date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:20:00,31.36,31.4,31.33,31.4,39700.0,26.8539,26.8882,26.8282,26.8882,39700.0
2005-01-03 10:30:00,31.39,31.39,31.3,31.31,55900.0,26.8796,26.8796,26.8026,26.8111,55900.0
2005-01-03 10:40:00,31.3,31.32,31.24,31.25,107200.0,26.8026,26.8197,26.7512,26.7597,107200.0
2005-01-03 10:50:00,31.25,31.25,31.14,31.17,30700.0,26.7597,26.7597,26.6655,26.6912,30700.0
2005-01-03 11:00:00,31.18,31.25,31.14,31.19,46400.0,26.6998,26.7597,26.6655,26.7084,46400.0
2005-01-03 11:10:00,31.19,31.22,31.17,31.22,15000.0,26.7084,26.7341,26.6912,26.7341,15000.0
2005-01-03 11:20:00,31.25,31.25,31.19,31.23,30600.0,26.7597,26.7597,26.7084,26.7426,30600.0
2005-01-03 11:30:00,31.22,31.22,31.2,31.2,14100.0,26.7341,26.7341,26.7169,26.7169,14100.0
2005-01-03 11:40:00,31.2,31.26,31.2,31.25,9100.0,26.7169,26.7683,26.7169,26.7597,9100.0
2005-01-03 11:50:00,31.24,31.25,31.23,31.25,29400.0,26.7512,26.7597,26.7426,26.7597,29400.0
2005-01-03 12:00:00,31.23,31.23,31.2,31.2,5500.0,26.7426,26.7426,26.7169,26.7169,5500.0
2005-01-03 12:10:00,31.2,31.25,31.18,31.22,65800.0,26.7169,26.7597,26.6998,26.7341,65800.0
2005-01-03 12:20:00,31.22,31.22,31.17,31.18,9300.0,26.7341,26.7341,26.6912,26.6998,9300.0
2005-01-03 12:30:00,31.18,31.19,31.15,31.16,9900.0,26.6998,26.7084,26.6741,26.6827,9900.0
2005-01-03 12:40:00,31.16,31.17,31.16,31.17,4000.0,26.6827,26.6912,26.6827,26.6912,4000.0
2005-01-03 12:50:00,31.17,31.21,31.16,31.21,7800.0,26.6912,26.7255,26.6827,26.7255,7800.0
2005-01-03 13:00:00,31.2,31.21,31.19,31.2,7900.0,26.7169,26.7255,26.7084,26.7169,7900.0
2005-01-03 13:10:00,31.2,31.22,31.19,31.2,6800.0,26.7169,26.7341,26.7084,26.7169,6800.0
2005-01-03 13:20:00,31.21,31.21,31.13,31.14,42000.0,26.7255,26.7255,26.657,26.6655,42000.0
2005-01-03 13:30:00,31.14,31.15,31.14,31.14,18400.0,26.6655,26.6741,26.6655,26.6655,18400.0
2005-01-03 13:40:00,31.14,31.17,31.14,31.14,18400.0,26.6655,26.6912,26.6655,26.6655,18400.0
2005-01-03 13:50:00,31.14,31.14,31.03,31.05,63300.0,26.6655,26.6655,26.5714,26.5885,63300.0
2005-01-03 14:00:00,31.04,31.07,31.0,31.07,47500.0,26.5799,26.6056,26.5457,26.6056,47500.0
2005-01-03 14:10:00,31.05,31.09,31.05,31.09,9700.0,26.5885,26.6227,26.5885,26.6227,9700.0
2005-01-03 14:20:00,31.09,31.1,31.07,31.1,15400.0,26.6227,26.6313,26.6056,26.6313,15400.0
2005-01-03 14:30:00,31.09,31.14,31.09,31.14,19400.0,26.6227,26.6655,26.6227,26.6655,19400.0
2005-01-03 14:40:00,31.14,31.17,31.13,31.16,13300.0,26.6655,26.6912,26.657,26.6827,13300.0
2005-01-03 14:50:00,31.16,31.16,31.12,31.13,94300.0,26.6827,26.6827,26.6484,26.657,94300.0
2005-01-03 15:00:00,31.12,31.12,31.09,31.11,17300.0,26.6484,26.6484,26.6227,26.6399,17300.0
2005-01-03 15:10:00,31.11,31.15,31.11,31.13,130200.0,26.6399,26.6741,26.6399,26.657,130200.0
2005-01-03 15:20:00,31.14,31.14,31.1,31.1,23500.0,26.6655,26.6655,26.6313,26.6313,23500.0
2005-01-03 15:30:00,31.09,31.15,31.05,31.05,31100.0,26.6227,26.6741,26.5885,26.5885,31100.0
2005-01-03 15:40:00,31.05,31.13,31.05,31.09,76000.0,26.5885,26.657,26.5885,26.6227,76000.0
2005-01-03 15:50:00,31.09,31.12,31.05,31.07,130300.0,26.6227,26.6484,26.5885,26.6056,130300.0
2005-01-04 09:30:00,31.07,31.25,31.04,31.05,25400.0,26.6056,26.7597,26.5799,26.5885,25400.0
2005-01-04 09:40:00,31.05,31.06,31.0,31.0,16100.0,26.5885,26.597,26.5457,26.5457,16100.0
2005-01-04 09:50:00,31.0,31.0,30.69,30.8,431300.0,26.5457,26.5457,26.2802,26.3744,431300.0
2005-01-04 10:00:00,30.75,30.78,30.7,30.77,170300.0,26.3316,26.3573,26.2888,26.3487,170300.0
2005-01-04 10:10:00,30.76,30.76,30.65,30.66,95500.0,26.3401,26.3401,26.246,26.2545,95500.0
2005-01-04 10:20:00,30.66,30.66,30.54,30.58,145500.0,26.2545,26.2545,26.1518,26.186,145500.0
2005-01-04 10:30:00,30.58,30.65,30.55,30.56,26400.0,26.186,26.246,26.1603,26.1689,26400.0
2005-01-04 10:40:00,30.55,30.58,30.5,30.53,206400.0,26.1603,26.186,26.1175,26.1432,206400.0
2005-01-04 10:50:00,30.53,30.56,30.49,30.56,79700.0,26.1432,26.1689,26.1089,26.1689,79700.0
2005-01-04 11:00:00,30.59,30.67,30.53,30.65,230600.0,26.1946,26.2631,26.1432,26.246,230600.0
2005-01-04 11:10:00,30.64,30.68,30.63,30.66,74900.0,26.2374,26.2716,26.2288,26.2545,74900.0
2005-01-04 11:20:00,30.66,30.67,30.61,30.63,46600.0,26.2545,26.2631,26.2117,26.2288,46600.0
2005-01-04 11:30:00,30.63,30.65,30.6,30.63,45400.0,26.2288,26.246,26.2031,26.2288,45400.0
2005-01-04 11:40:00,30.6,30.63,30.5,30.52,208300.0,26.2031,26.2288,26.1175,26.1346,208300.0
2005-01-04 11:50:00,30.5,30.52,30.45,30.49,20100.0,26.1175,26.1346,26.0747,26.1089,20100.0
2005-01-04 12:00:00,30.48,30.48,30.38,30.41,187800.0,26.1004,26.1004,26.0148,26.0404,187800.0
2005-01-04 12:10:00,30.4,30.42,30.33,30.4,43800.0,26.0319,26.049,25.9719,26.0319,43800.0
2005-01-04 12:20:00,30.42,30.42,30.36,30.38,20200.0,26.049,26.049,25.9976,26.0148,20200.0
2005-01-04 12:30:00,30.37,30.45,30.37,30.45,31500.0,26.0062,26.0747,26.0062,26.0747,31500.0
2005-01-04 12:40:00,30.45,30.85,30.43,30.83,250200.0,26.0747,26.4172,26.0576,26.4001,250200.0
2005-01-04 12:50:00,30.82,30.82,30.59,30.59,121500.0,26.3915,26.3915,26.1946,26.1946,121500.0
2005-01-04 13:00:00,30.6,30.73,30.6,30.65,16200.0,26.2031,26.3145,26.2031,26.246,16200.0
2005-01-04 13:10:00,30.64,30.71,30.64,30.69,53100.0,26.2374,26.2973,26.2374,26.2802,53100.0
2005-01-04 13:20:00,30.7,30.7,30.6,30.64,26300.0,26.2888,26.2888,26.2031,26.2374,26300.0
2005-01-04 13:30:00,30.69,30.69,30.64,30.65,27500.0,26.2802,26.2802,26.2374,26.246,27500.0
2005-01-04 13:40:00,30.66,30.69,30.66,30.69,8600.0,26.2545,26.2802,26.2545,26.2802,8600.0
2005-01-04 13:50:00,30.69,30.7,30.68,30.69,7000.0,26.2802,26.2888,26.2716,26.2802,7000.0
2005-01-04 14:00:00,30.68,30.69,30.62,30.63,29500.0,26.2716,26.2802,26.2203,26.2288,29500.0
2005-01-04 14:10:00,30.64,30.7,30.64,30.66,69000.0,26.2374,26.2888,26.2374,26.2545,69000.0
2005-01-04 14:20:00,30.67,30.7,30.6,30.6,60800.0,26.2631,26.2888,26.2031,26.2031,60800.0
2005-01-04 14:30:00,30.6,30.63,30.59,30.62,29900.0,26.2031,26.2288,26.1946,26.2203,29900.0
2005-01-04 14:40:00,30.61,30.68,30.61,30.62,52500.0,26.2117,26.2716,26.2117,26.2203,52500.0
2005-01-04 14:50:00,30.62,30.66,30.59,30.66,35500.0,26.2203,26.2545,26.1946,26.2545,35500.0
2005-01-04 15:00:00,30.67,30.7,30.66,30.69,66500.0,26.2631,26.2888,26.2545,26.2802,66500.0
2005-01-04 15:10:00,30.69,30.7,30.65,30.67,21400.0,26.2802,26.2888,26.246,26.2631,21400.0
2005-01-04 15:20:00,30.67,30.68,30.58,30.68,27500.0,26.2631,26.2716,26.186,26.2716,27500.0
2005-01-04 15:30:00,30.68,30.74,30.68,30.7,84600.0,26.2716,26.323,26.2716,26.2888,84600.0
2005-01-04 15:40:00,30.7,30.71,30.67,30.7,56300.0,26.2888,26.2973,26.2631,26.2888,56300.0
2005-01-04 15:50:00,30.71,30.74,30.7,30.71,52700.0,26.2973,26.323,26.2888,26.2973,52700.0
2005-01-05 09:30:00,30.57,30.7,30.4,30.65,51600.0,26.1775,26.2888,26.0319,26.246,51600.0
2005-01-05 09:40:00,30.65,30.67,30.53,30.54,19800.0,26.246,26.2631,26.1432,26.1518,19800.0
2005-01-05 09:50:00,30.54,30.66,30.54,30.61,27000.0,26.1518,26.2545,26.1518,26.2117,27000.0
2005-01-05 10:00:00,30.64,30.64,30.58,30.58,23300.0,26.2374,26.2374,26.186,26.186,23300.0
2005-01-05 10:10:00,30.56,30.69,30.56,30.68,31300.0,26.1689,26.2802,26.1689,26.2716,31300.0
2005-01-05 10:20:00,30.68,30.75,30.67,30.7,64600.0,26.2716,26.3316,26.2631,26.2888,64600.0
2005-01-05 10:30:00,30.7,30.75,30.67,30.7,93500.0,26.2888,26.3316,26.2631,26.2888,93500.0
2005-01-05 10:40:00,30.72,30.82,30.67,30.73,30100.0,26.3059,26.3915,26.2631,26.3145,30100.0
2005-01-05 10:50:00,30.75,30.83,30.74,30.83,42100.0,26.3316,26.4001,26.323,26.4001,42100.0
2005-01-05 11:00:00,30.82,30.89,30.79,30.83,41300.0,26.3915,26.4515,26.3658,26.4001,41300.0
2005-01-05 11:10:00,30.83,30.84,30.73,30.74,31700.0,26.4001,26.4087,26.3145,26.323,31700.0
2005-01-05 11:20:00,30.74,30.75,30.72,30.73,18200.0,26.323,26.3316,26.3059,26.3145,18200.0
2005-01-05 11:30:00,30.73,30.75,30.72,30.74,18500.0,26.3145,26.3316,26.3059,26.323,18500.0
2005-01-05 11:40:00,30.74,30.78,30.7,30.78,63600.0,26.323,26.3573,26.2888,26.3573,63600.0
2005-01-05 11:50:00,30.77,30.78,30.75,30.76,10400.0,26.3487,26.3573,26.3316,26.3401,10400.0
2005-01-05 12:00:00,30.76,30.77,30.74,30.76,14600.0,26.3401,26.3487,26.323,26.3401,14600.0
2005-01-05 12:10:00,30.76,30.77,30.75,30.76,17200.0,26.3401,26.3487,26.3316,26.3401,17200.0
2005-01-05 12:20:00,30.75,30.77,30.75,30.75,29900.0,26.3316,26.3487,26.3316,26.3316,29900.0
2005-01-05 12:30:00,30.75,30.75,30.73,30.74,25900.0,26.3316,26.3316,26.3145,26.323,25900.0
2005-01-05 12:40:00,30.74,30.77,30.71,30.74,23600.0,26.323,26.3487,26.2973,26.323,23600.0
2005-01-05 12:50:00,30.74,30.77,30.73,30.74,22300.0,26.323,26.3487,26.3145,26.323,22300.0
2005-01-05 13:00:00,30.75,30.77,30.72,30.74,84300.0,26.3316,26.3487,26.3059,26.323,84300.0
2005-01-05 13:10:00,30.74,30.77,30.74,30.76,13300.0,26.323,26.3487,26.323,26.3401,13300.0
2005-01-05 13:20:00,30.77,30.8,30.74,30.76,17500.0,26.3487,26.3744,26.323,26.3401,17500.0
2005-01-05 13:30:00,30.74,30.79,30.74,30.76,18300.0,26.323,26.3658,26.323,26.3401,18300.0
2005-01-05 13:40:00,30.74,30.76,30.74,30.76,13200.0,26.323,26.3401,26.323,26.3401,13200.0
2005-01-05 13:50:00,30.76,30.76,30.73,30.75,13800.0,26.3401,26.3401,26.3145,26.3316,13800.0
2005-01-05 14:00:00,30.74,30.76,30.72,30.75,39500.0,26.323,26.3401,26.3059,26.3316,39500.0
2005-01-05 14:10:00,30.75,30.75,30.69,30.69,30100.0,26.3316,26.3316,26.2802,26.2802,30100.0
2005-01-05 14:20:00,30.69,30.79,30.69,30.76,32200.0,26.2802,26.3658,26.2802,26.3401,32200.0
2005-01-05 14:30:00,30.77,30.77,30.74,30.75,21600.0,26.3487,26.3487,26.323,26.3316,21600.0
2005-01-05 14:40:00,30.74,30.75,30.73,30.74,15700.0,26.323,26.3316,26.3145,26.323,15700.0
2005-01-05 14:50:00,30.74,30.75,30.73,30.75,17900.0,26.323,26.3316,26.3145,26.3316,17900.0
2005-01-05 15:00:00,30.74,30.75,30.7,30.74,72600.0,26.323,26.3316,26.2888,26.323,72600.0
2005-01-05 15:10:00,30.74,30.81,30.73,30.74,29200.0,26.323,26.383,26.3145,26.323,29200.0
2005-01-05 15:20:00,30.74,30.75,30.71,30.72,31500.0,26.323,26.3316,26.2973,26.3059,31500.0
2005-01-05 15:30:00,30.72,30.74,30.71,30.72,33700.0,26.3059,26.323,26.2973,26.3059,33700.0
2005-01-05 15:40:00,30.72,30.72,30.7,30.71,49000.0,26.3059,26.3059,26.2888,26.2973,49000.0
2005-01-05 15:50:00,30.7,30.7,30.64,30.66,68600.0,26.2888,26.2888,26.2374,26.2545,68600.0
2005-01-06 09:30:00,30.57,31.0,30.57,30.86,27900.0,26.1775,26.5457,26.1775,26.4258,27900.0
2005-01-06 09:40:00,30.86,30.86,30.69,30.7,26700.0,26.4258,26.4258,26.2802,26.2888,26700.0
2005-01-06 09:50:00,30.7,30.72,30.61,30.67,14900.0,26.2888,26.3059,26.2117,26.2631,14900.0
2005-01-06 10:00:00,30.67,30.75,30.63,30.75,14800.0,26.2631,26.3316,26.2288,26.3316,14800.0
2005-01-06 10:10:00,30.75,30.75,30.69,30.69,11700.0,26.3316,26.3316,26.2802,26.2802,11700.0
2005-01-06 10:20:00,30.69,30.73,30.67,30.73,12100.0,26.2802,26.3145,26.2631,26.3145,12100.0
2005-01-06 10:30:00,30.71,30.73,30.69,30.72,18800.0,26.2973,26.3145,26.2802,26.3059,18800.0
2005-01-06 10:40:00,30.72,30.78,30.69,30.76,10300.0,26.3059,26.3573,26.2802,26.3401,10300.0
2005-01-06 10:50:00,30.76,30.77,30.7,30.75,12300.0,26.3401,26.3487,26.2888,26.3316,12300.0
2005-01-06 11:00:00,30.75,30.79,30.67,30.79,13100.0,26.3316,26.3658,26.2631,26.3658,13100.0
2005-01-06 11:10:00,30.79,30.84,30.79,30.83,12300.0,26.3658,26.4087,26.3658,26.4001,12300.0
2005-01-06 11:20:00,30.84,30.91,30.84,30.91,24000.0,26.4087,26.4686,26.4087,26.4686,24000.0
2005-01-06 11:30:00,30.92,30.99,30.92,30.97,18500.0,26.4772,26.5371,26.4772,26.52,18500.0
2005-01-06 11:40:00,30.97,30.99,30.95,30.99,66800.0,26.52,26.5371,26.5028,26.5371,66800.0
2005-01-06 11:50:00,30.98,30.99,30.93,30.97,12400.0,26.5285,26.5371,26.4857,26.52,12400.0
2005-01-06 12:00:00,30.97,31.0,30.96,31.0,10600.0,26.52,26.5457,26.5114,26.5457,10600.0
2005-01-06 12:10:00,30.99,31.0,30.99,30.99,7100.0,26.5371,26.5457,26.5371,26.5371,7100.0
2005-01-06 12:20:00,30.99,31.0,30.98,30.99,31300.0,26.5371,26.5457,26.5285,26.5371,31300.0
2005-01-06 12:30:00,31.0,31.0,30.94,30.95,9500.0,26.5457,26.5457,26.4943,26.5028,9500.0
2005-01-06 12:40:00,30.94,30.98,30.94,30.96,9000.0,26.4943,26.5285,26.4943,26.5114,9000.0
2005-01-06 12:50:00,30.96,30.99,30.95,30.95,10100.0,26.5114,26.5371,26.5028,26.5028,10100.0
2005-01-06 13:00:00,30.95,30.95,30.9,30.94,11200.0,26.5028,26.5028,26.46,26.4943,11200.0
2005-01-06 13:10:00,30.93,30.98,30.91,30.98,116100.0,26.4857,26.5285,26.4686,26.5285,116100.0
2005-01-06 13:20:00,30.98,31.07,30.98,31.03,18400.0,26.5285,26.6056,26.5285,26.5714,18400.0
2005-01-06 13:30:00,31.04,31.05,31.03,31.04,9900.0,26.5799,26.5885,26.5714,26.5799,9900.0
2005-01-06 13:40:00,31.04,31.16,31.0,31.16,39500.0,26.5799,26.6827,26.5457,26.6827,39500.0
2005-01-06 13:50:00,31.17,31.4,31.17,31.39,105200.0,26.6912,26.8882,26.6912,26.8796,105200.0
2005-01-06 14:00:00,31.38,31.38,31.23,31.24,47500.0,26.8711,26.8711,26.7426,26.7512,47500.0
2005-01-06 14:10:00,31.24,31.3,31.23,31.3,177700.0,26.7512,26.8026,26.7426,26.8026,177700.0
2005-01-06 14:20:00,31.3,31.33,31.27,31.32,117200.0,26.8026,26.8282,26.7769,26.8197,117200.0
2005-01-06 14:30:00,31.32,31.35,31.3,31.31,14600.0,26.8197,26.8454,26.8026,26.8111,14600.0
2005-01-06 14:40:00,31.32,31.32,31.3,31.31,17000.0,26.8197,26.8197,26.8026,26.8111,17000.0
2005-01-06 14:50:00,31.31,31.36,31.31,31.32,16900.0,26.8111,26.8539,26.8111,26.8197,16900.0
2005-01-06 15:00:00,31.32,31.32,31.25,31.25,18700.0,26.8197,26.8197,26.7597,26.7597,18700.0
2005-01-06 15:10:00,31.25,31.26,31.21,31.21,10100.0,26.7597,26.7683,26.7255,26.7255,10100.0
2005-01-06 15:20:00,31.21,31.21,31.15,31.15,36200.0,26.7255,26.7255,26.6741,26.6741,36200.0
2005-01-06 15:30:00,31.16,31.16,31.14,31.15,56400.0,26.6827,26.6827,26.6655,26.6741,56400.0
2005-01-06 15:40:00,31.15,31.15,31.14,31.15,36500.0,26.6741,26.6741,26.6655,26.6741,36500.0
2005-01-06 15:50:00,31.15,31.19,31.14,31.15,92300.0,26.6741,26.7084,26.6655,26.6741,92300.0
2005-01-07 09:30:00,31.07,31.08,30.88,30.88,30400.0,26.6056,26.6142,26.4429,26.4429,30400.0
2005-01-07 09:40:00,30.86,30.98,30.85,30.97,34300.0,26.4258,26.5285,26.4172,26.52,34300.0
2005-01-07 09:50:00,30.97,30.98,30.86,30.91,18200.0,26.52,26.5285,26.4258,26.4686,18200.0
2005-01-07 10:00:00,30.93,31.0,30.92,30.92,31000.0,26.4857,26.5457,26.4772,26.4772,31000.0
2005-01-07 10:10:00,30.92,30.92,30.87,30.88,17200.0,26.4772,26.4772,26.4343,26.4429,17200.0
2005-01-07 10:20:00,30.87,30.88,30.76,30.78,18600.0,26.4343,26.4429,26.3401,26.3573,18600.0
2005-01-07 10:30:00,30.77,30.82,30.68,30.69,51000.0,26.3487,26.3915,26.2716,26.2802,51000.0
2005-01-07 10:40:00,30.69,30.71,30.6,30.6,37400.0,26.2802,26.2973,26.2031,26.2031,37400.0
2005-01-07 10:50:00,30.59,30.65,30.59,30.63,23600.0,26.1946,26.246,26.1946,26.2288,23600.0
2005-01-07 11:00:00,30.67,30.75,30.66,30.73,17900.0,26.2631,26.3316,26.2545,26.3145,17900.0
2005-01-07 11:10:00,30.75,30.8,30.75,30.79,17000.0,26.3316,26.3744,26.3316,26.3658,17000.0
2005-01-07 11:20:00,30.79,30.85,30.79,30.83,17200.0,26.3658,26.4172,26.3658,26.4001,17200.0
2005-01-07 11:30:00,30.83,30.87,30.83,30.86,15700.0,26.4001,26.4343,26.4001,26.4258,15700.0
2005-01-07 11:40:00,30.85,30.99,30.85,30.97,68400.0,26.4172,26.5371,26.4172,26.52,68400.0
2005-01-07 11:50:00,30.95,30.97,30.92,30.94,7800.0,26.5028,26.52,26.4772,26.4943,7800.0
2005-01-07 12:00:00,30.92,30.93,30.91,30.92,5100.0,26.4772,26.4857,26.4686,26.4772,5100.0
2005-01-07 12:10:00,30.92,30.96,30.91,30.96,15900.0,26.4772,26.5114,26.4686,26.5114,15900.0
2005-01-07 12:20:00,30.97,31.01,30.97,31.0,10000.0,26.52,26.5542,26.52,26.5457,10000.0
2005-01-07 12:30:00,31.0,31.05,30.99,30.99,11400.0,26.5457,26.5885,26.5371,26.5371,11400.0
2005-01-07 12:40:00,30.99,30.99,30.96,30.99,4600.0,26.5371,26.5371,26.5114,26.5371,4600.0
2005-01-07 12:50:00,30.99,31.04,30.99,31.04,9200.0,26.5371,26.5799,26.5371,26.5799,9200.0
2005-01-07 13:00:00,31.04,31.06,30.98,31.0,12900.0,26.5799,26.597,26.5285,26.5457,12900.0
2005-01-07 13:10:00,30.99,30.99,30.97,30.98,37700.0,26.5371,26.5371,26.52,26.5285,37700.0
2005-01-07 13:20:00,30.99,31.01,30.97,30.97,18800.0,26.5371,26.5542,26.52,26.52,18800.0
2005-01-07 13:30:00,30.98,31.02,30.97,30.99,23600.0,26.5285,26.5628,26.52,26.5371,23600.0
2005-01-07 13:40:00,31.0,31.01,30.96,30.96,21600.0,26.5457,26.5542,26.5114,26.5114,21600.0
2005-01-07 13:50:00,30.95,30.98,30.93,30.96,70200.0,26.5028,26.5285,26.4857,26.5114,70200.0
2005-01-07 14:00:00,30.95,30.97,30.94,30.95,87300.0,26.5028,26.52,26.4943,26.5028,87300.0
2005-01-07 14:10:00,30.94,30.99,30.94,30.96,93900.0,26.4943,26.5371,26.4943,26.5114,93900.0
2005-01-07 14:20:00,30.96,30.96,30.9,30.93,213400.0,26.5114,26.5114,26.46,26.4857,213400.0
2005-01-07 14:30:00,30.93,30.96,30.92,30.92,37400.0,26.4857,26.5114,26.4772,26.4772,37400.0
2005-01-07 14:40:00,30.93,30.93,30.88,30.9,11100.0,26.4857,26.4857,26.4429,26.46,11100.0
2005-01-07 14:50:00,30.89,30.9,30.89,30.9,23900.0,26.4515,26.46,26.4515,26.46,23900.0
2005-01-07 15:00:00,30.9,30.9,30.88,30.89,21700.0,26.46,26.46,26.4429,26.4515,21700.0
2005-01-07 15:10:00,30.89,30.9,30.89,30.9,39200.0,26.4515,26.46,26.4515,26.46,39200.0
2005-01-07 15:20:00,30.9,30.95,30.9,30.94,24700.0,26.46,26.5028,26.46,26.4943,24700.0
2005-01-07 15:30:00,30.95,30.98,30.94,30.94,96600.0,26.5028,26.5285,26.4943,26.4943,96600.0
2005-01-07 15:40:00,30.94,30.95,30.9,30.91,54300.0,26.4943,26.5028,26.46,26.4686,54300.0
2005-01-07 15:50:00,30.91,30.93,30.88,30.89,78300.0,26.4686,26.4857,26.4429,26.4515,78300.0
2005-01-10 09:30:00,30.66,30.72,30.6,30.69,65800.0,26.2545,26.3059,26.2031,26.2802,65800.0
2005-01-10 09:40:00,30.69,30.75,30.59,30.6,65300.0,26.2802,26.3316,26.1946,26.2031,65300.0
2005-01-10 09:50:00,30.6,30.7,30.6,30.66,85400.0,26.2031,26.2888,26.2031,26.2545,85400.0
2005-01-10 10:00:00,30.66,30.72,30.63,30.65,49700.0,26.2545,26.3059,26.2288,26.246,49700.0
2005-01-10 10:10:00,30.65,30.65,30.5,30.58,50500.0,26.246,26.246,26.1175,26.186,50500.0
2005-01-10 10:20:00,30.58,30.66,30.58,30.66,23500.0,26.186,26.2545,26.186,26.2545,23500.0
2005-01-10 10:30:00,30.66,30.67,30.6,30.6,28700.0,26.2545,26.2631,26.2031,26.2031,28700.0
2005-01-10 10:40:00,30.6,30.6,30.55,30.55,51000.0,26.2031,26.2031,26.1603,26.1603,51000.0
2005-01-10 10:50:00,30.55,30.55,30.52,30.54,35800.0,26.1603,26.1603,26.1346,26.1518,35800.0
2005-01-10 11:00:00,30.54,30.57,30.54,30.57,24700.0,26.1518,26.1775,26.1518,26.1775,24700.0
2005-01-10 11:10:00,30.57,30.57,30.53,30.55,38100.0,26.1775,26.1775,26.1432,26.1603,38100.0
2005-01-10 11:20:00,30.54,30.66,30.54,30.62,41000.0,26.1518,26.2545,26.1518,26.2203,41000.0
2005-01-10 11:30:00,30.62,30.65,30.6,30.65,311400.0,26.2203,26.246,26.2031,26.246,311400.0
2005-01-10 11:40:00,30.65,30.76,30.63,30.76,90200.0,26.246,26.3401,26.2288,26.3401,90200.0
2005-01-10 11:50:00,30.76,30.84,30.76,30.84,18600.0,26.3401,26.4087,26.3401,26.4087,18600.0
2005-01-10 12:00:00,30.84,30.95,30.84,30.95,25100.0,26.4087,26.5028,26.4087,26.5028,25100.0
2005-01-10 12:10:00,30.94,30.97,30.93,30.96,20400.0,26.4943,26.52,26.4857,26.5114,20400.0
2005-01-10 12:20:00,30.97,31.05,30.96,31.05,21700.0,26.52,26.5885,26.5114,26.5885,21700.0
2005-01-10 12:30:00,31.05,31.09,31.04,31.09,11000.0,26.5885,26.6227,26.5799,26.6227,11000.0
2005-01-10 12:40:00,31.08,31.1,31.04,31.05,50600.0,26.6142,26.6313,26.5799,26.5885,50600.0
2005-01-10 12:50:00,31.04,31.1,31.02,31.04,19200.0,26.5799,26.6313,26.5628,26.5799,19200.0
2005-01-10 13:00:00,31.07,31.07,31.0,31.0,13400.0,26.6056,26.6056,26.5457,26.5457,13400.0
2005-01-10 13:10:00,31.0,31.06,30.99,31.02,26400.0,26.5457,26.597,26.5371,26.5628,26400.0
2005-01-10 13:20:00,31.02,31.02,30.97,30.99,62500.0,26.5628,26.5628,26.52,26.5371,62500.0
2005-01-10 13:30:00,30.99,31.04,30.99,31.01,5900.0,26.5371,26.5799,26.5371,26.5542,5900.0
2005-01-10 13:40:00,31.02,31.03,30.99,31.01,8900.0,26.5628,26.5714,26.5371,26.5542,8900.0
2005-01-10 13:50:00,31.0,31.03,30.99,31.03,81800.0,26.5457,26.5714,26.5371,26.5714,81800.0
2005-01-10 14:00:00,31.04,31.04,31.0,31.02,10500.0,26.5799,26.5799,26.5457,26.5628,10500.0
2005-01-10 14:10:00,31.01,31.05,30.99,31.04,62300.0,26.5542,26.5885,26.5371,26.5799,62300.0
2005-01-10 14:20:00,31.04,31.05,30.98,31.04,16400.0,26.5799,26.5885,26.5285,26.5799,16400.0
2005-01-10 14:30:00,31.04,31.04,31.02,31.04,12800.0,26.5799,26.5799,26.5628,26.5799,12800.0
2005-01-10 14:40:00,31.05,31.08,31.04,31.06,22700.0,26.5885,26.6142,26.5799,26.597,22700.0
2005-01-10 14:50:00,31.07,31.07,31.06,31.07,53200.0,26.6056,26.6056,26.597,26.6056,53200.0
2005-01-10 15:00:00,31.06,31.15,31.06,31.12,57700.0,26.597,26.6741,26.597,26.6484,57700.0
2005-01-10 15:10:00,31.13,31.17,31.11,31.16,38800.0,26.657,26.6912,26.6399,26.6827,38800.0
2005-01-10 15:20:00,31.16,31.16,31.11,31.15,332100.0,26.6827,26.6827,26.6399,26.6741,332100.0
2005-01-10 15:30:00,31.15,31.18,31.07,31.16,52800.0,26.6741,26.6998,26.6056,26.6827,52800.0
2005-01-10 15:40:00,31.17,31.25,31.17,31.23,69200.0,26.6912,26.7597,26.6912,26.7426,69200.0
2005-01-10 15:50:00,31.23,31.29,31.23,31.25,412500.0,26.7426,26.794,26.7426,26.7597,412500.0
2005-01-11 09:30:00,31.2,31.45,31.14,31.37,97800.0,26.7169,26.931,26.6655,26.8625,97800.0
2005-01-11 09:40:00,31.34,31.35,31.08,31.2,80300.0,26.8368,26.8454,26.6142,26.7169,80300.0
2005-01-11 09:50:00,31.21,31.22,31.07,31.12,55700.0,26.7255,26.7341,26.6056,26.6484,55700.0
2005-01-11 10:00:00,31.13,31.15,31.03,31.09,62800.0,26.657,26.6741,26.5714,26.6227,62800.0
2005-01-11 10:10:00,31.08,31.1,31.03,31.04,33500.0,26.6142,26.6313,26.5714,26.5799,33500.0
2005-01-11 10:20:00,31.04,31.07,31.01,31.04,39700.0,26.5799,26.6056,26.5542,26.5799,39700.0
2005-01-11 10:30:00,31.04,31.07,31.01,31.04,34000.0,26.5799,26.6056,26.5542,26.5799,34000.0
2005-01-11 10:40:00,31.05,31.12,31.03,31.1,64200.0,26.5885,26.6484,26.5714,26.6313,64200.0
2005-01-11 10:50:00,31.1,31.15,31.1,31.1,17200.0,26.6313,26.6741,26.6313,26.6313,17200.0
2005-01-11 11:00:00,31.1,31.17,31.07,31.17,20900.0,26.6313,26.6912,26.6056,26.6912,20900.0
2005-01-11 11:10:00,31.16,31.18,31.12,31.12,16100.0,26.6827,26.6998,26.6484,26.6484,16100.0
2005-01-11 11:20:00,31.12,31.2,31.12,31.17,15000.0,26.6484,26.7169,26.6484,26.6912,15000.0
2005-01-11 11:30:00,31.18,31.24,31.16,31.23,64600.0,26.6998,26.7512,26.6827,26.7426,64600.0
2005-01-11 11:40:00,31.23,31.3,31.23,31.28,12600.0,26.7426,26.8026,26.7426,26.7854,12600.0
2005-01-11 11:50:00,31.29,31.29,31.23,31.24,55900.0,26.794,26.794,26.7426,26.7512,55900.0
2005-01-11 12:00:00,31.23,31.23,31.17,31.17,15200.0,26.7426,26.7426,26.6912,26.6912,15200.0
2005-01-11 12:10:00,31.17,31.17,31.14,31.15,36200.0,26.6912,26.6912,26.6655,26.6741,36200.0
2005-01-11 12:20:00,31.16,31.18,31.15,31.16,9400.0,26.6827,26.6998,26.6741,26.6827,9400.0
2005-01-11 12:30:00,31.17,31.21,31.1,31.17,23900.0,26.6912,26.7255,26.6313,26.6912,23900.0
2005-01-11 12:40:00,31.17,31.19,31.12,31.13,27000.0,26.6912,26.7084,26.6484,26.657,27000.0
2005-01-11 12:50:00,31.13,31.15,31.12,31.14,17100.0,26.657,26.6741,26.6484,26.6655,17100.0
2005-01-11 13:00:00,31.14,31.15,31.09,31.14,16500.0,26.6655,26.6741,26.6227,26.6655,16500.0
2005-01-11 13:10:00,31.15,31.19,31.13,31.17,25500.0,26.6741,26.7084,26.657,26.6912,25500.0
2005-01-11 13:20:00,31.18,31.19,31.16,31.16,8700.0,26.6998,26.7084,26.6827,26.6827,8700.0
2005-01-11 13:30:00,31.18,31.18,31.12,31.14,70800.0,26.6998,26.6998,26.6484,26.6655,70800.0
2005-01-11 13:40:00,31.13,31.16,31.11,31.15,8400.0,26.657,26.6827,26.6399,26.6741,8400.0
2005-01-11 13:50:00,31.16,31.25,31.15,31.24,17200.0,26.6827,26.7597,26.6741,26.7512,17200.0
2005-01-11 14:00:00,31.23,31.26,31.22,31.25,16000.0,26.7426,26.7683,26.7341,26.7597,16000.0
2005-01-11 14:10:00,31.26,31.28,31.23,31.23,20200.0,26.7683,26.7854,26.7426,26.7426,20200.0
2005-01-11 14:20:00,31.23,31.23,31.2,31.2,11400.0,26.7426,26.7426,26.7169,26.7169,11400.0
2005-01-11 14:30:00,31.2,31.24,31.2,31.23,17700.0,26.7169,26.7512,26.7169,26.7426,17700.0
2005-01-11 14:40:00,31.23,31.29,31.23,31.27,21000.0,26.7426,26.794,26.7426,26.7769,21000.0
2005-01-11 14:50:00,31.28,31.29,31.23,31.24,14800.0,26.7854,26.794,26.7426,26.7512,14800.0
2005-01-11 15:00:00,31.24,31.26,31.21,31.26,19200.0,26.7512,26.7683,26.7255,26.7683,19200.0
2005-01-11 15:10:00,31.25,31.28,31.23,31.27,23700.0,26.7597,26.7854,26.7426,26.7769,23700.0
2005-01-11 15:20:00,31.27,31.28,31.23,31.24,50100.0,26.7769,26.7854,26.7426,26.7512,50100.0
2005-01-11 15:30:00,31.23,31.3,31.23,31.3,89200.0,26.7426,26.8026,26.7426,26.8026,89200.0
2005-01-11 15:40:00,31.3,31.31,31.25,31.25,47600.0,26.8026,26.8111,26.7597,26.7597,47600.0
2005-01-11 15:50:00,31.26,31.27,31.21,31.24,40800.0,26.7683,26.7769,26.7255,26.7512,40800.0
2005-01-12 09:30:00,31.1,31.24,31.06,31.17,33500.0,26.6313,26.7512,26.597,26.6912,33500.0
2005-01-12 09:40:00,31.17,31.26,31.13,31.25,30300.0,26.6912,26.7683,26.657,26.7597,30300.0
2005-01-12 09:50:00,31.25,31.25,31.06,31.08,39700.0,26.7597,26.7597,26.597,26.6142,39700.0
2005-01-12 10:00:00,31.09,31.29,31.05,31.09,82800.0,26.6227,26.794,26.5885,26.6227,82800.0
2005-01-12 10:10:00,31.09,31.25,31.09,31.14,36000.0,26.6227,26.7597,26.6227,26.6655,36000.0
2005-01-12 10:20:00,31.14,31.14,31.02,31.06,37000.0,26.6655,26.6655,26.5628,26.597,37000.0
2005-01-12 10:30:00,31.05,31.11,30.98,30.98,32500.0,26.5885,26.6399,26.5285,26.5285,32500.0
2005-01-12 10:40:00,30.98,30.98,30.9,30.92,42800.0,26.5285,26.5285,26.46,26.4772,42800.0
2005-01-12 10:50:00,30.91,30.93,30.84,30.85,24100.0,26.4686,26.4857,26.4087,26.4172,24100.0
2005-01-12 11:00:00,30.84,30.91,30.84,30.91,15400.0,26.4087,26.4686,26.4087,26.4686,15400.0
2005-01-12 11:10:00,30.9,30.96,30.9,30.94,8100.0,26.46,26.5114,26.46,26.4943,8100.0
2005-01-12 11:20:00,30.94,30.95,30.93,30.94,8100.0,26.4943,26.5028,26.4857,26.4943,8100.0
2005-01-12 11:30:00,30.94,31.05,30.94,31.05,24900.0,26.4943,26.5885,26.4943,26.5885,24900.0
2005-01-12 11:40:00,31.08,31.1,31.03,31.1,14900.0,26.6142,26.6313,26.5714,26.6313,14900.0
2005-01-12 11:50:00,31.14,31.17,31.1,31.15,32500.0,26.6655,26.6912,26.6313,26.6741,32500.0
2005-01-12 12:00:00,31.15,31.16,31.14,31.15,10700.0,26.6741,26.6827,26.6655,26.6741,10700.0
2005-01-12 12:10:00,31.15,31.18,31.14,31.15,16900.0,26.6741,26.6998,26.6655,26.6741,16900.0
2005-01-12 12:20:00,31.14,31.18,31.14,31.16,29600.0,26.6655,26.6998,26.6655,26.6827,29600.0
2005-01-12 12:30:00,31.16,31.23,31.16,31.21,72200.0,26.6827,26.7426,26.6827,26.7255,72200.0
2005-01-12 12:40:00,31.21,31.26,31.21,31.24,53600.0,26.7255,26.7683,26.7255,26.7512,53600.0
2005-01-12 12:50:00,31.24,31.24,31.2,31.2,5000.0,26.7512,26.7512,26.7169,26.7169,5000.0
2005-01-12 13:00:00,31.18,31.21,31.18,31.19,7700.0,26.6998,26.7255,26.6998,26.7084,7700.0
2005-01-12 13:10:00,31.19,31.22,31.17,31.18,22600.0,26.7084,26.7341,26.6912,26.6998,22600.0
2005-01-12 13:20:00,31.18,31.2,31.17,31.18,17700.0,26.6998,26.7169,26.6912,26.6998,17700.0
2005-01-12 13:30:00,31.18,31.2,31.1,31.2,17200.0,26.6998,26.7169,26.6313,26.7169,17200.0
2005-01-12 13:40:00,31.18,31.21,31.13,31.15,17000.0,26.6998,26.7255,26.657,26.6741,17000.0
2005-01-12 13:50:00,31.14,31.17,31.14,31.15,8300.0,26.6655,26.6912,26.6655,26.6741,8300.0
2005-01-12 14:00:00,31.16,31.2,31.15,31.18,32200.0,26.6827,26.7169,26.6741,26.6998,32200.0
2005-01-12 14:10:00,31.21,31.23,31.19,31.22,10600.0,26.7255,26.7426,26.7084,26.7341,10600.0
2005-01-12 14:20:00,31.21,31.3,31.21,31.29,140400.0,26.7255,26.8026,26.7255,26.794,140400.0
2005-01-12 14:30:00,31.29,31.35,31.29,31.3,16000.0,26.794,26.8454,26.794,26.8026,16000.0
2005-01-12 14:40:00,31.29,31.3,31.27,31.28,12100.0,26.794,26.8026,26.7769,26.7854,12100.0
2005-01-12 14:50:00,31.28,31.33,31.26,31.26,29200.0,26.7854,26.8282,26.7683,26.7683,29200.0
2005-01-12 15:00:00,31.27,31.27,31.18,31.19,22100.0,26.7769,26.7769,26.6998,26.7084,22100.0
2005-01-12 15:10:00,31.18,31.18,31.16,31.17,21100.0,26.6998,26.6998,26.6827,26.6912,21100.0
2005-01-12 15:20:00,31.17,31.23,31.16,31.22,55200.0,26.6912,26.7426,26.6827,26.7341,55200.0
2005-01-12 15:30:00,31.25,31.32,31.24,31.3,85500.0,26.7597,26.8197,26.7512,26.8026,85500.0
2005-01-12 15:40:00,31.31,31.31,31.23,31.24,32700.0,26.8111,26.8111,26.7426,26.7512,32700.0
2005-01-12 15:50:00,31.23,31.24,31.23,31.24,110700.0,26.7426,26.7512,26.7426,26.7512,110700.0
2005-01-13 09:30:00,31.98,31.99,31.57,31.83,195800.0,27.3849,27.3934,27.0338,27.2564,195800.0
2005-01-13 09:40:00,31.83,31.99,31.75,31.81,311900.0,27.2564,27.3934,27.1879,27.2393,311900.0
2005-01-13 09:50:00,31.84,32.08,31.84,32.04,165700.0,27.265,27.4705,27.265,27.4362,165700.0
2005-01-13 10:00:00,32.03,32.16,32.01,32.04,115100.0,27.4277,27.539,27.4105,27.4362,115100.0
2005-01-13 10:10:00,32.04,32.24,32.02,32.12,113600.0,27.4362,27.6075,27.4191,27.5047,113600.0
2005-01-13 10:20:00,32.13,32.15,32.04,32.06,44900.0,27.5133,27.5304,27.4362,27.4534,44900.0
2005-01-13 10:30:00,32.06,32.06,31.95,31.95,138100.0,27.4534,27.4534,27.3592,27.3592,138100.0
2005-01-13 10:40:00,31.94,32.0,31.8,31.8,180600.0,27.3506,27.402,27.2307,27.2307,180600.0
2005-01-13 10:50:00,31.8,31.83,31.75,31.81,177800.0,27.2307,27.2564,27.1879,27.2393,177800.0
2005-01-13 11:00:00,31.81,31.82,31.75,31.76,91400.0,27.2393,27.2478,27.1879,27.1965,91400.0
2005-01-13 11:10:00,31.77,31.81,31.77,31.8,18000.0,27.205,27.2393,27.205,27.2307,18000.0
2005-01-13 11:20:00,31.81,31.87,31.8,31.86,31000.0,27.2393,27.2907,27.2307,27.2821,31000.0
2005-01-13 11:30:00,31.85,31.85,31.76,31.77,36400.0,27.2735,27.2735,27.1965,27.205,36400.0
2005-01-13 11:40:00,31.78,31.78,31.67,31.68,59900.0,27.2136,27.2136,27.1194,27.128,59900.0
2005-01-13 11:50:00,31.68,31.78,31.62,31.67,66700.0,27.128,27.2136,27.0766,27.1194,66700.0
2005-01-13 12:00:00,31.67,31.7,31.67,31.7,18400.0,27.1194,27.1451,27.1194,27.1451,18400.0
2005-01-13 12:10:00,31.7,31.76,31.7,31.76,21000.0,27.1451,27.1965,27.1451,27.1965,21000.0
2005-01-13 12:20:00,31.76,31.8,31.76,31.8,13300.0,27.1965,27.2307,27.1965,27.2307,13300.0
2005-01-13 12:30:00,31.8,31.81,31.77,31.81,17200.0,27.2307,27.2393,27.205,27.2393,17200.0
2005-01-13 12:40:00,31.82,31.83,31.81,31.81,9000.0,27.2478,27.2564,27.2393,27.2393,9000.0
2005-01-13 12:50:00,31.82,31.83,31.81,31.82,14100.0,27.2478,27.2564,27.2393,27.2478,14100.0
2005-01-13 13:00:00,31.83,31.84,31.81,31.82,23700.0,27.2564,27.265,27.2393,27.2478,23700.0
2005-01-13 13:10:00,31.82,31.82,31.76,31.77,24900.0,27.2478,27.2478,27.1965,27.205,24900.0
2005-01-13 13:20:00,31.75,31.9,31.69,31.69,69700.0,27.1879,27.3163,27.1365,27.1365,69700.0
2005-01-13 13:30:00,31.68,31.7,31.68,31.69,48100.0,27.128,27.1451,27.128,27.1365,48100.0
2005-01-13 13:40:00,31.69,31.71,31.67,31.67,122800.0,27.1365,27.1536,27.1194,27.1194,122800.0
2005-01-13 13:50:00,31.67,31.68,31.62,31.62,18700.0,27.1194,27.128,27.0766,27.0766,18700.0
2005-01-13 14:00:00,31.62,31.64,31.62,31.63,90900.0,27.0766,27.0937,27.0766,27.0851,90900.0
2005-01-13 14:10:00,31.62,31.63,31.6,31.61,56700.0,27.0766,27.0851,27.0595,27.068,56700.0
2005-01-13 14:20:00,31.61,31.66,31.6,31.65,25800.0,27.068,27.1108,27.0595,27.1023,25800.0
2005-01-13 14:30:00,31.66,31.68,31.63,31.65,52000.0,27.1108,27.128,27.0851,27.1023,52000.0
2005-01-13 14:40:00,31.66,31.7,31.64,31.7,110100.0,27.1108,27.1451,27.0937,27.1451,110100.0
2005-01-13 14:50:00,31.7,31.7,31.68,31.69,38300.0,27.1451,27.1451,27.128,27.1365,38300.0
2005-01-13 15:00:00,31.69,31.7,31.64,31.66,28100.0,27.1365,27.1451,27.0937,27.1108,28100.0
2005-01-13 15:10:00,31.66,31.69,31.65,31.68,135300.0,27.1108,27.1365,27.1023,27.128,135300.0
2005-01-13 15:20:00,31.68,31.68,31.57,31.57,76800.0,27.128,27.128,27.0338,27.0338,76800.0
2005-01-13 15:30:00,31.57,31.63,31.57,31.61,66300.0,27.0338,27.0851,27.0338,27.068,66300.0
2005-01-13 15:40:00,31.6,31.61,31.55,31.57,92000.0,27.0595,27.068,27.0166,27.0338,92000.0
2005-01-13 15:50:00,31.56,31.59,31.53,31.53,109900.0,27.0252,27.0509,26.9995,26.9995,109900.0
2005-01-14 09:30:00,31.54,31.73,31.45,31.64,36900.0,27.0081,27.1708,26.931,27.0937,36900.0
2005-01-14 09:40:00,31.64,31.64,31.4,31.42,18200.0,27.0937,27.0937,26.8882,26.9053,18200.0
2005-01-14 09:50:00,31.41,31.41,31.24,31.36,64900.0,26.8968,26.8968,26.7512,26.8539,64900.0
2005-01-14 10:00:00,31.35,31.35,31.17,31.21,18600.0,26.8454,26.8454,26.6912,26.7255,18600.0
2005-01-14 10:10:00,31.21,31.26,31.2,31.22,57300.0,26.7255,26.7683,26.7169,26.7341,57300.0
2005-01-14 10:20:00,31.22,31.3,31.18,31.21,31300.0,26.7341,26.8026,26.6998,26.7255,31300.0
2005-01-14 10:30:00,31.2,31.28,31.18,31.27,66300.0,26.7169,26.7854,26.6998,26.7769,66300.0
2005-01-14 10:40:00,31.27,31.28,31.21,31.21,26600.0,26.7769,26.7854,26.7255,26.7255,26600.0
2005-01-14 10:50:00,31.2,31.22,31.18,31.2,14000.0,26.7169,26.7341,26.6998,26.7169,14000.0
2005-01-14 11:00:00,31.19,31.22,31.18,31.22,14700.0,26.7084,26.7341,26.6998,26.7341,14700.0
2005-01-14 11:10:00,31.22,31.23,31.18,31.21,21800.0,26.7341,26.7426,26.6998,26.7255,21800.0
2005-01-14 11:20:00,31.22,31.27,31.21,31.25,14200.0,26.7341,26.7769,26.7255,26.7597,14200.0
2005-01-14 11:30:00,31.26,31.3,31.25,31.28,23600.0,26.7683,26.8026,26.7597,26.7854,23600.0
2005-01-14 11:40:00,31.29,31.29,31.11,31.12,36900.0,26.794,26.794,26.6399,26.6484,36900.0
2005-01-14 11:50:00,31.12,31.13,31.06,31.09,38200.0,26.6484,26.657,26.597,26.6227,38200.0
2005-01-14 12:00:00,31.05,31.13,31.05,31.13,25700.0,26.5885,26.657,26.5885,26.657,25700.0
2005-01-14 12:10:00,31.11,31.14,31.05,31.13,26100.0,26.6399,26.6655,26.5885,26.657,26100.0
2005-01-14 12:20:00,31.13,31.2,31.11,31.11,21300.0,26.657,26.7169,26.6399,26.6399,21300.0
2005-01-14 12:30:00,31.11,31.13,31.03,31.1,79800.0,26.6399,26.657,26.5714,26.6313,79800.0
2005-01-14 12:40:00,31.1,31.1,31.06,31.07,12300.0,26.6313,26.6313,26.597,26.6056,12300.0
2005-01-14 12:50:00,31.06,31.07,31.04,31.04,12200.0,26.597,26.6056,26.5799,26.5799,12200.0
2005-01-14 13:00:00,31.04,31.04,30.91,30.92,69400.0,26.5799,26.5799,26.4686,26.4772,69400.0
2005-01-14 13:10:00,30.92,31.0,30.92,30.98,18600.0,26.4772,26.5457,26.4772,26.5285,18600.0
2005-01-14 13:20:00,30.98,31.1,30.98,31.1,36500.0,26.5285,26.6313,26.5285,26.6313,36500.0
2005-01-14 13:30:00,31.1,31.13,31.08,31.08,16000.0,26.6313,26.657,26.6142,26.6142,16000.0
2005-01-14 13:40:00,31.08,31.09,31.05,31.07,8500.0,26.6142,26.6227,26.5885,26.6056,8500.0
2005-01-14 13:50:00,31.06,31.09,31.02,31.06,18300.0,26.597,26.6227,26.5628,26.597,18300.0
2005-01-14 14:00:00,31.04,31.04,31.02,31.03,6400.0,26.5799,26.5799,26.5628,26.5714,6400.0
2005-01-14 14:10:00,31.03,31.03,30.96,30.99,38500.0,26.5714,26.5714,26.5114,26.5371,38500.0
2005-01-14 14:20:00,30.99,31.03,30.98,30.99,30900.0,26.5371,26.5714,26.5285,26.5371,30900.0
2005-01-14 14:30:00,30.99,31.0,30.97,31.0,13200.0,26.5371,26.5457,26.52,26.5457,13200.0
2005-01-14 14:40:00,31.0,31.0,30.97,30.98,42900.0,26.5457,26.5457,26.52,26.5285,42900.0
2005-01-14 14:50:00,30.97,31.05,30.97,31.04,74700.0,26.52,26.5885,26.52,26.5799,74700.0
2005-01-14 15:00:00,31.06,31.07,31.04,31.04,51400.0,26.597,26.6056,26.5799,26.5799,51400.0
2005-01-14 15:10:00,31.05,31.05,31.0,31.01,36900.0,26.5885,26.5885,26.5457,26.5542,36900.0
2005-01-14 15:20:00,31.01,31.07,31.01,31.04,56900.0,26.5542,26.6056,26.5542,26.5799,56900.0
2005-01-14 15:30:00,31.04,31.05,31.0,31.05,48300.0,26.5799,26.5885,26.5457,26.5885,48300.0
2005-01-14 15:40:00,31.05,31.06,31.02,31.05,92700.0,26.5885,26.597,26.5628,26.5885,92700.0
2005-01-14 15:50:00,31.06,31.06,31.03,31.05,79500.0,26.597,26.597,26.5714,26.5885,79500.0
2005-01-18 09:30:00,31.0,31.0,30.85,30.92,35500.0,26.5457,26.5457,26.4172,26.4772,35500.0
2005-01-18 09:40:00,30.93,30.99,30.87,30.97,16600.0,26.4857,26.5371,26.4343,26.52,16600.0
2005-01-18 09:50:00,30.97,30.99,30.9,30.99,21500.0,26.52,26.5371,26.46,26.5371,21500.0
2005-01-18 10:00:00,30.99,31.11,30.98,31.1,17900.0,26.5371,26.6399,26.5285,26.6313,17900.0
2005-01-18 10:10:00,31.11,31.12,31.02,31.03,11500.0,26.6399,26.6484,26.5628,26.5714,11500.0
2005-01-18 10:20:00,31.03,31.12,30.98,31.12,14100.0,26.5714,26.6484,26.5285,26.6484,14100.0
2005-01-18 10:30:00,31.12,31.2,31.12,31.13,18700.0,26.6484,26.7169,26.6484,26.657,18700.0
2005-01-18 10:40:00,31.13,31.17,31.12,31.14,9100.0,26.657,26.6912,26.6484,26.6655,9100.0
2005-01-18 10:50:00,31.15,31.2,31.15,31.19,13200.0,26.6741,26.7169,26.6741,26.7084,13200.0
2005-01-18 11:00:00,31.19,31.22,31.13,31.15,15300.0,26.7084,26.7341,26.657,26.6741,15300.0
2005-01-18 11:10:00,31.15,31.16,31.11,31.14,14100.0,26.6741,26.6827,26.6399,26.6655,14100.0
2005-01-18 11:20:00,31.15,31.18,31.13,31.17,12300.0,26.6741,26.6998,26.657,26.6912,12300.0
2005-01-18 11:30:00,31.17,31.33,31.17,31.31,12600.0,26.6912,26.8282,26.6912,26.8111,12600.0
2005-01-18 11:40:00,31.29,31.29,31.23,31.26,4300.0,26.794,26.794,26.7426,26.7683,4300.0
2005-01-18 11:50:00,31.26,31.27,31.22,31.25,6500.0,26.7683,26.7769,26.7341,26.7597,6500.0
2005-01-18 12:00:00,31.22,31.31,31.22,31.31,7000.0,26.7341,26.8111,26.7341,26.8111,7000.0
2005-01-18 12:10:00,31.31,31.37,31.28,31.28,8800.0,26.8111,26.8625,26.7854,26.7854,8800.0
2005-01-18 12:20:00,31.29,31.29,31.19,31.2,7100.0,26.794,26.794,26.7084,26.7169,7100.0
2005-01-18 12:30:00,31.19,31.22,31.12,31.14,20000.0,26.7084,26.7341,26.6484,26.6655,20000.0
2005-01-18 12:40:00,31.13,31.14,31.12,31.12,5000.0,26.657,26.6655,26.6484,26.6484,5000.0
2005-01-18 12:50:00,31.11,31.15,31.1,31.15,15400.0,26.6399,26.6741,26.6313,26.6741,15400.0
2005-01-18 13:00:00,31.13,31.15,31.1,31.11,22100.0,26.657,26.6741,26.6313,26.6399,22100.0
2005-01-18 13:10:00,31.11,31.11,31.09,31.09,8700.0,26.6399,26.6399,26.6227,26.6227,8700.0
2005-01-18 13:20:00,31.08,31.1,31.06,31.07,20100.0,26.6142,26.6313,26.597,26.6056,20100.0
2005-01-18 13:30:00,31.07,31.14,31.06,31.14,20700.0,26.6056,26.6655,26.597,26.6655,20700.0
2005-01-18 13:40:00,31.14,31.19,31.14,31.17,26200.0,26.6655,26.7084,26.6655,26.6912,26200.0
2005-01-18 13:50:00,31.19,31.21,31.17,31.2,27600.0,26.7084,26.7255,26.6912,26.7169,27600.0
2005-01-18 14:00:00,31.21,31.23,31.19,31.2,15100.0,26.7255,26.7426,26.7084,26.7169,15100.0
2005-01-18 14:10:00,31.2,31.23,31.18,31.19,10800.0,26.7169,26.7426,26.6998,26.7084,10800.0
2005-01-18 14:20:00,31.2,31.21,31.16,31.21,8900.0,26.7169,26.7255,26.6827,26.7255,8900.0
2005-01-18 14:30:00,31.22,31.24,31.19,31.19,8500.0,26.7341,26.7512,26.7084,26.7084,8500.0
2005-01-18 14:40:00,31.19,31.2,31.09,31.14,26400.0,26.7084,26.7169,26.6227,26.6655,26400.0
2005-01-18 14:50:00,31.16,31.23,31.14,31.2,16400.0,26.6827,26.7426,26.6655,26.7169,16400.0
2005-01-18 15:00:00,31.2,31.2,31.16,31.18,9800.0,26.7169,26.7169,26.6827,26.6998,9800.0
2005-01-18 15:10:00,31.18,31.27,31.15,31.26,19200.0,26.6998,26.7769,26.6741,26.7683,19200.0
2005-01-18 15:20:00,31.25,31.29,31.21,31.27,23800.0,26.7597,26.794,26.7255,26.7769,23800.0
2005-01-18 15:30:00,31.27,31.28,31.19,31.2,30500.0,26.7769,26.7854,26.7084,26.7169,30500.0
2005-01-18 15:40:00,31.2,31.22,31.2,31.21,28800.0,26.7169,26.7341,26.7169,26.7255,28800.0
2005-01-18 15:50:00,31.21,31.21,31.18,31.19,49800.0,26.7255,26.7255,26.6998,26.7084,49800.0
2005-01-19 09:30:00,31.09,31.2,31.07,31.07,26300.0,26.6227,26.7169,26.6056,26.6056,26300.0
2005-01-19 09:40:00,31.07,31.1,30.97,31.01,33200.0,26.6056,26.6313,26.52,26.5542,33200.0
2005-01-19 09:50:00,31.01,31.03,30.86,30.86,47900.0,26.5542,26.5714,26.4258,26.4258,47900.0
2005-01-19 10:00:00,30.87,31.05,30.87,31.05,60100.0,26.4343,26.5885,26.4343,26.5885,60100.0
2005-01-19 10:10:00,31.05,31.07,31.01,31.06,60500.0,26.5885,26.6056,26.5542,26.597,60500.0
2005-01-19 10:20:00,31.06,31.09,31.01,31.03,43800.0,26.597,26.6227,26.5542,26.5714,43800.0
2005-01-19 10:30:00,31.05,31.1,30.98,30.99,118800.0,26.5885,26.6313,26.5285,26.5371,118800.0
2005-01-19 10:40:00,31.0,31.02,30.98,31.0,26700.0,26.5457,26.5628,26.5285,26.5457,26700.0
2005-01-19 10:50:00,31.0,31.05,30.98,31.05,17200.0,26.5457,26.5885,26.5285,26.5885,17200.0
2005-01-19 11:00:00,31.06,31.1,31.06,31.06,15600.0,26.597,26.6313,26.597,26.597,15600.0
2005-01-19 11:10:00,31.06,31.06,31.03,31.03,6900.0,26.597,26.597,26.5714,26.5714,6900.0
2005-01-19 11:20:00,31.02,31.05,31.01,31.05,7800.0,26.5628,26.5885,26.5542,26.5885,7800.0
2005-01-19 11:30:00,31.04,31.04,30.99,31.0,27000.0,26.5799,26.5799,26.5371,26.5457,27000.0
2005-01-19 11:40:00,31.0,31.0,30.98,30.98,15000.0,26.5457,26.5457,26.5285,26.5285,15000.0
2005-01-19 11:50:00,30.98,30.99,30.94,30.94,21800.0,26.5285,26.5371,26.4943,26.4943,21800.0
2005-01-19 12:00:00,30.93,30.94,30.75,30.75,64100.0,26.4857,26.4943,26.3316,26.3316,64100.0
2005-01-19 12:10:00,30.77,30.78,30.74,30.74,44100.0,26.3487,26.3573,26.323,26.323,44100.0
2005-01-19 12:20:00,30.74,30.75,30.67,30.67,31200.0,26.323,26.3316,26.2631,26.2631,31200.0
2005-01-19 12:30:00,30.68,30.69,30.64,30.69,72200.0,26.2716,26.2802,26.2374,26.2802,72200.0
2005-01-19 12:40:00,30.69,30.7,30.67,30.69,19000.0,26.2802,26.2888,26.2631,26.2802,19000.0
2005-01-19 12:50:00,30.69,30.7,30.66,30.69,20300.0,26.2802,26.2888,26.2545,26.2802,20300.0
2005-01-19 13:00:00,30.69,30.69,30.67,30.68,26400.0,26.2802,26.2802,26.2631,26.2716,26400.0
2005-01-19 13:10:00,30.68,30.68,30.66,30.68,17600.0,26.2716,26.2716,26.2545,26.2716,17600.0
2005-01-19 13:20:00,30.68,30.69,30.66,30.67,22500.0,26.2716,26.2802,26.2545,26.2631,22500.0
2005-01-19 13:30:00,30.67,30.69,30.65,30.65,44400.0,26.2631,26.2802,26.246,26.246,44400.0
2005-01-19 13:40:00,30.65,30.65,30.6,30.61,59600.0,26.246,26.246,26.2031,26.2117,59600.0
2005-01-19 13:50:00,30.6,30.6,30.54,30.55,64300.0,26.2031,26.2031,26.1518,26.1603,64300.0
2005-01-19 14:00:00,30.54,30.55,30.44,30.46,127100.0,26.1518,26.1603,26.0661,26.0833,127100.0
2005-01-19 14:10:00,30.46,30.47,30.38,30.39,85600.0,26.0833,26.0918,26.0148,26.0233,85600.0
2005-01-19 14:20:00,30.4,30.47,30.35,30.45,63400.0,26.0319,26.0918,25.9891,26.0747,63400.0
2005-01-19 14:30:00,30.45,30.45,30.38,30.38,60500.0,26.0747,26.0747,26.0148,26.0148,60500.0
2005-01-19 14:40:00,30.39,30.39,30.29,30.31,89700.0,26.0233,26.0233,25.9377,25.9548,89700.0
2005-01-19 14:50:00,30.31,30.45,30.31,30.42,72600.0,25.9548,26.0747,25.9548,26.049,72600.0
2005-01-19 15:00:00,30.41,30.49,30.39,30.48,76700.0,26.0404,26.1089,26.0233,26.1004,76700.0
2005-01-19 15:10:00,30.49,30.49,30.46,30.47,41800.0,26.1089,26.1089,26.0833,26.0918,41800.0
2005-01-19 15:20:00,30.47,30.47,30.39,30.39,68100.0,26.0918,26.0918,26.0233,26.0233,68100.0
2005-01-19 15:30:00,30.39,30.45,30.39,30.42,34200.0,26.0233,26.0747,26.0233,26.049,34200.0
2005-01-19 15:40:00,30.41,30.41,30.32,30.35,82200.0,26.0404,26.0404,25.9634,25.9891,82200.0
2005-01-19 15:50:00,30.35,30.41,30.35,30.39,159000.0,25.9891,26.0404,25.9891,26.0233,159000.0
2005-01-20 09:30:00,30.36,30.49,30.36,30.49,76800.0,25.9976,26.1089,25.9976,26.1089,76800.0
2005-01-20 09:40:00,30.49,30.69,30.48,30.67,65700.0,26.1089,26.2802,26.1004,26.2631,65700.0
2005-01-20 09:50:00,30.67,30.67,30.52,30.58,174600.0,26.2631,26.2631,26.1346,26.186,174600.0
2005-01-20 10:00:00,30.58,30.76,30.52,30.76,115000.0,26.186,26.3401,26.1346,26.3401,115000.0
2005-01-20 10:10:00,30.78,30.84,30.75,30.83,223100.0,26.3573,26.4087,26.3316,26.4001,223100.0
2005-01-20 10:20:00,30.85,30.9,30.78,30.79,28500.0,26.4172,26.46,26.3573,26.3658,28500.0
2005-01-20 10:30:00,30.79,30.85,30.75,30.8,39400.0,26.3658,26.4172,26.3316,26.3744,39400.0
2005-01-20 10:40:00,30.8,30.82,30.75,30.8,40900.0,26.3744,26.3915,26.3316,26.3744,40900.0
2005-01-20 10:50:00,30.81,30.91,30.81,30.86,89800.0,26.383,26.4686,26.383,26.4258,89800.0
2005-01-20 11:00:00,30.86,31.01,30.85,31.01,47800.0,26.4258,26.5542,26.4172,26.5542,47800.0
2005-01-20 11:10:00,31.02,31.04,30.98,31.02,203600.0,26.5628,26.5799,26.5285,26.5628,203600.0
2005-01-20 11:20:00,31.0,31.06,30.97,31.02,36100.0,26.5457,26.597,26.52,26.5628,36100.0
2005-01-20 11:30:00,31.03,31.08,31.01,31.06,13100.0,26.5714,26.6142,26.5542,26.597,13100.0
2005-01-20 11:40:00,31.05,31.12,31.05,31.1,17500.0,26.5885,26.6484,26.5885,26.6313,17500.0
2005-01-20 11:50:00,31.1,31.17,31.1,31.16,27700.0,26.6313,26.6912,26.6313,26.6827,27700.0
2005-01-20 12:00:00,31.16,31.2,31.07,31.16,30200.0,26.6827,26.7169,26.6056,26.6827,30200.0
2005-01-20 12:10:00,31.16,31.19,31.14,31.14,14000.0,26.6827,26.7084,26.6655,26.6655,14000.0
2005-01-20 12:20:00,31.14,31.16,31.1,31.1,15100.0,26.6655,26.6827,26.6313,26.6313,15100.0
2005-01-20 12:30:00,31.11,31.15,31.08,31.12,11200.0,26.6399,26.6741,26.6142,26.6484,11200.0
2005-01-20 12:40:00,31.11,31.15,31.11,31.15,14000.0,26.6399,26.6741,26.6399,26.6741,14000.0
2005-01-20 12:50:00,31.14,31.22,31.13,31.2,14700.0,26.6655,26.7341,26.657,26.7169,14700.0
2005-01-20 13:00:00,31.19,31.32,31.19,31.26,39200.0,26.7084,26.8197,26.7084,26.7683,39200.0
2005-01-20 13:10:00,31.25,31.26,31.09,31.09,37400.0,26.7597,26.7683,26.6227,26.6227,37400.0
2005-01-20 13:20:00,31.09,31.17,31.09,31.13,46600.0,26.6227,26.6912,26.6227,26.657,46600.0
2005-01-20 13:30:00,31.14,31.15,31.07,31.12,25400.0,26.6655,26.6741,26.6056,26.6484,25400.0
2005-01-20 13:40:00,31.11,31.15,31.1,31.12,21700.0,26.6399,26.6741,26.6313,26.6484,21700.0
2005-01-20 13:50:00,31.12,31.13,31.01,31.01,26300.0,26.6484,26.657,26.5542,26.5542,26300.0
2005-01-20 14:00:00,31.01,31.05,30.98,31.04,92100.0,26.5542,26.5885,26.5285,26.5799,92100.0
2005-01-20 14:10:00,31.05,31.15,31.04,31.08,36700.0,26.5885,26.6741,26.5799,26.6142,36700.0
2005-01-20 14:20:00,31.07,31.1,30.99,30.99,26000.0,26.6056,26.6313,26.5371,26.5371,26000.0
2005-01-20 14:30:00,30.98,31.05,30.98,31.02,28400.0,26.5285,26.5885,26.5285,26.5628,28400.0
2005-01-20 14:40:00,31.02,31.09,30.97,30.99,21800.0,26.5628,26.6227,26.52,26.5371,21800.0
2005-01-20 14:50:00,30.99,31.08,30.98,30.99,31200.0,26.5371,26.6142,26.5285,26.5371,31200.0
2005-01-20 15:00:00,31.0,31.01,30.92,31.0,44700.0,26.5457,26.5542,26.4772,26.5457,44700.0
2005-01-20 15:10:00,31.0,31.01,30.97,30.99,40200.0,26.5457,26.5542,26.52,26.5371,40200.0
2005-01-20 15:20:00,30.99,31.04,30.99,31.0,35600.0,26.5371,26.5799,26.5371,26.5457,35600.0
2005-01-20 15:30:00,31.0,31.11,30.98,31.1,39800.0,26.5457,26.6399,26.5285,26.6313,39800.0
2005-01-20 15:40:00,31.1,31.1,31.0,31.01,55100.0,26.6313,26.6313,26.5457,26.5542,55100.0
2005-01-20 15:50:00,31.01,31.06,31.0,31.01,77700.0,26.5542,26.597,26.5457,26.5542,77700.0
2005-01-21 09:30:00,30.94,31.17,30.94,31.08,64500.0,26.4943,26.6912,26.4943,26.6142,64500.0
2005-01-21 09:40:00,31.08,31.08,30.95,31.03,18600.0,26.6142,26.6142,26.5028,26.5714,18600.0
2005-01-21 09:50:00,31.04,31.05,30.89,30.99,24200.0,26.5799,26.5885,26.4515,26.5371,24200.0
2005-01-21 10:00:00,31.0,31.07,31.0,31.05,65700.0,26.5457,26.6056,26.5457,26.5885,65700.0
2005-01-21 10:10:00,31.05,31.06,30.94,30.99,56900.0,26.5885,26.597,26.4943,26.5371,56900.0
2005-01-21 10:20:00,30.98,31.05,30.98,31.01,23800.0,26.5285,26.5885,26.5285,26.5542,23800.0
2005-01-21 10:30:00,31.0,31.05,30.98,30.99,21400.0,26.5457,26.5885,26.5285,26.5371,21400.0
2005-01-21 10:40:00,30.99,31.04,30.98,31.02,15200.0,26.5371,26.5799,26.5285,26.5628,15200.0
2005-01-21 10:50:00,31.04,31.05,30.99,31.04,7700.0,26.5799,26.5885,26.5371,26.5799,7700.0
2005-01-21 11:00:00,31.04,31.05,30.99,31.05,38400.0,26.5799,26.5885,26.5371,26.5885,38400.0
2005-01-21 11:10:00,31.06,31.07,31.0,31.06,19200.0,26.597,26.6056,26.5457,26.597,19200.0
2005-01-21 11:20:00,31.06,31.12,31.05,31.08,11600.0,26.597,26.6484,26.5885,26.6142,11600.0
2005-01-21 11:30:00,31.08,31.1,31.04,31.09,12100.0,26.6142,26.6313,26.5799,26.6227,12100.0
2005-01-21 11:40:00,31.09,31.1,31.0,31.01,11700.0,26.6227,26.6313,26.5457,26.5542,11700.0
2005-01-21 11:50:00,31.03,31.06,31.0,31.06,5600.0,26.5714,26.597,26.5457,26.597,5600.0
2005-01-21 12:00:00,31.06,31.06,30.99,31.0,6100.0,26.597,26.597,26.5371,26.5457,6100.0
2005-01-21 12:10:00,31.0,31.02,31.0,31.01,7900.0,26.5457,26.5628,26.5457,26.5542,7900.0
2005-01-21 12:20:00,31.0,31.04,31.0,31.04,5400.0,26.5457,26.5799,26.5457,26.5799,5400.0
2005-01-21 12:30:00,31.03,31.06,31.03,31.05,5500.0,26.5714,26.597,26.5714,26.5885,5500.0
2005-01-21 12:40:00,31.04,31.08,31.04,31.08,5800.0,26.5799,26.6142,26.5799,26.6142,5800.0
2005-01-21 12:50:00,31.07,31.08,31.05,31.06,12800.0,26.6056,26.6142,26.5885,26.597,12800.0
2005-01-21 13:00:00,31.07,31.07,30.95,30.99,20300.0,26.6056,26.6056,26.5028,26.5371,20300.0
2005-01-21 13:10:00,30.99,31.01,30.98,31.0,6300.0,26.5371,26.5542,26.5285,26.5457,6300.0
2005-01-21 13:20:00,31.0,31.04,30.96,30.98,9100.0,26.5457,26.5799,26.5114,26.5285,9100.0
2005-01-21 13:30:00,30.97,30.99,30.93,30.93,13100.0,26.52,26.5371,26.4857,26.4857,13100.0
2005-01-21 13:40:00,30.93,30.93,30.78,30.81,13800.0,26.4857,26.4857,26.3573,26.383,13800.0
2005-01-21 13:50:00,30.8,30.86,30.79,30.85,20900.0,26.3744,26.4258,26.3658,26.4172,20900.0
2005-01-21 14:00:00,30.84,30.89,30.84,30.87,5300.0,26.4087,26.4515,26.4087,26.4343,5300.0
2005-01-21 14:10:00,30.86,30.87,30.81,30.87,16900.0,26.4258,26.4343,26.383,26.4343,16900.0
2005-01-21 14:20:00,30.88,31.0,30.87,30.99,20600.0,26.4429,26.5457,26.4343,26.5371,20600.0
2005-01-21 14:30:00,30.98,30.99,30.93,30.95,23800.0,26.5285,26.5371,26.4857,26.5028,23800.0
2005-01-21 14:40:00,30.96,31.0,30.94,30.99,35300.0,26.5114,26.5457,26.4943,26.5371,35300.0
2005-01-21 14:50:00,30.98,30.98,30.93,30.95,30700.0,26.5285,26.5285,26.4857,26.5028,30700.0
2005-01-21 15:00:00,30.94,30.95,30.92,30.93,19800.0,26.4943,26.5028,26.4772,26.4857,19800.0
2005-01-21 15:10:00,30.93,30.94,30.85,30.85,27100.0,26.4857,26.4943,26.4172,26.4172,27100.0
2005-01-21 15:20:00,30.86,30.98,30.85,30.92,39400.0,26.4258,26.5285,26.4172,26.4772,39400.0
2005-01-21 15:30:00,30.92,30.92,30.86,30.92,25500.0,26.4772,26.4772,26.4258,26.4772,25500.0
2005-01-21 15:40:00,30.91,30.91,30.84,30.89,22500.0,26.4686,26.4686,26.4087,26.4515,22500.0
2005-01-21 15:50:00,30.89,30.89,30.83,30.86,60400.0,26.4515,26.4515,26.4001,26.4258,60400.0
2005-01-24 09:30:00,30.81,30.99,30.81,30.99,29400.0,26.383,26.5371,26.383,26.5371,29400.0
2005-01-24 09:40:00,30.95,31.11,30.94,30.94,17800.0,26.5028,26.6399,26.4943,26.4943,17800.0
2005-01-24 09:50:00,30.95,31.0,30.9,30.9,24400.0,26.5028,26.5457,26.46,26.46,24400.0
2005-01-24 10:00:00,30.91,30.95,30.9,30.9,18200.0,26.4686,26.5028,26.46,26.46,18200.0
2005-01-24 10:10:00,30.9,31.0,30.86,31.0,34900.0,26.46,26.5457,26.4258,26.5457,34900.0
2005-01-24 10:20:00,31.02,31.03,30.93,30.94,11300.0,26.5628,26.5714,26.4857,26.4943,11300.0
2005-01-24 10:30:00,30.91,31.08,30.91,31.02,15900.0,26.4686,26.6142,26.4686,26.5628,15900.0
2005-01-24 10:40:00,31.03,31.06,30.94,30.98,10800.0,26.5714,26.597,26.4943,26.5285,10800.0
2005-01-24 10:50:00,31.0,31.0,30.85,30.88,12200.0,26.5457,26.5457,26.4172,26.4429,12200.0
2005-01-24 11:00:00,30.88,30.93,30.86,30.86,8400.0,26.4429,26.4857,26.4258,26.4258,8400.0
2005-01-24 11:10:00,30.89,31.01,30.88,31.0,11600.0,26.4515,26.5542,26.4429,26.5457,11600.0
2005-01-24 11:20:00,31.0,31.05,30.99,31.0,18300.0,26.5457,26.5885,26.5371,26.5457,18300.0
2005-01-24 11:30:00,30.99,31.09,30.98,31.07,59600.0,26.5371,26.6227,26.5285,26.6056,59600.0
2005-01-24 11:40:00,31.07,31.08,31.02,31.06,14700.0,26.6056,26.6142,26.5628,26.597,14700.0
2005-01-24 11:50:00,31.07,31.08,31.05,31.07,12400.0,26.6056,26.6142,26.5885,26.6056,12400.0
2005-01-24 12:00:00,31.06,31.1,31.06,31.08,14500.0,26.597,26.6313,26.597,26.6142,14500.0
2005-01-24 12:10:00,31.08,31.09,31.02,31.05,16200.0,26.6142,26.6227,26.5628,26.5885,16200.0
2005-01-24 12:20:00,31.05,31.08,31.03,31.08,28700.0,26.5885,26.6142,26.5714,26.6142,28700.0
2005-01-24 12:30:00,31.07,31.1,31.03,31.1,158000.0,26.6056,26.6313,26.5714,26.6313,158000.0
2005-01-24 12:40:00,31.1,31.1,31.07,31.09,24800.0,26.6313,26.6313,26.6056,26.6227,24800.0
2005-01-24 12:50:00,31.09,31.1,31.08,31.08,84200.0,26.6227,26.6313,26.6142,26.6142,84200.0
2005-01-24 13:00:00,31.09,31.09,31.07,31.09,15700.0,26.6227,26.6227,26.6056,26.6227,15700.0
2005-01-24 13:10:00,31.08,31.1,31.08,31.1,33900.0,26.6142,26.6313,26.6142,26.6313,33900.0
2005-01-24 13:20:00,31.1,31.16,31.07,31.14,38900.0,26.6313,26.6827,26.6056,26.6655,38900.0
2005-01-24 13:30:00,31.14,31.14,31.09,31.09,13800.0,26.6655,26.6655,26.6227,26.6227,13800.0
2005-01-24 13:40:00,31.1,31.1,31.09,31.1,9700.0,26.6313,26.6313,26.6227,26.6313,9700.0
2005-01-24 13:50:00,31.09,31.09,31.07,31.09,10500.0,26.6227,26.6227,26.6056,26.6227,10500.0
2005-01-24 14:00:00,31.08,31.1,31.07,31.09,55300.0,26.6142,26.6313,26.6056,26.6227,55300.0
2005-01-24 14:10:00,31.09,31.1,31.05,31.06,52500.0,26.6227,26.6313,26.5885,26.597,52500.0
2005-01-24 14:20:00,31.06,31.09,31.04,31.04,47600.0,26.597,26.6227,26.5799,26.5799,47600.0
2005-01-24 14:30:00,31.05,31.07,30.98,31.03,105300.0,26.5885,26.6056,26.5285,26.5714,105300.0
2005-01-24 14:40:00,31.02,31.02,30.91,30.92,15800.0,26.5628,26.5628,26.4686,26.4772,15800.0
2005-01-24 14:50:00,30.92,30.93,30.86,30.9,26600.0,26.4772,26.4857,26.4258,26.46,26600.0
2005-01-24 15:00:00,30.9,30.9,30.82,30.9,24800.0,26.46,26.46,26.3915,26.46,24800.0
2005-01-24 15:10:00,30.89,30.95,30.89,30.89,32400.0,26.4515,26.5028,26.4515,26.4515,32400.0
2005-01-24 15:20:00,30.89,30.93,30.89,30.93,21900.0,26.4515,26.4857,26.4515,26.4857,21900.0
2005-01-24 15:30:00,30.94,30.98,30.88,30.9,52800.0,26.4943,26.5285,26.4429,26.46,52800.0
2005-01-24 15:40:00,30.91,30.93,30.88,30.89,42500.0,26.4686,26.4857,26.4429,26.4515,42500.0
2005-01-24 15:50:00,30.89,30.89,30.83,30.86,54100.0,26.4515,26.4515,26.4001,26.4258,54100.0
2005-01-25 09:30:00,30.95,30.96,30.77,30.85,25200.0,26.5028,26.5114,26.3487,26.4172,25200.0
2005-01-25 09:40:00,30.86,31.08,30.86,31.04,36200.0,26.4258,26.6142,26.4258,26.5799,36200.0
2005-01-25 09:50:00,31.04,31.15,31.0,31.01,28700.0,26.5799,26.6741,26.5457,26.5542,28700.0
2005-01-25 10:00:00,31.05,31.07,30.93,31.0,24700.0,26.5885,26.6056,26.4857,26.5457,24700.0
2005-01-25 10:10:00,31.01,31.01,30.96,30.99,10600.0,26.5542,26.5542,26.5114,26.5371,10600.0
2005-01-25 10:20:00,30.99,30.99,30.95,30.95,11800.0,26.5371,26.5371,26.5028,26.5028,11800.0
2005-01-25 10:30:00,30.94,30.95,30.9,30.92,12100.0,26.4943,26.5028,26.46,26.4772,12100.0
2005-01-25 10:40:00,30.92,30.93,30.85,30.87,23900.0,26.4772,26.4857,26.4172,26.4343,23900.0
2005-01-25 10:50:00,30.87,30.91,30.81,30.87,32200.0,26.4343,26.4686,26.383,26.4343,32200.0
2005-01-25 11:00:00,30.87,30.9,30.85,30.9,19900.0,26.4343,26.46,26.4172,26.46,19900.0
2005-01-25 11:10:00,30.88,30.93,30.88,30.93,17300.0,26.4429,26.4857,26.4429,26.4857,17300.0
2005-01-25 11:20:00,30.93,30.94,30.81,30.83,73300.0,26.4857,26.4943,26.383,26.4001,73300.0
2005-01-25 11:30:00,30.82,30.84,30.69,30.7,78700.0,26.3915,26.4087,26.2802,26.2888,78700.0
2005-01-25 11:40:00,30.7,30.7,30.58,30.65,84000.0,26.2888,26.2888,26.186,26.246,84000.0
2005-01-25 11:50:00,30.65,30.69,30.63,30.68,33400.0,26.246,26.2802,26.2288,26.2716,33400.0
2005-01-25 12:00:00,30.68,30.76,30.68,30.72,38800.0,26.2716,26.3401,26.2716,26.3059,38800.0
2005-01-25 12:10:00,30.72,30.77,30.72,30.76,26700.0,26.3059,26.3487,26.3059,26.3401,26700.0
2005-01-25 12:20:00,30.76,30.81,30.76,30.79,26400.0,26.3401,26.383,26.3401,26.3658,26400.0
2005-01-25 12:30:00,30.8,30.8,30.72,30.73,40200.0,26.3744,26.3744,26.3059,26.3145,40200.0
2005-01-25 12:40:00,30.73,30.84,30.73,30.75,18100.0,26.3145,26.4087,26.3145,26.3316,18100.0
2005-01-25 12:50:00,30.76,30.83,30.76,30.83,45700.0,26.3401,26.4001,26.3401,26.4001,45700.0
2005-01-25 13:00:00,30.83,30.9,30.83,30.9,76700.0,26.4001,26.46,26.4001,26.46,76700.0
2005-01-25 13:10:00,30.9,30.9,30.82,30.82,6200.0,26.46,26.46,26.3915,26.3915,6200.0
2005-01-25 13:20:00,30.82,30.85,30.82,30.83,31200.0,26.3915,26.4172,26.3915,26.4001,31200.0
2005-01-25 13:30:00,30.84,30.84,30.72,30.72,19100.0,26.4087,26.4087,26.3059,26.3059,19100.0
2005-01-25 13:40:00,30.72,30.75,30.69,30.7,58400.0,26.3059,26.3316,26.2802,26.2888,58400.0
2005-01-25 13:50:00,30.7,30.71,30.65,30.68,22800.0,26.2888,26.2973,26.246,26.2716,22800.0
2005-01-25 14:00:00,30.67,30.69,30.62,30.62,33800.0,26.2631,26.2802,26.2203,26.2203,33800.0
2005-01-25 14:10:00,30.63,30.63,30.58,30.62,46200.0,26.2288,26.2288,26.186,26.2203,46200.0
2005-01-25 14:20:00,30.6,30.6,30.51,30.52,68500.0,26.2031,26.2031,26.1261,26.1346,68500.0
2005-01-25 14:30:00,30.52,30.54,30.5,30.5,56300.0,26.1346,26.1518,26.1175,26.1175,56300.0
2005-01-25 14:40:00,30.5,30.51,30.37,30.41,60600.0,26.1175,26.1261,26.0062,26.0404,60600.0
2005-01-25 14:50:00,30.41,30.42,30.38,30.4,25500.0,26.0404,26.049,26.0148,26.0319,25500.0
2005-01-25 15:00:00,30.4,30.41,30.39,30.4,36000.0,26.0319,26.0404,26.0233,26.0319,36000.0
2005-01-25 15:10:00,30.4,30.41,30.35,30.35,48700.0,26.0319,26.0404,25.9891,25.9891,48700.0
2005-01-25 15:20:00,30.35,30.35,30.17,30.18,123400.0,25.9891,25.9891,25.8349,25.8435,123400.0
2005-01-25 15:30:00,30.18,30.28,30.17,30.28,113500.0,25.8435,25.9291,25.8349,25.9291,113500.0
2005-01-25 15:40:00,30.27,30.28,30.17,30.23,79300.0,25.9206,25.9291,25.8349,25.8863,79300.0
2005-01-25 15:50:00,30.22,30.28,30.22,30.26,70400.0,25.8777,25.9291,25.8777,25.912,70400.0
2005-01-26 09:30:00,30.45,30.55,30.4,30.47,39900.0,26.0747,26.1603,26.0319,26.0918,39900.0
2005-01-26 09:40:00,30.49,30.65,30.39,30.61,36100.0,26.1089,26.246,26.0233,26.2117,36100.0
2005-01-26 09:50:00,30.61,30.69,30.5,30.58,30000.0,26.2117,26.2802,26.1175,26.186,30000.0
2005-01-26 10:00:00,30.6,30.69,30.6,30.62,8800.0,26.2031,26.2802,26.2031,26.2203,8800.0
2005-01-26 10:10:00,30.62,30.72,30.62,30.7,16500.0,26.2203,26.3059,26.2203,26.2888,16500.0
2005-01-26 10:20:00,30.7,30.71,30.68,30.7,12200.0,26.2888,26.2973,26.2716,26.2888,12200.0
2005-01-26 10:30:00,30.7,30.71,30.56,30.68,24900.0,26.2888,26.2973,26.1689,26.2716,24900.0
2005-01-26 10:40:00,30.67,30.73,30.6,30.61,28400.0,26.2631,26.3145,26.2031,26.2117,28400.0
2005-01-26 10:50:00,30.62,30.65,30.59,30.65,24400.0,26.2203,26.246,26.1946,26.246,24400.0
2005-01-26 11:00:00,30.65,30.71,30.5,30.54,35400.0,26.246,26.2973,26.1175,26.1518,35400.0
2005-01-26 11:10:00,30.53,30.61,30.53,30.59,10100.0,26.1432,26.2117,26.1432,26.1946,10100.0
2005-01-26 11:20:00,30.59,30.62,30.33,30.49,31300.0,26.1946,26.2203,25.9719,26.1089,31300.0
2005-01-26 11:30:00,30.48,30.53,30.45,30.53,25400.0,26.1004,26.1432,26.0747,26.1432,25400.0
2005-01-26 11:40:00,30.45,30.56,30.45,30.53,21500.0,26.0747,26.1689,26.0747,26.1432,21500.0
2005-01-26 11:50:00,30.55,30.58,30.55,30.57,9100.0,26.1603,26.186,26.1603,26.1775,9100.0
2005-01-26 12:00:00,30.57,30.57,30.53,30.55,16700.0,26.1775,26.1775,26.1432,26.1603,16700.0
2005-01-26 12:10:00,30.55,30.56,30.53,30.54,8500.0,26.1603,26.1689,26.1432,26.1518,8500.0
2005-01-26 12:20:00,30.54,30.54,30.46,30.48,29400.0,26.1518,26.1518,26.0833,26.1004,29400.0
2005-01-26 12:30:00,30.47,30.54,30.47,30.54,11100.0,26.0918,26.1518,26.0918,26.1518,11100.0
2005-01-26 12:40:00,30.54,30.58,30.53,30.55,9400.0,26.1518,26.186,26.1432,26.1603,9400.0
2005-01-26 12:50:00,30.55,30.55,30.5,30.51,13200.0,26.1603,26.1603,26.1175,26.1261,13200.0
2005-01-26 13:00:00,30.5,30.58,30.5,30.53,17000.0,26.1175,26.186,26.1175,26.1432,17000.0
2005-01-26 13:10:00,30.53,30.56,30.51,30.54,24000.0,26.1432,26.1689,26.1261,26.1518,24000.0
2005-01-26 13:20:00,30.55,30.55,30.5,30.51,10800.0,26.1603,26.1603,26.1175,26.1261,10800.0
2005-01-26 13:30:00,30.48,30.54,30.48,30.53,11500.0,26.1004,26.1518,26.1004,26.1432,11500.0
2005-01-26 13:40:00,30.52,30.54,30.5,30.53,14500.0,26.1346,26.1518,26.1175,26.1432,14500.0
2005-01-26 13:50:00,30.54,30.57,30.54,30.55,17000.0,26.1518,26.1775,26.1518,26.1603,17000.0
2005-01-26 14:00:00,30.55,30.55,30.52,30.53,5400.0,26.1603,26.1603,26.1346,26.1432,5400.0
2005-01-26 14:10:00,30.53,30.53,30.46,30.46,33200.0,26.1432,26.1432,26.0833,26.0833,33200.0
2005-01-26 14:20:00,30.45,30.48,30.42,30.47,27900.0,26.0747,26.1004,26.049,26.0918,27900.0
2005-01-26 14:30:00,30.44,30.47,30.4,30.43,15600.0,26.0661,26.0918,26.0319,26.0576,15600.0
2005-01-26 14:40:00,30.43,30.45,30.43,30.45,13300.0,26.0576,26.0747,26.0576,26.0747,13300.0
2005-01-26 14:50:00,30.46,30.46,30.42,30.44,24400.0,26.0833,26.0833,26.049,26.0661,24400.0
2005-01-26 15:00:00,30.43,30.44,30.38,30.39,28900.0,26.0576,26.0661,26.0148,26.0233,28900.0
2005-01-26 15:10:00,30.39,30.4,30.38,30.39,26200.0,26.0233,26.0319,26.0148,26.0233,26200.0
2005-01-26 15:20:00,30.39,30.43,30.37,30.37,54000.0,26.0233,26.0576,26.0062,26.0062,54000.0
2005-01-26 15:30:00,30.36,30.39,30.28,30.38,73100.0,25.9976,26.0233,25.9291,26.0148,73100.0
2005-01-26 15:40:00,30.37,30.42,30.32,30.42,51600.0,26.0062,26.049,25.9634,26.049,51600.0
2005-01-26 15:50:00,30.42,30.44,30.36,30.39,66700.0,26.049,26.0661,25.9976,26.0233,66700.0
2005-01-27 09:30:00,30.18,30.41,30.13,30.38,20700.0,25.8435,26.0404,25.8007,26.0148,20700.0
2005-01-27 09:40:00,30.37,30.42,30.32,30.32,11600.0,26.0062,26.049,25.9634,25.9634,11600.0
2005-01-27 09:50:00,30.35,30.55,30.35,30.51,12800.0,25.9891,26.1603,25.9891,26.1261,12800.0
2005-01-27 10:00:00,30.5,30.61,30.47,30.61,18700.0,26.1175,26.2117,26.0918,26.2117,18700.0
2005-01-27 10:10:00,30.6,30.7,30.58,30.6,40000.0,26.2031,26.2888,26.186,26.2031,40000.0
2005-01-27 10:20:00,30.59,30.63,30.54,30.6,40100.0,26.1946,26.2288,26.1518,26.2031,40100.0
2005-01-27 10:30:00,30.62,30.63,30.59,30.61,26000.0,26.2203,26.2288,26.1946,26.2117,26000.0
2005-01-27 10:40:00,30.61,30.67,30.58,30.59,43400.0,26.2117,26.2631,26.186,26.1946,43400.0
2005-01-27 10:50:00,30.58,30.59,30.55,30.58,10900.0,26.186,26.1946,26.1603,26.186,10900.0
2005-01-27 11:00:00,30.59,30.61,30.55,30.59,16600.0,26.1946,26.2117,26.1603,26.1946,16600.0
2005-01-27 11:10:00,30.59,30.59,30.52,30.55,34300.0,26.1946,26.1946,26.1346,26.1603,34300.0
2005-01-27 11:20:00,30.55,30.56,30.52,30.54,40700.0,26.1603,26.1689,26.1346,26.1518,40700.0
2005-01-27 11:30:00,30.54,30.55,30.5,30.53,55600.0,26.1518,26.1603,26.1175,26.1432,55600.0
2005-01-27 11:40:00,30.53,30.53,30.5,30.51,8400.0,26.1432,26.1432,26.1175,26.1261,8400.0
2005-01-27 11:50:00,30.51,30.52,30.48,30.5,61000.0,26.1261,26.1346,26.1004,26.1175,61000.0
2005-01-27 12:00:00,30.5,30.51,30.45,30.49,19400.0,26.1175,26.1261,26.0747,26.1089,19400.0
2005-01-27 12:10:00,30.49,30.49,30.44,30.45,12500.0,26.1089,26.1089,26.0661,26.0747,12500.0
2005-01-27 12:20:00,30.45,30.46,30.39,30.42,24800.0,26.0747,26.0833,26.0233,26.049,24800.0
2005-01-27 12:30:00,30.42,30.46,30.4,30.43,15600.0,26.049,26.0833,26.0319,26.0576,15600.0
2005-01-27 12:40:00,30.43,30.47,30.4,30.45,18700.0,26.0576,26.0918,26.0319,26.0747,18700.0
2005-01-27 12:50:00,30.44,30.44,30.41,30.41,10300.0,26.0661,26.0661,26.0404,26.0404,10300.0
2005-01-27 13:00:00,30.41,30.43,30.38,30.38,12800.0,26.0404,26.0576,26.0148,26.0148,12800.0
2005-01-27 13:10:00,30.38,30.39,30.36,30.36,12500.0,26.0148,26.0233,25.9976,25.9976,12500.0
2005-01-27 13:20:00,30.37,30.39,30.32,30.34,22100.0,26.0062,26.0233,25.9634,25.9805,22100.0
2005-01-27 13:30:00,30.32,30.39,30.32,30.39,17400.0,25.9634,26.0233,25.9634,26.0233,17400.0
2005-01-27 13:40:00,30.39,30.39,30.34,30.37,15500.0,26.0233,26.0233,25.9805,26.0062,15500.0
2005-01-27 13:50:00,30.36,30.38,30.35,30.35,6000.0,25.9976,26.0148,25.9891,25.9891,6000.0
2005-01-27 14:00:00,30.36,30.4,30.33,30.36,7100.0,25.9976,26.0319,25.9719,25.9976,7100.0
2005-01-27 14:10:00,30.37,30.38,30.35,30.35,8200.0,26.0062,26.0148,25.9891,25.9891,8200.0
2005-01-27 14:20:00,30.35,30.35,30.28,30.34,13200.0,25.9891,25.9891,25.9291,25.9805,13200.0
2005-01-27 14:30:00,30.35,30.39,30.35,30.38,27000.0,25.9891,26.0233,25.9891,26.0148,27000.0
2005-01-27 14:40:00,30.39,30.4,30.36,30.4,26600.0,26.0233,26.0319,25.9976,26.0319,26600.0
2005-01-27 14:50:00,30.39,30.45,30.28,30.32,176900.0,26.0233,26.0747,25.9291,25.9634,176900.0
2005-01-27 15:00:00,30.3,30.41,30.3,30.34,44100.0,25.9462,26.0404,25.9462,25.9805,44100.0
2005-01-27 15:10:00,30.33,30.43,30.33,30.36,45500.0,25.9719,26.0576,25.9719,25.9976,45500.0
2005-01-27 15:20:00,30.37,30.42,30.31,30.42,26400.0,26.0062,26.049,25.9548,26.049,26400.0
2005-01-27 15:30:00,30.42,30.46,30.38,30.45,21500.0,26.049,26.0833,26.0148,26.0747,21500.0
2005-01-27 15:40:00,30.45,30.46,30.36,30.37,71100.0,26.0747,26.0833,25.9976,26.0062,71100.0
2005-01-27 15:50:00,30.36,30.37,30.32,30.37,64200.0,25.9976,26.0062,25.9634,26.0062,64200.0
2005-01-28 09:30:00,32.4,33.45,32.4,33.3,630800.0,27.7445,28.6436,27.7445,28.5152,630800.0
2005-01-28 09:40:00,33.29,34.0,33.22,33.69,509600.0,28.5066,29.1146,28.4467,28.8491,509600.0
2005-01-28 09:50:00,33.67,33.71,33.4,33.4,285700.0,28.832,28.8663,28.6008,28.6008,285700.0
2005-01-28 10:00:00,33.43,33.49,33.22,33.29,384700.0,28.6265,28.6779,28.4467,28.5066,384700.0
2005-01-28 10:10:00,33.28,33.43,33.04,33.05,265500.0,28.4981,28.6265,28.2925,28.3011,265500.0
2005-01-28 10:20:00,33.04,33.25,33.01,33.25,431900.0,28.2925,28.4724,28.2669,28.4724,431900.0
2005-01-28 10:30:00,33.25,33.35,33.17,33.18,264700.0,28.4724,28.558,28.4039,28.4124,264700.0
2005-01-28 10:40:00,33.17,33.21,33.04,33.08,211600.0,28.4039,28.4381,28.2925,28.3268,211600.0
2005-01-28 10:50:00,33.09,33.14,32.9,33.06,232200.0,28.3354,28.3782,28.1727,28.3097,232200.0
2005-01-28 11:00:00,33.05,33.18,32.91,33.02,161700.0,28.3011,28.4124,28.1812,28.2754,161700.0
2005-01-28 11:10:00,33.03,33.09,32.99,33.0,205900.0,28.284,28.3354,28.2497,28.2583,205900.0
2005-01-28 11:20:00,33.0,33.05,32.96,33.02,132400.0,28.2583,28.3011,28.224,28.2754,132400.0
2005-01-28 11:30:00,33.02,33.16,33.02,33.02,148700.0,28.2754,28.3953,28.2754,28.2754,148700.0
2005-01-28 11:40:00,33.05,33.05,32.93,33.02,84000.0,28.3011,28.3011,28.1983,28.2754,84000.0
2005-01-28 11:50:00,33.02,33.12,33.02,33.11,64900.0,28.2754,28.361,28.2754,28.3525,64900.0
2005-01-28 12:00:00,33.11,33.2,33.02,33.2,101200.0,28.3525,28.4296,28.2754,28.4296,101200.0
2005-01-28 12:10:00,33.2,33.3,33.19,33.28,83000.0,28.4296,28.5152,28.421,28.4981,83000.0
2005-01-28 12:20:00,33.28,33.31,33.22,33.28,95200.0,28.4981,28.5237,28.4467,28.4981,95200.0
2005-01-28 12:30:00,33.28,33.34,33.22,33.27,76400.0,28.4981,28.5494,28.4467,28.4895,76400.0
2005-01-28 12:40:00,33.28,33.34,33.24,33.3,245100.0,28.4981,28.5494,28.4638,28.5152,245100.0
2005-01-28 12:50:00,33.29,33.34,33.28,33.32,144300.0,28.5066,28.5494,28.4981,28.5323,144300.0
2005-01-28 13:00:00,33.32,33.32,33.19,33.29,147800.0,28.5323,28.5323,28.421,28.5066,147800.0
2005-01-28 13:10:00,33.28,33.34,33.27,33.34,85000.0,28.4981,28.5494,28.4895,28.5494,85000.0
2005-01-28 13:20:00,33.34,33.34,33.29,33.31,89000.0,28.5494,28.5494,28.5066,28.5237,89000.0
2005-01-28 13:30:00,33.3,33.31,33.16,33.23,95600.0,28.5152,28.5237,28.3953,28.4552,95600.0
2005-01-28 13:40:00,33.24,33.25,33.11,33.21,37900.0,28.4638,28.4724,28.3525,28.4381,37900.0
2005-01-28 13:50:00,33.21,33.28,33.17,33.28,125900.0,28.4381,28.4981,28.4039,28.4981,125900.0
2005-01-28 14:00:00,33.27,33.36,33.27,33.3,124200.0,28.4895,28.5666,28.4895,28.5152,124200.0
2005-01-28 14:10:00,33.32,33.45,33.31,33.44,56200.0,28.5323,28.6436,28.5237,28.6351,56200.0
2005-01-28 14:20:00,33.45,33.49,33.41,33.45,101200.0,28.6436,28.6779,28.6094,28.6436,101200.0
2005-01-28 14:30:00,33.45,33.45,33.37,33.42,87100.0,28.6436,28.6436,28.5751,28.6179,87100.0
2005-01-28 14:40:00,33.42,33.45,33.39,33.42,67100.0,28.6179,28.6436,28.5922,28.6179,67100.0
2005-01-28 14:50:00,33.41,33.45,33.38,33.44,80700.0,28.6094,28.6436,28.5837,28.6351,80700.0
2005-01-28 15:00:00,33.44,33.52,33.39,33.51,149700.0,28.6351,28.7036,28.5922,28.695,149700.0
2005-01-28 15:10:00,33.51,33.51,33.44,33.48,114400.0,28.695,28.695,28.6351,28.6693,114400.0
2005-01-28 15:20:00,33.48,33.5,33.29,33.3,214700.0,28.6693,28.6864,28.5066,28.5152,214700.0
2005-01-28 15:30:00,33.3,33.3,33.18,33.25,365100.0,28.5152,28.5152,28.4124,28.4724,365100.0
2005-01-28 15:40:00,33.25,33.39,33.25,33.39,210200.0,28.4724,28.5922,28.4724,28.5922,210200.0
2005-01-28 15:50:00,33.39,33.52,33.37,33.5,329400.0,28.5922,28.7036,28.5751,28.6864,329400.0
2005-01-31 09:30:00,33.54,33.74,33.35,33.64,154700.0,28.7207,28.892,28.558,28.8063,154700.0
2005-01-31 09:40:00,33.57,34.06,33.52,33.92,126400.0,28.7464,29.166,28.7036,29.0461,126400.0
2005-01-31 09:50:00,33.92,33.99,33.76,33.76,164400.0,29.0461,29.106,28.9091,28.9091,164400.0
2005-01-31 10:00:00,33.77,33.99,33.76,33.98,293800.0,28.9176,29.106,28.9091,29.0975,293800.0
2005-01-31 10:10:00,33.98,34.1,33.94,34.09,175600.0,29.0975,29.2002,29.0632,29.1917,175600.0
2005-01-31 10:20:00,34.09,34.22,34.06,34.19,105400.0,29.1917,29.303,29.166,29.2773,105400.0
2005-01-31 10:30:00,34.17,34.24,34.14,34.2,58200.0,29.2602,29.3201,29.2345,29.2859,58200.0
2005-01-31 10:40:00,34.22,34.24,34.16,34.24,48600.0,29.303,29.3201,29.2516,29.3201,48600.0
2005-01-31 10:50:00,34.22,34.43,34.22,34.39,67900.0,29.303,29.4828,29.303,29.4486,67900.0
2005-01-31 11:00:00,34.34,34.36,34.16,34.35,67300.0,29.4057,29.4229,29.2516,29.4143,67300.0
2005-01-31 11:10:00,34.35,34.45,34.34,34.35,74500.0,29.4143,29.4999,29.4057,29.4143,74500.0
2005-01-31 11:20:00,34.36,34.51,34.35,34.5,121200.0,29.4229,29.5513,29.4143,29.5428,121200.0
2005-01-31 11:30:00,34.49,34.59,34.48,34.49,73100.0,29.5342,29.6198,29.5256,29.5342,73100.0
2005-01-31 11:40:00,34.48,34.55,34.44,34.53,94700.0,29.5256,29.5856,29.4914,29.5684,94700.0
2005-01-31 11:50:00,34.55,34.65,34.52,34.61,44500.0,29.5856,29.6712,29.5599,29.6369,44500.0
2005-01-31 12:00:00,34.61,34.61,34.45,34.53,46100.0,29.6369,29.6369,29.4999,29.5684,46100.0
2005-01-31 12:10:00,34.53,34.56,34.43,34.48,65500.0,29.5684,29.5941,29.4828,29.5256,65500.0
2005-01-31 12:20:00,34.48,34.54,34.47,34.51,47100.0,29.5256,29.577,29.5171,29.5513,47100.0
2005-01-31 12:30:00,34.5,34.52,34.46,34.46,36000.0,29.5428,29.5599,29.5085,29.5085,36000.0
2005-01-31 12:40:00,34.47,34.54,34.46,34.5,48400.0,29.5171,29.577,29.5085,29.5428,48400.0
2005-01-31 12:50:00,34.5,34.66,34.5,34.63,49800.0,29.5428,29.6798,29.5428,29.6541,49800.0
2005-01-31 13:00:00,34.63,34.63,34.48,34.52,37300.0,29.6541,29.6541,29.5256,29.5599,37300.0
2005-01-31 13:10:00,34.51,34.51,34.42,34.47,25700.0,29.5513,29.5513,29.4743,29.5171,25700.0
2005-01-31 13:20:00,34.45,34.5,34.45,34.49,24700.0,29.4999,29.5428,29.4999,29.5342,24700.0
2005-01-31 13:30:00,34.5,34.5,34.45,34.49,28700.0,29.5428,29.5428,29.4999,29.5342,28700.0
2005-01-31 13:40:00,34.49,34.55,34.49,34.54,38400.0,29.5342,29.5856,29.5342,29.577,38400.0
2005-01-31 13:50:00,34.54,34.63,34.53,34.55,31700.0,29.577,29.6541,29.5684,29.5856,31700.0
2005-01-31 14:00:00,34.56,34.69,34.52,34.69,50200.0,29.5941,29.7055,29.5599,29.7055,50200.0
2005-01-31 14:10:00,34.7,34.7,34.62,34.66,49500.0,29.714,29.714,29.6455,29.6798,49500.0
2005-01-31 14:20:00,34.66,34.68,34.63,34.64,49500.0,29.6798,29.6969,29.6541,29.6626,49500.0
2005-01-31 14:30:00,34.62,34.7,34.62,34.66,47500.0,29.6455,29.714,29.6455,29.6798,47500.0
2005-01-31 14:40:00,34.67,34.67,34.53,34.54,181600.0,29.6883,29.6883,29.5684,29.577,181600.0
2005-01-31 14:50:00,34.53,34.54,34.46,34.46,39600.0,29.5684,29.577,29.5085,29.5085,39600.0
2005-01-31 15:00:00,34.47,34.49,34.42,34.43,79900.0,29.5171,29.5342,29.4743,29.4828,79900.0
2005-01-31 15:10:00,34.43,34.43,34.27,34.27,124200.0,29.4828,29.4828,29.3458,29.3458,124200.0
2005-01-31 15:20:00,34.29,34.39,34.22,34.38,131100.0,29.3629,29.4486,29.303,29.44,131100.0
2005-01-31 15:30:00,34.38,34.4,34.31,34.38,124200.0,29.44,29.4571,29.3801,29.44,124200.0
2005-01-31 15:40:00,34.39,34.47,34.37,34.47,146000.0,29.4486,29.5171,29.4314,29.5171,146000.0
2005-01-31 15:50:00,34.47,34.47,34.4,34.47,156900.0,29.5171,29.5171,29.4571,29.5171,156900.0
2005-02-01 09:30:00,34.49,35.1,34.49,35.04,301300.0,29.5342,30.0565,29.5342,30.0052,301300.0
2005-02-01 09:40:00,35.1,35.6,35.08,35.56,246200.0,30.0565,30.4847,30.0394,30.4504,246200.0
2005-02-01 09:50:00,35.55,35.7,35.54,35.62,143900.0,30.4419,30.5703,30.4333,30.5018,143900.0
2005-02-01 10:00:00,35.62,35.65,35.5,35.59,238900.0,30.5018,30.5275,30.3991,30.4761,238900.0
2005-02-01 10:10:00,35.59,35.59,35.33,35.42,154100.0,30.4761,30.4761,30.2535,30.3306,154100.0
2005-02-01 10:20:00,35.42,35.48,35.28,35.4,156000.0,30.3306,30.3819,30.2107,30.3134,156000.0
2005-02-01 10:30:00,35.4,35.4,35.31,35.35,139100.0,30.3134,30.3134,30.2364,30.2706,139100.0
2005-02-01 10:40:00,35.36,35.48,35.34,35.48,145900.0,30.2792,30.3819,30.2621,30.3819,145900.0
2005-02-01 10:50:00,35.48,35.5,35.38,35.38,129700.0,30.3819,30.3991,30.2963,30.2963,129700.0
2005-02-01 11:00:00,35.38,35.42,35.24,35.42,102000.0,30.2963,30.3306,30.1764,30.3306,102000.0
2005-02-01 11:10:00,35.42,35.46,35.28,35.39,86700.0,30.3306,30.3648,30.2107,30.3049,86700.0
2005-02-01 11:20:00,35.39,35.42,35.38,35.4,73900.0,30.3049,30.3306,30.2963,30.3134,73900.0
2005-02-01 11:30:00,35.4,35.59,35.4,35.57,74600.0,30.3134,30.4761,30.3134,30.459,74600.0
2005-02-01 11:40:00,35.58,35.68,35.57,35.68,102800.0,30.4676,30.5532,30.459,30.5532,102800.0
2005-02-01 11:50:00,35.67,35.72,35.55,35.58,88600.0,30.5446,30.5875,30.4419,30.4676,88600.0
2005-02-01 12:00:00,35.57,35.63,35.54,35.63,39500.0,30.459,30.5104,30.4333,30.5104,39500.0
2005-02-01 12:10:00,35.63,35.65,35.54,35.56,54900.0,30.5104,30.5275,30.4333,30.4504,54900.0
2005-02-01 12:20:00,35.56,35.58,35.52,35.53,81600.0,30.4504,30.4676,30.4162,30.4248,81600.0
2005-02-01 12:30:00,35.53,35.53,35.45,35.5,63900.0,30.4248,30.4248,30.3563,30.3991,63900.0
2005-02-01 12:40:00,35.51,35.53,35.43,35.52,39900.0,30.4076,30.4248,30.3391,30.4162,39900.0
2005-02-01 12:50:00,35.53,35.59,35.5,35.51,131100.0,30.4248,30.4761,30.3991,30.4076,131100.0
2005-02-01 13:00:00,35.51,35.57,35.5,35.57,68300.0,30.4076,30.459,30.3991,30.459,68300.0
2005-02-01 13:10:00,35.57,35.59,35.54,35.59,32300.0,30.459,30.4761,30.4333,30.4761,32300.0
2005-02-01 13:20:00,35.58,35.58,35.48,35.52,129800.0,30.4676,30.4676,30.3819,30.4162,129800.0
2005-02-01 13:30:00,35.52,35.53,35.46,35.5,162300.0,30.4162,30.4248,30.3648,30.3991,162300.0
2005-02-01 13:40:00,35.48,35.55,35.48,35.55,35900.0,30.3819,30.4419,30.3819,30.4419,35900.0
2005-02-01 13:50:00,35.55,35.6,35.52,35.58,66200.0,30.4419,30.4847,30.4162,30.4676,66200.0
2005-02-01 14:00:00,35.6,35.64,35.58,35.63,97700.0,30.4847,30.519,30.4676,30.5104,97700.0
2005-02-01 14:10:00,35.64,35.71,35.62,35.71,97300.0,30.519,30.5789,30.5018,30.5789,97300.0
2005-02-01 14:20:00,35.71,35.73,35.68,35.69,54400.0,30.5789,30.596,30.5532,30.5618,54400.0
2005-02-01 14:30:00,35.68,35.69,35.64,35.66,76900.0,30.5532,30.5618,30.519,30.5361,76900.0
2005-02-01 14:40:00,35.65,35.65,35.59,35.63,22000.0,30.5275,30.5275,30.4761,30.5104,22000.0
2005-02-01 14:50:00,35.62,35.66,35.56,35.6,57500.0,30.5018,30.5361,30.4504,30.4847,57500.0
2005-02-01 15:00:00,35.6,35.64,35.59,35.63,50700.0,30.4847,30.519,30.4761,30.5104,50700.0
2005-02-01 15:10:00,35.63,35.67,35.6,35.65,50100.0,30.5104,30.5446,30.4847,30.5275,50100.0
2005-02-01 15:20:00,35.64,35.65,35.58,35.59,60000.0,30.519,30.5275,30.4676,30.4761,60000.0
2005-02-01 15:30:00,35.58,35.59,35.48,35.51,76000.0,30.4676,30.4761,30.3819,30.4076,76000.0
2005-02-01 15:40:00,35.51,35.57,35.4,35.48,115200.0,30.4076,30.459,30.3134,30.3819,115200.0
2005-02-01 15:50:00,35.48,35.56,35.47,35.54,121300.0,30.3819,30.4504,30.3734,30.4333,121300.0
2005-02-02 09:30:00,35.62,35.62,35.49,35.5,87600.0,30.5018,30.5018,30.3905,30.3991,87600.0
2005-02-02 09:40:00,35.49,35.89,35.49,35.82,88400.0,30.3905,30.733,30.3905,30.6731,88400.0
2005-02-02 09:50:00,35.82,35.82,35.57,35.65,49600.0,30.6731,30.6731,30.459,30.5275,49600.0
2005-02-02 10:00:00,35.64,35.73,35.45,35.59,30600.0,30.519,30.596,30.3563,30.4761,30600.0
2005-02-02 10:10:00,35.58,35.75,35.56,35.57,37000.0,30.4676,30.6131,30.4504,30.459,37000.0
2005-02-02 10:20:00,35.61,35.8,35.58,35.66,203900.0,30.4933,30.656,30.4676,30.5361,203900.0
2005-02-02 10:30:00,35.64,35.73,35.6,35.68,37600.0,30.519,30.596,30.4847,30.5532,37600.0
2005-02-02 10:40:00,35.68,35.72,35.62,35.71,21100.0,30.5532,30.5875,30.5018,30.5789,21100.0
2005-02-02 10:50:00,35.7,35.74,35.69,35.69,31500.0,30.5703,30.6046,30.5618,30.5618,31500.0
2005-02-02 11:00:00,35.69,35.75,35.68,35.72,77700.0,30.5618,30.6131,30.5532,30.5875,77700.0
2005-02-02 11:10:00,35.72,35.82,35.7,35.81,34400.0,30.5875,30.6731,30.5703,30.6645,34400.0
2005-02-02 11:20:00,35.8,35.81,35.7,35.72,63100.0,30.656,30.6645,30.5703,30.5875,63100.0
2005-02-02 11:30:00,35.72,35.76,35.7,35.76,31900.0,30.5875,30.6217,30.5703,30.6217,31900.0
2005-02-02 11:40:00,35.76,35.84,35.75,35.84,24600.0,30.6217,30.6902,30.6131,30.6902,24600.0
2005-02-02 11:50:00,35.83,35.89,35.83,35.86,41900.0,30.6817,30.733,30.6817,30.7073,41900.0
2005-02-02 12:00:00,35.86,35.86,35.84,35.85,33300.0,30.7073,30.7073,30.6902,30.6988,33300.0
2005-02-02 12:10:00,35.85,35.85,35.8,35.8,33200.0,30.6988,30.6988,30.656,30.656,33200.0
2005-02-02 12:20:00,35.81,35.81,35.79,35.79,25700.0,30.6645,30.6645,30.6474,30.6474,25700.0
2005-02-02 12:30:00,35.8,35.83,35.74,35.82,41300.0,30.656,30.6817,30.6046,30.6731,41300.0
2005-02-02 12:40:00,35.82,35.9,35.82,35.84,33400.0,30.6731,30.7416,30.6731,30.6902,33400.0
2005-02-02 12:50:00,35.84,35.84,35.81,35.82,19500.0,30.6902,30.6902,30.6645,30.6731,19500.0
2005-02-02 13:00:00,35.82,35.9,35.82,35.89,55000.0,30.6731,30.7416,30.6731,30.733,55000.0
2005-02-02 13:10:00,35.89,35.89,35.85,35.89,34000.0,30.733,30.733,30.6988,30.733,34000.0
2005-02-02 13:20:00,35.89,35.93,35.88,35.93,28900.0,30.733,30.7673,30.7245,30.7673,28900.0
2005-02-02 13:30:00,35.93,35.94,35.91,35.94,53100.0,30.7673,30.7758,30.7502,30.7758,53100.0
2005-02-02 13:40:00,35.94,35.98,35.94,35.96,49500.0,30.7758,30.8101,30.7758,30.793,49500.0
2005-02-02 13:50:00,35.96,35.98,35.94,35.98,49300.0,30.793,30.8101,30.7758,30.8101,49300.0
2005-02-02 14:00:00,35.98,35.98,35.94,35.94,44800.0,30.8101,30.8101,30.7758,30.7758,44800.0
2005-02-02 14:10:00,35.95,35.97,35.8,35.85,55100.0,30.7844,30.8015,30.656,30.6988,55100.0
2005-02-02 14:20:00,35.86,36.0,35.86,35.97,60400.0,30.7073,30.8272,30.7073,30.8015,60400.0
2005-02-02 14:30:00,35.98,35.98,35.84,35.84,53000.0,30.8101,30.8101,30.6902,30.6902,53000.0
2005-02-02 14:40:00,35.85,35.85,35.79,35.8,55800.0,30.6988,30.6988,30.6474,30.656,55800.0
2005-02-02 14:50:00,35.8,35.88,35.75,35.76,80300.0,30.656,30.7245,30.6131,30.6217,80300.0
2005-02-02 15:00:00,35.76,35.92,35.76,35.89,70200.0,30.6217,30.7587,30.6217,30.733,70200.0
2005-02-02 15:10:00,35.9,35.9,35.77,35.77,35000.0,30.7416,30.7416,30.6303,30.6303,35000.0
2005-02-02 15:20:00,35.77,35.87,35.76,35.86,54500.0,30.6303,30.7159,30.6217,30.7073,54500.0
2005-02-02 15:30:00,35.87,35.91,35.85,35.91,59900.0,30.7159,30.7502,30.6988,30.7502,59900.0
2005-02-02 15:40:00,35.91,35.99,35.9,35.97,73500.0,30.7502,30.8187,30.7416,30.8015,73500.0
2005-02-02 15:50:00,35.95,35.95,35.9,35.91,77800.0,30.7844,30.7844,30.7416,30.7502,77800.0
2005-02-03 09:30:00,35.92,36.3,35.8,36.3,242700.0,30.7587,31.0841,30.656,31.0841,242700.0
2005-02-03 09:40:00,36.27,36.57,36.26,36.35,162100.0,31.0584,31.3153,31.0499,31.1269,162100.0
2005-02-03 09:50:00,36.36,36.51,36.33,36.51,96000.0,31.1355,31.2639,31.1098,31.2639,96000.0
2005-02-03 10:00:00,36.51,36.67,36.35,36.64,151700.0,31.2639,31.401,31.1269,31.3753,151700.0
2005-02-03 10:10:00,36.64,36.65,36.44,36.45,68400.0,31.3753,31.3838,31.204,31.2126,68400.0
2005-02-03 10:20:00,36.45,36.48,36.4,36.4,160900.0,31.2126,31.2383,31.1697,31.1697,160900.0
2005-02-03 10:30:00,36.4,36.41,36.28,36.34,98900.0,31.1697,31.1783,31.067,31.1184,98900.0
2005-02-03 10:40:00,36.33,36.39,36.31,36.37,61600.0,31.1098,31.1612,31.0927,31.1441,61600.0
2005-02-03 10:50:00,36.36,36.36,36.2,36.22,105200.0,31.1355,31.1355,30.9985,31.0156,105200.0
2005-02-03 11:00:00,36.22,36.26,36.21,36.22,126700.0,31.0156,31.0499,31.007,31.0156,126700.0
2005-02-03 11:10:00,36.22,36.29,36.17,36.29,127000.0,31.0156,31.0756,30.9728,31.0756,127000.0
2005-02-03 11:20:00,36.29,36.35,36.29,36.31,51600.0,31.0756,31.1269,31.0756,31.0927,51600.0
2005-02-03 11:30:00,36.31,36.4,36.31,36.39,63500.0,31.0927,31.1697,31.0927,31.1612,63500.0
2005-02-03 11:40:00,36.38,36.41,36.35,36.35,51900.0,31.1526,31.1783,31.1269,31.1269,51900.0
2005-02-03 11:50:00,36.35,36.4,36.35,36.39,25200.0,31.1269,31.1697,31.1269,31.1612,25200.0
2005-02-03 12:00:00,36.39,36.45,36.38,36.41,27200.0,31.1612,31.2126,31.1526,31.1783,27200.0
2005-02-03 12:10:00,36.41,36.42,36.38,36.4,32300.0,31.1783,31.1869,31.1526,31.1697,32300.0
2005-02-03 12:20:00,36.39,36.42,36.38,36.41,23600.0,31.1612,31.1869,31.1526,31.1783,23600.0
2005-02-03 12:30:00,36.41,36.45,36.41,36.45,22100.0,31.1783,31.2126,31.1783,31.2126,22100.0
2005-02-03 12:40:00,36.44,36.45,36.38,36.39,38300.0,31.204,31.2126,31.1526,31.1612,38300.0
2005-02-03 12:50:00,36.4,36.42,36.35,36.42,52700.0,31.1697,31.1869,31.1269,31.1869,52700.0
2005-02-03 13:00:00,36.42,36.43,36.4,36.4,46000.0,31.1869,31.1954,31.1697,31.1697,46000.0
2005-02-03 13:10:00,36.41,36.42,36.38,36.4,18400.0,31.1783,31.1869,31.1526,31.1697,18400.0
2005-02-03 13:20:00,36.4,36.43,36.4,36.43,50500.0,31.1697,31.1954,31.1697,31.1954,50500.0
2005-02-03 13:30:00,36.43,36.46,36.42,36.44,28900.0,31.1954,31.2211,31.1869,31.204,28900.0
2005-02-03 13:40:00,36.44,36.46,36.42,36.45,55400.0,31.204,31.2211,31.1869,31.2126,55400.0
2005-02-03 13:50:00,36.46,36.47,36.42,36.45,27200.0,31.2211,31.2297,31.1869,31.2126,27200.0
2005-02-03 14:00:00,36.46,36.48,36.46,36.47,17800.0,31.2211,31.2383,31.2211,31.2297,17800.0
2005-02-03 14:10:00,36.48,36.48,36.46,36.47,42200.0,31.2383,31.2383,31.2211,31.2297,42200.0
2005-02-03 14:20:00,36.47,36.47,36.45,36.45,23300.0,31.2297,31.2297,31.2126,31.2126,23300.0
2005-02-03 14:30:00,36.45,36.46,36.43,36.43,52700.0,31.2126,31.2211,31.1954,31.1954,52700.0
2005-02-03 14:40:00,36.43,36.5,36.42,36.49,158400.0,31.1954,31.2554,31.1869,31.2468,158400.0
2005-02-03 14:50:00,36.49,36.5,36.42,36.44,79800.0,31.2468,31.2554,31.1869,31.204,79800.0
2005-02-03 15:00:00,36.45,36.46,36.39,36.42,190800.0,31.2126,31.2211,31.1612,31.1869,190800.0
2005-02-03 15:10:00,36.42,36.49,36.4,36.46,91100.0,31.1869,31.2468,31.1697,31.2211,91100.0
2005-02-03 15:20:00,36.45,36.5,36.45,36.49,46700.0,31.2126,31.2554,31.2126,31.2468,46700.0
2005-02-03 15:30:00,36.5,36.62,36.49,36.6,87500.0,31.2554,31.3581,31.2468,31.341,87500.0
2005-02-03 15:40:00,36.59,36.59,36.5,36.57,136300.0,31.3324,31.3324,31.2554,31.3153,136300.0
2005-02-03 15:50:00,36.57,36.6,36.53,36.55,306100.0,31.3153,31.341,31.2811,31.2982,306100.0
2005-02-04 09:30:00,35.75,35.95,35.5,35.85,304300.0,30.6131,30.7844,30.3991,30.6988,304300.0
2005-02-04 09:40:00,35.87,36.5,35.87,36.37,152800.0,30.7159,31.2554,30.7159,31.1441,152800.0
2005-02-04 09:50:00,36.35,36.72,36.27,36.4,155300.0,31.1269,31.4438,31.0584,31.1697,155300.0
2005-02-04 10:00:00,36.45,36.73,36.4,36.66,125200.0,31.2126,31.4523,31.1697,31.3924,125200.0
2005-02-04 10:10:00,36.66,36.66,36.38,36.4,177200.0,31.3924,31.3924,31.1526,31.1697,177200.0
2005-02-04 10:20:00,36.41,36.55,36.39,36.48,59900.0,31.1783,31.2982,31.1612,31.2383,59900.0
2005-02-04 10:30:00,36.52,36.6,36.46,36.56,68100.0,31.2725,31.341,31.2211,31.3068,68100.0
2005-02-04 10:40:00,36.56,36.66,36.47,36.54,139600.0,31.3068,31.3924,31.2297,31.2896,139600.0
2005-02-04 10:50:00,36.51,36.57,36.3,36.42,60300.0,31.2639,31.3153,31.0841,31.1869,60300.0
2005-02-04 11:00:00,36.42,36.54,36.42,36.48,27800.0,31.1869,31.2896,31.1869,31.2383,27800.0
2005-02-04 11:10:00,36.48,36.54,36.47,36.48,30400.0,31.2383,31.2896,31.2297,31.2383,30400.0
2005-02-04 11:20:00,36.5,36.54,36.46,36.48,42000.0,31.2554,31.2896,31.2211,31.2383,42000.0
2005-02-04 11:30:00,36.45,36.48,36.27,36.38,84300.0,31.2126,31.2383,31.0584,31.1526,84300.0
2005-02-04 11:40:00,36.38,36.38,36.26,36.33,39200.0,31.1526,31.1526,31.0499,31.1098,39200.0
2005-02-04 11:50:00,36.3,36.31,36.04,36.05,175400.0,31.0841,31.0927,30.8615,30.87,175400.0
2005-02-04 12:00:00,36.05,36.25,36.03,36.25,75300.0,30.87,31.0413,30.8529,31.0413,75300.0
2005-02-04 12:10:00,36.24,36.24,36.11,36.12,52100.0,31.0327,31.0327,30.9214,30.93,52100.0
2005-02-04 12:20:00,36.13,36.19,36.12,36.15,19800.0,30.9385,30.9899,30.93,30.9557,19800.0
2005-02-04 12:30:00,36.17,36.2,36.15,36.2,26500.0,30.9728,30.9985,30.9557,30.9985,26500.0
2005-02-04 12:40:00,36.2,36.2,36.17,36.2,24000.0,30.9985,30.9985,30.9728,30.9985,24000.0
2005-02-04 12:50:00,36.18,36.2,36.18,36.18,35000.0,30.9814,30.9985,30.9814,30.9814,35000.0
2005-02-04 13:00:00,36.2,36.2,36.17,36.18,19600.0,30.9985,30.9985,30.9728,30.9814,19600.0
2005-02-04 13:10:00,36.17,36.17,36.13,36.13,9900.0,30.9728,30.9728,30.9385,30.9385,9900.0
2005-02-04 13:20:00,36.14,36.19,36.13,36.19,29000.0,30.9471,30.9899,30.9385,30.9899,29000.0
2005-02-04 13:30:00,36.19,36.2,36.14,36.18,47100.0,30.9899,30.9985,30.9471,30.9814,47100.0
2005-02-04 13:40:00,36.18,36.2,36.17,36.17,38900.0,30.9814,30.9985,30.9728,30.9728,38900.0
2005-02-04 13:50:00,36.17,36.18,36.06,36.06,36100.0,30.9728,30.9814,30.8786,30.8786,36100.0
2005-02-04 14:00:00,36.07,36.12,36.07,36.12,68000.0,30.8872,30.93,30.8872,30.93,68000.0
2005-02-04 14:10:00,36.12,36.2,36.1,36.17,103400.0,30.93,30.9985,30.9129,30.9728,103400.0
2005-02-04 14:20:00,36.17,36.19,36.15,36.18,127300.0,30.9728,30.9899,30.9557,30.9814,127300.0
2005-02-04 14:30:00,36.18,36.25,36.17,36.24,77600.0,30.9814,31.0413,30.9728,31.0327,77600.0
2005-02-04 14:40:00,36.24,36.27,36.13,36.15,42200.0,31.0327,31.0584,30.9385,30.9557,42200.0
2005-02-04 14:50:00,36.14,36.16,36.1,36.16,66300.0,30.9471,30.9642,30.9129,30.9642,66300.0
2005-02-04 15:00:00,36.15,36.19,36.12,36.14,52200.0,30.9557,30.9899,30.93,30.9471,52200.0
2005-02-04 15:10:00,36.15,36.19,36.15,36.19,28500.0,30.9557,30.9899,30.9557,30.9899,28500.0
2005-02-04 15:20:00,36.19,36.26,36.18,36.22,48000.0,30.9899,31.0499,30.9814,31.0156,48000.0
2005-02-04 15:30:00,36.25,36.33,36.25,36.28,77800.0,31.0413,31.1098,31.0413,31.067,77800.0
2005-02-04 15:40:00,36.3,36.31,36.28,36.31,68400.0,31.0841,31.0927,31.067,31.0927,68400.0
2005-02-04 15:50:00,36.31,36.43,36.31,36.34,86900.0,31.0927,31.1954,31.0927,31.1184,86900.0
2005-02-07 09:30:00,36.11,36.11,35.8,36.07,98800.0,30.9214,30.9214,30.656,30.8872,98800.0
2005-02-07 09:40:00,36.07,36.12,35.99,36.04,76200.0,30.8872,30.93,30.8187,30.8615,76200.0
2005-02-07 09:50:00,36.05,36.17,36.05,36.17,30300.0,30.87,30.9728,30.87,30.9728,30300.0
2005-02-07 10:00:00,36.19,36.23,36.17,36.22,47200.0,30.9899,31.0242,30.9728,31.0156,47200.0
2005-02-07 10:10:00,36.22,36.28,36.2,36.26,55000.0,31.0156,31.067,30.9985,31.0499,55000.0
2005-02-07 10:20:00,36.25,36.4,36.23,36.38,82000.0,31.0413,31.1697,31.0242,31.1526,82000.0
2005-02-07 10:30:00,36.38,36.4,36.31,36.33,28600.0,31.1526,31.1697,31.0927,31.1098,28600.0
2005-02-07 10:40:00,36.3,36.38,36.29,36.34,48800.0,31.0841,31.1526,31.0756,31.1184,48800.0
2005-02-07 10:50:00,36.34,36.39,36.33,36.38,17400.0,31.1184,31.1612,31.1098,31.1526,17400.0
2005-02-07 11:00:00,36.39,36.49,36.39,36.43,24800.0,31.1612,31.2468,31.1612,31.1954,24800.0
2005-02-07 11:10:00,36.45,36.45,36.42,36.44,17100.0,31.2126,31.2126,31.1869,31.204,17100.0
2005-02-07 11:20:00,36.45,36.46,36.39,36.4,14600.0,31.2126,31.2211,31.1612,31.1697,14600.0
2005-02-07 11:30:00,36.4,36.4,36.32,36.32,12800.0,31.1697,31.1697,31.1012,31.1012,12800.0
2005-02-07 11:40:00,36.33,36.33,36.3,36.3,7800.0,31.1098,31.1098,31.0841,31.0841,7800.0
2005-02-07 11:50:00,36.31,36.43,36.31,36.43,13300.0,31.0927,31.1954,31.0927,31.1954,13300.0
2005-02-07 12:00:00,36.42,36.42,36.36,36.38,10000.0,31.1869,31.1869,31.1355,31.1526,10000.0
2005-02-07 12:10:00,36.38,36.48,36.38,36.46,44400.0,31.1526,31.2383,31.1526,31.2211,44400.0
2005-02-07 12:20:00,36.46,36.5,36.43,36.49,20000.0,31.2211,31.2554,31.1954,31.2468,20000.0
2005-02-07 12:30:00,36.49,36.53,36.49,36.52,47800.0,31.2468,31.2811,31.2468,31.2725,47800.0
2005-02-07 12:40:00,36.51,36.52,36.51,36.52,16600.0,31.2639,31.2725,31.2639,31.2725,16600.0
2005-02-07 12:50:00,36.53,36.54,36.5,36.5,8800.0,31.2811,31.2896,31.2554,31.2554,8800.0
2005-02-07 13:00:00,36.49,36.49,36.43,36.45,9700.0,31.2468,31.2468,31.1954,31.2126,9700.0
2005-02-07 13:10:00,36.47,36.48,36.41,36.42,11200.0,31.2297,31.2383,31.1783,31.1869,11200.0
2005-02-07 13:20:00,36.42,36.42,36.38,36.39,11100.0,31.1869,31.1869,31.1526,31.1612,11100.0
2005-02-07 13:30:00,36.39,36.4,36.31,36.32,18700.0,31.1612,31.1697,31.0927,31.1012,18700.0
2005-02-07 13:40:00,36.32,36.32,36.26,36.28,25000.0,31.1012,31.1012,31.0499,31.067,25000.0
2005-02-07 13:50:00,36.28,36.28,36.16,36.16,16600.0,31.067,31.067,30.9642,30.9642,16600.0
2005-02-07 14:00:00,36.17,36.21,36.16,36.2,10100.0,30.9728,31.007,30.9642,30.9985,10100.0
2005-02-07 14:10:00,36.2,36.24,36.18,36.22,24600.0,30.9985,31.0327,30.9814,31.0156,24600.0
2005-02-07 14:20:00,36.23,36.31,36.22,36.3,23700.0,31.0242,31.0927,31.0156,31.0841,23700.0
2005-02-07 14:30:00,36.27,36.3,36.27,36.27,19900.0,31.0584,31.0841,31.0584,31.0584,19900.0
2005-02-07 14:40:00,36.28,36.29,36.26,36.28,14900.0,31.067,31.0756,31.0499,31.067,14900.0
2005-02-07 14:50:00,36.28,36.29,36.26,36.26,16200.0,31.067,31.0756,31.0499,31.0499,16200.0
2005-02-07 15:00:00,36.25,36.3,36.22,36.28,16900.0,31.0413,31.0841,31.0156,31.067,16900.0
2005-02-07 15:10:00,36.28,36.31,36.28,36.3,30800.0,31.067,31.0927,31.067,31.0841,30800.0
2005-02-07 15:20:00,36.3,36.33,36.29,36.33,23500.0,31.0841,31.1098,31.0756,31.1098,23500.0
2005-02-07 15:30:00,36.33,36.38,36.29,36.34,105300.0,31.1098,31.1526,31.0756,31.1184,105300.0
2005-02-07 15:40:00,36.34,36.35,36.31,36.31,53300.0,31.1184,31.1269,31.0927,31.0927,53300.0
2005-02-07 15:50:00,36.3,36.31,36.25,36.3,54200.0,31.0841,31.0927,31.0413,31.0841,54200.0
2005-02-08 09:30:00,36.25,36.32,36.19,36.32,44500.0,31.0413,31.1012,30.9899,31.1012,44500.0
2005-02-08 09:40:00,36.29,36.36,36.15,36.34,44100.0,31.0756,31.1355,30.9557,31.1184,44100.0
2005-02-08 09:50:00,36.3,36.35,36.25,36.35,61400.0,31.0841,31.1269,31.0413,31.1269,61400.0
2005-02-08 10:00:00,36.25,36.49,36.25,36.49,88300.0,31.0413,31.2468,31.0413,31.2468,88300.0
2005-02-08 10:10:00,36.47,36.57,36.4,36.56,86200.0,31.2297,31.3153,31.1697,31.3068,86200.0
2005-02-08 10:20:00,36.56,36.57,36.54,36.56,61300.0,31.3068,31.3153,31.2896,31.3068,61300.0
2005-02-08 10:30:00,36.55,36.58,36.54,36.55,48800.0,31.2982,31.3239,31.2896,31.2982,48800.0
2005-02-08 10:40:00,36.56,36.59,36.54,36.58,54200.0,31.3068,31.3324,31.2896,31.3239,54200.0
2005-02-08 10:50:00,36.59,36.63,36.55,36.61,102000.0,31.3324,31.3667,31.2982,31.3496,102000.0
2005-02-08 11:00:00,36.62,36.63,36.59,36.62,23400.0,31.3581,31.3667,31.3324,31.3581,23400.0
2005-02-08 11:10:00,36.61,36.7,36.61,36.68,43500.0,31.3496,31.4266,31.3496,31.4095,43500.0
2005-02-08 11:20:00,36.68,36.74,36.68,36.74,31600.0,31.4095,31.4609,31.4095,31.4609,31600.0
2005-02-08 11:30:00,36.73,36.79,36.72,36.73,62300.0,31.4523,31.5037,31.4438,31.4523,62300.0
2005-02-08 11:40:00,36.75,36.8,36.75,36.75,31100.0,31.4695,31.5123,31.4695,31.4695,31100.0
2005-02-08 11:50:00,36.74,36.74,36.71,36.73,28000.0,31.4609,31.4609,31.4352,31.4523,28000.0
2005-02-08 12:00:00,36.72,36.77,36.71,36.77,45000.0,31.4438,31.4866,31.4352,31.4866,45000.0
2005-02-08 12:10:00,36.76,36.76,36.69,36.7,73300.0,31.478,31.478,31.4181,31.4266,73300.0
2005-02-08 12:20:00,36.7,36.71,36.67,36.71,92400.0,31.4266,31.4352,31.401,31.4352,92400.0
2005-02-08 12:30:00,36.71,36.75,36.71,36.74,47600.0,31.4352,31.4695,31.4352,31.4609,47600.0
2005-02-08 12:40:00,36.75,36.77,36.73,36.75,22700.0,31.4695,31.4866,31.4523,31.4695,22700.0
2005-02-08 12:50:00,36.75,36.78,36.74,36.76,24900.0,31.4695,31.4951,31.4609,31.478,24900.0
2005-02-08 13:00:00,36.76,36.8,36.73,36.8,46000.0,31.478,31.5123,31.4523,31.5123,46000.0
2005-02-08 13:10:00,36.8,36.86,36.74,36.79,40300.0,31.5123,31.5637,31.4609,31.5037,40300.0
2005-02-08 13:20:00,36.8,36.8,36.78,36.8,16800.0,31.5123,31.5123,31.4951,31.5123,16800.0
2005-02-08 13:30:00,36.8,36.8,36.75,36.77,18400.0,31.5123,31.5123,31.4695,31.4866,18400.0
2005-02-08 13:40:00,36.77,36.8,36.72,36.75,38200.0,31.4866,31.5123,31.4438,31.4695,38200.0
2005-02-08 13:50:00,36.76,36.76,36.73,36.76,15600.0,31.478,31.478,31.4523,31.478,15600.0
2005-02-08 14:00:00,36.76,36.77,36.73,36.74,13100.0,31.478,31.4866,31.4523,31.4609,13100.0
2005-02-08 14:10:00,36.75,36.82,36.75,36.78,36900.0,31.4695,31.5294,31.4695,31.4951,36900.0
2005-02-08 14:20:00,36.78,36.8,36.74,36.74,25800.0,31.4951,31.5123,31.4609,31.4609,25800.0
2005-02-08 14:30:00,36.73,36.79,36.73,36.74,28400.0,31.4523,31.5037,31.4523,31.4609,28400.0
2005-02-08 14:40:00,36.74,36.78,36.74,36.74,30800.0,31.4609,31.4951,31.4609,31.4609,30800.0
2005-02-08 14:50:00,36.74,36.76,36.72,36.73,34200.0,31.4609,31.478,31.4438,31.4523,34200.0
2005-02-08 15:00:00,36.74,36.78,36.73,36.78,44100.0,31.4609,31.4951,31.4523,31.4951,44100.0
2005-02-08 15:10:00,36.78,36.89,36.78,36.87,101900.0,31.4951,31.5893,31.4951,31.5722,101900.0
2005-02-08 15:20:00,36.86,36.87,36.8,36.81,144900.0,31.5637,31.5722,31.5123,31.5208,144900.0
2005-02-08 15:30:00,36.81,36.88,36.79,36.86,57400.0,31.5208,31.5808,31.5037,31.5637,57400.0
2005-02-08 15:40:00,36.86,36.88,36.77,36.79,185200.0,31.5637,31.5808,31.4866,31.5037,185200.0
2005-02-08 15:50:00,36.8,36.85,36.78,36.85,149800.0,31.5123,31.5551,31.4951,31.5551,149800.0
2005-02-09 09:30:00,36.76,36.9,36.73,36.85,68200.0,31.478,31.5979,31.4523,31.5551,68200.0
2005-02-09 09:40:00,36.85,36.85,36.71,36.76,21300.0,31.5551,31.5551,31.4352,31.478,21300.0
2005-02-09 09:50:00,36.76,36.82,36.68,36.69,46100.0,31.478,31.5294,31.4095,31.4181,46100.0
2005-02-09 10:00:00,36.69,36.95,36.67,36.95,44700.0,31.4181,31.6407,31.401,31.6407,44700.0
2005-02-09 10:10:00,36.95,36.95,36.84,36.9,97900.0,31.6407,31.6407,31.5465,31.5979,97900.0
2005-02-09 10:20:00,36.91,36.96,36.91,36.93,74500.0,31.6065,31.6493,31.6065,31.6236,74500.0
2005-02-09 10:30:00,36.93,36.94,36.85,36.85,186400.0,31.6236,31.6322,31.5551,31.5551,186400.0
2005-02-09 10:40:00,36.85,36.85,36.77,36.82,61400.0,31.5551,31.5551,31.4866,31.5294,61400.0
2005-02-09 10:50:00,36.82,36.84,36.79,36.81,32900.0,31.5294,31.5465,31.5037,31.5208,32900.0
2005-02-09 11:00:00,36.81,36.85,36.68,36.68,211900.0,31.5208,31.5551,31.4095,31.4095,211900.0
2005-02-09 11:10:00,36.68,36.69,36.47,36.49,72500.0,31.4095,31.4181,31.2297,31.2468,72500.0
2005-02-09 11:20:00,36.48,36.55,36.48,36.52,59200.0,31.2383,31.2982,31.2383,31.2725,59200.0
2005-02-09 11:30:00,36.52,36.58,36.49,36.58,40200.0,31.2725,31.3239,31.2468,31.3239,40200.0
2005-02-09 11:40:00,36.59,36.66,36.54,36.62,24800.0,31.3324,31.3924,31.2896,31.3581,24800.0
2005-02-09 11:50:00,36.6,36.61,36.54,36.58,21400.0,31.341,31.3496,31.2896,31.3239,21400.0
2005-02-09 12:00:00,36.58,36.58,36.44,36.45,28700.0,31.3239,31.3239,31.204,31.2126,28700.0
2005-02-09 12:10:00,36.44,36.5,36.41,36.43,71300.0,31.204,31.2554,31.1783,31.1954,71300.0
2005-02-09 12:20:00,36.42,36.42,36.39,36.42,15800.0,31.1869,31.1869,31.1612,31.1869,15800.0
2005-02-09 12:30:00,36.43,36.45,36.41,36.44,14900.0,31.1954,31.2126,31.1783,31.204,14900.0
2005-02-09 12:40:00,36.43,36.47,36.4,36.42,30000.0,31.1954,31.2297,31.1697,31.1869,30000.0
2005-02-09 12:50:00,36.42,36.43,36.37,36.38,14700.0,31.1869,31.1954,31.1441,31.1526,14700.0
2005-02-09 13:00:00,36.37,36.48,36.36,36.47,16100.0,31.1441,31.2383,31.1355,31.2297,16100.0
2005-02-09 13:10:00,36.47,36.5,36.45,36.47,14200.0,31.2297,31.2554,31.2126,31.2297,14200.0
2005-02-09 13:20:00,36.47,36.51,36.46,36.5,23200.0,31.2297,31.2639,31.2211,31.2554,23200.0
2005-02-09 13:30:00,36.48,36.55,36.48,36.53,39900.0,31.2383,31.2982,31.2383,31.2811,39900.0
2005-02-09 13:40:00,36.53,36.54,36.51,36.52,25000.0,31.2811,31.2896,31.2639,31.2725,25000.0
2005-02-09 13:50:00,36.52,36.59,36.52,36.54,19000.0,31.2725,31.3324,31.2725,31.2896,19000.0
2005-02-09 14:00:00,36.53,36.6,36.53,36.55,126800.0,31.2811,31.341,31.2811,31.2982,126800.0
2005-02-09 14:10:00,36.55,36.6,36.48,36.48,58000.0,31.2982,31.341,31.2383,31.2383,58000.0
2005-02-09 14:20:00,36.48,36.48,36.37,36.37,38200.0,31.2383,31.2383,31.1441,31.1441,38200.0
2005-02-09 14:30:00,36.38,36.38,36.34,36.35,20500.0,31.1526,31.1526,31.1184,31.1269,20500.0
2005-02-09 14:40:00,36.35,36.36,36.31,36.35,24200.0,31.1269,31.1355,31.0927,31.1269,24200.0
2005-02-09 14:50:00,36.35,36.36,36.3,36.3,17100.0,31.1269,31.1355,31.0841,31.0841,17100.0
2005-02-09 15:00:00,36.3,36.35,36.28,36.31,40500.0,31.0841,31.1269,31.067,31.0927,40500.0
2005-02-09 15:10:00,36.31,36.33,36.29,36.31,21600.0,31.0927,31.1098,31.0756,31.0927,21600.0
2005-02-09 15:20:00,36.31,36.37,36.31,36.35,30100.0,31.0927,31.1441,31.0927,31.1269,30100.0
2005-02-09 15:30:00,36.35,36.39,36.32,36.32,37700.0,31.1269,31.1612,31.1012,31.1012,37700.0
2005-02-09 15:40:00,36.31,36.32,36.26,36.27,39100.0,31.0927,31.1012,31.0499,31.0584,39100.0
2005-02-09 15:50:00,36.27,36.28,36.19,36.24,58100.0,31.0584,31.067,30.9899,31.0327,58100.0
2005-02-10 09:30:00,36.24,36.4,36.06,36.12,51600.0,31.0327,31.1697,30.8786,30.93,51600.0
2005-02-10 09:40:00,36.11,36.13,35.9,36.03,32900.0,30.9214,30.9385,30.7416,30.8529,32900.0
2005-02-10 09:50:00,36.03,36.14,35.95,36.09,26600.0,30.8529,30.9471,30.7844,30.9043,26600.0
2005-02-10 10:00:00,36.08,36.22,36.08,36.17,19900.0,30.8957,31.0156,30.8957,30.9728,19900.0
2005-02-10 10:10:00,36.17,36.18,36.12,36.17,15300.0,30.9728,30.9814,30.93,30.9728,15300.0
2005-02-10 10:20:00,36.16,36.22,36.12,36.2,17400.0,30.9642,31.0156,30.93,30.9985,17400.0
2005-02-10 10:30:00,36.2,36.2,36.1,36.19,14000.0,30.9985,30.9985,30.9129,30.9899,14000.0
2005-02-10 10:40:00,36.2,36.27,36.19,36.22,23900.0,30.9985,31.0584,30.9899,31.0156,23900.0
2005-02-10 10:50:00,36.22,36.23,36.19,36.21,12200.0,31.0156,31.0242,30.9899,31.007,12200.0
2005-02-10 11:00:00,36.21,36.23,36.17,36.23,21800.0,31.007,31.0242,30.9728,31.0242,21800.0
2005-02-10 11:10:00,36.24,36.28,36.19,36.28,18700.0,31.0327,31.067,30.9899,31.067,18700.0
2005-02-10 11:20:00,36.28,36.3,36.26,36.27,25400.0,31.067,31.0841,31.0499,31.0584,25400.0
2005-02-10 11:30:00,36.26,36.27,36.22,36.22,60400.0,31.0499,31.0584,31.0156,31.0156,60400.0
2005-02-10 11:40:00,36.22,36.22,36.09,36.13,24400.0,31.0156,31.0156,30.9043,30.9385,24400.0
2005-02-10 11:50:00,36.14,36.16,36.1,36.1,30900.0,30.9471,30.9642,30.9129,30.9129,30900.0
2005-02-10 12:00:00,36.1,36.12,36.0,36.03,37900.0,30.9129,30.93,30.8272,30.8529,37900.0
2005-02-10 12:10:00,36.03,36.04,36.0,36.01,9800.0,30.8529,30.8615,30.8272,30.8358,9800.0
2005-02-10 12:20:00,36.01,36.07,36.01,36.05,19000.0,30.8358,30.8872,30.8358,30.87,19000.0
2005-02-10 12:30:00,36.06,36.06,36.02,36.02,11900.0,30.8786,30.8786,30.8443,30.8443,11900.0
2005-02-10 12:40:00,36.02,36.06,36.02,36.05,17400.0,30.8443,30.8786,30.8443,30.87,17400.0
2005-02-10 12:50:00,36.06,36.1,36.06,36.1,12300.0,30.8786,30.9129,30.8786,30.9129,12300.0
2005-02-10 13:00:00,36.1,36.12,36.04,36.04,17500.0,30.9129,30.93,30.8615,30.8615,17500.0
2005-02-10 13:10:00,36.04,36.06,36.0,36.01,26900.0,30.8615,30.8786,30.8272,30.8358,26900.0
2005-02-10 13:20:00,36.01,36.14,35.96,36.14,22900.0,30.8358,30.9471,30.793,30.9471,22900.0
2005-02-10 13:30:00,36.12,36.15,36.1,36.15,28600.0,30.93,30.9557,30.9129,30.9557,28600.0
2005-02-10 13:40:00,36.15,36.15,36.09,36.09,17600.0,30.9557,30.9557,30.9043,30.9043,17600.0
2005-02-10 13:50:00,36.1,36.1,36.07,36.1,10400.0,30.9129,30.9129,30.8872,30.9129,10400.0
2005-02-10 14:00:00,36.1,36.15,36.08,36.13,41800.0,30.9129,30.9557,30.8957,30.9385,41800.0
2005-02-10 14:10:00,36.13,36.15,36.07,36.1,16400.0,30.9385,30.9557,30.8872,30.9129,16400.0
2005-02-10 14:20:00,36.09,36.12,36.07,36.09,8700.0,30.9043,30.93,30.8872,30.9043,8700.0
2005-02-10 14:30:00,36.08,36.1,36.01,36.04,10500.0,30.8957,30.9129,30.8358,30.8615,10500.0
2005-02-10 14:40:00,36.01,36.1,36.01,36.1,18400.0,30.8358,30.9129,30.8358,30.9129,18400.0
2005-02-10 14:50:00,36.09,36.15,36.06,36.11,18200.0,30.9043,30.9557,30.8786,30.9214,18200.0
2005-02-10 15:00:00,36.11,36.15,36.09,36.15,18200.0,30.9214,30.9557,30.9043,30.9557,18200.0
2005-02-10 15:10:00,36.14,36.15,36.12,36.15,14400.0,30.9471,30.9557,30.93,30.9557,14400.0
2005-02-10 15:20:00,36.14,36.14,36.11,36.12,25900.0,30.9471,30.9471,30.9214,30.93,25900.0
2005-02-10 15:30:00,36.11,36.16,36.11,36.14,37500.0,30.9214,30.9642,30.9214,30.9471,37500.0
2005-02-10 15:40:00,36.14,36.15,36.12,36.13,18800.0,30.9471,30.9557,30.93,30.9385,18800.0
2005-02-10 15:50:00,36.13,36.14,36.11,36.14,32800.0,30.9385,30.9471,30.9214,30.9471,32800.0
2005-02-11 09:30:00,36.0,36.0,35.84,35.85,43800.0,30.8272,30.8272,30.6902,30.6988,43800.0
2005-02-11 09:40:00,35.9,36.0,35.9,35.99,22100.0,30.7416,30.8272,30.7416,30.8187,22100.0
2005-02-11 09:50:00,35.99,36.17,35.98,36.13,42500.0,30.8187,30.9728,30.8101,30.9385,42500.0
2005-02-11 10:00:00,36.11,36.15,36.05,36.09,41600.0,30.9214,30.9557,30.87,30.9043,41600.0
2005-02-11 10:10:00,36.08,36.12,36.05,36.05,21300.0,30.8957,30.93,30.87,30.87,21300.0
2005-02-11 10:20:00,36.04,36.11,36.03,36.1,23500.0,30.8615,30.9214,30.8529,30.9129,23500.0
2005-02-11 10:30:00,36.1,36.16,36.09,36.13,24900.0,30.9129,30.9642,30.9043,30.9385,24900.0
2005-02-11 10:40:00,36.13,36.18,36.06,36.18,72400.0,30.9385,30.9814,30.8786,30.9814,72400.0
2005-02-11 10:50:00,36.18,36.2,36.16,36.16,36600.0,30.9814,30.9985,30.9642,30.9642,36600.0
2005-02-11 11:00:00,36.17,36.21,36.13,36.15,76500.0,30.9728,31.007,30.9385,30.9557,76500.0
2005-02-11 11:10:00,36.16,36.21,36.15,36.2,138200.0,30.9642,31.007,30.9557,30.9985,138200.0
2005-02-11 11:20:00,36.2,36.36,36.15,36.36,126900.0,30.9985,31.1355,30.9557,31.1355,126900.0
2005-02-11 11:30:00,36.36,36.45,36.36,36.4,52500.0,31.1355,31.2126,31.1355,31.1697,52500.0
2005-02-11 11:40:00,36.4,36.49,36.39,36.46,48400.0,31.1697,31.2468,31.1612,31.2211,48400.0
2005-02-11 11:50:00,36.46,36.49,36.42,36.44,53200.0,31.2211,31.2468,31.1869,31.204,53200.0
2005-02-11 12:00:00,36.44,36.47,36.43,36.46,17900.0,31.204,31.2297,31.1954,31.2211,17900.0
2005-02-11 12:10:00,36.47,36.5,36.46,36.46,16700.0,31.2297,31.2554,31.2211,31.2211,16700.0
2005-02-11 12:20:00,36.47,36.5,36.45,36.46,79600.0,31.2297,31.2554,31.2126,31.2211,79600.0
2005-02-11 12:30:00,36.46,36.48,36.45,36.47,19200.0,31.2211,31.2383,31.2126,31.2297,19200.0
2005-02-11 12:40:00,36.47,36.49,36.46,36.49,10800.0,31.2297,31.2468,31.2211,31.2468,10800.0
2005-02-11 12:50:00,36.49,36.5,36.48,36.49,19300.0,31.2468,31.2554,31.2383,31.2468,19300.0
2005-02-11 13:00:00,36.49,36.51,36.48,36.49,15200.0,31.2468,31.2639,31.2383,31.2468,15200.0
2005-02-11 13:10:00,36.49,36.51,36.46,36.46,18100.0,31.2468,31.2639,31.2211,31.2211,18100.0
2005-02-11 13:20:00,36.47,36.49,36.4,36.43,28400.0,31.2297,31.2468,31.1697,31.1954,28400.0
2005-02-11 13:30:00,36.43,36.44,36.39,36.43,16900.0,31.1954,31.204,31.1612,31.1954,16900.0
2005-02-11 13:40:00,36.43,36.43,36.38,36.4,14500.0,31.1954,31.1954,31.1526,31.1697,14500.0
2005-02-11 13:50:00,36.4,36.42,36.39,36.41,6500.0,31.1697,31.1869,31.1612,31.1783,6500.0
2005-02-11 14:00:00,36.4,36.41,36.36,36.37,14200.0,31.1697,31.1783,31.1355,31.1441,14200.0
2005-02-11 14:10:00,36.38,36.4,36.38,36.38,9700.0,31.1526,31.1697,31.1526,31.1526,9700.0
2005-02-11 14:20:00,36.38,36.38,36.36,36.37,16100.0,31.1526,31.1526,31.1355,31.1441,16100.0
2005-02-11 14:30:00,36.37,36.41,36.37,36.38,19900.0,31.1441,31.1783,31.1441,31.1526,19900.0
2005-02-11 14:40:00,36.39,36.39,36.35,36.39,13100.0,31.1612,31.1612,31.1269,31.1612,13100.0
2005-02-11 14:50:00,36.37,36.37,36.33,36.33,14900.0,31.1441,31.1441,31.1098,31.1098,14900.0
2005-02-11 15:00:00,36.34,36.36,36.33,36.35,14300.0,31.1184,31.1355,31.1098,31.1269,14300.0
2005-02-11 15:10:00,36.35,36.37,36.28,36.34,52800.0,31.1269,31.1441,31.067,31.1184,52800.0
2005-02-11 15:20:00,36.36,36.39,36.34,36.36,28200.0,31.1355,31.1612,31.1184,31.1355,28200.0
2005-02-11 15:30:00,36.36,36.39,36.34,36.37,57500.0,31.1355,31.1612,31.1184,31.1441,57500.0
2005-02-11 15:40:00,36.37,36.42,36.37,36.39,36300.0,31.1441,31.1869,31.1441,31.1612,36300.0
2005-02-11 15:50:00,36.39,36.39,36.3,36.33,43100.0,31.1612,31.1612,31.0841,31.1098,43100.0
2005-02-14 09:30:00,36.2,36.4,36.2,36.36,43800.0,30.9985,31.1697,30.9985,31.1355,43800.0
2005-02-14 09:40:00,36.36,36.4,36.21,36.39,27500.0,31.1355,31.1697,31.007,31.1612,27500.0
2005-02-14 09:50:00,36.4,36.41,36.35,36.37,17400.0,31.1697,31.1783,31.1269,31.1441,17400.0
2005-02-14 10:00:00,36.36,36.38,36.15,36.23,32500.0,31.1355,31.1526,30.9557,31.0242,32500.0
2005-02-14 10:10:00,36.25,36.36,36.21,36.34,12200.0,31.0413,31.1355,31.007,31.1184,12200.0
2005-02-14 10:20:00,36.33,36.44,36.32,36.43,14100.0,31.1098,31.204,31.1012,31.1954,14100.0
2005-02-14 10:30:00,36.42,36.49,36.38,36.45,20900.0,31.1869,31.2468,31.1526,31.2126,20900.0
2005-02-14 10:40:00,36.46,36.47,36.37,36.4,13200.0,31.2211,31.2297,31.1441,31.1697,13200.0
2005-02-14 10:50:00,36.4,36.43,36.36,36.41,9800.0,31.1697,31.1954,31.1355,31.1783,9800.0
2005-02-14 11:00:00,36.43,36.47,36.35,36.4,20300.0,31.1954,31.2297,31.1269,31.1697,20300.0
2005-02-14 11:10:00,36.4,36.43,36.35,36.43,9200.0,31.1697,31.1954,31.1269,31.1954,9200.0
2005-02-14 11:20:00,36.43,36.46,36.42,36.44,48500.0,31.1954,31.2211,31.1869,31.204,48500.0
2005-02-14 11:30:00,36.45,36.45,36.43,36.45,19700.0,31.2126,31.2126,31.1954,31.2126,19700.0
2005-02-14 11:40:00,36.45,36.48,36.43,36.43,17700.0,31.2126,31.2383,31.1954,31.1954,17700.0
2005-02-14 11:50:00,36.43,36.48,36.43,36.48,3400.0,31.1954,31.2383,31.1954,31.2383,3400.0
2005-02-14 12:00:00,36.47,36.49,36.45,36.48,14800.0,31.2297,31.2468,31.2126,31.2383,14800.0
2005-02-14 12:10:00,36.48,36.48,36.46,36.47,12500.0,31.2383,31.2383,31.2211,31.2297,12500.0
2005-02-14 12:20:00,36.48,36.49,36.45,36.49,19300.0,31.2383,31.2468,31.2126,31.2468,19300.0
2005-02-14 12:30:00,36.47,36.49,36.45,36.47,9500.0,31.2297,31.2468,31.2126,31.2297,9500.0
2005-02-14 12:40:00,36.48,36.48,36.45,36.46,6000.0,31.2383,31.2383,31.2126,31.2211,6000.0
2005-02-14 12:50:00,36.47,36.47,36.44,36.46,31000.0,31.2297,31.2297,31.204,31.2211,31000.0
2005-02-14 13:00:00,36.46,36.5,36.45,36.49,22000.0,31.2211,31.2554,31.2126,31.2468,22000.0
2005-02-14 13:10:00,36.5,36.56,36.47,36.54,16700.0,31.2554,31.3068,31.2297,31.2896,16700.0
2005-02-14 13:20:00,36.54,36.57,36.54,36.56,8900.0,31.2896,31.3153,31.2896,31.3068,8900.0
2005-02-14 13:30:00,36.56,36.58,36.51,36.51,11000.0,31.3068,31.3239,31.2639,31.2639,11000.0
2005-02-14 13:40:00,36.5,36.53,36.46,36.51,12900.0,31.2554,31.2811,31.2211,31.2639,12900.0
2005-02-14 13:50:00,36.54,36.57,36.46,36.49,7700.0,31.2896,31.3153,31.2211,31.2468,7700.0
2005-02-14 14:00:00,36.47,36.47,36.43,36.45,14400.0,31.2297,31.2297,31.1954,31.2126,14400.0
2005-02-14 14:10:00,36.45,36.48,36.43,36.46,5900.0,31.2126,31.2383,31.1954,31.2211,5900.0
2005-02-14 14:20:00,36.45,36.5,36.45,36.48,7000.0,31.2126,31.2554,31.2126,31.2383,7000.0
2005-02-14 14:30:00,36.49,36.5,36.47,36.47,7000.0,31.2468,31.2554,31.2297,31.2297,7000.0
2005-02-14 14:40:00,36.47,36.49,36.41,36.46,37200.0,31.2297,31.2468,31.1783,31.2211,37200.0
2005-02-14 14:50:00,36.45,36.46,36.42,36.46,15800.0,31.2126,31.2211,31.1869,31.2211,15800.0
2005-02-14 15:00:00,36.47,36.49,36.43,36.43,15200.0,31.2297,31.2468,31.1954,31.1954,15200.0
2005-02-14 15:10:00,36.43,36.46,36.42,36.46,13300.0,31.1954,31.2211,31.1869,31.2211,13300.0
2005-02-14 15:20:00,36.46,36.48,36.45,36.48,13800.0,31.2211,31.2383,31.2126,31.2383,13800.0
2005-02-14 15:30:00,36.47,36.48,36.47,36.48,14800.0,31.2297,31.2383,31.2297,31.2383,14800.0
2005-02-14 15:40:00,36.47,36.49,36.47,36.49,55900.0,31.2297,31.2468,31.2297,31.2468,55900.0
2005-02-14 15:50:00,36.49,36.49,36.44,36.46,19600.0,31.2468,31.2468,31.204,31.2211,19600.0
2005-02-15 09:30:00,36.29,36.43,36.25,36.26,41800.0,31.0756,31.1954,31.0413,31.0499,41800.0
2005-02-15 09:40:00,36.25,36.27,36.18,36.21,33600.0,31.0413,31.0584,30.9814,31.007,33600.0
2005-02-15 09:50:00,36.22,36.28,36.16,36.27,56700.0,31.0156,31.067,30.9642,31.0584,56700.0
2005-02-15 10:00:00,36.26,36.29,36.1,36.1,40300.0,31.0499,31.0756,30.9129,30.9129,40300.0
2005-02-15 10:10:00,36.11,36.21,36.09,36.17,33200.0,30.9214,31.007,30.9043,30.9728,33200.0
2005-02-15 10:20:00,36.14,36.17,36.09,36.09,36100.0,30.9471,30.9728,30.9043,30.9043,36100.0
2005-02-15 10:30:00,36.09,36.22,36.09,36.21,43400.0,30.9043,31.0156,30.9043,31.007,43400.0
2005-02-15 10:40:00,36.21,36.3,36.18,36.24,40800.0,31.007,31.0841,30.9814,31.0327,40800.0
2005-02-15 10:50:00,36.24,36.28,36.21,36.28,33400.0,31.0327,31.067,31.007,31.067,33400.0
2005-02-15 11:00:00,36.28,36.31,36.25,36.3,26100.0,31.067,31.0927,31.0413,31.0841,26100.0
2005-02-15 11:10:00,36.28,36.29,36.22,36.25,21900.0,31.067,31.0756,31.0156,31.0413,21900.0
2005-02-15 11:20:00,36.24,36.35,36.24,36.35,31600.0,31.0327,31.1269,31.0327,31.1269,31600.0
2005-02-15 11:30:00,36.37,36.37,36.32,36.33,34000.0,31.1441,31.1441,31.1012,31.1098,34000.0
2005-02-15 11:40:00,36.33,36.39,36.33,36.34,38200.0,31.1098,31.1612,31.1098,31.1184,38200.0
2005-02-15 11:50:00,36.35,36.37,36.35,36.35,10200.0,31.1269,31.1441,31.1269,31.1269,10200.0
2005-02-15 12:00:00,36.35,36.36,36.32,36.32,11000.0,31.1269,31.1355,31.1012,31.1012,11000.0
2005-02-15 12:10:00,36.32,36.34,36.31,36.32,7700.0,31.1012,31.1184,31.0927,31.1012,7700.0
2005-02-15 12:20:00,36.32,36.32,36.26,36.28,19200.0,31.1012,31.1012,31.0499,31.067,19200.0
2005-02-15 12:30:00,36.29,36.31,36.27,36.28,17800.0,31.0756,31.0927,31.0584,31.067,17800.0
2005-02-15 12:40:00,36.28,36.29,36.24,36.24,17400.0,31.067,31.0756,31.0327,31.0327,17400.0
2005-02-15 12:50:00,36.24,36.25,36.2,36.2,16600.0,31.0327,31.0413,30.9985,30.9985,16600.0
2005-02-15 13:00:00,36.19,36.19,36.12,36.14,50300.0,30.9899,30.9899,30.93,30.9471,50300.0
2005-02-15 13:10:00,36.13,36.14,36.08,36.1,15400.0,30.9385,30.9471,30.8957,30.9129,15400.0
2005-02-15 13:20:00,36.1,36.11,35.97,35.97,24700.0,30.9129,30.9214,30.8015,30.8015,24700.0
2005-02-15 13:30:00,36.0,36.0,35.95,35.97,30400.0,30.8272,30.8272,30.7844,30.8015,30400.0
2005-02-15 13:40:00,35.96,36.01,35.95,35.97,36300.0,30.793,30.8358,30.7844,30.8015,36300.0
2005-02-15 13:50:00,35.97,35.99,35.96,35.97,50700.0,30.8015,30.8187,30.793,30.8015,50700.0
2005-02-15 14:00:00,35.98,35.98,35.91,35.91,19800.0,30.8101,30.8101,30.7502,30.7502,19800.0
2005-02-15 14:10:00,35.91,35.96,35.91,35.93,20100.0,30.7502,30.793,30.7502,30.7673,20100.0
2005-02-15 14:20:00,35.93,35.94,35.86,35.88,36100.0,30.7673,30.7758,30.7073,30.7245,36100.0
2005-02-15 14:30:00,35.88,35.94,35.86,35.94,22800.0,30.7245,30.7758,30.7073,30.7758,22800.0
2005-02-15 14:40:00,35.94,36.01,35.93,36.0,14400.0,30.7758,30.8358,30.7673,30.8272,14400.0
2005-02-15 14:50:00,36.01,36.01,36.0,36.0,27400.0,30.8358,30.8358,30.8272,30.8272,27400.0
2005-02-15 15:00:00,36.0,36.07,35.99,36.07,31600.0,30.8272,30.8872,30.8187,30.8872,31600.0
2005-02-15 15:10:00,36.07,36.08,36.03,36.03,34000.0,30.8872,30.8957,30.8529,30.8529,34000.0
2005-02-15 15:20:00,36.03,36.05,36.0,36.01,54400.0,30.8529,30.87,30.8272,30.8358,54400.0
2005-02-15 15:30:00,36.01,36.06,36.01,36.04,45400.0,30.8358,30.8786,30.8358,30.8615,45400.0
2005-02-15 15:40:00,36.04,36.04,36.0,36.01,46400.0,30.8615,30.8615,30.8272,30.8358,46400.0
2005-02-15 15:50:00,36.01,36.06,36.0,36.06,245600.0,30.8358,30.8786,30.8272,30.8786,245600.0
2005-02-16 09:30:00,35.9,36.21,35.84,36.2,50600.0,30.7416,31.007,30.6902,30.9985,50600.0
2005-02-16 09:40:00,36.2,36.23,35.95,35.95,26900.0,30.9985,31.0242,30.7844,30.7844,26900.0
2005-02-16 09:50:00,35.96,35.98,35.96,35.97,23800.0,30.793,30.8101,30.793,30.8015,23800.0
2005-02-16 10:00:00,35.95,36.06,35.86,36.06,53700.0,30.7844,30.8786,30.7073,30.8786,53700.0
2005-02-16 10:10:00,36.07,36.12,36.05,36.11,17300.0,30.8872,30.93,30.87,30.9214,17300.0
2005-02-16 10:20:00,36.11,36.13,36.09,36.11,18400.0,30.9214,30.9385,30.9043,30.9214,18400.0
2005-02-16 10:30:00,36.11,36.11,36.06,36.09,26600.0,30.9214,30.9214,30.8786,30.9043,26600.0
2005-02-16 10:40:00,36.08,36.1,36.04,36.07,43700.0,30.8957,30.9129,30.8615,30.8872,43700.0
2005-02-16 10:50:00,36.07,36.11,35.9,35.97,35500.0,30.8872,30.9214,30.7416,30.8015,35500.0
2005-02-16 11:00:00,35.97,36.04,35.96,36.04,11600.0,30.8015,30.8615,30.793,30.8615,11600.0
2005-02-16 11:10:00,36.05,36.11,36.05,36.1,13900.0,30.87,30.9214,30.87,30.9129,13900.0
2005-02-16 11:20:00,36.1,36.19,36.1,36.19,21700.0,30.9129,30.9899,30.9129,30.9899,21700.0
2005-02-16 11:30:00,36.17,36.2,36.17,36.2,17500.0,30.9728,30.9985,30.9728,30.9985,17500.0
2005-02-16 11:40:00,36.2,36.25,36.18,36.25,21000.0,30.9985,31.0413,30.9814,31.0413,21000.0
2005-02-16 11:50:00,36.24,36.25,36.22,36.25,28000.0,31.0327,31.0413,31.0156,31.0413,28000.0
2005-02-16 12:00:00,36.24,36.25,36.23,36.23,14000.0,31.0327,31.0413,31.0242,31.0242,14000.0
2005-02-16 12:10:00,36.25,36.25,36.2,36.21,20800.0,31.0413,31.0413,30.9985,31.007,20800.0
2005-02-16 12:20:00,36.21,36.22,36.18,36.2,10200.0,31.007,31.0156,30.9814,30.9985,10200.0
2005-02-16 12:30:00,36.2,36.38,36.2,36.31,34400.0,30.9985,31.1526,30.9985,31.0927,34400.0
2005-02-16 12:40:00,36.31,36.36,36.31,36.33,19300.0,31.0927,31.1355,31.0927,31.1098,19300.0
2005-02-16 12:50:00,36.33,36.36,36.33,36.34,13400.0,31.1098,31.1355,31.1098,31.1184,13400.0
2005-02-16 13:00:00,36.34,36.41,36.34,36.39,20900.0,31.1184,31.1783,31.1184,31.1612,20900.0
2005-02-16 13:10:00,36.39,36.4,36.36,36.39,7300.0,31.1612,31.1697,31.1355,31.1612,7300.0
2005-02-16 13:20:00,36.4,36.46,36.4,36.43,23500.0,31.1697,31.2211,31.1697,31.1954,23500.0
2005-02-16 13:30:00,36.44,36.44,36.36,36.38,33400.0,31.204,31.204,31.1355,31.1526,33400.0
2005-02-16 13:40:00,36.38,36.45,36.36,36.42,11700.0,31.1526,31.2126,31.1355,31.1869,11700.0
2005-02-16 13:50:00,36.41,36.44,36.4,36.41,11700.0,31.1783,31.204,31.1697,31.1783,11700.0
2005-02-16 14:00:00,36.4,36.44,36.4,36.41,32800.0,31.1697,31.204,31.1697,31.1783,32800.0
2005-02-16 14:10:00,36.41,36.45,36.4,36.44,137900.0,31.1783,31.2126,31.1697,31.204,137900.0
2005-02-16 14:20:00,36.44,36.47,36.43,36.44,11800.0,31.204,31.2297,31.1954,31.204,11800.0
2005-02-16 14:30:00,36.47,36.5,36.43,36.46,76300.0,31.2297,31.2554,31.1954,31.2211,76300.0
2005-02-16 14:40:00,36.47,36.56,36.45,36.55,22800.0,31.2297,31.3068,31.2126,31.2982,22800.0
2005-02-16 14:50:00,36.54,36.62,36.52,36.62,33200.0,31.2896,31.3581,31.2725,31.3581,33200.0
2005-02-16 15:00:00,36.61,36.73,36.6,36.73,50800.0,31.3496,31.4523,31.341,31.4523,50800.0
2005-02-16 15:10:00,36.73,36.73,36.66,36.67,27200.0,31.4523,31.4523,31.3924,31.401,27200.0
2005-02-16 15:20:00,36.67,36.68,36.59,36.62,21800.0,31.401,31.4095,31.3324,31.3581,21800.0
2005-02-16 15:30:00,36.62,36.63,36.55,36.58,24600.0,31.3581,31.3667,31.2982,31.3239,24600.0
2005-02-16 15:40:00,36.58,36.61,36.57,36.6,30000.0,31.3239,31.3496,31.3153,31.341,30000.0
2005-02-16 15:50:00,36.59,36.67,36.59,36.63,56400.0,31.3324,31.401,31.3324,31.3667,56400.0
2005-02-17 09:30:00,36.43,36.7,36.43,36.7,30500.0,31.1954,31.4266,31.1954,31.4266,30500.0
2005-02-17 09:40:00,36.68,36.8,36.57,36.8,30100.0,31.4095,31.5123,31.3153,31.5123,30100.0
2005-02-17 09:50:00,36.8,36.8,36.66,36.68,19800.0,31.5123,31.5123,31.3924,31.4095,19800.0
2005-02-17 10:00:00,36.69,36.8,36.68,36.8,20200.0,31.4181,31.5123,31.4095,31.5123,20200.0
2005-02-17 10:10:00,36.81,36.85,36.7,36.85,126700.0,31.5208,31.5551,31.4266,31.5551,126700.0
2005-02-17 10:20:00,36.84,36.85,36.77,36.82,40600.0,31.5465,31.5551,31.4866,31.5294,40600.0
2005-02-17 10:30:00,36.82,36.85,36.77,36.85,58600.0,31.5294,31.5551,31.4866,31.5551,58600.0
2005-02-17 10:40:00,36.86,36.91,36.79,36.8,29500.0,31.5637,31.6065,31.5037,31.5123,29500.0
2005-02-17 10:50:00,36.79,36.81,36.69,36.8,54700.0,31.5037,31.5208,31.4181,31.5123,54700.0
2005-02-17 11:00:00,36.79,36.83,36.73,36.79,22900.0,31.5037,31.538,31.4523,31.5037,22900.0
2005-02-17 11:10:00,36.79,36.83,36.74,36.78,21600.0,31.5037,31.538,31.4609,31.4951,21600.0
2005-02-17 11:20:00,36.77,36.89,36.75,36.86,130800.0,31.4866,31.5893,31.4695,31.5637,130800.0
2005-02-17 11:30:00,36.84,36.87,36.8,36.8,11400.0,31.5465,31.5722,31.5123,31.5123,11400.0
2005-02-17 11:40:00,36.79,36.85,36.78,36.85,21900.0,31.5037,31.5551,31.4951,31.5551,21900.0
2005-02-17 11:50:00,36.83,36.84,36.74,36.75,20200.0,31.538,31.5465,31.4609,31.4695,20200.0
2005-02-17 12:00:00,36.75,36.87,36.75,36.8,14300.0,31.4695,31.5722,31.4695,31.5123,14300.0
2005-02-17 12:10:00,36.82,36.83,36.76,36.77,5100.0,31.5294,31.538,31.478,31.4866,5100.0
2005-02-17 12:20:00,36.77,36.8,36.75,36.76,10000.0,31.4866,31.5123,31.4695,31.478,10000.0
2005-02-17 12:30:00,36.75,36.75,36.64,36.66,27300.0,31.4695,31.4695,31.3753,31.3924,27300.0
2005-02-17 12:40:00,36.67,36.72,36.67,36.72,33800.0,31.401,31.4438,31.401,31.4438,33800.0
2005-02-17 12:50:00,36.72,36.81,36.72,36.76,29600.0,31.4438,31.5208,31.4438,31.478,29600.0
2005-02-17 13:00:00,36.75,36.77,36.73,36.75,20900.0,31.4695,31.4866,31.4523,31.4695,20900.0
2005-02-17 13:10:00,36.73,36.78,36.71,36.76,11600.0,31.4523,31.4951,31.4352,31.478,11600.0
2005-02-17 13:20:00,36.76,36.76,36.72,36.76,32900.0,31.478,31.478,31.4438,31.478,32900.0
2005-02-17 13:30:00,36.76,36.8,36.73,36.76,20400.0,31.478,31.5123,31.4523,31.478,20400.0
2005-02-17 13:40:00,36.73,36.74,36.7,36.7,28200.0,31.4523,31.4609,31.4266,31.4266,28200.0
2005-02-17 13:50:00,36.7,36.81,36.68,36.76,19000.0,31.4266,31.5208,31.4095,31.478,19000.0
2005-02-17 14:00:00,36.77,36.78,36.74,36.78,13400.0,31.4866,31.4951,31.4609,31.4951,13400.0
2005-02-17 14:10:00,36.76,36.78,36.75,36.78,28400.0,31.478,31.4951,31.4695,31.4951,28400.0
2005-02-17 14:20:00,36.78,36.8,36.76,36.77,41600.0,31.4951,31.5123,31.478,31.4866,41600.0
2005-02-17 14:30:00,36.77,36.83,36.76,36.8,36200.0,31.4866,31.538,31.478,31.5123,36200.0
2005-02-17 14:40:00,36.8,36.8,36.75,36.8,59400.0,31.5123,31.5123,31.4695,31.5123,59400.0
2005-02-17 14:50:00,36.8,36.87,36.79,36.85,59600.0,31.5123,31.5722,31.5037,31.5551,59600.0
2005-02-17 15:00:00,36.85,36.86,36.83,36.84,58600.0,31.5551,31.5637,31.538,31.5465,58600.0
2005-02-17 15:10:00,36.84,36.85,36.83,36.84,31700.0,31.5465,31.5551,31.538,31.5465,31700.0
2005-02-17 15:20:00,36.84,36.86,36.81,36.81,103800.0,31.5465,31.5637,31.5208,31.5208,103800.0
2005-02-17 15:30:00,36.81,36.82,36.8,36.8,67000.0,31.5208,31.5294,31.5123,31.5123,67000.0
2005-02-17 15:40:00,36.8,36.81,36.75,36.76,75700.0,31.5123,31.5208,31.4695,31.478,75700.0
2005-02-17 15:50:00,36.76,36.81,36.72,36.72,87000.0,31.478,31.5208,31.4438,31.4438,87000.0
2005-02-18 09:30:00,36.71,36.74,36.68,36.74,69800.0,31.4352,31.4609,31.4095,31.4609,69800.0
2005-02-18 09:40:00,36.75,36.82,36.73,36.74,142800.0,31.4695,31.5294,31.4523,31.4609,142800.0
2005-02-18 09:50:00,36.73,36.76,36.66,36.76,18400.0,31.4523,31.478,31.3924,31.478,18400.0
2005-02-18 10:00:00,36.77,36.92,36.77,36.85,27300.0,31.4866,31.615,31.4866,31.5551,27300.0
2005-02-18 10:10:00,36.84,36.9,36.84,36.9,13800.0,31.5465,31.5979,31.5465,31.5979,13800.0
2005-02-18 10:20:00,36.9,36.9,36.83,36.85,29200.0,31.5979,31.5979,31.538,31.5551,29200.0
2005-02-18 10:30:00,36.83,36.84,36.75,36.75,48000.0,31.538,31.5465,31.4695,31.4695,48000.0
2005-02-18 10:40:00,36.74,36.77,36.71,36.71,28500.0,31.4609,31.4866,31.4352,31.4352,28500.0
2005-02-18 10:50:00,36.71,36.74,36.7,36.74,16800.0,31.4352,31.4609,31.4266,31.4609,16800.0
2005-02-18 11:00:00,36.75,36.76,36.74,36.76,19000.0,31.4695,31.478,31.4609,31.478,19000.0
2005-02-18 11:10:00,36.76,36.83,36.75,36.83,13800.0,31.478,31.538,31.4695,31.538,13800.0
2005-02-18 11:20:00,36.82,36.85,36.8,36.82,12300.0,31.5294,31.5551,31.5123,31.5294,12300.0
2005-02-18 11:30:00,36.82,36.85,36.8,36.8,28700.0,31.5294,31.5551,31.5123,31.5123,28700.0
2005-02-18 11:40:00,36.8,36.83,36.71,36.71,25100.0,31.5123,31.538,31.4352,31.4352,25100.0
2005-02-18 11:50:00,36.72,36.75,36.65,36.7,43700.0,31.4438,31.4695,31.3838,31.4266,43700.0
2005-02-18 12:00:00,36.71,36.92,36.71,36.91,35400.0,31.4352,31.615,31.4352,31.6065,35400.0
2005-02-18 12:10:00,36.9,36.97,36.9,36.96,24300.0,31.5979,31.6578,31.5979,31.6493,24300.0
2005-02-18 12:20:00,36.95,36.96,36.89,36.9,11100.0,31.6407,31.6493,31.5893,31.5979,11100.0
2005-02-18 12:30:00,36.89,36.94,36.87,36.94,10300.0,31.5893,31.6322,31.5722,31.6322,10300.0
2005-02-18 12:40:00,36.94,36.95,36.91,36.92,12500.0,31.6322,31.6407,31.6065,31.615,12500.0
2005-02-18 12:50:00,36.92,36.92,36.85,36.9,27000.0,31.615,31.615,31.5551,31.5979,27000.0
2005-02-18 13:00:00,36.91,36.91,36.88,36.88,8400.0,31.6065,31.6065,31.5808,31.5808,8400.0
2005-02-18 13:10:00,36.88,36.89,36.85,36.86,15700.0,31.5808,31.5893,31.5551,31.5637,15700.0
2005-02-18 13:20:00,36.86,36.86,36.84,36.86,13800.0,31.5637,31.5637,31.5465,31.5637,13800.0
2005-02-18 13:30:00,36.86,36.87,36.84,36.85,15800.0,31.5637,31.5722,31.5465,31.5551,15800.0
2005-02-18 13:40:00,36.84,36.85,36.83,36.84,13200.0,31.5465,31.5551,31.538,31.5465,13200.0
2005-02-18 13:50:00,36.85,36.87,36.85,36.86,18400.0,31.5551,31.5722,31.5551,31.5637,18400.0
2005-02-18 14:00:00,36.86,36.86,36.81,36.81,11300.0,31.5637,31.5637,31.5208,31.5208,11300.0
2005-02-18 14:10:00,36.81,36.83,36.8,36.81,11900.0,31.5208,31.538,31.5123,31.5208,11900.0
2005-02-18 14:20:00,36.81,36.82,36.77,36.79,19000.0,31.5208,31.5294,31.4866,31.5037,19000.0
2005-02-18 14:30:00,36.79,36.81,36.77,36.77,14800.0,31.5037,31.5208,31.4866,31.4866,14800.0
2005-02-18 14:40:00,36.78,36.78,36.75,36.77,14800.0,31.4951,31.4951,31.4695,31.4866,14800.0
2005-02-18 14:50:00,36.76,36.81,36.75,36.8,15200.0,31.478,31.5208,31.4695,31.5123,15200.0
2005-02-18 15:00:00,36.79,36.82,36.79,36.82,19000.0,31.5037,31.5294,31.5037,31.5294,19000.0
2005-02-18 15:10:00,36.81,36.82,36.78,36.78,23800.0,31.5208,31.5294,31.4951,31.4951,23800.0
2005-02-18 15:20:00,36.78,36.91,36.78,36.88,54400.0,31.4951,31.6065,31.4951,31.5808,54400.0
2005-02-18 15:30:00,36.88,36.92,36.8,36.82,36100.0,31.5808,31.615,31.5123,31.5294,36100.0
2005-02-18 15:40:00,36.83,36.88,36.81,36.85,28500.0,31.538,31.5808,31.5208,31.5551,28500.0
2005-02-18 15:50:00,36.85,36.85,36.76,36.82,76800.0,31.5551,31.5551,31.478,31.5294,76800.0
2005-02-22 09:30:00,36.5,36.69,36.46,36.69,45800.0,31.2554,31.4181,31.2211,31.4181,45800.0
2005-02-22 09:40:00,36.69,36.87,36.63,36.86,70300.0,31.4181,31.5722,31.3667,31.5637,70300.0
2005-02-22 09:50:00,36.86,37.0,36.86,36.95,59500.0,31.5637,31.6835,31.5637,31.6407,59500.0
2005-02-22 10:00:00,36.97,37.25,36.95,37.04,225900.0,31.6578,31.8976,31.6407,31.7178,225900.0
2005-02-22 10:10:00,37.05,37.18,37.02,37.08,41600.0,31.7264,31.8377,31.7007,31.752,41600.0
2005-02-22 10:20:00,37.09,37.09,36.99,36.99,53400.0,31.7606,31.7606,31.675,31.675,53400.0
2005-02-22 10:30:00,37.0,37.07,36.96,37.06,59800.0,31.6835,31.7435,31.6493,31.7349,59800.0
2005-02-22 10:40:00,37.06,37.1,37.06,37.1,23800.0,31.7349,31.7692,31.7349,31.7692,23800.0
2005-02-22 10:50:00,37.08,37.12,37.02,37.06,36000.0,31.752,31.7863,31.7007,31.7349,36000.0
2005-02-22 11:00:00,37.06,37.11,37.03,37.09,47700.0,31.7349,31.7777,31.7092,31.7606,47700.0
2005-02-22 11:10:00,37.09,37.12,37.04,37.05,45400.0,31.7606,31.7863,31.7178,31.7264,45400.0
2005-02-22 11:20:00,37.05,37.09,37.04,37.06,43300.0,31.7264,31.7606,31.7178,31.7349,43300.0
2005-02-22 11:30:00,37.08,37.14,37.04,37.12,50800.0,31.752,31.8034,31.7178,31.7863,50800.0
2005-02-22 11:40:00,37.12,37.15,37.11,37.13,30900.0,31.7863,31.812,31.7777,31.7949,30900.0
2005-02-22 11:50:00,37.14,37.16,36.95,36.98,60900.0,31.8034,31.8205,31.6407,31.6664,60900.0
2005-02-22 12:00:00,36.98,37.09,36.94,37.06,30400.0,31.6664,31.7606,31.6322,31.7349,30400.0
2005-02-22 12:10:00,37.05,37.08,36.91,36.96,26200.0,31.7264,31.752,31.6065,31.6493,26200.0
2005-02-22 12:20:00,36.95,36.95,36.85,36.95,60400.0,31.6407,31.6407,31.5551,31.6407,60400.0
2005-02-22 12:30:00,36.94,36.97,36.9,36.95,38000.0,31.6322,31.6578,31.5979,31.6407,38000.0
2005-02-22 12:40:00,36.93,36.98,36.87,36.94,49800.0,31.6236,31.6664,31.5722,31.6322,49800.0
2005-02-22 12:50:00,36.96,37.02,36.96,36.96,33400.0,31.6493,31.7007,31.6493,31.6493,33400.0
2005-02-22 13:00:00,36.97,36.99,36.94,36.98,16600.0,31.6578,31.675,31.6322,31.6664,16600.0
2005-02-22 13:10:00,36.99,36.99,36.95,36.99,10400.0,31.675,31.675,31.6407,31.675,10400.0
2005-02-22 13:20:00,36.99,37.01,36.96,36.99,48900.0,31.675,31.6921,31.6493,31.675,48900.0
2005-02-22 13:30:00,36.99,36.99,36.95,36.95,16600.0,31.675,31.675,31.6407,31.6407,16600.0
2005-02-22 13:40:00,36.96,36.99,36.95,36.96,17700.0,31.6493,31.675,31.6407,31.6493,17700.0
2005-02-22 13:50:00,36.96,36.96,36.86,36.89,12400.0,31.6493,31.6493,31.5637,31.5893,12400.0
2005-02-22 14:00:00,36.9,36.9,36.81,36.85,39500.0,31.5979,31.5979,31.5208,31.5551,39500.0
2005-02-22 14:10:00,36.87,36.93,36.84,36.84,37700.0,31.5722,31.6236,31.5465,31.5465,37700.0
2005-02-22 14:20:00,36.84,36.85,36.79,36.83,23300.0,31.5465,31.5551,31.5037,31.538,23300.0
2005-02-22 14:30:00,36.83,36.87,36.83,36.83,57100.0,31.538,31.5722,31.538,31.538,57100.0
2005-02-22 14:40:00,36.83,36.87,36.83,36.87,24600.0,31.538,31.5722,31.538,31.5722,24600.0
2005-02-22 14:50:00,36.87,36.87,36.77,36.77,16800.0,31.5722,31.5722,31.4866,31.4866,16800.0
2005-02-22 15:00:00,36.78,36.8,36.77,36.77,14200.0,31.4951,31.5123,31.4866,31.4866,14200.0
2005-02-22 15:10:00,36.77,36.78,36.64,36.64,22200.0,31.4866,31.4951,31.3753,31.3753,22200.0
2005-02-22 15:20:00,36.64,36.64,36.57,36.59,37700.0,31.3753,31.3753,31.3153,31.3324,37700.0
2005-02-22 15:30:00,36.6,36.6,36.55,36.57,49200.0,31.341,31.341,31.2982,31.3153,49200.0
2005-02-22 15:40:00,36.56,36.57,36.5,36.51,71400.0,31.3068,31.3153,31.2554,31.2639,71400.0
2005-02-22 15:50:00,36.51,36.52,36.46,36.46,65700.0,31.2639,31.2725,31.2211,31.2211,65700.0
2005-02-23 09:30:00,36.4,36.79,36.36,36.59,56000.0,31.1697,31.5037,31.1355,31.3324,56000.0
2005-02-23 09:40:00,36.59,36.78,36.57,36.75,24700.0,31.3324,31.4951,31.3153,31.4695,24700.0
2005-02-23 09:50:00,36.76,36.79,36.7,36.79,26300.0,31.478,31.5037,31.4266,31.5037,26300.0
2005-02-23 10:00:00,36.76,36.78,36.7,36.71,33600.0,31.478,31.4951,31.4266,31.4352,33600.0
2005-02-23 10:10:00,36.71,36.73,36.61,36.61,35900.0,31.4352,31.4523,31.3496,31.3496,35900.0
2005-02-23 10:20:00,36.59,36.7,36.59,36.63,36000.0,31.3324,31.4266,31.3324,31.3667,36000.0
2005-02-23 10:30:00,36.61,36.65,36.61,36.63,61300.0,31.3496,31.3838,31.3496,31.3667,61300.0
2005-02-23 10:40:00,36.64,36.64,36.6,36.6,61400.0,31.3753,31.3753,31.341,31.341,61400.0
2005-02-23 10:50:00,36.6,36.65,36.59,36.64,29000.0,31.341,31.3838,31.3324,31.3753,29000.0
2005-02-23 11:00:00,36.65,36.72,36.65,36.72,11000.0,31.3838,31.4438,31.3838,31.4438,11000.0
2005-02-23 11:10:00,36.72,36.87,36.72,36.83,25400.0,31.4438,31.5722,31.4438,31.538,25400.0
2005-02-23 11:20:00,36.82,36.82,36.77,36.79,15100.0,31.5294,31.5294,31.4866,31.5037,15100.0
2005-02-23 11:30:00,36.79,36.82,36.78,36.81,18700.0,31.5037,31.5294,31.4951,31.5208,18700.0
2005-02-23 11:40:00,36.81,36.82,36.79,36.79,12000.0,31.5208,31.5294,31.5037,31.5037,12000.0
2005-02-23 11:50:00,36.79,36.81,36.75,36.77,18100.0,31.5037,31.5208,31.4695,31.4866,18100.0
2005-02-23 12:00:00,36.78,36.79,36.76,36.77,10200.0,31.4951,31.5037,31.478,31.4866,10200.0
2005-02-23 12:10:00,36.77,36.91,36.77,36.86,38300.0,31.4866,31.6065,31.4866,31.5637,38300.0
2005-02-23 12:20:00,36.85,36.85,36.81,36.81,17600.0,31.5551,31.5551,31.5208,31.5208,17600.0
2005-02-23 12:30:00,36.79,36.81,36.75,36.75,17400.0,31.5037,31.5208,31.4695,31.4695,17400.0
2005-02-23 12:40:00,36.75,36.77,36.73,36.77,15500.0,31.4695,31.4866,31.4523,31.4866,15500.0
2005-02-23 12:50:00,36.77,36.77,36.76,36.77,6200.0,31.4866,31.4866,31.478,31.4866,6200.0
2005-02-23 13:00:00,36.76,36.84,36.76,36.84,9800.0,31.478,31.5465,31.478,31.5465,9800.0
2005-02-23 13:10:00,36.83,36.83,36.77,36.78,22900.0,31.538,31.538,31.4866,31.4951,22900.0
2005-02-23 13:20:00,36.77,36.77,36.7,36.72,16900.0,31.4866,31.4866,31.4266,31.4438,16900.0
2005-02-23 13:30:00,36.72,36.78,36.72,36.76,21100.0,31.4438,31.4951,31.4438,31.478,21100.0
2005-02-23 13:40:00,36.76,36.81,36.72,36.8,21900.0,31.478,31.5208,31.4438,31.5123,21900.0
2005-02-23 13:50:00,36.81,36.83,36.78,36.79,12200.0,31.5208,31.538,31.4951,31.5037,12200.0
2005-02-23 14:00:00,36.79,36.82,36.77,36.77,30800.0,31.5037,31.5294,31.4866,31.4866,30800.0
2005-02-23 14:10:00,36.77,36.79,36.77,36.78,14800.0,31.4866,31.5037,31.4866,31.4951,14800.0
2005-02-23 14:20:00,36.79,36.83,36.77,36.83,16100.0,31.5037,31.538,31.4866,31.538,16100.0
2005-02-23 14:30:00,36.81,36.89,36.81,36.85,34400.0,31.5208,31.5893,31.5208,31.5551,34400.0
2005-02-23 14:40:00,36.84,36.92,36.83,36.91,25800.0,31.5465,31.615,31.538,31.6065,25800.0
2005-02-23 14:50:00,36.92,36.95,36.86,36.92,23900.0,31.615,31.6407,31.5637,31.615,23900.0
2005-02-23 15:00:00,36.92,36.94,36.84,36.88,31800.0,31.615,31.6322,31.5465,31.5808,31800.0
2005-02-23 15:10:00,36.88,36.95,36.86,36.9,57700.0,31.5808,31.6407,31.5637,31.5979,57700.0
2005-02-23 15:20:00,36.9,36.94,36.89,36.89,12300.0,31.5979,31.6322,31.5893,31.5893,12300.0
2005-02-23 15:30:00,36.9,36.93,36.88,36.89,21300.0,31.5979,31.6236,31.5808,31.5893,21300.0
2005-02-23 15:40:00,36.89,36.94,36.88,36.93,48800.0,31.5893,31.6322,31.5808,31.6236,48800.0
2005-02-23 15:50:00,36.93,36.94,36.83,36.88,79800.0,31.6236,31.6322,31.538,31.5808,79800.0
2005-02-24 09:30:00,36.95,36.97,36.77,36.87,48000.0,31.6407,31.6578,31.4866,31.5722,48000.0
2005-02-24 09:40:00,36.93,36.97,36.86,36.9,32600.0,31.6236,31.6578,31.5637,31.5979,32600.0
2005-02-24 09:50:00,36.9,37.15,36.85,37.15,100200.0,31.5979,31.812,31.5551,31.812,100200.0
2005-02-24 10:00:00,37.14,37.15,36.97,37.15,39400.0,31.8034,31.812,31.6578,31.812,39400.0
2005-02-24 10:10:00,37.15,37.22,37.14,37.21,33400.0,31.812,31.8719,31.8034,31.8634,33400.0
2005-02-24 10:20:00,37.21,37.21,37.06,37.07,22400.0,31.8634,31.8634,31.7349,31.7435,22400.0
2005-02-24 10:30:00,37.07,37.25,37.05,37.16,71000.0,31.7435,31.8976,31.7264,31.8205,71000.0
2005-02-24 10:40:00,37.16,37.22,37.15,37.2,41600.0,31.8205,31.8719,31.812,31.8548,41600.0
2005-02-24 10:50:00,37.19,37.2,36.97,36.98,33800.0,31.8462,31.8548,31.6578,31.6664,33800.0
2005-02-24 11:00:00,36.99,37.03,36.95,37.0,21100.0,31.675,31.7092,31.6407,31.6835,21100.0
2005-02-24 11:10:00,36.99,37.06,36.99,37.04,68700.0,31.675,31.7349,31.675,31.7178,68700.0
2005-02-24 11:20:00,37.04,37.1,37.02,37.02,56900.0,31.7178,31.7692,31.7007,31.7007,56900.0
2005-02-24 11:30:00,37.03,37.08,37.02,37.08,22400.0,31.7092,31.752,31.7007,31.752,22400.0
2005-02-24 11:40:00,37.08,37.11,37.06,37.08,13100.0,31.752,31.7777,31.7349,31.752,13100.0
2005-02-24 11:50:00,37.07,37.12,37.0,37.11,20300.0,31.7435,31.7863,31.6835,31.7777,20300.0
2005-02-24 12:00:00,37.11,37.11,37.05,37.05,7100.0,31.7777,31.7777,31.7264,31.7264,7100.0
2005-02-24 12:10:00,37.05,37.11,37.05,37.1,88400.0,31.7264,31.7777,31.7264,31.7692,88400.0
2005-02-24 12:20:00,37.1,37.11,37.05,37.05,12000.0,31.7692,31.7777,31.7264,31.7264,12000.0
2005-02-24 12:30:00,37.05,37.05,37.01,37.02,9900.0,31.7264,31.7264,31.6921,31.7007,9900.0
2005-02-24 12:40:00,37.03,37.12,37.0,37.1,12500.0,31.7092,31.7863,31.6835,31.7692,12500.0
2005-02-24 12:50:00,37.1,37.11,37.06,37.07,9300.0,31.7692,31.7777,31.7349,31.7435,9300.0
2005-02-24 13:00:00,37.06,37.07,37.0,37.02,8200.0,31.7349,31.7435,31.6835,31.7007,8200.0
2005-02-24 13:10:00,37.02,37.09,37.02,37.09,20800.0,31.7007,31.7606,31.7007,31.7606,20800.0
2005-02-24 13:20:00,37.09,37.1,37.02,37.07,79400.0,31.7606,31.7692,31.7007,31.7435,79400.0
2005-02-24 13:30:00,37.07,37.11,37.04,37.07,24500.0,31.7435,31.7777,31.7178,31.7435,24500.0
2005-02-24 13:40:00,37.07,37.13,37.07,37.13,20300.0,31.7435,31.7949,31.7435,31.7949,20300.0
2005-02-24 13:50:00,37.13,37.14,37.11,37.12,33900.0,31.7949,31.8034,31.7777,31.7863,33900.0
2005-02-24 14:00:00,37.11,37.2,37.08,37.2,44700.0,31.7777,31.8548,31.752,31.8548,44700.0
2005-02-24 14:10:00,37.19,37.27,37.19,37.27,41200.0,31.8462,31.9147,31.8462,31.9147,41200.0
2005-02-24 14:20:00,37.28,37.29,37.24,37.24,78500.0,31.9233,31.9319,31.889,31.889,78500.0
2005-02-24 14:30:00,37.24,37.28,37.23,37.25,43900.0,31.889,31.9233,31.8805,31.8976,43900.0
2005-02-24 14:40:00,37.26,37.3,37.26,37.26,65000.0,31.9062,31.9404,31.9062,31.9062,65000.0
2005-02-24 14:50:00,37.26,37.3,37.25,37.29,26600.0,31.9062,31.9404,31.8976,31.9319,26600.0
2005-02-24 15:00:00,37.3,37.35,37.29,37.32,25600.0,31.9404,31.9832,31.9319,31.9576,25600.0
2005-02-24 15:10:00,37.31,37.32,37.3,37.31,17600.0,31.949,31.9576,31.9404,31.949,17600.0
2005-02-24 15:20:00,37.3,37.31,37.29,37.29,18800.0,31.9404,31.949,31.9319,31.9319,18800.0
2005-02-24 15:30:00,37.29,37.36,37.29,37.35,33000.0,31.9319,31.9918,31.9319,31.9832,33000.0
2005-02-24 15:40:00,37.34,37.35,37.34,37.34,17600.0,31.9747,31.9832,31.9747,31.9747,17600.0
2005-02-24 15:50:00,37.35,37.36,37.32,37.36,40300.0,31.9832,31.9918,31.9576,31.9918,40300.0
2005-02-25 09:30:00,37.3,37.44,37.2,37.39,66600.0,31.9911,32.1112,31.9054,32.0683,66600.0
2005-02-25 09:40:00,37.4,37.51,37.4,37.51,109500.0,32.0769,32.1713,32.0769,32.1713,109500.0
2005-02-25 09:50:00,37.51,37.66,37.4,37.49,67400.0,32.1713,32.2999,32.0769,32.1541,67400.0
2005-02-25 10:00:00,37.48,37.61,37.48,37.59,45400.0,32.1455,32.257,32.1455,32.2399,45400.0
2005-02-25 10:10:00,37.58,37.62,37.56,37.59,41100.0,32.2313,32.2656,32.2141,32.2399,41100.0
2005-02-25 10:20:00,37.6,37.62,37.56,37.62,21000.0,32.2484,32.2656,32.2141,32.2656,21000.0
2005-02-25 10:30:00,37.63,37.66,37.5,37.5,48700.0,32.2742,32.2999,32.1627,32.1627,48700.0
2005-02-25 10:40:00,37.5,37.51,37.41,37.41,73100.0,32.1627,32.1713,32.0855,32.0855,73100.0
2005-02-25 10:50:00,37.41,37.46,37.41,37.45,36200.0,32.0855,32.1284,32.0855,32.1198,36200.0
2005-02-25 11:00:00,37.45,37.55,37.45,37.51,51800.0,32.1198,32.2056,32.1198,32.1713,51800.0
2005-02-25 11:10:00,37.5,37.53,37.43,37.47,33600.0,32.1627,32.1884,32.1026,32.1369,33600.0
2005-02-25 11:20:00,37.48,37.57,37.47,37.57,19100.0,32.1455,32.2227,32.1369,32.2227,19100.0
2005-02-25 11:30:00,37.57,37.61,37.51,37.51,24100.0,32.2227,32.257,32.1713,32.1713,24100.0
2005-02-25 11:40:00,37.51,37.57,37.51,37.54,19000.0,32.1713,32.2227,32.1713,32.197,19000.0
2005-02-25 11:50:00,37.54,37.65,37.53,37.63,35600.0,32.197,32.2913,32.1884,32.2742,35600.0
2005-02-25 12:00:00,37.63,37.65,37.63,37.64,15700.0,32.2742,32.2913,32.2742,32.2827,15700.0
2005-02-25 12:10:00,37.64,37.66,37.62,37.62,24000.0,32.2827,32.2999,32.2656,32.2656,24000.0
2005-02-25 12:20:00,37.63,37.67,37.63,37.67,22400.0,32.2742,32.3085,32.2742,32.3085,22400.0
2005-02-25 12:30:00,37.67,37.7,37.67,37.7,28500.0,32.3085,32.3342,32.3085,32.3342,28500.0
2005-02-25 12:40:00,37.7,37.73,37.7,37.73,22500.0,32.3342,32.3599,32.3342,32.3599,22500.0
2005-02-25 12:50:00,37.73,37.73,37.72,37.72,29700.0,32.3599,32.3599,32.3514,32.3514,29700.0
2005-02-25 13:00:00,37.72,37.73,37.63,37.64,43100.0,32.3514,32.3599,32.2742,32.2827,43100.0
2005-02-25 13:10:00,37.64,37.64,37.5,37.54,38200.0,32.2827,32.2827,32.1627,32.197,38200.0
2005-02-25 13:20:00,37.54,37.57,37.54,37.56,15000.0,32.197,32.2227,32.197,32.2141,15000.0
2005-02-25 13:30:00,37.56,37.67,37.56,37.67,38400.0,32.2141,32.3085,32.2141,32.3085,38400.0
2005-02-25 13:40:00,37.67,37.7,37.66,37.7,15000.0,32.3085,32.3342,32.2999,32.3342,15000.0
2005-02-25 13:50:00,37.7,37.74,37.7,37.73,14200.0,32.3342,32.3685,32.3342,32.3599,14200.0
2005-02-25 14:00:00,37.74,37.74,37.65,37.73,20900.0,32.3685,32.3685,32.2913,32.3599,20900.0
2005-02-25 14:10:00,37.73,37.75,37.71,37.72,31000.0,32.3599,32.3771,32.3428,32.3514,31000.0
2005-02-25 14:20:00,37.72,37.74,37.69,37.73,15200.0,32.3514,32.3685,32.3256,32.3599,15200.0
2005-02-25 14:30:00,37.73,37.83,37.73,37.82,27400.0,32.3599,32.4457,32.3599,32.4371,27400.0
2005-02-25 14:40:00,37.81,37.82,37.76,37.81,22500.0,32.4286,32.4371,32.3857,32.4286,22500.0
2005-02-25 14:50:00,37.81,37.83,37.8,37.81,18500.0,32.4286,32.4457,32.42,32.4286,18500.0
2005-02-25 15:00:00,37.81,37.82,37.79,37.8,17400.0,32.4286,32.4371,32.4114,32.42,17400.0
2005-02-25 15:10:00,37.8,37.81,37.77,37.77,9800.0,32.42,32.4286,32.3942,32.3942,9800.0
2005-02-25 15:20:00,37.77,37.78,37.71,37.75,18100.0,32.3942,32.4028,32.3428,32.3771,18100.0
2005-02-25 15:30:00,37.75,37.8,37.75,37.79,57000.0,32.3771,32.42,32.3771,32.4114,57000.0
2005-02-25 15:40:00,37.78,37.81,37.77,37.8,37100.0,32.4028,32.4286,32.3942,32.42,37100.0
2005-02-25 15:50:00,37.8,37.8,37.78,37.79,35600.0,32.42,32.42,32.4028,32.4114,35600.0
2005-02-28 09:30:00,37.58,37.65,37.51,37.51,52100.0,32.2313,32.2913,32.1713,32.1713,52100.0
2005-02-28 09:40:00,37.54,37.55,37.32,37.39,54100.0,32.197,32.2056,32.0083,32.0683,54100.0
2005-02-28 09:50:00,37.4,37.44,37.3,37.39,38000.0,32.0769,32.1112,31.9911,32.0683,38000.0
2005-02-28 10:00:00,37.39,37.44,37.35,37.39,24900.0,32.0683,32.1112,32.034,32.0683,24900.0
2005-02-28 10:10:00,37.39,37.47,37.39,37.42,97700.0,32.0683,32.1369,32.0683,32.0941,97700.0
2005-02-28 10:20:00,37.42,37.5,37.38,37.48,111800.0,32.0941,32.1627,32.0598,32.1455,111800.0
2005-02-28 10:30:00,37.47,37.55,37.46,37.48,26800.0,32.1369,32.2056,32.1284,32.1455,26800.0
2005-02-28 10:40:00,37.47,37.49,37.37,37.45,50800.0,32.1369,32.1541,32.0512,32.1198,50800.0
2005-02-28 10:50:00,37.45,37.45,37.35,37.38,17500.0,32.1198,32.1198,32.034,32.0598,17500.0
2005-02-28 11:00:00,37.37,37.37,37.32,37.34,17300.0,32.0512,32.0512,32.0083,32.0254,17300.0
2005-02-28 11:10:00,37.34,37.38,37.32,37.37,32100.0,32.0254,32.0598,32.0083,32.0512,32100.0
2005-02-28 11:20:00,37.38,37.39,37.31,37.36,52300.0,32.0598,32.0683,31.9997,32.0426,52300.0
2005-02-28 11:30:00,37.35,37.43,37.35,37.43,22900.0,32.034,32.1026,32.034,32.1026,22900.0
2005-02-28 11:40:00,37.43,37.43,37.4,37.4,10900.0,32.1026,32.1026,32.0769,32.0769,10900.0
2005-02-28 11:50:00,37.39,37.39,37.35,37.36,14400.0,32.0683,32.0683,32.034,32.0426,14400.0
2005-02-28 12:00:00,37.37,37.37,37.3,37.31,75000.0,32.0512,32.0512,31.9911,31.9997,75000.0
2005-02-28 12:10:00,37.31,37.33,37.16,37.18,35100.0,31.9997,32.0169,31.8711,31.8882,35100.0
2005-02-28 12:20:00,37.18,37.2,37.16,37.17,33600.0,31.8882,31.9054,31.8711,31.8796,33600.0
2005-02-28 12:30:00,37.16,37.72,37.14,37.19,29900.0,31.8711,32.3514,31.8539,31.8968,29900.0
2005-02-28 12:40:00,37.18,37.25,37.18,37.21,34100.0,31.8882,31.9483,31.8882,31.914,34100.0
2005-02-28 12:50:00,37.21,37.23,37.18,37.22,13800.0,31.914,31.9311,31.8882,31.9225,13800.0
2005-02-28 13:00:00,37.23,37.25,37.2,37.25,14300.0,31.9311,31.9483,31.9054,31.9483,14300.0
2005-02-28 13:10:00,37.25,37.25,37.21,37.23,29800.0,31.9483,31.9483,31.914,31.9311,29800.0
2005-02-28 13:20:00,37.25,37.26,37.22,37.25,16000.0,31.9483,31.9568,31.9225,31.9483,16000.0
2005-02-28 13:30:00,37.25,37.26,37.18,37.2,20800.0,31.9483,31.9568,31.8882,31.9054,20800.0
2005-02-28 13:40:00,37.2,37.2,37.13,37.17,25300.0,31.9054,31.9054,31.8453,31.8796,25300.0
2005-02-28 13:50:00,37.17,37.2,37.1,37.19,27700.0,31.8796,31.9054,31.8196,31.8968,27700.0
2005-02-28 14:00:00,37.19,37.19,37.08,37.13,26800.0,31.8968,31.8968,31.8025,31.8453,26800.0
2005-02-28 14:10:00,37.14,37.16,37.12,37.16,15500.0,31.8539,31.8711,31.8368,31.8711,15500.0
2005-02-28 14:20:00,37.16,37.21,37.16,37.16,13500.0,31.8711,31.914,31.8711,31.8711,13500.0
2005-02-28 14:30:00,37.17,37.2,37.16,37.19,10600.0,31.8796,31.9054,31.8711,31.8968,10600.0
2005-02-28 14:40:00,37.2,37.23,37.18,37.22,27400.0,31.9054,31.9311,31.8882,31.9225,27400.0
2005-02-28 14:50:00,37.21,37.22,37.19,37.22,20600.0,31.914,31.9225,31.8968,31.9225,20600.0
2005-02-28 15:00:00,37.22,37.28,37.22,37.28,32300.0,31.9225,31.974,31.9225,31.974,32300.0
2005-02-28 15:10:00,37.28,37.38,37.23,37.38,76400.0,31.974,32.0598,31.9311,32.0598,76400.0
2005-02-28 15:20:00,37.38,37.39,37.36,37.39,29600.0,32.0598,32.0683,32.0426,32.0683,29600.0
2005-02-28 15:30:00,37.4,37.48,37.39,37.44,37300.0,32.0769,32.1455,32.0683,32.1112,37300.0
2005-02-28 15:40:00,37.44,37.48,37.36,37.46,51800.0,32.1112,32.1455,32.0426,32.1284,51800.0
2005-02-28 15:50:00,37.46,37.46,37.24,37.25,112300.0,32.1284,32.1284,31.9397,31.9483,112300.0
2005-03-01 09:30:00,37.3,37.58,37.3,37.58,38900.0,31.9911,32.2313,31.9911,32.2313,38900.0
2005-03-01 09:40:00,37.56,37.61,37.28,37.29,41800.0,32.2141,32.257,31.974,31.9826,41800.0
2005-03-01 09:50:00,37.27,37.29,37.23,37.29,68300.0,31.9654,31.9826,31.9311,31.9826,68300.0
2005-03-01 10:00:00,37.29,37.48,37.2,37.34,68900.0,31.9826,32.1455,31.9054,32.0254,68900.0
2005-03-01 10:10:00,37.35,37.45,37.35,37.41,54400.0,32.034,32.1198,32.034,32.0855,54400.0
2005-03-01 10:20:00,37.42,37.52,37.4,37.41,81500.0,32.0941,32.1798,32.0769,32.0855,81500.0
2005-03-01 10:30:00,37.44,37.51,37.4,37.44,95200.0,32.1112,32.1713,32.0769,32.1112,95200.0
2005-03-01 10:40:00,37.44,37.55,37.42,37.48,35000.0,32.1112,32.2056,32.0941,32.1455,35000.0
2005-03-01 10:50:00,37.53,37.66,37.48,37.65,44000.0,32.1884,32.2999,32.1455,32.2913,44000.0
2005-03-01 11:00:00,37.64,37.64,37.57,37.63,45500.0,32.2827,32.2827,32.2227,32.2742,45500.0
2005-03-01 11:10:00,37.63,37.63,37.59,37.62,33600.0,32.2742,32.2742,32.2399,32.2656,33600.0
2005-03-01 11:20:00,37.61,37.65,37.49,37.57,24200.0,32.257,32.2913,32.1541,32.2227,24200.0
2005-03-01 11:30:00,37.58,37.61,37.53,37.61,19200.0,32.2313,32.257,32.1884,32.257,19200.0
2005-03-01 11:40:00,37.61,37.61,37.53,37.56,63600.0,32.257,32.257,32.1884,32.2141,63600.0
2005-03-01 11:50:00,37.56,37.61,37.55,37.61,110300.0,32.2141,32.257,32.2056,32.257,110300.0
2005-03-01 12:00:00,37.61,37.64,37.61,37.62,14200.0,32.257,32.2827,32.257,32.2656,14200.0
2005-03-01 12:10:00,37.63,37.65,37.62,37.65,14200.0,32.2742,32.2913,32.2656,32.2913,14200.0
2005-03-01 12:20:00,37.65,37.66,37.64,37.64,14400.0,32.2913,32.2999,32.2827,32.2827,14400.0
2005-03-01 12:30:00,37.65,37.69,37.64,37.68,28300.0,32.2913,32.3256,32.2827,32.3171,28300.0
2005-03-01 12:40:00,37.68,37.72,37.66,37.7,30000.0,32.3171,32.3514,32.2999,32.3342,30000.0
2005-03-01 12:50:00,37.71,37.84,37.69,37.82,63700.0,32.3428,32.4543,32.3256,32.4371,63700.0
2005-03-01 13:00:00,37.83,37.86,37.8,37.86,20800.0,32.4457,32.4714,32.42,32.4714,20800.0
2005-03-01 13:10:00,37.86,37.88,37.82,37.83,13400.0,32.4714,32.4886,32.4371,32.4457,13400.0
2005-03-01 13:20:00,37.82,37.84,37.75,37.79,21000.0,32.4371,32.4543,32.3771,32.4114,21000.0
2005-03-01 13:30:00,37.79,37.81,37.79,37.81,10700.0,32.4114,32.4286,32.4114,32.4286,10700.0
2005-03-01 13:40:00,37.81,37.84,37.77,37.79,23900.0,32.4286,32.4543,32.3942,32.4114,23900.0
2005-03-01 13:50:00,37.79,37.8,37.76,37.76,20200.0,32.4114,32.42,32.3857,32.3857,20200.0
2005-03-01 14:00:00,37.76,37.83,37.76,37.77,20900.0,32.3857,32.4457,32.3857,32.3942,20900.0
2005-03-01 14:10:00,37.77,37.82,37.77,37.81,16100.0,32.3942,32.4371,32.3942,32.4286,16100.0
2005-03-01 14:20:00,37.81,37.84,37.8,37.83,16000.0,32.4286,32.4543,32.42,32.4457,16000.0
2005-03-01 14:30:00,37.84,37.93,37.83,37.92,71000.0,32.4543,32.5315,32.4457,32.5229,71000.0
2005-03-01 14:40:00,37.93,38.0,37.92,37.99,94100.0,32.5315,32.5915,32.5229,32.5829,94100.0
2005-03-01 14:50:00,37.99,38.06,37.9,37.95,130900.0,32.5829,32.643,32.5057,32.5486,130900.0
2005-03-01 15:00:00,37.95,37.96,37.87,37.9,86000.0,32.5486,32.5572,32.48,32.5057,86000.0
2005-03-01 15:10:00,37.9,37.94,37.88,37.9,37000.0,32.5057,32.5401,32.4886,32.5057,37000.0
2005-03-01 15:20:00,37.9,37.93,37.8,37.9,51500.0,32.5057,32.5315,32.42,32.5057,51500.0
2005-03-01 15:30:00,37.89,37.91,37.86,37.86,39700.0,32.4972,32.5143,32.4714,32.4714,39700.0
2005-03-01 15:40:00,37.86,37.87,37.79,37.79,71600.0,32.4714,32.48,32.4114,32.4114,71600.0
2005-03-01 15:50:00,37.8,37.89,37.78,37.89,106900.0,32.42,32.4972,32.4028,32.4972,106900.0
2005-03-02 09:30:00,37.9,38.01,37.65,37.76,53900.0,32.5057,32.6001,32.2913,32.3857,53900.0
2005-03-02 09:40:00,37.77,37.85,37.59,37.75,40000.0,32.3942,32.4629,32.2399,32.3771,40000.0
2005-03-02 09:50:00,37.75,37.88,37.75,37.82,49800.0,32.3771,32.4886,32.3771,32.4371,49800.0
2005-03-02 10:00:00,37.83,37.92,37.77,37.92,86700.0,32.4457,32.5229,32.3942,32.5229,86700.0
2005-03-02 10:10:00,37.94,37.94,37.88,37.9,67900.0,32.5401,32.5401,32.4886,32.5057,67900.0
2005-03-02 10:20:00,37.88,37.9,37.87,37.9,42000.0,32.4886,32.5057,32.48,32.5057,42000.0
2005-03-02 10:30:00,37.9,37.92,37.83,37.9,56200.0,32.5057,32.5229,32.4457,32.5057,56200.0
2005-03-02 10:40:00,37.82,37.88,37.8,37.81,41900.0,32.4371,32.4886,32.42,32.4286,41900.0
2005-03-02 10:50:00,37.81,37.9,37.81,37.89,64500.0,32.4286,32.5057,32.4286,32.4972,64500.0
2005-03-02 11:00:00,37.84,37.89,37.8,37.86,71600.0,32.4543,32.4972,32.42,32.4714,71600.0
2005-03-02 11:10:00,37.85,37.9,37.84,37.89,72600.0,32.4629,32.5057,32.4543,32.4972,72600.0
2005-03-02 11:20:00,37.89,37.9,37.84,37.84,19700.0,32.4972,32.5057,32.4543,32.4543,19700.0
2005-03-02 11:30:00,37.84,37.84,37.78,37.78,17400.0,32.4543,32.4543,32.4028,32.4028,17400.0
2005-03-02 11:40:00,37.78,37.81,37.76,37.76,8800.0,32.4028,32.4286,32.3857,32.3857,8800.0
2005-03-02 11:50:00,37.77,37.8,37.75,37.77,24900.0,32.3942,32.42,32.3771,32.3942,24900.0
2005-03-02 12:00:00,37.77,37.79,37.75,37.77,6300.0,32.3942,32.4114,32.3771,32.3942,6300.0
2005-03-02 12:10:00,37.77,37.78,37.75,37.75,9800.0,32.3942,32.4028,32.3771,32.3771,9800.0
2005-03-02 12:20:00,37.76,37.79,37.74,37.74,54100.0,32.3857,32.4114,32.3685,32.3685,54100.0
2005-03-02 12:30:00,37.73,37.73,37.55,37.57,29300.0,32.3599,32.3599,32.2056,32.2227,29300.0
2005-03-02 12:40:00,37.58,37.66,37.58,37.65,12500.0,32.2313,32.2999,32.2313,32.2913,12500.0
2005-03-02 12:50:00,37.65,37.67,37.64,37.67,3200.0,32.2913,32.3085,32.2827,32.3085,3200.0
2005-03-02 13:00:00,37.69,37.72,37.65,37.71,27500.0,32.3256,32.3514,32.2913,32.3428,27500.0
2005-03-02 13:10:00,37.72,37.78,37.71,37.76,12100.0,32.3514,32.4028,32.3428,32.3857,12100.0
2005-03-02 13:20:00,37.76,37.76,37.71,37.71,9800.0,32.3857,32.3857,32.3428,32.3428,9800.0
2005-03-02 13:30:00,37.72,37.73,37.64,37.65,31100.0,32.3514,32.3599,32.2827,32.2913,31100.0
2005-03-02 13:40:00,37.65,37.65,37.56,37.58,20500.0,32.2913,32.2913,32.2141,32.2313,20500.0
2005-03-02 13:50:00,37.57,37.58,37.5,37.54,19700.0,32.2227,32.2313,32.1627,32.197,19700.0
2005-03-02 14:00:00,37.56,37.57,37.55,37.57,41500.0,32.2141,32.2227,32.2056,32.2227,41500.0
2005-03-02 14:10:00,37.56,37.56,37.51,37.55,43500.0,32.2141,32.2141,32.1713,32.2056,43500.0
2005-03-02 14:20:00,37.54,37.58,37.53,37.56,43400.0,32.197,32.2313,32.1884,32.2141,43400.0
2005-03-02 14:30:00,37.55,37.56,37.39,37.4,39000.0,32.2056,32.2141,32.0683,32.0769,39000.0
2005-03-02 14:40:00,37.4,37.5,37.2,37.32,33600.0,32.0769,32.1627,31.9054,32.0083,33600.0
2005-03-02 14:50:00,37.31,37.38,37.31,37.38,23300.0,31.9997,32.0598,31.9997,32.0598,23300.0
2005-03-02 15:00:00,37.37,37.4,37.33,37.35,25000.0,32.0512,32.0769,32.0169,32.034,25000.0
2005-03-02 15:10:00,37.35,37.36,37.32,37.32,25700.0,32.034,32.0426,32.0083,32.0083,25700.0
2005-03-02 15:20:00,37.32,37.34,37.31,37.32,36700.0,32.0083,32.0254,31.9997,32.0083,36700.0
2005-03-02 15:30:00,37.32,37.36,37.32,37.34,61700.0,32.0083,32.0426,32.0083,32.0254,61700.0
2005-03-02 15:40:00,37.34,37.34,37.29,37.29,53300.0,32.0254,32.0254,31.9826,31.9826,53300.0
2005-03-02 15:50:00,37.3,37.3,37.11,37.24,153700.0,31.9911,31.9911,31.8282,31.9397,153700.0
2005-03-03 09:30:00,37.21,37.4,37.15,37.31,65400.0,31.914,32.0769,31.8625,31.9997,65400.0
2005-03-03 09:40:00,37.36,37.5,37.32,37.35,79500.0,32.0426,32.1627,32.0083,32.034,79500.0
2005-03-03 09:50:00,37.28,37.35,37.13,37.33,77900.0,31.974,32.034,31.8453,32.0169,77900.0
2005-03-03 10:00:00,37.33,37.34,37.15,37.28,94900.0,32.0169,32.0254,31.8625,31.974,94900.0
2005-03-03 10:10:00,37.26,37.33,37.24,37.26,78300.0,31.9568,32.0169,31.9397,31.9568,78300.0
2005-03-03 10:20:00,37.26,37.32,37.17,37.22,56100.0,31.9568,32.0083,31.8796,31.9225,56100.0
2005-03-03 10:30:00,37.26,37.26,37.09,37.1,72800.0,31.9568,31.9568,31.811,31.8196,72800.0
2005-03-03 10:40:00,37.1,37.16,37.04,37.04,120500.0,31.8196,31.8711,31.7681,31.7681,120500.0
2005-03-03 10:50:00,37.04,37.1,37.0,37.09,128900.0,31.7681,31.8196,31.7338,31.811,128900.0
2005-03-03 11:00:00,37.1,37.15,37.05,37.1,62200.0,31.8196,31.8625,31.7767,31.8196,62200.0
2005-03-03 11:10:00,37.08,37.09,37.06,37.08,110400.0,31.8025,31.811,31.7853,31.8025,110400.0
2005-03-03 11:20:00,37.08,37.1,37.0,37.0,54900.0,31.8025,31.8196,31.7338,31.7338,54900.0
2005-03-03 11:30:00,37.0,37.03,36.94,37.01,22800.0,31.7338,31.7596,31.6824,31.7424,22800.0
2005-03-03 11:40:00,37.01,37.04,36.71,36.8,33800.0,31.7424,31.7681,31.4851,31.5623,33800.0
2005-03-03 11:50:00,36.79,36.84,36.72,36.81,36800.0,31.5537,31.5966,31.4937,31.5709,36800.0
2005-03-03 12:00:00,36.81,36.86,36.78,36.86,30800.0,31.5709,31.6138,31.5452,31.6138,30800.0
2005-03-03 12:10:00,36.86,36.9,36.85,36.87,26100.0,31.6138,31.6481,31.6052,31.6223,26100.0
2005-03-03 12:20:00,36.87,36.9,36.83,36.89,23100.0,31.6223,31.6481,31.588,31.6395,23100.0
2005-03-03 12:30:00,36.88,36.9,36.86,36.87,76600.0,31.6309,31.6481,31.6138,31.6223,76600.0
2005-03-03 12:40:00,36.87,36.91,36.84,36.89,24400.0,31.6223,31.6566,31.5966,31.6395,24400.0
2005-03-03 12:50:00,36.89,36.9,36.83,36.83,31800.0,31.6395,31.6481,31.588,31.588,31800.0
2005-03-03 13:00:00,36.84,36.93,36.83,36.93,60900.0,31.5966,31.6738,31.588,31.6738,60900.0
2005-03-03 13:10:00,36.93,36.94,36.9,36.9,46400.0,31.6738,31.6824,31.6481,31.6481,46400.0
2005-03-03 13:20:00,36.91,36.91,36.87,36.88,65400.0,31.6566,31.6566,31.6223,31.6309,65400.0
2005-03-03 13:30:00,36.89,37.04,36.89,37.04,52800.0,31.6395,31.7681,31.6395,31.7681,52800.0
2005-03-03 13:40:00,37.04,37.09,37.03,37.09,78000.0,31.7681,31.811,31.7596,31.811,78000.0
2005-03-03 13:50:00,37.08,37.13,37.05,37.11,78500.0,31.8025,31.8453,31.7767,31.8282,78500.0
2005-03-03 14:00:00,37.11,37.21,37.11,37.14,67100.0,31.8282,31.914,31.8282,31.8539,67100.0
2005-03-03 14:10:00,37.14,37.15,37.09,37.15,49500.0,31.8539,31.8625,31.811,31.8625,49500.0
2005-03-03 14:20:00,37.13,37.15,37.1,37.12,18700.0,31.8453,31.8625,31.8196,31.8368,18700.0
2005-03-03 14:30:00,37.11,37.16,37.11,37.15,52500.0,31.8282,31.8711,31.8282,31.8625,52500.0
2005-03-03 14:40:00,37.15,37.16,37.12,37.14,71000.0,31.8625,31.8711,31.8368,31.8539,71000.0
2005-03-03 14:50:00,37.15,37.19,37.13,37.15,74500.0,31.8625,31.8968,31.8453,31.8625,74500.0
2005-03-03 15:00:00,37.15,37.15,37.09,37.1,98200.0,31.8625,31.8625,31.811,31.8196,98200.0
2005-03-03 15:10:00,37.1,37.11,37.09,37.09,64200.0,31.8196,31.8282,31.811,31.811,64200.0
2005-03-03 15:20:00,37.09,37.1,37.09,37.1,82700.0,31.811,31.8196,31.811,31.8196,82700.0
2005-03-03 15:30:00,37.09,37.16,37.09,37.16,70000.0,31.811,31.8711,31.811,31.8711,70000.0
2005-03-03 15:40:00,37.17,37.31,37.17,37.26,82600.0,31.8796,31.9997,31.8796,31.9568,82600.0
2005-03-03 15:50:00,37.26,37.26,37.14,37.18,87300.0,31.9568,31.9568,31.8539,31.8882,87300.0
2005-03-04 09:30:00,37.43,37.46,37.35,37.46,13900.0,32.1026,32.1284,32.034,32.1284,13900.0
2005-03-04 09:40:00,37.42,37.53,37.39,37.52,34900.0,32.0941,32.1884,32.0683,32.1798,34900.0
2005-03-04 09:50:00,37.53,37.75,37.53,37.69,34800.0,32.1884,32.3771,32.1884,32.3256,34800.0
2005-03-04 10:00:00,37.68,37.77,37.61,37.66,57500.0,32.3171,32.3942,32.257,32.2999,57500.0
2005-03-04 10:10:00,37.65,37.67,37.59,37.59,31500.0,32.2913,32.3085,32.2399,32.2399,31500.0
2005-03-04 10:20:00,37.58,37.7,37.55,37.55,28000.0,32.2313,32.3342,32.2056,32.2056,28000.0
2005-03-04 10:30:00,37.55,37.66,37.55,37.6,16400.0,32.2056,32.2999,32.2056,32.2484,16400.0
2005-03-04 10:40:00,37.6,37.64,37.58,37.59,20000.0,32.2484,32.2827,32.2313,32.2399,20000.0
2005-03-04 10:50:00,37.59,37.59,37.43,37.46,62800.0,32.2399,32.2399,32.1026,32.1284,62800.0
2005-03-04 11:00:00,37.45,37.48,37.44,37.47,29400.0,32.1198,32.1455,32.1112,32.1369,29400.0
2005-03-04 11:10:00,37.47,37.5,37.43,37.48,38400.0,32.1369,32.1627,32.1026,32.1455,38400.0
2005-03-04 11:20:00,37.48,37.49,37.43,37.49,20900.0,32.1455,32.1541,32.1026,32.1541,20900.0
2005-03-04 11:30:00,37.5,37.57,37.48,37.57,29500.0,32.1627,32.2227,32.1455,32.2227,29500.0
2005-03-04 11:40:00,37.57,37.66,37.54,37.64,17400.0,32.2227,32.2999,32.197,32.2827,17400.0
2005-03-04 11:50:00,37.66,37.69,37.65,37.67,19600.0,32.2999,32.3256,32.2913,32.3085,19600.0
2005-03-04 12:00:00,37.67,37.69,37.65,37.68,22600.0,32.3085,32.3256,32.2913,32.3171,22600.0
2005-03-04 12:10:00,37.69,37.77,37.65,37.74,22900.0,32.3256,32.3942,32.2913,32.3685,22900.0
2005-03-04 12:20:00,37.75,37.75,37.62,37.67,17100.0,32.3771,32.3771,32.2656,32.3085,17100.0
2005-03-04 12:30:00,37.66,37.71,37.62,37.69,17300.0,32.2999,32.3428,32.2656,32.3256,17300.0
2005-03-04 12:40:00,37.68,37.73,37.65,37.73,14100.0,32.3171,32.3599,32.2913,32.3599,14100.0
2005-03-04 12:50:00,37.72,37.75,37.72,37.74,19600.0,32.3514,32.3771,32.3514,32.3685,19600.0
2005-03-04 13:00:00,37.75,37.75,37.73,37.75,22400.0,32.3771,32.3771,32.3599,32.3771,22400.0
2005-03-04 13:10:00,37.75,37.75,37.69,37.7,13600.0,32.3771,32.3771,32.3256,32.3342,13600.0
2005-03-04 13:20:00,37.7,37.76,37.69,37.76,36800.0,32.3342,32.3857,32.3256,32.3857,36800.0
2005-03-04 13:30:00,37.76,37.84,37.75,37.83,100500.0,32.3857,32.4543,32.3771,32.4457,100500.0
2005-03-04 13:40:00,37.84,37.89,37.82,37.89,21100.0,32.4543,32.4972,32.4371,32.4972,21100.0
2005-03-04 13:50:00,37.88,38.0,37.86,38.0,35900.0,32.4886,32.5915,32.4714,32.5915,35900.0
2005-03-04 14:00:00,37.99,38.07,37.99,38.03,69600.0,32.5829,32.6515,32.5829,32.6172,69600.0
2005-03-04 14:10:00,38.02,38.03,37.91,37.92,21100.0,32.6087,32.6172,32.5143,32.5229,21100.0
2005-03-04 14:20:00,37.93,38.01,37.92,38.0,28800.0,32.5315,32.6001,32.5229,32.5915,28800.0
2005-03-04 14:30:00,38.02,38.08,38.02,38.03,24700.0,32.6087,32.6601,32.6087,32.6172,24700.0
2005-03-04 14:40:00,38.02,38.11,38.01,38.09,31200.0,32.6087,32.6859,32.6001,32.6687,31200.0
2005-03-04 14:50:00,38.09,38.11,38.04,38.09,20700.0,32.6687,32.6859,32.6258,32.6687,20700.0
2005-03-04 15:00:00,38.08,38.16,38.07,38.16,44500.0,32.6601,32.7287,32.6515,32.7287,44500.0
2005-03-04 15:10:00,38.16,38.24,38.14,38.17,84400.0,32.7287,32.7974,32.7116,32.7373,84400.0
2005-03-04 15:20:00,38.18,38.18,38.12,38.14,56000.0,32.7459,32.7459,32.6944,32.7116,56000.0
2005-03-04 15:30:00,38.14,38.23,38.14,38.17,65000.0,32.7116,32.7888,32.7116,32.7373,65000.0
2005-03-04 15:40:00,38.17,38.3,38.17,38.18,126000.0,32.7373,32.8488,32.7373,32.7459,126000.0
2005-03-04 15:50:00,38.19,38.28,38.17,38.2,148000.0,32.7545,32.8317,32.7373,32.763,148000.0
2005-03-07 09:30:00,38.1,38.2,37.95,38.03,52200.0,32.6773,32.763,32.5486,32.6172,52200.0
2005-03-07 09:40:00,38.0,38.28,38.0,38.27,47700.0,32.5915,32.8317,32.5915,32.8231,47700.0
2005-03-07 09:50:00,38.27,38.4,38.18,38.21,58700.0,32.8231,32.9346,32.7459,32.7716,58700.0
2005-03-07 10:00:00,38.23,38.3,38.18,38.27,10100.0,32.7888,32.8488,32.7459,32.8231,10100.0
2005-03-07 10:10:00,38.28,38.36,38.24,38.31,14300.0,32.8317,32.9003,32.7974,32.8574,14300.0
2005-03-07 10:20:00,38.32,38.39,38.28,38.33,22600.0,32.866,32.926,32.8317,32.8745,22600.0
2005-03-07 10:30:00,38.33,38.4,38.33,38.39,23500.0,32.8745,32.9346,32.8745,32.926,23500.0
2005-03-07 10:40:00,38.39,38.45,38.32,38.36,29000.0,32.926,32.9775,32.866,32.9003,29000.0
2005-03-07 10:50:00,38.36,38.45,38.36,38.41,28700.0,32.9003,32.9775,32.9003,32.9432,28700.0
2005-03-07 11:00:00,38.4,38.42,38.34,38.4,18700.0,32.9346,32.9517,32.8831,32.9346,18700.0
2005-03-07 11:10:00,38.39,38.45,38.38,38.45,22100.0,32.926,32.9775,32.9174,32.9775,22100.0
2005-03-07 11:20:00,38.47,38.48,38.46,38.47,23200.0,32.9946,33.0032,32.986,32.9946,23200.0
2005-03-07 11:30:00,38.47,38.47,38.39,38.47,46200.0,32.9946,32.9946,32.926,32.9946,46200.0
2005-03-07 11:40:00,38.47,38.47,38.4,38.43,32100.0,32.9946,32.9946,32.9346,32.9603,32100.0
2005-03-07 11:50:00,38.44,38.44,38.31,38.31,17600.0,32.9689,32.9689,32.8574,32.8574,17600.0
2005-03-07 12:00:00,38.3,38.36,38.3,38.31,34400.0,32.8488,32.9003,32.8488,32.8574,34400.0
2005-03-07 12:10:00,38.31,38.36,38.31,38.35,15500.0,32.8574,32.9003,32.8574,32.8917,15500.0
2005-03-07 12:20:00,38.36,38.38,38.35,38.36,14100.0,32.9003,32.9174,32.8917,32.9003,14100.0
2005-03-07 12:30:00,38.36,38.37,38.3,38.35,22300.0,32.9003,32.9088,32.8488,32.8917,22300.0
2005-03-07 12:40:00,38.36,38.36,38.34,38.35,8500.0,32.9003,32.9003,32.8831,32.8917,8500.0
2005-03-07 12:50:00,38.35,38.38,38.34,38.37,8400.0,32.8917,32.9174,32.8831,32.9088,8400.0
2005-03-07 13:00:00,38.36,38.39,38.34,38.36,9000.0,32.9003,32.926,32.8831,32.9003,9000.0
2005-03-07 13:10:00,38.37,38.39,38.35,38.37,8900.0,32.9088,32.926,32.8917,32.9088,8900.0
2005-03-07 13:20:00,38.37,38.38,38.32,38.36,11400.0,32.9088,32.9174,32.866,32.9003,11400.0
2005-03-07 13:30:00,38.35,38.39,38.35,38.37,9200.0,32.8917,32.926,32.8917,32.9088,9200.0
2005-03-07 13:40:00,38.37,38.39,38.36,38.38,5800.0,32.9088,32.926,32.9003,32.9174,5800.0
2005-03-07 13:50:00,38.37,38.4,38.34,38.38,16000.0,32.9088,32.9346,32.8831,32.9174,16000.0
2005-03-07 14:00:00,38.38,38.44,38.37,38.4,21100.0,32.9174,32.9689,32.9088,32.9346,21100.0
2005-03-07 14:10:00,38.38,38.42,38.36,38.38,11400.0,32.9174,32.9517,32.9003,32.9174,11400.0
2005-03-07 14:20:00,38.38,38.43,38.35,38.37,22500.0,32.9174,32.9603,32.8917,32.9088,22500.0
2005-03-07 14:30:00,38.38,38.43,38.37,38.42,35100.0,32.9174,32.9603,32.9088,32.9517,35100.0
2005-03-07 14:40:00,38.42,38.47,38.42,38.44,22200.0,32.9517,32.9946,32.9517,32.9689,22200.0
2005-03-07 14:50:00,38.44,38.49,38.43,38.48,34700.0,32.9689,33.0118,32.9603,33.0032,34700.0
2005-03-07 15:00:00,38.49,38.49,38.46,38.47,21300.0,33.0118,33.0118,32.986,32.9946,21300.0
2005-03-07 15:10:00,38.48,38.49,38.46,38.47,23100.0,33.0032,33.0118,32.986,32.9946,23100.0
2005-03-07 15:20:00,38.48,38.53,38.46,38.5,63600.0,33.0032,33.0461,32.986,33.0203,63600.0
2005-03-07 15:30:00,38.49,38.49,38.35,38.4,83000.0,33.0118,33.0118,32.8917,32.9346,83000.0
2005-03-07 15:40:00,38.4,38.56,38.38,38.52,81500.0,32.9346,33.0718,32.9174,33.0375,81500.0
2005-03-07 15:50:00,38.52,38.54,38.42,38.44,102800.0,33.0375,33.0547,32.9517,32.9689,102800.0
2005-03-08 09:30:00,38.25,38.42,38.22,38.23,45000.0,32.8059,32.9517,32.7802,32.7888,45000.0
2005-03-08 09:40:00,38.23,38.26,38.17,38.17,23900.0,32.7888,32.8145,32.7373,32.7373,23900.0
2005-03-08 09:50:00,38.1,38.11,37.95,37.95,21700.0,32.6773,32.6859,32.5486,32.5486,21700.0
2005-03-08 10:00:00,37.94,38.0,37.78,37.78,29400.0,32.5401,32.5915,32.4028,32.4028,29400.0
2005-03-08 10:10:00,37.79,37.8,37.73,37.8,33000.0,32.4114,32.42,32.3599,32.42,33000.0
2005-03-08 10:20:00,37.8,37.85,37.71,37.73,27500.0,32.42,32.4629,32.3428,32.3599,27500.0
2005-03-08 10:30:00,37.75,37.93,37.74,37.92,67300.0,32.3771,32.5315,32.3685,32.5229,67300.0
2005-03-08 10:40:00,37.91,38.04,37.91,38.0,245800.0,32.5143,32.6258,32.5143,32.5915,245800.0
2005-03-08 10:50:00,38.0,38.02,37.94,37.98,28500.0,32.5915,32.6087,32.5401,32.5744,28500.0
2005-03-08 11:00:00,37.98,38.02,37.95,38.02,32900.0,32.5744,32.6087,32.5486,32.6087,32900.0
2005-03-08 11:10:00,38.01,38.13,38.0,38.08,14300.0,32.6001,32.703,32.5915,32.6601,14300.0
2005-03-08 11:20:00,38.06,38.06,37.97,38.04,18200.0,32.643,32.643,32.5658,32.6258,18200.0
2005-03-08 11:30:00,38.06,38.1,38.06,38.08,20500.0,32.643,32.6773,32.643,32.6601,20500.0
2005-03-08 11:40:00,38.09,38.25,38.09,38.24,187400.0,32.6687,32.8059,32.6687,32.7974,187400.0
2005-03-08 11:50:00,38.24,38.25,38.17,38.19,9400.0,32.7974,32.8059,32.7373,32.7545,9400.0
2005-03-08 12:00:00,38.19,38.25,38.12,38.22,23100.0,32.7545,32.8059,32.6944,32.7802,23100.0
2005-03-08 12:10:00,38.23,38.25,38.23,38.24,23800.0,32.7888,32.8059,32.7888,32.7974,23800.0
2005-03-08 12:20:00,38.25,38.25,38.19,38.2,37800.0,32.8059,32.8059,32.7545,32.763,37800.0
2005-03-08 12:30:00,38.21,38.28,38.16,38.26,24400.0,32.7716,32.8317,32.7287,32.8145,24400.0
2005-03-08 12:40:00,38.26,38.26,38.23,38.23,26800.0,32.8145,32.8145,32.7888,32.7888,26800.0
2005-03-08 12:50:00,38.22,38.22,38.18,38.21,8200.0,32.7802,32.7802,32.7459,32.7716,8200.0
2005-03-08 13:00:00,38.22,38.35,38.21,38.29,20700.0,32.7802,32.8917,32.7716,32.8402,20700.0
2005-03-08 13:10:00,38.29,38.34,38.29,38.32,19800.0,32.8402,32.8831,32.8402,32.866,19800.0
2005-03-08 13:20:00,38.31,38.32,38.28,38.29,13600.0,32.8574,32.866,32.8317,32.8402,13600.0
2005-03-08 13:30:00,38.29,38.32,38.28,38.31,21700.0,32.8402,32.866,32.8317,32.8574,21700.0
2005-03-08 13:40:00,38.3,38.33,38.23,38.24,44500.0,32.8488,32.8745,32.7888,32.7974,44500.0
2005-03-08 13:50:00,38.24,38.27,38.19,38.25,14200.0,32.7974,32.8231,32.7545,32.8059,14200.0
2005-03-08 14:00:00,38.25,38.28,38.24,38.28,37700.0,32.8059,32.8317,32.7974,32.8317,37700.0
2005-03-08 14:10:00,38.27,38.29,38.26,38.27,17200.0,32.8231,32.8402,32.8145,32.8231,17200.0
2005-03-08 14:20:00,38.27,38.34,38.26,38.33,25300.0,32.8231,32.8831,32.8145,32.8745,25300.0
2005-03-08 14:30:00,38.33,38.42,38.32,38.36,76400.0,32.8745,32.9517,32.866,32.9003,76400.0
2005-03-08 14:40:00,38.37,38.38,38.33,38.38,26000.0,32.9088,32.9174,32.8745,32.9174,26000.0
2005-03-08 14:50:00,38.37,38.42,38.33,38.42,82900.0,32.9088,32.9517,32.8745,32.9517,82900.0
2005-03-08 15:00:00,38.42,38.42,38.37,38.41,53400.0,32.9517,32.9517,32.9088,32.9432,53400.0
2005-03-08 15:10:00,38.41,38.41,38.35,38.39,32700.0,32.9432,32.9432,32.8917,32.926,32700.0
2005-03-08 15:20:00,38.39,38.41,38.38,38.39,17600.0,32.926,32.9432,32.9174,32.926,17600.0
2005-03-08 15:30:00,38.39,38.39,38.3,38.3,224500.0,32.926,32.926,32.8488,32.8488,224500.0
2005-03-08 15:40:00,38.28,38.28,38.17,38.2,50800.0,32.8317,32.8317,32.7373,32.763,50800.0
2005-03-08 15:50:00,38.22,38.26,38.18,38.23,65500.0,32.7802,32.8145,32.7459,32.7888,65500.0
2005-03-09 09:30:00,38.25,38.44,38.25,38.35,49900.0,32.8059,32.9689,32.8059,32.8917,49900.0
2005-03-09 09:40:00,38.38,38.39,38.24,38.3,54400.0,32.9174,32.926,32.7974,32.8488,54400.0
2005-03-09 09:50:00,38.34,38.38,38.05,38.05,25400.0,32.8831,32.9174,32.6344,32.6344,25400.0
2005-03-09 10:00:00,38.05,38.2,38.0,38.1,32100.0,32.6344,32.763,32.5915,32.6773,32100.0
2005-03-09 10:10:00,38.11,38.22,38.09,38.18,20300.0,32.6859,32.7802,32.6687,32.7459,20300.0
2005-03-09 10:20:00,38.18,38.18,38.07,38.09,26000.0,32.7459,32.7459,32.6515,32.6687,26000.0
2005-03-09 10:30:00,38.1,38.34,38.1,38.31,43400.0,32.6773,32.8831,32.6773,32.8574,43400.0
2005-03-09 10:40:00,38.28,38.37,38.24,38.34,51300.0,32.8317,32.9088,32.7974,32.8831,51300.0
2005-03-09 10:50:00,38.34,38.34,38.22,38.27,20500.0,32.8831,32.8831,32.7802,32.8231,20500.0
2005-03-09 11:00:00,38.27,38.3,38.2,38.2,20900.0,32.8231,32.8488,32.763,32.763,20900.0
2005-03-09 11:10:00,38.2,38.21,38.11,38.12,18100.0,32.763,32.7716,32.6859,32.6944,18100.0
2005-03-09 11:20:00,38.12,38.12,38.05,38.06,41700.0,32.6944,32.6944,32.6344,32.643,41700.0
2005-03-09 11:30:00,38.06,38.16,38.06,38.15,14200.0,32.643,32.7287,32.643,32.7202,14200.0
2005-03-09 11:40:00,38.15,38.19,38.14,38.15,21300.0,32.7202,32.7545,32.7116,32.7202,21300.0
2005-03-09 11:50:00,38.17,38.2,38.16,38.19,14000.0,32.7373,32.763,32.7287,32.7545,14000.0
2005-03-09 12:00:00,38.2,38.2,38.16,38.18,13300.0,32.763,32.763,32.7287,32.7459,13300.0
2005-03-09 12:10:00,38.18,38.18,38.07,38.07,15300.0,32.7459,32.7459,32.6515,32.6515,15300.0
2005-03-09 12:20:00,38.08,38.11,38.06,38.11,73300.0,32.6601,32.6859,32.643,32.6859,73300.0
2005-03-09 12:30:00,38.13,38.15,38.13,38.13,31900.0,32.703,32.7202,32.703,32.703,31900.0
2005-03-09 12:40:00,38.13,38.14,38.13,38.14,20600.0,32.703,32.7116,32.703,32.7116,20600.0
2005-03-09 12:50:00,38.14,38.14,37.96,37.99,59400.0,32.7116,32.7116,32.5572,32.5829,59400.0
2005-03-09 13:00:00,37.99,38.04,37.95,38.03,102200.0,32.5829,32.6258,32.5486,32.6172,102200.0
2005-03-09 13:10:00,38.03,38.08,37.98,38.07,58200.0,32.6172,32.6601,32.5744,32.6515,58200.0
2005-03-09 13:20:00,38.07,38.13,38.07,38.13,21200.0,32.6515,32.703,32.6515,32.703,21200.0
2005-03-09 13:30:00,38.13,38.18,38.11,38.18,32400.0,32.703,32.7459,32.6859,32.7459,32400.0
2005-03-09 13:40:00,38.18,38.18,38.16,38.17,25800.0,32.7459,32.7459,32.7287,32.7373,25800.0
2005-03-09 13:50:00,38.17,38.2,38.16,38.2,22800.0,32.7373,32.763,32.7287,32.763,22800.0
2005-03-09 14:00:00,38.2,38.34,38.2,38.32,39400.0,32.763,32.8831,32.763,32.866,39400.0
2005-03-09 14:10:00,38.32,38.34,38.27,38.27,29400.0,32.866,32.8831,32.8231,32.8231,29400.0
2005-03-09 14:20:00,38.31,38.32,38.26,38.32,18200.0,32.8574,32.866,32.8145,32.866,18200.0
2005-03-09 14:30:00,38.32,38.37,38.28,38.28,26600.0,32.866,32.9088,32.8317,32.8317,26600.0
2005-03-09 14:40:00,38.28,38.35,38.28,38.33,22900.0,32.8317,32.8917,32.8317,32.8745,22900.0
2005-03-09 14:50:00,38.33,38.36,38.33,38.36,18400.0,32.8745,32.9003,32.8745,32.9003,18400.0
2005-03-09 15:00:00,38.36,38.38,38.34,38.36,35800.0,32.9003,32.9174,32.8831,32.9003,35800.0
2005-03-09 15:10:00,38.36,38.43,38.28,38.28,90900.0,32.9003,32.9603,32.8317,32.8317,90900.0
2005-03-09 15:20:00,38.28,38.33,38.25,38.26,66800.0,32.8317,32.8745,32.8059,32.8145,66800.0
2005-03-09 15:30:00,38.29,38.3,38.21,38.26,44200.0,32.8402,32.8488,32.7716,32.8145,44200.0
2005-03-09 15:40:00,38.26,38.27,38.09,38.1,146600.0,32.8145,32.8231,32.6687,32.6773,146600.0
2005-03-09 15:50:00,38.1,38.11,37.96,38.0,181700.0,32.6773,32.6859,32.5572,32.5915,181700.0
2005-03-10 09:30:00,38.0,38.22,38.0,38.21,38800.0,32.5915,32.7802,32.5915,32.7716,38800.0
2005-03-10 09:40:00,38.21,38.27,38.11,38.14,45500.0,32.7716,32.8231,32.6859,32.7116,45500.0
2005-03-10 09:50:00,38.11,38.23,38.04,38.23,40200.0,32.6859,32.7888,32.6258,32.7888,40200.0
2005-03-10 10:00:00,38.26,38.26,38.16,38.18,23400.0,32.8145,32.8145,32.7287,32.7459,23400.0
2005-03-10 10:10:00,38.17,38.19,38.1,38.12,39800.0,32.7373,32.7545,32.6773,32.6944,39800.0
2005-03-10 10:20:00,38.12,38.13,38.08,38.11,13700.0,32.6944,32.703,32.6601,32.6859,13700.0
2005-03-10 10:30:00,38.11,38.17,38.11,38.14,13500.0,32.6859,32.7373,32.6859,32.7116,13500.0
2005-03-10 10:40:00,38.14,38.21,38.12,38.14,13600.0,32.7116,32.7716,32.6944,32.7116,13600.0
2005-03-10 10:50:00,38.14,38.15,38.12,38.12,8600.0,32.7116,32.7202,32.6944,32.6944,8600.0
2005-03-10 11:00:00,38.13,38.14,38.04,38.07,30300.0,32.703,32.7116,32.6258,32.6515,30300.0
2005-03-10 11:10:00,38.07,38.07,37.9,37.93,87600.0,32.6515,32.6515,32.5057,32.5315,87600.0
2005-03-10 11:20:00,37.93,38.0,37.91,37.96,7800.0,32.5315,32.5915,32.5143,32.5572,7800.0
2005-03-10 11:30:00,37.96,37.96,37.89,37.9,13600.0,32.5572,32.5572,32.4972,32.5057,13600.0
2005-03-10 11:40:00,37.9,37.97,37.87,37.97,15000.0,32.5057,32.5658,32.48,32.5658,15000.0
2005-03-10 11:50:00,37.96,37.96,37.95,37.96,5200.0,32.5572,32.5572,32.5486,32.5572,5200.0
2005-03-10 12:00:00,37.97,38.04,37.97,38.04,33200.0,32.5658,32.6258,32.5658,32.6258,33200.0
2005-03-10 12:10:00,38.04,38.04,37.97,37.97,9300.0,32.6258,32.6258,32.5658,32.5658,9300.0
2005-03-10 12:20:00,37.97,37.97,37.93,37.96,11800.0,32.5658,32.5658,32.5315,32.5572,11800.0
2005-03-10 12:30:00,37.96,37.96,37.91,37.93,169800.0,32.5572,32.5572,32.5143,32.5315,169800.0
2005-03-10 12:40:00,37.93,37.93,37.87,37.91,4700.0,32.5315,32.5315,32.48,32.5143,4700.0
2005-03-10 12:50:00,37.91,37.94,37.9,37.94,6800.0,32.5143,32.5401,32.5057,32.5401,6800.0
2005-03-10 13:00:00,37.94,37.97,37.87,37.87,21400.0,32.5401,32.5658,32.48,32.48,21400.0
2005-03-10 13:10:00,37.87,37.88,37.83,37.87,12600.0,32.48,32.4886,32.4457,32.48,12600.0
2005-03-10 13:20:00,37.87,37.99,37.87,37.99,22800.0,32.48,32.5829,32.48,32.5829,22800.0
2005-03-10 13:30:00,37.99,38.1,37.99,38.08,25700.0,32.5829,32.6773,32.5829,32.6601,25700.0
2005-03-10 13:40:00,38.08,38.09,38.0,38.04,21300.0,32.6601,32.6687,32.5915,32.6258,21300.0
2005-03-10 13:50:00,38.04,38.05,37.95,37.96,26900.0,32.6258,32.6344,32.5486,32.5572,26900.0
2005-03-10 14:00:00,37.97,37.97,37.93,37.95,11100.0,32.5658,32.5658,32.5315,32.5486,11100.0
2005-03-10 14:10:00,37.95,38.03,37.95,37.99,55000.0,32.5486,32.6172,32.5486,32.5829,55000.0
2005-03-10 14:20:00,38.0,38.02,37.98,38.0,19400.0,32.5915,32.6087,32.5744,32.5915,19400.0
2005-03-10 14:30:00,38.0,38.0,37.92,37.93,30700.0,32.5915,32.5915,32.5229,32.5315,30700.0
2005-03-10 14:40:00,37.93,37.97,37.9,37.97,26900.0,32.5315,32.5658,32.5057,32.5658,26900.0
2005-03-10 14:50:00,37.97,37.97,37.88,37.88,7800.0,32.5658,32.5658,32.4886,32.4886,7800.0
2005-03-10 15:00:00,37.86,37.89,37.8,37.8,16200.0,32.4714,32.4972,32.42,32.42,16200.0
2005-03-10 15:10:00,37.81,37.91,37.81,37.89,17600.0,32.4286,32.5143,32.4286,32.4972,17600.0
2005-03-10 15:20:00,37.88,37.88,37.8,37.82,33400.0,32.4886,32.4886,32.42,32.4371,33400.0
2005-03-10 15:30:00,37.82,37.82,37.78,37.79,36700.0,32.4371,32.4371,32.4028,32.4114,36700.0
2005-03-10 15:40:00,37.79,37.85,37.76,37.77,97600.0,32.4114,32.4629,32.3857,32.3942,97600.0
2005-03-10 15:50:00,37.77,37.8,37.76,37.79,57200.0,32.3942,32.42,32.3857,32.4114,57200.0
2005-03-11 09:30:00,37.75,37.8,37.7,37.78,48000.0,32.3771,32.42,32.3342,32.4028,48000.0
2005-03-11 09:40:00,37.77,37.85,37.72,37.85,54000.0,32.3942,32.4629,32.3514,32.4629,54000.0
2005-03-11 09:50:00,37.85,37.93,37.72,37.79,78400.0,32.4629,32.5315,32.3514,32.4114,78400.0
2005-03-11 10:00:00,37.8,37.82,37.74,37.78,19300.0,32.42,32.4371,32.3685,32.4028,19300.0
2005-03-11 10:10:00,37.78,37.92,37.78,37.92,20600.0,32.4028,32.5229,32.4028,32.5229,20600.0
2005-03-11 10:20:00,37.94,38.0,37.91,38.0,117200.0,32.5401,32.5915,32.5143,32.5915,117200.0
2005-03-11 10:30:00,37.99,38.06,37.98,37.99,129300.0,32.5829,32.643,32.5744,32.5829,129300.0
2005-03-11 10:40:00,37.99,37.99,37.91,37.92,13200.0,32.5829,32.5829,32.5143,32.5229,13200.0
2005-03-11 10:50:00,37.92,37.92,37.78,37.83,43500.0,32.5229,32.5229,32.4028,32.4457,43500.0
2005-03-11 11:00:00,37.83,37.85,37.81,37.82,111400.0,32.4457,32.4629,32.4286,32.4371,111400.0
2005-03-11 11:10:00,37.81,37.82,37.76,37.81,19200.0,32.4286,32.4371,32.3857,32.4286,19200.0
2005-03-11 11:20:00,37.8,37.81,37.79,37.8,45400.0,32.42,32.4286,32.4114,32.42,45400.0
2005-03-11 11:30:00,37.81,37.81,37.77,37.77,60700.0,32.4286,32.4286,32.3942,32.3942,60700.0
2005-03-11 11:40:00,37.78,37.81,37.77,37.8,8600.0,32.4028,32.4286,32.3942,32.42,8600.0
2005-03-11 11:50:00,37.8,37.8,37.78,37.79,7300.0,32.42,32.42,32.4028,32.4114,7300.0
2005-03-11 12:00:00,37.8,37.81,37.77,37.78,54100.0,32.42,32.4286,32.3942,32.4028,54100.0
2005-03-11 12:10:00,37.77,37.81,37.77,37.8,6000.0,32.3942,32.4286,32.3942,32.42,6000.0
2005-03-11 12:20:00,37.8,37.81,37.8,37.8,105200.0,32.42,32.4286,32.42,32.42,105200.0
2005-03-11 12:30:00,37.79,37.81,37.79,37.79,3600.0,32.4114,32.4286,32.4114,32.4114,3600.0
2005-03-11 12:40:00,37.78,37.81,37.78,37.81,5400.0,32.4028,32.4286,32.4028,32.4286,5400.0
2005-03-11 12:50:00,37.82,37.82,37.78,37.79,14000.0,32.4371,32.4371,32.4028,32.4114,14000.0
2005-03-11 13:00:00,37.8,37.83,37.79,37.81,30000.0,32.42,32.4457,32.4114,32.4286,30000.0
2005-03-11 13:10:00,37.8,37.8,37.78,37.8,6300.0,32.42,32.42,32.4028,32.42,6300.0
2005-03-11 13:20:00,37.8,37.83,37.79,37.83,7900.0,32.42,32.4457,32.4114,32.4457,7900.0
2005-03-11 13:30:00,37.83,37.85,37.8,37.85,146000.0,32.4457,32.4629,32.42,32.4629,146000.0
2005-03-11 13:40:00,37.85,37.85,37.79,37.84,12200.0,32.4629,32.4629,32.4114,32.4543,12200.0
2005-03-11 13:50:00,37.83,37.87,37.77,37.81,28800.0,32.4457,32.48,32.3942,32.4286,28800.0
2005-03-11 14:00:00,37.82,37.86,37.81,37.86,9900.0,32.4371,32.4714,32.4286,32.4714,9900.0
2005-03-11 14:10:00,37.85,37.94,37.85,37.91,16200.0,32.4629,32.5401,32.4629,32.5143,16200.0
2005-03-11 14:20:00,37.88,37.9,37.86,37.88,8400.0,32.4886,32.5057,32.4714,32.4886,8400.0
2005-03-11 14:30:00,37.88,37.89,37.81,37.81,17200.0,32.4886,32.4972,32.4286,32.4286,17200.0
2005-03-11 14:40:00,37.81,37.82,37.76,37.77,142300.0,32.4286,32.4371,32.3857,32.3942,142300.0
2005-03-11 14:50:00,37.76,37.8,37.69,37.79,42000.0,32.3857,32.42,32.3256,32.4114,42000.0
2005-03-11 15:00:00,37.8,37.81,37.68,37.8,17100.0,32.42,32.4286,32.3171,32.42,17100.0
2005-03-11 15:10:00,37.79,37.8,37.75,37.75,17600.0,32.4114,32.42,32.3771,32.3771,17600.0
2005-03-11 15:20:00,37.75,37.75,37.69,37.74,8800.0,32.3771,32.3771,32.3256,32.3685,8800.0
2005-03-11 15:30:00,37.74,37.74,37.69,37.7,32800.0,32.3685,32.3685,32.3256,32.3342,32800.0
2005-03-11 15:40:00,37.69,37.73,37.65,37.66,174200.0,32.3256,32.3599,32.2913,32.2999,174200.0
2005-03-11 15:50:00,37.66,37.69,37.64,37.64,88200.0,32.2999,32.3256,32.2827,32.2827,88200.0
2005-03-14 09:30:00,37.65,37.82,37.57,37.65,26500.0,32.2913,32.4371,32.2227,32.2913,26500.0
2005-03-14 09:40:00,37.7,37.82,37.56,37.56,21500.0,32.3342,32.4371,32.2141,32.2141,21500.0
2005-03-14 09:50:00,37.58,37.75,37.57,37.63,33700.0,32.2313,32.3771,32.2227,32.2742,33700.0
2005-03-14 10:00:00,37.63,37.63,37.5,37.6,36100.0,32.2742,32.2742,32.1627,32.2484,36100.0
2005-03-14 10:10:00,37.6,37.65,37.55,37.56,20600.0,32.2484,32.2913,32.2056,32.2141,20600.0
2005-03-14 10:20:00,37.56,37.62,37.55,37.6,30100.0,32.2141,32.2656,32.2056,32.2484,30100.0
2005-03-14 10:30:00,37.6,37.69,37.6,37.62,10700.0,32.2484,32.3256,32.2484,32.2656,10700.0
2005-03-14 10:40:00,37.62,37.66,37.62,37.66,16000.0,32.2656,32.2999,32.2656,32.2999,16000.0
2005-03-14 10:50:00,37.67,37.7,37.67,37.68,10300.0,32.3085,32.3342,32.3085,32.3171,10300.0
2005-03-14 11:00:00,37.68,37.75,37.68,37.74,19000.0,32.3171,32.3771,32.3171,32.3685,19000.0
2005-03-14 11:10:00,37.74,37.74,37.56,37.6,49900.0,32.3685,32.3685,32.2141,32.2484,49900.0
2005-03-14 11:20:00,37.6,37.7,37.6,37.68,18500.0,32.2484,32.3342,32.2484,32.3171,18500.0
2005-03-14 11:30:00,37.67,37.67,37.59,37.59,18700.0,32.3085,32.3085,32.2399,32.2399,18700.0
2005-03-14 11:40:00,37.53,37.57,37.5,37.56,11800.0,32.1884,32.2227,32.1627,32.2141,11800.0
2005-03-14 11:50:00,37.57,37.59,37.55,37.56,6600.0,32.2227,32.2399,32.2056,32.2141,6600.0
2005-03-14 12:00:00,37.56,37.6,37.56,37.59,24100.0,32.2141,32.2484,32.2141,32.2399,24100.0
2005-03-14 12:10:00,37.6,37.67,37.59,37.65,17700.0,32.2484,32.3085,32.2399,32.2913,17700.0
2005-03-14 12:20:00,37.65,37.68,37.64,37.65,33700.0,32.2913,32.3171,32.2827,32.2913,33700.0
2005-03-14 12:30:00,37.65,37.71,37.63,37.67,12300.0,32.2913,32.3428,32.2742,32.3085,12300.0
2005-03-14 12:40:00,37.68,37.76,37.68,37.76,8800.0,32.3171,32.3857,32.3171,32.3857,8800.0
2005-03-14 12:50:00,37.75,37.81,37.75,37.8,18800.0,32.3771,32.4286,32.3771,32.42,18800.0
2005-03-14 13:00:00,37.8,37.8,37.68,37.75,10500.0,32.42,32.42,32.3171,32.3771,10500.0
2005-03-14 13:10:00,37.76,37.81,37.74,37.8,12400.0,32.3857,32.4286,32.3685,32.42,12400.0
2005-03-14 13:20:00,37.79,37.8,37.68,37.68,12200.0,32.4114,32.42,32.3171,32.3171,12200.0
2005-03-14 13:30:00,37.68,37.71,37.65,37.69,13400.0,32.3171,32.3428,32.2913,32.3256,13400.0
2005-03-14 13:40:00,37.69,37.69,37.67,37.68,5500.0,32.3256,32.3256,32.3085,32.3171,5500.0
2005-03-14 13:50:00,37.68,37.69,37.63,37.65,6500.0,32.3171,32.3256,32.2742,32.2913,6500.0
2005-03-14 14:00:00,37.65,37.72,37.65,37.71,11100.0,32.2913,32.3514,32.2913,32.3428,11100.0
2005-03-14 14:10:00,37.72,37.74,37.71,37.73,8600.0,32.3514,32.3685,32.3428,32.3599,8600.0
2005-03-14 14:20:00,37.74,37.75,37.7,37.73,9100.0,32.3685,32.3771,32.3342,32.3599,9100.0
2005-03-14 14:30:00,37.73,37.75,37.7,37.75,13500.0,32.3599,32.3771,32.3342,32.3771,13500.0
2005-03-14 14:40:00,37.75,37.75,37.72,37.73,24300.0,32.3771,32.3771,32.3514,32.3599,24300.0
2005-03-14 14:50:00,37.74,37.8,37.73,37.78,18800.0,32.3685,32.42,32.3599,32.4028,18800.0
2005-03-14 15:00:00,37.79,37.82,37.77,37.79,19100.0,32.4114,32.4371,32.3942,32.4114,19100.0
2005-03-14 15:10:00,37.79,37.87,37.79,37.87,30100.0,32.4114,32.48,32.4114,32.48,30100.0
2005-03-14 15:20:00,37.87,37.98,37.87,37.98,29400.0,32.48,32.5744,32.48,32.5744,29400.0
2005-03-14 15:30:00,37.98,38.04,37.98,38.03,53700.0,32.5744,32.6258,32.5744,32.6172,53700.0
2005-03-14 15:40:00,38.04,38.05,37.96,38.02,38300.0,32.6258,32.6344,32.5572,32.6087,38300.0
2005-03-14 15:50:00,38.03,38.03,37.96,37.99,56900.0,32.6172,32.6172,32.5572,32.5829,56900.0
2005-03-15 09:30:00,37.93,37.93,37.76,37.9,54000.0,32.5315,32.5315,32.3857,32.5057,54000.0
2005-03-15 09:40:00,37.85,37.93,37.81,37.85,17000.0,32.4629,32.5315,32.4286,32.4629,17000.0
2005-03-15 09:50:00,37.84,37.85,37.75,37.75,18400.0,32.4543,32.4629,32.3771,32.3771,18400.0
2005-03-15 10:00:00,37.74,37.78,37.68,37.77,22200.0,32.3685,32.4028,32.3171,32.3942,22200.0
2005-03-15 10:10:00,37.77,37.79,37.7,37.7,16700.0,32.3942,32.4114,32.3342,32.3342,16700.0
2005-03-15 10:20:00,37.7,37.76,37.66,37.71,24800.0,32.3342,32.3857,32.2999,32.3428,24800.0
2005-03-15 10:30:00,37.69,37.69,37.6,37.63,11800.0,32.3256,32.3256,32.2484,32.2742,11800.0
2005-03-15 10:40:00,37.63,37.73,37.63,37.73,7200.0,32.2742,32.3599,32.2742,32.3599,7200.0
2005-03-15 10:50:00,37.73,37.78,37.72,37.75,12000.0,32.3599,32.4028,32.3514,32.3771,12000.0
2005-03-15 11:00:00,37.74,37.78,37.73,37.76,19200.0,32.3685,32.4028,32.3599,32.3857,19200.0
2005-03-15 11:10:00,37.76,37.77,37.73,37.75,8100.0,32.3857,32.3942,32.3599,32.3771,8100.0
2005-03-15 11:20:00,37.75,37.78,37.7,37.7,11300.0,32.3771,32.4028,32.3342,32.3342,11300.0
2005-03-15 11:30:00,37.69,37.7,37.51,37.51,21200.0,32.3256,32.3342,32.1713,32.1713,21200.0
2005-03-15 11:40:00,37.52,37.55,37.46,37.55,48500.0,32.1798,32.2056,32.1284,32.2056,48500.0
2005-03-15 11:50:00,37.54,37.61,37.52,37.55,13200.0,32.197,32.257,32.1798,32.2056,13200.0
2005-03-15 12:00:00,37.55,37.55,37.35,37.39,33200.0,32.2056,32.2056,32.034,32.0683,33200.0
2005-03-15 12:10:00,37.38,37.52,37.36,37.52,13800.0,32.0598,32.1798,32.0426,32.1798,13800.0
2005-03-15 12:20:00,37.51,37.53,37.51,37.53,6500.0,32.1713,32.1884,32.1713,32.1884,6500.0
2005-03-15 12:30:00,37.52,37.56,37.48,37.48,21000.0,32.1798,32.2141,32.1455,32.1455,21000.0
2005-03-15 12:40:00,37.48,37.48,37.45,37.47,16700.0,32.1455,32.1455,32.1198,32.1369,16700.0
2005-03-15 12:50:00,37.47,37.47,37.4,37.4,10800.0,32.1369,32.1369,32.0769,32.0769,10800.0
2005-03-15 13:00:00,37.41,37.41,37.38,37.39,12900.0,32.0855,32.0855,32.0598,32.0683,12900.0
2005-03-15 13:10:00,37.39,37.39,37.31,37.31,14700.0,32.0683,32.0683,31.9997,31.9997,14700.0
2005-03-15 13:20:00,37.31,37.32,37.3,37.31,16000.0,31.9997,32.0083,31.9911,31.9997,16000.0
2005-03-15 13:30:00,37.3,37.35,37.29,37.33,19500.0,31.9911,32.034,31.9826,32.0169,19500.0
2005-03-15 13:40:00,37.33,37.34,37.3,37.32,11300.0,32.0169,32.0254,31.9911,32.0083,11300.0
2005-03-15 13:50:00,37.32,37.36,37.29,37.3,33800.0,32.0083,32.0426,31.9826,31.9911,33800.0
2005-03-15 14:00:00,37.31,37.45,37.31,37.45,11400.0,31.9997,32.1198,31.9997,32.1198,11400.0
2005-03-15 14:10:00,37.45,37.46,37.35,37.35,17000.0,32.1198,32.1284,32.034,32.034,17000.0
2005-03-15 14:20:00,37.35,37.35,37.25,37.27,27500.0,32.034,32.034,31.9483,31.9654,27500.0
2005-03-15 14:30:00,37.27,37.27,37.13,37.14,29900.0,31.9654,31.9654,31.8453,31.8539,29900.0
2005-03-15 14:40:00,37.14,37.17,37.05,37.06,54700.0,31.8539,31.8796,31.7767,31.7853,54700.0
2005-03-15 14:50:00,37.06,37.13,37.05,37.12,50300.0,31.7853,31.8453,31.7767,31.8368,50300.0
2005-03-15 15:00:00,37.11,37.12,37.03,37.07,50400.0,31.8282,31.8368,31.7596,31.7939,50400.0
2005-03-15 15:10:00,37.07,37.15,37.06,37.1,49700.0,31.7939,31.8625,31.7853,31.8196,49700.0
2005-03-15 15:20:00,37.1,37.1,37.02,37.05,31200.0,31.8196,31.8196,31.751,31.7767,31200.0
2005-03-15 15:30:00,37.06,37.17,37.05,37.12,45300.0,31.7853,31.8796,31.7767,31.8368,45300.0
2005-03-15 15:40:00,37.11,37.12,36.96,37.0,50700.0,31.8282,31.8368,31.6995,31.7338,50700.0
2005-03-15 15:50:00,37.0,37.0,36.96,36.97,81400.0,31.7338,31.7338,31.6995,31.7081,81400.0
2005-03-16 09:30:00,36.9,37.05,36.89,36.93,52500.0,31.6481,31.7767,31.6395,31.6738,52500.0
2005-03-16 09:40:00,36.94,36.98,36.79,36.88,36900.0,31.6824,31.7167,31.5537,31.6309,36900.0
2005-03-16 09:50:00,36.86,36.9,36.6,36.62,54700.0,31.6138,31.6481,31.3908,31.4079,54700.0
2005-03-16 10:00:00,36.61,36.64,36.61,36.61,64000.0,31.3993,31.4251,31.3993,31.3993,64000.0
2005-03-16 10:10:00,36.61,36.66,36.42,36.6,109100.0,31.3993,31.4422,31.2364,31.3908,109100.0
2005-03-16 10:20:00,36.62,36.67,36.62,36.67,21000.0,31.4079,31.4508,31.4079,31.4508,21000.0
2005-03-16 10:30:00,36.67,36.72,36.58,36.59,38400.0,31.4508,31.4937,31.3736,31.3822,38400.0
2005-03-16 10:40:00,36.6,36.61,36.5,36.59,26500.0,31.3908,31.3993,31.305,31.3822,26500.0
2005-03-16 10:50:00,36.59,36.67,36.5,36.61,50900.0,31.3822,31.4508,31.305,31.3993,50900.0
2005-03-16 11:00:00,36.62,36.69,36.6,36.66,42600.0,31.4079,31.468,31.3908,31.4422,42600.0
2005-03-16 11:10:00,36.66,36.69,36.58,36.6,10600.0,31.4422,31.468,31.3736,31.3908,10600.0
2005-03-16 11:20:00,36.6,36.61,36.53,36.56,19400.0,31.3908,31.3993,31.3307,31.3565,19400.0
2005-03-16 11:30:00,36.56,36.63,36.55,36.62,35900.0,31.3565,31.4165,31.3479,31.4079,35900.0
2005-03-16 11:40:00,36.62,36.62,36.6,36.61,27600.0,31.4079,31.4079,31.3908,31.3993,27600.0
2005-03-16 11:50:00,36.6,36.61,36.57,36.58,32000.0,31.3908,31.3993,31.365,31.3736,32000.0
2005-03-16 12:00:00,36.58,36.58,36.55,36.58,11800.0,31.3736,31.3736,31.3479,31.3736,11800.0
2005-03-16 12:10:00,36.58,36.61,36.56,36.61,13000.0,31.3736,31.3993,31.3565,31.3993,13000.0
2005-03-16 12:20:00,36.61,36.63,36.57,36.63,21200.0,31.3993,31.4165,31.365,31.4165,21200.0
2005-03-16 12:30:00,36.64,36.7,36.62,36.7,18300.0,31.4251,31.4765,31.4079,31.4765,18300.0
2005-03-16 12:40:00,36.7,36.7,36.66,36.66,4900.0,31.4765,31.4765,31.4422,31.4422,4900.0
2005-03-16 12:50:00,36.65,36.72,36.65,36.72,12700.0,31.4337,31.4937,31.4337,31.4937,12700.0
2005-03-16 13:00:00,36.73,36.78,36.69,36.69,10000.0,31.5023,31.5452,31.468,31.468,10000.0
2005-03-16 13:10:00,36.69,36.7,36.66,36.66,6600.0,31.468,31.4765,31.4422,31.4422,6600.0
2005-03-16 13:20:00,36.67,36.68,36.66,36.66,8400.0,31.4508,31.4594,31.4422,31.4422,8400.0
2005-03-16 13:30:00,36.66,36.66,36.57,36.57,21100.0,31.4422,31.4422,31.365,31.365,21100.0
2005-03-16 13:40:00,36.57,36.63,36.54,36.61,25900.0,31.365,31.4165,31.3393,31.3993,25900.0
2005-03-16 13:50:00,36.61,36.65,36.6,36.62,40200.0,31.3993,31.4337,31.3908,31.4079,40200.0
2005-03-16 14:00:00,36.61,36.66,36.59,36.66,28900.0,31.3993,31.4422,31.3822,31.4422,28900.0
2005-03-16 14:10:00,36.66,36.67,36.65,36.67,19800.0,31.4422,31.4508,31.4337,31.4508,19800.0
2005-03-16 14:20:00,36.68,36.87,36.68,36.8,60200.0,31.4594,31.6223,31.4594,31.5623,60200.0
2005-03-16 14:30:00,36.79,36.8,36.67,36.67,17400.0,31.5537,31.5623,31.4508,31.4508,17400.0
2005-03-16 14:40:00,36.63,36.76,36.62,36.71,37300.0,31.4165,31.528,31.4079,31.4851,37300.0
2005-03-16 14:50:00,36.7,36.74,36.64,36.64,17800.0,31.4765,31.5108,31.4251,31.4251,17800.0
2005-03-16 15:00:00,36.64,36.75,36.63,36.75,43900.0,31.4251,31.5194,31.4165,31.5194,43900.0
2005-03-16 15:10:00,36.76,36.77,36.71,36.72,23300.0,31.528,31.5366,31.4851,31.4937,23300.0
2005-03-16 15:20:00,36.73,36.75,36.7,36.71,45400.0,31.5023,31.5194,31.4765,31.4851,45400.0
2005-03-16 15:30:00,36.72,36.81,36.7,36.81,50000.0,31.4937,31.5709,31.4765,31.5709,50000.0
2005-03-16 15:40:00,36.81,36.86,36.8,36.85,35200.0,31.5709,31.6138,31.5623,31.6052,35200.0
2005-03-16 15:50:00,36.85,36.85,36.76,36.78,61000.0,31.6052,31.6052,31.528,31.5452,61000.0
2005-03-17 09:30:00,36.99,36.99,36.74,36.79,28400.0,31.7253,31.7253,31.5108,31.5537,28400.0
2005-03-17 09:40:00,36.77,36.9,36.66,36.89,13200.0,31.5366,31.6481,31.4422,31.6395,13200.0
2005-03-17 09:50:00,36.87,36.89,36.82,36.86,17000.0,31.6223,31.6395,31.5795,31.6138,17000.0
2005-03-17 10:00:00,36.87,36.98,36.82,36.98,21000.0,31.6223,31.7167,31.5795,31.7167,21000.0
2005-03-17 10:10:00,36.98,37.0,36.93,37.0,27400.0,31.7167,31.7338,31.6738,31.7338,27400.0
2005-03-17 10:20:00,37.1,37.31,37.1,37.3,42200.0,31.8196,31.9997,31.8196,31.9911,42200.0
2005-03-17 10:30:00,37.29,37.3,37.14,37.15,29100.0,31.9826,31.9911,31.8539,31.8625,29100.0
2005-03-17 10:40:00,37.15,37.15,37.02,37.02,19600.0,31.8625,31.8625,31.751,31.751,19600.0
2005-03-17 10:50:00,37.01,37.16,36.99,37.16,32400.0,31.7424,31.8711,31.7253,31.8711,32400.0
2005-03-17 11:00:00,37.16,37.16,37.02,37.14,17700.0,31.8711,31.8711,31.751,31.8539,17700.0
2005-03-17 11:10:00,37.13,37.14,37.06,37.12,14500.0,31.8453,31.8539,31.7853,31.8368,14500.0
2005-03-17 11:20:00,37.12,37.12,37.07,37.08,9300.0,31.8368,31.8368,31.7939,31.8025,9300.0
2005-03-17 11:30:00,37.1,37.12,37.08,37.1,13700.0,31.8196,31.8368,31.8025,31.8196,13700.0
2005-03-17 11:40:00,37.1,37.13,37.09,37.12,18800.0,31.8196,31.8453,31.811,31.8368,18800.0
2005-03-17 11:50:00,37.1,37.13,37.1,37.12,19000.0,31.8196,31.8453,31.8196,31.8368,19000.0
2005-03-17 12:00:00,37.14,37.14,36.98,36.99,27300.0,31.8539,31.8539,31.7167,31.7253,27300.0
2005-03-17 12:10:00,37.0,37.1,37.0,37.09,12700.0,31.7338,31.8196,31.7338,31.811,12700.0
2005-03-17 12:20:00,37.08,37.12,37.08,37.12,11400.0,31.8025,31.8368,31.8025,31.8368,11400.0
2005-03-17 12:30:00,37.12,37.15,37.11,37.13,9900.0,31.8368,31.8625,31.8282,31.8453,9900.0
2005-03-17 12:40:00,37.12,37.12,37.03,37.05,11300.0,31.8368,31.8368,31.7596,31.7767,11300.0
2005-03-17 12:50:00,37.05,37.05,37.03,37.05,4800.0,31.7767,31.7767,31.7596,31.7767,4800.0
2005-03-17 13:00:00,37.06,37.1,37.05,37.09,8300.0,31.7853,31.8196,31.7767,31.811,8300.0
2005-03-17 13:10:00,37.09,37.11,37.07,37.1,14600.0,31.811,31.8282,31.7939,31.8196,14600.0
2005-03-17 13:20:00,37.09,37.11,37.08,37.08,6600.0,31.811,31.8282,31.8025,31.8025,6600.0
2005-03-17 13:30:00,37.1,37.13,37.07,37.13,20200.0,31.8196,31.8453,31.7939,31.8453,20200.0
2005-03-17 13:40:00,37.12,37.14,37.11,37.11,6600.0,31.8368,31.8539,31.8282,31.8282,6600.0
2005-03-17 13:50:00,37.11,37.11,37.08,37.1,7100.0,31.8282,31.8282,31.8025,31.8196,7100.0
2005-03-17 14:00:00,37.11,37.11,37.04,37.06,14900.0,31.8282,31.8282,31.7681,31.7853,14900.0
2005-03-17 14:10:00,37.06,37.08,37.02,37.06,22300.0,31.7853,31.8025,31.751,31.7853,22300.0
2005-03-17 14:20:00,37.05,37.15,37.05,37.14,21300.0,31.7767,31.8625,31.7767,31.8539,21300.0
2005-03-17 14:30:00,37.14,37.26,37.14,37.25,46200.0,31.8539,31.9568,31.8539,31.9483,46200.0
2005-03-17 14:40:00,37.26,37.31,37.25,37.29,24400.0,31.9568,31.9997,31.9483,31.9826,24400.0
2005-03-17 14:50:00,37.29,37.3,37.19,37.23,22800.0,31.9826,31.9911,31.8968,31.9311,22800.0
2005-03-17 15:00:00,37.23,37.29,37.22,37.29,14800.0,31.9311,31.9826,31.9225,31.9826,14800.0
2005-03-17 15:10:00,37.29,37.31,37.27,37.27,18900.0,31.9826,31.9997,31.9654,31.9654,18900.0
2005-03-17 15:20:00,37.28,37.29,37.24,37.25,8000.0,31.974,31.9826,31.9397,31.9483,8000.0
2005-03-17 15:30:00,37.25,37.28,37.22,37.28,12700.0,31.9483,31.974,31.9225,31.974,12700.0
2005-03-17 15:40:00,37.28,37.28,37.13,37.22,21400.0,31.974,31.974,31.8453,31.9225,21400.0
2005-03-17 15:50:00,37.22,37.27,37.22,37.25,57000.0,31.9225,31.9654,31.9225,31.9483,57000.0
2005-03-18 09:30:00,37.24,37.31,37.08,37.17,234400.0,31.9397,31.9997,31.8025,31.8796,234400.0
2005-03-18 09:40:00,37.17,37.17,37.08,37.15,18100.0,31.8796,31.8796,31.8025,31.8625,18100.0
2005-03-18 09:50:00,37.16,37.17,37.0,37.0,8700.0,31.8711,31.8796,31.7338,31.7338,8700.0
2005-03-18 10:00:00,36.99,37.15,36.94,37.15,24700.0,31.7253,31.8625,31.6824,31.8625,24700.0
2005-03-18 10:10:00,37.15,37.21,37.11,37.17,29300.0,31.8625,31.914,31.8282,31.8796,29300.0
2005-03-18 10:20:00,37.16,37.22,37.15,37.16,25200.0,31.8711,31.9225,31.8625,31.8711,25200.0
2005-03-18 10:30:00,37.13,37.19,37.08,37.12,29400.0,31.8453,31.8968,31.8025,31.8368,29400.0
2005-03-18 10:40:00,37.1,37.12,37.04,37.06,27500.0,31.8196,31.8368,31.7681,31.7853,27500.0
2005-03-18 10:50:00,37.04,37.09,37.0,37.09,20200.0,31.7681,31.811,31.7338,31.811,20200.0
2005-03-18 11:00:00,37.09,37.14,37.09,37.11,12600.0,31.811,31.8539,31.811,31.8282,12600.0
2005-03-18 11:10:00,37.11,37.11,37.03,37.07,12400.0,31.8282,31.8282,31.7596,31.7939,12400.0
2005-03-18 11:20:00,37.07,37.2,37.02,37.12,23300.0,31.7939,31.9054,31.751,31.8368,23300.0
2005-03-18 11:30:00,37.15,37.2,37.11,37.13,21700.0,31.8625,31.9054,31.8282,31.8453,21700.0
2005-03-18 11:40:00,37.14,37.15,37.01,37.04,10000.0,31.8539,31.8625,31.7424,31.7681,10000.0
2005-03-18 11:50:00,37.03,37.04,36.95,36.95,8600.0,31.7596,31.7681,31.691,31.691,8600.0
2005-03-18 12:00:00,36.96,37.1,36.95,37.03,28500.0,31.6995,31.8196,31.691,31.7596,28500.0
2005-03-18 12:10:00,37.04,37.06,37.04,37.04,6800.0,31.7681,31.7853,31.7681,31.7681,6800.0
2005-03-18 12:20:00,37.03,37.04,36.95,36.95,5400.0,31.7596,31.7681,31.691,31.691,5400.0
2005-03-18 12:30:00,36.96,37.0,36.96,36.97,6500.0,31.6995,31.7338,31.6995,31.7081,6500.0
2005-03-18 12:40:00,36.97,36.98,36.94,36.98,7700.0,31.7081,31.7167,31.6824,31.7167,7700.0
2005-03-18 12:50:00,36.97,37.02,36.95,36.96,6600.0,31.7081,31.751,31.691,31.6995,6600.0
2005-03-18 13:00:00,36.97,36.98,36.9,36.91,19000.0,31.7081,31.7167,31.6481,31.6566,19000.0
2005-03-18 13:10:00,36.92,37.02,36.9,37.02,16200.0,31.6652,31.751,31.6481,31.751,16200.0
2005-03-18 13:20:00,37.01,37.04,36.94,36.96,14200.0,31.7424,31.7681,31.6824,31.6995,14200.0
2005-03-18 13:30:00,36.96,37.01,36.96,36.98,14200.0,31.6995,31.7424,31.6995,31.7167,14200.0
2005-03-18 13:40:00,36.97,36.97,36.88,36.89,26000.0,31.7081,31.7081,31.6309,31.6395,26000.0
2005-03-18 13:50:00,36.88,36.88,36.83,36.87,10800.0,31.6309,31.6309,31.588,31.6223,10800.0
2005-03-18 14:00:00,36.89,36.97,36.89,36.95,12900.0,31.6395,31.7081,31.6395,31.691,12900.0
2005-03-18 14:10:00,36.95,36.95,36.9,36.91,8800.0,31.691,31.691,31.6481,31.6566,8800.0
2005-03-18 14:20:00,36.91,36.99,36.9,36.99,14200.0,31.6566,31.7253,31.6481,31.7253,14200.0
2005-03-18 14:30:00,36.99,37.07,36.95,37.05,30800.0,31.7253,31.7939,31.691,31.7767,30800.0
2005-03-18 14:40:00,37.06,37.12,37.06,37.06,19100.0,31.7853,31.8368,31.7853,31.7853,19100.0
2005-03-18 14:50:00,37.06,37.06,36.9,36.9,20900.0,31.7853,31.7853,31.6481,31.6481,20900.0
2005-03-18 15:00:00,36.89,36.9,36.81,36.82,18900.0,31.6395,31.6481,31.5709,31.5795,18900.0
2005-03-18 15:10:00,36.81,36.9,36.8,36.89,22700.0,31.5709,31.6481,31.5623,31.6395,22700.0
2005-03-18 15:20:00,36.89,36.91,36.85,36.87,16500.0,31.6395,31.6566,31.6052,31.6223,16500.0
2005-03-18 15:30:00,36.87,36.93,36.87,36.88,31700.0,31.6223,31.6738,31.6223,31.6309,31700.0
2005-03-18 15:40:00,36.88,37.14,36.87,37.06,33400.0,31.6309,31.8539,31.6223,31.7853,33400.0
2005-03-18 15:50:00,37.06,37.16,37.01,37.04,65400.0,31.7853,31.8711,31.7424,31.7681,65400.0
2005-03-21 09:30:00,37.34,37.42,37.27,37.3,88200.0,32.0254,32.0941,31.9654,31.9911,88200.0
2005-03-21 09:40:00,37.23,37.25,37.05,37.05,19300.0,31.9311,31.9483,31.7767,31.7767,19300.0
2005-03-21 09:50:00,37.07,37.22,37.04,37.22,40600.0,31.7939,31.9225,31.7681,31.9225,40600.0
2005-03-21 10:00:00,37.22,37.23,37.08,37.11,33900.0,31.9225,31.9311,31.8025,31.8282,33900.0
2005-03-21 10:10:00,37.11,37.2,37.11,37.15,30200.0,31.8282,31.9054,31.8282,31.8625,30200.0
2005-03-21 10:20:00,37.15,37.15,37.06,37.08,33500.0,31.8625,31.8625,31.7853,31.8025,33500.0
2005-03-21 10:30:00,37.08,37.12,37.0,37.1,43600.0,31.8025,31.8368,31.7338,31.8196,43600.0
2005-03-21 10:40:00,37.1,37.14,37.09,37.12,27000.0,31.8196,31.8539,31.811,31.8368,27000.0
2005-03-21 10:50:00,37.11,37.2,37.11,37.2,66400.0,31.8282,31.9054,31.8282,31.9054,66400.0
2005-03-21 11:00:00,37.2,37.25,37.08,37.09,55500.0,31.9054,31.9483,31.8025,31.811,55500.0
2005-03-21 11:10:00,37.08,37.12,36.98,37.12,36600.0,31.8025,31.8368,31.7167,31.8368,36600.0
2005-03-21 11:20:00,37.12,37.25,37.12,37.24,52500.0,31.8368,31.9483,31.8368,31.9397,52500.0
2005-03-21 11:30:00,37.23,37.26,37.2,37.26,16800.0,31.9311,31.9568,31.9054,31.9568,16800.0
2005-03-21 11:40:00,37.26,37.29,37.2,37.26,14900.0,31.9568,31.9826,31.9054,31.9568,14900.0
2005-03-21 11:50:00,37.24,37.28,37.19,37.22,26600.0,31.9397,31.974,31.8968,31.9225,26600.0
2005-03-21 12:00:00,37.21,37.29,37.21,37.28,28200.0,31.914,31.9826,31.914,31.974,28200.0
2005-03-21 12:10:00,37.29,37.39,37.29,37.33,12700.0,31.9826,32.0683,31.9826,32.0169,12700.0
2005-03-21 12:20:00,37.32,37.32,37.23,37.25,6100.0,32.0083,32.0083,31.9311,31.9483,6100.0
2005-03-21 12:30:00,37.23,37.23,37.16,37.23,17700.0,31.9311,31.9311,31.8711,31.9311,17700.0
2005-03-21 12:40:00,37.23,37.23,37.2,37.21,10800.0,31.9311,31.9311,31.9054,31.914,10800.0
2005-03-21 12:50:00,37.21,37.25,37.2,37.25,17500.0,31.914,31.9483,31.9054,31.9483,17500.0
2005-03-21 13:00:00,37.25,37.25,37.17,37.24,23800.0,31.9483,31.9483,31.8796,31.9397,23800.0
2005-03-21 13:10:00,37.25,37.32,37.23,37.28,71100.0,31.9483,32.0083,31.9311,31.974,71100.0
2005-03-21 13:20:00,37.28,37.28,37.22,37.22,8800.0,31.974,31.974,31.9225,31.9225,8800.0
2005-03-21 13:30:00,37.21,37.23,37.21,37.23,6600.0,31.914,31.9311,31.914,31.9311,6600.0
2005-03-21 13:40:00,37.23,37.29,37.22,37.27,21500.0,31.9311,31.9826,31.9225,31.9654,21500.0
2005-03-21 13:50:00,37.26,37.3,37.24,37.3,28800.0,31.9568,31.9911,31.9397,31.9911,28800.0
2005-03-21 14:00:00,37.28,37.3,37.25,37.3,29800.0,31.974,31.9911,31.9483,31.9911,29800.0
2005-03-21 14:10:00,37.3,37.32,37.28,37.3,24200.0,31.9911,32.0083,31.974,31.9911,24200.0
2005-03-21 14:20:00,37.3,37.32,37.25,37.26,14100.0,31.9911,32.0083,31.9483,31.9568,14100.0
2005-03-21 14:30:00,37.24,37.35,37.23,37.3,13000.0,31.9397,32.034,31.9311,31.9911,13000.0
2005-03-21 14:40:00,37.3,37.34,37.28,37.33,56600.0,31.9911,32.0254,31.974,32.0169,56600.0
2005-03-21 14:50:00,37.33,37.34,37.3,37.31,16800.0,32.0169,32.0254,31.9911,31.9997,16800.0
2005-03-21 15:00:00,37.31,37.34,37.27,37.27,15400.0,31.9997,32.0254,31.9654,31.9654,15400.0
2005-03-21 15:10:00,37.29,37.3,37.25,37.3,5800.0,31.9826,31.9911,31.9483,31.9911,5800.0
2005-03-21 15:20:00,37.3,37.36,37.3,37.33,13900.0,31.9911,32.0426,31.9911,32.0169,13900.0
2005-03-21 15:30:00,37.32,37.32,37.22,37.22,28000.0,32.0083,32.0083,31.9225,31.9225,28000.0
2005-03-21 15:40:00,37.22,37.22,37.1,37.14,27500.0,31.9225,31.9225,31.8196,31.8539,27500.0
2005-03-21 15:50:00,37.13,37.16,37.11,37.15,40400.0,31.8453,31.8711,31.8282,31.8625,40400.0
2005-03-22 09:30:00,37.05,37.29,36.97,37.25,43000.0,31.7767,31.9826,31.7081,31.9483,43000.0
2005-03-22 09:40:00,37.23,37.45,37.23,37.4,41900.0,31.9311,32.1198,31.9311,32.0769,41900.0
2005-03-22 09:50:00,37.42,37.52,37.38,37.45,37900.0,32.0941,32.1798,32.0598,32.1198,37900.0
2005-03-22 10:00:00,37.44,37.47,37.42,37.47,36000.0,32.1112,32.1369,32.0941,32.1369,36000.0
2005-03-22 10:10:00,37.47,37.49,37.37,37.37,38600.0,32.1369,32.1541,32.0512,32.0512,38600.0
2005-03-22 10:20:00,37.38,37.51,37.37,37.51,23900.0,32.0598,32.1713,32.0512,32.1713,23900.0
2005-03-22 10:30:00,37.52,37.6,37.51,37.6,37000.0,32.1798,32.2484,32.1713,32.2484,37000.0
2005-03-22 10:40:00,37.6,37.61,37.57,37.59,21000.0,32.2484,32.257,32.2227,32.2399,21000.0
2005-03-22 10:50:00,37.59,37.6,37.58,37.59,12400.0,32.2399,32.2484,32.2313,32.2399,12400.0
2005-03-22 11:00:00,37.59,37.59,37.5,37.52,22600.0,32.2399,32.2399,32.1627,32.1798,22600.0
2005-03-22 11:10:00,37.51,37.59,37.51,37.57,20600.0,32.1713,32.2399,32.1713,32.2227,20600.0
2005-03-22 11:20:00,37.58,37.59,37.57,37.59,27900.0,32.2313,32.2399,32.2227,32.2399,27900.0
2005-03-22 11:30:00,37.6,37.64,37.58,37.64,27200.0,32.2484,32.2827,32.2313,32.2827,27200.0
2005-03-22 11:40:00,37.64,37.71,37.62,37.71,35900.0,32.2827,32.3428,32.2656,32.3428,35900.0
2005-03-22 11:50:00,37.72,37.78,37.72,37.76,23400.0,32.3514,32.4028,32.3514,32.3857,23400.0
2005-03-22 12:00:00,37.75,37.75,37.7,37.7,9700.0,32.3771,32.3771,32.3342,32.3342,9700.0
2005-03-22 12:10:00,37.7,37.71,37.69,37.71,8700.0,32.3342,32.3428,32.3256,32.3428,8700.0
2005-03-22 12:20:00,37.71,37.71,37.7,37.71,9300.0,32.3428,32.3428,32.3342,32.3428,9300.0
2005-03-22 12:30:00,37.7,37.71,37.68,37.7,10500.0,32.3342,32.3428,32.3171,32.3342,10500.0
2005-03-22 12:40:00,37.7,37.72,37.7,37.72,28200.0,32.3342,32.3514,32.3342,32.3514,28200.0
2005-03-22 12:50:00,37.71,37.72,37.68,37.69,17000.0,32.3428,32.3514,32.3171,32.3256,17000.0
2005-03-22 13:00:00,37.69,37.71,37.68,37.7,18500.0,32.3256,32.3428,32.3171,32.3342,18500.0
2005-03-22 13:10:00,37.69,37.7,37.67,37.68,36400.0,32.3256,32.3342,32.3085,32.3171,36400.0
2005-03-22 13:20:00,37.69,37.75,37.68,37.74,17800.0,32.3256,32.3771,32.3171,32.3685,17800.0
2005-03-22 13:30:00,37.74,37.75,37.72,37.75,14200.0,32.3685,32.3771,32.3514,32.3771,14200.0
2005-03-22 13:40:00,37.75,37.77,37.73,37.75,25000.0,32.3771,32.3942,32.3599,32.3771,25000.0
2005-03-22 13:50:00,37.75,37.78,37.74,37.78,35500.0,32.3771,32.4028,32.3685,32.4028,35500.0
2005-03-22 14:00:00,37.76,37.79,37.75,37.75,167300.0,32.3857,32.4114,32.3771,32.3771,167300.0
2005-03-22 14:10:00,37.75,37.75,37.65,37.68,24500.0,32.3771,32.3771,32.2913,32.3171,24500.0
2005-03-22 14:20:00,37.68,37.75,37.47,37.71,54900.0,32.3171,32.3771,32.1369,32.3428,54900.0
2005-03-22 14:30:00,37.72,37.84,37.68,37.7,72200.0,32.3514,32.4543,32.3171,32.3342,72200.0
2005-03-22 14:40:00,37.7,37.76,37.67,37.75,66500.0,32.3342,32.3857,32.3085,32.3771,66500.0
2005-03-22 14:50:00,37.75,37.77,37.66,37.71,50300.0,32.3771,32.3942,32.2999,32.3428,50300.0
2005-03-22 15:00:00,37.71,37.71,37.55,37.56,38100.0,32.3428,32.3428,32.2056,32.2141,38100.0
2005-03-22 15:10:00,37.56,37.56,37.4,37.48,48900.0,32.2141,32.2141,32.0769,32.1455,48900.0
2005-03-22 15:20:00,37.48,37.54,37.46,37.5,49100.0,32.1455,32.197,32.1284,32.1627,49100.0
2005-03-22 15:30:00,37.48,37.51,37.43,37.46,31100.0,32.1455,32.1713,32.1026,32.1284,31100.0
2005-03-22 15:40:00,37.45,37.46,37.37,37.41,25300.0,32.1198,32.1284,32.0512,32.0855,25300.0
2005-03-22 15:50:00,37.41,37.51,37.4,37.4,55300.0,32.0855,32.1713,32.0769,32.0769,55300.0
2005-03-23 09:30:00,37.46,37.62,37.35,37.59,40500.0,32.1284,32.2656,32.034,32.2399,40500.0
2005-03-23 09:40:00,37.59,37.65,37.45,37.58,41300.0,32.2399,32.2913,32.1198,32.2313,41300.0
2005-03-23 09:50:00,37.61,37.68,37.56,37.63,31600.0,32.257,32.3171,32.2141,32.2742,31600.0
2005-03-23 10:00:00,37.63,37.97,37.62,37.95,43200.0,32.2742,32.5658,32.2656,32.5486,43200.0
2005-03-23 10:10:00,37.94,37.95,37.84,37.88,22500.0,32.5401,32.5486,32.4543,32.4886,22500.0
2005-03-23 10:20:00,37.87,37.94,37.8,37.89,37200.0,32.48,32.5401,32.42,32.4972,37200.0
2005-03-23 10:30:00,37.9,37.93,37.81,37.89,34000.0,32.5057,32.5315,32.4286,32.4972,34000.0
2005-03-23 10:40:00,37.9,37.94,37.84,37.91,31700.0,32.5057,32.5401,32.4543,32.5143,31700.0
2005-03-23 10:50:00,37.91,37.98,37.83,37.93,36900.0,32.5143,32.5744,32.4457,32.5315,36900.0
2005-03-23 11:00:00,37.94,37.96,37.88,37.96,33600.0,32.5401,32.5572,32.4886,32.5572,33600.0
2005-03-23 11:10:00,37.98,38.09,37.98,38.07,44300.0,32.5744,32.6687,32.5744,32.6515,44300.0
2005-03-23 11:20:00,38.07,38.12,38.06,38.12,23400.0,32.6515,32.6944,32.643,32.6944,23400.0
2005-03-23 11:30:00,38.12,38.12,38.03,38.03,23800.0,32.6944,32.6944,32.6172,32.6172,23800.0
2005-03-23 11:40:00,38.03,38.04,37.99,38.01,31200.0,32.6172,32.6258,32.5829,32.6001,31200.0
2005-03-23 11:50:00,38.01,38.01,37.9,37.94,16700.0,32.6001,32.6001,32.5057,32.5401,16700.0
2005-03-23 12:00:00,37.94,38.01,37.94,37.97,29800.0,32.5401,32.6001,32.5401,32.5658,29800.0
2005-03-23 12:10:00,37.97,38.0,37.95,37.98,38000.0,32.5658,32.5915,32.5486,32.5744,38000.0
2005-03-23 12:20:00,37.98,37.99,37.97,37.98,15200.0,32.5744,32.5829,32.5658,32.5744,15200.0
2005-03-23 12:30:00,37.98,38.1,37.97,38.08,28100.0,32.5744,32.6773,32.5658,32.6601,28100.0
2005-03-23 12:40:00,38.08,38.08,37.99,37.99,10200.0,32.6601,32.6601,32.5829,32.5829,10200.0
2005-03-23 12:50:00,38.01,38.04,37.99,38.03,24800.0,32.6001,32.6258,32.5829,32.6172,24800.0
2005-03-23 13:00:00,38.03,38.07,38.01,38.01,11500.0,32.6172,32.6515,32.6001,32.6001,11500.0
2005-03-23 13:10:00,38.01,38.07,37.96,38.06,27700.0,32.6001,32.6515,32.5572,32.643,27700.0
2005-03-23 13:20:00,38.06,38.21,38.06,38.14,49800.0,32.643,32.7716,32.643,32.7116,49800.0
2005-03-23 13:30:00,38.14,38.19,38.12,38.19,17500.0,32.7116,32.7545,32.6944,32.7545,17500.0
2005-03-23 13:40:00,38.19,38.35,38.18,38.23,41700.0,32.7545,32.8917,32.7459,32.7888,41700.0
2005-03-23 13:50:00,38.23,38.33,38.23,38.33,32800.0,32.7888,32.8745,32.7888,32.8745,32800.0
2005-03-23 14:00:00,38.36,38.39,38.29,38.32,32600.0,32.9003,32.926,32.8402,32.866,32600.0
2005-03-23 14:10:00,38.33,38.34,38.24,38.31,45000.0,32.8745,32.8831,32.7974,32.8574,45000.0
2005-03-23 14:20:00,38.31,38.34,38.27,38.29,18600.0,32.8574,32.8831,32.8231,32.8402,18600.0
2005-03-23 14:30:00,38.28,38.32,38.16,38.25,44400.0,32.8317,32.866,32.7287,32.8059,44400.0
2005-03-23 14:40:00,38.25,38.26,38.16,38.26,30500.0,32.8059,32.8145,32.7287,32.8145,30500.0
2005-03-23 14:50:00,38.25,38.25,38.11,38.12,40000.0,32.8059,32.8059,32.6859,32.6944,40000.0
2005-03-23 15:00:00,38.11,38.2,38.07,38.16,43800.0,32.6859,32.763,32.6515,32.7287,43800.0
2005-03-23 15:10:00,38.15,38.21,38.02,38.18,55900.0,32.7202,32.7716,32.6087,32.7459,55900.0
2005-03-23 15:20:00,38.19,38.34,38.18,38.29,47100.0,32.7545,32.8831,32.7459,32.8402,47100.0
2005-03-23 15:30:00,38.3,38.31,38.24,38.24,48900.0,32.8488,32.8574,32.7974,32.7974,48900.0
2005-03-23 15:40:00,38.24,38.31,38.18,38.18,56700.0,32.7974,32.8574,32.7459,32.7459,56700.0
2005-03-23 15:50:00,38.18,38.21,38.11,38.14,65500.0,32.7459,32.7716,32.6859,32.7116,65500.0
2005-03-24 09:30:00,38.04,38.34,38.0,38.17,53200.0,32.6258,32.8831,32.5915,32.7373,53200.0
2005-03-24 09:40:00,38.17,38.38,38.02,38.05,65700.0,32.7373,32.9174,32.6087,32.6344,65700.0
2005-03-24 09:50:00,38.05,38.12,37.95,37.95,52200.0,32.6344,32.6944,32.5486,32.5486,52200.0
2005-03-24 10:00:00,38.02,38.18,38.02,38.05,56100.0,32.6087,32.7459,32.6087,32.6344,56100.0
2005-03-24 10:10:00,38.08,38.09,38.01,38.01,25800.0,32.6601,32.6687,32.6001,32.6001,25800.0
2005-03-24 10:20:00,38.03,38.1,38.01,38.07,22600.0,32.6172,32.6773,32.6001,32.6515,22600.0
2005-03-24 10:30:00,38.07,38.17,38.04,38.06,36500.0,32.6515,32.7373,32.6258,32.643,36500.0
2005-03-24 10:40:00,38.09,38.13,38.08,38.12,29600.0,32.6687,32.703,32.6601,32.6944,29600.0
2005-03-24 10:50:00,38.12,38.15,38.05,38.1,36400.0,32.6944,32.7202,32.6344,32.6773,36400.0
2005-03-24 11:00:00,38.11,38.14,37.95,38.04,44100.0,32.6859,32.7116,32.5486,32.6258,44100.0
2005-03-24 11:10:00,38.03,38.12,38.01,38.06,29800.0,32.6172,32.6944,32.6001,32.643,29800.0
2005-03-24 11:20:00,38.07,38.08,38.03,38.04,16100.0,32.6515,32.6601,32.6172,32.6258,16100.0
2005-03-24 11:30:00,38.03,38.08,37.99,38.05,27100.0,32.6172,32.6601,32.5829,32.6344,27100.0
2005-03-24 11:40:00,38.05,38.05,37.95,37.98,27600.0,32.6344,32.6344,32.5486,32.5744,27600.0
2005-03-24 11:50:00,37.97,38.0,37.93,37.96,21000.0,32.5658,32.5915,32.5315,32.5572,21000.0
2005-03-24 12:00:00,37.96,38.0,37.95,38.0,31100.0,32.5572,32.5915,32.5486,32.5915,31100.0
2005-03-24 12:10:00,37.99,38.02,37.99,38.0,22800.0,32.5829,32.6087,32.5829,32.5915,22800.0
2005-03-24 12:20:00,38.01,38.06,37.99,38.03,10200.0,32.6001,32.643,32.5829,32.6172,10200.0
2005-03-24 12:30:00,38.04,38.16,38.04,38.12,15900.0,32.6258,32.7287,32.6258,32.6944,15900.0
2005-03-24 12:40:00,38.09,38.19,38.09,38.17,14600.0,32.6687,32.7545,32.6687,32.7373,14600.0
2005-03-24 12:50:00,38.18,38.18,38.07,38.08,13000.0,32.7459,32.7459,32.6515,32.6601,13000.0
2005-03-24 13:00:00,38.1,38.16,38.07,38.12,22700.0,32.6773,32.7287,32.6515,32.6944,22700.0
2005-03-24 13:10:00,38.12,38.12,38.07,38.11,10300.0,32.6944,32.6944,32.6515,32.6859,10300.0
2005-03-24 13:20:00,38.12,38.17,38.09,38.14,15400.0,32.6944,32.7373,32.6687,32.7116,15400.0
2005-03-24 13:30:00,38.15,38.2,38.15,38.19,6900.0,32.7202,32.763,32.7202,32.7545,6900.0
2005-03-24 13:40:00,38.19,38.28,38.19,38.2,23400.0,32.7545,32.8317,32.7545,32.763,23400.0
2005-03-24 13:50:00,38.19,38.19,38.08,38.11,17000.0,32.7545,32.7545,32.6601,32.6859,17000.0
2005-03-24 14:00:00,38.1,38.23,38.1,38.23,21700.0,32.6773,32.7888,32.6773,32.7888,21700.0
2005-03-24 14:10:00,38.23,38.34,38.22,38.29,26700.0,32.7888,32.8831,32.7802,32.8402,26700.0
2005-03-24 14:20:00,38.28,38.28,38.23,38.24,21200.0,32.8317,32.8317,32.7888,32.7974,21200.0
2005-03-24 14:30:00,38.25,38.27,38.24,38.25,14000.0,32.8059,32.8231,32.7974,32.8059,14000.0
2005-03-24 14:40:00,38.24,38.27,38.16,38.16,15300.0,32.7974,32.8231,32.7287,32.7287,15300.0
2005-03-24 14:50:00,38.16,38.18,38.15,38.17,16800.0,32.7287,32.7459,32.7202,32.7373,16800.0
2005-03-24 15:00:00,38.17,38.2,38.07,38.09,29200.0,32.7373,32.763,32.6515,32.6687,29200.0
2005-03-24 15:10:00,38.08,38.09,38.02,38.05,20500.0,32.6601,32.6687,32.6087,32.6344,20500.0
2005-03-24 15:20:00,38.05,38.08,38.01,38.06,42600.0,32.6344,32.6601,32.6001,32.643,42600.0
2005-03-24 15:30:00,38.06,38.17,38.04,38.16,41200.0,32.643,32.7373,32.6258,32.7287,41200.0
2005-03-24 15:40:00,38.16,38.16,38.13,38.13,41500.0,32.7287,32.7287,32.703,32.703,41500.0
2005-03-24 15:50:00,38.13,38.15,38.08,38.09,41800.0,32.703,32.7202,32.6601,32.6687,41800.0
2005-03-28 09:30:00,35.55,36.41,35.5,36.3,293100.0,30.4902,31.2278,30.4473,31.1335,293100.0
2005-03-28 09:40:00,36.4,36.7,36.26,36.66,159700.0,31.2192,31.4765,31.0992,31.4422,159700.0
2005-03-28 09:50:00,36.67,36.76,36.45,36.6,313800.0,31.4508,31.528,31.2621,31.3908,313800.0
2005-03-28 10:00:00,36.6,36.85,36.54,36.78,290500.0,31.3908,31.6052,31.3393,31.5452,290500.0
2005-03-28 10:10:00,36.77,36.9,36.69,36.82,182200.0,31.5366,31.6481,31.468,31.5795,182200.0
2005-03-28 10:20:00,36.82,36.84,36.58,36.7,388200.0,31.5795,31.5966,31.3736,31.4765,388200.0
2005-03-28 10:30:00,36.7,36.84,36.6,36.61,168300.0,31.4765,31.5966,31.3908,31.3993,168300.0
2005-03-28 10:40:00,36.61,36.68,36.52,36.55,283300.0,31.3993,31.4594,31.3222,31.3479,283300.0
2005-03-28 10:50:00,36.54,36.54,36.2,36.2,117600.0,31.3393,31.3393,31.0477,31.0477,117600.0
2005-03-28 11:00:00,36.2,36.37,36.19,36.29,61500.0,31.0477,31.1935,31.0391,31.1249,61500.0
2005-03-28 11:10:00,36.28,36.28,36.17,36.2,37700.0,31.1163,31.1163,31.022,31.0477,37700.0
2005-03-28 11:20:00,36.19,36.19,36.02,36.02,74500.0,31.0391,31.0391,30.8933,30.8933,74500.0
2005-03-28 11:30:00,36.02,36.05,35.98,36.05,74600.0,30.8933,30.9191,30.859,30.9191,74600.0
2005-03-28 11:40:00,36.05,36.05,35.85,35.88,82000.0,30.9191,30.9191,30.7475,30.7732,82000.0
2005-03-28 11:50:00,35.88,36.1,35.88,36.05,40000.0,30.7732,30.9619,30.7732,30.9191,40000.0
2005-03-28 12:00:00,36.05,36.05,35.77,35.79,74000.0,30.9191,30.9191,30.6789,30.6961,74000.0
2005-03-28 12:10:00,35.79,35.81,35.74,35.74,37100.0,30.6961,30.7132,30.6532,30.6532,37100.0
2005-03-28 12:20:00,35.73,35.73,35.65,35.67,58900.0,30.6446,30.6446,30.576,30.5931,58900.0
2005-03-28 12:30:00,35.67,35.71,35.58,35.6,61000.0,30.5931,30.6274,30.5159,30.5331,61000.0
2005-03-28 12:40:00,35.6,35.62,35.43,35.44,95500.0,30.5331,30.5503,30.3873,30.3959,95500.0
2005-03-28 12:50:00,35.43,35.52,35.35,35.36,260400.0,30.3873,30.4645,30.3187,30.3273,260400.0
2005-03-28 13:00:00,35.39,35.59,35.35,35.59,80000.0,30.353,30.5245,30.3187,30.5245,80000.0
2005-03-28 13:10:00,35.59,35.73,35.52,35.71,104100.0,30.5245,30.6446,30.4645,30.6274,104100.0
2005-03-28 13:20:00,35.74,35.77,35.7,35.75,40700.0,30.6532,30.6789,30.6189,30.6618,40700.0
2005-03-28 13:30:00,35.77,35.98,35.75,35.94,62600.0,30.6789,30.859,30.6618,30.8247,62600.0
2005-03-28 13:40:00,35.99,36.14,35.97,36.14,122300.0,30.8676,30.9962,30.8504,30.9962,122300.0
2005-03-28 13:50:00,36.14,36.14,35.97,36.0,54700.0,30.9962,30.9962,30.8504,30.8762,54700.0
2005-03-28 14:00:00,36.0,36.08,35.92,35.93,78700.0,30.8762,30.9448,30.8076,30.8161,78700.0
2005-03-28 14:10:00,35.92,36.14,35.88,36.09,101400.0,30.8076,30.9962,30.7732,30.9534,101400.0
2005-03-28 14:20:00,36.09,36.09,35.99,35.99,81000.0,30.9534,30.9534,30.8676,30.8676,81000.0
2005-03-28 14:30:00,36.0,36.2,36.0,36.18,124500.0,30.8762,31.0477,30.8762,31.0305,124500.0
2005-03-28 14:40:00,36.18,36.2,36.08,36.09,90800.0,31.0305,31.0477,30.9448,30.9534,90800.0
2005-03-28 14:50:00,36.09,36.12,36.06,36.11,54500.0,30.9534,30.9791,30.9276,30.9705,54500.0
2005-03-28 15:00:00,36.11,36.17,36.09,36.09,93200.0,30.9705,31.022,30.9534,30.9534,93200.0
2005-03-28 15:10:00,36.08,36.09,36.04,36.08,125100.0,30.9448,30.9534,30.9105,30.9448,125100.0
2005-03-28 15:20:00,36.08,36.16,36.06,36.16,106400.0,30.9448,31.0134,30.9276,31.0134,106400.0
2005-03-28 15:30:00,36.17,36.18,36.14,36.17,121900.0,31.022,31.0305,30.9962,31.022,121900.0
2005-03-28 15:40:00,36.18,36.25,36.13,36.25,126400.0,31.0305,31.0906,30.9877,31.0906,126400.0
2005-03-28 15:50:00,36.26,36.27,36.15,36.15,200200.0,31.0992,31.1077,31.0048,31.0048,200200.0
2005-03-29 09:30:00,36.22,36.56,36.2,36.5,105400.0,31.0649,31.3565,31.0477,31.305,105400.0
2005-03-29 09:40:00,36.5,36.59,36.48,36.55,76500.0,31.305,31.3822,31.2879,31.3479,76500.0
2005-03-29 09:50:00,36.51,36.66,36.51,36.54,72400.0,31.3136,31.4422,31.3136,31.3393,72400.0
2005-03-29 10:00:00,36.54,36.75,36.52,36.64,50000.0,31.3393,31.5194,31.3222,31.4251,50000.0
2005-03-29 10:10:00,36.64,36.68,36.46,36.6,41000.0,31.4251,31.4594,31.2707,31.3908,41000.0
2005-03-29 10:20:00,36.61,36.64,36.6,36.6,26300.0,31.3993,31.4251,31.3908,31.3908,26300.0
2005-03-29 10:30:00,36.61,36.78,36.6,36.77,56500.0,31.3993,31.5452,31.3908,31.5366,56500.0
2005-03-29 10:40:00,36.78,36.81,36.73,36.8,70200.0,31.5452,31.5709,31.5023,31.5623,70200.0
2005-03-29 10:50:00,36.8,36.8,36.74,36.75,75000.0,31.5623,31.5623,31.5108,31.5194,75000.0
2005-03-29 11:00:00,36.76,36.76,36.59,36.59,24600.0,31.528,31.528,31.3822,31.3822,24600.0
2005-03-29 11:10:00,36.6,36.69,36.6,36.69,32200.0,31.3908,31.468,31.3908,31.468,32200.0
2005-03-29 11:20:00,36.69,36.75,36.64,36.64,17500.0,31.468,31.5194,31.4251,31.4251,17500.0
2005-03-29 11:30:00,36.63,36.63,36.52,36.53,29200.0,31.4165,31.4165,31.3222,31.3307,29200.0
2005-03-29 11:40:00,36.53,36.53,36.5,36.52,31000.0,31.3307,31.3307,31.305,31.3222,31000.0
2005-03-29 11:50:00,36.52,36.61,36.51,36.59,22100.0,31.3222,31.3993,31.3136,31.3822,22100.0
2005-03-29 12:00:00,36.6,36.6,36.54,36.56,13800.0,31.3908,31.3908,31.3393,31.3565,13800.0
2005-03-29 12:10:00,36.56,36.6,36.54,36.55,24700.0,31.3565,31.3908,31.3393,31.3479,24700.0
2005-03-29 12:20:00,36.54,36.58,36.52,36.54,22000.0,31.3393,31.3736,31.3222,31.3393,22000.0
2005-03-29 12:30:00,36.54,36.57,36.52,36.57,20900.0,31.3393,31.365,31.3222,31.365,20900.0
2005-03-29 12:40:00,36.56,36.57,36.54,36.55,11300.0,31.3565,31.365,31.3393,31.3479,11300.0
2005-03-29 12:50:00,36.54,36.6,36.53,36.58,29800.0,31.3393,31.3908,31.3307,31.3736,29800.0
2005-03-29 13:00:00,36.58,36.64,36.56,36.56,38000.0,31.3736,31.4251,31.3565,31.3565,38000.0
2005-03-29 13:10:00,36.56,36.56,36.45,36.5,23100.0,31.3565,31.3565,31.2621,31.305,23100.0
2005-03-29 13:20:00,36.51,36.54,36.47,36.49,46800.0,31.3136,31.3393,31.2793,31.2964,46800.0
2005-03-29 13:30:00,36.49,36.61,36.49,36.61,23400.0,31.2964,31.3993,31.2964,31.3993,23400.0
2005-03-29 13:40:00,36.61,36.62,36.54,36.54,21800.0,31.3993,31.4079,31.3393,31.3393,21800.0
2005-03-29 13:50:00,36.53,36.56,36.52,36.54,42000.0,31.3307,31.3565,31.3222,31.3393,42000.0
2005-03-29 14:00:00,36.54,36.54,36.41,36.47,37600.0,31.3393,31.3393,31.2278,31.2793,37600.0
2005-03-29 14:10:00,36.47,36.48,36.37,36.38,30200.0,31.2793,31.2879,31.1935,31.2021,30200.0
2005-03-29 14:20:00,36.37,36.4,36.32,36.39,38400.0,31.1935,31.2192,31.1506,31.2107,38400.0
2005-03-29 14:30:00,36.39,36.39,36.36,36.38,32700.0,31.2107,31.2107,31.1849,31.2021,32700.0
2005-03-29 14:40:00,36.37,36.38,36.32,36.38,20400.0,31.1935,31.2021,31.1506,31.2021,20400.0
2005-03-29 14:50:00,36.38,36.43,36.38,36.42,15300.0,31.2021,31.245,31.2021,31.2364,15300.0
2005-03-29 15:00:00,36.42,36.42,36.34,36.34,15100.0,31.2364,31.2364,31.1678,31.1678,15100.0
2005-03-29 15:10:00,36.35,36.37,36.26,36.33,35400.0,31.1764,31.1935,31.0992,31.1592,35400.0
2005-03-29 15:20:00,36.32,36.39,36.32,36.34,60500.0,31.1506,31.2107,31.1506,31.1678,60500.0
2005-03-29 15:30:00,36.34,36.38,36.29,36.3,72600.0,31.1678,31.2021,31.1249,31.1335,72600.0
2005-03-29 15:40:00,36.3,36.3,36.21,36.26,91000.0,31.1335,31.1335,31.0563,31.0992,91000.0
2005-03-29 15:50:00,36.27,36.31,36.25,36.3,64700.0,31.1077,31.142,31.0906,31.1335,64700.0
2005-03-30 09:30:00,36.43,36.75,36.39,36.71,96500.0,31.245,31.5194,31.2107,31.4851,96500.0
2005-03-30 09:40:00,36.71,36.8,36.63,36.75,81500.0,31.4851,31.5623,31.4165,31.5194,81500.0
2005-03-30 09:50:00,36.76,36.87,36.72,36.83,77300.0,31.528,31.6223,31.4937,31.588,77300.0
2005-03-30 10:00:00,36.83,36.95,36.79,36.94,85600.0,31.588,31.691,31.5537,31.6824,85600.0
2005-03-30 10:10:00,36.95,36.98,36.87,36.91,103800.0,31.691,31.7167,31.6223,31.6566,103800.0
2005-03-30 10:20:00,36.92,37.0,36.9,36.98,145000.0,31.6652,31.7338,31.6481,31.7167,145000.0
2005-03-30 10:30:00,36.97,37.14,36.95,37.05,161100.0,31.7081,31.8539,31.691,31.7767,161100.0
2005-03-30 10:40:00,37.08,37.14,37.07,37.14,32800.0,31.8025,31.8539,31.7939,31.8539,32800.0
2005-03-30 10:50:00,37.14,37.28,37.14,37.19,51900.0,31.8539,31.974,31.8539,31.8968,51900.0
2005-03-30 11:00:00,37.16,37.28,37.14,37.28,39500.0,31.8711,31.974,31.8539,31.974,39500.0
2005-03-30 11:10:00,37.28,37.29,37.18,37.23,46700.0,31.974,31.9826,31.8882,31.9311,46700.0
2005-03-30 11:20:00,37.23,37.26,37.22,37.24,23200.0,31.9311,31.9568,31.9225,31.9397,23200.0
2005-03-30 11:30:00,37.24,37.25,37.04,37.05,70500.0,31.9397,31.9483,31.7681,31.7767,70500.0
2005-03-30 11:40:00,37.06,37.06,36.99,37.06,48300.0,31.7853,31.7853,31.7253,31.7853,48300.0
2005-03-30 11:50:00,37.07,37.11,37.07,37.11,110500.0,31.7939,31.8282,31.7939,31.8282,110500.0
2005-03-30 12:00:00,37.11,37.13,37.0,37.11,43600.0,31.8282,31.8453,31.7338,31.8282,43600.0
2005-03-30 12:10:00,37.12,37.15,37.09,37.14,22700.0,31.8368,31.8625,31.811,31.8539,22700.0
2005-03-30 12:20:00,37.14,37.2,37.12,37.18,29200.0,31.8539,31.9054,31.8368,31.8882,29200.0
2005-03-30 12:30:00,37.18,37.2,37.18,37.2,12100.0,31.8882,31.9054,31.8882,31.9054,12100.0
2005-03-30 12:40:00,37.2,37.29,37.2,37.28,35300.0,31.9054,31.9826,31.9054,31.974,35300.0
2005-03-30 12:50:00,37.27,37.3,37.27,37.29,23400.0,31.9654,31.9911,31.9654,31.9826,23400.0
2005-03-30 13:00:00,37.29,37.36,37.29,37.36,28200.0,31.9826,32.0426,31.9826,32.0426,28200.0
2005-03-30 13:10:00,37.35,37.4,37.32,37.4,33100.0,32.034,32.0769,32.0083,32.0769,33100.0
2005-03-30 13:20:00,37.4,37.46,37.36,37.36,18000.0,32.0769,32.1284,32.0426,32.0426,18000.0
2005-03-30 13:30:00,37.36,37.43,37.35,37.4,13200.0,32.0426,32.1026,32.034,32.0769,13200.0
2005-03-30 13:40:00,37.4,37.41,37.36,37.37,14800.0,32.0769,32.0855,32.0426,32.0512,14800.0
2005-03-30 13:50:00,37.37,37.44,37.3,37.42,25500.0,32.0512,32.1112,31.9911,32.0941,25500.0
2005-03-30 14:00:00,37.43,37.5,37.43,37.45,28400.0,32.1026,32.1627,32.1026,32.1198,28400.0
2005-03-30 14:10:00,37.46,37.47,37.43,37.43,21200.0,32.1284,32.1369,32.1026,32.1026,21200.0
2005-03-30 14:20:00,37.43,37.44,37.35,37.35,20900.0,32.1026,32.1112,32.034,32.034,20900.0
2005-03-30 14:30:00,37.34,37.4,37.33,37.37,37800.0,32.0254,32.0769,32.0169,32.0512,37800.0
2005-03-30 14:40:00,37.36,37.37,37.23,37.28,48800.0,32.0426,32.0512,31.9311,31.974,48800.0
2005-03-30 14:50:00,37.27,37.32,37.27,37.32,27800.0,31.9654,32.0083,31.9654,32.0083,27800.0
2005-03-30 15:00:00,37.32,37.45,37.31,37.43,142300.0,32.0083,32.1198,31.9997,32.1026,142300.0
2005-03-30 15:10:00,37.43,37.64,37.43,37.59,115900.0,32.1026,32.2827,32.1026,32.2399,115900.0
2005-03-30 15:20:00,37.59,37.68,37.59,37.66,115500.0,32.2399,32.3171,32.2399,32.2999,115500.0
2005-03-30 15:30:00,37.66,37.85,37.65,37.82,130800.0,32.2999,32.4629,32.2913,32.4371,130800.0
2005-03-30 15:40:00,37.81,37.81,37.61,37.66,57600.0,32.4286,32.4286,32.257,32.2999,57600.0
2005-03-30 15:50:00,37.66,37.66,37.6,37.62,86300.0,32.2999,32.2999,32.2484,32.2656,86300.0
2005-03-31 09:30:00,37.72,37.87,37.69,37.7,63300.0,32.3514,32.48,32.3256,32.3342,63300.0
2005-03-31 09:40:00,37.7,37.89,37.64,37.88,64500.0,32.3342,32.4972,32.2827,32.4886,64500.0
2005-03-31 09:50:00,37.89,37.98,37.78,37.89,63900.0,32.4972,32.5744,32.4028,32.4972,63900.0
2005-03-31 10:00:00,37.89,37.89,37.7,37.75,61400.0,32.4972,32.4972,32.3342,32.3771,61400.0
2005-03-31 10:10:00,37.75,37.78,37.7,37.75,17400.0,32.3771,32.4028,32.3342,32.3771,17400.0
2005-03-31 10:20:00,37.74,37.86,37.69,37.83,192300.0,32.3685,32.4714,32.3256,32.4457,192300.0
2005-03-31 10:30:00,37.84,37.93,37.79,37.79,52100.0,32.4543,32.5315,32.4114,32.4114,52100.0
2005-03-31 10:40:00,37.79,37.85,37.78,37.85,101800.0,32.4114,32.4629,32.4028,32.4629,101800.0
2005-03-31 10:50:00,37.84,37.89,37.8,37.85,22500.0,32.4543,32.4972,32.42,32.4629,22500.0
2005-03-31 11:00:00,37.85,37.98,37.82,37.97,22000.0,32.4629,32.5744,32.4371,32.5658,22000.0
2005-03-31 11:10:00,37.97,37.97,37.9,37.92,15900.0,32.5658,32.5658,32.5057,32.5229,15900.0
2005-03-31 11:20:00,37.93,37.97,37.85,37.87,20000.0,32.5315,32.5658,32.4629,32.48,20000.0
2005-03-31 11:30:00,37.86,37.9,37.85,37.86,17900.0,32.4714,32.5057,32.4629,32.4714,17900.0
2005-03-31 11:40:00,37.87,37.92,37.85,37.91,23800.0,32.48,32.5229,32.4629,32.5143,23800.0
2005-03-31 11:50:00,37.94,37.99,37.94,37.97,40400.0,32.5401,32.5829,32.5401,32.5658,40400.0
2005-03-31 12:00:00,37.96,37.97,37.9,37.92,59700.0,32.5572,32.5658,32.5057,32.5229,59700.0
2005-03-31 12:10:00,37.92,37.94,37.87,37.89,23600.0,32.5229,32.5401,32.48,32.4972,23600.0
2005-03-31 12:20:00,37.89,37.95,37.89,37.95,30100.0,32.4972,32.5486,32.4972,32.5486,30100.0
2005-03-31 12:30:00,37.95,37.95,37.92,37.95,42400.0,32.5486,32.5486,32.5229,32.5486,42400.0
2005-03-31 12:40:00,37.95,37.97,37.94,37.97,25100.0,32.5486,32.5658,32.5401,32.5658,25100.0
2005-03-31 12:50:00,37.98,37.98,37.96,37.98,18000.0,32.5744,32.5744,32.5572,32.5744,18000.0
2005-03-31 13:00:00,37.98,37.99,37.95,37.97,12000.0,32.5744,32.5829,32.5486,32.5658,12000.0
2005-03-31 13:10:00,37.97,37.97,37.94,37.95,22900.0,32.5658,32.5658,32.5401,32.5486,22900.0
2005-03-31 13:20:00,37.95,37.98,37.95,37.98,30500.0,32.5486,32.5744,32.5486,32.5744,30500.0
2005-03-31 13:30:00,37.99,37.99,37.93,37.97,28600.0,32.5829,32.5829,32.5315,32.5658,28600.0
2005-03-31 13:40:00,37.96,37.96,37.92,37.93,22000.0,32.5572,32.5572,32.5229,32.5315,22000.0
2005-03-31 13:50:00,37.92,37.95,37.91,37.95,18700.0,32.5229,32.5486,32.5143,32.5486,18700.0
2005-03-31 14:00:00,37.95,37.95,37.89,37.91,66500.0,32.5486,32.5486,32.4972,32.5143,66500.0
2005-03-31 14:10:00,37.91,37.97,37.91,37.94,12800.0,32.5143,32.5658,32.5143,32.5401,12800.0
2005-03-31 14:20:00,37.93,37.96,37.85,37.89,61300.0,32.5315,32.5572,32.4629,32.4972,61300.0
2005-03-31 14:30:00,37.9,37.91,37.88,37.88,17700.0,32.5057,32.5143,32.4886,32.4886,17700.0
2005-03-31 14:40:00,37.88,37.93,37.84,37.86,25400.0,32.4886,32.5315,32.4543,32.4714,25400.0
2005-03-31 14:50:00,37.86,37.9,37.83,37.9,22800.0,32.4714,32.5057,32.4457,32.5057,22800.0
2005-03-31 15:00:00,37.9,37.9,37.85,37.87,28700.0,32.5057,32.5057,32.4629,32.48,28700.0
2005-03-31 15:10:00,37.87,37.9,37.85,37.85,23400.0,32.48,32.5057,32.4629,32.4629,23400.0
2005-03-31 15:20:00,37.85,37.91,37.84,37.85,67700.0,32.4629,32.5143,32.4543,32.4629,67700.0
2005-03-31 15:30:00,37.85,37.86,37.78,37.79,54600.0,32.4629,32.4714,32.4028,32.4114,54600.0
2005-03-31 15:40:00,37.79,37.86,37.71,37.71,165400.0,32.4114,32.4714,32.3428,32.3428,165400.0
2005-03-31 15:50:00,37.72,37.76,37.63,37.76,193600.0,32.3514,32.3857,32.2742,32.3857,193600.0
2005-04-01 09:30:00,37.76,37.8,37.26,37.62,125300.0,32.3857,32.42,31.9568,32.2656,125300.0
2005-04-01 09:40:00,37.62,37.88,37.49,37.75,89100.0,32.2656,32.4886,32.1541,32.3771,89100.0
2005-04-01 09:50:00,37.73,37.74,37.66,37.68,86800.0,32.3599,32.3685,32.2999,32.3171,86800.0
2005-04-01 10:00:00,37.67,37.73,37.4,37.41,60900.0,32.3085,32.3599,32.0769,32.0855,60900.0
2005-04-01 10:10:00,37.41,37.83,37.41,37.68,59500.0,32.0855,32.4457,32.0855,32.3171,59500.0
2005-04-01 10:20:00,37.67,37.69,37.53,37.63,52000.0,32.3085,32.3256,32.1884,32.2742,52000.0
2005-04-01 10:30:00,37.63,37.63,37.46,37.47,52600.0,32.2742,32.2742,32.1284,32.1369,52600.0
2005-04-01 10:40:00,37.48,37.63,37.48,37.54,47700.0,32.1455,32.2742,32.1455,32.197,47700.0
2005-04-01 10:50:00,37.54,37.59,37.42,37.45,40100.0,32.197,32.2399,32.0941,32.1198,40100.0
2005-04-01 11:00:00,37.44,37.5,37.4,37.5,28400.0,32.1112,32.1627,32.0769,32.1627,28400.0
2005-04-01 11:10:00,37.5,37.55,37.46,37.48,28800.0,32.1627,32.2056,32.1284,32.1455,28800.0
2005-04-01 11:20:00,37.48,37.49,37.42,37.46,22000.0,32.1455,32.1541,32.0941,32.1284,22000.0
2005-04-01 11:30:00,37.47,37.52,37.42,37.43,27000.0,32.1369,32.1798,32.0941,32.1026,27000.0
2005-04-01 11:40:00,37.43,37.43,37.35,37.4,25900.0,32.1026,32.1026,32.034,32.0769,25900.0
2005-04-01 11:50:00,37.4,37.46,37.4,37.41,34800.0,32.0769,32.1284,32.0769,32.0855,34800.0
2005-04-01 12:00:00,37.41,37.47,37.4,37.43,25800.0,32.0855,32.1369,32.0769,32.1026,25800.0
2005-04-01 12:10:00,37.44,37.52,37.44,37.48,44800.0,32.1112,32.1798,32.1112,32.1455,44800.0
2005-04-01 12:20:00,37.48,37.52,37.48,37.48,29000.0,32.1455,32.1798,32.1455,32.1455,29000.0
2005-04-01 12:30:00,37.48,37.48,37.47,37.48,21500.0,32.1455,32.1455,32.1369,32.1455,21500.0
2005-04-01 12:40:00,37.48,37.5,37.47,37.47,22400.0,32.1455,32.1627,32.1369,32.1369,22400.0
2005-04-01 12:50:00,37.46,37.47,37.35,37.35,34300.0,32.1284,32.1369,32.034,32.034,34300.0
2005-04-01 13:00:00,37.35,37.45,37.33,37.45,43700.0,32.034,32.1198,32.0169,32.1198,43700.0
2005-04-01 13:10:00,37.45,37.52,37.41,37.5,21600.0,32.1198,32.1798,32.0855,32.1627,21600.0
2005-04-01 13:20:00,37.51,37.51,37.4,37.51,31600.0,32.1713,32.1713,32.0769,32.1713,31600.0
2005-04-01 13:30:00,37.5,37.5,37.33,37.43,25000.0,32.1627,32.1627,32.0169,32.1026,25000.0
2005-04-01 13:40:00,37.43,37.53,37.43,37.52,16300.0,32.1026,32.1884,32.1026,32.1798,16300.0
2005-04-01 13:50:00,37.53,37.56,37.46,37.49,37900.0,32.1884,32.2141,32.1284,32.1541,37900.0
2005-04-01 14:00:00,37.49,37.49,37.42,37.44,26300.0,32.1541,32.1541,32.0941,32.1112,26300.0
2005-04-01 14:10:00,37.44,37.5,37.44,37.5,52500.0,32.1112,32.1627,32.1112,32.1627,52500.0
2005-04-01 14:20:00,37.5,37.62,37.5,37.54,49700.0,32.1627,32.2656,32.1627,32.197,49700.0
2005-04-01 14:30:00,37.54,37.63,37.52,37.58,37000.0,32.197,32.2742,32.1798,32.2313,37000.0
2005-04-01 14:40:00,37.58,37.62,37.55,37.6,37700.0,32.2313,32.2656,32.2056,32.2484,37700.0
2005-04-01 14:50:00,37.61,37.64,37.59,37.6,41900.0,32.257,32.2827,32.2399,32.2484,41900.0
2005-04-01 15:00:00,37.6,37.75,37.6,37.75,67900.0,32.2484,32.3771,32.2484,32.3771,67900.0
2005-04-01 15:10:00,37.75,37.87,37.75,37.84,73000.0,32.3771,32.48,32.3771,32.4543,73000.0
2005-04-01 15:20:00,37.85,37.86,37.73,37.75,38500.0,32.4629,32.4714,32.3599,32.3771,38500.0
2005-04-01 15:30:00,37.75,37.83,37.74,37.82,46600.0,32.3771,32.4457,32.3685,32.4371,46600.0
2005-04-01 15:40:00,37.83,37.9,37.78,37.89,43100.0,32.4457,32.5057,32.4028,32.4972,43100.0
2005-04-01 15:50:00,37.89,37.91,37.84,37.85,69700.0,32.4972,32.5143,32.4543,32.4629,69700.0
2005-04-04 09:30:00,37.98,38.2,37.96,38.15,124600.0,32.5744,32.763,32.5572,32.7202,124600.0
2005-04-04 09:40:00,38.15,38.25,38.0,38.18,50200.0,32.7202,32.8059,32.5915,32.7459,50200.0
2005-04-04 09:50:00,38.19,38.5,38.19,38.39,54900.0,32.7545,33.0203,32.7545,32.926,54900.0
2005-04-04 10:00:00,38.39,38.73,38.39,38.61,87000.0,32.926,33.2176,32.926,33.1147,87000.0
2005-04-04 10:10:00,38.59,38.69,38.53,38.57,82000.0,33.0975,33.1833,33.0461,33.0804,82000.0
2005-04-04 10:20:00,38.58,38.71,38.54,38.66,79300.0,33.089,33.2005,33.0547,33.1576,79300.0
2005-04-04 10:30:00,38.66,38.76,38.61,38.64,79400.0,33.1576,33.2433,33.1147,33.1404,79400.0
2005-04-04 10:40:00,38.64,38.7,38.54,38.68,55900.0,33.1404,33.1919,33.0547,33.1747,55900.0
2005-04-04 10:50:00,38.67,38.76,38.67,38.72,43300.0,33.1662,33.2433,33.1662,33.209,43300.0
2005-04-04 11:00:00,38.72,38.9,38.72,38.88,73100.0,33.209,33.3634,33.209,33.3463,73100.0
2005-04-04 11:10:00,38.89,38.91,38.79,38.83,40800.0,33.3548,33.372,33.2691,33.3034,40800.0
2005-04-04 11:20:00,38.82,38.91,38.82,38.85,35800.0,33.2948,33.372,33.2948,33.3205,35800.0
2005-04-04 11:30:00,38.85,38.91,38.81,38.86,49600.0,33.3205,33.372,33.2862,33.3291,49600.0
2005-04-04 11:40:00,38.86,38.86,38.73,38.74,26400.0,33.3291,33.3291,33.2176,33.2262,26400.0
2005-04-04 11:50:00,38.75,38.82,38.75,38.78,32900.0,33.2348,33.2948,33.2348,33.2605,32900.0
2005-04-04 12:00:00,38.79,38.8,38.61,38.73,30400.0,33.2691,33.2776,33.1147,33.2176,30400.0
2005-04-04 12:10:00,38.72,38.75,38.66,38.73,40600.0,33.209,33.2348,33.1576,33.2176,40600.0
2005-04-04 12:20:00,38.74,38.79,38.71,38.79,35700.0,33.2262,33.2691,33.2005,33.2691,35700.0
2005-04-04 12:30:00,38.79,38.95,38.79,38.94,47700.0,33.2691,33.4063,33.2691,33.3977,47700.0
2005-04-04 12:40:00,38.94,38.95,38.83,38.92,35500.0,33.3977,33.4063,33.3034,33.3806,35500.0
2005-04-04 12:50:00,38.91,38.94,38.91,38.91,23100.0,33.372,33.3977,33.372,33.372,23100.0
2005-04-04 13:00:00,38.92,38.92,38.91,38.91,25700.0,33.3806,33.3806,33.372,33.372,25700.0
2005-04-04 13:10:00,38.92,38.92,38.8,38.82,57500.0,33.3806,33.3806,33.2776,33.2948,57500.0
2005-04-04 13:20:00,38.83,38.89,38.82,38.89,50300.0,33.3034,33.3548,33.2948,33.3548,50300.0
2005-04-04 13:30:00,38.89,38.92,38.79,38.79,41600.0,33.3548,33.3806,33.2691,33.2691,41600.0
2005-04-04 13:40:00,38.83,38.93,38.83,38.86,43300.0,33.3034,33.3891,33.3034,33.3291,43300.0
2005-04-04 13:50:00,38.88,38.95,38.84,38.95,40400.0,33.3463,33.4063,33.312,33.4063,40400.0
2005-04-04 14:00:00,38.94,38.97,38.94,38.96,33200.0,33.3977,33.4235,33.3977,33.4149,33200.0
2005-04-04 14:10:00,38.96,38.97,38.9,38.93,36600.0,33.4149,33.4235,33.3634,33.3891,36600.0
2005-04-04 14:20:00,38.93,38.99,38.93,38.99,37700.0,33.3891,33.4406,33.3891,33.4406,37700.0
2005-04-04 14:30:00,38.98,39.18,38.98,39.11,113500.0,33.432,33.6036,33.432,33.5435,113500.0
2005-04-04 14:40:00,39.1,39.18,39.1,39.16,40000.0,33.5349,33.6036,33.5349,33.5864,40000.0
2005-04-04 14:50:00,39.16,39.36,39.16,39.28,160700.0,33.5864,33.7579,33.5864,33.6893,160700.0
2005-04-04 15:00:00,39.27,39.3,39.12,39.12,53700.0,33.6808,33.7065,33.5521,33.5521,53700.0
2005-04-04 15:10:00,39.12,39.26,39.11,39.26,39500.0,33.5521,33.6722,33.5435,33.6722,39500.0
2005-04-04 15:20:00,39.27,39.27,39.17,39.18,29700.0,33.6808,33.6808,33.595,33.6036,29700.0
2005-04-04 15:30:00,39.17,39.18,39.14,39.16,50300.0,33.595,33.6036,33.5693,33.5864,50300.0
2005-04-04 15:40:00,39.15,39.34,39.15,39.33,113900.0,33.5778,33.7408,33.5778,33.7322,113900.0
2005-04-04 15:50:00,39.32,39.42,39.3,39.38,335000.0,33.7236,33.8094,33.7065,33.7751,335000.0
2005-04-05 09:30:00,38.65,38.91,38.61,38.88,142400.0,33.149,33.372,33.1147,33.3463,142400.0
2005-04-05 09:40:00,38.88,38.91,38.81,38.91,85600.0,33.3463,33.372,33.2862,33.372,85600.0
2005-04-05 09:50:00,38.91,38.97,38.81,38.97,70500.0,33.372,33.4235,33.2862,33.4235,70500.0
2005-04-05 10:00:00,38.96,38.97,38.88,38.88,46800.0,33.4149,33.4235,33.3463,33.3463,46800.0
2005-04-05 10:10:00,38.89,38.9,38.83,38.84,60000.0,33.3548,33.3634,33.3034,33.312,60000.0
2005-04-05 10:20:00,38.85,38.87,38.83,38.84,30700.0,33.3205,33.3377,33.3034,33.312,30700.0
2005-04-05 10:30:00,38.85,39.12,38.85,39.12,171600.0,33.3205,33.5521,33.3205,33.5521,171600.0
2005-04-05 10:40:00,39.12,39.12,38.92,38.96,75400.0,33.5521,33.5521,33.3806,33.4149,75400.0
2005-04-05 10:50:00,38.96,38.99,38.92,38.96,21800.0,33.4149,33.4406,33.3806,33.4149,21800.0
2005-04-05 11:00:00,38.95,38.95,38.71,38.75,103500.0,33.4063,33.4063,33.2005,33.2348,103500.0
2005-04-05 11:10:00,38.74,38.82,38.71,38.79,56100.0,33.2262,33.2948,33.2005,33.2691,56100.0
2005-04-05 11:20:00,38.79,38.85,38.76,38.83,92100.0,33.2691,33.3205,33.2433,33.3034,92100.0
2005-04-05 11:30:00,38.84,38.92,38.84,38.85,87100.0,33.312,33.3806,33.312,33.3205,87100.0
2005-04-05 11:40:00,38.83,38.91,38.83,38.89,29800.0,33.3034,33.372,33.3034,33.3548,29800.0
2005-04-05 11:50:00,38.89,38.9,38.8,38.86,40000.0,33.3548,33.3634,33.2776,33.3291,40000.0
2005-04-05 12:00:00,38.87,38.87,38.78,38.84,247900.0,33.3377,33.3377,33.2605,33.312,247900.0
2005-04-05 12:10:00,38.85,38.85,38.8,38.83,47600.0,33.3205,33.3205,33.2776,33.3034,47600.0
2005-04-05 12:20:00,38.84,38.84,38.79,38.82,33700.0,33.312,33.312,33.2691,33.2948,33700.0
2005-04-05 12:30:00,38.82,38.84,38.77,38.82,49300.0,33.2948,33.312,33.2519,33.2948,49300.0
2005-04-05 12:40:00,38.83,38.85,38.77,38.81,150600.0,33.3034,33.3205,33.2519,33.2862,150600.0
2005-04-05 12:50:00,38.8,38.83,38.73,38.74,105100.0,33.2776,33.3034,33.2176,33.2262,105100.0
2005-04-05 13:00:00,38.73,38.83,38.73,38.8,205100.0,33.2176,33.3034,33.2176,33.2776,205100.0
2005-04-05 13:10:00,38.82,38.84,38.78,38.79,71300.0,33.2948,33.312,33.2605,33.2691,71300.0
2005-04-05 13:20:00,38.79,38.85,38.78,38.78,130700.0,33.2691,33.3205,33.2605,33.2605,130700.0
2005-04-05 13:30:00,38.79,38.81,38.77,38.81,45800.0,33.2691,33.2862,33.2519,33.2862,45800.0
2005-04-05 13:40:00,38.82,38.82,38.78,38.8,127600.0,33.2948,33.2948,33.2605,33.2776,127600.0
2005-04-05 13:50:00,38.8,38.81,38.77,38.77,163600.0,33.2776,33.2862,33.2519,33.2519,163600.0
2005-04-05 14:00:00,38.77,38.8,38.71,38.78,63100.0,33.2519,33.2776,33.2005,33.2605,63100.0
2005-04-05 14:10:00,38.79,38.8,38.7,38.79,79700.0,33.2691,33.2776,33.1919,33.2691,79700.0
2005-04-05 14:20:00,38.79,38.82,38.74,38.79,60700.0,33.2691,33.2948,33.2262,33.2691,60700.0
2005-04-05 14:30:00,38.79,38.8,38.77,38.78,59700.0,33.2691,33.2776,33.2519,33.2605,59700.0
2005-04-05 14:40:00,38.77,38.81,38.77,38.78,60100.0,33.2519,33.2862,33.2519,33.2605,60100.0
2005-04-05 14:50:00,38.78,38.81,38.77,38.79,151400.0,33.2605,33.2862,33.2519,33.2691,151400.0
2005-04-05 15:00:00,38.78,38.8,38.77,38.78,25500.0,33.2605,33.2776,33.2519,33.2605,25500.0
2005-04-05 15:10:00,38.77,38.84,38.7,38.78,56600.0,33.2519,33.312,33.1919,33.2605,56600.0
2005-04-05 15:20:00,38.78,38.8,38.75,38.78,104700.0,33.2605,33.2776,33.2348,33.2605,104700.0
2005-04-05 15:30:00,38.78,38.79,38.75,38.76,129000.0,33.2605,33.2691,33.2348,33.2433,129000.0
2005-04-05 15:40:00,38.76,38.76,38.69,38.75,60000.0,33.2433,33.2433,33.1833,33.2348,60000.0
2005-04-05 15:50:00,38.74,38.77,38.69,38.75,123000.0,33.2262,33.2519,33.1833,33.2348,123000.0
2005-04-06 09:30:00,38.79,38.84,38.7,38.76,111100.0,33.2691,33.312,33.1919,33.2433,111100.0
2005-04-06 09:40:00,38.8,38.83,38.75,38.78,81600.0,33.2776,33.3034,33.2348,33.2605,81600.0
2005-04-06 09:50:00,38.8,38.88,38.77,38.78,47500.0,33.2776,33.3463,33.2519,33.2605,47500.0
2005-04-06 10:00:00,38.79,38.9,38.79,38.87,142300.0,33.2691,33.3634,33.2691,33.3377,142300.0
2005-04-06 10:10:00,38.88,38.88,38.83,38.86,59400.0,33.3463,33.3463,33.3034,33.3291,59400.0
2005-04-06 10:20:00,38.87,38.93,38.84,38.93,72900.0,33.3377,33.3891,33.312,33.3891,72900.0
2005-04-06 10:30:00,38.93,38.96,38.89,38.93,86600.0,33.3891,33.4149,33.3548,33.3891,86600.0
2005-04-06 10:40:00,38.93,38.98,36.07,38.89,79900.0,33.3891,33.432,30.9362,33.3548,79900.0
2005-04-06 10:50:00,38.85,38.96,38.84,38.9,32500.0,33.3205,33.4149,33.312,33.3634,32500.0
2005-04-06 11:00:00,38.9,38.94,38.86,38.94,22300.0,33.3634,33.3977,33.3291,33.3977,22300.0
2005-04-06 11:10:00,38.95,38.95,38.87,38.9,27000.0,33.4063,33.4063,33.3377,33.3634,27000.0
2005-04-06 11:20:00,38.86,38.91,38.84,38.91,37500.0,33.3291,33.372,33.312,33.372,37500.0
2005-04-06 11:30:00,38.9,38.97,38.85,38.89,45000.0,33.3634,33.4235,33.3205,33.3548,45000.0
2005-04-06 11:40:00,38.89,38.95,38.89,38.95,39800.0,33.3548,33.4063,33.3548,33.4063,39800.0
2005-04-06 11:50:00,38.95,38.97,38.92,38.94,29300.0,33.4063,33.4235,33.3806,33.3977,29300.0
2005-04-06 12:00:00,38.94,38.98,38.93,38.97,19000.0,33.3977,33.432,33.3891,33.4235,19000.0
2005-04-06 12:10:00,38.96,38.97,38.92,38.95,13900.0,33.4149,33.4235,33.3806,33.4063,13900.0
2005-04-06 12:20:00,38.95,38.98,38.94,38.97,19100.0,33.4063,33.432,33.3977,33.4235,19100.0
2005-04-06 12:30:00,38.97,39.0,38.96,39.0,23200.0,33.4235,33.4492,33.4149,33.4492,23200.0
2005-04-06 12:40:00,38.99,39.05,38.94,39.02,101600.0,33.4406,33.4921,33.3977,33.4663,101600.0
2005-04-06 12:50:00,39.03,39.03,38.96,38.96,22400.0,33.4749,33.4749,33.4149,33.4149,22400.0
2005-04-06 13:00:00,38.98,39.03,38.96,38.96,68100.0,33.432,33.4749,33.4149,33.4149,68100.0
2005-04-06 13:10:00,39.0,39.01,38.96,39.01,51000.0,33.4492,33.4578,33.4149,33.4578,51000.0
2005-04-06 13:20:00,39.01,39.03,38.9,38.95,75600.0,33.4578,33.4749,33.3634,33.4063,75600.0
2005-04-06 13:30:00,38.93,38.97,38.93,38.94,62800.0,33.3891,33.4235,33.3891,33.3977,62800.0
2005-04-06 13:40:00,38.95,38.95,38.9,38.9,67100.0,33.4063,33.4063,33.3634,33.3634,67100.0
2005-04-06 13:50:00,38.89,38.97,38.85,38.88,106000.0,33.3548,33.4235,33.3205,33.3463,106000.0
2005-04-06 14:00:00,38.88,38.97,38.84,38.93,36200.0,33.3463,33.4235,33.312,33.3891,36200.0
2005-04-06 14:10:00,38.93,38.94,38.85,38.87,29100.0,33.3891,33.3977,33.3205,33.3377,29100.0
2005-04-06 14:20:00,38.88,38.96,38.88,38.93,63500.0,33.3463,33.4149,33.3463,33.3891,63500.0
2005-04-06 14:30:00,38.91,38.93,38.86,38.89,64700.0,33.372,33.3891,33.3291,33.3548,64700.0
2005-04-06 14:40:00,38.89,38.9,38.82,38.85,70000.0,33.3548,33.3634,33.2948,33.3205,70000.0
2005-04-06 14:50:00,38.86,38.89,38.81,38.84,93000.0,33.3291,33.3548,33.2862,33.312,93000.0
2005-04-06 15:00:00,38.84,38.86,38.76,38.81,40600.0,33.312,33.3291,33.2433,33.2862,40600.0
2005-04-06 15:10:00,38.81,38.82,38.68,38.7,56600.0,33.2862,33.2948,33.1747,33.1919,56600.0
2005-04-06 15:20:00,38.7,38.79,38.65,38.77,67500.0,33.1919,33.2691,33.149,33.2519,67500.0
2005-04-06 15:30:00,38.78,38.82,38.73,38.81,107400.0,33.2605,33.2948,33.2176,33.2862,107400.0
2005-04-06 15:40:00,38.81,38.85,38.81,38.83,94400.0,33.2862,33.3205,33.2862,33.3034,94400.0
2005-04-06 15:50:00,38.84,38.96,38.8,38.96,159600.0,33.312,33.4149,33.2776,33.4149,159600.0
2005-04-07 09:30:00,38.95,38.96,38.62,38.73,46400.0,33.4063,33.4149,33.1233,33.2176,46400.0
2005-04-07 09:40:00,38.74,38.82,38.7,38.73,51800.0,33.2262,33.2948,33.1919,33.2176,51800.0
2005-04-07 09:50:00,38.75,38.79,38.74,38.78,37700.0,33.2348,33.2691,33.2262,33.2605,37700.0
2005-04-07 10:00:00,38.81,38.88,38.75,38.88,51600.0,33.2862,33.3463,33.2348,33.3463,51600.0
2005-04-07 10:10:00,38.88,38.89,38.81,38.82,25100.0,33.3463,33.3548,33.2862,33.2948,25100.0
2005-04-07 10:20:00,38.82,38.87,38.75,38.83,41700.0,33.2948,33.3377,33.2348,33.3034,41700.0
2005-04-07 10:30:00,38.83,38.93,38.83,38.9,26000.0,33.3034,33.3891,33.3034,33.3634,26000.0
2005-04-07 10:40:00,38.9,38.9,38.85,38.89,28900.0,33.3634,33.3634,33.3205,33.3548,28900.0
2005-04-07 10:50:00,38.89,38.9,38.8,38.85,31100.0,33.3548,33.3634,33.2776,33.3205,31100.0
2005-04-07 11:00:00,38.85,38.87,38.84,38.87,55200.0,33.3205,33.3377,33.312,33.3377,55200.0
2005-04-07 11:10:00,38.9,38.9,38.85,38.9,15600.0,33.3634,33.3634,33.3205,33.3634,15600.0
2005-04-07 11:20:00,38.89,38.95,38.85,38.92,60100.0,33.3548,33.4063,33.3205,33.3806,60100.0
2005-04-07 11:30:00,38.92,38.92,38.74,38.78,28600.0,33.3806,33.3806,33.2262,33.2605,28600.0
2005-04-07 11:40:00,38.77,38.82,38.75,38.79,57100.0,33.2519,33.2948,33.2348,33.2691,57100.0
2005-04-07 11:50:00,38.77,38.79,38.76,38.78,26500.0,33.2519,33.2691,33.2433,33.2605,26500.0
2005-04-07 12:00:00,38.78,38.79,38.75,38.77,15200.0,33.2605,33.2691,33.2348,33.2519,15200.0
2005-04-07 12:10:00,38.76,38.79,38.73,38.78,14700.0,33.2433,33.2691,33.2176,33.2605,14700.0
2005-04-07 12:20:00,38.78,38.79,38.75,38.79,23800.0,33.2605,33.2691,33.2348,33.2691,23800.0
2005-04-07 12:30:00,38.79,38.97,38.79,38.97,22000.0,33.2691,33.4235,33.2691,33.4235,22000.0
2005-04-07 12:40:00,38.93,38.97,38.9,38.95,26000.0,33.3891,33.4235,33.3634,33.4063,26000.0
2005-04-07 12:50:00,38.95,38.96,38.94,38.95,22600.0,33.4063,33.4149,33.3977,33.4063,22600.0
2005-04-07 13:00:00,38.94,38.95,38.85,38.87,25200.0,33.3977,33.4063,33.3205,33.3377,25200.0
2005-04-07 13:10:00,38.89,38.93,38.85,38.89,53500.0,33.3548,33.3891,33.3205,33.3548,53500.0
2005-04-07 13:20:00,38.89,38.92,38.86,38.87,28800.0,33.3548,33.3806,33.3291,33.3377,28800.0
2005-04-07 13:30:00,38.89,38.91,38.85,38.87,31900.0,33.3548,33.372,33.3205,33.3377,31900.0
2005-04-07 13:40:00,38.86,38.88,38.79,38.88,24200.0,33.3291,33.3463,33.2691,33.3463,24200.0
2005-04-07 13:50:00,38.87,38.91,38.86,38.9,22800.0,33.3377,33.372,33.3291,33.3634,22800.0
2005-04-07 14:00:00,38.91,38.95,38.88,38.95,29600.0,33.372,33.4063,33.3463,33.4063,29600.0
2005-04-07 14:10:00,38.97,38.97,38.91,38.95,15600.0,33.4235,33.4235,33.372,33.4063,15600.0
2005-04-07 14:20:00,38.95,38.95,38.9,38.95,15800.0,33.4063,33.4063,33.3634,33.4063,15800.0
2005-04-07 14:30:00,38.95,38.97,38.94,38.96,43400.0,33.4063,33.4235,33.3977,33.4149,43400.0
2005-04-07 14:40:00,38.96,39.0,38.96,39.0,91900.0,33.4149,33.4492,33.4149,33.4492,91900.0
2005-04-07 14:50:00,39.0,39.0,38.93,38.94,84500.0,33.4492,33.4492,33.3891,33.3977,84500.0
2005-04-07 15:00:00,38.94,38.96,38.91,38.92,66700.0,33.3977,33.4149,33.372,33.3806,66700.0
2005-04-07 15:10:00,38.92,38.98,38.9,38.94,78800.0,33.3806,33.432,33.3634,33.3977,78800.0
2005-04-07 15:20:00,38.94,38.99,38.93,38.98,102000.0,33.3977,33.4406,33.3891,33.432,102000.0
2005-04-07 15:30:00,38.97,39.0,38.97,38.99,30700.0,33.4235,33.4492,33.4235,33.4406,30700.0
2005-04-07 15:40:00,38.98,39.0,38.97,38.99,57200.0,33.432,33.4492,33.4235,33.4406,57200.0
2005-04-07 15:50:00,39.0,39.0,38.98,38.98,80900.0,33.4492,33.4492,33.432,33.432,80900.0
2005-04-08 09:30:00,38.9,38.91,38.5,38.6,123200.0,33.3634,33.372,33.0203,33.1061,123200.0
2005-04-08 09:40:00,38.57,38.65,38.36,38.45,107100.0,33.0804,33.149,32.9003,32.9775,107100.0
2005-04-08 09:50:00,38.45,38.51,38.37,38.42,85000.0,32.9775,33.0289,32.9088,32.9517,85000.0
2005-04-08 10:00:00,38.43,38.6,38.36,38.4,111600.0,32.9603,33.1061,32.9003,32.9346,111600.0
2005-04-08 10:10:00,38.42,38.71,38.41,38.62,93800.0,32.9517,33.2005,32.9432,33.1233,93800.0
2005-04-08 10:20:00,38.63,38.7,38.53,38.57,44600.0,33.1318,33.1919,33.0461,33.0804,44600.0
2005-04-08 10:30:00,38.56,38.58,38.4,38.4,70000.0,33.0718,33.089,32.9346,32.9346,70000.0
2005-04-08 10:40:00,38.42,38.47,38.38,38.38,35000.0,32.9517,32.9946,32.9174,32.9174,35000.0
2005-04-08 10:50:00,38.38,38.38,38.26,38.26,64500.0,32.9174,32.9174,32.8145,32.8145,64500.0
2005-04-08 11:00:00,38.28,38.32,38.15,38.32,74600.0,32.8317,32.866,32.7202,32.866,74600.0
2005-04-08 11:10:00,38.31,38.33,38.08,38.08,134700.0,32.8574,32.8745,32.6601,32.6601,134700.0
2005-04-08 11:20:00,38.1,38.12,38.0,38.02,55800.0,32.6773,32.6944,32.5915,32.6087,55800.0
2005-04-08 11:30:00,38.01,38.24,38.01,38.22,101500.0,32.6001,32.7974,32.6001,32.7802,101500.0
2005-04-08 11:40:00,38.23,38.24,38.0,38.02,66800.0,32.7888,32.7974,32.5915,32.6087,66800.0
2005-04-08 11:50:00,38.03,38.05,37.86,37.87,35500.0,32.6172,32.6344,32.4714,32.48,35500.0
2005-04-08 12:00:00,37.87,38.14,37.87,38.1,78800.0,32.48,32.7116,32.48,32.6773,78800.0
2005-04-08 12:10:00,38.11,38.15,38.02,38.06,50300.0,32.6859,32.7202,32.6087,32.643,50300.0
2005-04-08 12:20:00,38.06,38.06,37.93,37.96,51500.0,32.643,32.643,32.5315,32.5572,51500.0
2005-04-08 12:30:00,37.96,38.02,37.92,38.0,27900.0,32.5572,32.6087,32.5229,32.5915,27900.0
2005-04-08 12:40:00,38.0,38.02,37.89,37.89,50800.0,32.5915,32.6087,32.4972,32.4972,50800.0
2005-04-08 12:50:00,37.89,37.9,37.81,37.81,56300.0,32.4972,32.5057,32.4286,32.4286,56300.0
2005-04-08 13:00:00,37.82,37.89,37.78,37.86,138000.0,32.4371,32.4972,32.4028,32.4714,138000.0
2005-04-08 13:10:00,37.86,37.9,37.81,37.82,115000.0,32.4714,32.5057,32.4286,32.4371,115000.0
2005-04-08 13:20:00,37.81,37.88,37.81,37.84,34000.0,32.4286,32.4886,32.4286,32.4543,34000.0
2005-04-08 13:30:00,37.84,37.99,37.84,37.99,60000.0,32.4543,32.5829,32.4543,32.5829,60000.0
2005-04-08 13:40:00,37.99,38.04,37.93,37.93,39600.0,32.5829,32.6258,32.5315,32.5315,39600.0
2005-04-08 13:50:00,37.93,37.96,37.9,37.95,21400.0,32.5315,32.5572,32.5057,32.5486,21400.0
2005-04-08 14:00:00,37.95,37.95,37.8,37.81,57700.0,32.5486,32.5486,32.42,32.4286,57700.0
2005-04-08 14:10:00,37.8,37.98,37.8,37.97,59400.0,32.42,32.5744,32.42,32.5658,59400.0
2005-04-08 14:20:00,37.98,38.02,37.95,38.02,74700.0,32.5744,32.6087,32.5486,32.6087,74700.0
2005-04-08 14:30:00,38.01,38.09,38.01,38.07,51400.0,32.6001,32.6687,32.6001,32.6515,51400.0
2005-04-08 14:40:00,38.07,38.09,38.04,38.09,62600.0,32.6515,32.6687,32.6258,32.6687,62600.0
2005-04-08 14:50:00,38.09,38.11,37.98,38.01,65000.0,32.6687,32.6859,32.5744,32.6001,65000.0
2005-04-08 15:00:00,38.01,38.05,37.95,37.96,185000.0,32.6001,32.6344,32.5486,32.5572,185000.0
2005-04-08 15:10:00,37.97,38.0,37.96,37.97,65800.0,32.5658,32.5915,32.5572,32.5658,65800.0
2005-04-08 15:20:00,37.97,38.0,37.95,37.96,142500.0,32.5658,32.5915,32.5486,32.5572,142500.0
2005-04-08 15:30:00,37.96,37.97,37.85,37.97,250600.0,32.5572,32.5658,32.4629,32.5658,250600.0
2005-04-08 15:40:00,37.96,38.0,37.93,37.93,182500.0,32.5572,32.5915,32.5315,32.5315,182500.0
2005-04-08 15:50:00,37.93,38.06,37.93,38.06,235200.0,32.5315,32.643,32.5315,32.643,235200.0
2005-04-11 09:30:00,38.12,38.26,38.1,38.13,53900.0,32.6944,32.8145,32.6773,32.703,53900.0
2005-04-11 09:40:00,38.14,38.26,38.13,38.26,37400.0,32.7116,32.8145,32.703,32.8145,37400.0
2005-04-11 09:50:00,38.26,38.35,38.25,38.34,51200.0,32.8145,32.8917,32.8059,32.8831,51200.0
2005-04-11 10:00:00,38.34,38.34,38.18,38.2,51900.0,32.8831,32.8831,32.7459,32.763,51900.0
2005-04-11 10:10:00,38.2,38.23,38.14,38.16,35900.0,32.763,32.7888,32.7116,32.7287,35900.0
2005-04-11 10:20:00,38.15,38.18,38.1,38.18,43400.0,32.7202,32.7459,32.6773,32.7459,43400.0
2005-04-11 10:30:00,38.16,38.29,38.16,38.18,46500.0,32.7287,32.8402,32.7287,32.7459,46500.0
2005-04-11 10:40:00,38.19,38.2,38.14,38.15,37100.0,32.7545,32.763,32.7116,32.7202,37100.0
2005-04-11 10:50:00,38.18,38.28,38.18,38.26,36000.0,32.7459,32.8317,32.7459,32.8145,36000.0
2005-04-11 11:00:00,38.25,38.27,38.2,38.2,16400.0,32.8059,32.8231,32.763,32.763,16400.0
2005-04-11 11:10:00,38.2,38.25,38.2,38.23,19200.0,32.763,32.8059,32.763,32.7888,19200.0
2005-04-11 11:20:00,38.25,38.27,38.21,38.25,15400.0,32.8059,32.8231,32.7716,32.8059,15400.0
2005-04-11 11:30:00,38.25,38.29,38.21,38.29,15700.0,32.8059,32.8402,32.7716,32.8402,15700.0
2005-04-11 11:40:00,38.29,38.33,38.29,38.32,19500.0,32.8402,32.8745,32.8402,32.866,19500.0
2005-04-11 11:50:00,38.32,38.41,38.31,38.31,48000.0,32.866,32.9432,32.8574,32.8574,48000.0
2005-04-11 12:00:00,38.31,38.36,38.3,38.36,23600.0,32.8574,32.9003,32.8488,32.9003,23600.0
2005-04-11 12:10:00,38.36,38.39,38.34,38.39,20000.0,32.9003,32.926,32.8831,32.926,20000.0
2005-04-11 12:20:00,38.38,38.4,38.34,38.39,26900.0,32.9174,32.9346,32.8831,32.926,26900.0
2005-04-11 12:30:00,38.39,38.39,38.26,38.29,37800.0,32.926,32.926,32.8145,32.8402,37800.0
2005-04-11 12:40:00,38.29,38.3,38.28,38.29,14900.0,32.8402,32.8488,32.8317,32.8402,14900.0
2005-04-11 12:50:00,38.29,38.34,38.28,38.34,18000.0,32.8402,32.8831,32.8317,32.8831,18000.0
2005-04-11 13:00:00,38.34,38.37,38.33,38.36,43500.0,32.8831,32.9088,32.8745,32.9003,43500.0
2005-04-11 13:10:00,38.37,38.37,38.36,38.36,41700.0,32.9088,32.9088,32.9003,32.9003,41700.0
2005-04-11 13:20:00,38.37,38.37,38.35,38.35,22900.0,32.9088,32.9088,32.8917,32.8917,22900.0
2005-04-11 13:30:00,38.35,38.41,38.35,38.4,74000.0,32.8917,32.9432,32.8917,32.9346,74000.0
2005-04-11 13:40:00,38.4,38.4,38.31,38.34,25000.0,32.9346,32.9346,32.8574,32.8831,25000.0
2005-04-11 13:50:00,38.34,38.4,38.34,38.37,43300.0,32.8831,32.9346,32.8831,32.9088,43300.0
2005-04-11 14:00:00,38.37,38.38,38.35,38.38,17500.0,32.9088,32.9174,32.8917,32.9174,17500.0
2005-04-11 14:10:00,38.37,38.41,38.37,38.4,41100.0,32.9088,32.9432,32.9088,32.9346,41100.0
2005-04-11 14:20:00,38.4,38.47,38.32,38.32,51800.0,32.9346,32.9946,32.866,32.866,51800.0
2005-04-11 14:30:00,38.32,38.44,38.32,38.4,18100.0,32.866,32.9689,32.866,32.9346,18100.0
2005-04-11 14:40:00,38.41,38.49,38.41,38.47,19700.0,32.9432,33.0118,32.9432,32.9946,19700.0
2005-04-11 14:50:00,38.47,38.55,38.47,38.54,47400.0,32.9946,33.0632,32.9946,33.0547,47400.0
2005-04-11 15:00:00,38.55,38.58,38.5,38.56,47800.0,33.0632,33.089,33.0203,33.0718,47800.0
2005-04-11 15:10:00,38.56,38.57,38.53,38.56,32900.0,33.0718,33.0804,33.0461,33.0718,32900.0
2005-04-11 15:20:00,38.55,38.57,38.52,38.52,31900.0,33.0632,33.0804,33.0375,33.0375,31900.0
2005-04-11 15:30:00,38.52,38.53,38.49,38.49,44200.0,33.0375,33.0461,33.0118,33.0118,44200.0
2005-04-11 15:40:00,38.5,38.51,38.48,38.51,73400.0,33.0203,33.0289,33.0032,33.0289,73400.0
2005-04-11 15:50:00,38.5,38.53,38.49,38.49,48600.0,33.0203,33.0461,33.0118,33.0118,48600.0
2005-04-12 09:30:00,38.26,38.36,38.25,38.25,65100.0,32.8145,32.9003,32.8059,32.8059,65100.0
2005-04-12 09:40:00,38.25,38.33,38.15,38.18,27400.0,32.8059,32.8745,32.7202,32.7459,27400.0
2005-04-12 09:50:00,38.17,38.25,38.16,38.24,20900.0,32.7373,32.8059,32.7287,32.7974,20900.0
2005-04-12 10:00:00,38.24,38.33,38.14,38.24,79100.0,32.7974,32.8745,32.7116,32.7974,79100.0
2005-04-12 10:10:00,38.24,38.3,38.22,38.29,39200.0,32.7974,32.8488,32.7802,32.8402,39200.0
2005-04-12 10:20:00,38.27,38.28,38.22,38.25,23300.0,32.8231,32.8317,32.7802,32.8059,23300.0
2005-04-12 10:30:00,38.25,38.26,38.21,38.21,57100.0,32.8059,32.8145,32.7716,32.7716,57100.0
2005-04-12 10:40:00,38.24,38.24,38.09,38.19,21300.0,32.7974,32.7974,32.6687,32.7545,21300.0
2005-04-12 10:50:00,38.17,38.22,38.11,38.22,13900.0,32.7373,32.7802,32.6859,32.7802,13900.0
2005-04-12 11:00:00,38.23,38.25,38.22,38.24,31600.0,32.7888,32.8059,32.7802,32.7974,31600.0
2005-04-12 11:10:00,38.23,38.24,38.13,38.21,21700.0,32.7888,32.7974,32.703,32.7716,21700.0
2005-04-12 11:20:00,38.23,38.31,38.22,38.3,30700.0,32.7888,32.8574,32.7802,32.8488,30700.0
2005-04-12 11:30:00,38.3,38.34,38.22,38.24,191100.0,32.8488,32.8831,32.7802,32.7974,191100.0
2005-04-12 11:40:00,38.24,38.31,38.24,38.31,13600.0,32.7974,32.8574,32.7974,32.8574,13600.0
2005-04-12 11:50:00,38.32,38.37,38.3,38.36,16000.0,32.866,32.9088,32.8488,32.9003,16000.0
2005-04-12 12:00:00,38.37,38.46,38.37,38.45,59000.0,32.9088,32.986,32.9088,32.9775,59000.0
2005-04-12 12:10:00,38.46,38.5,38.44,38.49,32200.0,32.986,33.0203,32.9689,33.0118,32200.0
2005-04-12 12:20:00,38.5,38.53,38.49,38.52,56700.0,33.0203,33.0461,33.0118,33.0375,56700.0
2005-04-12 12:30:00,38.52,38.52,38.47,38.49,28000.0,33.0375,33.0375,32.9946,33.0118,28000.0
2005-04-12 12:40:00,38.48,38.5,38.47,38.5,37800.0,33.0032,33.0203,32.9946,33.0203,37800.0
2005-04-12 12:50:00,38.5,38.54,38.5,38.54,21000.0,33.0203,33.0547,33.0203,33.0547,21000.0
2005-04-12 13:00:00,38.53,38.54,38.46,38.49,168300.0,33.0461,33.0547,32.986,33.0118,168300.0
2005-04-12 13:10:00,38.49,38.49,38.45,38.45,21600.0,33.0118,33.0118,32.9775,32.9775,21600.0
2005-04-12 13:20:00,38.46,38.49,38.45,38.47,73100.0,32.986,33.0118,32.9775,32.9946,73100.0
2005-04-12 13:30:00,38.47,38.48,38.46,38.48,19600.0,32.9946,33.0032,32.986,33.0032,19600.0
2005-04-12 13:40:00,38.48,38.48,38.32,38.35,35500.0,33.0032,33.0032,32.866,32.8917,35500.0
2005-04-12 13:50:00,38.35,38.37,38.32,38.35,46500.0,32.8917,32.9088,32.866,32.8917,46500.0
2005-04-12 14:00:00,38.38,38.42,38.31,38.42,79100.0,32.9174,32.9517,32.8574,32.9517,79100.0
2005-04-12 14:10:00,38.43,38.72,38.43,38.63,127700.0,32.9603,33.209,32.9603,33.1318,127700.0
2005-04-12 14:20:00,38.61,38.8,38.61,38.69,59600.0,33.1147,33.2776,33.1147,33.1833,59600.0
2005-04-12 14:30:00,38.69,38.81,38.64,38.81,83400.0,33.1833,33.2862,33.1404,33.2862,83400.0
2005-04-12 14:40:00,38.78,38.9,38.72,38.85,44600.0,33.2605,33.3634,33.209,33.3205,44600.0
2005-04-12 14:50:00,38.85,38.86,38.75,38.75,115700.0,33.3205,33.3291,33.2348,33.2348,115700.0
2005-04-12 15:00:00,38.74,38.77,38.53,38.65,274300.0,33.2262,33.2519,33.0461,33.149,274300.0
2005-04-12 15:10:00,38.66,38.76,38.66,38.73,54800.0,33.1576,33.2433,33.1576,33.2176,54800.0
2005-04-12 15:20:00,38.74,38.76,38.69,38.75,133300.0,33.2262,33.2433,33.1833,33.2348,133300.0
2005-04-12 15:30:00,38.75,38.85,38.75,38.85,134600.0,33.2348,33.3205,33.2348,33.3205,134600.0
2005-04-12 15:40:00,38.83,38.87,38.8,38.87,69400.0,33.3034,33.3377,33.2776,33.3377,69400.0
2005-04-12 15:50:00,38.87,38.93,38.79,38.79,119400.0,33.3377,33.3891,33.2691,33.2691,119400.0
2005-04-13 09:30:00,38.61,38.74,38.53,38.7,29700.0,33.1147,33.2262,33.0461,33.1919,29700.0
2005-04-13 09:40:00,38.7,38.75,38.61,38.74,39500.0,33.1919,33.2348,33.1147,33.2262,39500.0
2005-04-13 09:50:00,38.74,38.75,38.72,38.72,23800.0,33.2262,33.2348,33.209,33.209,23800.0
2005-04-13 10:00:00,38.72,38.73,38.64,38.65,13500.0,33.209,33.2176,33.1404,33.149,13500.0
2005-04-13 10:10:00,38.66,38.66,38.57,38.58,22600.0,33.1576,33.1576,33.0804,33.089,22600.0
2005-04-13 10:20:00,38.58,38.59,38.5,38.51,32700.0,33.089,33.0975,33.0203,33.0289,32700.0
2005-04-13 10:30:00,38.57,38.63,38.55,38.57,17300.0,33.0804,33.1318,33.0632,33.0804,17300.0
2005-04-13 10:40:00,38.56,38.58,38.46,38.46,25900.0,33.0718,33.089,32.986,32.986,25900.0
2005-04-13 10:50:00,38.47,38.5,38.46,38.5,26100.0,32.9946,33.0203,32.986,33.0203,26100.0
2005-04-13 11:00:00,38.49,38.5,38.45,38.45,17500.0,33.0118,33.0203,32.9775,32.9775,17500.0
2005-04-13 11:10:00,38.45,38.45,38.4,38.4,60600.0,32.9775,32.9775,32.9346,32.9346,60600.0
2005-04-13 11:20:00,38.4,38.4,38.32,38.38,22400.0,32.9346,32.9346,32.866,32.9174,22400.0
2005-04-13 11:30:00,38.38,38.42,38.38,38.39,31700.0,32.9174,32.9517,32.9174,32.926,31700.0
2005-04-13 11:40:00,38.4,38.41,38.29,38.29,56600.0,32.9346,32.9432,32.8402,32.8402,56600.0
2005-04-13 11:50:00,38.29,38.3,38.23,38.24,36200.0,32.8402,32.8488,32.7888,32.7974,36200.0
2005-04-13 12:00:00,38.24,38.34,38.2,38.34,67300.0,32.7974,32.8831,32.763,32.8831,67300.0
2005-04-13 12:10:00,38.34,38.39,38.33,38.36,33900.0,32.8831,32.926,32.8745,32.9003,33900.0
2005-04-13 12:20:00,38.36,38.37,38.33,38.34,12800.0,32.9003,32.9088,32.8745,32.8831,12800.0
2005-04-13 12:30:00,38.33,38.33,38.3,38.3,35700.0,32.8745,32.8745,32.8488,32.8488,35700.0
2005-04-13 12:40:00,38.3,38.3,38.24,38.25,52000.0,32.8488,32.8488,32.7974,32.8059,52000.0
2005-04-13 12:50:00,38.25,38.25,38.1,38.19,105500.0,32.8059,32.8059,32.6773,32.7545,105500.0
2005-04-13 13:00:00,38.19,38.29,38.18,38.28,143200.0,32.7545,32.8402,32.7459,32.8317,143200.0
2005-04-13 13:10:00,38.27,38.28,38.21,38.22,63900.0,32.8231,32.8317,32.7716,32.7802,63900.0
2005-04-13 13:20:00,38.22,38.22,38.14,38.17,83200.0,32.7802,32.7802,32.7116,32.7373,83200.0
2005-04-13 13:30:00,38.16,38.33,38.14,38.3,125700.0,32.7287,32.8745,32.7116,32.8488,125700.0
2005-04-13 13:40:00,38.3,38.4,38.23,38.35,80400.0,32.8488,32.9346,32.7888,32.8917,80400.0
2005-04-13 13:50:00,38.34,38.34,38.28,38.32,57300.0,32.8831,32.8831,32.8317,32.866,57300.0
2005-04-13 14:00:00,38.32,38.33,38.26,38.29,76900.0,32.866,32.8745,32.8145,32.8402,76900.0
2005-04-13 14:10:00,38.28,38.29,38.16,38.17,73700.0,32.8317,32.8402,32.7287,32.7373,73700.0
2005-04-13 14:20:00,38.17,38.2,38.15,38.16,93500.0,32.7373,32.763,32.7202,32.7287,93500.0
2005-04-13 14:30:00,38.18,38.21,38.08,38.21,39300.0,32.7459,32.7716,32.6601,32.7716,39300.0
2005-04-13 14:40:00,38.21,38.21,38.18,38.18,27900.0,32.7716,32.7716,32.7459,32.7459,27900.0
2005-04-13 14:50:00,38.16,38.19,38.08,38.11,34900.0,32.7287,32.7545,32.6601,32.6859,34900.0
2005-04-13 15:00:00,38.11,38.15,38.05,38.08,44900.0,32.6859,32.7202,32.6344,32.6601,44900.0
2005-04-13 15:10:00,38.08,38.09,38.0,38.0,50200.0,32.6601,32.6687,32.5915,32.5915,50200.0
2005-04-13 15:20:00,38.0,38.03,37.93,37.96,88500.0,32.5915,32.6172,32.5315,32.5572,88500.0
2005-04-13 15:30:00,37.96,38.04,37.93,37.99,130600.0,32.5572,32.6258,32.5315,32.5829,130600.0
2005-04-13 15:40:00,37.99,37.99,37.93,37.93,73600.0,32.5829,32.5829,32.5315,32.5315,73600.0
2005-04-13 15:50:00,37.93,37.93,37.87,37.89,276500.0,32.5315,32.5315,32.48,32.4972,276500.0
2005-04-14 09:30:00,37.9,38.05,37.85,38.05,33500.0,32.5057,32.6344,32.4629,32.6344,33500.0
2005-04-14 09:40:00,38.05,38.1,37.99,38.05,216200.0,32.6344,32.6773,32.5829,32.6344,216200.0
2005-04-14 09:50:00,38.05,38.16,38.05,38.14,141300.0,32.6344,32.7287,32.6344,32.7116,141300.0
2005-04-14 10:00:00,38.1,38.1,38.0,38.04,135300.0,32.6773,32.6773,32.5915,32.6258,135300.0
2005-04-14 10:10:00,38.03,38.05,37.9,37.92,94500.0,32.6172,32.6344,32.5057,32.5229,94500.0
2005-04-14 10:20:00,37.92,37.93,37.65,37.65,63200.0,32.5229,32.5315,32.2913,32.2913,63200.0
2005-04-14 10:30:00,37.65,37.66,37.36,37.53,101500.0,32.2913,32.2999,32.0426,32.1884,101500.0
2005-04-14 10:40:00,37.51,37.7,37.46,37.65,33000.0,32.1713,32.3342,32.1284,32.2913,33000.0
2005-04-14 10:50:00,37.62,37.81,37.62,37.78,20700.0,32.2656,32.4286,32.2656,32.4028,20700.0
2005-04-14 11:00:00,37.76,37.87,37.74,37.85,59000.0,32.3857,32.48,32.3685,32.4629,59000.0
2005-04-14 11:10:00,37.86,37.91,37.83,37.87,37900.0,32.4714,32.5143,32.4457,32.48,37900.0
2005-04-14 11:20:00,37.88,37.97,37.87,37.97,20100.0,32.4886,32.5658,32.48,32.5658,20100.0
2005-04-14 11:30:00,37.97,37.98,37.94,37.95,51900.0,32.5658,32.5744,32.5401,32.5486,51900.0
2005-04-14 11:40:00,37.94,37.94,37.8,37.82,28200.0,32.5401,32.5401,32.42,32.4371,28200.0
2005-04-14 11:50:00,37.81,37.88,37.81,37.88,18400.0,32.4286,32.4886,32.4286,32.4886,18400.0
2005-04-14 12:00:00,37.87,37.9,37.87,37.9,50000.0,32.48,32.5057,32.48,32.5057,50000.0
2005-04-14 12:10:00,37.9,37.9,37.82,37.82,25000.0,32.5057,32.5057,32.4371,32.4371,25000.0
2005-04-14 12:20:00,37.78,37.85,37.78,37.84,16100.0,32.4028,32.4629,32.4028,32.4543,16100.0
2005-04-14 12:30:00,37.84,37.87,37.84,37.87,8900.0,32.4543,32.48,32.4543,32.48,8900.0
2005-04-14 12:40:00,37.88,37.9,37.84,37.84,19000.0,32.4886,32.5057,32.4543,32.4543,19000.0
2005-04-14 12:50:00,37.84,37.85,37.81,37.85,12800.0,32.4543,32.4629,32.4286,32.4629,12800.0
2005-04-14 13:00:00,37.85,37.9,37.85,37.85,37600.0,32.4629,32.5057,32.4629,32.4629,37600.0
2005-04-14 13:10:00,37.85,37.86,37.79,37.79,29400.0,32.4629,32.4714,32.4114,32.4114,29400.0
2005-04-14 13:20:00,37.8,37.82,37.78,37.82,26000.0,32.42,32.4371,32.4028,32.4371,26000.0
2005-04-14 13:30:00,37.82,37.95,37.81,37.95,133100.0,32.4371,32.5486,32.4286,32.5486,133100.0
2005-04-14 13:40:00,37.96,37.97,37.94,37.96,68500.0,32.5572,32.5658,32.5401,32.5572,68500.0
2005-04-14 13:50:00,37.96,38.0,37.93,37.98,76200.0,32.5572,32.5915,32.5315,32.5744,76200.0
2005-04-14 14:00:00,37.99,38.0,37.96,37.99,27800.0,32.5829,32.5915,32.5572,32.5829,27800.0
2005-04-14 14:10:00,37.99,38.0,37.98,37.99,23700.0,32.5829,32.5915,32.5744,32.5829,23700.0
2005-04-14 14:20:00,38.0,38.0,37.98,38.0,58900.0,32.5915,32.5915,32.5744,32.5915,58900.0
2005-04-14 14:30:00,38.0,38.0,37.98,37.98,17500.0,32.5915,32.5915,32.5744,32.5744,17500.0
2005-04-14 14:40:00,37.99,38.01,37.98,37.98,55200.0,32.5829,32.6001,32.5744,32.5744,55200.0
2005-04-14 14:50:00,37.98,37.98,37.94,37.94,23900.0,32.5744,32.5744,32.5401,32.5401,23900.0
2005-04-14 15:00:00,37.94,37.95,37.9,37.95,150200.0,32.5401,32.5486,32.5057,32.5486,150200.0
2005-04-14 15:10:00,37.93,38.04,37.93,38.0,18300.0,32.5315,32.6258,32.5315,32.5915,18300.0
2005-04-14 15:20:00,38.0,38.0,37.94,37.95,31800.0,32.5915,32.5915,32.5401,32.5486,31800.0
2005-04-14 15:30:00,37.95,37.97,37.94,37.94,31600.0,32.5486,32.5658,32.5401,32.5401,31600.0
2005-04-14 15:40:00,37.94,37.95,37.93,37.94,93500.0,32.5401,32.5486,32.5315,32.5401,93500.0
2005-04-14 15:50:00,37.94,37.95,37.9,37.9,196500.0,32.5401,32.5486,32.5057,32.5057,196500.0
2005-04-15 09:30:00,37.71,38.01,37.71,38.01,91600.0,32.3428,32.6001,32.3428,32.6001,91600.0
2005-04-15 09:40:00,38.0,38.01,37.89,37.9,44000.0,32.5915,32.6001,32.4972,32.5057,44000.0
2005-04-15 09:50:00,37.91,37.93,37.72,37.75,47600.0,32.5143,32.5315,32.3514,32.3771,47600.0
2005-04-15 10:00:00,37.75,37.88,37.67,37.69,45900.0,32.3771,32.4886,32.3085,32.3256,45900.0
2005-04-15 10:10:00,37.7,37.74,37.56,37.69,27400.0,32.3342,32.3685,32.2141,32.3256,27400.0
2005-04-15 10:20:00,37.7,37.97,37.7,37.91,33400.0,32.3342,32.5658,32.3342,32.5143,33400.0
2005-04-15 10:30:00,37.92,37.95,37.79,37.8,28500.0,32.5229,32.5486,32.4114,32.42,28500.0
2005-04-15 10:40:00,37.8,37.8,37.56,37.57,57200.0,32.42,32.42,32.2141,32.2227,57200.0
2005-04-15 10:50:00,37.58,37.8,37.58,37.67,34200.0,32.2313,32.42,32.2313,32.3085,34200.0
2005-04-15 11:00:00,37.72,37.74,37.57,37.57,56900.0,32.3514,32.3685,32.2227,32.2227,56900.0
2005-04-15 11:10:00,37.59,37.74,37.56,37.68,24800.0,32.2399,32.3685,32.2141,32.3171,24800.0
2005-04-15 11:20:00,37.66,37.68,37.49,37.49,43200.0,32.2999,32.3171,32.1541,32.1541,43200.0
2005-04-15 11:30:00,37.49,37.57,37.48,37.53,30800.0,32.1541,32.2227,32.1455,32.1884,30800.0
2005-04-15 11:40:00,37.53,37.61,37.53,37.55,32200.0,32.1884,32.257,32.1884,32.2056,32200.0
2005-04-15 11:50:00,37.54,37.59,37.46,37.59,105100.0,32.197,32.2399,32.1284,32.2399,105100.0
2005-04-15 12:00:00,37.6,37.7,37.6,37.7,32300.0,32.2484,32.3342,32.2484,32.3342,32300.0
2005-04-15 12:10:00,37.7,37.72,37.52,37.54,67400.0,32.3342,32.3514,32.1798,32.197,67400.0
2005-04-15 12:20:00,37.54,37.55,37.48,37.55,41400.0,32.197,32.2056,32.1455,32.2056,41400.0
2005-04-15 12:30:00,37.53,37.57,37.49,37.52,30300.0,32.1884,32.2227,32.1541,32.1798,30300.0
2005-04-15 12:40:00,37.52,37.55,37.48,37.5,24100.0,32.1798,32.2056,32.1455,32.1627,24100.0
2005-04-15 12:50:00,37.51,37.52,37.29,37.35,37700.0,32.1713,32.1798,31.9826,32.034,37700.0
2005-04-15 13:00:00,37.35,37.46,37.35,37.37,46600.0,32.034,32.1284,32.034,32.0512,46600.0
2005-04-15 13:10:00,37.37,37.41,37.31,37.33,42600.0,32.0512,32.0855,31.9997,32.0169,42600.0
2005-04-15 13:20:00,37.33,37.5,37.33,37.4,143500.0,32.0169,32.1627,32.0169,32.0769,143500.0
2005-04-15 13:30:00,37.38,37.47,37.38,37.47,88500.0,32.0598,32.1369,32.0598,32.1369,88500.0
2005-04-15 13:40:00,37.48,37.49,37.4,37.42,67400.0,32.1455,32.1541,32.0769,32.0941,67400.0
2005-04-15 13:50:00,37.45,37.45,37.33,37.37,90400.0,32.1198,32.1198,32.0169,32.0512,90400.0
2005-04-15 14:00:00,37.37,37.43,37.37,37.41,51500.0,32.0512,32.1026,32.0512,32.0855,51500.0
2005-04-15 14:10:00,37.41,37.46,37.4,37.45,97700.0,32.0855,32.1284,32.0769,32.1198,97700.0
2005-04-15 14:20:00,37.45,37.53,37.41,37.46,83500.0,32.1198,32.1884,32.0855,32.1284,83500.0
2005-04-15 14:30:00,37.46,37.47,37.41,37.45,65700.0,32.1284,32.1369,32.0855,32.1198,65700.0
2005-04-15 14:40:00,37.43,37.54,37.4,37.49,68600.0,32.1026,32.197,32.0769,32.1541,68600.0
2005-04-15 14:50:00,37.5,37.51,37.36,37.45,95200.0,32.1627,32.1713,32.0426,32.1198,95200.0
2005-04-15 15:00:00,37.44,37.48,37.36,37.45,105100.0,32.1112,32.1455,32.0426,32.1198,105100.0
2005-04-15 15:10:00,37.44,37.5,37.42,37.43,68900.0,32.1112,32.1627,32.0941,32.1026,68900.0
2005-04-15 15:20:00,37.43,37.44,37.31,37.34,234700.0,32.1026,32.1112,31.9997,32.0254,234700.0
2005-04-15 15:30:00,37.35,37.44,37.27,37.36,127500.0,32.034,32.1112,31.9654,32.0426,127500.0
2005-04-15 15:40:00,37.38,37.44,37.28,37.28,242900.0,32.0598,32.1112,31.974,31.974,242900.0
2005-04-15 15:50:00,37.28,37.3,37.1,37.25,405000.0,31.974,31.9911,31.8196,31.9483,405000.0
2005-04-18 09:30:00,37.25,37.26,36.68,36.68,65500.0,31.9483,31.9568,31.4594,31.4594,65500.0
2005-04-18 09:40:00,36.67,36.85,36.53,36.53,57800.0,31.4508,31.6052,31.3307,31.3307,57800.0
2005-04-18 09:50:00,36.53,36.54,36.0,36.26,133600.0,31.3307,31.3393,30.8762,31.0992,133600.0
2005-04-18 10:00:00,36.25,36.27,36.0,36.16,199100.0,31.0906,31.1077,30.8762,31.0134,199100.0
2005-04-18 10:10:00,36.16,36.53,36.16,36.42,133300.0,31.0134,31.3307,31.0134,31.2364,133300.0
2005-04-18 10:20:00,36.44,36.53,36.41,36.45,267100.0,31.2535,31.3307,31.2278,31.2621,267100.0
2005-04-18 10:30:00,36.47,36.51,36.28,36.28,86300.0,31.2793,31.3136,31.1163,31.1163,86300.0
2005-04-18 10:40:00,36.28,36.3,36.13,36.2,97700.0,31.1163,31.1335,30.9877,31.0477,97700.0
2005-04-18 10:50:00,36.22,36.25,36.07,36.11,122300.0,31.0649,31.0906,30.9362,30.9705,122300.0
2005-04-18 11:00:00,36.12,36.17,35.74,35.76,133800.0,30.9791,31.022,30.6532,30.6703,133800.0
2005-04-18 11:10:00,35.76,35.78,35.62,35.76,74500.0,30.6703,30.6875,30.5503,30.6703,74500.0
2005-04-18 11:20:00,35.76,35.98,35.76,35.98,65900.0,30.6703,30.859,30.6703,30.859,65900.0
2005-04-18 11:30:00,35.97,36.01,35.94,35.94,120500.0,30.8504,30.8847,30.8247,30.8247,120500.0
2005-04-18 11:40:00,35.95,35.99,35.9,35.91,68400.0,30.8333,30.8676,30.7904,30.799,68400.0
2005-04-18 11:50:00,35.9,35.91,35.76,35.78,63800.0,30.7904,30.799,30.6703,30.6875,63800.0
2005-04-18 12:00:00,35.77,35.95,35.73,35.93,74700.0,30.6789,30.8333,30.6446,30.8161,74700.0
2005-04-18 12:10:00,35.93,35.97,35.83,35.84,65400.0,30.8161,30.8504,30.7304,30.7389,65400.0
2005-04-18 12:20:00,35.84,35.98,35.8,35.85,69100.0,30.7389,30.859,30.7046,30.7475,69100.0
2005-04-18 12:30:00,35.84,35.94,35.82,35.92,46000.0,30.7389,30.8247,30.7218,30.8076,46000.0
2005-04-18 12:40:00,35.92,35.99,35.89,35.95,61400.0,30.8076,30.8676,30.7818,30.8333,61400.0
2005-04-18 12:50:00,35.95,35.97,35.86,35.9,73000.0,30.8333,30.8504,30.7561,30.7904,73000.0
2005-04-18 13:00:00,35.9,35.9,35.76,35.76,104000.0,30.7904,30.7904,30.6703,30.6703,104000.0
2005-04-18 13:10:00,35.76,35.76,35.51,35.58,101800.0,30.6703,30.6703,30.4559,30.5159,101800.0
2005-04-18 13:20:00,35.58,35.77,35.58,35.77,62400.0,30.5159,30.6789,30.5159,30.6789,62400.0
2005-04-18 13:30:00,35.77,35.9,35.76,35.88,73200.0,30.6789,30.7904,30.6703,30.7732,73200.0
2005-04-18 13:40:00,35.88,35.96,35.87,35.92,67400.0,30.7732,30.8419,30.7647,30.8076,67400.0
2005-04-18 13:50:00,35.92,35.95,35.91,35.91,89100.0,30.8076,30.8333,30.799,30.799,89100.0
2005-04-18 14:00:00,35.92,35.92,35.8,35.85,89900.0,30.8076,30.8076,30.7046,30.7475,89900.0
2005-04-18 14:10:00,35.85,35.86,35.69,35.7,73100.0,30.7475,30.7561,30.6103,30.6189,73100.0
2005-04-18 14:20:00,35.7,35.79,35.69,35.76,81500.0,30.6189,30.6961,30.6103,30.6703,81500.0
2005-04-18 14:30:00,35.76,35.8,35.75,35.79,144500.0,30.6703,30.7046,30.6618,30.6961,144500.0
2005-04-18 14:40:00,35.79,35.8,35.67,35.71,61600.0,30.6961,30.7046,30.5931,30.6274,61600.0
2005-04-18 14:50:00,35.71,35.79,35.66,35.78,77700.0,30.6274,30.6961,30.5846,30.6875,77700.0
2005-04-18 15:00:00,35.78,35.82,35.62,35.7,133100.0,30.6875,30.7218,30.5503,30.6189,133100.0
2005-04-18 15:10:00,35.69,35.8,35.69,35.78,84300.0,30.6103,30.7046,30.6103,30.6875,84300.0
2005-04-18 15:20:00,35.78,35.8,35.73,35.8,87900.0,30.6875,30.7046,30.6446,30.7046,87900.0
2005-04-18 15:30:00,35.8,35.9,35.8,35.84,145500.0,30.7046,30.7904,30.7046,30.7389,145500.0
2005-04-18 15:40:00,35.85,38.96,35.83,35.95,138700.0,30.7475,33.4149,30.7304,30.8333,138700.0
2005-04-18 15:50:00,35.96,35.99,35.88,35.89,111000.0,30.8419,30.8676,30.7732,30.7818,111000.0
2005-04-19 09:30:00,35.93,36.14,35.93,36.0,39400.0,30.8161,30.9962,30.8161,30.8762,39400.0
2005-04-19 09:40:00,36.1,36.25,36.03,36.03,80200.0,30.9619,31.0906,30.9019,30.9019,80200.0
2005-04-19 09:50:00,36.03,36.11,35.98,36.05,112600.0,30.9019,30.9705,30.859,30.9191,112600.0
2005-04-19 10:00:00,36.07,36.07,35.96,35.99,190200.0,30.9362,30.9362,30.8419,30.8676,190200.0
2005-04-19 10:10:00,35.99,36.0,35.75,35.83,79300.0,30.8676,30.8762,30.6618,30.7304,79300.0
2005-04-19 10:20:00,35.85,36.1,35.83,35.95,70200.0,30.7475,30.9619,30.7304,30.8333,70200.0
2005-04-19 10:30:00,35.95,36.18,35.95,36.09,51600.0,30.8333,31.0305,30.8333,30.9534,51600.0
2005-04-19 10:40:00,36.1,36.12,36.0,36.04,33500.0,30.9619,30.9791,30.8762,30.9105,33500.0
2005-04-19 10:50:00,36.0,36.09,35.95,36.08,38700.0,30.8762,30.9534,30.8333,30.9448,38700.0
2005-04-19 11:00:00,36.09,36.13,36.0,36.13,35100.0,30.9534,30.9877,30.8762,30.9877,35100.0
2005-04-19 11:10:00,36.12,36.19,36.0,36.18,25300.0,30.9791,31.0391,30.8762,31.0305,25300.0
2005-04-19 11:20:00,36.17,36.19,36.02,36.07,39300.0,31.022,31.0391,30.8933,30.9362,39300.0
2005-04-19 11:30:00,36.04,36.11,36.02,36.09,65000.0,30.9105,30.9705,30.8933,30.9534,65000.0
2005-04-19 11:40:00,36.08,36.12,36.08,36.1,24300.0,30.9448,30.9791,30.9448,30.9619,24300.0
2005-04-19 11:50:00,36.1,36.16,36.08,36.13,16000.0,30.9619,31.0134,30.9448,30.9877,16000.0
2005-04-19 12:00:00,36.13,36.15,36.1,36.1,30100.0,30.9877,31.0048,30.9619,30.9619,30100.0
2005-04-19 12:10:00,36.11,36.14,36.05,36.05,112800.0,30.9705,30.9962,30.9191,30.9191,112800.0
2005-04-19 12:20:00,36.04,36.06,35.95,35.98,27000.0,30.9105,30.9276,30.8333,30.859,27000.0
2005-04-19 12:30:00,36.0,36.1,35.99,36.1,47300.0,30.8762,30.9619,30.8676,30.9619,47300.0
2005-04-19 12:40:00,36.1,36.14,35.99,36.09,63400.0,30.9619,30.9962,30.8676,30.9534,63400.0
2005-04-19 12:50:00,36.07,36.09,36.0,36.06,40800.0,30.9362,30.9534,30.8762,30.9276,40800.0
2005-04-19 13:00:00,36.07,36.12,36.05,36.07,21800.0,30.9362,30.9791,30.9191,30.9362,21800.0
2005-04-19 13:10:00,36.08,36.09,35.97,35.97,74100.0,30.9448,30.9534,30.8504,30.8504,74100.0
2005-04-19 13:20:00,35.99,36.05,35.92,36.04,36200.0,30.8676,30.9191,30.8076,30.9105,36200.0
2005-04-19 13:30:00,36.01,36.1,36.01,36.07,17200.0,30.8847,30.9619,30.8847,30.9362,17200.0
2005-04-19 13:40:00,36.05,36.06,36.0,36.06,25400.0,30.9191,30.9276,30.8762,30.9276,25400.0
2005-04-19 13:50:00,36.05,36.1,36.02,36.04,17200.0,30.9191,30.9619,30.8933,30.9105,17200.0
2005-04-19 14:00:00,36.05,36.11,36.03,36.1,21100.0,30.9191,30.9705,30.9019,30.9619,21100.0
2005-04-19 14:10:00,36.1,36.1,36.01,36.07,22400.0,30.9619,30.9619,30.8847,30.9362,22400.0
2005-04-19 14:20:00,36.06,36.1,35.99,35.99,23900.0,30.9276,30.9619,30.8676,30.8676,23900.0
2005-04-19 14:30:00,35.99,36.04,35.97,35.99,46100.0,30.8676,30.9105,30.8504,30.8676,46100.0
2005-04-19 14:40:00,36.0,36.02,35.95,35.97,29900.0,30.8762,30.8933,30.8333,30.8504,29900.0
2005-04-19 14:50:00,35.97,36.02,35.97,36.01,30600.0,30.8504,30.8933,30.8504,30.8847,30600.0
2005-04-19 15:00:00,36.01,36.01,35.91,35.92,111800.0,30.8847,30.8847,30.799,30.8076,111800.0
2005-04-19 15:10:00,35.92,35.93,35.89,35.91,75200.0,30.8076,30.8161,30.7818,30.799,75200.0
2005-04-19 15:20:00,35.9,36.01,35.9,36.0,122800.0,30.7904,30.8847,30.7904,30.8762,122800.0
2005-04-19 15:30:00,36.01,36.04,36.0,36.03,78900.0,30.8847,30.9105,30.8762,30.9019,78900.0
2005-04-19 15:40:00,36.03,36.07,35.97,36.07,73400.0,30.9019,30.9362,30.8504,30.9362,73400.0
2005-04-19 15:50:00,36.07,36.13,35.99,36.1,98300.0,30.9362,30.9877,30.8676,30.9619,98300.0
2005-04-20 09:30:00,36.05,36.31,36.05,36.14,43000.0,30.9191,31.142,30.9191,30.9962,43000.0
2005-04-20 09:40:00,36.14,36.29,35.9,36.0,119600.0,30.9962,31.1249,30.7904,30.8762,119600.0
2005-04-20 09:50:00,36.01,36.04,35.89,35.94,98600.0,30.8847,30.9105,30.7818,30.8247,98600.0
2005-04-20 10:00:00,35.94,36.0,35.9,35.98,41300.0,30.8247,30.8762,30.7904,30.859,41300.0
2005-04-20 10:10:00,35.98,35.98,35.85,35.85,162300.0,30.859,30.859,30.7475,30.7475,162300.0
2005-04-20 10:20:00,35.85,35.9,35.73,35.77,34200.0,30.7475,30.7904,30.6446,30.6789,34200.0
2005-04-20 10:30:00,35.79,35.79,35.6,35.71,36300.0,30.6961,30.6961,30.5331,30.6274,36300.0
2005-04-20 10:40:00,35.71,35.71,35.58,35.62,50200.0,30.6274,30.6274,30.5159,30.5503,50200.0
2005-04-20 10:50:00,35.62,35.72,35.62,35.71,90600.0,30.5503,30.636,30.5503,30.6274,90600.0
2005-04-20 11:00:00,35.71,35.84,35.69,35.76,88200.0,30.6274,30.7389,30.6103,30.6703,88200.0
2005-04-20 11:10:00,35.76,35.76,35.7,35.73,9300.0,30.6703,30.6703,30.6189,30.6446,9300.0
2005-04-20 11:20:00,35.73,35.75,35.59,35.6,18900.0,30.6446,30.6618,30.5245,30.5331,18900.0
2005-04-20 11:30:00,35.6,35.67,35.6,35.63,27200.0,30.5331,30.5931,30.5331,30.5588,27200.0
2005-04-20 11:40:00,35.63,35.65,35.61,35.63,14700.0,30.5588,30.576,30.5417,30.5588,14700.0
2005-04-20 11:50:00,35.63,35.64,35.55,35.6,557600.0,30.5588,30.5674,30.4902,30.5331,557600.0
2005-04-20 12:00:00,35.6,35.6,35.4,35.41,120100.0,30.5331,30.5331,30.3616,30.3701,120100.0
2005-04-20 12:10:00,35.41,35.47,35.4,35.42,27300.0,30.3701,30.4216,30.3616,30.3787,27300.0
2005-04-20 12:20:00,35.42,35.51,35.42,35.43,15000.0,30.3787,30.4559,30.3787,30.3873,15000.0
2005-04-20 12:30:00,35.41,35.45,35.38,35.38,28300.0,30.3701,30.4044,30.3444,30.3444,28300.0
2005-04-20 12:40:00,35.38,35.41,35.36,35.37,21400.0,30.3444,30.3701,30.3273,30.3358,21400.0
2005-04-20 12:50:00,35.37,35.37,35.25,35.29,37700.0,30.3358,30.3358,30.2329,30.2672,37700.0
2005-04-20 13:00:00,35.29,35.37,35.29,35.36,32000.0,30.2672,30.3358,30.2672,30.3273,32000.0
2005-04-20 13:10:00,35.36,35.43,35.35,35.39,191100.0,30.3273,30.3873,30.3187,30.353,191100.0
2005-04-20 13:20:00,35.39,35.42,35.39,35.4,54700.0,30.353,30.3787,30.353,30.3616,54700.0
2005-04-20 13:30:00,35.37,35.4,35.34,35.39,17900.0,30.3358,30.3616,30.3101,30.353,17900.0
2005-04-20 13:40:00,35.38,35.45,35.36,35.44,13800.0,30.3444,30.4044,30.3273,30.3959,13800.0
2005-04-20 13:50:00,35.44,35.46,35.36,35.41,144500.0,30.3959,30.413,30.3273,30.3701,144500.0
2005-04-20 14:00:00,35.45,35.45,35.24,35.25,421600.0,30.4044,30.4044,30.2243,30.2329,421600.0
2005-04-20 14:10:00,35.24,35.27,35.21,35.25,53600.0,30.2243,30.2501,30.1986,30.2329,53600.0
2005-04-20 14:20:00,35.25,35.29,35.22,35.25,38500.0,30.2329,30.2672,30.2072,30.2329,38500.0
2005-04-20 14:30:00,35.24,35.35,35.23,35.3,151300.0,30.2243,30.3187,30.2158,30.2758,151300.0
2005-04-20 14:40:00,35.29,35.29,35.2,35.24,47900.0,30.2672,30.2672,30.19,30.2243,47900.0
2005-04-20 14:50:00,35.23,35.39,35.2,35.39,31700.0,30.2158,30.353,30.19,30.353,31700.0
2005-04-20 15:00:00,35.39,35.39,35.34,35.37,40200.0,30.353,30.353,30.3101,30.3358,40200.0
2005-04-20 15:10:00,35.38,35.38,35.2,35.25,42000.0,30.3444,30.3444,30.19,30.2329,42000.0
2005-04-20 15:20:00,35.25,35.32,35.12,35.3,80100.0,30.2329,30.293,30.1214,30.2758,80100.0
2005-04-20 15:30:00,35.3,35.35,35.25,35.28,57500.0,30.2758,30.3187,30.2329,30.2586,57500.0
2005-04-20 15:40:00,35.28,35.32,35.25,35.31,68600.0,30.2586,30.293,30.2329,30.2844,68600.0
2005-04-20 15:50:00,35.31,35.42,35.31,35.37,107400.0,30.2844,30.3787,30.2844,30.3358,107400.0
2005-04-21 09:30:00,35.53,35.73,35.51,35.69,55400.0,30.4731,30.6446,30.4559,30.6103,55400.0
2005-04-21 09:40:00,35.66,35.69,35.52,35.64,38200.0,30.5846,30.6103,30.4645,30.5674,38200.0
2005-04-21 09:50:00,35.64,36.7,35.62,35.81,79100.0,30.5674,31.4765,30.5503,30.7132,79100.0
2005-04-21 10:00:00,35.81,35.83,35.66,35.83,46500.0,30.7132,30.7304,30.5846,30.7304,46500.0
2005-04-21 10:10:00,35.83,35.83,35.67,35.76,57000.0,30.7304,30.7304,30.5931,30.6703,57000.0
2005-04-21 10:20:00,35.76,35.77,35.69,35.74,58800.0,30.6703,30.6789,30.6103,30.6532,58800.0
2005-04-21 10:30:00,35.75,35.77,35.7,35.73,39200.0,30.6618,30.6789,30.6189,30.6446,39200.0
2005-04-21 10:40:00,35.75,35.79,35.72,35.73,66800.0,30.6618,30.6961,30.636,30.6446,66800.0
2005-04-21 10:50:00,35.72,35.77,35.69,35.75,62000.0,30.636,30.6789,30.6103,30.6618,62000.0
2005-04-21 11:00:00,35.75,35.75,35.71,35.74,29700.0,30.6618,30.6618,30.6274,30.6532,29700.0
2005-04-21 11:10:00,35.74,35.77,35.7,35.7,1223900.0,30.6532,30.6789,30.6189,30.6189,1223900.0
2005-04-21 11:20:00,35.69,35.77,35.66,35.77,216000.0,30.6103,30.6789,30.5846,30.6789,216000.0
2005-04-21 11:30:00,35.78,35.87,35.78,35.85,125500.0,30.6875,30.7647,30.6875,30.7475,125500.0
2005-04-21 11:40:00,35.85,35.99,35.84,35.88,152700.0,30.7475,30.8676,30.7389,30.7732,152700.0
2005-04-21 11:50:00,35.9,35.92,35.84,35.88,78500.0,30.7904,30.8076,30.7389,30.7732,78500.0
2005-04-21 12:00:00,35.91,35.95,35.86,35.87,98200.0,30.799,30.8333,30.7561,30.7647,98200.0
2005-04-21 12:10:00,35.87,35.9,35.85,35.89,149100.0,30.7647,30.7904,30.7475,30.7818,149100.0
2005-04-21 12:20:00,35.9,35.9,35.89,35.89,18000.0,30.7904,30.7904,30.7818,30.7818,18000.0
2005-04-21 12:30:00,35.89,35.9,35.89,35.9,12200.0,30.7818,30.7904,30.7818,30.7904,12200.0
2005-04-21 12:40:00,35.9,35.9,35.89,35.9,108700.0,30.7904,30.7904,30.7818,30.7904,108700.0
2005-04-21 12:50:00,35.9,35.9,35.81,35.85,13100.0,30.7904,30.7904,30.7132,30.7475,13100.0
2005-04-21 13:00:00,35.85,35.87,35.84,35.85,19700.0,30.7475,30.7647,30.7389,30.7475,19700.0
2005-04-21 13:10:00,35.86,35.94,35.86,35.92,24500.0,30.7561,30.8247,30.7561,30.8076,24500.0
2005-04-21 13:20:00,35.92,35.95,35.88,35.88,14600.0,30.8076,30.8333,30.7732,30.7732,14600.0
2005-04-21 13:30:00,35.88,35.95,35.88,35.94,40700.0,30.7732,30.8333,30.7732,30.8247,40700.0
2005-04-21 13:40:00,35.93,35.95,35.9,35.93,99400.0,30.8161,30.8333,30.7904,30.8161,99400.0
2005-04-21 13:50:00,35.92,35.94,35.9,35.92,23000.0,30.8076,30.8247,30.7904,30.8076,23000.0
2005-04-21 14:00:00,35.92,35.95,35.91,35.94,21400.0,30.8076,30.8333,30.799,30.8247,21400.0
2005-04-21 14:10:00,35.94,35.99,35.94,35.98,134500.0,30.8247,30.8676,30.8247,30.859,134500.0
2005-04-21 14:20:00,35.99,36.0,35.94,35.96,36300.0,30.8676,30.8762,30.8247,30.8419,36300.0
2005-04-21 14:30:00,35.96,35.96,35.89,35.94,21600.0,30.8419,30.8419,30.7818,30.8247,21600.0
2005-04-21 14:40:00,35.94,35.94,35.83,35.85,36300.0,30.8247,30.8247,30.7304,30.7475,36300.0
2005-04-21 14:50:00,35.83,35.84,35.77,35.81,52100.0,30.7304,30.7389,30.6789,30.7132,52100.0
2005-04-21 15:00:00,35.81,35.83,35.72,35.83,51900.0,30.7132,30.7304,30.636,30.7304,51900.0
2005-04-21 15:10:00,35.82,35.82,35.72,35.73,40800.0,30.7218,30.7218,30.636,30.6446,40800.0
2005-04-21 15:20:00,35.73,35.74,35.64,35.66,265000.0,30.6446,30.6532,30.5674,30.5846,265000.0
2005-04-21 15:30:00,35.65,35.78,35.65,35.77,67100.0,30.576,30.6875,30.576,30.6789,67100.0
2005-04-21 15:40:00,35.78,35.81,35.62,35.72,79100.0,30.6875,30.7132,30.5503,30.636,79100.0
2005-04-21 15:50:00,35.72,35.74,35.62,35.65,75700.0,30.636,30.6532,30.5503,30.576,75700.0
2005-04-22 09:30:00,35.7,35.73,35.66,35.7,49100.0,30.6189,30.6446,30.5846,30.6189,49100.0
2005-04-22 09:40:00,35.7,35.7,35.43,35.45,68700.0,30.6189,30.6189,30.3873,30.4044,68700.0
2005-04-22 09:50:00,35.45,35.58,35.41,35.53,30700.0,30.4044,30.5159,30.3701,30.4731,30700.0
2005-04-22 10:00:00,35.52,35.52,35.35,35.37,67900.0,30.4645,30.4645,30.3187,30.3358,67900.0
2005-04-22 10:10:00,35.37,35.46,35.3,35.33,48700.0,30.3358,30.413,30.2758,30.3015,48700.0
2005-04-22 10:20:00,35.3,35.34,35.19,35.2,100600.0,30.2758,30.3101,30.1815,30.19,100600.0
2005-04-22 10:30:00,35.2,35.25,35.18,35.23,83500.0,30.19,30.2329,30.1729,30.2158,83500.0
2005-04-22 10:40:00,35.24,35.24,35.18,35.2,36100.0,30.2243,30.2243,30.1729,30.19,36100.0
2005-04-22 10:50:00,35.21,35.24,35.13,35.24,88300.0,30.1986,30.2243,30.13,30.2243,88300.0
2005-04-22 11:00:00,35.24,35.28,35.17,35.21,57300.0,30.2243,30.2586,30.1643,30.1986,57300.0
2005-04-22 11:10:00,35.21,35.28,35.2,35.22,36700.0,30.1986,30.2586,30.19,30.2072,36700.0
2005-04-22 11:20:00,35.22,35.28,35.22,35.24,30100.0,30.2072,30.2586,30.2072,30.2243,30100.0
2005-04-22 11:30:00,35.24,35.28,35.22,35.27,23900.0,30.2243,30.2586,30.2072,30.2501,23900.0
2005-04-22 11:40:00,35.27,35.27,35.17,35.2,32600.0,30.2501,30.2501,30.1643,30.19,32600.0
2005-04-22 11:50:00,35.21,35.28,35.21,35.28,19500.0,30.1986,30.2586,30.1986,30.2586,19500.0
2005-04-22 12:00:00,35.28,35.35,35.28,35.3,87300.0,30.2586,30.3187,30.2586,30.2758,87300.0
2005-04-22 12:10:00,35.31,35.36,35.3,35.36,53600.0,30.2844,30.3273,30.2758,30.3273,53600.0
2005-04-22 12:20:00,35.3,35.35,35.3,35.33,24900.0,30.2758,30.3187,30.2758,30.3015,24900.0
2005-04-22 12:30:00,35.32,35.33,35.3,35.33,18300.0,30.293,30.3015,30.2758,30.3015,18300.0
2005-04-22 12:40:00,35.33,35.37,35.31,35.35,10100.0,30.3015,30.3358,30.2844,30.3187,10100.0
2005-04-22 12:50:00,35.35,35.38,35.34,35.35,74000.0,30.3187,30.3444,30.3101,30.3187,74000.0
2005-04-22 13:00:00,35.35,35.4,35.35,35.35,145800.0,30.3187,30.3616,30.3187,30.3187,145800.0
2005-04-22 13:10:00,35.36,35.36,35.3,35.32,224000.0,30.3273,30.3273,30.2758,30.293,224000.0
2005-04-22 13:20:00,35.32,35.4,35.32,35.4,76000.0,30.293,30.3616,30.293,30.3616,76000.0
2005-04-22 13:30:00,35.39,35.5,35.39,35.43,239200.0,30.353,30.4473,30.353,30.3873,239200.0
2005-04-22 13:40:00,35.43,35.46,35.32,35.35,247300.0,30.3873,30.413,30.293,30.3187,247300.0
2005-04-22 13:50:00,35.36,35.39,35.31,35.32,128000.0,30.3273,30.353,30.2844,30.293,128000.0
2005-04-22 14:00:00,35.33,35.44,35.31,35.43,200500.0,30.3015,30.3959,30.2844,30.3873,200500.0
2005-04-22 14:10:00,35.45,35.54,35.4,35.41,41300.0,30.4044,30.4816,30.3616,30.3701,41300.0
2005-04-22 14:20:00,35.39,35.41,35.33,35.35,55600.0,30.353,30.3701,30.3015,30.3187,55600.0
2005-04-22 14:30:00,35.34,35.35,35.23,35.23,59900.0,30.3101,30.3187,30.2158,30.2158,59900.0
2005-04-22 14:40:00,35.23,35.32,35.21,35.26,100300.0,30.2158,30.293,30.1986,30.2415,100300.0
2005-04-22 14:50:00,35.24,35.28,35.2,35.2,70200.0,30.2243,30.2586,30.19,30.19,70200.0
2005-04-22 15:00:00,35.2,35.28,35.18,35.23,198900.0,30.19,30.2586,30.1729,30.2158,198900.0
2005-04-22 15:10:00,35.23,35.23,35.12,35.12,55000.0,30.2158,30.2158,30.1214,30.1214,55000.0
2005-04-22 15:20:00,35.13,35.19,34.93,34.95,82100.0,30.13,30.1815,29.9585,29.9756,82100.0
2005-04-22 15:30:00,34.94,35.1,34.93,35.09,79200.0,29.967,30.1043,29.9585,30.0957,79200.0
2005-04-22 15:40:00,35.09,35.1,35.06,35.07,48400.0,30.0957,30.1043,30.07,30.0785,48400.0
2005-04-22 15:50:00,35.05,35.14,35.05,35.13,85400.0,30.0614,30.1386,30.0614,30.13,85400.0
2005-04-25 09:30:00,35.17,35.18,35.02,35.12,49200.0,30.1643,30.1729,30.0357,30.1214,49200.0
2005-04-25 09:40:00,35.14,35.25,35.05,35.11,27100.0,30.1386,30.2329,30.0614,30.1128,27100.0
2005-04-25 09:50:00,35.11,35.19,35.06,35.19,31800.0,30.1128,30.1815,30.07,30.1815,31800.0
2005-04-25 10:00:00,35.19,35.33,35.16,35.32,44500.0,30.1815,30.3015,30.1557,30.293,44500.0
2005-04-25 10:10:00,35.29,35.4,35.29,35.37,77900.0,30.2672,30.3616,30.2672,30.3358,77900.0
2005-04-25 10:20:00,35.37,35.4,35.32,35.35,83100.0,30.3358,30.3616,30.293,30.3187,83100.0
2005-04-25 10:30:00,35.35,35.39,35.27,35.29,43600.0,30.3187,30.353,30.2501,30.2672,43600.0
2005-04-25 10:40:00,35.3,35.45,35.3,35.43,62000.0,30.2758,30.4044,30.2758,30.3873,62000.0
2005-04-25 10:50:00,35.41,35.43,35.32,35.34,30600.0,30.3701,30.3873,30.293,30.3101,30600.0
2005-04-25 11:00:00,35.33,35.44,35.31,35.44,44400.0,30.3015,30.3959,30.2844,30.3959,44400.0
2005-04-25 11:10:00,35.47,35.52,35.43,35.47,63500.0,30.4216,30.4645,30.3873,30.4216,63500.0
2005-04-25 11:20:00,35.43,35.51,35.43,35.48,29300.0,30.3873,30.4559,30.3873,30.4302,29300.0
2005-04-25 11:30:00,35.47,35.47,35.4,35.45,26300.0,30.4216,30.4216,30.3616,30.4044,26300.0
2005-04-25 11:40:00,35.45,35.6,35.45,35.6,43200.0,30.4044,30.5331,30.4044,30.5331,43200.0
2005-04-25 11:50:00,35.6,35.61,35.5,35.53,37200.0,30.5331,30.5417,30.4473,30.4731,37200.0
2005-04-25 12:00:00,35.53,35.54,35.44,35.49,19600.0,30.4731,30.4816,30.3959,30.4388,19600.0
2005-04-25 12:10:00,35.49,35.55,35.49,35.54,50500.0,30.4388,30.4902,30.4388,30.4816,50500.0
2005-04-25 12:20:00,35.53,35.59,35.48,35.5,78600.0,30.4731,30.5245,30.4302,30.4473,78600.0
2005-04-25 12:30:00,35.49,35.54,35.49,35.49,54000.0,30.4388,30.4816,30.4388,30.4388,54000.0
2005-04-25 12:40:00,35.5,35.54,35.49,35.5,92500.0,30.4473,30.4816,30.4388,30.4473,92500.0
2005-04-25 12:50:00,35.47,35.5,35.47,35.49,127400.0,30.4216,30.4473,30.4216,30.4388,127400.0
2005-04-25 13:00:00,35.49,35.54,35.41,35.53,26800.0,30.4388,30.4816,30.3701,30.4731,26800.0
2005-04-25 13:10:00,35.53,35.59,35.5,35.59,19700.0,30.4731,30.5245,30.4473,30.5245,19700.0
2005-04-25 13:20:00,35.59,35.61,35.55,35.55,14700.0,30.5245,30.5417,30.4902,30.4902,14700.0
2005-04-25 13:30:00,35.54,35.58,35.53,35.53,34000.0,30.4816,30.5159,30.4731,30.4731,34000.0
2005-04-25 13:40:00,35.52,35.52,35.45,35.46,15100.0,30.4645,30.4645,30.4044,30.413,15100.0
2005-04-25 13:50:00,35.45,35.51,35.45,35.49,42100.0,30.4044,30.4559,30.4044,30.4388,42100.0
2005-04-25 14:00:00,35.5,35.54,35.48,35.51,47800.0,30.4473,30.4816,30.4302,30.4559,47800.0
2005-04-25 14:10:00,35.52,35.62,35.5,35.61,69900.0,30.4645,30.5503,30.4473,30.5417,69900.0
2005-04-25 14:20:00,35.61,35.67,35.57,35.65,91300.0,30.5417,30.5931,30.5074,30.576,91300.0
2005-04-25 14:30:00,35.65,35.66,35.6,35.65,41400.0,30.576,30.5846,30.5331,30.576,41400.0
2005-04-25 14:40:00,35.65,35.69,35.63,35.68,65400.0,30.576,30.6103,30.5588,30.6017,65400.0
2005-04-25 14:50:00,35.68,35.69,35.63,35.63,93900.0,30.6017,30.6103,30.5588,30.5588,93900.0
2005-04-25 15:00:00,35.67,35.67,35.52,35.58,34700.0,30.5931,30.5931,30.4645,30.5159,34700.0
2005-04-25 15:10:00,35.57,35.61,35.56,35.58,32800.0,30.5074,30.5417,30.4988,30.5159,32800.0
2005-04-25 15:20:00,35.59,35.6,35.55,35.55,32200.0,30.5245,30.5331,30.4902,30.4902,32200.0
2005-04-25 15:30:00,35.56,35.65,35.54,35.55,98600.0,30.4988,30.576,30.4816,30.4902,98600.0
2005-04-25 15:40:00,35.55,35.61,35.54,35.6,102800.0,30.4902,30.5417,30.4816,30.5331,102800.0
2005-04-25 15:50:00,35.55,35.72,35.55,35.61,116000.0,30.4902,30.636,30.4902,30.5417,116000.0
2005-04-26 09:30:00,35.52,35.85,35.47,35.8,44600.0,30.4645,30.7475,30.4216,30.7046,44600.0
2005-04-26 09:40:00,35.79,35.93,35.78,35.92,35300.0,30.6961,30.8161,30.6875,30.8076,35300.0
2005-04-26 09:50:00,35.93,35.99,35.66,35.66,47500.0,30.8161,30.8676,30.5846,30.5846,47500.0
2005-04-26 10:00:00,35.67,35.85,35.67,35.77,55700.0,30.5931,30.7475,30.5931,30.6789,55700.0
2005-04-26 10:10:00,35.78,35.88,35.66,35.83,37000.0,30.6875,30.7732,30.5846,30.7304,37000.0
2005-04-26 10:20:00,35.83,35.86,35.78,35.78,22700.0,30.7304,30.7561,30.6875,30.6875,22700.0
2005-04-26 10:30:00,35.77,35.88,35.76,35.79,30700.0,30.6789,30.7732,30.6703,30.6961,30700.0
2005-04-26 10:40:00,35.8,35.83,35.78,35.81,24200.0,30.7046,30.7304,30.6875,30.7132,24200.0
2005-04-26 10:50:00,35.83,35.95,35.83,35.93,25200.0,30.7304,30.8333,30.7304,30.8161,25200.0
2005-04-26 11:00:00,35.92,35.99,35.9,35.99,40200.0,30.8076,30.8676,30.7904,30.8676,40200.0
2005-04-26 11:10:00,36.0,36.01,35.98,35.99,32500.0,30.8762,30.8847,30.859,30.8676,32500.0
2005-04-26 11:20:00,35.98,35.99,35.92,35.92,28200.0,30.859,30.8676,30.8076,30.8076,28200.0
2005-04-26 11:30:00,35.92,36.01,35.92,36.0,31700.0,30.8076,30.8847,30.8076,30.8762,31700.0
2005-04-26 11:40:00,35.99,36.08,35.98,35.98,40100.0,30.8676,30.9448,30.859,30.859,40100.0
2005-04-26 11:50:00,35.99,36.0,35.94,35.95,12600.0,30.8676,30.8762,30.8247,30.8333,12600.0
2005-04-26 12:00:00,35.95,35.99,35.93,35.94,16500.0,30.8333,30.8676,30.8161,30.8247,16500.0
2005-04-26 12:10:00,35.93,36.0,35.93,35.98,27400.0,30.8161,30.8762,30.8161,30.859,27400.0
2005-04-26 12:20:00,35.98,36.04,35.98,35.99,29300.0,30.859,30.9105,30.859,30.8676,29300.0
2005-04-26 12:30:00,35.99,35.99,35.94,35.97,14100.0,30.8676,30.8676,30.8247,30.8504,14100.0
2005-04-26 12:40:00,35.96,35.98,35.96,35.97,18900.0,30.8419,30.859,30.8419,30.8504,18900.0
2005-04-26 12:50:00,35.98,36.03,35.98,35.99,13300.0,30.859,30.9019,30.859,30.8676,13300.0
2005-04-26 13:00:00,36.0,36.0,35.89,35.9,21000.0,30.8762,30.8762,30.7818,30.7904,21000.0
2005-04-26 13:10:00,35.9,35.94,35.9,35.93,26800.0,30.7904,30.8247,30.7904,30.8161,26800.0
2005-04-26 13:20:00,35.93,36.0,35.9,35.9,114100.0,30.8161,30.8762,30.7904,30.7904,114100.0
2005-04-26 13:30:00,35.91,36.0,35.89,36.0,45800.0,30.799,30.8762,30.7818,30.8762,45800.0
2005-04-26 13:40:00,36.02,36.02,35.94,35.98,26800.0,30.8933,30.8933,30.8247,30.859,26800.0
2005-04-26 13:50:00,35.98,36.06,35.96,36.04,52900.0,30.859,30.9276,30.8419,30.9105,52900.0
2005-04-26 14:00:00,36.05,36.06,35.93,35.97,26100.0,30.9191,30.9276,30.8161,30.8504,26100.0
2005-04-26 14:10:00,35.96,36.06,35.89,35.97,49100.0,30.8419,30.9276,30.7818,30.8504,49100.0
2005-04-26 14:20:00,35.98,36.0,35.92,35.98,51200.0,30.859,30.8762,30.8076,30.859,51200.0
2005-04-26 14:30:00,35.99,36.07,35.97,36.05,54100.0,30.8676,30.9362,30.8504,30.9191,54100.0
2005-04-26 14:40:00,36.05,36.05,36.0,36.0,30000.0,30.9191,30.9191,30.8762,30.8762,30000.0
2005-04-26 14:50:00,36.01,36.07,36.0,36.07,152400.0,30.8847,30.9362,30.8762,30.9362,152400.0
2005-04-26 15:00:00,36.07,36.07,36.0,36.05,61900.0,30.9362,30.9362,30.8762,30.9191,61900.0
2005-04-26 15:10:00,36.05,36.12,36.03,36.07,58600.0,30.9191,30.9791,30.9019,30.9362,58600.0
2005-04-26 15:20:00,36.08,36.14,36.07,36.09,61900.0,30.9448,30.9962,30.9362,30.9534,61900.0
2005-04-26 15:30:00,36.08,36.1,36.04,36.08,57200.0,30.9448,30.9619,30.9105,30.9448,57200.0
2005-04-26 15:40:00,36.07,36.08,35.98,36.05,75200.0,30.9362,30.9448,30.859,30.9191,75200.0
2005-04-26 15:50:00,36.05,36.1,36.03,36.05,188600.0,30.9191,30.9619,30.9019,30.9191,188600.0
2005-04-27 09:30:00,36.05,36.05,35.87,35.99,44900.0,30.9191,30.9191,30.7647,30.8676,44900.0
2005-04-27 09:40:00,35.98,36.01,35.9,36.0,40200.0,30.859,30.8847,30.7904,30.8762,40200.0
2005-04-27 09:50:00,36.0,36.0,35.86,35.88,46500.0,30.8762,30.8762,30.7561,30.7732,46500.0
2005-04-27 10:00:00,35.88,35.97,35.86,35.96,61300.0,30.7732,30.8504,30.7561,30.8419,61300.0
2005-04-27 10:10:00,35.96,35.98,35.9,35.98,47500.0,30.8419,30.859,30.7904,30.859,47500.0
2005-04-27 10:20:00,35.99,36.04,35.94,36.04,52100.0,30.8676,30.9105,30.8247,30.9105,52100.0
2005-04-27 10:30:00,36.04,36.15,36.02,36.1,351400.0,30.9105,31.0048,30.8933,30.9619,351400.0
2005-04-27 10:40:00,36.1,36.11,35.96,35.99,185900.0,30.9619,30.9705,30.8419,30.8676,185900.0
2005-04-27 10:50:00,35.99,36.0,35.92,35.97,22200.0,30.8676,30.8762,30.8076,30.8504,22200.0
2005-04-27 11:00:00,35.97,35.97,35.89,35.95,53500.0,30.8504,30.8504,30.7818,30.8333,53500.0
2005-04-27 11:10:00,35.91,35.95,35.91,35.91,48000.0,30.799,30.8333,30.799,30.799,48000.0
2005-04-27 11:20:00,35.91,36.0,35.91,36.0,26900.0,30.799,30.8762,30.799,30.8762,26900.0
2005-04-27 11:30:00,36.0,36.0,35.95,35.98,26900.0,30.8762,30.8762,30.8333,30.859,26900.0
2005-04-27 11:40:00,35.98,35.98,35.92,35.94,15400.0,30.859,30.859,30.8076,30.8247,15400.0
2005-04-27 11:50:00,35.94,36.01,35.9,36.01,40100.0,30.8247,30.8847,30.7904,30.8847,40100.0
2005-04-27 12:00:00,36.01,36.19,36.01,36.15,46700.0,30.8847,31.0391,30.8847,31.0048,46700.0
2005-04-27 12:10:00,36.15,36.15,36.09,36.1,9100.0,31.0048,31.0048,30.9534,30.9619,9100.0
2005-04-27 12:20:00,36.1,36.12,36.08,36.09,11300.0,30.9619,30.9791,30.9448,30.9534,11300.0
2005-04-27 12:30:00,36.09,36.1,36.03,36.03,17500.0,30.9534,30.9619,30.9019,30.9019,17500.0
2005-04-27 12:40:00,36.04,36.12,36.04,36.07,19500.0,30.9105,30.9791,30.9105,30.9362,19500.0
2005-04-27 12:50:00,36.07,36.11,36.07,36.11,10300.0,30.9362,30.9705,30.9362,30.9705,10300.0
2005-04-27 13:00:00,36.09,36.14,36.09,36.13,91900.0,30.9534,30.9962,30.9534,30.9877,91900.0
2005-04-27 13:10:00,36.13,36.14,36.06,36.12,43800.0,30.9877,30.9962,30.9276,30.9791,43800.0
2005-04-27 13:20:00,36.13,36.13,36.08,36.12,8500.0,30.9877,30.9877,30.9448,30.9791,8500.0
2005-04-27 13:30:00,36.11,36.11,36.03,36.05,23100.0,30.9705,30.9705,30.9019,30.9191,23100.0
2005-04-27 13:40:00,36.06,36.07,36.03,36.04,10500.0,30.9276,30.9362,30.9019,30.9105,10500.0
2005-04-27 13:50:00,36.04,36.1,36.04,36.1,17100.0,30.9105,30.9619,30.9105,30.9619,17100.0
2005-04-27 14:00:00,36.11,36.16,36.09,36.1,66700.0,30.9705,31.0134,30.9534,30.9619,66700.0
2005-04-27 14:10:00,36.11,36.15,36.09,36.15,13400.0,30.9705,31.0048,30.9534,31.0048,13400.0
2005-04-27 14:20:00,36.15,36.25,36.14,36.2,74700.0,31.0048,31.0906,30.9962,31.0477,74700.0
2005-04-27 14:30:00,36.2,36.24,36.19,36.22,38700.0,31.0477,31.082,31.0391,31.0649,38700.0
2005-04-27 14:40:00,36.22,36.22,36.14,36.22,32700.0,31.0649,31.0649,30.9962,31.0649,32700.0
2005-04-27 14:50:00,36.23,36.24,36.18,36.19,30700.0,31.0734,31.082,31.0305,31.0391,30700.0
2005-04-27 15:00:00,36.19,36.22,36.18,36.18,72100.0,31.0391,31.0649,31.0305,31.0305,72100.0
2005-04-27 15:10:00,36.18,36.22,36.16,36.17,50300.0,31.0305,31.0649,31.0134,31.022,50300.0
2005-04-27 15:20:00,36.18,36.21,36.09,36.2,63100.0,31.0305,31.0563,30.9534,31.0477,63100.0
2005-04-27 15:30:00,36.11,36.16,36.08,36.14,30400.0,30.9705,31.0134,30.9448,30.9962,30400.0
2005-04-27 15:40:00,36.14,36.25,36.13,36.25,87900.0,30.9962,31.0906,30.9877,31.0906,87900.0
2005-04-27 15:50:00,36.26,36.33,36.25,36.32,188600.0,31.0992,31.1592,31.0906,31.1506,188600.0
2005-04-28 09:30:00,36.3,36.33,36.21,36.26,21000.0,31.1335,31.1592,31.0563,31.0992,21000.0
2005-04-28 09:40:00,36.25,36.29,36.03,36.05,34900.0,31.0906,31.1249,30.9019,30.9191,34900.0
2005-04-28 09:50:00,36.06,36.36,36.06,36.26,49400.0,30.9276,31.1849,30.9276,31.0992,49400.0
2005-04-28 10:00:00,36.26,36.27,36.2,36.23,39700.0,31.0992,31.1077,31.0477,31.0734,39700.0
2005-04-28 10:10:00,36.23,36.33,36.16,36.19,52800.0,31.0734,31.1592,31.0134,31.0391,52800.0
2005-04-28 10:20:00,36.2,36.4,36.18,36.4,19700.0,31.0477,31.2192,31.0305,31.2192,19700.0
2005-04-28 10:30:00,36.39,36.47,36.33,36.33,30300.0,31.2107,31.2793,31.1592,31.1592,30300.0
2005-04-28 10:40:00,36.34,36.41,36.33,36.36,22900.0,31.1678,31.2278,31.1592,31.1849,22900.0
2005-04-28 10:50:00,36.37,36.4,36.29,36.4,46400.0,31.1935,31.2192,31.1249,31.2192,46400.0
2005-04-28 11:00:00,36.39,36.45,36.35,36.45,141500.0,31.2107,31.2621,31.1764,31.2621,141500.0
2005-04-28 11:10:00,36.43,36.43,36.37,36.39,43300.0,31.245,31.245,31.1935,31.2107,43300.0
2005-04-28 11:20:00,36.39,36.47,36.36,36.36,24800.0,31.2107,31.2793,31.1849,31.1849,24800.0
2005-04-28 11:30:00,36.32,36.33,36.17,36.19,43000.0,31.1506,31.1592,31.022,31.0391,43000.0
2005-04-28 11:40:00,36.19,36.2,36.13,36.17,21600.0,31.0391,31.0477,30.9877,31.022,21600.0
2005-04-28 11:50:00,36.17,36.17,36.07,36.07,23800.0,31.022,31.022,30.9362,30.9362,23800.0
2005-04-28 12:00:00,36.06,36.13,36.01,36.03,34200.0,30.9276,30.9877,30.8847,30.9019,34200.0
2005-04-28 12:10:00,36.02,36.2,35.98,36.2,82600.0,30.8933,31.0477,30.859,31.0477,82600.0
2005-04-28 12:20:00,36.19,36.25,36.19,36.25,24900.0,31.0391,31.0906,31.0391,31.0906,24900.0
2005-04-28 12:30:00,36.24,36.25,36.22,36.23,37900.0,31.082,31.0906,31.0649,31.0734,37900.0
2005-04-28 12:40:00,36.23,36.28,36.23,36.26,25700.0,31.0734,31.1163,31.0734,31.0992,25700.0
2005-04-28 12:50:00,36.26,36.26,36.2,36.21,19400.0,31.0992,31.0992,31.0477,31.0563,19400.0
2005-04-28 13:00:00,36.2,36.25,36.17,36.24,32700.0,31.0477,31.0906,31.022,31.082,32700.0
2005-04-28 13:10:00,36.24,36.24,36.17,36.17,12900.0,31.082,31.082,31.022,31.022,12900.0
2005-04-28 13:20:00,36.17,36.22,36.17,36.18,17600.0,31.022,31.0649,31.022,31.0305,17600.0
2005-04-28 13:30:00,36.2,36.2,36.1,36.11,30300.0,31.0477,31.0477,30.9619,30.9705,30300.0
2005-04-28 13:40:00,36.11,36.17,36.05,36.17,70700.0,30.9705,31.022,30.9191,31.022,70700.0
2005-04-28 13:50:00,36.17,36.25,36.14,36.15,55200.0,31.022,31.0906,30.9962,31.0048,55200.0
2005-04-28 14:00:00,36.16,36.2,36.07,36.1,77300.0,31.0134,31.0477,30.9362,30.9619,77300.0
2005-04-28 14:10:00,36.1,36.24,36.09,36.17,34100.0,30.9619,31.082,30.9534,31.022,34100.0
2005-04-28 14:20:00,36.17,36.17,36.11,36.11,21600.0,31.022,31.022,30.9705,30.9705,21600.0
2005-04-28 14:30:00,36.11,36.2,36.11,36.17,28700.0,30.9705,31.0477,30.9705,31.022,28700.0
2005-04-28 14:40:00,36.19,36.19,36.12,36.13,28200.0,31.0391,31.0391,30.9791,30.9877,28200.0
2005-04-28 14:50:00,36.13,36.13,36.08,36.1,44600.0,30.9877,30.9877,30.9448,30.9619,44600.0
2005-04-28 15:00:00,36.09,36.09,36.04,36.09,77400.0,30.9534,30.9534,30.9105,30.9534,77400.0
2005-04-28 15:10:00,36.09,36.12,36.08,36.1,35300.0,30.9534,30.9791,30.9448,30.9619,35300.0
2005-04-28 15:20:00,36.11,36.16,36.07,36.08,31600.0,30.9705,31.0134,30.9362,30.9448,31600.0
2005-04-28 15:30:00,36.07,36.1,35.97,36.09,110000.0,30.9362,30.9619,30.8504,30.9534,110000.0
2005-04-28 15:40:00,36.09,36.17,36.09,36.15,75700.0,30.9534,31.022,30.9534,31.0048,75700.0
2005-04-28 15:50:00,36.15,36.15,35.99,36.02,87900.0,31.0048,31.0048,30.8676,30.8933,87900.0
2005-04-29 09:30:00,36.25,36.25,36.14,36.2,14300.0,31.0906,31.0906,30.9962,31.0477,14300.0
2005-04-29 09:40:00,36.1,36.2,36.07,36.11,23000.0,30.9619,31.0477,30.9362,30.9705,23000.0
2005-04-29 09:50:00,36.09,36.29,36.07,36.29,32300.0,30.9534,31.1249,30.9362,31.1249,32300.0
2005-04-29 10:00:00,36.26,36.3,35.99,36.09,25400.0,31.0992,31.1335,30.8676,30.9534,25400.0
2005-04-29 10:10:00,36.12,36.36,36.12,36.31,30500.0,30.9791,31.1849,30.9791,31.142,30500.0
2005-04-29 10:20:00,36.31,36.32,36.19,36.24,13200.0,31.142,31.1506,31.0391,31.082,13200.0
2005-04-29 10:30:00,36.24,36.28,36.15,36.17,45500.0,31.082,31.1163,31.0048,31.022,45500.0
2005-04-29 10:40:00,36.2,36.37,36.18,36.22,90600.0,31.0477,31.1935,31.0305,31.0649,90600.0
2005-04-29 10:50:00,36.22,36.25,36.13,36.16,136100.0,31.0649,31.0906,30.9877,31.0134,136100.0
2005-04-29 11:00:00,36.14,36.28,36.08,36.27,37300.0,30.9962,31.1163,30.9448,31.1077,37300.0
2005-04-29 11:10:00,36.27,36.29,36.2,36.27,39700.0,31.1077,31.1249,31.0477,31.1077,39700.0
2005-04-29 11:20:00,36.27,36.27,36.2,36.23,12600.0,31.1077,31.1077,31.0477,31.0734,12600.0
2005-04-29 11:30:00,36.25,36.26,36.2,36.2,18000.0,31.0906,31.0992,31.0477,31.0477,18000.0
2005-04-29 11:40:00,36.2,36.27,36.2,36.26,23300.0,31.0477,31.1077,31.0477,31.0992,23300.0
2005-04-29 11:50:00,36.26,36.36,36.26,36.3,140600.0,31.0992,31.1849,31.0992,31.1335,140600.0
2005-04-29 12:00:00,36.29,36.37,36.29,36.3,19200.0,31.1249,31.1935,31.1249,31.1335,19200.0
2005-04-29 12:10:00,36.29,36.31,36.22,36.22,51500.0,31.1249,31.142,31.0649,31.0649,51500.0
2005-04-29 12:20:00,36.22,36.25,36.22,36.23,11000.0,31.0649,31.0906,31.0649,31.0734,11000.0
2005-04-29 12:30:00,36.23,36.31,36.21,36.29,33900.0,31.0734,31.142,31.0563,31.1249,33900.0
2005-04-29 12:40:00,36.31,36.39,36.31,36.37,19100.0,31.142,31.2107,31.142,31.1935,19100.0
2005-04-29 12:50:00,36.37,36.45,36.37,36.38,31100.0,31.1935,31.2621,31.1935,31.2021,31100.0
2005-04-29 13:00:00,36.35,36.48,36.32,36.43,23100.0,31.1764,31.2879,31.1506,31.245,23100.0
2005-04-29 13:10:00,36.43,36.49,36.4,36.45,50000.0,31.245,31.2964,31.2192,31.2621,50000.0
2005-04-29 13:20:00,36.47,36.5,36.4,36.46,28300.0,31.2793,31.305,31.2192,31.2707,28300.0
2005-04-29 13:30:00,36.47,36.5,36.38,36.39,119500.0,31.2793,31.305,31.2021,31.2107,119500.0
2005-04-29 13:40:00,36.38,36.44,36.38,36.43,19900.0,31.2021,31.2535,31.2021,31.245,19900.0
2005-04-29 13:50:00,36.43,36.54,36.43,36.49,72100.0,31.245,31.3393,31.245,31.2964,72100.0
2005-04-29 14:00:00,36.51,36.56,36.49,36.5,50700.0,31.3136,31.3565,31.2964,31.305,50700.0
2005-04-29 14:10:00,36.52,36.52,36.47,36.49,47800.0,31.3222,31.3222,31.2793,31.2964,47800.0
2005-04-29 14:20:00,36.49,36.56,36.49,36.55,15200.0,31.2964,31.3565,31.2964,31.3479,15200.0
2005-04-29 14:30:00,36.55,36.84,36.55,36.78,70000.0,31.3479,31.5966,31.3479,31.5452,70000.0
2005-04-29 14:40:00,36.77,36.83,36.71,36.83,26000.0,31.5366,31.588,31.4851,31.588,26000.0
2005-04-29 14:50:00,36.83,37.0,36.8,36.92,211600.0,31.588,31.7338,31.5623,31.6652,211600.0
2005-04-29 15:00:00,36.93,36.95,36.87,36.89,96600.0,31.6738,31.691,31.6223,31.6395,96600.0
2005-04-29 15:10:00,36.89,36.92,36.81,36.81,83600.0,31.6395,31.6652,31.5709,31.5709,83600.0
2005-04-29 15:20:00,36.8,36.82,36.74,36.76,84500.0,31.5623,31.5795,31.5108,31.528,84500.0
2005-04-29 15:30:00,36.77,36.82,36.74,36.81,58200.0,31.5366,31.5795,31.5108,31.5709,58200.0
2005-04-29 15:40:00,36.81,36.98,36.81,36.95,84000.0,31.5709,31.7167,31.5709,31.691,84000.0
2005-04-29 15:50:00,36.95,36.98,36.92,36.98,88400.0,31.691,31.7167,31.6652,31.7167,88400.0
2005-05-02 09:30:00,36.93,36.93,36.55,36.68,74500.0,31.6738,31.6738,31.3479,31.4594,74500.0
2005-05-02 09:40:00,36.71,36.77,36.66,36.75,41700.0,31.4851,31.5366,31.4422,31.5194,41700.0
2005-05-02 09:50:00,36.78,36.88,36.63,36.81,49600.0,31.5452,31.6309,31.4165,31.5709,49600.0
2005-05-02 10:00:00,36.81,36.96,36.76,36.91,32600.0,31.5709,31.6995,31.528,31.6566,32600.0
2005-05-02 10:10:00,36.91,37.12,36.91,37.1,90400.0,31.6566,31.8368,31.6566,31.8196,90400.0
2005-05-02 10:20:00,37.09,37.1,36.98,36.98,48200.0,31.811,31.8196,31.7167,31.7167,48200.0
2005-05-02 10:30:00,36.96,37.0,36.95,36.99,157000.0,31.6995,31.7338,31.691,31.7253,157000.0
2005-05-02 10:40:00,36.99,37.01,36.94,36.94,58200.0,31.7253,31.7424,31.6824,31.6824,58200.0
2005-05-02 10:50:00,36.94,37.0,36.92,36.98,27300.0,31.6824,31.7338,31.6652,31.7167,27300.0
2005-05-02 11:00:00,36.97,37.01,36.97,36.99,27800.0,31.7081,31.7424,31.7081,31.7253,27800.0
2005-05-02 11:10:00,37.0,37.01,36.92,36.92,57200.0,31.7338,31.7424,31.6652,31.6652,57200.0
2005-05-02 11:20:00,36.93,37.0,36.92,36.97,38800.0,31.6738,31.7338,31.6652,31.7081,38800.0
2005-05-02 11:30:00,36.98,36.98,36.95,36.96,24000.0,31.7167,31.7167,31.691,31.6995,24000.0
2005-05-02 11:40:00,36.95,36.97,36.92,36.97,26100.0,31.691,31.7081,31.6652,31.7081,26100.0
2005-05-02 11:50:00,36.97,36.98,36.89,36.93,30500.0,31.7081,31.7167,31.6395,31.6738,30500.0
2005-05-02 12:00:00,36.93,36.99,36.92,36.95,56200.0,31.6738,31.7253,31.6652,31.691,56200.0
2005-05-02 12:10:00,36.95,36.98,36.93,36.98,28900.0,31.691,31.7167,31.6738,31.7167,28900.0
2005-05-02 12:20:00,36.98,36.98,36.96,36.96,17200.0,31.7167,31.7167,31.6995,31.6995,17200.0
2005-05-02 12:30:00,36.95,36.97,36.94,36.95,23100.0,31.691,31.7081,31.6824,31.691,23100.0
2005-05-02 12:40:00,36.96,36.96,36.89,36.96,25000.0,31.6995,31.6995,31.6395,31.6995,25000.0
2005-05-02 12:50:00,36.95,36.98,36.93,36.94,24800.0,31.691,31.7167,31.6738,31.6824,24800.0
2005-05-02 13:00:00,36.94,36.94,36.88,36.89,30000.0,31.6824,31.6824,31.6309,31.6395,30000.0
2005-05-02 13:10:00,36.89,36.89,36.75,36.76,37100.0,31.6395,31.6395,31.5194,31.528,37100.0
2005-05-02 13:20:00,36.77,36.8,36.74,36.74,40200.0,31.5366,31.5623,31.5108,31.5108,40200.0
2005-05-02 13:30:00,36.73,36.74,36.69,36.71,42000.0,31.5023,31.5108,31.468,31.4851,42000.0
2005-05-02 13:40:00,36.71,36.71,36.66,36.68,34600.0,31.4851,31.4851,31.4422,31.4594,34600.0
2005-05-02 13:50:00,36.69,36.71,36.68,36.71,33700.0,31.468,31.4851,31.4594,31.4851,33700.0
2005-05-02 14:00:00,36.7,36.71,36.53,36.61,51100.0,31.4765,31.4851,31.3307,31.3993,51100.0
2005-05-02 14:10:00,36.62,36.7,36.62,36.69,41600.0,31.4079,31.4765,31.4079,31.468,41600.0
2005-05-02 14:20:00,36.68,36.72,36.67,36.7,42700.0,31.4594,31.4937,31.4508,31.4765,42700.0
2005-05-02 14:30:00,36.7,36.79,36.69,36.76,39200.0,31.4765,31.5537,31.468,31.528,39200.0
2005-05-02 14:40:00,36.78,36.84,36.77,36.82,42700.0,31.5452,31.5966,31.5366,31.5795,42700.0
2005-05-02 14:50:00,36.83,36.83,36.75,36.76,33500.0,31.588,31.588,31.5194,31.528,33500.0
2005-05-02 15:00:00,36.76,36.76,36.74,36.75,42300.0,31.528,31.528,31.5108,31.5194,42300.0
2005-05-02 15:10:00,36.76,36.8,36.75,36.79,52600.0,31.528,31.5623,31.5194,31.5537,52600.0
2005-05-02 15:20:00,36.79,36.9,36.78,36.89,60700.0,31.5537,31.6481,31.5452,31.6395,60700.0
2005-05-02 15:30:00,36.89,36.97,36.89,36.97,66400.0,31.6395,31.7081,31.6395,31.7081,66400.0
2005-05-02 15:40:00,36.96,37.03,36.96,37.0,123200.0,31.6995,31.7596,31.6995,31.7338,123200.0
2005-05-02 15:50:00,37.0,37.01,36.97,36.99,98500.0,31.7338,31.7424,31.7081,31.7253,98500.0
2005-05-03 09:30:00,36.85,36.97,36.85,36.9,41700.0,31.6052,31.7081,31.6052,31.6481,41700.0
2005-05-03 09:40:00,36.89,36.97,36.78,36.93,37700.0,31.6395,31.7081,31.5452,31.6738,37700.0
2005-05-03 09:50:00,36.91,36.93,36.82,36.9,32500.0,31.6566,31.6738,31.5795,31.6481,32500.0
2005-05-03 10:00:00,36.88,36.88,36.61,36.66,58200.0,31.6309,31.6309,31.3993,31.4422,58200.0
2005-05-03 10:10:00,36.67,36.75,36.66,36.75,13700.0,31.4508,31.5194,31.4422,31.5194,13700.0
2005-05-03 10:20:00,36.75,36.9,36.73,36.85,25200.0,31.5194,31.6481,31.5023,31.6052,25200.0
2005-05-03 10:30:00,36.85,36.9,36.7,36.72,45800.0,31.6052,31.6481,31.4765,31.4937,45800.0
2005-05-03 10:40:00,36.71,36.75,36.64,36.68,50600.0,31.4851,31.5194,31.4251,31.4594,50600.0
2005-05-03 10:50:00,36.67,36.69,36.52,36.52,38600.0,31.4508,31.468,31.3222,31.3222,38600.0
2005-05-03 11:00:00,36.51,36.56,36.51,36.55,34700.0,31.3136,31.3565,31.3136,31.3479,34700.0
2005-05-03 11:10:00,36.53,36.63,36.52,36.63,13000.0,31.3307,31.4165,31.3222,31.4165,13000.0
2005-05-03 11:20:00,36.63,36.74,36.63,36.71,28800.0,31.4165,31.5108,31.4165,31.4851,28800.0
2005-05-03 11:30:00,36.7,36.74,36.62,36.73,19500.0,31.4765,31.5108,31.4079,31.5023,19500.0
2005-05-03 11:40:00,36.73,36.75,36.61,36.61,34600.0,31.5023,31.5194,31.3993,31.3993,34600.0
2005-05-03 11:50:00,36.6,36.7,36.58,36.7,23500.0,31.3908,31.4765,31.3736,31.4765,23500.0
2005-05-03 12:00:00,36.69,36.69,36.64,36.67,16100.0,31.468,31.468,31.4251,31.4508,16100.0
2005-05-03 12:10:00,36.67,36.68,36.63,36.68,19900.0,31.4508,31.4594,31.4165,31.4594,19900.0
2005-05-03 12:20:00,36.68,36.69,36.68,36.69,16000.0,31.4594,31.468,31.4594,31.468,16000.0
2005-05-03 12:30:00,36.69,36.7,36.66,36.7,25300.0,31.468,31.4765,31.4422,31.4765,25300.0
2005-05-03 12:40:00,36.7,36.74,36.65,36.66,18300.0,31.4765,31.5108,31.4337,31.4422,18300.0
2005-05-03 12:50:00,36.66,36.66,36.58,36.58,17400.0,31.4422,31.4422,31.3736,31.3736,17400.0
2005-05-03 13:00:00,36.59,36.61,36.56,36.6,47700.0,31.3822,31.3993,31.3565,31.3908,47700.0
2005-05-03 13:10:00,36.62,36.64,36.6,36.64,21100.0,31.4079,31.4251,31.3908,31.4251,21100.0
2005-05-03 13:20:00,36.63,36.65,36.59,36.6,47900.0,31.4165,31.4337,31.3822,31.3908,47900.0
2005-05-03 13:30:00,36.59,36.65,36.59,36.65,31700.0,31.3822,31.4337,31.3822,31.4337,31700.0
2005-05-03 13:40:00,36.65,36.67,36.6,36.6,38000.0,31.4337,31.4508,31.3908,31.3908,38000.0
2005-05-03 13:50:00,36.61,36.61,36.54,36.54,28500.0,31.3993,31.3993,31.3393,31.3393,28500.0
2005-05-03 14:00:00,36.53,36.54,36.5,36.5,9200.0,31.3307,31.3393,31.305,31.305,9200.0
2005-05-03 14:10:00,36.5,36.5,36.32,36.34,45100.0,31.305,31.305,31.1506,31.1678,45100.0
2005-05-03 14:20:00,36.28,36.59,36.24,36.51,69800.0,31.1163,31.3822,31.082,31.3136,69800.0
2005-05-03 14:30:00,36.51,36.75,36.5,36.71,91900.0,31.3136,31.5194,31.305,31.4851,91900.0
2005-05-03 14:40:00,36.71,36.76,36.67,36.72,68700.0,31.4851,31.528,31.4508,31.4937,68700.0
2005-05-03 14:50:00,36.71,36.72,36.59,36.6,81500.0,31.4851,31.4937,31.3822,31.3908,81500.0
2005-05-03 15:00:00,36.6,36.62,36.47,36.49,86600.0,31.3908,31.4079,31.2793,31.2964,86600.0
2005-05-03 15:10:00,36.47,36.48,36.38,36.45,45600.0,31.2793,31.2879,31.2021,31.2621,45600.0
2005-05-03 15:20:00,36.48,36.61,36.47,36.61,146400.0,31.2879,31.3993,31.2793,31.3993,146400.0
2005-05-03 15:30:00,36.61,36.61,36.42,36.58,55800.0,31.3993,31.3993,31.2364,31.3736,55800.0
2005-05-03 15:40:00,36.58,36.6,36.53,36.6,87400.0,31.3736,31.3908,31.3307,31.3908,87400.0
2005-05-03 15:50:00,36.59,36.85,36.45,36.55,290600.0,31.3822,31.6052,31.2621,31.3479,290600.0
2005-05-04 09:30:00,37.13,37.13,36.97,36.97,107800.0,31.8453,31.8453,31.7081,31.7081,107800.0
2005-05-04 09:40:00,36.93,36.99,36.88,36.96,68500.0,31.6738,31.7253,31.6309,31.6995,68500.0
2005-05-04 09:50:00,36.97,36.97,36.75,36.75,40600.0,31.7081,31.7081,31.5194,31.5194,40600.0
2005-05-04 10:00:00,36.75,36.9,36.68,36.84,104800.0,31.5194,31.6481,31.4594,31.5966,104800.0
2005-05-04 10:10:00,36.8,36.83,36.57,36.69,92500.0,31.5623,31.588,31.365,31.468,92500.0
2005-05-04 10:20:00,36.65,36.85,36.65,36.79,97000.0,31.4337,31.6052,31.4337,31.5537,97000.0
2005-05-04 10:30:00,36.78,36.95,36.77,36.92,106000.0,31.5452,31.691,31.5366,31.6652,106000.0
2005-05-04 10:40:00,36.92,36.92,36.72,36.77,70400.0,31.6652,31.6652,31.4937,31.5366,70400.0
2005-05-04 10:50:00,36.78,36.78,36.67,36.71,61100.0,31.5452,31.5452,31.4508,31.4851,61100.0
2005-05-04 11:00:00,36.67,36.72,36.63,36.7,51400.0,31.4508,31.4937,31.4165,31.4765,51400.0
2005-05-04 11:10:00,36.71,36.72,36.65,36.68,30100.0,31.4851,31.4937,31.4337,31.4594,30100.0
2005-05-04 11:20:00,36.67,36.71,36.62,36.66,60500.0,31.4508,31.4851,31.4079,31.4422,60500.0
2005-05-04 11:30:00,36.65,36.65,36.57,36.59,49900.0,31.4337,31.4337,31.365,31.3822,49900.0
2005-05-04 11:40:00,36.58,36.63,36.55,36.56,37600.0,31.3736,31.4165,31.3479,31.3565,37600.0
2005-05-04 11:50:00,36.56,36.66,36.54,36.61,36300.0,31.3565,31.4422,31.3393,31.3993,36300.0
2005-05-04 12:00:00,36.6,36.6,36.4,36.4,55300.0,31.3908,31.3908,31.2192,31.2192,55300.0
2005-05-04 12:10:00,36.39,36.44,36.33,36.4,56000.0,31.2107,31.2535,31.1592,31.2192,56000.0
2005-05-04 12:20:00,36.4,36.44,36.35,36.35,48000.0,31.2192,31.2535,31.1764,31.1764,48000.0
2005-05-04 12:30:00,36.36,36.43,36.36,36.39,31000.0,31.1849,31.245,31.1849,31.2107,31000.0
2005-05-04 12:40:00,36.39,36.44,36.36,36.4,29200.0,31.2107,31.2535,31.1849,31.2192,29200.0
2005-05-04 12:50:00,36.4,36.45,36.39,36.4,31100.0,31.2192,31.2621,31.2107,31.2192,31100.0
2005-05-04 13:00:00,36.4,36.44,36.36,36.4,43700.0,31.2192,31.2535,31.1849,31.2192,43700.0
2005-05-04 13:10:00,36.4,36.5,36.39,36.43,86100.0,31.2192,31.305,31.2107,31.245,86100.0
2005-05-04 13:20:00,36.44,36.5,36.44,36.46,21500.0,31.2535,31.305,31.2535,31.2707,21500.0
2005-05-04 13:30:00,36.48,36.48,36.43,36.46,26600.0,31.2879,31.2879,31.245,31.2707,26600.0
2005-05-04 13:40:00,36.47,36.5,36.45,36.48,37600.0,31.2793,31.305,31.2621,31.2879,37600.0
2005-05-04 13:50:00,36.46,36.54,36.45,36.49,32000.0,31.2707,31.3393,31.2621,31.2964,32000.0
2005-05-04 14:00:00,36.49,36.53,36.49,36.5,46900.0,31.2964,31.3307,31.2964,31.305,46900.0
2005-05-04 14:10:00,36.51,36.54,36.5,36.53,60700.0,31.3136,31.3393,31.305,31.3307,60700.0
2005-05-04 14:20:00,36.53,36.53,36.5,36.5,38800.0,31.3307,31.3307,31.305,31.305,38800.0
2005-05-04 14:30:00,36.49,36.54,36.49,36.51,50700.0,31.2964,31.3393,31.2964,31.3136,50700.0
2005-05-04 14:40:00,36.52,36.62,36.49,36.59,34600.0,31.3222,31.4079,31.2964,31.3822,34600.0
2005-05-04 14:50:00,36.57,36.7,36.56,36.69,44200.0,31.365,31.4765,31.3565,31.468,44200.0
2005-05-04 15:00:00,36.69,36.72,36.56,36.64,79700.0,31.468,31.4937,31.3565,31.4251,79700.0
2005-05-04 15:10:00,36.63,36.68,36.62,36.64,38600.0,31.4165,31.4594,31.4079,31.4251,38600.0
2005-05-04 15:20:00,36.63,36.74,36.63,36.74,69900.0,31.4165,31.5108,31.4165,31.5108,69900.0
2005-05-04 15:30:00,36.74,36.84,36.74,36.77,84300.0,31.5108,31.5966,31.5108,31.5366,84300.0
2005-05-04 15:40:00,36.76,36.86,36.76,36.86,104500.0,31.528,31.6138,31.528,31.6138,104500.0
2005-05-04 15:50:00,36.85,36.88,36.76,36.78,131300.0,31.6052,31.6309,31.528,31.5452,131300.0
2005-05-05 09:30:00,36.85,36.92,36.55,36.56,44500.0,31.6052,31.6652,31.3479,31.3565,44500.0
2005-05-05 09:40:00,36.57,36.85,36.53,36.8,73100.0,31.365,31.6052,31.3307,31.5623,73100.0
2005-05-05 09:50:00,36.84,36.84,36.73,36.74,42100.0,31.5966,31.5966,31.5023,31.5108,42100.0
2005-05-05 10:00:00,36.78,36.82,36.7,36.72,46100.0,31.5452,31.5795,31.4765,31.4937,46100.0
2005-05-05 10:10:00,36.75,36.95,36.74,36.75,82200.0,31.5194,31.691,31.5108,31.5194,82200.0
2005-05-05 10:20:00,36.75,36.91,36.74,36.77,37000.0,31.5194,31.6566,31.5108,31.5366,37000.0
2005-05-05 10:30:00,36.78,36.9,36.74,36.76,44400.0,31.5452,31.6481,31.5108,31.528,44400.0
2005-05-05 10:40:00,36.76,36.9,36.74,36.79,72400.0,31.528,31.6481,31.5108,31.5537,72400.0
2005-05-05 10:50:00,36.81,36.9,36.77,36.88,48100.0,31.5709,31.6481,31.5366,31.6309,48100.0
2005-05-05 11:00:00,36.88,37.01,36.83,36.89,61300.0,31.6309,31.7424,31.588,31.6395,61300.0
2005-05-05 11:10:00,36.88,36.98,36.88,36.95,62500.0,31.6309,31.7167,31.6309,31.691,62500.0
2005-05-05 11:20:00,36.94,36.94,36.82,36.82,45000.0,31.6824,31.6824,31.5795,31.5795,45000.0
2005-05-05 11:30:00,36.87,36.91,36.84,36.9,22400.0,31.6223,31.6566,31.5966,31.6481,22400.0
2005-05-05 11:40:00,36.9,36.93,36.85,36.86,23200.0,31.6481,31.6738,31.6052,31.6138,23200.0
2005-05-05 11:50:00,36.88,36.93,36.78,36.82,26800.0,31.6309,31.6738,31.5452,31.5795,26800.0
2005-05-05 12:00:00,36.83,36.85,36.78,36.82,25900.0,31.588,31.6052,31.5452,31.5795,25900.0
2005-05-05 12:10:00,36.82,36.84,36.78,36.8,16500.0,31.5795,31.5966,31.5452,31.5623,16500.0
2005-05-05 12:20:00,36.78,36.83,36.74,36.79,52800.0,31.5452,31.588,31.5108,31.5537,52800.0
2005-05-05 12:30:00,36.79,36.81,36.71,36.72,19400.0,31.5537,31.5709,31.4851,31.4937,19400.0
2005-05-05 12:40:00,36.72,36.79,36.63,36.64,48900.0,31.4937,31.5537,31.4165,31.4251,48900.0
2005-05-05 12:50:00,36.66,36.78,36.54,36.54,51500.0,31.4422,31.5452,31.3393,31.3393,51500.0
2005-05-05 13:00:00,36.59,36.7,36.56,36.6,26900.0,31.3822,31.4765,31.3565,31.3908,26900.0
2005-05-05 13:10:00,36.61,36.75,36.59,36.72,161100.0,31.3993,31.5194,31.3822,31.4937,161100.0
2005-05-05 13:20:00,36.68,36.78,36.63,36.68,38600.0,31.4594,31.5452,31.4165,31.4594,38600.0
2005-05-05 13:30:00,36.68,36.79,36.56,36.68,79200.0,31.4594,31.5537,31.3565,31.4594,79200.0
2005-05-05 13:40:00,36.69,36.87,36.59,36.86,83900.0,31.468,31.6223,31.3822,31.6138,83900.0
2005-05-05 13:50:00,36.86,36.95,36.82,36.84,89100.0,31.6138,31.691,31.5795,31.5966,89100.0
2005-05-05 14:00:00,36.85,36.93,36.84,36.88,60500.0,31.6052,31.6738,31.5966,31.6309,60500.0
2005-05-05 14:10:00,36.87,36.98,36.84,36.97,32900.0,31.6223,31.7167,31.5966,31.7081,32900.0
2005-05-05 14:20:00,36.97,36.97,36.85,36.86,24500.0,31.7081,31.7081,31.6052,31.6138,24500.0
2005-05-05 14:30:00,36.86,36.93,36.84,36.86,31700.0,31.6138,31.6738,31.5966,31.6138,31700.0
2005-05-05 14:40:00,36.86,36.87,36.81,36.87,62400.0,31.6138,31.6223,31.5709,31.6223,62400.0
2005-05-05 14:50:00,36.88,36.91,36.82,36.84,57100.0,31.6309,31.6566,31.5795,31.5966,57100.0
2005-05-05 15:00:00,36.82,36.87,36.82,36.87,25200.0,31.5795,31.6223,31.5795,31.6223,25200.0
2005-05-05 15:10:00,36.87,36.95,36.85,36.89,29900.0,31.6223,31.691,31.6052,31.6395,29900.0
2005-05-05 15:20:00,36.91,37.0,36.88,36.94,30400.0,31.6566,31.7338,31.6309,31.6824,30400.0
2005-05-05 15:30:00,36.91,37.1,36.9,37.1,90600.0,31.6566,31.8196,31.6481,31.8196,90600.0
2005-05-05 15:40:00,37.08,37.14,37.01,37.14,96400.0,31.8025,31.8539,31.7424,31.8539,96400.0
2005-05-05 15:50:00,37.15,37.39,37.15,37.37,260400.0,31.8625,32.0683,31.8625,32.0512,260400.0
2005-05-06 09:30:00,38.45,38.9,38.36,38.4,238400.0,32.9775,33.3634,32.9003,32.9346,238400.0
2005-05-06 09:40:00,38.38,38.9,38.21,38.88,320700.0,32.9174,33.3634,32.7716,33.3463,320700.0
2005-05-06 09:50:00,38.86,38.86,38.5,38.52,141700.0,33.3291,33.3291,33.0203,33.0375,141700.0
2005-05-06 10:00:00,38.52,38.65,38.43,38.43,127800.0,33.0375,33.149,32.9603,32.9603,127800.0
2005-05-06 10:10:00,38.44,38.49,38.35,38.36,126300.0,32.9689,33.0118,32.8917,32.9003,126300.0
2005-05-06 10:20:00,38.37,38.37,38.08,38.09,235700.0,32.9088,32.9088,32.6601,32.6687,235700.0
2005-05-06 10:30:00,38.09,38.14,37.94,38.01,146600.0,32.6687,32.7116,32.5401,32.6001,146600.0
2005-05-06 10:40:00,38.02,38.02,37.75,37.93,178900.0,32.6087,32.6087,32.3771,32.5315,178900.0
2005-05-06 10:50:00,37.95,38.18,37.94,38.15,85000.0,32.5486,32.7459,32.5401,32.7202,85000.0
2005-05-06 11:00:00,38.14,38.22,38.04,38.2,60100.0,32.7116,32.7802,32.6258,32.763,60100.0
2005-05-06 11:10:00,38.21,38.21,38.01,38.16,43200.0,32.7716,32.7716,32.6001,32.7287,43200.0
2005-05-06 11:20:00,38.12,38.15,38.03,38.04,29600.0,32.6944,32.7202,32.6172,32.6258,29600.0
2005-05-06 11:30:00,38.04,38.17,37.99,38.08,35300.0,32.6258,32.7373,32.5829,32.6601,35300.0
2005-05-06 11:40:00,38.09,38.19,38.09,38.14,29700.0,32.6687,32.7545,32.6687,32.7116,29700.0
2005-05-06 11:50:00,38.14,38.15,38.05,38.11,25800.0,32.7116,32.7202,32.6344,32.6859,25800.0
2005-05-06 12:00:00,38.11,38.12,38.08,38.1,20900.0,32.6859,32.6944,32.6601,32.6773,20900.0
2005-05-06 12:10:00,38.1,38.11,38.08,38.1,18900.0,32.6773,32.6859,32.6601,32.6773,18900.0
2005-05-06 12:20:00,38.1,38.12,38.07,38.08,24900.0,32.6773,32.6944,32.6515,32.6601,24900.0
2005-05-06 12:30:00,38.08,38.08,37.99,38.03,57500.0,32.6601,32.6601,32.5829,32.6172,57500.0
2005-05-06 12:40:00,38.03,38.03,37.95,37.96,46300.0,32.6172,32.6172,32.5486,32.5572,46300.0
2005-05-06 12:50:00,37.96,38.08,37.96,38.0,35100.0,32.5572,32.6601,32.5572,32.5915,35100.0
2005-05-06 13:00:00,38.0,38.0,37.84,37.84,40300.0,32.5915,32.5915,32.4543,32.4543,40300.0
2005-05-06 13:10:00,37.85,37.93,37.82,37.92,39800.0,32.4629,32.5315,32.4371,32.5229,39800.0
2005-05-06 13:20:00,37.91,38.01,37.89,37.99,57500.0,32.5143,32.6001,32.4972,32.5829,57500.0
2005-05-06 13:30:00,38.0,38.08,38.0,38.06,41800.0,32.5915,32.6601,32.5915,32.643,41800.0
2005-05-06 13:40:00,38.06,38.08,38.04,38.08,44600.0,32.643,32.6601,32.6258,32.6601,44600.0
2005-05-06 13:50:00,38.08,38.15,38.07,38.14,38000.0,32.6601,32.7202,32.6515,32.7116,38000.0
2005-05-06 14:00:00,38.14,38.25,38.12,38.25,26600.0,32.7116,32.8059,32.6944,32.8059,26600.0
2005-05-06 14:10:00,38.3,38.4,38.24,38.36,37100.0,32.8488,32.9346,32.7974,32.9003,37100.0
2005-05-06 14:20:00,38.36,38.38,38.24,38.33,21800.0,32.9003,32.9174,32.7974,32.8745,21800.0
2005-05-06 14:30:00,38.34,38.34,38.21,38.29,35400.0,32.8831,32.8831,32.7716,32.8402,35400.0
2005-05-06 14:40:00,38.29,38.31,38.14,38.16,32500.0,32.8402,32.8574,32.7116,32.7287,32500.0
2005-05-06 14:50:00,38.15,38.16,38.11,38.11,21000.0,32.7202,32.7287,32.6859,32.6859,21000.0
2005-05-06 15:00:00,38.12,38.22,38.01,38.09,57400.0,32.6944,32.7802,32.6001,32.6687,57400.0
2005-05-06 15:10:00,38.09,38.22,38.07,38.22,42200.0,32.6687,32.7802,32.6515,32.7802,42200.0
2005-05-06 15:20:00,38.23,38.26,38.06,38.07,60100.0,32.7888,32.8145,32.643,32.6515,60100.0
2005-05-06 15:30:00,38.07,38.15,38.0,38.04,52600.0,32.6515,32.7202,32.5915,32.6258,52600.0
2005-05-06 15:40:00,38.04,38.2,38.03,38.17,63900.0,32.6258,32.763,32.6172,32.7373,63900.0
2005-05-06 15:50:00,38.17,38.17,37.98,37.98,88400.0,32.7373,32.7373,32.5744,32.5744,88400.0
2005-05-09 09:30:00,38.1,38.1,37.74,37.99,42800.0,32.6773,32.6773,32.3685,32.5829,42800.0
2005-05-09 09:40:00,38.01,38.07,38.0,38.01,71400.0,32.6001,32.6515,32.5915,32.6001,71400.0
2005-05-09 09:50:00,38.01,38.05,38.0,38.03,55100.0,32.6001,32.6344,32.5915,32.6172,55100.0
2005-05-09 10:00:00,38.05,38.1,38.01,38.03,47900.0,32.6344,32.6773,32.6001,32.6172,47900.0
2005-05-09 10:10:00,38.03,38.2,38.01,38.06,252200.0,32.6172,32.763,32.6001,32.643,252200.0
2005-05-09 10:20:00,38.06,38.13,38.05,38.12,31200.0,32.643,32.703,32.6344,32.6944,31200.0
2005-05-09 10:30:00,38.11,38.15,38.05,38.14,16200.0,32.6859,32.7202,32.6344,32.7116,16200.0
2005-05-09 10:40:00,38.14,38.25,38.09,38.25,33300.0,32.7116,32.8059,32.6687,32.8059,33300.0
2005-05-09 10:50:00,38.25,38.25,38.2,38.25,37400.0,32.8059,32.8059,32.763,32.8059,37400.0
2005-05-09 11:00:00,38.22,38.24,38.15,38.17,20700.0,32.7802,32.7974,32.7202,32.7373,20700.0
2005-05-09 11:10:00,38.16,38.21,38.13,38.19,23700.0,32.7287,32.7716,32.703,32.7545,23700.0
2005-05-09 11:20:00,38.2,38.26,38.2,38.26,9600.0,32.763,32.8145,32.763,32.8145,9600.0
2005-05-09 11:30:00,38.25,38.39,38.25,38.38,33600.0,32.8059,32.926,32.8059,32.9174,33600.0
2005-05-09 11:40:00,38.4,38.44,38.37,38.39,12000.0,32.9346,32.9689,32.9088,32.926,12000.0
2005-05-09 11:50:00,38.38,38.39,38.36,38.39,9600.0,32.9174,32.926,32.9003,32.926,9600.0
2005-05-09 12:00:00,38.38,38.45,38.35,38.42,25400.0,32.9174,32.9775,32.8917,32.9517,25400.0
2005-05-09 12:10:00,38.43,38.5,38.4,38.47,56600.0,32.9603,33.0203,32.9346,32.9946,56600.0
2005-05-09 12:20:00,38.45,38.48,38.44,38.45,18100.0,32.9775,33.0032,32.9689,32.9775,18100.0
2005-05-09 12:30:00,38.46,38.47,38.39,38.39,20400.0,32.986,32.9946,32.926,32.926,20400.0
2005-05-09 12:40:00,38.37,38.44,38.36,38.44,22200.0,32.9088,32.9689,32.9003,32.9689,22200.0
2005-05-09 12:50:00,38.43,38.43,38.39,38.39,7300.0,32.9603,32.9603,32.926,32.926,7300.0
2005-05-09 13:00:00,38.39,38.45,38.37,38.39,18500.0,32.926,32.9775,32.9088,32.926,18500.0
2005-05-09 13:10:00,38.4,38.4,38.36,38.4,19700.0,32.9346,32.9346,32.9003,32.9346,19700.0
2005-05-09 13:20:00,38.4,38.42,38.39,38.39,18600.0,32.9346,32.9517,32.926,32.926,18600.0
2005-05-09 13:30:00,38.41,38.42,38.38,38.4,13100.0,32.9432,32.9517,32.9174,32.9346,13100.0
2005-05-09 13:40:00,38.41,38.44,38.37,38.38,52000.0,32.9432,32.9689,32.9088,32.9174,52000.0
2005-05-09 13:50:00,38.38,38.39,38.31,38.33,78600.0,32.9174,32.926,32.8574,32.8745,78600.0
2005-05-09 14:00:00,38.34,38.34,38.16,38.21,48600.0,32.8831,32.8831,32.7287,32.7716,48600.0
2005-05-09 14:10:00,38.21,38.27,38.17,38.2,29300.0,32.7716,32.8231,32.7373,32.763,29300.0
2005-05-09 14:20:00,38.21,38.25,38.2,38.25,13800.0,32.7716,32.8059,32.763,32.8059,13800.0
2005-05-09 14:30:00,38.26,38.29,38.25,38.25,14000.0,32.8145,32.8402,32.8059,32.8059,14000.0
2005-05-09 14:40:00,38.25,38.28,38.2,38.28,18100.0,32.8059,32.8317,32.763,32.8317,18100.0
2005-05-09 14:50:00,38.27,38.33,38.26,38.29,22000.0,32.8231,32.8745,32.8145,32.8402,22000.0
2005-05-09 15:00:00,38.28,38.31,38.19,38.2,33800.0,32.8317,32.8574,32.7545,32.763,33800.0
2005-05-09 15:10:00,38.19,38.31,38.16,38.25,46100.0,32.7545,32.8574,32.7287,32.8059,46100.0
2005-05-09 15:20:00,38.25,38.26,38.23,38.23,35700.0,32.8059,32.8145,32.7888,32.7888,35700.0
2005-05-09 15:30:00,38.23,38.34,38.23,38.32,27300.0,32.7888,32.8831,32.7888,32.866,27300.0
2005-05-09 15:40:00,38.32,38.4,38.31,38.34,29800.0,32.866,32.9346,32.8574,32.8831,29800.0
2005-05-09 15:50:00,38.35,38.47,38.3,38.41,61200.0,32.8917,32.9946,32.8488,32.9432,61200.0
2005-05-10 09:30:00,38.15,38.15,38.01,38.08,22600.0,32.7202,32.7202,32.6001,32.6601,22600.0
2005-05-10 09:40:00,38.08,38.23,38.05,38.18,22900.0,32.6601,32.7888,32.6344,32.7459,22900.0
2005-05-10 09:50:00,38.15,38.26,38.1,38.19,31600.0,32.7202,32.8145,32.6773,32.7545,31600.0
2005-05-10 10:00:00,38.18,38.26,38.09,38.15,24100.0,32.7459,32.8145,32.6687,32.7202,24100.0
2005-05-10 10:10:00,38.15,38.22,38.13,38.21,31000.0,32.7202,32.7802,32.703,32.7716,31000.0
2005-05-10 10:20:00,38.21,38.4,38.21,38.38,82100.0,32.7716,32.9346,32.7716,32.9174,82100.0
2005-05-10 10:30:00,38.38,38.39,38.28,38.28,78600.0,32.9174,32.926,32.8317,32.8317,78600.0
2005-05-10 10:40:00,38.27,38.28,38.11,38.14,97200.0,32.8231,32.8317,32.6859,32.7116,97200.0
2005-05-10 10:50:00,38.14,38.15,38.07,38.08,17100.0,32.7116,32.7202,32.6515,32.6601,17100.0
2005-05-10 11:00:00,38.08,38.22,38.07,38.22,41900.0,32.6601,32.7802,32.6515,32.7802,41900.0
2005-05-10 11:10:00,38.24,38.3,38.2,38.3,41900.0,32.7974,32.8488,32.763,32.8488,41900.0
2005-05-10 11:20:00,38.28,38.33,38.27,38.31,26900.0,32.8317,32.8745,32.8231,32.8574,26900.0
2005-05-10 11:30:00,38.31,38.34,38.28,38.28,9500.0,32.8574,32.8831,32.8317,32.8317,9500.0
2005-05-10 11:40:00,38.27,38.31,38.27,38.28,21700.0,32.8231,32.8574,32.8231,32.8317,21700.0
2005-05-10 11:50:00,38.27,38.27,38.21,38.22,16300.0,32.8231,32.8231,32.7716,32.7802,16300.0
2005-05-10 12:00:00,38.23,38.24,38.18,38.22,26900.0,32.7888,32.7974,32.7459,32.7802,26900.0
2005-05-10 12:10:00,38.22,38.26,38.19,38.26,24300.0,32.7802,32.8145,32.7545,32.8145,24300.0
2005-05-10 12:20:00,38.27,38.27,38.24,38.25,11400.0,32.8231,32.8231,32.7974,32.8059,11400.0
2005-05-10 12:30:00,38.26,38.31,38.24,38.31,15400.0,32.8145,32.8574,32.7974,32.8574,15400.0
2005-05-10 12:40:00,38.29,38.35,38.29,38.32,32100.0,32.8402,32.8917,32.8402,32.866,32100.0
2005-05-10 12:50:00,38.31,38.35,38.26,38.35,26500.0,32.8574,32.8917,32.8145,32.8917,26500.0
2005-05-10 13:00:00,38.35,38.4,38.34,38.4,34300.0,32.8917,32.9346,32.8831,32.9346,34300.0
2005-05-10 13:10:00,38.4,38.48,38.35,38.45,38600.0,32.9346,33.0032,32.8917,32.9775,38600.0
2005-05-10 13:20:00,38.43,38.43,38.37,38.42,23500.0,32.9603,32.9603,32.9088,32.9517,23500.0
2005-05-10 13:30:00,38.42,38.42,38.36,38.36,15400.0,32.9517,32.9517,32.9003,32.9003,15400.0
2005-05-10 13:40:00,38.36,38.36,38.32,38.34,13400.0,32.9003,32.9003,32.866,32.8831,13400.0
2005-05-10 13:50:00,38.32,38.35,38.27,38.35,16100.0,32.866,32.8917,32.8231,32.8917,16100.0
2005-05-10 14:00:00,38.35,38.4,38.33,38.33,47500.0,32.8917,32.9346,32.8745,32.8745,47500.0
2005-05-10 14:10:00,38.33,38.45,38.33,38.44,17300.0,32.8745,32.9775,32.8745,32.9689,17300.0
2005-05-10 14:20:00,38.43,38.45,38.42,38.42,22100.0,32.9603,32.9775,32.9517,32.9517,22100.0
2005-05-10 14:30:00,38.44,38.46,38.28,38.28,48400.0,32.9689,32.986,32.8317,32.8317,48400.0
2005-05-10 14:40:00,38.28,38.35,38.25,38.31,57700.0,32.8317,32.8917,32.8059,32.8574,57700.0
2005-05-10 14:50:00,38.32,38.39,38.3,38.3,53100.0,32.866,32.926,32.8488,32.8488,53100.0
2005-05-10 15:00:00,38.29,38.29,38.26,38.26,33400.0,32.8402,32.8402,32.8145,32.8145,33400.0
2005-05-10 15:10:00,38.26,38.28,38.24,38.24,26900.0,32.8145,32.8317,32.7974,32.7974,26900.0
2005-05-10 15:20:00,38.24,38.3,38.23,38.28,45400.0,32.7974,32.8488,32.7888,32.8317,45400.0
2005-05-10 15:30:00,38.28,38.34,38.27,38.34,93700.0,32.8317,32.8831,32.8231,32.8831,93700.0
2005-05-10 15:40:00,38.34,38.4,38.3,38.38,165600.0,32.8831,32.9346,32.8488,32.9174,165600.0
2005-05-10 15:50:00,38.38,38.5,38.31,38.47,233300.0,32.9174,33.0203,32.8574,32.9946,233300.0
2005-05-11 09:30:00,38.4,38.4,38.17,38.17,41700.0,32.9346,32.9346,32.7373,32.7373,41700.0
2005-05-11 09:40:00,38.12,38.12,37.9,38.0,59900.0,32.6944,32.6944,32.5057,32.5915,59900.0
2005-05-11 09:50:00,38.0,38.03,37.9,37.98,91100.0,32.5915,32.6172,32.5057,32.5744,91100.0
2005-05-11 10:00:00,37.99,38.1,37.96,37.98,52900.0,32.5829,32.6773,32.5572,32.5744,52900.0
2005-05-11 10:10:00,37.98,38.0,37.86,37.91,28900.0,32.5744,32.5915,32.4714,32.5143,28900.0
2005-05-11 10:20:00,37.92,38.04,37.92,37.97,40000.0,32.5229,32.6258,32.5229,32.5658,40000.0
2005-05-11 10:30:00,38.0,38.04,37.93,38.02,36500.0,32.5915,32.6258,32.5315,32.6087,36500.0
2005-05-11 10:40:00,38.0,38.03,37.93,37.96,16200.0,32.5915,32.6172,32.5315,32.5572,16200.0
2005-05-11 10:50:00,37.95,37.99,37.93,37.99,23100.0,32.5486,32.5829,32.5315,32.5829,23100.0
2005-05-11 11:00:00,37.99,38.05,37.98,38.05,22700.0,32.5829,32.6344,32.5744,32.6344,22700.0
2005-05-11 11:10:00,38.05,38.09,37.99,38.09,35000.0,32.6344,32.6687,32.5829,32.6687,35000.0
2005-05-11 11:20:00,38.09,38.19,38.08,38.18,63200.0,32.6687,32.7545,32.6601,32.7459,63200.0
2005-05-11 11:30:00,38.19,38.26,38.19,38.22,35800.0,32.7545,32.8145,32.7545,32.7802,35800.0
2005-05-11 11:40:00,38.23,38.23,38.15,38.15,16900.0,32.7888,32.7888,32.7202,32.7202,16900.0
2005-05-11 11:50:00,38.12,38.15,38.08,38.09,14700.0,32.6944,32.7202,32.6601,32.6687,14700.0
2005-05-11 12:00:00,38.1,38.15,37.93,38.15,20500.0,32.6773,32.7202,32.5315,32.7202,20500.0
2005-05-11 12:10:00,38.12,38.23,38.05,38.12,38000.0,32.6944,32.7888,32.6344,32.6944,38000.0
2005-05-11 12:20:00,38.08,38.15,38.05,38.14,12900.0,32.6601,32.7202,32.6344,32.7116,12900.0
2005-05-11 12:30:00,38.11,38.2,38.08,38.16,14000.0,32.6859,32.763,32.6601,32.7287,14000.0
2005-05-11 12:40:00,38.16,38.21,38.15,38.2,5600.0,32.7287,32.7716,32.7202,32.763,5600.0
2005-05-11 12:50:00,38.18,38.23,38.18,38.22,6300.0,32.7459,32.7888,32.7459,32.7802,6300.0
2005-05-11 13:00:00,38.22,38.28,38.2,38.28,15400.0,32.7802,32.8317,32.763,32.8317,15400.0
2005-05-11 13:10:00,38.28,38.43,38.28,38.37,40600.0,32.8317,32.9603,32.8317,32.9088,40600.0
2005-05-11 13:20:00,38.36,38.36,38.29,38.33,17500.0,32.9003,32.9003,32.8402,32.8745,17500.0
2005-05-11 13:30:00,38.33,38.34,38.29,38.3,14000.0,32.8745,32.8831,32.8402,32.8488,14000.0
2005-05-11 13:40:00,38.3,38.35,38.3,38.31,25200.0,32.8488,32.8917,32.8488,32.8574,25200.0
2005-05-11 13:50:00,38.31,38.37,38.31,38.37,7900.0,32.8574,32.9088,32.8574,32.9088,7900.0
2005-05-11 14:00:00,38.37,38.51,38.36,38.51,34700.0,32.9088,33.0289,32.9003,33.0289,34700.0
2005-05-11 14:10:00,38.52,38.63,38.5,38.54,33800.0,33.0375,33.1318,33.0203,33.0547,33800.0
2005-05-11 14:20:00,38.54,38.55,38.4,38.44,18600.0,33.0547,33.0632,32.9346,32.9689,18600.0
2005-05-11 14:30:00,38.43,38.44,38.36,38.36,8300.0,32.9603,32.9689,32.9003,32.9003,8300.0
2005-05-11 14:40:00,38.37,38.44,38.35,38.42,16100.0,32.9088,32.9689,32.8917,32.9517,16100.0
2005-05-11 14:50:00,38.42,38.43,38.38,38.38,17700.0,32.9517,32.9603,32.9174,32.9174,17700.0
2005-05-11 15:00:00,38.37,38.4,38.33,38.35,19900.0,32.9088,32.9346,32.8745,32.8917,19900.0
2005-05-11 15:10:00,38.34,38.46,38.34,38.45,20700.0,32.8831,32.986,32.8831,32.9775,20700.0
2005-05-11 15:20:00,38.46,38.48,38.39,38.4,33000.0,32.986,33.0032,32.926,32.9346,33000.0
2005-05-11 15:30:00,38.41,38.57,38.4,38.49,54100.0,32.9432,33.0804,32.9346,33.0118,54100.0
2005-05-11 15:40:00,38.48,38.55,38.48,38.5,48700.0,33.0032,33.0632,33.0032,33.0203,48700.0
2005-05-11 15:50:00,38.5,38.56,38.48,38.49,92200.0,33.0203,33.0718,33.0032,33.0118,92200.0
2005-05-12 09:30:00,38.45,38.82,38.45,38.79,87600.0,32.9775,33.2948,32.9775,33.2691,87600.0
2005-05-12 09:40:00,38.8,38.9,38.76,38.82,79600.0,33.2776,33.3634,33.2433,33.2948,79600.0
2005-05-12 09:50:00,38.82,38.87,38.82,38.87,46500.0,33.2948,33.3377,33.2948,33.3377,46500.0
2005-05-12 10:00:00,38.87,38.98,38.87,38.97,160200.0,33.3377,33.432,33.3377,33.4235,160200.0
2005-05-12 10:10:00,38.97,39.3,38.97,39.13,169200.0,33.4235,33.7065,33.4235,33.5607,169200.0
2005-05-12 10:20:00,39.14,39.3,39.01,39.01,88600.0,33.5693,33.7065,33.4578,33.4578,88600.0
2005-05-12 10:30:00,39.02,39.03,38.93,38.95,49800.0,33.4663,33.4749,33.3891,33.4063,49800.0
2005-05-12 10:40:00,38.94,38.98,38.86,38.87,38800.0,33.3977,33.432,33.3291,33.3377,38800.0
2005-05-12 10:50:00,38.86,38.98,38.82,38.97,39600.0,33.3291,33.432,33.2948,33.4235,39600.0
2005-05-12 11:00:00,38.97,39.0,38.67,38.72,149300.0,33.4235,33.4492,33.1662,33.209,149300.0
2005-05-12 11:10:00,38.75,38.75,38.64,38.69,60600.0,33.2348,33.2348,33.1404,33.1833,60600.0
2005-05-12 11:20:00,38.66,38.74,38.61,38.64,34500.0,33.1576,33.2262,33.1147,33.1404,34500.0
2005-05-12 11:30:00,38.64,38.71,38.64,38.67,41500.0,33.1404,33.2005,33.1404,33.1662,41500.0
2005-05-12 11:40:00,38.66,38.69,38.56,38.69,46400.0,33.1576,33.1833,33.0718,33.1833,46400.0
2005-05-12 11:50:00,38.7,38.7,38.6,38.66,47800.0,33.1919,33.1919,33.1061,33.1576,47800.0
2005-05-12 12:00:00,38.67,38.69,38.52,38.66,196300.0,33.1662,33.1833,33.0375,33.1576,196300.0
2005-05-12 12:10:00,38.66,38.66,38.53,38.54,35600.0,33.1576,33.1576,33.0461,33.0547,35600.0
2005-05-12 12:20:00,38.54,38.55,38.48,38.49,56300.0,33.0547,33.0632,33.0032,33.0118,56300.0
2005-05-12 12:30:00,38.49,38.5,38.43,38.44,24300.0,33.0118,33.0203,32.9603,32.9689,24300.0
2005-05-12 12:40:00,38.44,38.48,38.42,38.44,14900.0,32.9689,33.0032,32.9517,32.9689,14900.0
2005-05-12 12:50:00,38.44,38.45,38.4,38.4,16500.0,32.9689,32.9775,32.9346,32.9346,16500.0
2005-05-12 13:00:00,38.4,38.4,38.36,38.39,20300.0,32.9346,32.9346,32.9003,32.926,20300.0
2005-05-12 13:10:00,38.38,38.4,38.32,38.36,29500.0,32.9174,32.9346,32.866,32.9003,29500.0
2005-05-12 13:20:00,38.35,38.36,38.33,38.33,21300.0,32.8917,32.9003,32.8745,32.8745,21300.0
2005-05-12 13:30:00,38.33,38.34,38.29,38.33,32500.0,32.8745,32.8831,32.8402,32.8745,32500.0
2005-05-12 13:40:00,38.33,38.33,38.23,38.23,72200.0,32.8745,32.8745,32.7888,32.7888,72200.0
2005-05-12 13:50:00,38.23,38.3,38.22,38.29,79400.0,32.7888,32.8488,32.7802,32.8402,79400.0
2005-05-12 14:00:00,38.29,38.32,38.26,38.26,27800.0,32.8402,32.866,32.8145,32.8145,27800.0
2005-05-12 14:10:00,38.26,38.26,38.11,38.21,34100.0,32.8145,32.8145,32.6859,32.7716,34100.0
2005-05-12 14:20:00,38.2,38.21,37.99,38.04,34500.0,32.763,32.7716,32.5829,32.6258,34500.0
2005-05-12 14:30:00,38.09,38.11,38.04,38.08,48800.0,32.6687,32.6859,32.6258,32.6601,48800.0
2005-05-12 14:40:00,38.09,38.09,37.9,37.94,37600.0,32.6687,32.6687,32.5057,32.5401,37600.0
2005-05-12 14:50:00,37.94,38.06,37.94,38.0,46300.0,32.5401,32.643,32.5401,32.5915,46300.0
2005-05-12 15:00:00,38.01,38.04,37.97,37.97,23000.0,32.6001,32.6258,32.5658,32.5658,23000.0
2005-05-12 15:10:00,37.97,37.98,37.85,37.85,48500.0,32.5658,32.5744,32.4629,32.4629,48500.0
2005-05-12 15:20:00,37.87,37.97,37.84,37.97,29500.0,32.48,32.5658,32.4543,32.5658,29500.0
2005-05-12 15:30:00,37.95,37.98,37.87,37.96,41100.0,32.5486,32.5744,32.48,32.5572,41100.0
2005-05-12 15:40:00,37.95,38.0,37.91,38.0,35500.0,32.5486,32.5915,32.5143,32.5915,35500.0
2005-05-12 15:50:00,37.99,37.99,37.85,37.91,66200.0,32.5829,32.5829,32.4629,32.5143,66200.0
2005-05-13 09:30:00,37.99,37.99,37.56,37.61,56800.0,32.5829,32.5829,32.2141,32.257,56800.0
2005-05-13 09:40:00,37.62,37.73,37.61,37.67,31900.0,32.2656,32.3599,32.257,32.3085,31900.0
2005-05-13 09:50:00,37.68,37.7,37.52,37.59,42200.0,32.3171,32.3342,32.1798,32.2399,42200.0
2005-05-13 10:00:00,37.6,37.64,37.5,37.6,41900.0,32.2484,32.2827,32.1627,32.2484,41900.0
2005-05-13 10:10:00,37.61,37.64,37.52,37.55,23400.0,32.257,32.2827,32.1798,32.2056,23400.0
2005-05-13 10:20:00,37.56,37.59,37.51,37.54,25100.0,32.2141,32.2399,32.1713,32.197,25100.0
2005-05-13 10:30:00,37.52,37.59,37.51,37.56,27300.0,32.1798,32.2399,32.1713,32.2141,27300.0
2005-05-13 10:40:00,37.56,37.63,37.54,37.62,24200.0,32.2141,32.2742,32.197,32.2656,24200.0
2005-05-13 10:50:00,37.62,37.74,37.59,37.73,48000.0,32.2656,32.3685,32.2399,32.3599,48000.0
2005-05-13 11:00:00,37.74,37.84,37.74,37.79,24200.0,32.3685,32.4543,32.3685,32.4114,24200.0
2005-05-13 11:10:00,37.8,37.84,37.74,37.75,17700.0,32.42,32.4543,32.3685,32.3771,17700.0
2005-05-13 11:20:00,37.75,37.83,37.75,37.8,17800.0,32.3771,32.4457,32.3771,32.42,17800.0
2005-05-13 11:30:00,37.79,37.81,37.75,37.76,19400.0,32.4114,32.4286,32.3771,32.3857,19400.0
2005-05-13 11:40:00,37.76,37.8,37.7,37.8,11000.0,32.3857,32.42,32.3342,32.42,11000.0
2005-05-13 11:50:00,37.8,37.83,37.72,37.74,13500.0,32.42,32.4457,32.3514,32.3685,13500.0
2005-05-13 12:00:00,37.74,37.75,37.63,37.67,14500.0,32.3685,32.3771,32.2742,32.3085,14500.0
2005-05-13 12:10:00,37.66,37.69,37.66,37.69,6500.0,32.2999,32.3256,32.2999,32.3256,6500.0
2005-05-13 12:20:00,37.69,37.79,37.69,37.75,13000.0,32.3256,32.4114,32.3256,32.3771,13000.0
2005-05-13 12:30:00,37.74,37.78,37.64,37.67,13100.0,32.3685,32.4028,32.2827,32.3085,13100.0
2005-05-13 12:40:00,37.68,37.69,37.6,37.6,11300.0,32.3171,32.3256,32.2484,32.2484,11300.0
2005-05-13 12:50:00,37.62,37.75,37.6,37.73,16400.0,32.2656,32.3771,32.2484,32.3599,16400.0
2005-05-13 13:00:00,37.76,37.81,37.76,37.77,17600.0,32.3857,32.4286,32.3857,32.3942,17600.0
2005-05-13 13:10:00,37.76,37.82,37.73,37.74,13100.0,32.3857,32.4371,32.3599,32.3685,13100.0
2005-05-13 13:20:00,37.75,37.77,37.65,37.69,15800.0,32.3771,32.3942,32.2913,32.3256,15800.0
2005-05-13 13:30:00,37.7,37.73,37.67,37.72,12500.0,32.3342,32.3599,32.3085,32.3514,12500.0
2005-05-13 13:40:00,37.7,37.72,37.59,37.69,17800.0,32.3342,32.3514,32.2399,32.3256,17800.0
2005-05-13 13:50:00,37.7,37.74,37.68,37.7,19900.0,32.3342,32.3685,32.3171,32.3342,19900.0
2005-05-13 14:00:00,37.71,37.74,37.68,37.7,25600.0,32.3428,32.3685,32.3171,32.3342,25600.0
2005-05-13 14:10:00,37.71,37.71,37.55,37.59,165900.0,32.3428,32.3428,32.2056,32.2399,165900.0
2005-05-13 14:20:00,37.59,37.67,37.58,37.62,69100.0,32.2399,32.3085,32.2313,32.2656,69100.0
2005-05-13 14:30:00,37.62,37.62,37.4,37.44,81900.0,32.2656,32.2656,32.0769,32.1112,81900.0
2005-05-13 14:40:00,37.45,37.47,37.3,37.32,22900.0,32.1198,32.1369,31.9911,32.0083,22900.0
2005-05-13 14:50:00,37.31,37.54,37.31,37.54,23800.0,31.9997,32.197,31.9997,32.197,23800.0
2005-05-13 15:00:00,37.54,37.6,37.48,37.59,30600.0,32.197,32.2484,32.1455,32.2399,30600.0
2005-05-13 15:10:00,37.6,37.6,37.46,37.5,34200.0,32.2484,32.2484,32.1284,32.1627,34200.0
2005-05-13 15:20:00,37.5,37.59,37.5,37.58,37300.0,32.1627,32.2399,32.1627,32.2313,37300.0
2005-05-13 15:30:00,37.58,37.59,37.48,37.54,47900.0,32.2313,32.2399,32.1455,32.197,47900.0
2005-05-13 15:40:00,37.55,37.55,37.49,37.53,116900.0,32.2056,32.2056,32.1541,32.1884,116900.0
2005-05-13 15:50:00,37.54,37.67,37.54,37.67,125500.0,32.197,32.3085,32.197,32.3085,125500.0
2005-05-16 09:30:00,37.64,37.64,37.33,37.38,84100.0,32.2827,32.2827,32.0169,32.0598,84100.0
2005-05-16 09:40:00,37.38,37.55,37.37,37.52,44900.0,32.0598,32.2056,32.0512,32.1798,44900.0
2005-05-16 09:50:00,37.52,37.52,37.38,37.39,51400.0,32.1798,32.1798,32.0598,32.0683,51400.0
2005-05-16 10:00:00,37.38,37.48,37.36,37.4,56200.0,32.0598,32.1455,32.0426,32.0769,56200.0
2005-05-16 10:10:00,37.4,37.41,37.3,37.4,79800.0,32.0769,32.0855,31.9911,32.0769,79800.0
2005-05-16 10:20:00,37.4,37.47,37.37,37.43,53700.0,32.0769,32.1369,32.0512,32.1026,53700.0
2005-05-16 10:30:00,37.43,37.53,37.41,37.5,110600.0,32.1026,32.1884,32.0855,32.1627,110600.0
2005-05-16 10:40:00,37.52,37.62,37.49,37.6,98000.0,32.1798,32.2656,32.1541,32.2484,98000.0
2005-05-16 10:50:00,37.6,37.65,37.6,37.65,42700.0,32.2484,32.2913,32.2484,32.2913,42700.0
2005-05-16 11:00:00,37.65,37.67,37.63,37.64,57300.0,32.2913,32.3085,32.2742,32.2827,57300.0
2005-05-16 11:10:00,37.64,37.76,37.64,37.74,40300.0,32.2827,32.3857,32.2827,32.3685,40300.0
2005-05-16 11:20:00,37.74,37.75,37.71,37.71,37600.0,32.3685,32.3771,32.3428,32.3428,37600.0
2005-05-16 11:30:00,37.7,37.77,37.68,37.77,52800.0,32.3342,32.3942,32.3171,32.3942,52800.0
2005-05-16 11:40:00,37.77,37.83,37.77,37.82,34200.0,32.3942,32.4457,32.3942,32.4371,34200.0
2005-05-16 11:50:00,37.82,37.91,37.82,37.85,66800.0,32.4371,32.5143,32.4371,32.4629,66800.0
2005-05-16 12:00:00,37.83,37.91,37.83,37.86,30100.0,32.4457,32.5143,32.4457,32.4714,30100.0
2005-05-16 12:10:00,37.86,37.87,37.83,37.87,28300.0,32.4714,32.48,32.4457,32.48,28300.0
2005-05-16 12:20:00,37.86,37.88,37.85,37.85,16900.0,32.4714,32.4886,32.4629,32.4629,16900.0
2005-05-16 12:30:00,37.85,37.85,37.69,37.73,28200.0,32.4629,32.4629,32.3256,32.3599,28200.0
2005-05-16 12:40:00,37.71,37.83,37.7,37.83,27100.0,32.3428,32.4457,32.3342,32.4457,27100.0
2005-05-16 12:50:00,37.83,37.84,37.8,37.84,15900.0,32.4457,32.4543,32.42,32.4543,15900.0
2005-05-16 13:00:00,37.85,37.89,37.85,37.87,18700.0,32.4629,32.4972,32.4629,32.48,18700.0
2005-05-16 13:10:00,37.87,37.87,37.84,37.85,30600.0,32.48,32.48,32.4543,32.4629,30600.0
2005-05-16 13:20:00,37.86,37.94,37.86,37.94,30200.0,32.4714,32.5401,32.4714,32.5401,30200.0
2005-05-16 13:30:00,37.95,37.95,37.92,37.93,30200.0,32.5486,32.5486,32.5229,32.5315,30200.0
2005-05-16 13:40:00,37.94,37.99,37.94,37.98,25700.0,32.5401,32.5829,32.5401,32.5744,25700.0
2005-05-16 13:50:00,37.97,38.0,37.97,38.0,25900.0,32.5658,32.5915,32.5658,32.5915,25900.0
2005-05-16 14:00:00,38.0,38.1,38.0,38.05,36900.0,32.5915,32.6773,32.5915,32.6344,36900.0
2005-05-16 14:10:00,38.05,38.08,38.04,38.06,25500.0,32.6344,32.6601,32.6258,32.643,25500.0
2005-05-16 14:20:00,38.06,38.07,38.03,38.07,23800.0,32.643,32.6515,32.6172,32.6515,23800.0
2005-05-16 14:30:00,38.07,38.09,37.99,38.0,23800.0,32.6515,32.6687,32.5829,32.5915,23800.0
2005-05-16 14:40:00,37.99,38.0,37.95,37.97,25800.0,32.5829,32.5915,32.5486,32.5658,25800.0
2005-05-16 14:50:00,37.96,37.96,37.92,37.96,22700.0,32.5572,32.5572,32.5229,32.5572,22700.0
2005-05-16 15:00:00,37.95,38.05,37.93,38.05,46400.0,32.5486,32.6344,32.5315,32.6344,46400.0
2005-05-16 15:10:00,38.05,38.08,38.02,38.03,21900.0,32.6344,32.6601,32.6087,32.6172,21900.0
2005-05-16 15:20:00,38.03,38.09,38.03,38.07,39500.0,32.6172,32.6687,32.6172,32.6515,39500.0
2005-05-16 15:30:00,38.07,38.14,38.07,38.14,55200.0,32.6515,32.7116,32.6515,32.7116,55200.0
2005-05-16 15:40:00,38.14,38.19,38.12,38.17,61700.0,32.7116,32.7545,32.6944,32.7373,61700.0
2005-05-16 15:50:00,38.17,38.26,38.16,38.18,93300.0,32.7373,32.8145,32.7287,32.7459,93300.0
2005-05-17 09:30:00,37.96,38.05,37.96,37.96,29800.0,32.5572,32.6344,32.5572,32.5572,29800.0
2005-05-17 09:40:00,37.98,38.07,37.93,37.93,43300.0,32.5744,32.6515,32.5315,32.5315,43300.0
2005-05-17 09:50:00,37.93,38.0,37.86,37.94,54400.0,32.5315,32.5915,32.4714,32.5401,54400.0
2005-05-17 10:00:00,37.91,37.96,37.86,37.96,17900.0,32.5143,32.5572,32.4714,32.5572,17900.0
2005-05-17 10:10:00,37.96,37.97,37.86,37.91,26800.0,32.5572,32.5658,32.4714,32.5143,26800.0
2005-05-17 10:20:00,37.91,37.91,37.85,37.86,16900.0,32.5143,32.5143,32.4629,32.4714,16900.0
2005-05-17 10:30:00,37.89,37.95,37.85,37.95,39200.0,32.4972,32.5486,32.4629,32.5486,39200.0
2005-05-17 10:40:00,37.94,37.95,37.89,37.92,22000.0,32.5401,32.5486,32.4972,32.5229,22000.0
2005-05-17 10:50:00,37.91,37.98,37.91,37.98,32900.0,32.5143,32.5744,32.5143,32.5744,32900.0
2005-05-17 11:00:00,37.98,37.98,37.89,37.9,52300.0,32.5744,32.5744,32.4972,32.5057,52300.0
2005-05-17 11:10:00,37.91,37.94,37.89,37.91,8800.0,32.5143,32.5401,32.4972,32.5143,8800.0
2005-05-17 11:20:00,37.93,37.98,37.9,37.95,25600.0,32.5315,32.5744,32.5057,32.5486,25600.0
2005-05-17 11:30:00,37.95,38.23,37.95,38.22,22100.0,32.5486,32.7888,32.5486,32.7802,22100.0
2005-05-17 11:40:00,38.23,38.3,38.22,38.24,47900.0,32.7888,32.8488,32.7802,32.7974,47900.0
2005-05-17 11:50:00,38.24,38.32,38.24,38.26,26400.0,32.7974,32.866,32.7974,32.8145,26400.0
2005-05-17 12:00:00,38.24,38.26,38.1,38.11,18000.0,32.7974,32.8145,32.6773,32.6859,18000.0
2005-05-17 12:10:00,38.12,38.15,38.08,38.15,77900.0,32.6944,32.7202,32.6601,32.7202,77900.0
2005-05-17 12:20:00,38.14,38.22,38.12,38.21,41500.0,32.7116,32.7802,32.6944,32.7716,41500.0
2005-05-17 12:30:00,38.21,38.21,38.15,38.15,17000.0,32.7716,32.7716,32.7202,32.7202,17000.0
2005-05-17 12:40:00,38.17,38.2,38.1,38.19,14600.0,32.7373,32.763,32.6773,32.7545,14600.0
2005-05-17 12:50:00,38.2,38.2,38.13,38.17,9300.0,32.763,32.763,32.703,32.7373,9300.0
2005-05-17 13:00:00,38.16,38.18,38.15,38.17,14100.0,32.7287,32.7459,32.7202,32.7373,14100.0
2005-05-17 13:10:00,38.18,38.24,38.18,38.23,13400.0,32.7459,32.7974,32.7459,32.7888,13400.0
2005-05-17 13:20:00,38.24,38.29,38.2,38.28,51600.0,32.7974,32.8402,32.763,32.8317,51600.0
2005-05-17 13:30:00,38.28,38.34,38.27,38.29,25100.0,32.8317,32.8831,32.8231,32.8402,25100.0
2005-05-17 13:40:00,38.28,38.35,38.28,38.31,18900.0,32.8317,32.8917,32.8317,32.8574,18900.0
2005-05-17 13:50:00,38.3,38.33,38.28,38.3,10000.0,32.8488,32.8745,32.8317,32.8488,10000.0
2005-05-17 14:00:00,38.3,38.31,38.26,38.3,13000.0,32.8488,32.8574,32.8145,32.8488,13000.0
2005-05-17 14:10:00,38.31,38.43,38.31,38.43,27300.0,32.8574,32.9603,32.8574,32.9603,27300.0
2005-05-17 14:20:00,38.41,38.42,38.3,38.31,170800.0,32.9432,32.9517,32.8488,32.8574,170800.0
2005-05-17 14:30:00,38.32,38.41,38.32,38.38,288100.0,32.866,32.9432,32.866,32.9174,288100.0
2005-05-17 14:40:00,38.38,38.49,38.36,38.41,47700.0,32.9174,33.0118,32.9003,32.9432,47700.0
2005-05-17 14:50:00,38.41,38.45,38.39,38.41,85500.0,32.9432,32.9775,32.926,32.9432,85500.0
2005-05-17 15:00:00,38.41,38.43,38.35,38.36,31600.0,32.9432,32.9603,32.8917,32.9003,31600.0
2005-05-17 15:10:00,38.37,38.42,38.34,38.42,40200.0,32.9088,32.9517,32.8831,32.9517,40200.0
2005-05-17 15:20:00,38.42,38.42,38.34,38.36,49100.0,32.9517,32.9517,32.8831,32.9003,49100.0
2005-05-17 15:30:00,38.36,38.47,38.36,38.42,48000.0,32.9003,32.9946,32.9003,32.9517,48000.0
2005-05-17 15:40:00,38.42,38.58,38.4,38.57,72100.0,32.9517,33.089,32.9346,33.0804,72100.0
2005-05-17 15:50:00,38.58,38.83,38.57,38.83,255400.0,33.089,33.3034,33.0804,33.3034,255400.0
2005-05-18 09:30:00,38.93,39.11,38.92,39.08,103600.0,33.3891,33.5435,33.3806,33.5178,103600.0
2005-05-18 09:40:00,39.09,39.25,39.09,39.22,94500.0,33.5264,33.6636,33.5264,33.6379,94500.0
2005-05-18 09:50:00,39.22,39.25,39.21,39.24,81200.0,33.6379,33.6636,33.6293,33.655,81200.0
2005-05-18 10:00:00,39.24,39.24,39.2,39.23,58400.0,33.655,33.655,33.6207,33.6464,58400.0
2005-05-18 10:10:00,39.24,39.24,39.17,39.2,50400.0,33.655,33.655,33.595,33.6207,50400.0
2005-05-18 10:20:00,39.2,39.23,39.16,39.21,63200.0,33.6207,33.6464,33.5864,33.6293,63200.0
2005-05-18 10:30:00,39.22,39.25,39.19,39.19,42300.0,33.6379,33.6636,33.6121,33.6121,42300.0
2005-05-18 10:40:00,39.2,39.34,39.2,39.26,96300.0,33.6207,33.7408,33.6207,33.6722,96300.0
2005-05-18 10:50:00,39.26,39.28,39.23,39.25,21500.0,33.6722,33.6893,33.6464,33.6636,21500.0
2005-05-18 11:00:00,39.25,39.26,39.18,39.22,25100.0,33.6636,33.6722,33.6036,33.6379,25100.0
2005-05-18 11:10:00,39.23,39.25,39.21,39.25,21900.0,33.6464,33.6636,33.6293,33.6636,21900.0
2005-05-18 11:20:00,39.27,39.31,39.25,39.29,47200.0,33.6808,33.7151,33.6636,33.6979,47200.0
2005-05-18 11:30:00,39.27,39.35,39.26,39.34,29200.0,33.6808,33.7494,33.6722,33.7408,29200.0
2005-05-18 11:40:00,39.34,39.34,39.31,39.33,19900.0,33.7408,33.7408,33.7151,33.7322,19900.0
2005-05-18 11:50:00,39.33,39.35,39.29,39.3,26400.0,33.7322,33.7494,33.6979,33.7065,26400.0
2005-05-18 12:00:00,39.31,39.35,39.3,39.33,30300.0,33.7151,33.7494,33.7065,33.7322,30300.0
2005-05-18 12:10:00,39.33,39.35,39.27,39.31,28500.0,33.7322,33.7494,33.6808,33.7151,28500.0
2005-05-18 12:20:00,39.31,39.33,39.22,39.3,33200.0,33.7151,33.7322,33.6379,33.7065,33200.0
2005-05-18 12:30:00,39.29,39.35,39.28,39.35,18300.0,33.6979,33.7494,33.6893,33.7494,18300.0
2005-05-18 12:40:00,39.35,39.42,39.35,39.41,52900.0,33.7494,33.8094,33.7494,33.8008,52900.0
2005-05-18 12:50:00,39.43,39.49,39.42,39.46,38900.0,33.818,33.8694,33.8094,33.8437,38900.0
2005-05-18 13:00:00,39.47,39.47,39.37,39.39,30200.0,33.8523,33.8523,33.7665,33.7837,30200.0
2005-05-18 13:10:00,39.39,39.39,39.26,39.34,68300.0,33.7837,33.7837,33.6722,33.7408,68300.0
2005-05-18 13:20:00,39.34,39.36,39.3,39.35,298800.0,33.7408,33.7579,33.7065,33.7494,298800.0
2005-05-18 13:30:00,39.35,39.36,39.33,39.33,45700.0,33.7494,33.7579,33.7322,33.7322,45700.0
2005-05-18 13:40:00,39.3,39.38,39.3,39.36,49900.0,33.7065,33.7751,33.7065,33.7579,49900.0
2005-05-18 13:50:00,39.36,39.37,39.28,39.35,38000.0,33.7579,33.7665,33.6893,33.7494,38000.0
2005-05-18 14:00:00,39.36,39.44,39.36,39.42,54500.0,33.7579,33.8266,33.7579,33.8094,54500.0
2005-05-18 14:10:00,39.41,39.42,39.39,39.41,45900.0,33.8008,33.8094,33.7837,33.8008,45900.0
2005-05-18 14:20:00,39.41,39.44,39.4,39.43,23400.0,33.8008,33.8266,33.7923,33.818,23400.0
2005-05-18 14:30:00,39.43,39.44,39.4,39.43,23900.0,33.818,33.8266,33.7923,33.818,23900.0
2005-05-18 14:40:00,39.43,39.44,39.41,39.43,39700.0,33.818,33.8266,33.8008,33.818,39700.0
2005-05-18 14:50:00,39.43,39.45,39.41,39.42,152100.0,33.818,33.8351,33.8008,33.8094,152100.0
2005-05-18 15:00:00,39.42,39.45,39.41,39.43,135100.0,33.8094,33.8351,33.8008,33.818,135100.0
2005-05-18 15:10:00,39.44,39.46,39.39,39.39,75100.0,33.8266,33.8437,33.7837,33.7837,75100.0
2005-05-18 15:20:00,39.39,39.44,39.37,39.39,70800.0,33.7837,33.8266,33.7665,33.7837,70800.0
2005-05-18 15:30:00,39.39,39.42,39.37,39.37,63700.0,33.7837,33.8094,33.7665,33.7665,63700.0
2005-05-18 15:40:00,39.38,39.42,39.36,39.39,86000.0,33.7751,33.8094,33.7579,33.7837,86000.0
2005-05-18 15:50:00,39.4,39.4,39.34,39.36,144600.0,33.7923,33.7923,33.7408,33.7579,144600.0
2005-05-19 09:30:00,39.27,39.3,39.15,39.24,32800.0,33.6808,33.7065,33.5778,33.655,32800.0
2005-05-19 09:40:00,39.25,39.28,39.2,39.28,34800.0,33.6636,33.6893,33.6207,33.6893,34800.0
2005-05-19 09:50:00,39.25,39.31,39.18,39.18,20900.0,33.6636,33.7151,33.6036,33.6036,20900.0
2005-05-19 10:00:00,39.17,39.25,39.17,39.25,29100.0,33.595,33.6636,33.595,33.6636,29100.0
2005-05-19 10:10:00,39.23,39.25,39.2,39.2,54300.0,33.6464,33.6636,33.6207,33.6207,54300.0
2005-05-19 10:20:00,39.19,39.24,39.18,39.22,19400.0,33.6121,33.655,33.6036,33.6379,19400.0
2005-05-19 10:30:00,39.21,39.21,39.05,39.11,25200.0,33.6293,33.6293,33.4921,33.5435,25200.0
2005-05-19 10:40:00,39.09,39.12,39.03,39.03,13200.0,33.5264,33.5521,33.4749,33.4749,13200.0
2005-05-19 10:50:00,39.03,39.13,39.0,39.13,49000.0,33.4749,33.5607,33.4492,33.5607,49000.0
2005-05-19 11:00:00,39.13,39.13,39.03,39.1,35400.0,33.5607,33.5607,33.4749,33.5349,35400.0
2005-05-19 11:10:00,39.06,39.15,39.04,39.13,49800.0,33.5006,33.5778,33.4835,33.5607,49800.0
2005-05-19 11:20:00,39.11,39.13,39.04,39.07,24400.0,33.5435,33.5607,33.4835,33.5092,24400.0
2005-05-19 11:30:00,39.06,39.14,39.03,39.14,33300.0,33.5006,33.5693,33.4749,33.5693,33300.0
2005-05-19 11:40:00,39.14,39.17,39.05,39.11,47400.0,33.5693,33.595,33.4921,33.5435,47400.0
2005-05-19 11:50:00,39.11,39.11,39.05,39.1,57800.0,33.5435,33.5435,33.4921,33.5349,57800.0
2005-05-19 12:00:00,39.09,39.12,39.03,39.11,78200.0,33.5264,33.5521,33.4749,33.5435,78200.0
2005-05-19 12:10:00,39.12,39.24,39.11,39.24,78600.0,33.5521,33.655,33.5435,33.655,78600.0
2005-05-19 12:20:00,39.24,39.25,39.19,39.22,36900.0,33.655,33.6636,33.6121,33.6379,36900.0
2005-05-19 12:30:00,39.22,39.28,39.17,39.21,35600.0,33.6379,33.6893,33.595,33.6293,35600.0
2005-05-19 12:40:00,39.23,39.24,39.21,39.23,28100.0,33.6464,33.655,33.6293,33.6464,28100.0
2005-05-19 12:50:00,39.22,39.29,39.22,39.23,23100.0,33.6379,33.6979,33.6379,33.6464,23100.0
2005-05-19 13:00:00,39.22,39.27,39.21,39.25,20900.0,33.6379,33.6808,33.6293,33.6636,20900.0
2005-05-19 13:10:00,39.25,39.27,39.19,39.19,24500.0,33.6636,33.6808,33.6121,33.6121,24500.0
2005-05-19 13:20:00,39.2,39.24,39.2,39.24,7700.0,33.6207,33.655,33.6207,33.655,7700.0
2005-05-19 13:30:00,39.23,39.24,39.21,39.21,15600.0,33.6464,33.655,33.6293,33.6293,15600.0
2005-05-19 13:40:00,39.21,39.21,39.14,39.17,12200.0,33.6293,33.6293,33.5693,33.595,12200.0
2005-05-19 13:50:00,39.17,39.21,39.15,39.19,13300.0,33.595,33.6293,33.5778,33.6121,13300.0
2005-05-19 14:00:00,39.2,39.23,39.2,39.23,29100.0,33.6207,33.6464,33.6207,33.6464,29100.0
2005-05-19 14:10:00,39.21,39.26,39.19,39.25,44000.0,33.6293,33.6722,33.6121,33.6636,44000.0
2005-05-19 14:20:00,39.25,39.32,39.23,39.28,26700.0,33.6636,33.7236,33.6464,33.6893,26700.0
2005-05-19 14:30:00,39.27,39.38,39.27,39.38,64200.0,33.6808,33.7751,33.6808,33.7751,64200.0
2005-05-19 14:40:00,39.38,39.39,39.3,39.39,103800.0,33.7751,33.7837,33.7065,33.7837,103800.0
2005-05-19 14:50:00,39.39,39.4,39.29,39.33,40500.0,33.7837,33.7923,33.6979,33.7322,40500.0
2005-05-19 15:00:00,39.33,39.4,39.31,39.38,28500.0,33.7322,33.7923,33.7151,33.7751,28500.0
2005-05-19 15:10:00,39.38,39.41,39.36,39.4,45700.0,33.7751,33.8008,33.7579,33.7923,45700.0
2005-05-19 15:20:00,39.41,39.41,39.37,39.41,25300.0,33.8008,33.8008,33.7665,33.8008,25300.0
2005-05-19 15:30:00,39.41,39.45,39.4,39.42,33900.0,33.8008,33.8351,33.7923,33.8094,33900.0
2005-05-19 15:40:00,39.42,39.42,39.4,39.42,19700.0,33.8094,33.8094,33.7923,33.8094,19700.0
2005-05-19 15:50:00,39.41,39.45,39.39,39.45,93400.0,33.8008,33.8351,33.7837,33.8351,93400.0
2005-05-20 09:30:00,39.2,39.37,39.14,39.3,108900.0,33.6207,33.7665,33.5693,33.7065,108900.0
2005-05-20 09:40:00,39.29,39.33,39.24,39.24,67600.0,33.6979,33.7322,33.655,33.655,67600.0
2005-05-20 09:50:00,39.24,39.25,39.15,39.16,33200.0,33.655,33.6636,33.5778,33.5864,33200.0
2005-05-20 10:00:00,39.16,39.25,39.16,39.19,65200.0,33.5864,33.6636,33.5864,33.6121,65200.0
2005-05-20 10:10:00,39.19,39.23,39.12,39.13,18600.0,33.6121,33.6464,33.5521,33.5607,18600.0
2005-05-20 10:20:00,39.15,39.17,39.04,39.13,29500.0,33.5778,33.595,33.4835,33.5607,29500.0
2005-05-20 10:30:00,39.13,39.19,39.12,39.16,181400.0,33.5607,33.6121,33.5521,33.5864,181400.0
2005-05-20 10:40:00,39.15,39.18,39.06,39.18,32400.0,33.5778,33.6036,33.5006,33.6036,32400.0
2005-05-20 10:50:00,39.18,39.18,39.12,39.17,22600.0,33.6036,33.6036,33.5521,33.595,22600.0
2005-05-20 11:00:00,39.18,39.19,39.16,39.17,27500.0,33.6036,33.6121,33.5864,33.595,27500.0
2005-05-20 11:10:00,39.17,39.18,39.14,39.17,32000.0,33.595,33.6036,33.5693,33.595,32000.0
2005-05-20 11:20:00,39.2,39.2,39.05,39.1,49800.0,33.6207,33.6207,33.4921,33.5349,49800.0
2005-05-20 11:30:00,39.09,39.15,39.07,39.15,18400.0,33.5264,33.5778,33.5092,33.5778,18400.0
2005-05-20 11:40:00,39.15,39.15,39.04,39.06,50200.0,33.5778,33.5778,33.4835,33.5006,50200.0
2005-05-20 11:50:00,39.06,39.16,39.01,39.05,49900.0,33.5006,33.5864,33.4578,33.4921,49900.0
2005-05-20 12:00:00,39.05,39.06,39.0,39.01,27200.0,33.4921,33.5006,33.4492,33.4578,27200.0
2005-05-20 12:10:00,39.01,39.03,38.99,39.03,21800.0,33.4578,33.4749,33.4406,33.4749,21800.0
2005-05-20 12:20:00,39.04,39.1,39.03,39.03,12600.0,33.4835,33.5349,33.4749,33.4749,12600.0
2005-05-20 12:30:00,39.04,39.08,39.03,39.08,19700.0,33.4835,33.5178,33.4749,33.5178,19700.0
2005-05-20 12:40:00,39.07,39.07,39.03,39.03,13600.0,33.5092,33.5092,33.4749,33.4749,13600.0
2005-05-20 12:50:00,39.03,39.11,39.03,39.1,20700.0,33.4749,33.5435,33.4749,33.5349,20700.0
2005-05-20 13:00:00,39.1,39.11,39.06,39.06,19700.0,33.5349,33.5435,33.5006,33.5006,19700.0
2005-05-20 13:10:00,39.06,39.08,39.06,39.08,10900.0,33.5006,33.5178,33.5006,33.5178,10900.0
2005-05-20 13:20:00,39.08,39.11,39.06,39.1,18000.0,33.5178,33.5435,33.5006,33.5349,18000.0
2005-05-20 13:30:00,39.09,39.12,39.08,39.08,20300.0,33.5264,33.5521,33.5178,33.5178,20300.0
2005-05-20 13:40:00,39.09,39.14,39.08,39.12,25300.0,33.5264,33.5693,33.5178,33.5521,25300.0
2005-05-20 13:50:00,39.14,39.18,39.09,39.09,24400.0,33.5693,33.6036,33.5264,33.5264,24400.0
2005-05-20 14:00:00,39.1,39.13,39.09,39.13,14000.0,33.5349,33.5607,33.5264,33.5607,14000.0
2005-05-20 14:10:00,39.13,39.19,39.09,39.09,82400.0,33.5607,33.6121,33.5264,33.5264,82400.0
2005-05-20 14:20:00,39.09,39.1,39.06,39.07,14200.0,33.5264,33.5349,33.5006,33.5092,14200.0
2005-05-20 14:30:00,39.08,39.15,39.08,39.08,25200.0,33.5178,33.5778,33.5178,33.5178,25200.0
2005-05-20 14:40:00,39.08,39.14,39.08,39.09,18900.0,33.5178,33.5693,33.5178,33.5264,18900.0
2005-05-20 14:50:00,39.09,39.11,39.08,39.09,20300.0,33.5264,33.5435,33.5178,33.5264,20300.0
2005-05-20 15:00:00,39.09,39.09,39.02,39.05,24800.0,33.5264,33.5264,33.4663,33.4921,24800.0
2005-05-20 15:10:00,39.05,39.05,39.02,39.02,16200.0,33.4921,33.4921,33.4663,33.4663,16200.0
2005-05-20 15:20:00,39.01,39.09,39.01,39.04,45400.0,33.4578,33.5264,33.4578,33.4835,45400.0
2005-05-20 15:30:00,39.03,39.04,39.0,39.0,105500.0,33.4749,33.4835,33.4492,33.4492,105500.0
2005-05-20 15:40:00,39.0,39.03,38.93,38.93,76700.0,33.4492,33.4749,33.3891,33.3891,76700.0
2005-05-20 15:50:00,38.94,38.94,38.92,38.93,105100.0,33.3977,33.3977,33.3806,33.3891,105100.0
2005-05-23 09:30:00,38.93,38.94,38.58,38.68,163100.0,33.3891,33.3977,33.089,33.1747,163100.0
2005-05-23 09:40:00,38.66,38.82,38.66,38.79,58700.0,33.1576,33.2948,33.1576,33.2691,58700.0
2005-05-23 09:50:00,38.8,38.96,38.69,38.8,178500.0,33.2776,33.4149,33.1833,33.2776,178500.0
2005-05-23 10:00:00,38.82,39.01,38.82,38.99,40000.0,33.2948,33.4578,33.2948,33.4406,40000.0
2005-05-23 10:10:00,38.99,39.17,38.97,39.1,60600.0,33.4406,33.595,33.4235,33.5349,60600.0
2005-05-23 10:20:00,39.1,39.1,39.06,39.09,15300.0,33.5349,33.5349,33.5006,33.5264,15300.0
2005-05-23 10:30:00,39.09,39.14,39.09,39.12,34000.0,33.5264,33.5693,33.5264,33.5521,34000.0
2005-05-23 10:40:00,39.13,39.13,38.99,38.99,22000.0,33.5607,33.5607,33.4406,33.4406,22000.0
2005-05-23 10:50:00,38.99,39.01,38.95,39.0,45200.0,33.4406,33.4578,33.4063,33.4492,45200.0
2005-05-23 11:00:00,39.0,39.0,38.93,38.96,64200.0,33.4492,33.4492,33.3891,33.4149,64200.0
2005-05-23 11:10:00,38.96,39.07,38.95,39.07,31200.0,33.4149,33.5092,33.4063,33.5092,31200.0
2005-05-23 11:20:00,39.07,39.07,39.02,39.03,13300.0,33.5092,33.5092,33.4663,33.4749,13300.0
2005-05-23 11:30:00,39.03,39.04,39.02,39.03,20500.0,33.4749,33.4835,33.4663,33.4749,20500.0
2005-05-23 11:40:00,39.02,39.1,39.0,39.01,36500.0,33.4663,33.5349,33.4492,33.4578,36500.0
2005-05-23 11:50:00,39.02,39.12,39.02,39.11,8900.0,33.4663,33.5521,33.4663,33.5435,8900.0
2005-05-23 12:00:00,39.1,39.23,39.09,39.13,20600.0,33.5349,33.6464,33.5264,33.5607,20600.0
2005-05-23 12:10:00,39.12,39.14,39.09,39.11,24600.0,33.5521,33.5693,33.5264,33.5435,24600.0
2005-05-23 12:20:00,39.11,39.12,39.1,39.12,18000.0,33.5435,33.5521,33.5349,33.5521,18000.0
2005-05-23 12:30:00,39.12,39.14,39.11,39.14,25600.0,33.5521,33.5693,33.5435,33.5693,25600.0
2005-05-23 12:40:00,39.11,39.14,39.1,39.13,32400.0,33.5435,33.5693,33.5349,33.5607,32400.0
2005-05-23 12:50:00,39.13,39.14,39.1,39.11,16600.0,33.5607,33.5693,33.5349,33.5435,16600.0
2005-05-23 13:00:00,39.11,39.13,39.02,39.05,15600.0,33.5435,33.5607,33.4663,33.4921,15600.0
2005-05-23 13:10:00,39.05,39.12,39.05,39.08,13100.0,33.4921,33.5521,33.4921,33.5178,13100.0
2005-05-23 13:20:00,39.09,39.13,39.09,39.09,21700.0,33.5264,33.5607,33.5264,33.5264,21700.0
2005-05-23 13:30:00,39.1,39.11,39.08,39.11,14500.0,33.5349,33.5435,33.5178,33.5435,14500.0
2005-05-23 13:40:00,39.12,39.12,39.06,39.06,22000.0,33.5521,33.5521,33.5006,33.5006,22000.0
2005-05-23 13:50:00,39.06,39.18,39.06,39.18,30200.0,33.5006,33.6036,33.5006,33.6036,30200.0
2005-05-23 14:00:00,39.19,39.25,39.15,39.25,34300.0,33.6121,33.6636,33.5778,33.6636,34300.0
2005-05-23 14:10:00,39.25,39.3,39.23,39.28,38900.0,33.6636,33.7065,33.6464,33.6893,38900.0
2005-05-23 14:20:00,39.29,39.29,39.2,39.21,61000.0,33.6979,33.6979,33.6207,33.6293,61000.0
2005-05-23 14:30:00,39.22,39.25,39.22,39.23,34400.0,33.6379,33.6636,33.6379,33.6464,34400.0
2005-05-23 14:40:00,39.22,39.33,39.22,39.33,43600.0,33.6379,33.7322,33.6379,33.7322,43600.0
2005-05-23 14:50:00,39.33,39.35,39.3,39.35,72600.0,33.7322,33.7494,33.7065,33.7494,72600.0
2005-05-23 15:00:00,39.33,39.42,39.33,39.41,77000.0,33.7322,33.8094,33.7322,33.8008,77000.0
2005-05-23 15:10:00,39.42,39.43,39.36,39.43,45600.0,33.8094,33.818,33.7579,33.818,45600.0
2005-05-23 15:20:00,39.42,39.44,39.42,39.44,75900.0,33.8094,33.8266,33.8094,33.8266,75900.0
2005-05-23 15:30:00,39.44,39.47,39.39,39.47,86200.0,33.8266,33.8523,33.7837,33.8523,86200.0
2005-05-23 15:40:00,39.47,39.48,39.4,39.44,68400.0,33.8523,33.8609,33.7923,33.8266,68400.0
2005-05-23 15:50:00,39.44,39.44,39.38,39.42,80400.0,33.8266,33.8266,33.7751,33.8094,80400.0
2005-05-24 09:30:00,39.35,39.37,39.16,39.28,48100.0,33.7494,33.7665,33.5864,33.6893,48100.0
2005-05-24 09:40:00,39.28,39.33,39.24,39.3,26500.0,33.6893,33.7322,33.655,33.7065,26500.0
2005-05-24 09:50:00,39.27,39.33,39.22,39.28,42600.0,33.6808,33.7322,33.6379,33.6893,42600.0
2005-05-24 10:00:00,39.28,39.35,39.21,39.35,80200.0,33.6893,33.7494,33.6293,33.7494,80200.0
2005-05-24 10:10:00,39.35,39.4,39.21,39.34,70400.0,33.7494,33.7923,33.6293,33.7408,70400.0
2005-05-24 10:20:00,39.3,39.39,39.25,39.3,45500.0,33.7065,33.7837,33.6636,33.7065,45500.0
2005-05-24 10:30:00,39.3,39.33,39.24,39.24,52200.0,33.7065,33.7322,33.655,33.655,52200.0
2005-05-24 10:40:00,39.25,39.25,39.1,39.13,78900.0,33.6636,33.6636,33.5349,33.5607,78900.0
2005-05-24 10:50:00,39.16,39.18,39.07,39.11,69700.0,33.5864,33.6036,33.5092,33.5435,69700.0
2005-05-24 11:00:00,39.12,39.16,39.08,39.14,43000.0,33.5521,33.5864,33.5178,33.5693,43000.0
2005-05-24 11:10:00,39.15,39.26,39.14,39.21,30800.0,33.5778,33.6722,33.5693,33.6293,30800.0
2005-05-24 11:20:00,39.21,39.24,39.12,39.12,23000.0,33.6293,33.655,33.5521,33.5521,23000.0
2005-05-24 11:30:00,39.13,39.23,39.13,39.17,33900.0,33.5607,33.6464,33.5607,33.595,33900.0
2005-05-24 11:40:00,39.17,39.2,39.11,39.14,41700.0,33.595,33.6207,33.5435,33.5693,41700.0
2005-05-24 11:50:00,39.14,39.16,39.01,39.08,45400.0,33.5693,33.5864,33.4578,33.5178,45400.0
2005-05-24 12:00:00,39.07,39.15,39.07,39.11,28000.0,33.5092,33.5778,33.5092,33.5435,28000.0
2005-05-24 12:10:00,39.1,39.11,38.93,38.94,58600.0,33.5349,33.5435,33.3891,33.3977,58600.0
2005-05-24 12:20:00,38.94,38.94,38.86,38.91,86300.0,33.3977,33.3977,33.3291,33.372,86300.0
2005-05-24 12:30:00,38.92,38.94,38.89,38.92,64600.0,33.3806,33.3977,33.3548,33.3806,64600.0
2005-05-24 12:40:00,38.93,38.99,38.9,38.99,49800.0,33.3891,33.4406,33.3634,33.4406,49800.0
2005-05-24 12:50:00,38.97,39.11,38.97,39.11,19100.0,33.4235,33.5435,33.4235,33.5435,19100.0
2005-05-24 13:00:00,39.1,39.12,39.06,39.08,37000.0,33.5349,33.5521,33.5006,33.5178,37000.0
2005-05-24 13:10:00,39.08,39.1,39.06,39.09,19700.0,33.5178,33.5349,33.5006,33.5264,19700.0
2005-05-24 13:20:00,39.09,39.14,39.05,39.12,24400.0,33.5264,33.5693,33.4921,33.5521,24400.0
2005-05-24 13:30:00,39.11,39.11,39.09,39.11,58000.0,33.5435,33.5435,33.5264,33.5435,58000.0
2005-05-24 13:40:00,39.11,39.16,39.11,39.13,15100.0,33.5435,33.5864,33.5435,33.5607,15100.0
2005-05-24 13:50:00,39.1,39.12,39.02,39.1,68600.0,33.5349,33.5521,33.4663,33.5349,68600.0
2005-05-24 14:00:00,39.11,39.24,39.1,39.22,50700.0,33.5435,33.655,33.5349,33.6379,50700.0
2005-05-24 14:10:00,39.23,39.28,39.16,39.16,39200.0,33.6464,33.6893,33.5864,33.5864,39200.0
2005-05-24 14:20:00,39.17,39.25,39.17,39.23,73100.0,33.595,33.6636,33.595,33.6464,73100.0
2005-05-24 14:30:00,39.22,39.22,39.13,39.13,29400.0,33.6379,33.6379,33.5607,33.5607,29400.0
2005-05-24 14:40:00,39.12,39.18,39.11,39.14,35300.0,33.5521,33.6036,33.5435,33.5693,35300.0
2005-05-24 14:50:00,39.14,39.33,39.13,39.33,58800.0,33.5693,33.7322,33.5607,33.7322,58800.0
2005-05-24 15:00:00,39.33,39.34,39.28,39.29,58300.0,33.7322,33.7408,33.6893,33.6979,58300.0
2005-05-24 15:10:00,39.3,39.34,39.19,39.19,112200.0,33.7065,33.7408,33.6121,33.6121,112200.0
2005-05-24 15:20:00,39.19,39.33,39.18,39.33,85500.0,33.6121,33.7322,33.6036,33.7322,85500.0
2005-05-24 15:30:00,39.33,39.48,39.33,39.39,101400.0,33.7322,33.8609,33.7322,33.7837,101400.0
2005-05-24 15:40:00,39.38,39.46,39.38,39.46,76100.0,33.7751,33.8437,33.7751,33.8437,76100.0
2005-05-24 15:50:00,39.46,39.46,39.39,39.4,99600.0,33.8437,33.8437,33.7837,33.7923,99600.0
2005-05-25 09:30:00,39.3,39.38,39.29,39.33,26800.0,33.7065,33.7751,33.6979,33.7322,26800.0
2005-05-25 09:40:00,39.33,39.34,39.26,39.28,12200.0,33.7322,33.7408,33.6722,33.6893,12200.0
2005-05-25 09:50:00,39.27,39.27,39.17,39.19,16200.0,33.6808,33.6808,33.595,33.6121,16200.0
2005-05-25 10:00:00,39.18,39.2,39.11,39.11,23500.0,33.6036,33.6207,33.5435,33.5435,23500.0
2005-05-25 10:10:00,39.11,39.11,38.99,39.0,40600.0,33.5435,33.5435,33.4406,33.4492,40600.0
2005-05-25 10:20:00,39.01,39.04,39.01,39.04,12000.0,33.4578,33.4835,33.4578,33.4835,12000.0
2005-05-25 10:30:00,39.04,39.06,39.01,39.04,27500.0,33.4835,33.5006,33.4578,33.4835,27500.0
2005-05-25 10:40:00,39.04,39.04,38.96,38.97,21200.0,33.4835,33.4835,33.4149,33.4235,21200.0
2005-05-25 10:50:00,38.97,39.07,38.96,39.06,21600.0,33.4235,33.5092,33.4149,33.5006,21600.0
2005-05-25 11:00:00,39.06,39.07,39.0,39.02,30500.0,33.5006,33.5092,33.4492,33.4663,30500.0
2005-05-25 11:10:00,39.03,39.05,38.98,39.01,31700.0,33.4749,33.4921,33.432,33.4578,31700.0
2005-05-25 11:20:00,39.02,39.07,39.01,39.07,12000.0,33.4663,33.5092,33.4578,33.5092,12000.0
2005-05-25 11:30:00,39.07,39.09,39.05,39.08,25900.0,33.5092,33.5264,33.4921,33.5178,25900.0
2005-05-25 11:40:00,39.07,39.1,39.02,39.02,8700.0,33.5092,33.5349,33.4663,33.4663,8700.0
2005-05-25 11:50:00,39.02,39.03,38.99,38.99,22600.0,33.4663,33.4749,33.4406,33.4406,22600.0
2005-05-25 12:00:00,38.99,39.05,38.99,39.05,9900.0,33.4406,33.4921,33.4406,33.4921,9900.0
2005-05-25 12:10:00,39.05,39.05,39.0,39.01,12900.0,33.4921,33.4921,33.4492,33.4578,12900.0
2005-05-25 12:20:00,39.01,39.02,39.0,39.02,13400.0,33.4578,33.4663,33.4492,33.4663,13400.0
2005-05-25 12:30:00,39.02,39.08,39.02,39.08,15400.0,33.4663,33.5178,33.4663,33.5178,15400.0
2005-05-25 12:40:00,39.1,39.16,39.1,39.15,23800.0,33.5349,33.5864,33.5349,33.5778,23800.0
2005-05-25 12:50:00,39.15,39.16,39.09,39.1,19100.0,33.5778,33.5864,33.5264,33.5349,19100.0
2005-05-25 13:00:00,39.1,39.16,39.1,39.14,54200.0,33.5349,33.5864,33.5349,33.5693,54200.0
2005-05-25 13:10:00,39.14,39.16,39.12,39.13,22000.0,33.5693,33.5864,33.5521,33.5607,22000.0
2005-05-25 13:20:00,39.12,39.12,39.11,39.11,25600.0,33.5521,33.5521,33.5435,33.5435,25600.0
2005-05-25 13:30:00,39.11,39.16,39.11,39.16,28900.0,33.5435,33.5864,33.5435,33.5864,28900.0
2005-05-25 13:40:00,39.15,39.17,39.13,39.16,14900.0,33.5778,33.595,33.5607,33.5864,14900.0
2005-05-25 13:50:00,39.15,39.2,39.14,39.17,20500.0,33.5778,33.6207,33.5693,33.595,20500.0
2005-05-25 14:00:00,39.17,39.23,39.14,39.22,19200.0,33.595,33.6464,33.5693,33.6379,19200.0
2005-05-25 14:10:00,39.21,39.25,39.18,39.24,139500.0,33.6293,33.6636,33.6036,33.655,139500.0
2005-05-25 14:20:00,39.24,39.35,39.23,39.34,78700.0,33.655,33.7494,33.6464,33.7408,78700.0
2005-05-25 14:30:00,39.38,39.42,39.36,39.39,43600.0,33.7751,33.8094,33.7579,33.7837,43600.0
2005-05-25 14:40:00,39.39,39.47,39.39,39.44,70900.0,33.7837,33.8523,33.7837,33.8266,70900.0
2005-05-25 14:50:00,39.42,39.43,39.37,39.37,28800.0,33.8094,33.818,33.7665,33.7665,28800.0
2005-05-25 15:00:00,39.35,39.36,39.28,39.35,68100.0,33.7494,33.7579,33.6893,33.7494,68100.0
2005-05-25 15:10:00,39.35,39.43,39.33,39.4,59600.0,33.7494,33.818,33.7322,33.7923,59600.0
2005-05-25 15:20:00,39.4,39.41,39.4,39.41,32400.0,33.7923,33.8008,33.7923,33.8008,32400.0
2005-05-25 15:30:00,39.4,39.48,39.4,39.47,75800.0,33.7923,33.8609,33.7923,33.8523,75800.0
2005-05-25 15:40:00,39.47,39.49,39.45,39.47,52300.0,33.8523,33.8694,33.8351,33.8523,52300.0
2005-05-25 15:50:00,39.47,39.49,39.45,39.47,91900.0,33.8523,33.8694,33.8351,33.8523,91900.0
2005-05-26 09:30:00,39.45,39.46,39.26,39.37,79300.0,33.8351,33.8437,33.6722,33.7665,79300.0
2005-05-26 09:40:00,39.37,39.37,39.26,39.33,67400.0,33.7665,33.7665,33.6722,33.7322,67400.0
2005-05-26 09:50:00,39.33,39.34,39.26,39.27,40900.0,33.7322,33.7408,33.6722,33.6808,40900.0
2005-05-26 10:00:00,39.27,39.37,39.24,39.33,36700.0,33.6808,33.7665,33.655,33.7322,36700.0
2005-05-26 10:10:00,39.34,39.46,39.32,39.45,40300.0,33.7408,33.8437,33.7236,33.8351,40300.0
2005-05-26 10:20:00,39.44,39.47,39.36,39.4,42700.0,33.8266,33.8523,33.7579,33.7923,42700.0
2005-05-26 10:30:00,39.39,39.44,39.32,39.32,88300.0,33.7837,33.8266,33.7236,33.7236,88300.0
2005-05-26 10:40:00,39.32,39.5,39.31,39.32,63500.0,33.7236,33.878,33.7151,33.7236,63500.0
2005-05-26 10:50:00,39.32,39.34,39.26,39.32,52000.0,33.7236,33.7408,33.6722,33.7236,52000.0
2005-05-26 11:00:00,39.31,39.38,39.3,39.36,35100.0,33.7151,33.7751,33.7065,33.7579,35100.0
2005-05-26 11:10:00,39.35,39.39,39.33,39.37,40900.0,33.7494,33.7837,33.7322,33.7665,40900.0
2005-05-26 11:20:00,39.38,39.38,39.34,39.35,57500.0,33.7751,33.7751,33.7408,33.7494,57500.0
2005-05-26 11:30:00,39.35,39.37,39.33,39.37,88400.0,33.7494,33.7665,33.7322,33.7665,88400.0
2005-05-26 11:40:00,39.36,39.38,39.29,39.34,90800.0,33.7579,33.7751,33.6979,33.7408,90800.0
2005-05-26 11:50:00,39.34,39.39,39.34,39.38,23800.0,33.7408,33.7837,33.7408,33.7751,23800.0
2005-05-26 12:00:00,39.37,39.41,39.37,39.39,38400.0,33.7665,33.8008,33.7665,33.7837,38400.0
2005-05-26 12:10:00,39.39,39.45,39.39,39.4,39700.0,33.7837,33.8351,33.7837,33.7923,39700.0
2005-05-26 12:20:00,39.4,39.44,39.39,39.4,32400.0,33.7923,33.8266,33.7837,33.7923,32400.0
2005-05-26 12:30:00,39.4,39.42,39.4,39.4,15900.0,33.7923,33.8094,33.7923,33.7923,15900.0
2005-05-26 12:40:00,39.41,39.45,39.4,39.43,48400.0,33.8008,33.8351,33.7923,33.818,48400.0
2005-05-26 12:50:00,39.45,39.45,39.41,39.41,36500.0,33.8351,33.8351,33.8008,33.8008,36500.0
2005-05-26 13:00:00,39.42,39.42,39.4,39.41,19200.0,33.8094,33.8094,33.7923,33.8008,19200.0
2005-05-26 13:10:00,39.41,39.45,39.41,39.44,96700.0,33.8008,33.8351,33.8008,33.8266,96700.0
2005-05-26 13:20:00,39.43,39.44,39.38,39.41,54400.0,33.818,33.8266,33.7751,33.8008,54400.0
2005-05-26 13:30:00,39.41,39.45,39.4,39.43,19000.0,33.8008,33.8351,33.7923,33.818,19000.0
2005-05-26 13:40:00,39.44,39.46,39.42,39.44,20400.0,33.8266,33.8437,33.8094,33.8266,20400.0
2005-05-26 13:50:00,39.42,39.44,39.42,39.42,6900.0,33.8094,33.8266,33.8094,33.8094,6900.0
2005-05-26 14:00:00,39.42,39.43,39.38,39.42,13300.0,33.8094,33.818,33.7751,33.8094,13300.0
2005-05-26 14:10:00,39.43,39.44,39.38,39.42,9200.0,33.818,33.8266,33.7751,33.8094,9200.0
2005-05-26 14:20:00,39.41,39.45,39.41,39.44,38600.0,33.8008,33.8351,33.8008,33.8266,38600.0
2005-05-26 14:30:00,39.44,39.47,39.44,39.45,28800.0,33.8266,33.8523,33.8266,33.8351,28800.0
2005-05-26 14:40:00,39.46,39.7,39.46,39.68,220900.0,33.8437,34.0496,33.8437,34.0324,220900.0
2005-05-26 14:50:00,39.68,39.71,39.65,39.67,63300.0,34.0324,34.0581,34.0067,34.0238,63300.0
2005-05-26 15:00:00,39.67,39.74,39.65,39.72,68000.0,34.0238,34.0839,34.0067,34.0667,68000.0
2005-05-26 15:10:00,39.72,39.74,39.69,39.71,72300.0,34.0667,34.0839,34.041,34.0581,72300.0
2005-05-26 15:20:00,39.72,39.74,39.7,39.74,80600.0,34.0667,34.0839,34.0496,34.0839,80600.0
2005-05-26 15:30:00,39.73,39.75,39.7,39.73,126200.0,34.0753,34.0924,34.0496,34.0753,126200.0
2005-05-26 15:40:00,39.75,39.95,39.73,39.92,477000.0,34.0924,34.264,34.0753,34.2382,477000.0
2005-05-26 15:50:00,39.92,40.07,39.92,40.07,867300.0,34.2382,34.3669,34.2382,34.3669,867300.0
2005-05-27 09:30:00,39.85,40.0,39.7,39.98,99000.0,34.1782,34.3069,34.0496,34.2897,99000.0
2005-05-27 09:40:00,39.99,40.0,39.94,40.0,38100.0,34.2983,34.3069,34.2554,34.3069,38100.0
2005-05-27 09:50:00,39.99,40.17,39.99,40.08,165400.0,34.2983,34.4527,34.2983,34.3755,165400.0
2005-05-27 10:00:00,40.09,40.32,40.05,40.3,125000.0,34.384,34.5813,34.3497,34.5642,125000.0
2005-05-27 10:10:00,40.3,40.3,40.18,40.18,28200.0,34.5642,34.5642,34.4612,34.4612,28200.0
2005-05-27 10:20:00,40.17,40.18,40.14,40.14,60400.0,34.4527,34.4612,34.4269,34.4269,60400.0
2005-05-27 10:30:00,40.15,40.31,40.13,40.25,59300.0,34.4355,34.5727,34.4184,34.5213,59300.0
2005-05-27 10:40:00,40.24,40.24,40.2,40.21,57300.0,34.5127,34.5127,34.4784,34.487,57300.0
2005-05-27 10:50:00,40.19,40.19,40.05,40.11,114100.0,34.4698,34.4698,34.3497,34.4012,114100.0
2005-05-27 11:00:00,40.12,40.19,40.12,40.16,81500.0,34.4098,34.4698,34.4098,34.4441,81500.0
2005-05-27 11:10:00,40.17,40.19,40.11,40.13,30700.0,34.4527,34.4698,34.4012,34.4184,30700.0
2005-05-27 11:20:00,40.13,40.21,40.12,40.19,56700.0,34.4184,34.487,34.4098,34.4698,56700.0
2005-05-27 11:30:00,40.19,40.2,40.13,40.14,45200.0,34.4698,34.4784,34.4184,34.4269,45200.0
2005-05-27 11:40:00,40.14,40.19,40.13,40.16,46000.0,34.4269,34.4698,34.4184,34.4441,46000.0
2005-05-27 11:50:00,40.16,40.17,40.13,40.14,26400.0,34.4441,34.4527,34.4184,34.4269,26400.0
2005-05-27 12:00:00,40.14,40.21,40.13,40.21,32500.0,34.4269,34.487,34.4184,34.487,32500.0
2005-05-27 12:10:00,40.21,40.21,40.19,40.21,58000.0,34.487,34.487,34.4698,34.487,58000.0
2005-05-27 12:20:00,40.21,40.21,40.2,40.21,8600.0,34.487,34.487,34.4784,34.487,8600.0
2005-05-27 12:30:00,40.2,40.24,40.2,40.23,63900.0,34.4784,34.5127,34.4784,34.5041,63900.0
2005-05-27 12:40:00,40.22,40.23,40.22,40.22,6200.0,34.4955,34.5041,34.4955,34.4955,6200.0
2005-05-27 12:50:00,40.22,40.3,40.22,40.3,33800.0,34.4955,34.5642,34.4955,34.5642,33800.0
2005-05-27 13:00:00,40.3,40.3,40.26,40.28,49000.0,34.5642,34.5642,34.5298,34.547,49000.0
2005-05-27 13:10:00,40.29,40.29,40.25,40.25,16100.0,34.5556,34.5556,34.5213,34.5213,16100.0
2005-05-27 13:20:00,40.24,40.26,40.21,40.22,17200.0,34.5127,34.5298,34.487,34.4955,17200.0
2005-05-27 13:30:00,40.21,40.22,40.18,40.22,54300.0,34.487,34.4955,34.4612,34.4955,54300.0
2005-05-27 13:40:00,40.23,40.24,40.21,40.24,26100.0,34.5041,34.5127,34.487,34.5127,26100.0
2005-05-27 13:50:00,40.23,40.26,40.23,40.26,23700.0,34.5041,34.5298,34.5041,34.5298,23700.0
2005-05-27 14:00:00,40.26,40.26,40.23,40.23,16900.0,34.5298,34.5298,34.5041,34.5041,16900.0
2005-05-27 14:10:00,40.23,40.24,40.23,40.23,20900.0,34.5041,34.5127,34.5041,34.5041,20900.0
2005-05-27 14:20:00,40.24,40.28,40.2,40.27,29500.0,34.5127,34.547,34.4784,34.5384,29500.0
2005-05-27 14:30:00,40.27,40.27,40.24,40.25,15700.0,34.5384,34.5384,34.5127,34.5213,15700.0
2005-05-27 14:40:00,40.24,40.24,40.19,40.19,23400.0,34.5127,34.5127,34.4698,34.4698,23400.0
2005-05-27 14:50:00,40.2,40.25,40.2,40.25,53900.0,34.4784,34.5213,34.4784,34.5213,53900.0
2005-05-27 15:00:00,40.25,40.25,40.22,40.24,107500.0,34.5213,34.5213,34.4955,34.5127,107500.0
2005-05-27 15:10:00,40.24,40.27,40.23,40.26,22500.0,34.5127,34.5384,34.5041,34.5298,22500.0
2005-05-27 15:20:00,40.26,40.29,40.22,40.28,71500.0,34.5298,34.5556,34.4955,34.547,71500.0
2005-05-27 15:30:00,40.28,40.29,40.22,40.24,58500.0,34.547,34.5556,34.4955,34.5127,58500.0
2005-05-27 15:40:00,40.24,40.26,40.23,40.26,38600.0,34.5127,34.5298,34.5041,34.5298,38600.0
2005-05-27 15:50:00,40.24,40.26,40.18,40.25,126900.0,34.5127,34.5298,34.4612,34.5213,126900.0
2005-05-31 09:30:00,40.12,40.37,40.12,40.28,50100.0,34.4098,34.6242,34.4098,34.547,50100.0
2005-05-31 09:40:00,40.28,40.33,40.15,40.2,61500.0,34.547,34.5899,34.4355,34.4784,61500.0
2005-05-31 09:50:00,40.1,40.15,39.9,39.9,199100.0,34.3926,34.4355,34.2211,34.2211,199100.0
2005-05-31 10:00:00,39.91,40.18,39.9,40.15,126000.0,34.2297,34.4612,34.2211,34.4355,126000.0
2005-05-31 10:10:00,40.16,40.2,40.11,40.14,36400.0,34.4441,34.4784,34.4012,34.4269,36400.0
2005-05-31 10:20:00,40.15,40.3,40.13,40.27,67300.0,34.4355,34.5642,34.4184,34.5384,67300.0
2005-05-31 10:30:00,40.26,40.35,40.25,40.34,62900.0,34.5298,34.607,34.5213,34.5985,62900.0
2005-05-31 10:40:00,40.33,40.34,40.2,40.23,36500.0,34.5899,34.5985,34.4784,34.5041,36500.0
2005-05-31 10:50:00,40.23,40.26,40.15,40.2,14900.0,34.5041,34.5298,34.4355,34.4784,14900.0
2005-05-31 11:00:00,40.19,40.22,40.18,40.18,19600.0,34.4698,34.4955,34.4612,34.4612,19600.0
2005-05-31 11:10:00,40.16,40.25,40.14,40.17,28400.0,34.4441,34.5213,34.4269,34.4527,28400.0
2005-05-31 11:20:00,40.18,40.26,40.16,40.24,31400.0,34.4612,34.5298,34.4441,34.5127,31400.0
2005-05-31 11:30:00,40.25,40.3,40.21,40.26,29800.0,34.5213,34.5642,34.487,34.5298,29800.0
2005-05-31 11:40:00,40.28,40.33,40.26,40.33,30400.0,34.547,34.5899,34.5298,34.5899,30400.0
2005-05-31 11:50:00,40.32,40.32,40.27,40.27,18300.0,34.5813,34.5813,34.5384,34.5384,18300.0
2005-05-31 12:00:00,40.26,40.27,40.2,40.22,26700.0,34.5298,34.5384,34.4784,34.4955,26700.0
2005-05-31 12:10:00,40.22,40.24,40.18,40.22,23200.0,34.4955,34.5127,34.4612,34.4955,23200.0
2005-05-31 12:20:00,40.22,40.25,40.2,40.25,7300.0,34.4955,34.5213,34.4784,34.5213,7300.0
2005-05-31 12:30:00,40.24,40.24,40.16,40.16,18500.0,34.5127,34.5127,34.4441,34.4441,18500.0
2005-05-31 12:40:00,40.18,40.18,40.14,40.15,6100.0,34.4612,34.4612,34.4269,34.4355,6100.0
2005-05-31 12:50:00,40.16,40.17,40.08,40.12,17600.0,34.4441,34.4527,34.3755,34.4098,17600.0
2005-05-31 13:00:00,40.13,40.16,40.12,40.15,16200.0,34.4184,34.4441,34.4098,34.4355,16200.0
2005-05-31 13:10:00,40.16,40.16,40.11,40.14,14200.0,34.4441,34.4441,34.4012,34.4269,14200.0
2005-05-31 13:20:00,40.13,40.13,40.11,40.11,4000.0,34.4184,34.4184,34.4012,34.4012,4000.0
2005-05-31 13:30:00,40.1,40.14,40.09,40.13,17700.0,34.3926,34.4269,34.384,34.4184,17700.0
2005-05-31 13:40:00,40.13,40.14,40.09,40.1,18700.0,34.4184,34.4269,34.384,34.3926,18700.0
2005-05-31 13:50:00,40.11,40.15,40.1,40.14,41300.0,34.4012,34.4355,34.3926,34.4269,41300.0
2005-05-31 14:00:00,40.15,40.23,40.15,40.19,15900.0,34.4355,34.5041,34.4355,34.4698,15900.0
2005-05-31 14:10:00,40.19,40.23,40.17,40.23,19600.0,34.4698,34.5041,34.4527,34.5041,19600.0
2005-05-31 14:20:00,40.24,40.29,40.23,40.29,17700.0,34.5127,34.5556,34.5041,34.5556,17700.0
2005-05-31 14:30:00,40.28,40.36,40.28,40.34,32400.0,34.547,34.6156,34.547,34.5985,32400.0
2005-05-31 14:40:00,40.34,40.36,40.31,40.33,20800.0,34.5985,34.6156,34.5727,34.5899,20800.0
2005-05-31 14:50:00,40.32,40.33,40.32,40.32,10900.0,34.5813,34.5899,34.5813,34.5813,10900.0
2005-05-31 15:00:00,40.3,40.33,40.25,40.3,38500.0,34.5642,34.5899,34.5213,34.5642,38500.0
2005-05-31 15:10:00,40.31,40.4,40.29,40.3,34600.0,34.5727,34.6499,34.5556,34.5642,34600.0
2005-05-31 15:20:00,40.3,40.37,40.29,40.37,51800.0,34.5642,34.6242,34.5556,34.6242,51800.0
2005-05-31 15:30:00,40.36,40.36,40.31,40.31,42500.0,34.6156,34.6156,34.5727,34.5727,42500.0
2005-05-31 15:40:00,40.32,40.35,40.3,40.33,54700.0,34.5813,34.607,34.5642,34.5899,54700.0
2005-05-31 15:50:00,40.32,40.33,40.23,40.23,60700.0,34.5813,34.5899,34.5041,34.5041,60700.0
2005-06-01 09:30:00,40.15,40.15,39.9,40.09,38100.0,34.4355,34.4355,34.2211,34.384,38100.0
2005-06-01 09:40:00,40.08,40.2,40.06,40.2,35600.0,34.3755,34.4784,34.3583,34.4784,35600.0
2005-06-01 09:50:00,40.18,40.37,40.12,40.23,64600.0,34.4612,34.6242,34.4098,34.5041,64600.0
2005-06-01 10:00:00,40.22,40.46,40.22,40.41,58200.0,34.4955,34.7014,34.4955,34.6585,58200.0
2005-06-01 10:10:00,40.41,40.54,40.4,40.42,70800.0,34.6585,34.77,34.6499,34.6671,70800.0
2005-06-01 10:20:00,40.42,40.51,40.38,40.43,54800.0,34.6671,34.7443,34.6328,34.6757,54800.0
2005-06-01 10:30:00,40.43,40.47,40.37,40.42,30100.0,34.6757,34.71,34.6242,34.6671,30100.0
2005-06-01 10:40:00,40.43,40.48,40.42,40.48,76000.0,34.6757,34.7185,34.6671,34.7185,76000.0
2005-06-01 10:50:00,40.48,40.49,40.41,40.42,25800.0,34.7185,34.7271,34.6585,34.6671,25800.0
2005-06-01 11:00:00,40.42,40.46,40.37,40.37,49500.0,34.6671,34.7014,34.6242,34.6242,49500.0
2005-06-01 11:10:00,40.38,40.56,40.38,40.55,27900.0,34.6328,34.7871,34.6328,34.7786,27900.0
2005-06-01 11:20:00,40.55,40.56,40.41,40.45,96700.0,34.7786,34.7871,34.6585,34.6928,96700.0
2005-06-01 11:30:00,40.45,40.5,40.44,40.47,37500.0,34.6928,34.7357,34.6842,34.71,37500.0
2005-06-01 11:40:00,40.47,40.56,40.47,40.55,24000.0,34.71,34.7871,34.71,34.7786,24000.0
2005-06-01 11:50:00,40.55,40.57,40.55,40.55,10900.0,34.7786,34.7957,34.7786,34.7786,10900.0
2005-06-01 12:00:00,40.55,40.56,40.5,40.51,55300.0,34.7786,34.7871,34.7357,34.7443,55300.0
2005-06-01 12:10:00,40.51,40.52,40.28,40.28,28500.0,34.7443,34.7528,34.547,34.547,28500.0
2005-06-01 12:20:00,40.28,40.28,40.2,40.25,29200.0,34.547,34.547,34.4784,34.5213,29200.0
2005-06-01 12:30:00,40.24,40.33,40.24,40.31,18000.0,34.5127,34.5899,34.5127,34.5727,18000.0
2005-06-01 12:40:00,40.3,40.35,40.3,40.34,11600.0,34.5642,34.607,34.5642,34.5985,11600.0
2005-06-01 12:50:00,40.33,40.34,40.29,40.34,19600.0,34.5899,34.5985,34.5556,34.5985,19600.0
2005-06-01 13:00:00,40.34,40.4,40.3,40.4,17200.0,34.5985,34.6499,34.5642,34.6499,17200.0
2005-06-01 13:10:00,40.4,40.43,40.33,40.36,12100.0,34.6499,34.6757,34.5899,34.6156,12100.0
2005-06-01 13:20:00,40.34,40.43,40.34,40.42,35200.0,34.5985,34.6757,34.5985,34.6671,35200.0
2005-06-01 13:30:00,40.42,40.43,40.36,40.36,39600.0,34.6671,34.6757,34.6156,34.6156,39600.0
2005-06-01 13:40:00,40.34,40.35,40.25,40.25,19400.0,34.5985,34.607,34.5213,34.5213,19400.0
2005-06-01 13:50:00,40.25,40.28,40.19,40.25,17900.0,34.5213,34.547,34.4698,34.5213,17900.0
2005-06-01 14:00:00,40.24,40.25,40.17,40.18,19400.0,34.5127,34.5213,34.4527,34.4612,19400.0
2005-06-01 14:10:00,40.23,40.25,40.16,40.2,42000.0,34.5041,34.5213,34.4441,34.4784,42000.0
2005-06-01 14:20:00,40.19,40.2,40.15,40.16,31700.0,34.4698,34.4784,34.4355,34.4441,31700.0
2005-06-01 14:30:00,40.16,40.34,40.16,40.34,30900.0,34.4441,34.5985,34.4441,34.5985,30900.0
2005-06-01 14:40:00,40.34,40.35,40.21,40.25,58900.0,34.5985,34.607,34.487,34.5213,58900.0
2005-06-01 14:50:00,40.25,40.29,40.16,40.21,28000.0,34.5213,34.5556,34.4441,34.487,28000.0
2005-06-01 15:00:00,40.21,40.25,40.18,40.21,17400.0,34.487,34.5213,34.4612,34.487,17400.0
2005-06-01 15:10:00,40.21,40.23,40.19,40.2,26500.0,34.487,34.5041,34.4698,34.4784,26500.0
2005-06-01 15:20:00,40.21,40.27,40.17,40.26,26900.0,34.487,34.5384,34.4527,34.5298,26900.0
2005-06-01 15:30:00,40.26,40.34,40.25,40.32,58600.0,34.5298,34.5985,34.5213,34.5813,58600.0
2005-06-01 15:40:00,40.32,40.32,40.23,40.24,53200.0,34.5813,34.5813,34.5041,34.5127,53200.0
2005-06-01 15:50:00,40.24,40.24,40.24,40.24,0.0,34.5127,34.5127,34.5127,34.5127,0.0
2005-06-02 09:30:00,40.04,40.28,39.93,40.09,50500.0,34.3412,34.547,34.2468,34.384,50500.0
2005-06-02 09:40:00,40.1,40.1,40.0,40.02,56400.0,34.3926,34.3926,34.3069,34.324,56400.0
2005-06-02 09:50:00,40.02,40.06,40.02,40.05,26300.0,34.324,34.3583,34.324,34.3497,26300.0
2005-06-02 10:00:00,40.04,40.09,40.01,40.02,24900.0,34.3412,34.384,34.3154,34.324,24900.0
2005-06-02 10:10:00,40.02,40.04,40.0,40.0,49400.0,34.324,34.3412,34.3069,34.3069,49400.0
2005-06-02 10:20:00,39.97,40.03,39.97,40.03,24200.0,34.2811,34.3326,34.2811,34.3326,24200.0
2005-06-02 10:30:00,40.03,40.07,39.94,39.97,39100.0,34.3326,34.3669,34.2554,34.2811,39100.0
2005-06-02 10:40:00,39.96,40.12,39.96,40.1,38600.0,34.2725,34.4098,34.2725,34.3926,38600.0
2005-06-02 10:50:00,40.08,40.1,40.03,40.06,16900.0,34.3755,34.3926,34.3326,34.3583,16900.0
2005-06-02 11:00:00,40.07,40.07,40.0,40.04,17600.0,34.3669,34.3669,34.3069,34.3412,17600.0
2005-06-02 11:10:00,40.04,40.1,40.02,40.1,12200.0,34.3412,34.3926,34.324,34.3926,12200.0
2005-06-02 11:20:00,40.07,40.08,40.02,40.03,35500.0,34.3669,34.3755,34.324,34.3326,35500.0
2005-06-02 11:30:00,40.03,40.05,39.99,40.05,139700.0,34.3326,34.3497,34.2983,34.3497,139700.0
2005-06-02 11:40:00,40.06,40.06,40.01,40.05,19700.0,34.3583,34.3583,34.3154,34.3497,19700.0
2005-06-02 11:50:00,40.05,40.06,40.04,40.05,9900.0,34.3497,34.3583,34.3412,34.3497,9900.0
2005-06-02 12:00:00,40.03,40.06,40.03,40.04,11800.0,34.3326,34.3583,34.3326,34.3412,11800.0
2005-06-02 12:10:00,40.04,40.06,40.03,40.04,5700.0,34.3412,34.3583,34.3326,34.3412,5700.0
2005-06-02 12:20:00,40.03,40.04,40.01,40.03,9200.0,34.3326,34.3412,34.3154,34.3326,9200.0
2005-06-02 12:30:00,40.03,40.07,40.03,40.07,8600.0,34.3326,34.3669,34.3326,34.3669,8600.0
2005-06-02 12:40:00,40.07,40.09,40.03,40.07,14500.0,34.3669,34.384,34.3326,34.3669,14500.0
2005-06-02 12:50:00,40.07,40.11,40.07,40.1,11700.0,34.3669,34.4012,34.3669,34.3926,11700.0
2005-06-02 13:00:00,40.09,40.12,40.04,40.07,22800.0,34.384,34.4098,34.3412,34.3669,22800.0
2005-06-02 13:10:00,40.07,40.1,40.06,40.1,11200.0,34.3669,34.3926,34.3583,34.3926,11200.0
2005-06-02 13:20:00,40.1,40.12,40.06,40.06,11700.0,34.3926,34.4098,34.3583,34.3583,11700.0
2005-06-02 13:30:00,40.06,40.07,40.0,40.01,39000.0,34.3583,34.3669,34.3069,34.3154,39000.0
2005-06-02 13:40:00,40.01,40.07,39.96,40.07,57300.0,34.3154,34.3669,34.2725,34.3669,57300.0
2005-06-02 13:50:00,40.06,40.1,40.05,40.07,28800.0,34.3583,34.3926,34.3497,34.3669,28800.0
2005-06-02 14:00:00,40.07,40.1,40.04,40.09,22800.0,34.3669,34.3926,34.3412,34.384,22800.0
2005-06-02 14:10:00,40.1,40.14,40.07,40.14,24000.0,34.3926,34.4269,34.3669,34.4269,24000.0
2005-06-02 14:20:00,40.14,40.2,40.14,40.2,28400.0,34.4269,34.4784,34.4269,34.4784,28400.0
2005-06-02 14:30:00,40.19,40.35,40.19,40.32,30500.0,34.4698,34.607,34.4698,34.5813,30500.0
2005-06-02 14:40:00,40.31,40.31,40.25,40.26,30300.0,34.5727,34.5727,34.5213,34.5298,30300.0
2005-06-02 14:50:00,40.26,40.3,40.23,40.24,18300.0,34.5298,34.5642,34.5041,34.5127,18300.0
2005-06-02 15:00:00,40.23,40.25,40.21,40.23,15600.0,34.5041,34.5213,34.487,34.5041,15600.0
2005-06-02 15:10:00,40.23,40.24,40.18,40.21,16100.0,34.5041,34.5127,34.4612,34.487,16100.0
2005-06-02 15:20:00,40.2,40.24,40.2,40.24,17200.0,34.4784,34.5127,34.4784,34.5127,17200.0
2005-06-02 15:30:00,40.24,40.24,40.18,40.2,17800.0,34.5127,34.5127,34.4612,34.4784,17800.0
2005-06-02 15:40:00,40.2,40.21,40.18,40.18,19700.0,34.4784,34.487,34.4612,34.4612,19700.0
2005-06-02 15:50:00,40.18,40.21,40.17,40.2,38100.0,34.4612,34.487,34.4527,34.4784,38100.0
2005-06-03 09:30:00,40.1,40.19,39.95,40.13,24500.0,34.3926,34.4698,34.264,34.4184,24500.0
2005-06-03 09:40:00,40.09,40.23,40.0,40.2,30700.0,34.384,34.5041,34.3069,34.4784,30700.0
2005-06-03 09:50:00,40.2,40.49,40.12,40.34,46100.0,34.4784,34.7271,34.4098,34.5985,46100.0
2005-06-03 10:00:00,40.34,40.35,40.25,40.25,30200.0,34.5985,34.607,34.5213,34.5213,30200.0
2005-06-03 10:10:00,40.25,40.34,40.19,40.34,26000.0,34.5213,34.5985,34.4698,34.5985,26000.0
2005-06-03 10:20:00,40.34,40.34,40.14,40.22,14600.0,34.5985,34.5985,34.4269,34.4955,14600.0
2005-06-03 10:30:00,40.23,40.26,40.22,40.24,11600.0,34.5041,34.5298,34.4955,34.5127,11600.0
2005-06-03 10:40:00,40.21,40.27,40.19,40.27,20300.0,34.487,34.5384,34.4698,34.5384,20300.0
2005-06-03 10:50:00,40.26,40.33,40.26,40.29,15800.0,34.5298,34.5899,34.5298,34.5556,15800.0
2005-06-03 11:00:00,40.29,40.31,40.26,40.29,24900.0,34.5556,34.5727,34.5298,34.5556,24900.0
2005-06-03 11:10:00,40.3,40.31,40.26,40.27,10100.0,34.5642,34.5727,34.5298,34.5384,10100.0
2005-06-03 11:20:00,40.27,40.29,40.24,40.27,65000.0,34.5384,34.5556,34.5127,34.5384,65000.0
2005-06-03 11:30:00,40.28,40.29,40.24,40.26,20700.0,34.547,34.5556,34.5127,34.5298,20700.0
2005-06-03 11:40:00,40.26,40.29,40.23,40.25,27800.0,34.5298,34.5556,34.5041,34.5213,27800.0
2005-06-03 11:50:00,40.25,40.27,40.06,40.14,47200.0,34.5213,34.5384,34.3583,34.4269,47200.0
2005-06-03 12:00:00,40.14,40.14,40.07,40.13,27700.0,34.4269,34.4269,34.3669,34.4184,27700.0
2005-06-03 12:10:00,40.14,40.18,40.1,40.18,13600.0,34.4269,34.4612,34.3926,34.4612,13600.0
2005-06-03 12:20:00,40.2,40.23,40.18,40.21,27700.0,34.4784,34.5041,34.4612,34.487,27700.0
2005-06-03 12:30:00,40.21,40.24,40.2,40.24,37400.0,34.487,34.5127,34.4784,34.5127,37400.0
2005-06-03 12:40:00,40.23,40.24,40.2,40.23,6800.0,34.5041,34.5127,34.4784,34.5041,6800.0
2005-06-03 12:50:00,40.23,40.26,40.2,40.22,19800.0,34.5041,34.5298,34.4784,34.4955,19800.0
2005-06-03 13:00:00,40.23,40.25,40.2,40.24,14700.0,34.5041,34.5213,34.4784,34.5127,14700.0
2005-06-03 13:10:00,40.25,40.25,40.2,40.23,11600.0,34.5213,34.5213,34.4784,34.5041,11600.0
2005-06-03 13:20:00,40.23,40.24,40.19,40.23,18300.0,34.5041,34.5127,34.4698,34.5041,18300.0
2005-06-03 13:30:00,40.24,40.25,40.2,40.22,13500.0,34.5127,34.5213,34.4784,34.4955,13500.0
2005-06-03 13:40:00,40.22,40.23,40.2,40.2,39100.0,34.4955,34.5041,34.4784,34.4784,39100.0
2005-06-03 13:50:00,40.19,40.24,40.19,40.21,9800.0,34.4698,34.5127,34.4698,34.487,9800.0
2005-06-03 14:00:00,40.21,40.21,40.13,40.14,8300.0,34.487,34.487,34.4184,34.4269,8300.0
2005-06-03 14:10:00,40.14,40.21,40.13,40.2,10500.0,34.4269,34.487,34.4184,34.4784,10500.0
2005-06-03 14:20:00,40.2,40.2,40.16,40.19,15200.0,34.4784,34.4784,34.4441,34.4698,15200.0
2005-06-03 14:30:00,40.2,40.21,40.18,40.18,13300.0,34.4784,34.487,34.4612,34.4612,13300.0
2005-06-03 14:40:00,40.18,40.19,40.17,40.17,16600.0,34.4612,34.4698,34.4527,34.4527,16600.0
2005-06-03 14:50:00,40.17,40.19,40.11,40.17,20900.0,34.4527,34.4698,34.4012,34.4527,20900.0
2005-06-03 15:00:00,40.15,40.2,40.13,40.2,14900.0,34.4355,34.4784,34.4184,34.4784,14900.0
2005-06-03 15:10:00,40.2,40.2,40.15,40.18,13400.0,34.4784,34.4784,34.4355,34.4612,13400.0
2005-06-03 15:20:00,40.17,40.17,40.13,40.13,16500.0,34.4527,34.4527,34.4184,34.4184,16500.0
2005-06-03 15:30:00,40.13,40.21,40.13,40.18,27000.0,34.4184,34.487,34.4184,34.4612,27000.0
2005-06-03 15:40:00,40.18,40.23,40.18,40.18,24600.0,34.4612,34.5041,34.4612,34.4612,24600.0
2005-06-03 15:50:00,40.18,40.22,40.17,40.21,40300.0,34.4612,34.4955,34.4527,34.487,40300.0
2005-06-06 09:30:00,40.2,40.29,40.11,40.11,58000.0,34.4784,34.5556,34.4012,34.4012,58000.0
2005-06-06 09:40:00,40.11,40.29,40.06,40.29,67700.0,34.4012,34.5556,34.3583,34.5556,67700.0
2005-06-06 09:50:00,40.3,40.36,40.23,40.29,28700.0,34.5642,34.6156,34.5041,34.5556,28700.0
2005-06-06 10:00:00,40.29,40.31,40.22,40.29,9900.0,34.5556,34.5727,34.4955,34.5556,9900.0
2005-06-06 10:10:00,40.29,40.33,40.28,40.33,30900.0,34.5556,34.5899,34.547,34.5899,30900.0
2005-06-06 10:20:00,40.33,40.45,40.32,40.42,39100.0,34.5899,34.6928,34.5813,34.6671,39100.0
2005-06-06 10:30:00,40.42,40.46,40.35,40.45,19800.0,34.6671,34.7014,34.607,34.6928,19800.0
2005-06-06 10:40:00,40.46,40.56,40.46,40.5,21100.0,34.7014,34.7871,34.7014,34.7357,21100.0
2005-06-06 10:50:00,40.5,40.52,40.37,40.51,55000.0,34.7357,34.7528,34.6242,34.7443,55000.0
2005-06-06 11:00:00,40.51,40.51,40.4,40.42,33600.0,34.7443,34.7443,34.6499,34.6671,33600.0
2005-06-06 11:10:00,40.41,40.42,40.39,40.4,17700.0,34.6585,34.6671,34.6413,34.6499,17700.0
2005-06-06 11:20:00,40.41,40.46,40.4,40.43,31000.0,34.6585,34.7014,34.6499,34.6757,31000.0
2005-06-06 11:30:00,40.44,40.45,40.38,40.4,28000.0,34.6842,34.6928,34.6328,34.6499,28000.0
2005-06-06 11:40:00,40.4,40.43,40.37,40.38,16200.0,34.6499,34.6757,34.6242,34.6328,16200.0
2005-06-06 11:50:00,40.39,40.49,40.39,40.49,16700.0,34.6413,34.7271,34.6413,34.7271,16700.0
2005-06-06 12:00:00,40.49,40.64,40.49,40.64,30100.0,34.7271,34.8558,34.7271,34.8558,30100.0
2005-06-06 12:10:00,40.64,40.7,40.62,40.7,18400.0,34.8558,34.9072,34.8386,34.9072,18400.0
2005-06-06 12:20:00,40.69,40.72,40.65,40.65,17900.0,34.8986,34.9244,34.8643,34.8643,17900.0
2005-06-06 12:30:00,40.65,40.66,40.64,40.65,9100.0,34.8643,34.8729,34.8558,34.8643,9100.0
2005-06-06 12:40:00,40.64,40.64,40.56,40.56,10700.0,34.8558,34.8558,34.7871,34.7871,10700.0
2005-06-06 12:50:00,40.56,40.56,40.52,40.55,11800.0,34.7871,34.7871,34.7528,34.7786,11800.0
2005-06-06 13:00:00,40.54,40.55,40.5,40.52,9400.0,34.77,34.7786,34.7357,34.7528,9400.0
2005-06-06 13:10:00,40.52,40.61,40.51,40.58,11700.0,34.7528,34.83,34.7443,34.8043,11700.0
2005-06-06 13:20:00,40.59,40.62,40.57,40.61,14300.0,34.8129,34.8386,34.7957,34.83,14300.0
2005-06-06 13:30:00,40.61,40.61,40.58,40.59,15600.0,34.83,34.83,34.8043,34.8129,15600.0
2005-06-06 13:40:00,40.59,40.67,40.59,40.62,29700.0,34.8129,34.8815,34.8129,34.8386,29700.0
2005-06-06 13:50:00,40.64,40.65,40.58,40.64,12400.0,34.8558,34.8643,34.8043,34.8558,12400.0
2005-06-06 14:00:00,40.64,40.73,40.63,40.71,16100.0,34.8558,34.933,34.8472,34.9158,16100.0
2005-06-06 14:10:00,40.7,40.71,40.67,40.69,21000.0,34.9072,34.9158,34.8815,34.8986,21000.0
2005-06-06 14:20:00,40.69,40.71,40.68,40.7,10200.0,34.8986,34.9158,34.8901,34.9072,10200.0
2005-06-06 14:30:00,40.7,40.79,40.69,40.77,27300.0,34.9072,34.9844,34.8986,34.9673,27300.0
2005-06-06 14:40:00,40.77,40.79,40.76,40.77,23900.0,34.9673,34.9844,34.9587,34.9673,23900.0
2005-06-06 14:50:00,40.78,40.82,40.77,40.78,22300.0,34.9758,35.0101,34.9673,34.9758,22300.0
2005-06-06 15:00:00,40.78,40.78,40.68,40.71,20600.0,34.9758,34.9758,34.8901,34.9158,20600.0
2005-06-06 15:10:00,40.7,40.71,40.69,40.71,17300.0,34.9072,34.9158,34.8986,34.9158,17300.0
2005-06-06 15:20:00,40.7,40.72,40.69,40.7,30600.0,34.9072,34.9244,34.8986,34.9072,30600.0
2005-06-06 15:30:00,40.71,40.73,40.68,40.71,29200.0,34.9158,34.933,34.8901,34.9158,29200.0
2005-06-06 15:40:00,40.71,40.72,40.66,40.68,30000.0,34.9158,34.9244,34.8729,34.8901,30000.0
2005-06-06 15:50:00,40.68,40.68,40.63,40.63,52200.0,34.8901,34.8901,34.8472,34.8472,52200.0
2005-06-07 09:30:00,40.65,40.82,40.6,40.82,90200.0,34.8643,35.0101,34.8215,35.0101,90200.0
2005-06-07 09:40:00,40.82,41.1,40.82,41.04,148400.0,35.0101,35.2503,35.0101,35.1988,148400.0
2005-06-07 09:50:00,41.05,41.27,41.05,41.26,46700.0,35.2074,35.3961,35.2074,35.3875,46700.0
2005-06-07 10:00:00,41.29,41.5,41.28,41.5,151000.0,35.4132,35.5934,35.4047,35.5934,151000.0
2005-06-07 10:10:00,41.5,41.68,41.48,41.66,84600.0,35.5934,35.7477,35.5762,35.7306,84600.0
2005-06-07 10:20:00,41.65,41.68,41.44,41.44,98900.0,35.722,35.7477,35.5419,35.5419,98900.0
2005-06-07 10:30:00,41.44,41.47,41.3,41.41,36500.0,35.5419,35.5676,35.4218,35.5162,36500.0
2005-06-07 10:40:00,41.41,41.41,41.33,41.41,26000.0,35.5162,35.5162,35.4476,35.5162,26000.0
2005-06-07 10:50:00,41.42,41.42,41.37,41.42,15700.0,35.5247,35.5247,35.4819,35.5247,15700.0
2005-06-07 11:00:00,41.41,41.42,41.3,41.38,29200.0,35.5162,35.5247,35.4218,35.4904,29200.0
2005-06-07 11:10:00,41.38,41.42,41.35,41.35,21700.0,35.4904,35.5247,35.4647,35.4647,21700.0
2005-06-07 11:20:00,41.36,41.45,41.33,41.44,47800.0,35.4733,35.5505,35.4476,35.5419,47800.0
2005-06-07 11:30:00,41.44,41.45,41.37,41.4,27000.0,35.5419,35.5505,35.4819,35.5076,27000.0
2005-06-07 11:40:00,41.4,41.4,41.34,41.38,35400.0,35.5076,35.5076,35.4561,35.4904,35400.0
2005-06-07 11:50:00,41.38,41.38,41.33,41.36,25800.0,35.4904,35.4904,35.4476,35.4733,25800.0
2005-06-07 12:00:00,41.36,41.37,41.34,41.35,13000.0,35.4733,35.4819,35.4561,35.4647,13000.0
2005-06-07 12:10:00,41.35,41.37,41.34,41.35,55900.0,35.4647,35.4819,35.4561,35.4647,55900.0
2005-06-07 12:20:00,41.32,41.35,41.25,41.26,26100.0,35.439,35.4647,35.3789,35.3875,26100.0
2005-06-07 12:30:00,41.26,41.28,41.1,41.24,62800.0,35.3875,35.4047,35.2503,35.3704,62800.0
2005-06-07 12:40:00,41.25,41.29,41.22,41.28,16700.0,35.3789,35.4132,35.3532,35.4047,16700.0
2005-06-07 12:50:00,41.28,41.28,41.23,41.25,25900.0,35.4047,35.4047,35.3618,35.3789,25900.0
2005-06-07 13:00:00,41.24,41.27,41.24,41.26,15300.0,35.3704,35.3961,35.3704,35.3875,15300.0
2005-06-07 13:10:00,41.25,41.26,41.21,41.22,24500.0,35.3789,35.3875,35.3446,35.3532,24500.0
2005-06-07 13:20:00,41.23,41.25,41.2,41.24,33400.0,35.3618,35.3789,35.3361,35.3704,33400.0
2005-06-07 13:30:00,41.25,41.25,41.17,41.19,27300.0,35.3789,35.3789,35.3103,35.3275,27300.0
2005-06-07 13:40:00,41.2,41.26,41.15,41.25,18000.0,35.3361,35.3875,35.2932,35.3789,18000.0
2005-06-07 13:50:00,41.25,41.27,41.16,41.22,51000.0,35.3789,35.3961,35.3018,35.3532,51000.0
2005-06-07 14:00:00,41.22,41.22,41.11,41.19,30700.0,35.3532,35.3532,35.2589,35.3275,30700.0
2005-06-07 14:10:00,41.19,41.19,41.02,41.04,44200.0,35.3275,35.3275,35.1817,35.1988,44200.0
2005-06-07 14:20:00,41.04,41.06,41.02,41.02,39100.0,35.1988,35.216,35.1817,35.1817,39100.0
2005-06-07 14:30:00,41.03,41.23,41.0,41.22,25100.0,35.1903,35.3618,35.1645,35.3532,25100.0
2005-06-07 14:40:00,41.22,41.24,41.19,41.19,17600.0,35.3532,35.3704,35.3275,35.3275,17600.0
2005-06-07 14:50:00,41.19,41.31,41.19,41.26,20300.0,35.3275,35.4304,35.3275,35.3875,20300.0
2005-06-07 15:00:00,41.26,41.27,41.1,41.12,15000.0,35.3875,35.3961,35.2503,35.2674,15000.0
2005-06-07 15:10:00,41.13,41.16,41.06,41.11,21200.0,35.276,35.3018,35.216,35.2589,21200.0
2005-06-07 15:20:00,41.1,41.1,41.0,41.01,16200.0,35.2503,35.2503,35.1645,35.1731,16200.0
2005-06-07 15:30:00,41.01,41.01,40.88,40.93,25800.0,35.1731,35.1731,35.0616,35.1045,25800.0
2005-06-07 15:40:00,40.94,40.94,40.87,40.92,31600.0,35.1131,35.1131,35.053,35.0959,31600.0
2005-06-07 15:50:00,40.92,40.92,40.86,40.87,23500.0,35.0959,35.0959,35.0445,35.053,23500.0
2005-06-08 09:30:00,40.98,41.0,40.74,40.99,33900.0,35.1994,35.2166,34.9933,35.208,33900.0
2005-06-08 09:40:00,40.98,40.99,40.91,40.95,33300.0,35.1994,35.208,35.1393,35.1737,33300.0
2005-06-08 09:50:00,40.93,41.09,40.93,41.03,22100.0,35.1565,35.2939,35.1565,35.2424,22100.0
2005-06-08 10:00:00,41.0,41.04,40.93,40.95,13200.0,35.2166,35.251,35.1565,35.1737,13200.0
2005-06-08 10:10:00,40.94,40.95,40.76,40.78,13400.0,35.1651,35.1737,35.0105,35.0276,13400.0
2005-06-08 10:20:00,40.78,40.78,40.62,40.65,26300.0,35.0276,35.0276,34.8902,34.916,26300.0
2005-06-08 10:30:00,40.65,40.72,40.61,40.7,24200.0,34.916,34.9761,34.8816,34.9589,24200.0
2005-06-08 10:40:00,40.7,40.85,40.7,40.85,15500.0,34.9589,35.0878,34.9589,35.0878,15500.0
2005-06-08 10:50:00,40.88,40.95,40.87,40.94,17600.0,35.1135,35.1737,35.1049,35.1651,17600.0
2005-06-08 11:00:00,40.94,40.95,40.91,40.92,15100.0,35.1651,35.1737,35.1393,35.1479,15100.0
2005-06-08 11:10:00,40.91,40.98,40.88,40.92,21800.0,35.1393,35.1994,35.1135,35.1479,21800.0
2005-06-08 11:20:00,40.93,40.93,40.87,40.88,13600.0,35.1565,35.1565,35.1049,35.1135,13600.0
2005-06-08 11:30:00,40.88,40.88,40.84,40.84,16900.0,35.1135,35.1135,35.0792,35.0792,16900.0
2005-06-08 11:40:00,40.84,40.84,40.74,40.74,13700.0,35.0792,35.0792,34.9933,34.9933,13700.0
2005-06-08 11:50:00,40.75,40.76,40.72,40.74,31500.0,35.0019,35.0105,34.9761,34.9933,31500.0
2005-06-08 12:00:00,40.74,40.75,40.7,40.71,33400.0,34.9933,35.0019,34.9589,34.9675,33400.0
2005-06-08 12:10:00,40.71,40.81,40.71,40.81,46000.0,34.9675,35.0534,34.9675,35.0534,46000.0
2005-06-08 12:20:00,40.81,40.85,40.81,40.83,10100.0,35.0534,35.0878,35.0534,35.0706,10100.0
2005-06-08 12:30:00,40.84,40.84,40.78,40.81,13200.0,35.0792,35.0792,35.0276,35.0534,13200.0
2005-06-08 12:40:00,40.81,40.87,40.8,40.87,19200.0,35.0534,35.1049,35.0448,35.1049,19200.0
2005-06-08 12:50:00,40.8,40.84,40.79,40.79,24200.0,35.0448,35.0792,35.0362,35.0362,24200.0
2005-06-08 13:00:00,40.76,40.77,40.74,40.76,19000.0,35.0105,35.0191,34.9933,35.0105,19000.0
2005-06-08 13:10:00,40.75,40.77,40.74,40.77,13600.0,35.0019,35.0191,34.9933,35.0191,13600.0
2005-06-08 13:20:00,40.77,40.78,40.77,40.77,4600.0,35.0191,35.0276,35.0191,35.0191,4600.0
2005-06-08 13:30:00,40.77,40.78,40.75,40.75,8000.0,35.0191,35.0276,35.0019,35.0019,8000.0
2005-06-08 13:40:00,40.75,40.75,40.65,40.65,8100.0,35.0019,35.0019,34.916,34.916,8100.0
2005-06-08 13:50:00,40.65,40.67,40.58,40.67,15800.0,34.916,34.9332,34.8559,34.9332,15800.0
2005-06-08 14:00:00,40.66,40.66,40.6,40.6,12600.0,34.9246,34.9246,34.873,34.873,12600.0
2005-06-08 14:10:00,40.6,40.62,40.57,40.61,13700.0,34.873,34.8902,34.8473,34.8816,13700.0
2005-06-08 14:20:00,40.6,40.61,40.58,40.59,6000.0,34.873,34.8816,34.8559,34.8644,6000.0
2005-06-08 14:30:00,40.58,40.58,40.53,40.57,8300.0,34.8559,34.8559,34.8129,34.8473,8300.0
2005-06-08 14:40:00,40.58,40.6,40.52,40.59,37900.0,34.8559,34.873,34.8043,34.8644,37900.0
2005-06-08 14:50:00,40.58,40.58,40.46,40.46,25200.0,34.8559,34.8559,34.7528,34.7528,25200.0
2005-06-08 15:00:00,40.46,40.49,40.42,40.49,23500.0,34.7528,34.7785,34.7184,34.7785,23500.0
2005-06-08 15:10:00,40.49,40.49,40.43,40.45,26900.0,34.7785,34.7785,34.727,34.7442,26900.0
2005-06-08 15:20:00,40.46,40.46,40.36,40.37,56700.0,34.7528,34.7528,34.6669,34.6755,56700.0
2005-06-08 15:30:00,40.38,40.47,40.38,40.45,31000.0,34.6841,34.7614,34.6841,34.7442,31000.0
2005-06-08 15:40:00,40.45,40.5,40.43,40.5,28800.0,34.7442,34.7871,34.727,34.7871,28800.0
2005-06-08 15:50:00,40.51,40.55,40.45,40.47,51700.0,34.7957,34.8301,34.7442,34.7614,51700.0
2005-06-09 09:30:00,40.45,40.46,40.35,40.38,40200.0,34.7442,34.7528,34.6583,34.6841,40200.0
2005-06-09 09:40:00,40.38,40.38,40.24,40.26,43700.0,34.6841,34.6841,34.5638,34.581,43700.0
2005-06-09 09:50:00,40.27,40.31,40.25,40.29,18500.0,34.5896,34.6239,34.5724,34.6068,18500.0
2005-06-09 10:00:00,40.29,40.42,40.15,40.37,34400.0,34.6068,34.7184,34.4865,34.6755,34400.0
2005-06-09 10:10:00,40.34,40.37,40.25,40.28,19800.0,34.6497,34.6755,34.5724,34.5982,19800.0
2005-06-09 10:20:00,40.3,40.4,40.3,40.37,33700.0,34.6153,34.7012,34.6153,34.6755,33700.0
2005-06-09 10:30:00,40.37,40.39,40.25,40.31,15600.0,34.6755,34.6927,34.5724,34.6239,15600.0
2005-06-09 10:40:00,40.32,40.34,40.25,40.32,20500.0,34.6325,34.6497,34.5724,34.6325,20500.0
2005-06-09 10:50:00,40.32,40.42,40.32,40.4,42100.0,34.6325,34.7184,34.6325,34.7012,42100.0
2005-06-09 11:00:00,40.39,40.49,40.38,40.48,26400.0,34.6927,34.7785,34.6841,34.77,26400.0
2005-06-09 11:10:00,40.48,40.5,40.46,40.5,56500.0,34.77,34.7871,34.7528,34.7871,56500.0
2005-06-09 11:20:00,40.5,40.53,40.45,40.45,103900.0,34.7871,34.8129,34.7442,34.7442,103900.0
2005-06-09 11:30:00,40.45,40.49,40.42,40.42,46800.0,34.7442,34.7785,34.7184,34.7184,46800.0
2005-06-09 11:40:00,40.43,40.48,40.42,40.43,40300.0,34.727,34.77,34.7184,34.727,40300.0
2005-06-09 11:50:00,40.45,40.45,40.37,40.37,15700.0,34.7442,34.7442,34.6755,34.6755,15700.0
2005-06-09 12:00:00,40.38,40.4,40.36,40.38,27000.0,34.6841,34.7012,34.6669,34.6841,27000.0
2005-06-09 12:10:00,40.4,40.5,40.38,40.5,58100.0,34.7012,34.7871,34.6841,34.7871,58100.0
2005-06-09 12:20:00,40.51,40.61,40.51,40.56,67100.0,34.7957,34.8816,34.7957,34.8387,67100.0
2005-06-09 12:30:00,40.57,40.65,40.54,40.65,32200.0,34.8473,34.916,34.8215,34.916,32200.0
2005-06-09 12:40:00,40.63,40.68,40.63,40.67,21300.0,34.8988,34.9417,34.8988,34.9332,21300.0
2005-06-09 12:50:00,40.68,40.68,40.65,40.68,12400.0,34.9417,34.9417,34.916,34.9417,12400.0
2005-06-09 13:00:00,40.67,40.67,40.6,40.66,15900.0,34.9332,34.9332,34.873,34.9246,15900.0
2005-06-09 13:10:00,40.66,40.73,40.66,40.72,57100.0,34.9246,34.9847,34.9246,34.9761,57100.0
2005-06-09 13:20:00,40.7,40.7,40.61,40.64,17400.0,34.9589,34.9589,34.8816,34.9074,17400.0
2005-06-09 13:30:00,40.64,40.64,40.54,40.61,15100.0,34.9074,34.9074,34.8215,34.8816,15100.0
2005-06-09 13:40:00,40.61,40.61,40.54,40.54,6200.0,34.8816,34.8816,34.8215,34.8215,6200.0
2005-06-09 13:50:00,40.53,40.6,40.5,40.6,13200.0,34.8129,34.873,34.7871,34.873,13200.0
2005-06-09 14:00:00,40.57,40.58,40.48,40.53,7900.0,34.8473,34.8559,34.77,34.8129,7900.0
2005-06-09 14:10:00,40.53,40.56,40.53,40.55,32400.0,34.8129,34.8387,34.8129,34.8301,32400.0
2005-06-09 14:20:00,40.55,40.55,40.41,40.44,22700.0,34.8301,34.8301,34.7098,34.7356,22700.0
2005-06-09 14:30:00,40.44,40.48,40.41,40.45,19900.0,34.7356,34.77,34.7098,34.7442,19900.0
2005-06-09 14:40:00,40.44,40.49,40.44,40.45,24800.0,34.7356,34.7785,34.7356,34.7442,24800.0
2005-06-09 14:50:00,40.46,40.5,40.45,40.47,24900.0,34.7528,34.7871,34.7442,34.7614,24900.0
2005-06-09 15:00:00,40.47,40.49,40.46,40.49,33100.0,34.7614,34.7785,34.7528,34.7785,33100.0
2005-06-09 15:10:00,40.49,40.56,40.46,40.55,19100.0,34.7785,34.8387,34.7528,34.8301,19100.0
2005-06-09 15:20:00,40.55,40.56,40.39,40.52,67200.0,34.8301,34.8387,34.6927,34.8043,67200.0
2005-06-09 15:30:00,40.52,40.58,40.52,40.57,42000.0,34.8043,34.8559,34.8043,34.8473,42000.0
2005-06-09 15:40:00,40.57,40.66,40.57,40.65,38300.0,34.8473,34.9246,34.8473,34.916,38300.0
2005-06-09 15:50:00,40.65,40.65,40.62,40.64,37700.0,34.916,34.916,34.8902,34.9074,37700.0
2005-06-10 09:30:00,41.65,41.65,40.17,40.29,66400.0,35.7749,35.7749,34.5037,34.6068,66400.0
2005-06-10 09:40:00,40.33,40.37,40.3,40.31,21100.0,34.6411,34.6755,34.6153,34.6239,21100.0
2005-06-10 09:50:00,40.29,40.38,40.29,40.34,41600.0,34.6068,34.6841,34.6068,34.6497,41600.0
2005-06-10 10:00:00,40.33,40.33,40.19,40.23,82500.0,34.6411,34.6411,34.5209,34.5552,82500.0
2005-06-10 10:10:00,40.23,40.24,40.2,40.24,29000.0,34.5552,34.5638,34.5295,34.5638,29000.0
2005-06-10 10:20:00,40.24,40.26,40.17,40.2,69800.0,34.5638,34.581,34.5037,34.5295,69800.0
2005-06-10 10:30:00,40.2,40.2,40.13,40.16,12300.0,34.5295,34.5295,34.4693,34.4951,12300.0
2005-06-10 10:40:00,40.14,40.19,40.14,40.17,22900.0,34.4779,34.5209,34.4779,34.5037,22900.0
2005-06-10 10:50:00,40.16,40.18,40.1,40.1,19500.0,34.4951,34.5123,34.4436,34.4436,19500.0
2005-06-10 11:00:00,40.1,40.13,40.09,40.1,71800.0,34.4436,34.4693,34.435,34.4436,71800.0
2005-06-10 11:10:00,40.1,40.12,40.08,40.1,27800.0,34.4436,34.4607,34.4264,34.4436,27800.0
2005-06-10 11:20:00,40.1,40.15,40.08,40.12,25200.0,34.4436,34.4865,34.4264,34.4607,25200.0
2005-06-10 11:30:00,40.13,40.17,40.13,40.15,13700.0,34.4693,34.5037,34.4693,34.4865,13700.0
2005-06-10 11:40:00,40.15,40.21,40.15,40.2,20500.0,34.4865,34.538,34.4865,34.5295,20500.0
2005-06-10 11:50:00,40.21,40.22,40.08,40.11,47000.0,34.538,34.5466,34.4264,34.4521,47000.0
2005-06-10 12:00:00,40.11,40.13,40.09,40.09,12900.0,34.4521,34.4693,34.435,34.435,12900.0
2005-06-10 12:10:00,40.09,40.11,40.04,40.05,26400.0,34.435,34.4521,34.392,34.4006,26400.0
2005-06-10 12:20:00,40.05,40.07,39.95,39.99,64000.0,34.4006,34.4178,34.3147,34.3491,64000.0
2005-06-10 12:30:00,39.99,39.99,39.94,39.96,21700.0,34.3491,34.3491,34.3061,34.3233,21700.0
2005-06-10 12:40:00,39.97,39.99,39.96,39.99,6100.0,34.3319,34.3491,34.3233,34.3491,6100.0
2005-06-10 12:50:00,39.99,40.01,39.97,40.0,16100.0,34.3491,34.3663,34.3319,34.3577,16100.0
2005-06-10 13:00:00,40.0,40.06,40.0,40.04,11200.0,34.3577,34.4092,34.3577,34.392,11200.0
2005-06-10 13:10:00,40.03,40.14,40.02,40.05,46300.0,34.3834,34.4779,34.3748,34.4006,46300.0
2005-06-10 13:20:00,40.07,40.07,40.02,40.02,11200.0,34.4178,34.4178,34.3748,34.3748,11200.0
2005-06-10 13:30:00,40.02,40.03,39.99,40.0,48200.0,34.3748,34.3834,34.3491,34.3577,48200.0
2005-06-10 13:40:00,40.0,40.04,40.0,40.03,29800.0,34.3577,34.392,34.3577,34.3834,29800.0
2005-06-10 13:50:00,40.03,40.07,40.03,40.07,13200.0,34.3834,34.4178,34.3834,34.4178,13200.0
2005-06-10 14:00:00,40.06,40.09,40.05,40.06,16000.0,34.4092,34.435,34.4006,34.4092,16000.0
2005-06-10 14:10:00,40.07,40.08,40.06,40.08,8000.0,34.4178,34.4264,34.4092,34.4264,8000.0
2005-06-10 14:20:00,40.09,40.16,40.07,40.08,45200.0,34.435,34.4951,34.4178,34.4264,45200.0
2005-06-10 14:30:00,40.09,40.23,40.09,40.18,39500.0,34.435,34.5552,34.435,34.5123,39500.0
2005-06-10 14:40:00,40.18,40.19,40.11,40.12,24400.0,34.5123,34.5209,34.4521,34.4607,24400.0
2005-06-10 14:50:00,40.13,40.16,40.12,40.16,18800.0,34.4693,34.4951,34.4607,34.4951,18800.0
2005-06-10 15:00:00,40.15,40.29,40.15,40.22,40100.0,34.4865,34.6068,34.4865,34.5466,40100.0
2005-06-10 15:10:00,40.21,40.27,40.21,40.24,8700.0,34.538,34.5896,34.538,34.5638,8700.0
2005-06-10 15:20:00,40.25,40.3,40.25,40.29,28700.0,34.5724,34.6153,34.5724,34.6068,28700.0
2005-06-10 15:30:00,40.29,40.3,40.28,40.3,13200.0,34.6068,34.6153,34.5982,34.6153,13200.0
2005-06-10 15:40:00,40.3,40.31,40.28,40.29,35500.0,34.6153,34.6239,34.5982,34.6068,35500.0
2005-06-10 15:50:00,40.29,40.29,40.25,40.27,30900.0,34.6068,34.6068,34.5724,34.5896,30900.0
2005-06-13 09:30:00,40.31,40.7,40.31,40.65,53700.0,34.6239,34.9589,34.6239,34.916,53700.0
2005-06-13 09:40:00,40.65,40.92,40.64,40.91,141600.0,34.916,35.1479,34.9074,35.1393,141600.0
2005-06-13 09:50:00,40.9,41.42,40.9,41.39,127000.0,35.1307,35.5774,35.1307,35.5516,127000.0
2005-06-13 10:00:00,41.38,41.38,41.04,41.24,83700.0,35.543,35.543,35.251,35.4228,83700.0
2005-06-13 10:10:00,41.24,41.3,41.19,41.26,42200.0,35.4228,35.4743,35.3798,35.4399,42200.0
2005-06-13 10:20:00,41.27,41.28,41.24,41.25,72600.0,35.4485,35.4571,35.4228,35.4313,72600.0
2005-06-13 10:30:00,41.25,41.28,41.25,41.28,81600.0,35.4313,35.4571,35.4313,35.4571,81600.0
2005-06-13 10:40:00,41.28,41.49,41.28,41.49,62700.0,35.4571,35.6375,35.4571,35.6375,62700.0
2005-06-13 10:50:00,41.49,41.5,41.46,41.5,70200.0,35.6375,35.6461,35.6117,35.6461,70200.0
2005-06-13 11:00:00,41.5,41.77,41.5,41.77,148400.0,35.6461,35.878,35.6461,35.878,148400.0
2005-06-13 11:10:00,41.79,41.85,41.75,41.85,74300.0,35.8952,35.9467,35.8608,35.9467,74300.0
2005-06-13 11:20:00,41.85,41.87,41.77,41.79,67900.0,35.9467,35.9639,35.878,35.8952,67900.0
2005-06-13 11:30:00,41.79,41.82,41.7,41.79,83500.0,35.8952,35.9209,35.8179,35.8952,83500.0
2005-06-13 11:40:00,41.79,41.9,41.77,41.9,150200.0,35.8952,35.9897,35.878,35.9897,150200.0
2005-06-13 11:50:00,41.9,42.06,41.87,41.95,258000.0,35.9897,36.1271,35.9639,36.0326,258000.0
2005-06-13 12:00:00,41.97,42.05,41.97,42.05,63200.0,36.0498,36.1185,36.0498,36.1185,63200.0
2005-06-13 12:10:00,42.05,42.05,41.95,41.97,39600.0,36.1185,36.1185,36.0326,36.0498,39600.0
2005-06-13 12:20:00,41.97,42.03,41.94,42.03,76800.0,36.0498,36.1013,36.024,36.1013,76800.0
2005-06-13 12:30:00,42.03,42.17,42.02,42.12,164100.0,36.1013,36.2216,36.0927,36.1786,164100.0
2005-06-13 12:40:00,42.11,42.15,41.99,42.03,91700.0,36.17,36.2044,36.067,36.1013,91700.0
2005-06-13 12:50:00,42.06,42.14,42.03,42.11,31200.0,36.1271,36.1958,36.1013,36.17,31200.0
2005-06-13 13:00:00,42.1,42.19,42.08,42.18,35400.0,36.1614,36.2387,36.1443,36.2302,35400.0
2005-06-13 13:10:00,42.18,42.27,42.1,42.11,83800.0,36.2302,36.3075,36.1614,36.17,83800.0
2005-06-13 13:20:00,42.1,42.18,42.05,42.12,78900.0,36.1614,36.2302,36.1185,36.1786,78900.0
2005-06-13 13:30:00,42.13,42.24,42.13,42.24,39300.0,36.1872,36.2817,36.1872,36.2817,39300.0
2005-06-13 13:40:00,42.23,42.28,42.18,42.28,44400.0,36.2731,36.3161,36.2302,36.3161,44400.0
2005-06-13 13:50:00,42.27,42.32,42.18,42.3,110900.0,36.3075,36.3504,36.2302,36.3332,110900.0
2005-06-13 14:00:00,42.31,42.51,42.3,42.48,198400.0,36.3418,36.5136,36.3332,36.4878,198400.0
2005-06-13 14:10:00,42.49,42.5,42.3,42.35,65600.0,36.4964,36.505,36.3332,36.3762,65600.0
2005-06-13 14:20:00,42.37,42.41,42.36,42.39,34100.0,36.3934,36.4277,36.3848,36.4105,34100.0
2005-06-13 14:30:00,42.38,42.48,42.35,42.48,94200.0,36.4019,36.4878,36.3762,36.4878,94200.0
2005-06-13 14:40:00,42.47,42.67,42.44,42.64,94200.0,36.4793,36.651,36.4535,36.6253,94200.0
2005-06-13 14:50:00,42.64,42.77,42.59,42.64,109400.0,36.6253,36.7369,36.5823,36.6253,109400.0
2005-06-13 15:00:00,42.63,42.76,42.62,42.75,167500.0,36.6167,36.7283,36.6081,36.7198,167500.0
2005-06-13 15:10:00,42.74,42.75,42.62,42.62,96100.0,36.7112,36.7198,36.6081,36.6081,96100.0
2005-06-13 15:20:00,42.62,42.62,42.5,42.52,129300.0,36.6081,36.6081,36.505,36.5222,129300.0
2005-06-13 15:30:00,42.51,42.58,42.5,42.57,117200.0,36.5136,36.5737,36.505,36.5651,117200.0
2005-06-13 15:40:00,42.57,42.57,42.51,42.52,199200.0,36.5651,36.5651,36.5136,36.5222,199200.0
2005-06-13 15:50:00,42.52,42.78,42.52,42.72,249900.0,36.5222,36.7455,36.5222,36.694,249900.0
2005-06-14 09:30:00,42.5,42.8,42.5,42.8,152000.0,36.505,36.7627,36.505,36.7627,152000.0
2005-06-14 09:40:00,42.8,42.96,42.7,42.88,102900.0,36.7627,36.9001,36.6768,36.8314,102900.0
2005-06-14 09:50:00,42.89,43.25,42.87,43.16,275900.0,36.84,37.1492,36.8228,37.0719,275900.0
2005-06-14 10:00:00,43.18,43.51,43.15,43.17,217100.0,37.0891,37.3726,37.0633,37.0805,217100.0
2005-06-14 10:10:00,43.18,43.37,43.16,43.27,128300.0,37.0891,37.2523,37.0719,37.1664,128300.0
2005-06-14 10:20:00,43.28,43.4,43.16,43.16,98600.0,37.175,37.2781,37.0719,37.0719,98600.0
2005-06-14 10:30:00,43.15,43.18,43.09,43.13,41900.0,37.0633,37.0891,37.0118,37.0462,41900.0
2005-06-14 10:40:00,43.13,43.17,43.11,43.14,30200.0,37.0462,37.0805,37.029,37.0547,30200.0
2005-06-14 10:50:00,43.13,43.18,42.96,43.18,73100.0,37.0462,37.0891,36.9001,37.0891,73100.0
2005-06-14 11:00:00,43.19,43.25,43.17,43.23,92800.0,37.0977,37.1492,37.0805,37.132,92800.0
2005-06-14 11:10:00,43.23,43.25,43.1,43.17,43600.0,37.132,37.1492,37.0204,37.0805,43600.0
2005-06-14 11:20:00,43.17,43.29,43.17,43.25,49600.0,37.0805,37.1836,37.0805,37.1492,49600.0
2005-06-14 11:30:00,43.25,43.31,43.14,43.31,56100.0,37.1492,37.2008,37.0547,37.2008,56100.0
2005-06-14 11:40:00,43.3,43.34,43.26,43.28,88900.0,37.1922,37.2265,37.1578,37.175,88900.0
2005-06-14 11:50:00,43.28,43.41,43.24,43.38,163200.0,37.175,37.2867,37.1406,37.2609,163200.0
2005-06-14 12:00:00,43.38,43.38,43.22,43.25,40900.0,37.2609,37.2609,37.1235,37.1492,40900.0
2005-06-14 12:10:00,43.25,43.33,43.25,43.29,100900.0,37.1492,37.2179,37.1492,37.1836,100900.0
2005-06-14 12:20:00,43.27,43.34,43.24,43.3,31800.0,37.1664,37.2265,37.1406,37.1922,31800.0
2005-06-14 12:30:00,43.28,43.34,43.28,43.31,19000.0,37.175,37.2265,37.175,37.2008,19000.0
2005-06-14 12:40:00,43.31,43.34,43.28,43.31,33000.0,37.2008,37.2265,37.175,37.2008,33000.0
2005-06-14 12:50:00,43.3,43.33,43.26,43.29,22100.0,37.1922,37.2179,37.1578,37.1836,22100.0
2005-06-14 13:00:00,43.29,43.29,43.24,43.27,59800.0,37.1836,37.1836,37.1406,37.1664,59800.0
2005-06-14 13:10:00,43.27,43.28,43.24,43.24,22900.0,37.1664,37.175,37.1406,37.1406,22900.0
2005-06-14 13:20:00,43.24,43.26,43.18,43.21,36500.0,37.1406,37.1578,37.0891,37.1149,36500.0
2005-06-14 13:30:00,43.21,43.22,43.18,43.18,35300.0,37.1149,37.1235,37.0891,37.0891,35300.0
2005-06-14 13:40:00,43.2,43.22,43.18,43.19,63500.0,37.1063,37.1235,37.0891,37.0977,63500.0
2005-06-14 13:50:00,43.19,43.24,43.17,43.23,44800.0,37.0977,37.1406,37.0805,37.132,44800.0
2005-06-14 14:00:00,43.23,43.29,43.23,43.29,24100.0,37.132,37.1836,37.132,37.1836,24100.0
2005-06-14 14:10:00,43.28,43.39,43.28,43.36,102100.0,37.175,37.2695,37.175,37.2437,102100.0
2005-06-14 14:20:00,43.36,43.39,43.31,43.38,41500.0,37.2437,37.2695,37.2008,37.2609,41500.0
2005-06-14 14:30:00,43.39,43.4,43.3,43.31,46400.0,37.2695,37.2781,37.1922,37.2008,46400.0
2005-06-14 14:40:00,43.31,43.33,43.27,43.28,23700.0,37.2008,37.2179,37.1664,37.175,23700.0
2005-06-14 14:50:00,43.28,43.31,43.24,43.27,24200.0,37.175,37.2008,37.1406,37.1664,24200.0
2005-06-14 15:00:00,43.27,43.27,43.24,43.27,16200.0,37.1664,37.1664,37.1406,37.1664,16200.0
2005-06-14 15:10:00,43.27,43.27,43.18,43.23,113600.0,37.1664,37.1664,37.0891,37.132,113600.0
2005-06-14 15:20:00,43.23,43.23,43.2,43.23,29900.0,37.132,37.132,37.1063,37.132,29900.0
2005-06-14 15:30:00,43.23,43.23,43.19,43.2,76300.0,37.132,37.132,37.0977,37.1063,76300.0
2005-06-14 15:40:00,43.2,43.22,43.06,43.09,90300.0,37.1063,37.1235,36.986,37.0118,90300.0
2005-06-14 15:50:00,43.09,43.11,43.04,43.04,183700.0,37.0118,37.029,36.9688,36.9688,183700.0
2005-06-15 09:30:00,43.0,43.0,42.88,42.89,42100.0,36.9345,36.9345,36.8314,36.84,42100.0
2005-06-15 09:40:00,42.88,42.95,42.82,42.86,21300.0,36.8314,36.8915,36.7799,36.8142,21300.0
2005-06-15 09:50:00,42.87,43.0,42.81,42.81,48000.0,36.8228,36.9345,36.7713,36.7713,48000.0
2005-06-15 10:00:00,42.83,42.88,42.72,42.85,30700.0,36.7885,36.8314,36.694,36.8056,30700.0
2005-06-15 10:10:00,42.87,42.91,42.82,42.89,37700.0,36.8228,36.8572,36.7799,36.84,37700.0
2005-06-15 10:20:00,42.89,42.92,42.86,42.86,12800.0,36.84,36.8658,36.8142,36.8142,12800.0
2005-06-15 10:30:00,42.84,42.9,42.8,42.86,57600.0,36.7971,36.8486,36.7627,36.8142,57600.0
2005-06-15 10:40:00,42.86,42.91,42.81,42.87,17300.0,36.8142,36.8572,36.7713,36.8228,17300.0
2005-06-15 10:50:00,42.86,42.9,42.81,42.82,16300.0,36.8142,36.8486,36.7713,36.7799,16300.0
2005-06-15 11:00:00,42.81,42.82,42.75,42.82,68400.0,36.7713,36.7799,36.7198,36.7799,68400.0
2005-06-15 11:10:00,42.82,42.87,42.82,42.86,79300.0,36.7799,36.8228,36.7799,36.8142,79300.0
2005-06-15 11:20:00,42.86,42.89,42.81,42.84,36100.0,36.8142,36.84,36.7713,36.7971,36100.0
2005-06-15 11:30:00,42.84,42.84,42.71,42.71,12300.0,36.7971,36.7971,36.6854,36.6854,12300.0
2005-06-15 11:40:00,42.73,42.73,42.55,42.58,19600.0,36.7026,36.7026,36.548,36.5737,19600.0
2005-06-15 11:50:00,42.59,42.6,42.5,42.51,45000.0,36.5823,36.5909,36.505,36.5136,45000.0
2005-06-15 12:00:00,42.51,42.59,42.4,42.51,78100.0,36.5136,36.5823,36.4191,36.5136,78100.0
2005-06-15 12:10:00,42.49,42.53,42.48,42.49,20800.0,36.4964,36.5308,36.4878,36.4964,20800.0
2005-06-15 12:20:00,42.48,42.53,42.48,42.52,14400.0,36.4878,36.5308,36.4878,36.5222,14400.0
2005-06-15 12:30:00,42.53,42.61,42.51,42.6,14900.0,36.5308,36.5995,36.5136,36.5909,14900.0
2005-06-15 12:40:00,42.6,42.64,42.59,42.61,10400.0,36.5909,36.6253,36.5823,36.5995,10400.0
2005-06-15 12:50:00,42.6,42.6,42.52,42.59,16100.0,36.5909,36.5909,36.5222,36.5823,16100.0
2005-06-15 13:00:00,42.59,42.69,42.58,42.67,14400.0,36.5823,36.6682,36.5737,36.651,14400.0
2005-06-15 13:10:00,42.67,42.7,42.6,42.64,53500.0,36.651,36.6768,36.5909,36.6253,53500.0
2005-06-15 13:20:00,42.64,42.64,42.55,42.63,13400.0,36.6253,36.6253,36.548,36.6167,13400.0
2005-06-15 13:30:00,42.63,42.67,42.63,42.65,34200.0,36.6167,36.651,36.6167,36.6339,34200.0
2005-06-15 13:40:00,42.65,42.69,42.62,42.68,10100.0,36.6339,36.6682,36.6081,36.6596,10100.0
2005-06-15 13:50:00,42.68,42.74,42.65,42.69,69300.0,36.6596,36.7112,36.6339,36.6682,69300.0
2005-06-15 14:00:00,42.7,42.72,42.67,42.68,20400.0,36.6768,36.694,36.651,36.6596,20400.0
2005-06-15 14:10:00,42.67,42.75,42.64,42.74,26800.0,36.651,36.7198,36.6253,36.7112,26800.0
2005-06-15 14:20:00,42.74,42.79,42.73,42.75,32900.0,36.7112,36.7541,36.7026,36.7198,32900.0
2005-06-15 14:30:00,42.76,42.76,42.66,42.66,53000.0,36.7283,36.7283,36.6425,36.6425,53000.0
2005-06-15 14:40:00,42.65,42.74,42.65,42.69,13600.0,36.6339,36.7112,36.6339,36.6682,13600.0
2005-06-15 14:50:00,42.69,42.7,42.66,42.69,24100.0,36.6682,36.6768,36.6425,36.6682,24100.0
2005-06-15 15:00:00,42.69,42.69,42.62,42.64,27800.0,36.6682,36.6682,36.6081,36.6253,27800.0
2005-06-15 15:10:00,42.65,42.67,42.62,42.66,40900.0,36.6339,36.651,36.6081,36.6425,40900.0
2005-06-15 15:20:00,42.66,42.74,42.66,42.74,25000.0,36.6425,36.7112,36.6425,36.7112,25000.0
2005-06-15 15:30:00,42.75,42.77,42.72,42.76,85700.0,36.7198,36.7369,36.694,36.7283,85700.0
2005-06-15 15:40:00,42.77,42.77,42.7,42.71,200400.0,36.7369,36.7369,36.6768,36.6854,200400.0
2005-06-15 15:50:00,42.71,42.72,42.69,42.69,132200.0,36.6854,36.694,36.6682,36.6682,132200.0
2005-06-16 09:30:00,42.4,42.55,42.25,42.48,91600.0,36.4191,36.548,36.2903,36.4878,91600.0
2005-06-16 09:40:00,42.48,42.73,42.47,42.61,98000.0,36.4878,36.7026,36.4793,36.5995,98000.0
2005-06-16 09:50:00,42.61,42.62,42.51,42.6,155200.0,36.5995,36.6081,36.5136,36.5909,155200.0
2005-06-16 10:00:00,42.59,42.64,42.56,42.58,65300.0,36.5823,36.6253,36.5566,36.5737,65300.0
2005-06-16 10:10:00,42.58,42.59,42.51,42.51,28200.0,36.5737,36.5823,36.5136,36.5136,28200.0
2005-06-16 10:20:00,42.52,42.58,42.52,42.56,31600.0,36.5222,36.5737,36.5222,36.5566,31600.0
2005-06-16 10:30:00,42.56,42.64,42.55,42.6,63000.0,36.5566,36.6253,36.548,36.5909,63000.0
2005-06-16 10:40:00,42.6,42.68,42.59,42.68,26500.0,36.5909,36.6596,36.5823,36.6596,26500.0
2005-06-16 10:50:00,42.64,42.64,42.6,42.63,14400.0,36.6253,36.6253,36.5909,36.6167,14400.0
2005-06-16 11:00:00,42.63,42.8,42.62,42.76,56400.0,36.6167,36.7627,36.6081,36.7283,56400.0
2005-06-16 11:10:00,42.78,42.86,42.74,42.8,47400.0,36.7455,36.8142,36.7112,36.7627,47400.0
2005-06-16 11:20:00,42.82,42.85,42.78,42.8,33300.0,36.7799,36.8056,36.7455,36.7627,33300.0
2005-06-16 11:30:00,42.81,42.9,42.81,42.88,14500.0,36.7713,36.8486,36.7713,36.8314,14500.0
2005-06-16 11:40:00,42.88,42.91,42.84,42.88,14200.0,36.8314,36.8572,36.7971,36.8314,14200.0
2005-06-16 11:50:00,42.88,42.88,42.85,42.86,16600.0,36.8314,36.8314,36.8056,36.8142,16600.0
2005-06-16 12:00:00,42.85,42.88,42.83,42.87,24800.0,36.8056,36.8314,36.7885,36.8228,24800.0
2005-06-16 12:10:00,42.87,42.87,42.77,42.83,20000.0,36.8228,36.8228,36.7369,36.7885,20000.0
2005-06-16 12:20:00,42.83,42.92,42.83,42.89,12500.0,36.7885,36.8658,36.7885,36.84,12500.0
2005-06-16 12:30:00,42.89,42.92,42.88,42.91,29400.0,36.84,36.8658,36.8314,36.8572,29400.0
2005-06-16 12:40:00,42.91,42.92,42.88,42.9,10500.0,36.8572,36.8658,36.8314,36.8486,10500.0
2005-06-16 12:50:00,42.9,42.91,42.88,42.89,17000.0,36.8486,36.8572,36.8314,36.84,17000.0
2005-06-16 13:00:00,42.9,42.92,42.87,42.88,25900.0,36.8486,36.8658,36.8228,36.8314,25900.0
2005-06-16 13:10:00,42.87,42.9,42.83,42.83,55600.0,36.8228,36.8486,36.7885,36.7885,55600.0
2005-06-16 13:20:00,42.83,42.85,42.83,42.84,19700.0,36.7885,36.8056,36.7885,36.7971,19700.0
2005-06-16 13:30:00,42.84,42.88,42.84,42.84,20300.0,36.7971,36.8314,36.7971,36.7971,20300.0
2005-06-16 13:40:00,42.84,42.85,42.82,42.85,27300.0,36.7971,36.8056,36.7799,36.8056,27300.0
2005-06-16 13:50:00,42.85,42.85,42.83,42.84,16800.0,36.8056,36.8056,36.7885,36.7971,16800.0
2005-06-16 14:00:00,42.85,42.89,42.84,42.88,14100.0,36.8056,36.84,36.7971,36.8314,14100.0
2005-06-16 14:10:00,42.89,42.9,42.84,42.86,25900.0,36.84,36.8486,36.7971,36.8142,25900.0
2005-06-16 14:20:00,42.85,42.9,42.83,42.9,18700.0,36.8056,36.8486,36.7885,36.8486,18700.0
2005-06-16 14:30:00,42.88,42.9,42.84,42.86,21100.0,36.8314,36.8486,36.7971,36.8142,21100.0
2005-06-16 14:40:00,42.86,42.97,42.85,42.96,22800.0,36.8142,36.9087,36.8056,36.9001,22800.0
2005-06-16 14:50:00,42.96,42.98,42.92,42.98,31600.0,36.9001,36.9173,36.8658,36.9173,31600.0
2005-06-16 15:00:00,42.98,42.99,42.95,42.97,25200.0,36.9173,36.9259,36.8915,36.9087,25200.0
2005-06-16 15:10:00,42.96,43.03,42.96,42.98,80300.0,36.9001,36.9603,36.9001,36.9173,80300.0
2005-06-16 15:20:00,42.96,42.99,42.94,42.98,12200.0,36.9001,36.9259,36.883,36.9173,12200.0
2005-06-16 15:30:00,42.96,42.97,42.93,42.94,41400.0,36.9001,36.9087,36.8744,36.883,41400.0
2005-06-16 15:40:00,42.94,43.0,42.94,42.99,50500.0,36.883,36.9345,36.883,36.9259,50500.0
2005-06-16 15:50:00,42.99,43.0,42.94,42.98,50600.0,36.9259,36.9345,36.883,36.9173,50600.0
2005-06-17 09:30:00,43.15,43.15,42.68,42.94,369200.0,37.0633,37.0633,36.6596,36.883,369200.0
2005-06-17 09:40:00,42.94,43.12,42.9,43.08,41600.0,36.883,37.0376,36.8486,37.0032,41600.0
2005-06-17 09:50:00,43.08,43.19,42.9,42.99,35100.0,37.0032,37.0977,36.8486,36.9259,35100.0
2005-06-17 10:00:00,42.99,43.1,42.9,43.09,41900.0,36.9259,37.0204,36.8486,37.0118,41900.0
2005-06-17 10:10:00,43.08,43.1,43.03,43.06,17600.0,37.0032,37.0204,36.9603,36.986,17600.0
2005-06-17 10:20:00,43.05,43.09,43.03,43.03,17500.0,36.9774,37.0118,36.9603,36.9603,17500.0
2005-06-17 10:30:00,43.02,43.13,43.02,43.09,17300.0,36.9517,37.0462,36.9517,37.0118,17300.0
2005-06-17 10:40:00,43.09,43.11,43.09,43.1,12300.0,37.0118,37.029,37.0118,37.0204,12300.0
2005-06-17 10:50:00,43.11,43.17,43.1,43.12,12500.0,37.029,37.0805,37.0204,37.0376,12500.0
2005-06-17 11:00:00,43.13,43.15,43.1,43.14,24300.0,37.0462,37.0633,37.0204,37.0547,24300.0
2005-06-17 11:10:00,43.15,43.17,43.05,43.05,32000.0,37.0633,37.0805,36.9774,36.9774,32000.0
2005-06-17 11:20:00,43.05,43.15,43.0,43.07,22800.0,36.9774,37.0633,36.9345,36.9946,22800.0
2005-06-17 11:30:00,43.08,43.1,42.99,42.99,19300.0,37.0032,37.0204,36.9259,36.9259,19300.0
2005-06-17 11:40:00,42.99,42.99,42.86,42.86,14700.0,36.9259,36.9259,36.8142,36.8142,14700.0
2005-06-17 11:50:00,42.86,42.88,42.78,42.79,23200.0,36.8142,36.8314,36.7455,36.7541,23200.0
2005-06-17 12:00:00,42.79,42.83,42.77,42.81,68600.0,36.7541,36.7885,36.7369,36.7713,68600.0
2005-06-17 12:10:00,42.81,42.87,42.81,42.87,29000.0,36.7713,36.8228,36.7713,36.8228,29000.0
2005-06-17 12:20:00,42.88,42.9,42.87,42.89,16500.0,36.8314,36.8486,36.8228,36.84,16500.0
2005-06-17 12:30:00,42.89,42.89,42.85,42.85,21000.0,36.84,36.84,36.8056,36.8056,21000.0
2005-06-17 12:40:00,42.86,42.91,42.86,42.91,8600.0,36.8142,36.8572,36.8142,36.8572,8600.0
2005-06-17 12:50:00,42.91,42.93,42.91,42.93,5600.0,36.8572,36.8744,36.8572,36.8744,5600.0
2005-06-17 13:00:00,42.93,42.97,42.93,42.97,9700.0,36.8744,36.9087,36.8744,36.9087,9700.0
2005-06-17 13:10:00,42.96,43.0,42.95,42.99,16300.0,36.9001,36.9345,36.8915,36.9259,16300.0
2005-06-17 13:20:00,42.98,42.99,42.96,42.98,8500.0,36.9173,36.9259,36.9001,36.9173,8500.0
2005-06-17 13:30:00,42.98,42.99,42.95,42.99,18200.0,36.9173,36.9259,36.8915,36.9259,18200.0
2005-06-17 13:40:00,42.99,43.01,42.99,43.0,9000.0,36.9259,36.9431,36.9259,36.9345,9000.0
2005-06-17 13:50:00,42.99,43.0,42.98,42.99,12100.0,36.9259,36.9345,36.9173,36.9259,12100.0
2005-06-17 14:00:00,42.99,43.02,42.97,43.0,12600.0,36.9259,36.9517,36.9087,36.9345,12600.0
2005-06-17 14:10:00,42.99,42.99,42.98,42.98,20500.0,36.9259,36.9259,36.9173,36.9173,20500.0
2005-06-17 14:20:00,42.97,42.99,42.97,42.99,78000.0,36.9087,36.9259,36.9087,36.9259,78000.0
2005-06-17 14:30:00,42.98,42.99,42.95,42.97,98200.0,36.9173,36.9259,36.8915,36.9087,98200.0
2005-06-17 14:40:00,42.97,42.98,42.9,42.91,34700.0,36.9087,36.9173,36.8486,36.8572,34700.0
2005-06-17 14:50:00,42.9,42.92,42.85,42.88,17100.0,36.8486,36.8658,36.8056,36.8314,17100.0
2005-06-17 15:00:00,42.88,42.93,42.86,42.91,16600.0,36.8314,36.8744,36.8142,36.8572,16600.0
2005-06-17 15:10:00,42.91,42.92,42.87,42.88,19800.0,36.8572,36.8658,36.8228,36.8314,19800.0
2005-06-17 15:20:00,42.89,42.9,42.88,42.9,19700.0,36.84,36.8486,36.8314,36.8486,19700.0
2005-06-17 15:30:00,42.91,42.95,42.9,42.95,73500.0,36.8572,36.8915,36.8486,36.8915,73500.0
2005-06-17 15:40:00,42.95,42.99,42.94,42.98,55900.0,36.8915,36.9259,36.883,36.9173,55900.0
2005-06-17 15:50:00,42.98,42.98,42.86,42.87,77000.0,36.9173,36.9173,36.8142,36.8228,77000.0
2005-06-20 09:30:00,42.6,42.85,42.6,42.85,39300.0,36.5909,36.8056,36.5909,36.8056,39300.0
2005-06-20 09:40:00,42.85,43.15,42.82,43.14,117300.0,36.8056,37.0633,36.7799,37.0547,117300.0
2005-06-20 09:50:00,43.15,43.34,43.14,43.3,63400.0,37.0633,37.2265,37.0547,37.1922,63400.0
2005-06-20 10:00:00,43.3,43.31,43.26,43.29,28900.0,37.1922,37.2008,37.1578,37.1836,28900.0
2005-06-20 10:10:00,43.28,43.32,43.2,43.27,35000.0,37.175,37.2094,37.1063,37.1664,35000.0
2005-06-20 10:20:00,43.27,43.27,43.01,43.01,38700.0,37.1664,37.1664,36.9431,36.9431,38700.0
2005-06-20 10:30:00,43.01,43.13,42.97,43.13,23300.0,36.9431,37.0462,36.9087,37.0462,23300.0
2005-06-20 10:40:00,43.13,43.18,43.02,43.18,22000.0,37.0462,37.0891,36.9517,37.0891,22000.0
2005-06-20 10:50:00,43.18,43.24,43.17,43.2,21600.0,37.0891,37.1406,37.0805,37.1063,21600.0
2005-06-20 11:00:00,43.19,43.22,43.05,43.05,16300.0,37.0977,37.1235,36.9774,36.9774,16300.0
2005-06-20 11:10:00,43.05,43.07,43.05,43.05,7000.0,36.9774,36.9946,36.9774,36.9774,7000.0
2005-06-20 11:20:00,43.06,43.14,43.06,43.11,31400.0,36.986,37.0547,36.986,37.029,31400.0
2005-06-20 11:30:00,43.1,43.1,42.96,43.06,39300.0,37.0204,37.0204,36.9001,36.986,39300.0
2005-06-20 11:40:00,43.06,43.1,43.05,43.09,13400.0,36.986,37.0204,36.9774,37.0118,13400.0
2005-06-20 11:50:00,43.1,43.27,43.1,43.26,19600.0,37.0204,37.1664,37.0204,37.1578,19600.0
2005-06-20 12:00:00,43.26,43.3,43.24,43.24,11900.0,37.1578,37.1922,37.1406,37.1406,11900.0
2005-06-20 12:10:00,43.24,43.25,43.2,43.2,6400.0,37.1406,37.1492,37.1063,37.1063,6400.0
2005-06-20 12:20:00,43.19,43.2,43.17,43.17,19400.0,37.0977,37.1063,37.0805,37.0805,19400.0
2005-06-20 12:30:00,43.18,43.19,43.16,43.16,7300.0,37.0891,37.0977,37.0719,37.0719,7300.0
2005-06-20 12:40:00,43.17,43.19,43.15,43.15,17800.0,37.0805,37.0977,37.0633,37.0633,17800.0
2005-06-20 12:50:00,43.15,43.16,43.15,43.16,6600.0,37.0633,37.0719,37.0633,37.0719,6600.0
2005-06-20 13:00:00,43.15,43.15,43.08,43.13,22600.0,37.0633,37.0633,37.0032,37.0462,22600.0
2005-06-20 13:10:00,43.12,43.18,43.12,43.18,14900.0,37.0376,37.0891,37.0376,37.0891,14900.0
2005-06-20 13:20:00,43.18,43.21,43.18,43.21,10900.0,37.0891,37.1149,37.0891,37.1149,10900.0
2005-06-20 13:30:00,43.2,43.2,43.17,43.18,16400.0,37.1063,37.1063,37.0805,37.0891,16400.0
2005-06-20 13:40:00,43.18,43.26,43.18,43.2,13600.0,37.0891,37.1578,37.0891,37.1063,13600.0
2005-06-20 13:50:00,43.19,43.2,43.16,43.17,11300.0,37.0977,37.1063,37.0719,37.0805,11300.0
2005-06-20 14:00:00,43.17,43.19,43.12,43.14,15600.0,37.0805,37.0977,37.0376,37.0547,15600.0
2005-06-20 14:10:00,43.14,43.22,43.12,43.19,18500.0,37.0547,37.1235,37.0376,37.0977,18500.0
2005-06-20 14:20:00,43.19,43.39,43.19,43.38,72800.0,37.0977,37.2695,37.0977,37.2609,72800.0
2005-06-20 14:30:00,43.39,43.44,43.35,43.43,18000.0,37.2695,37.3124,37.2351,37.3038,18000.0
2005-06-20 14:40:00,43.43,43.44,43.31,43.37,27800.0,37.3038,37.3124,37.2008,37.2523,27800.0
2005-06-20 14:50:00,43.34,43.38,43.31,43.38,24000.0,37.2265,37.2609,37.2008,37.2609,24000.0
2005-06-20 15:00:00,43.38,43.44,43.34,43.44,26000.0,37.2609,37.3124,37.2265,37.3124,26000.0
2005-06-20 15:10:00,43.44,43.44,43.37,43.42,25800.0,37.3124,37.3124,37.2523,37.2952,25800.0
2005-06-20 15:20:00,43.41,43.45,43.4,43.45,91900.0,37.2867,37.321,37.2781,37.321,91900.0
2005-06-20 15:30:00,43.45,43.57,43.43,43.54,156300.0,37.321,37.4241,37.3038,37.3983,156300.0
2005-06-20 15:40:00,43.54,43.54,43.45,43.45,56800.0,37.3983,37.3983,37.321,37.321,56800.0
2005-06-20 15:50:00,43.45,43.46,43.38,43.4,129100.0,37.321,37.3296,37.2609,37.2781,129100.0
2005-06-21 09:30:00,43.44,43.44,43.3,43.31,52100.0,37.3124,37.3124,37.1922,37.2008,52100.0
2005-06-21 09:40:00,43.3,43.3,43.19,43.2,16200.0,37.1922,37.1922,37.0977,37.1063,16200.0
2005-06-21 09:50:00,43.19,43.2,43.14,43.2,27900.0,37.0977,37.1063,37.0547,37.1063,27900.0
2005-06-21 10:00:00,43.19,43.33,43.17,43.22,42500.0,37.0977,37.2179,37.0805,37.1235,42500.0
2005-06-21 10:10:00,43.21,43.27,43.2,43.26,13500.0,37.1149,37.1664,37.1063,37.1578,13500.0
2005-06-21 10:20:00,43.26,43.34,43.26,43.34,13000.0,37.1578,37.2265,37.1578,37.2265,13000.0
2005-06-21 10:30:00,43.34,43.4,43.28,43.28,25700.0,37.2265,37.2781,37.175,37.175,25700.0
2005-06-21 10:40:00,43.3,43.35,43.22,43.25,21400.0,37.1922,37.2351,37.1235,37.1492,21400.0
2005-06-21 10:50:00,43.24,43.3,43.23,43.29,14200.0,37.1406,37.1922,37.132,37.1836,14200.0
2005-06-21 11:00:00,43.31,43.34,43.28,43.33,27500.0,37.2008,37.2265,37.175,37.2179,27500.0
2005-06-21 11:10:00,43.32,43.34,43.29,43.34,20200.0,37.2094,37.2265,37.1836,37.2265,20200.0
2005-06-21 11:20:00,43.33,43.41,43.32,43.4,42300.0,37.2179,37.2867,37.2094,37.2781,42300.0
2005-06-21 11:30:00,43.39,43.39,43.3,43.38,25100.0,37.2695,37.2695,37.1922,37.2609,25100.0
2005-06-21 11:40:00,43.37,43.41,43.37,43.41,26100.0,37.2523,37.2867,37.2523,37.2867,26100.0
2005-06-21 11:50:00,43.44,43.45,43.39,43.43,29200.0,37.3124,37.321,37.2695,37.3038,29200.0
2005-06-21 12:00:00,43.44,43.47,43.43,43.44,31100.0,37.3124,37.3382,37.3038,37.3124,31100.0
2005-06-21 12:10:00,43.44,43.45,43.43,43.44,37800.0,37.3124,37.321,37.3038,37.3124,37800.0
2005-06-21 12:20:00,43.44,43.47,43.44,43.46,11800.0,37.3124,37.3382,37.3124,37.3296,11800.0
2005-06-21 12:30:00,43.45,43.48,43.44,43.47,14700.0,37.321,37.3468,37.3124,37.3382,14700.0
2005-06-21 12:40:00,43.47,43.5,43.47,43.49,37300.0,37.3382,37.364,37.3382,37.3554,37300.0
2005-06-21 12:50:00,43.5,43.5,43.44,43.44,16300.0,37.364,37.364,37.3124,37.3124,16300.0
2005-06-21 13:00:00,43.44,43.48,43.43,43.47,25400.0,37.3124,37.3468,37.3038,37.3382,25400.0
2005-06-21 13:10:00,43.46,43.48,43.41,43.41,16600.0,37.3296,37.3468,37.2867,37.2867,16600.0
2005-06-21 13:20:00,43.43,43.47,43.39,43.47,27500.0,37.3038,37.3382,37.2695,37.3382,27500.0
2005-06-21 13:30:00,43.48,43.49,43.45,43.48,43300.0,37.3468,37.3554,37.321,37.3468,43300.0
2005-06-21 13:40:00,43.49,43.54,43.48,43.52,139700.0,37.3554,37.3983,37.3468,37.3811,139700.0
2005-06-21 13:50:00,43.51,43.58,43.48,43.55,93000.0,37.3726,37.4327,37.3468,37.4069,93000.0
2005-06-21 14:00:00,43.55,43.58,43.53,43.54,87300.0,37.4069,37.4327,37.3897,37.3983,87300.0
2005-06-21 14:10:00,43.55,43.59,43.52,43.58,68400.0,37.4069,37.4413,37.3811,37.4327,68400.0
2005-06-21 14:20:00,43.57,43.58,43.55,43.56,60300.0,37.4241,37.4327,37.4069,37.4155,60300.0
2005-06-21 14:30:00,43.56,43.56,43.53,43.54,32600.0,37.4155,37.4155,37.3897,37.3983,32600.0
2005-06-21 14:40:00,43.54,43.55,43.52,43.54,34600.0,37.3983,37.4069,37.3811,37.3983,34600.0
2005-06-21 14:50:00,43.53,43.63,43.53,43.6,137100.0,37.3897,37.4756,37.3897,37.4499,137100.0
2005-06-21 15:00:00,43.61,43.64,43.56,43.58,107800.0,37.4584,37.4842,37.4155,37.4327,107800.0
2005-06-21 15:10:00,43.58,43.64,43.54,43.59,125400.0,37.4327,37.4842,37.3983,37.4413,125400.0
2005-06-21 15:20:00,43.6,43.74,43.6,43.73,78000.0,37.4499,37.5701,37.4499,37.5615,78000.0
2005-06-21 15:30:00,43.73,43.75,43.69,43.74,96600.0,37.5615,37.5787,37.5272,37.5701,96600.0
2005-06-21 15:40:00,43.72,43.81,43.7,43.81,94600.0,37.5529,37.6302,37.5358,37.6302,94600.0
2005-06-21 15:50:00,43.81,43.84,43.78,43.79,138400.0,37.6302,37.656,37.6045,37.6131,138400.0
2005-06-22 09:30:00,43.95,43.98,43.76,43.84,71200.0,37.7505,37.7763,37.5873,37.656,71200.0
2005-06-22 09:40:00,43.83,43.95,43.83,43.9,64400.0,37.6474,37.7505,37.6474,37.7075,64400.0
2005-06-22 09:50:00,43.88,43.9,43.75,43.84,27100.0,37.6904,37.7075,37.5787,37.656,27100.0
2005-06-22 10:00:00,43.83,43.83,43.76,43.8,60500.0,37.6474,37.6474,37.5873,37.6216,60500.0
2005-06-22 10:10:00,43.8,43.82,43.78,43.82,42800.0,37.6216,37.6388,37.6045,37.6388,42800.0
2005-06-22 10:20:00,43.82,43.88,43.76,43.76,32000.0,37.6388,37.6904,37.5873,37.5873,32000.0
2005-06-22 10:30:00,43.78,43.82,43.73,43.73,22300.0,37.6045,37.6388,37.5615,37.5615,22300.0
2005-06-22 10:40:00,43.73,43.76,43.71,43.71,10900.0,37.5615,37.5873,37.5443,37.5443,10900.0
2005-06-22 10:50:00,43.7,43.73,43.67,43.73,35900.0,37.5358,37.5615,37.51,37.5615,35900.0
2005-06-22 11:00:00,43.71,43.74,43.68,43.68,85000.0,37.5443,37.5701,37.5186,37.5186,85000.0
2005-06-22 11:10:00,43.67,43.68,43.55,43.56,17700.0,37.51,37.5186,37.4069,37.4155,17700.0
2005-06-22 11:20:00,43.55,43.58,43.54,43.55,38100.0,37.4069,37.4327,37.3983,37.4069,38100.0
2005-06-22 11:30:00,43.54,43.55,43.5,43.51,47200.0,37.3983,37.4069,37.364,37.3726,47200.0
2005-06-22 11:40:00,43.51,43.51,43.47,43.49,14900.0,37.3726,37.3726,37.3382,37.3554,14900.0
2005-06-22 11:50:00,43.48,43.49,43.43,43.43,20100.0,37.3468,37.3554,37.3038,37.3038,20100.0
2005-06-22 12:00:00,43.43,43.46,43.43,43.45,13200.0,37.3038,37.3296,37.3038,37.321,13200.0
2005-06-22 12:10:00,43.45,43.52,43.44,43.5,19000.0,37.321,37.3811,37.3124,37.364,19000.0
2005-06-22 12:20:00,43.5,43.51,43.45,43.46,19000.0,37.364,37.3726,37.321,37.3296,19000.0
2005-06-22 12:30:00,43.45,43.45,43.38,43.39,12500.0,37.321,37.321,37.2609,37.2695,12500.0
2005-06-22 12:40:00,43.39,43.45,43.38,43.44,14000.0,37.2695,37.321,37.2609,37.3124,14000.0
2005-06-22 12:50:00,43.44,43.47,43.44,43.47,9500.0,37.3124,37.3382,37.3124,37.3382,9500.0
2005-06-22 13:00:00,43.47,43.49,43.45,43.46,11100.0,37.3382,37.3554,37.321,37.3296,11100.0
2005-06-22 13:10:00,43.46,43.5,43.46,43.48,16900.0,37.3296,37.364,37.3296,37.3468,16900.0
2005-06-22 13:20:00,43.48,43.5,43.48,43.49,16500.0,37.3468,37.364,37.3468,37.3554,16500.0
2005-06-22 13:30:00,43.49,43.5,43.45,43.49,23000.0,37.3554,37.364,37.321,37.3554,23000.0
2005-06-22 13:40:00,43.5,43.5,43.48,43.49,15700.0,37.364,37.364,37.3468,37.3554,15700.0
2005-06-22 13:50:00,43.48,43.5,43.46,43.46,49000.0,37.3468,37.364,37.3296,37.3296,49000.0
2005-06-22 14:00:00,43.47,43.49,43.43,43.45,33400.0,37.3382,37.3554,37.3038,37.321,33400.0
2005-06-22 14:10:00,43.45,43.51,43.44,43.44,25500.0,37.321,37.3726,37.3124,37.3124,25500.0
2005-06-22 14:20:00,43.45,43.48,43.43,43.45,13300.0,37.321,37.3468,37.3038,37.321,13300.0
2005-06-22 14:30:00,43.46,43.48,43.41,43.41,47300.0,37.3296,37.3468,37.2867,37.2867,47300.0
2005-06-22 14:40:00,43.41,43.45,43.39,43.41,58400.0,37.2867,37.321,37.2695,37.2867,58400.0
2005-06-22 14:50:00,43.41,43.49,43.4,43.44,93200.0,37.2867,37.3554,37.2781,37.3124,93200.0
2005-06-22 15:00:00,43.45,43.47,43.43,43.45,122100.0,37.321,37.3382,37.3038,37.321,122100.0
2005-06-22 15:10:00,43.45,43.46,43.43,43.44,103100.0,37.321,37.3296,37.3038,37.3124,103100.0
2005-06-22 15:20:00,43.44,43.46,43.4,43.4,70000.0,37.3124,37.3296,37.2781,37.2781,70000.0
2005-06-22 15:30:00,43.4,43.46,43.4,43.45,70300.0,37.2781,37.3296,37.2781,37.321,70300.0
2005-06-22 15:40:00,43.45,43.51,43.44,43.51,63500.0,37.321,37.3726,37.3124,37.3726,63500.0
2005-06-22 15:50:00,43.52,43.55,43.49,43.53,179800.0,37.3811,37.4069,37.3554,37.3897,179800.0
2005-06-23 09:30:00,43.69,43.76,43.6,43.71,53500.0,37.5272,37.5873,37.4499,37.5443,53500.0
2005-06-23 09:40:00,43.72,43.78,43.71,43.78,22700.0,37.5529,37.6045,37.5443,37.6045,22700.0
2005-06-23 09:50:00,43.78,43.8,43.74,43.76,18700.0,37.6045,37.6216,37.5701,37.5873,18700.0
2005-06-23 10:00:00,43.76,43.76,43.66,43.71,110700.0,37.5873,37.5873,37.5014,37.5443,110700.0
2005-06-23 10:10:00,43.71,43.71,43.67,43.68,15800.0,37.5443,37.5443,37.51,37.5186,15800.0
2005-06-23 10:20:00,43.65,43.74,43.62,43.72,21500.0,37.4928,37.5701,37.467,37.5529,21500.0
2005-06-23 10:30:00,43.72,43.8,43.71,43.8,25000.0,37.5529,37.6216,37.5443,37.6216,25000.0
2005-06-23 10:40:00,43.79,43.85,43.78,43.85,88600.0,37.6131,37.6646,37.6045,37.6646,88600.0
2005-06-23 10:50:00,43.84,43.88,43.78,43.88,23300.0,37.656,37.6904,37.6045,37.6904,23300.0
2005-06-23 11:00:00,43.89,43.95,43.87,43.95,29700.0,37.6989,37.7505,37.6818,37.7505,29700.0
2005-06-23 11:10:00,43.95,43.97,43.93,43.94,18800.0,37.7505,37.7677,37.7333,37.7419,18800.0
2005-06-23 11:20:00,43.95,43.99,43.95,43.99,19200.0,37.7505,37.7848,37.7505,37.7848,19200.0
2005-06-23 11:30:00,43.99,44.07,43.96,44.06,301800.0,37.7848,37.8536,37.7591,37.845,301800.0
2005-06-23 11:40:00,44.06,44.2,44.04,44.2,81600.0,37.845,37.9652,37.8278,37.9652,81600.0
2005-06-23 11:50:00,44.2,44.2,44.0,44.0,44000.0,37.9652,37.9652,37.7934,37.7934,44000.0
2005-06-23 12:00:00,43.99,43.99,43.87,43.93,31900.0,37.7848,37.7848,37.6818,37.7333,31900.0
2005-06-23 12:10:00,43.94,44.04,43.93,43.99,13200.0,37.7419,37.8278,37.7333,37.7848,13200.0
2005-06-23 12:20:00,43.99,44.0,43.94,43.94,8900.0,37.7848,37.7934,37.7419,37.7419,8900.0
2005-06-23 12:30:00,43.95,43.95,43.89,43.92,20700.0,37.7505,37.7505,37.6989,37.7247,20700.0
2005-06-23 12:40:00,43.91,43.99,43.9,43.99,14500.0,37.7161,37.7848,37.7075,37.7848,14500.0
2005-06-23 12:50:00,43.98,44.0,43.9,43.9,16100.0,37.7763,37.7934,37.7075,37.7075,16100.0
2005-06-23 13:00:00,43.89,43.97,43.89,43.94,13200.0,37.6989,37.7677,37.6989,37.7419,13200.0
2005-06-23 13:10:00,43.93,43.94,43.89,43.89,21200.0,37.7333,37.7419,37.6989,37.6989,21200.0
2005-06-23 13:20:00,43.89,43.92,43.86,43.92,10300.0,37.6989,37.7247,37.6732,37.7247,10300.0
2005-06-23 13:30:00,43.93,43.93,43.83,43.86,23600.0,37.7333,37.7333,37.6474,37.6732,23600.0
2005-06-23 13:40:00,43.86,43.86,43.77,43.8,51100.0,37.6732,37.6732,37.5959,37.6216,51100.0
2005-06-23 13:50:00,43.8,43.8,43.7,43.78,56000.0,37.6216,37.6216,37.5358,37.6045,56000.0
2005-06-23 14:00:00,43.78,43.9,43.78,43.85,55800.0,37.6045,37.7075,37.6045,37.6646,55800.0
2005-06-23 14:10:00,43.85,43.99,43.8,43.99,33200.0,37.6646,37.7848,37.6216,37.7848,33200.0
2005-06-23 14:20:00,43.99,44.05,43.89,43.89,48500.0,37.7848,37.8364,37.6989,37.6989,48500.0
2005-06-23 14:30:00,43.89,43.89,43.83,43.84,17900.0,37.6989,37.6989,37.6474,37.656,17900.0
2005-06-23 14:40:00,43.83,43.85,43.78,43.83,107000.0,37.6474,37.6646,37.6045,37.6474,107000.0
2005-06-23 14:50:00,43.83,43.85,43.78,43.81,53900.0,37.6474,37.6646,37.6045,37.6302,53900.0
2005-06-23 15:00:00,43.81,43.81,43.65,43.69,79300.0,37.6302,37.6302,37.4928,37.5272,79300.0
2005-06-23 15:10:00,43.68,43.75,43.66,43.66,61000.0,37.5186,37.5787,37.5014,37.5014,61000.0
2005-06-23 15:20:00,43.66,43.71,43.54,43.57,59800.0,37.5014,37.5443,37.3983,37.4241,59800.0
2005-06-23 15:30:00,43.57,43.57,43.48,43.53,57000.0,37.4241,37.4241,37.3468,37.3897,57000.0
2005-06-23 15:40:00,43.51,43.51,43.47,43.5,113300.0,37.3726,37.3726,37.3382,37.364,113300.0
2005-06-23 15:50:00,43.51,43.51,43.42,43.42,137500.0,37.3726,37.3726,37.2952,37.2952,137500.0
2005-06-24 09:30:00,43.27,43.29,42.91,43.01,133800.0,37.1664,37.1836,36.8572,36.9431,133800.0
2005-06-24 09:40:00,43.0,43.15,42.91,43.04,64700.0,36.9345,37.0633,36.8572,36.9688,64700.0
2005-06-24 09:50:00,43.05,43.07,42.84,42.87,53200.0,36.9774,36.9946,36.7971,36.8228,53200.0
2005-06-24 10:00:00,42.87,43.11,42.85,43.06,48800.0,36.8228,37.029,36.8056,36.986,48800.0
2005-06-24 10:10:00,43.06,43.09,42.96,42.97,35500.0,36.986,37.0118,36.9001,36.9087,35500.0
2005-06-24 10:20:00,42.98,43.12,42.98,43.07,29100.0,36.9173,37.0376,36.9173,36.9946,29100.0
2005-06-24 10:30:00,43.06,43.14,43.04,43.13,98900.0,36.986,37.0547,36.9688,37.0462,98900.0
2005-06-24 10:40:00,43.15,43.2,43.12,43.12,42400.0,37.0633,37.1063,37.0376,37.0376,42400.0
2005-06-24 10:50:00,43.12,43.16,43.09,43.09,37400.0,37.0376,37.0719,37.0118,37.0118,37400.0
2005-06-24 11:00:00,43.08,43.18,43.02,43.15,51300.0,37.0032,37.0891,36.9517,37.0633,51300.0
2005-06-24 11:10:00,43.15,43.28,43.15,43.25,36000.0,37.0633,37.175,37.0633,37.1492,36000.0
2005-06-24 11:20:00,43.25,43.28,43.22,43.25,31700.0,37.1492,37.175,37.1235,37.1492,31700.0
2005-06-24 11:30:00,43.26,43.31,43.17,43.24,53300.0,37.1578,37.2008,37.0805,37.1406,53300.0
2005-06-24 11:40:00,43.23,43.33,43.23,43.33,59600.0,37.132,37.2179,37.132,37.2179,59600.0
2005-06-24 11:50:00,43.33,43.34,43.27,43.34,50700.0,37.2179,37.2265,37.1664,37.2265,50700.0
2005-06-24 12:00:00,43.34,43.39,43.3,43.38,21900.0,37.2265,37.2695,37.1922,37.2609,21900.0
2005-06-24 12:10:00,43.39,43.41,43.35,43.39,27300.0,37.2695,37.2867,37.2351,37.2695,27300.0
2005-06-24 12:20:00,43.39,43.4,43.33,43.37,14600.0,37.2695,37.2781,37.2179,37.2523,14600.0
2005-06-24 12:30:00,43.37,43.48,43.37,43.38,22100.0,37.2523,37.3468,37.2523,37.2609,22100.0
2005-06-24 12:40:00,43.39,43.47,43.39,43.46,12200.0,37.2695,37.3382,37.2695,37.3296,12200.0
2005-06-24 12:50:00,43.46,43.51,43.46,43.47,41300.0,37.3296,37.3726,37.3296,37.3382,41300.0
2005-06-24 13:00:00,43.5,43.58,43.45,43.56,59700.0,37.364,37.4327,37.321,37.4155,59700.0
2005-06-24 13:10:00,43.56,43.57,43.5,43.56,45500.0,37.4155,37.4241,37.364,37.4155,45500.0
2005-06-24 13:20:00,43.56,43.57,43.51,43.51,14800.0,37.4155,37.4241,37.3726,37.3726,14800.0
2005-06-24 13:30:00,43.5,43.52,43.43,43.44,13200.0,37.364,37.3811,37.3038,37.3124,13200.0
2005-06-24 13:40:00,43.44,43.44,43.28,43.3,25700.0,37.3124,37.3124,37.175,37.1922,25700.0
2005-06-24 13:50:00,43.3,43.32,43.29,43.29,14500.0,37.1922,37.2094,37.1836,37.1836,14500.0
2005-06-24 14:00:00,43.28,43.28,43.2,43.24,16300.0,37.175,37.175,37.1063,37.1406,16300.0
2005-06-24 14:10:00,43.24,43.27,43.23,43.27,8100.0,37.1406,37.1664,37.132,37.1664,8100.0
2005-06-24 14:20:00,43.26,43.31,43.26,43.29,14200.0,37.1578,37.2008,37.1578,37.1836,14200.0
2005-06-24 14:30:00,43.28,43.34,43.28,43.31,15400.0,37.175,37.2265,37.175,37.2008,15400.0
2005-06-24 14:40:00,43.32,43.36,43.31,43.35,14500.0,37.2094,37.2437,37.2008,37.2351,14500.0
2005-06-24 14:50:00,43.36,43.37,43.31,43.37,26500.0,37.2437,37.2523,37.2008,37.2523,26500.0
2005-06-24 15:00:00,43.38,43.47,43.38,43.47,35900.0,37.2609,37.3382,37.2609,37.3382,35900.0
2005-06-24 15:10:00,43.47,43.5,43.44,43.5,41500.0,37.3382,37.364,37.3124,37.364,41500.0
2005-06-24 15:20:00,43.5,43.56,43.5,43.55,57500.0,37.364,37.4155,37.364,37.4069,57500.0
2005-06-24 15:30:00,43.55,43.56,43.43,43.47,51800.0,37.4069,37.4155,37.3038,37.3382,51800.0
2005-06-24 15:40:00,43.47,43.48,43.42,43.46,18000.0,37.3382,37.3468,37.2952,37.3296,18000.0
2005-06-24 15:50:00,43.47,43.48,43.33,43.34,34500.0,37.3382,37.3468,37.2179,37.2265,34500.0
2005-06-27 09:30:00,43.0,43.01,42.4,42.81,189500.0,36.9345,36.9431,36.4191,36.7713,189500.0
2005-06-27 09:40:00,42.8,42.81,42.41,42.44,166000.0,36.7627,36.7713,36.4277,36.4535,166000.0
2005-06-27 09:50:00,42.45,42.47,41.99,41.99,58300.0,36.4621,36.4793,36.067,36.067,58300.0
2005-06-27 10:00:00,41.95,42.0,41.35,41.76,138200.0,36.0326,36.0755,35.5172,35.8694,138200.0
2005-06-27 10:10:00,41.77,42.09,41.73,42.07,82500.0,35.878,36.1529,35.8436,36.1357,82500.0
2005-06-27 10:20:00,42.07,42.26,42.06,42.25,78400.0,36.1357,36.2989,36.1271,36.2903,78400.0
2005-06-27 10:30:00,42.24,42.47,42.24,42.44,45500.0,36.2817,36.4793,36.2817,36.4535,45500.0
2005-06-27 10:40:00,42.45,42.45,42.2,42.28,46400.0,36.4621,36.4621,36.2473,36.3161,46400.0
2005-06-27 10:50:00,42.32,42.32,42.18,42.26,49400.0,36.3504,36.3504,36.2302,36.2989,49400.0
2005-06-27 11:00:00,42.26,42.35,42.25,42.29,33000.0,36.2989,36.3762,36.2903,36.3246,33000.0
2005-06-27 11:10:00,42.28,42.31,42.25,42.31,46600.0,36.3161,36.3418,36.2903,36.3418,46600.0
2005-06-27 11:20:00,42.32,42.63,42.27,42.59,106300.0,36.3504,36.6167,36.3075,36.5823,106300.0
2005-06-27 11:30:00,42.59,42.59,42.51,42.54,41200.0,36.5823,36.5823,36.5136,36.5394,41200.0
2005-06-27 11:40:00,42.55,42.59,42.52,42.57,59700.0,36.548,36.5823,36.5222,36.5651,59700.0
2005-06-27 11:50:00,42.59,42.59,42.47,42.51,32700.0,36.5823,36.5823,36.4793,36.5136,32700.0
2005-06-27 12:00:00,42.51,42.54,42.51,42.53,19900.0,36.5136,36.5394,36.5136,36.5308,19900.0
2005-06-27 12:10:00,42.53,42.64,42.53,42.61,107600.0,36.5308,36.6253,36.5308,36.5995,107600.0
2005-06-27 12:20:00,42.62,42.62,42.5,42.54,20700.0,36.6081,36.6081,36.505,36.5394,20700.0
2005-06-27 12:30:00,42.54,42.58,42.5,42.56,15000.0,36.5394,36.5737,36.505,36.5566,15000.0
2005-06-27 12:40:00,42.56,42.57,42.53,42.53,17300.0,36.5566,36.5651,36.5308,36.5308,17300.0
2005-06-27 12:50:00,42.55,42.55,42.34,42.4,46800.0,36.548,36.548,36.3676,36.4191,46800.0
2005-06-27 13:00:00,42.4,42.4,42.34,42.38,15600.0,36.4191,36.4191,36.3676,36.4019,15600.0
2005-06-27 13:10:00,42.39,42.53,42.39,42.51,28200.0,36.4105,36.5308,36.4105,36.5136,28200.0
2005-06-27 13:20:00,42.52,42.55,42.51,42.55,15600.0,36.5222,36.548,36.5136,36.548,15600.0
2005-06-27 13:30:00,42.56,42.57,42.52,42.53,28700.0,36.5566,36.5651,36.5222,36.5308,28700.0
2005-06-27 13:40:00,42.53,42.53,42.41,42.44,27900.0,36.5308,36.5308,36.4277,36.4535,27900.0
2005-06-27 13:50:00,42.45,42.48,42.42,42.43,21700.0,36.4621,36.4878,36.4363,36.4449,21700.0
2005-06-27 14:00:00,42.42,42.57,42.41,42.56,24200.0,36.4363,36.5651,36.4277,36.5566,24200.0
2005-06-27 14:10:00,42.57,42.65,42.56,42.6,136100.0,36.5651,36.6339,36.5566,36.5909,136100.0
2005-06-27 14:20:00,42.59,42.66,42.58,42.63,41600.0,36.5823,36.6425,36.5737,36.6167,41600.0
2005-06-27 14:30:00,42.63,42.67,42.59,42.64,43600.0,36.6167,36.651,36.5823,36.6253,43600.0
2005-06-27 14:40:00,42.64,42.66,42.63,42.64,53700.0,36.6253,36.6425,36.6167,36.6253,53700.0
2005-06-27 14:50:00,42.64,42.71,42.64,42.67,54800.0,36.6253,36.6854,36.6253,36.651,54800.0
2005-06-27 15:00:00,42.67,42.69,42.66,42.68,54200.0,36.651,36.6682,36.6425,36.6596,54200.0
2005-06-27 15:10:00,42.68,42.72,42.67,42.69,39100.0,36.6596,36.694,36.651,36.6682,39100.0
2005-06-27 15:20:00,42.69,42.7,42.67,42.67,27900.0,36.6682,36.6768,36.651,36.651,27900.0
2005-06-27 15:30:00,42.68,42.68,42.56,42.56,92500.0,36.6596,36.6596,36.5566,36.5566,92500.0
2005-06-27 15:40:00,42.56,42.57,42.45,42.46,96400.0,36.5566,36.5651,36.4621,36.4707,96400.0
2005-06-27 15:50:00,42.45,42.46,42.44,42.44,115700.0,36.4621,36.4707,36.4535,36.4535,115700.0
2005-06-28 09:30:00,42.64,42.72,42.61,42.64,69900.0,36.6253,36.694,36.5995,36.6253,69900.0
2005-06-28 09:40:00,42.64,42.74,42.62,42.73,57700.0,36.6253,36.7112,36.6081,36.7026,57700.0
2005-06-28 09:50:00,42.72,42.82,42.69,42.74,148700.0,36.694,36.7799,36.6682,36.7112,148700.0
2005-06-28 10:00:00,42.7,42.88,42.7,42.86,19900.0,36.6768,36.8314,36.6768,36.8142,19900.0
2005-06-28 10:10:00,42.87,42.87,42.76,42.78,59400.0,36.8228,36.8228,36.7283,36.7455,59400.0
2005-06-28 10:20:00,42.78,42.86,42.76,42.82,88900.0,36.7455,36.8142,36.7283,36.7799,88900.0
2005-06-28 10:30:00,42.82,42.86,42.82,42.85,31000.0,36.7799,36.8142,36.7799,36.8056,31000.0
2005-06-28 10:40:00,42.86,42.89,42.85,42.89,15600.0,36.8142,36.84,36.8056,36.84,15600.0
2005-06-28 10:50:00,42.89,42.91,42.87,42.88,28500.0,36.84,36.8572,36.8228,36.8314,28500.0
2005-06-28 11:00:00,42.88,42.88,42.83,42.85,24400.0,36.8314,36.8314,36.7885,36.8056,24400.0
2005-06-28 11:10:00,42.85,42.92,42.84,42.91,72300.0,36.8056,36.8658,36.7971,36.8572,72300.0
2005-06-28 11:20:00,42.91,42.96,42.91,42.93,17500.0,36.8572,36.9001,36.8572,36.8744,17500.0
2005-06-28 11:30:00,42.94,43.0,42.92,43.0,66500.0,36.883,36.9345,36.8658,36.9345,66500.0
2005-06-28 11:40:00,43.0,43.01,42.92,42.93,82200.0,36.9345,36.9431,36.8658,36.8744,82200.0
2005-06-28 11:50:00,42.94,42.96,42.92,42.95,62500.0,36.883,36.9001,36.8658,36.8915,62500.0
2005-06-28 12:00:00,42.95,42.95,42.88,42.89,74200.0,36.8915,36.8915,36.8314,36.84,74200.0
2005-06-28 12:10:00,42.89,42.92,42.89,42.91,20500.0,36.84,36.8658,36.84,36.8572,20500.0
2005-06-28 12:20:00,42.91,42.93,42.9,42.92,75900.0,36.8572,36.8744,36.8486,36.8658,75900.0
2005-06-28 12:30:00,42.92,42.92,42.85,42.9,48100.0,36.8658,36.8658,36.8056,36.8486,48100.0
2005-06-28 12:40:00,42.91,42.94,42.9,42.94,53600.0,36.8572,36.883,36.8486,36.883,53600.0
2005-06-28 12:50:00,42.94,42.96,42.93,42.96,24800.0,36.883,36.9001,36.8744,36.9001,24800.0
2005-06-28 13:00:00,42.96,42.97,42.93,42.97,47500.0,36.9001,36.9087,36.8744,36.9087,47500.0
2005-06-28 13:10:00,42.97,42.99,42.95,42.96,79800.0,36.9087,36.9259,36.8915,36.9001,79800.0
2005-06-28 13:20:00,42.96,43.0,42.96,42.98,56900.0,36.9001,36.9345,36.9001,36.9173,56900.0
2005-06-28 13:30:00,42.98,43.0,42.95,42.96,38200.0,36.9173,36.9345,36.8915,36.9001,38200.0
2005-06-28 13:40:00,42.96,43.02,42.94,43.0,70900.0,36.9001,36.9517,36.883,36.9345,70900.0
2005-06-28 13:50:00,43.0,43.01,42.95,42.98,36500.0,36.9345,36.9431,36.8915,36.9173,36500.0
2005-06-28 14:00:00,42.97,43.05,42.97,43.01,39400.0,36.9087,36.9774,36.9087,36.9431,39400.0
2005-06-28 14:10:00,43.01,43.03,42.99,43.0,29200.0,36.9431,36.9603,36.9259,36.9345,29200.0
2005-06-28 14:20:00,43.0,43.04,42.99,43.01,34300.0,36.9345,36.9688,36.9259,36.9431,34300.0
2005-06-28 14:30:00,43.01,43.02,42.99,43.01,46500.0,36.9431,36.9517,36.9259,36.9431,46500.0
2005-06-28 14:40:00,43.01,43.05,42.98,43.0,42900.0,36.9431,36.9774,36.9173,36.9345,42900.0
2005-06-28 14:50:00,43.0,43.01,42.98,42.98,24800.0,36.9345,36.9431,36.9173,36.9173,24800.0
2005-06-28 15:00:00,42.99,43.07,42.98,43.07,29200.0,36.9259,36.9946,36.9173,36.9946,29200.0
2005-06-28 15:10:00,43.07,43.1,43.06,43.1,32100.0,36.9946,37.0204,36.986,37.0204,32100.0
2005-06-28 15:20:00,43.1,43.11,43.09,43.1,26900.0,37.0204,37.029,37.0118,37.0204,26900.0
2005-06-28 15:30:00,43.1,43.2,43.09,43.19,49000.0,37.0204,37.1063,37.0118,37.0977,49000.0
2005-06-28 15:40:00,43.2,43.27,43.18,43.26,44900.0,37.1063,37.1664,37.0891,37.1578,44900.0
2005-06-28 15:50:00,43.26,43.27,43.16,43.22,42000.0,37.1578,37.1664,37.0719,37.1235,42000.0
2005-06-29 09:30:00,43.42,43.49,43.24,43.45,46200.0,37.2952,37.3554,37.1406,37.321,46200.0
2005-06-29 09:40:00,43.45,43.56,43.36,43.55,21900.0,37.321,37.4155,37.2437,37.4069,21900.0
2005-06-29 09:50:00,43.51,43.52,43.3,43.46,9500.0,37.3726,37.3811,37.1922,37.3296,9500.0
2005-06-29 10:00:00,43.46,43.46,43.3,43.31,110400.0,37.3296,37.3296,37.1922,37.2008,110400.0
2005-06-29 10:10:00,43.31,43.42,43.28,43.41,78300.0,37.2008,37.2952,37.175,37.2867,78300.0
2005-06-29 10:20:00,43.41,43.56,43.39,43.55,21500.0,37.2867,37.4155,37.2695,37.4069,21500.0
2005-06-29 10:30:00,43.57,43.61,43.36,43.4,85500.0,37.4241,37.4584,37.2437,37.2781,85500.0
2005-06-29 10:40:00,43.41,43.51,43.41,43.49,13200.0,37.2867,37.3726,37.2867,37.3554,13200.0
2005-06-29 10:50:00,43.5,43.55,43.49,43.49,6400.0,37.364,37.4069,37.3554,37.3554,6400.0
2005-06-29 11:00:00,43.48,43.48,43.36,43.44,22500.0,37.3468,37.3468,37.2437,37.3124,22500.0
2005-06-29 11:10:00,43.43,43.44,43.36,43.41,31700.0,37.3038,37.3124,37.2437,37.2867,31700.0
2005-06-29 11:20:00,43.41,43.49,43.41,43.49,7700.0,37.2867,37.3554,37.2867,37.3554,7700.0
2005-06-29 11:30:00,43.51,43.54,43.48,43.53,69100.0,37.3726,37.3983,37.3468,37.3897,69100.0
2005-06-29 11:40:00,43.53,43.62,43.52,43.57,24300.0,37.3897,37.467,37.3811,37.4241,24300.0
2005-06-29 11:50:00,43.56,43.57,43.51,43.55,20100.0,37.4155,37.4241,37.3726,37.4069,20100.0
2005-06-29 12:00:00,43.55,43.55,43.51,43.55,21600.0,37.4069,37.4069,37.3726,37.4069,21600.0
2005-06-29 12:10:00,43.55,43.65,43.55,43.65,22700.0,37.4069,37.4928,37.4069,37.4928,22700.0
2005-06-29 12:20:00,43.65,43.73,43.63,43.72,55800.0,37.4928,37.5615,37.4756,37.5529,55800.0
2005-06-29 12:30:00,43.72,43.81,43.7,43.8,60800.0,37.5529,37.6302,37.5358,37.6216,60800.0
2005-06-29 12:40:00,43.81,43.93,43.79,43.9,35800.0,37.6302,37.7333,37.6131,37.7075,35800.0
2005-06-29 12:50:00,43.91,43.95,43.84,43.9,32400.0,37.7161,37.7505,37.656,37.7075,32400.0
2005-06-29 13:00:00,43.9,43.97,43.9,43.93,53600.0,37.7075,37.7677,37.7075,37.7333,53600.0
2005-06-29 13:10:00,43.94,44.06,43.94,44.04,111400.0,37.7419,37.845,37.7419,37.8278,111400.0
2005-06-29 13:20:00,44.04,44.04,43.98,44.0,60000.0,37.8278,37.8278,37.7763,37.7934,60000.0
2005-06-29 13:30:00,44.0,44.09,44.0,44.09,59600.0,37.7934,37.8707,37.7934,37.8707,59600.0
2005-06-29 13:40:00,44.09,44.17,44.09,44.14,79900.0,37.8707,37.9395,37.8707,37.9137,79900.0
2005-06-29 13:50:00,44.15,44.23,44.12,44.21,60100.0,37.9223,37.991,37.8965,37.9738,60100.0
2005-06-29 14:00:00,44.18,44.36,44.17,44.33,121700.0,37.948,38.1027,37.9395,38.0769,121700.0
2005-06-29 14:10:00,44.34,44.6,44.34,44.6,185400.0,38.0855,38.3088,38.0855,38.3088,185400.0
2005-06-29 14:20:00,44.61,44.84,44.58,44.8,195200.0,38.3174,38.5149,38.2916,38.4806,195200.0
2005-06-29 14:30:00,44.8,44.82,44.65,44.77,91300.0,38.4806,38.4978,38.3517,38.4548,91300.0
2005-06-29 14:40:00,44.77,44.78,44.65,44.66,70300.0,38.4548,38.4634,38.3517,38.3603,70300.0
2005-06-29 14:50:00,44.67,44.69,44.56,44.57,57800.0,38.3689,38.3861,38.2744,38.283,57800.0
2005-06-29 15:00:00,44.56,44.58,44.52,44.58,57600.0,38.2744,38.2916,38.2401,38.2916,57600.0
2005-06-29 15:10:00,44.58,44.58,44.5,44.51,121800.0,38.2916,38.2916,38.2229,38.2315,121800.0
2005-06-29 15:20:00,44.51,44.54,44.36,44.36,77100.0,38.2315,38.2573,38.1027,38.1027,77100.0
2005-06-29 15:30:00,44.37,44.46,44.37,44.42,167400.0,38.1112,38.1885,38.1112,38.1542,167400.0
2005-06-29 15:40:00,44.43,44.45,44.35,44.38,121800.0,38.1628,38.18,38.0941,38.1198,121800.0
2005-06-29 15:50:00,44.37,44.5,44.37,44.44,128100.0,38.1112,38.2229,38.1112,38.1714,128100.0
2005-06-30 09:30:00,44.25,44.37,44.05,44.28,118800.0,38.0082,38.1112,37.8364,38.0339,118800.0
2005-06-30 09:40:00,44.29,44.7,44.25,44.65,37200.0,38.0425,38.3947,38.0082,38.3517,37200.0
2005-06-30 09:50:00,44.64,44.74,44.35,44.68,43000.0,38.3432,38.429,38.0941,38.3775,43000.0
2005-06-30 10:00:00,44.69,44.85,44.66,44.67,37100.0,38.3861,38.5235,38.3603,38.3689,37100.0
2005-06-30 10:10:00,44.67,44.67,44.55,44.61,27900.0,38.3689,38.3689,38.2659,38.3174,27900.0
2005-06-30 10:20:00,44.6,44.71,44.6,44.63,38300.0,38.3088,38.4033,38.3088,38.3346,38300.0
2005-06-30 10:30:00,44.63,44.64,44.58,44.6,27000.0,38.3346,38.3432,38.2916,38.3088,27000.0
2005-06-30 10:40:00,44.59,44.74,44.59,44.73,24700.0,38.3002,38.429,38.3002,38.4205,24700.0
2005-06-30 10:50:00,44.74,44.86,44.67,44.8,30500.0,38.429,38.5321,38.3689,38.4806,30500.0
2005-06-30 11:00:00,44.8,44.82,44.68,44.69,29400.0,38.4806,38.4978,38.3775,38.3861,29400.0
2005-06-30 11:10:00,44.69,44.79,44.68,44.78,30500.0,38.3861,38.472,38.3775,38.4634,30500.0
2005-06-30 11:20:00,44.78,44.78,44.72,44.73,22200.0,38.4634,38.4634,38.4119,38.4205,22200.0
2005-06-30 11:30:00,44.74,44.75,44.7,44.74,17700.0,38.429,38.4376,38.3947,38.429,17700.0
2005-06-30 11:40:00,44.75,44.75,44.72,44.75,18000.0,38.4376,38.4376,38.4119,38.4376,18000.0
2005-06-30 11:50:00,44.75,44.8,44.73,44.73,30900.0,38.4376,38.4806,38.4205,38.4205,30900.0
2005-06-30 12:00:00,44.74,44.75,44.73,44.73,13400.0,38.429,38.4376,38.4205,38.4205,13400.0
2005-06-30 12:10:00,44.73,44.75,44.73,44.74,13700.0,38.4205,38.4376,38.4205,38.429,13700.0
2005-06-30 12:20:00,44.75,44.78,44.74,44.77,9100.0,38.4376,38.4634,38.429,38.4548,9100.0
2005-06-30 12:30:00,44.77,44.77,44.76,44.76,17700.0,38.4548,38.4548,38.4462,38.4462,17700.0
2005-06-30 12:40:00,44.77,44.79,44.75,44.79,25200.0,38.4548,38.472,38.4376,38.472,25200.0
2005-06-30 12:50:00,44.79,44.83,44.79,44.82,21300.0,38.472,38.5064,38.472,38.4978,21300.0
2005-06-30 13:00:00,44.82,44.83,44.8,44.8,6800.0,38.4978,38.5064,38.4806,38.4806,6800.0
2005-06-30 13:10:00,44.8,44.8,44.77,44.79,14400.0,38.4806,38.4806,38.4548,38.472,14400.0
2005-06-30 13:20:00,44.79,44.84,44.79,44.82,13700.0,38.472,38.5149,38.472,38.4978,13700.0
2005-06-30 13:30:00,44.82,44.82,44.76,44.77,29200.0,38.4978,38.4978,38.4462,38.4548,29200.0
2005-06-30 13:40:00,44.78,44.81,44.78,44.8,11100.0,38.4634,38.4892,38.4634,38.4806,11100.0
2005-06-30 13:50:00,44.81,44.93,44.8,44.87,33300.0,38.4892,38.5922,38.4806,38.5407,33300.0
2005-06-30 14:00:00,44.87,44.9,44.86,44.9,44300.0,38.5407,38.5665,38.5321,38.5665,44300.0
2005-06-30 14:10:00,44.9,44.93,44.81,44.9,35100.0,38.5665,38.5922,38.4892,38.5665,35100.0
2005-06-30 14:20:00,44.91,44.93,44.76,44.9,79600.0,38.5751,38.5922,38.4462,38.5665,79600.0
2005-06-30 14:30:00,44.9,44.93,44.78,44.8,55100.0,38.5665,38.5922,38.4634,38.4806,55100.0
2005-06-30 14:40:00,44.8,44.82,44.75,44.78,37500.0,38.4806,38.4978,38.4376,38.4634,37500.0
2005-06-30 14:50:00,44.79,44.89,44.78,44.87,45200.0,38.472,38.5579,38.4634,38.5407,45200.0
2005-06-30 15:00:00,44.88,44.94,44.87,44.9,59700.0,38.5493,38.6008,38.5407,38.5665,59700.0
2005-06-30 15:10:00,44.9,44.94,44.89,44.92,55200.0,38.5665,38.6008,38.5579,38.5837,55200.0
2005-06-30 15:20:00,44.91,44.92,44.86,44.88,43900.0,38.5751,38.5837,38.5321,38.5493,43900.0
2005-06-30 15:30:00,44.88,44.88,44.77,44.83,45400.0,38.5493,38.5493,38.4548,38.5064,45400.0
2005-06-30 15:40:00,44.84,44.89,44.81,44.84,67200.0,38.5149,38.5579,38.4892,38.5149,67200.0
2005-06-30 15:50:00,44.84,44.87,44.73,44.76,110900.0,38.5149,38.5407,38.4205,38.4462,110900.0
2005-07-01 09:30:00,44.95,44.99,44.86,44.95,108700.0,38.6094,38.6438,38.5321,38.6094,108700.0
2005-07-01 09:40:00,44.95,44.97,44.81,44.84,68500.0,38.6094,38.6266,38.4892,38.5149,68500.0
2005-07-01 09:50:00,44.82,44.85,44.7,44.83,33100.0,38.4978,38.5235,38.3947,38.5064,33100.0
2005-07-01 10:00:00,44.84,44.9,44.79,44.86,16800.0,38.5149,38.5665,38.472,38.5321,16800.0
2005-07-01 10:10:00,44.85,44.87,44.83,44.87,25300.0,38.5235,38.5407,38.5064,38.5407,25300.0
2005-07-01 10:20:00,44.87,44.88,44.78,44.84,29200.0,38.5407,38.5493,38.4634,38.5149,29200.0
2005-07-01 10:30:00,44.84,44.93,44.84,44.92,25000.0,38.5149,38.5922,38.5149,38.5837,25000.0
2005-07-01 10:40:00,44.91,44.98,44.91,44.96,42500.0,38.5751,38.6352,38.5751,38.618,42500.0
2005-07-01 10:50:00,44.96,44.97,44.88,44.88,19100.0,38.618,38.6266,38.5493,38.5493,19100.0
2005-07-01 11:00:00,44.88,44.89,44.71,44.73,45600.0,38.5493,38.5579,38.4033,38.4205,45600.0
2005-07-01 11:10:00,44.73,44.81,44.73,44.78,46200.0,38.4205,38.4892,38.4205,38.4634,46200.0
2005-07-01 11:20:00,44.76,44.84,44.75,44.82,18500.0,38.4462,38.5149,38.4376,38.4978,18500.0
2005-07-01 11:30:00,44.83,44.85,44.82,44.83,20400.0,38.5064,38.5235,38.4978,38.5064,20400.0
2005-07-01 11:40:00,44.82,44.88,44.81,44.87,9500.0,38.4978,38.5493,38.4892,38.5407,9500.0
2005-07-01 11:50:00,44.88,44.9,44.83,44.83,12800.0,38.5493,38.5665,38.5064,38.5064,12800.0
2005-07-01 12:00:00,44.84,44.86,44.75,44.81,16500.0,38.5149,38.5321,38.4376,38.4892,16500.0
2005-07-01 12:10:00,44.79,44.84,44.7,44.73,17400.0,38.472,38.5149,38.3947,38.4205,17400.0
2005-07-01 12:20:00,44.76,44.8,44.7,44.75,14900.0,38.4462,38.4806,38.3947,38.4376,14900.0
2005-07-01 12:30:00,44.75,44.8,44.72,44.8,18400.0,38.4376,38.4806,38.4119,38.4806,18400.0
2005-07-01 12:40:00,44.78,44.78,44.7,44.78,9200.0,38.4634,38.4634,38.3947,38.4634,9200.0
2005-07-01 12:50:00,44.79,44.8,44.75,44.78,9600.0,38.472,38.4806,38.4376,38.4634,9600.0
2005-07-01 13:00:00,44.76,44.8,44.73,44.79,43400.0,38.4462,38.4806,38.4205,38.472,43400.0
2005-07-01 13:10:00,44.8,44.81,44.76,44.8,20500.0,38.4806,38.4892,38.4462,38.4806,20500.0
2005-07-01 13:20:00,44.79,44.84,44.78,44.78,12100.0,38.472,38.5149,38.4634,38.4634,12100.0
2005-07-01 13:30:00,44.77,44.82,44.77,44.8,7800.0,38.4548,38.4978,38.4548,38.4806,7800.0
2005-07-01 13:40:00,44.8,44.8,44.77,44.8,21600.0,38.4806,38.4806,38.4548,38.4806,21600.0
2005-07-01 13:50:00,44.79,44.86,44.79,44.84,22100.0,38.472,38.5321,38.472,38.5149,22100.0
2005-07-01 14:00:00,44.83,44.91,44.83,44.91,19800.0,38.5064,38.5751,38.5064,38.5751,19800.0
2005-07-01 14:10:00,44.92,44.94,44.84,44.84,21500.0,38.5837,38.6008,38.5149,38.5149,21500.0
2005-07-01 14:20:00,44.83,44.93,44.83,44.92,11100.0,38.5064,38.5922,38.5064,38.5837,11100.0
2005-07-01 14:30:00,44.92,44.94,44.92,44.92,16800.0,38.5837,38.6008,38.5837,38.5837,16800.0
2005-07-01 14:40:00,44.91,44.97,44.85,44.87,25300.0,38.5751,38.6266,38.5235,38.5407,25300.0
2005-07-01 14:50:00,44.85,44.94,44.85,44.93,62600.0,38.5235,38.6008,38.5235,38.5922,62600.0
2005-07-01 15:00:00,44.93,44.94,44.89,44.89,19300.0,38.5922,38.6008,38.5579,38.5579,19300.0
2005-07-01 15:10:00,44.89,44.89,44.82,44.89,19300.0,38.5579,38.5579,38.4978,38.5579,19300.0
2005-07-01 15:20:00,44.89,44.91,44.89,44.89,60200.0,38.5579,38.5751,38.5579,38.5579,60200.0
2005-07-01 15:30:00,44.89,44.92,44.81,44.86,27700.0,38.5579,38.5837,38.4892,38.5321,27700.0
2005-07-01 15:40:00,44.85,44.9,44.83,44.89,12700.0,38.5235,38.5665,38.5064,38.5579,12700.0
2005-07-01 15:50:00,44.89,44.91,44.88,44.9,46800.0,38.5579,38.5751,38.5493,38.5665,46800.0
2005-07-05 09:30:00,44.9,44.91,44.81,44.88,60500.0,38.5665,38.5751,38.4892,38.5493,60500.0
2005-07-05 09:40:00,44.88,44.93,44.83,44.89,51500.0,38.5493,38.5922,38.5064,38.5579,51500.0
2005-07-05 09:50:00,44.86,44.99,44.83,44.93,29900.0,38.5321,38.6438,38.5064,38.5922,29900.0
2005-07-05 10:00:00,44.9,44.98,44.86,44.9,41400.0,38.5665,38.6352,38.5321,38.5665,41400.0
2005-07-05 10:10:00,44.9,44.98,44.86,44.97,65700.0,38.5665,38.6352,38.5321,38.6266,65700.0
2005-07-05 10:20:00,44.98,44.98,44.85,44.9,32900.0,38.6352,38.6352,38.5235,38.5665,32900.0
2005-07-05 10:30:00,44.92,44.94,44.85,44.94,78500.0,38.5837,38.6008,38.5235,38.6008,78500.0
2005-07-05 10:40:00,44.94,44.98,44.87,44.98,46100.0,38.6008,38.6352,38.5407,38.6352,46100.0
2005-07-05 10:50:00,44.97,44.98,44.93,44.95,25100.0,38.6266,38.6352,38.5922,38.6094,25100.0
2005-07-05 11:00:00,44.94,44.98,44.93,44.96,21300.0,38.6008,38.6352,38.5922,38.618,21300.0
2005-07-05 11:10:00,44.96,44.97,44.91,44.93,19800.0,38.618,38.6266,38.5751,38.5922,19800.0
2005-07-05 11:20:00,44.92,44.96,44.9,44.96,28900.0,38.5837,38.618,38.5665,38.618,28900.0
2005-07-05 11:30:00,44.96,44.98,44.95,44.95,25900.0,38.618,38.6352,38.6094,38.6094,25900.0
2005-07-05 11:40:00,44.95,44.97,44.91,44.96,43500.0,38.6094,38.6266,38.5751,38.618,43500.0
2005-07-05 11:50:00,44.96,44.96,44.93,44.96,17000.0,38.618,38.618,38.5922,38.618,17000.0
2005-07-05 12:00:00,44.96,44.97,44.93,44.96,25700.0,38.618,38.6266,38.5922,38.618,25700.0
2005-07-05 12:10:00,44.96,44.98,44.95,44.97,23400.0,38.618,38.6352,38.6094,38.6266,23400.0
2005-07-05 12:20:00,44.97,44.99,44.94,44.95,40500.0,38.6266,38.6438,38.6008,38.6094,40500.0
2005-07-05 12:30:00,44.96,44.97,44.95,44.95,15300.0,38.618,38.6266,38.6094,38.6094,15300.0
2005-07-05 12:40:00,44.96,44.97,44.94,44.96,64900.0,38.618,38.6266,38.6008,38.618,64900.0
2005-07-05 12:50:00,44.97,45.0,44.92,44.97,195800.0,38.6266,38.6524,38.5837,38.6266,195800.0
2005-07-05 13:00:00,44.97,45.09,44.97,44.99,62000.0,38.6266,38.7297,38.6266,38.6438,62000.0
2005-07-05 13:10:00,45.0,45.02,44.92,44.99,33300.0,38.6524,38.6696,38.5837,38.6438,33300.0
2005-07-05 13:20:00,45.0,45.01,44.88,44.95,61600.0,38.6524,38.661,38.5493,38.6094,61600.0
2005-07-05 13:30:00,44.95,44.97,44.93,44.97,28000.0,38.6094,38.6266,38.5922,38.6266,28000.0
2005-07-05 13:40:00,44.97,45.0,44.93,45.0,19100.0,38.6266,38.6524,38.5922,38.6524,19100.0
2005-07-05 13:50:00,44.99,45.0,44.91,44.94,25900.0,38.6438,38.6524,38.5751,38.6008,25900.0
2005-07-05 14:00:00,44.94,44.98,44.94,44.97,17700.0,38.6008,38.6352,38.6008,38.6266,17700.0
2005-07-05 14:10:00,44.97,44.99,44.93,44.99,28600.0,38.6266,38.6438,38.5922,38.6438,28600.0
2005-07-05 14:20:00,44.98,45.01,44.92,44.93,44700.0,38.6352,38.661,38.5837,38.5922,44700.0
2005-07-05 14:30:00,44.93,44.94,44.92,44.94,36900.0,38.5922,38.6008,38.5837,38.6008,36900.0
2005-07-05 14:40:00,44.94,44.95,44.93,44.95,28100.0,38.6008,38.6094,38.5922,38.6094,28100.0
2005-07-05 14:50:00,44.94,44.95,44.92,44.93,26300.0,38.6008,38.6094,38.5837,38.5922,26300.0
2005-07-05 15:00:00,44.93,44.95,44.85,44.87,19200.0,38.5922,38.6094,38.5235,38.5407,19200.0
2005-07-05 15:10:00,44.87,44.91,44.87,44.91,27600.0,38.5407,38.5751,38.5407,38.5751,27600.0
2005-07-05 15:20:00,44.92,44.94,44.89,44.92,36500.0,38.5837,38.6008,38.5579,38.5837,36500.0
2005-07-05 15:30:00,44.92,44.94,44.9,44.93,22800.0,38.5837,38.6008,38.5665,38.5922,22800.0
2005-07-05 15:40:00,44.93,44.95,44.92,44.94,36100.0,38.5922,38.6094,38.5837,38.6008,36100.0
2005-07-05 15:50:00,44.94,44.94,44.89,44.9,125300.0,38.6008,38.6008,38.5579,38.5665,125300.0
2005-07-06 09:30:00,44.86,44.99,44.86,44.96,36000.0,38.5321,38.6438,38.5321,38.618,36000.0
2005-07-06 09:40:00,44.96,45.0,44.92,44.96,51800.0,38.618,38.6524,38.5837,38.618,51800.0
2005-07-06 09:50:00,44.96,45.0,44.92,44.99,15100.0,38.618,38.6524,38.5837,38.6438,15100.0
2005-07-06 10:00:00,45.0,45.05,44.9,44.93,48800.0,38.6524,38.6953,38.5665,38.5922,48800.0
2005-07-06 10:10:00,44.95,44.96,44.86,44.86,69800.0,38.6094,38.618,38.5321,38.5321,69800.0
2005-07-06 10:20:00,44.87,44.87,44.72,44.83,61400.0,38.5407,38.5407,38.4119,38.5064,61400.0
2005-07-06 10:30:00,44.82,44.86,44.7,44.83,22200.0,38.4978,38.5321,38.3947,38.5064,22200.0
2005-07-06 10:40:00,44.84,44.84,44.78,44.78,11600.0,38.5149,38.5149,38.4634,38.4634,11600.0
2005-07-06 10:50:00,44.78,44.79,44.75,44.78,10900.0,38.4634,38.472,38.4376,38.4634,10900.0
2005-07-06 11:00:00,44.78,44.81,44.78,44.8,28000.0,38.4634,38.4892,38.4634,38.4806,28000.0
2005-07-06 11:10:00,44.8,44.8,44.78,44.8,28800.0,38.4806,38.4806,38.4634,38.4806,28800.0
2005-07-06 11:20:00,44.8,44.82,44.76,44.77,22300.0,38.4806,38.4978,38.4462,38.4548,22300.0
2005-07-06 11:30:00,44.8,44.8,44.73,44.78,19800.0,38.4806,38.4806,38.4205,38.4634,19800.0
2005-07-06 11:40:00,44.79,44.79,44.72,44.74,16000.0,38.472,38.472,38.4119,38.429,16000.0
2005-07-06 11:50:00,44.74,44.76,44.73,44.75,27800.0,38.429,38.4462,38.4205,38.4376,27800.0
2005-07-06 12:00:00,44.74,44.74,44.69,44.69,14900.0,38.429,38.429,38.3861,38.3861,14900.0
2005-07-06 12:10:00,44.69,44.71,44.66,44.68,6200.0,38.3861,38.4033,38.3603,38.3775,6200.0
2005-07-06 12:20:00,44.68,44.69,44.54,44.55,13000.0,38.3775,38.3861,38.2573,38.2659,13000.0
2005-07-06 12:30:00,44.54,44.6,44.5,44.6,19700.0,38.2573,38.3088,38.2229,38.3088,19700.0
2005-07-06 12:40:00,44.59,44.62,44.56,44.61,11600.0,38.3002,38.326,38.2744,38.3174,11600.0
2005-07-06 12:50:00,44.61,44.62,44.57,44.59,6600.0,38.3174,38.326,38.283,38.3002,6600.0
2005-07-06 13:00:00,44.6,44.66,44.6,44.62,13000.0,38.3088,38.3603,38.3088,38.326,13000.0
2005-07-06 13:10:00,44.62,44.7,44.59,44.67,13100.0,38.326,38.3947,38.3002,38.3689,13100.0
2005-07-06 13:20:00,44.69,44.7,44.67,44.68,8600.0,38.3861,38.3947,38.3689,38.3775,8600.0
2005-07-06 13:30:00,44.68,44.7,44.6,44.63,27600.0,38.3775,38.3947,38.3088,38.3346,27600.0
2005-07-06 13:40:00,44.62,44.66,44.62,44.64,8400.0,38.326,38.3603,38.326,38.3432,8400.0
2005-07-06 13:50:00,44.64,44.67,44.63,44.64,15600.0,38.3432,38.3689,38.3346,38.3432,15600.0
2005-07-06 14:00:00,44.63,44.64,44.54,44.56,26200.0,38.3346,38.3432,38.2573,38.2744,26200.0
2005-07-06 14:10:00,44.56,44.58,44.55,44.56,42400.0,38.2744,38.2916,38.2659,38.2744,42400.0
2005-07-06 14:20:00,44.58,44.58,44.41,44.41,20900.0,38.2916,38.2916,38.1456,38.1456,20900.0
2005-07-06 14:30:00,44.41,44.44,44.31,44.31,47000.0,38.1456,38.1714,38.0597,38.0597,47000.0
2005-07-06 14:40:00,44.32,44.37,44.22,44.31,35000.0,38.0683,38.1112,37.9824,38.0597,35000.0
2005-07-06 14:50:00,44.31,44.33,44.28,44.31,22400.0,38.0597,38.0769,38.0339,38.0597,22400.0
2005-07-06 15:00:00,44.3,44.34,44.26,44.3,29200.0,38.0511,38.0855,38.0168,38.0511,29200.0
2005-07-06 15:10:00,44.3,44.34,44.3,44.31,36900.0,38.0511,38.0855,38.0511,38.0597,36900.0
2005-07-06 15:20:00,44.32,44.36,44.29,44.35,28900.0,38.0683,38.1027,38.0425,38.0941,28900.0
2005-07-06 15:30:00,44.34,44.37,44.29,44.29,55200.0,38.0855,38.1112,38.0425,38.0425,55200.0
2005-07-06 15:40:00,44.29,44.38,44.28,44.38,69800.0,38.0425,38.1198,38.0339,38.1198,69800.0
2005-07-06 15:50:00,44.36,44.37,44.26,44.3,225900.0,38.1027,38.1112,38.0168,38.0511,225900.0
2005-07-07 09:30:00,43.9,44.06,43.43,44.06,60700.0,37.7075,37.845,37.3038,37.845,60700.0
2005-07-07 09:40:00,44.05,44.2,44.01,44.06,35000.0,37.8364,37.9652,37.802,37.845,35000.0
2005-07-07 09:50:00,44.11,44.18,44.07,44.08,30800.0,37.8879,37.948,37.8536,37.8621,30800.0
2005-07-07 10:00:00,44.09,44.15,44.04,44.06,32600.0,37.8707,37.9223,37.8278,37.845,32600.0
2005-07-07 10:10:00,44.06,44.06,43.93,43.96,31800.0,37.845,37.845,37.7333,37.7591,31800.0
2005-07-07 10:20:00,43.99,44.04,43.93,43.95,35600.0,37.7848,37.8278,37.7333,37.7505,35600.0
2005-07-07 10:30:00,43.94,43.96,43.85,43.92,21900.0,37.7419,37.7591,37.6646,37.7247,21900.0
2005-07-07 10:40:00,43.92,44.04,43.9,44.01,38700.0,37.7247,37.8278,37.7075,37.802,38700.0
2005-07-07 10:50:00,43.99,44.04,43.97,43.97,35800.0,37.7848,37.8278,37.7677,37.7677,35800.0
2005-07-07 11:00:00,43.97,44.05,43.9,44.03,19400.0,37.7677,37.8364,37.7075,37.8192,19400.0
2005-07-07 11:10:00,44.03,44.06,44.02,44.02,27900.0,37.8192,37.845,37.8106,37.8106,27900.0
2005-07-07 11:20:00,44.02,44.05,44.02,44.03,5800.0,37.8106,37.8364,37.8106,37.8192,5800.0
2005-07-07 11:30:00,44.03,44.15,44.03,44.11,20700.0,37.8192,37.9223,37.8192,37.8879,20700.0
2005-07-07 11:40:00,44.11,44.14,44.11,44.14,6500.0,37.8879,37.9137,37.8879,37.9137,6500.0
2005-07-07 11:50:00,44.14,44.17,44.07,44.14,18300.0,37.9137,37.9395,37.8536,37.9137,18300.0
2005-07-07 12:00:00,44.15,44.24,44.14,44.2,77200.0,37.9223,37.9996,37.9137,37.9652,77200.0
2005-07-07 12:10:00,44.24,44.28,44.22,44.27,17300.0,37.9996,38.0339,37.9824,38.0253,17300.0
2005-07-07 12:20:00,44.29,44.32,44.26,44.28,16300.0,38.0425,38.0683,38.0168,38.0339,16300.0
2005-07-07 12:30:00,44.28,44.28,44.14,44.15,39400.0,38.0339,38.0339,37.9137,37.9223,39400.0
2005-07-07 12:40:00,44.16,44.22,44.16,44.17,14700.0,37.9309,37.9824,37.9309,37.9395,14700.0
2005-07-07 12:50:00,44.15,44.21,44.14,44.19,9400.0,37.9223,37.9738,37.9137,37.9566,9400.0
2005-07-07 13:00:00,44.19,44.19,44.16,44.16,18800.0,37.9566,37.9566,37.9309,37.9309,18800.0
2005-07-07 13:10:00,44.16,44.17,44.12,44.12,11300.0,37.9309,37.9395,37.8965,37.8965,11300.0
2005-07-07 13:20:00,44.11,44.13,44.1,44.1,9900.0,37.8879,37.9051,37.8793,37.8793,9900.0
2005-07-07 13:30:00,44.1,44.11,44.07,44.09,19500.0,37.8793,37.8879,37.8536,37.8707,19500.0
2005-07-07 13:40:00,44.1,44.13,44.06,44.1,30600.0,37.8793,37.9051,37.845,37.8793,30600.0
2005-07-07 13:50:00,44.1,44.18,44.1,44.17,37100.0,37.8793,37.948,37.8793,37.9395,37100.0
2005-07-07 14:00:00,44.16,44.18,44.05,44.09,26300.0,37.9309,37.948,37.8364,37.8707,26300.0
2005-07-07 14:10:00,44.09,44.11,44.08,44.09,30700.0,37.8707,37.8879,37.8621,37.8707,30700.0
2005-07-07 14:20:00,44.09,44.11,44.06,44.06,20000.0,37.8707,37.8879,37.845,37.845,20000.0
2005-07-07 14:30:00,44.07,44.13,44.0,44.11,68100.0,37.8536,37.9051,37.7934,37.8879,68100.0
2005-07-07 14:40:00,44.1,44.11,43.94,43.98,54800.0,37.8793,37.8879,37.7419,37.7763,54800.0
2005-07-07 14:50:00,43.96,44.01,43.96,44.0,28200.0,37.7591,37.802,37.7591,37.7934,28200.0
2005-07-07 15:00:00,44.0,44.15,43.99,44.07,60800.0,37.7934,37.9223,37.7848,37.8536,60800.0
2005-07-07 15:10:00,44.1,44.16,44.06,44.15,24900.0,37.8793,37.9309,37.845,37.9223,24900.0
2005-07-07 15:20:00,44.16,44.2,44.07,44.09,36600.0,37.9309,37.9652,37.8536,37.8707,36600.0
2005-07-07 15:30:00,44.09,44.13,44.07,44.11,104800.0,37.8707,37.9051,37.8536,37.8879,104800.0
2005-07-07 15:40:00,44.11,44.12,43.99,44.01,106600.0,37.8879,37.8965,37.7848,37.802,106600.0
2005-07-07 15:50:00,44.01,44.06,43.97,44.0,191300.0,37.802,37.845,37.7677,37.7934,191300.0
2005-07-08 09:30:00,44.02,44.33,44.0,44.16,55200.0,37.8106,38.0769,37.7934,37.9309,55200.0
2005-07-08 09:40:00,44.15,44.24,44.05,44.16,54300.0,37.9223,37.9996,37.8364,37.9309,54300.0
2005-07-08 09:50:00,44.17,44.27,44.15,44.23,51400.0,37.9395,38.0253,37.9223,37.991,51400.0
2005-07-08 10:00:00,44.23,44.23,44.11,44.11,48200.0,37.991,37.991,37.8879,37.8879,48200.0
2005-07-08 10:10:00,44.11,44.18,44.1,44.1,31700.0,37.8879,37.948,37.8793,37.8793,31700.0
2005-07-08 10:20:00,44.09,44.1,44.05,44.08,16900.0,37.8707,37.8793,37.8364,37.8621,16900.0
2005-07-08 10:30:00,44.09,44.2,44.09,44.17,8000.0,37.8707,37.9652,37.8707,37.9395,8000.0
2005-07-08 10:40:00,44.17,44.19,44.15,44.19,10200.0,37.9395,37.9566,37.9223,37.9566,10200.0
2005-07-08 10:50:00,44.2,44.21,44.17,44.17,18000.0,37.9652,37.9738,37.9395,37.9395,18000.0
2005-07-08 11:00:00,44.17,44.22,44.16,44.18,11200.0,37.9395,37.9824,37.9309,37.948,11200.0
2005-07-08 11:10:00,44.18,44.22,44.16,44.2,12200.0,37.948,37.9824,37.9309,37.9652,12200.0
2005-07-08 11:20:00,44.2,44.23,44.18,44.18,30900.0,37.9652,37.991,37.948,37.948,30900.0
2005-07-08 11:30:00,44.19,44.29,44.18,44.28,19700.0,37.9566,38.0425,37.948,38.0339,19700.0
2005-07-08 11:40:00,44.28,44.29,44.23,44.24,39200.0,38.0339,38.0425,37.991,37.9996,39200.0
2005-07-08 11:50:00,44.23,44.29,44.2,44.27,6000.0,37.991,38.0425,37.9652,38.0253,6000.0
2005-07-08 12:00:00,44.27,44.44,44.27,44.41,15300.0,38.0253,38.1714,38.0253,38.1456,15300.0
2005-07-08 12:10:00,44.4,44.49,44.4,44.48,12700.0,38.137,38.2143,38.137,38.2057,12700.0
2005-07-08 12:20:00,44.49,44.52,44.45,44.51,69400.0,38.2143,38.2401,38.18,38.2315,69400.0
2005-07-08 12:30:00,44.51,44.57,44.49,44.5,28900.0,38.2315,38.283,38.2143,38.2229,28900.0
2005-07-08 12:40:00,44.49,44.52,44.48,44.5,34300.0,38.2143,38.2401,38.2057,38.2229,34300.0
2005-07-08 12:50:00,44.5,44.5,44.49,44.5,23500.0,38.2229,38.2229,38.2143,38.2229,23500.0
2005-07-08 13:00:00,44.5,44.5,44.45,44.48,9600.0,38.2229,38.2229,38.18,38.2057,9600.0
2005-07-08 13:10:00,44.48,44.48,44.41,44.42,8000.0,38.2057,38.2057,38.1456,38.1542,8000.0
2005-07-08 13:20:00,44.42,44.42,44.39,44.4,18000.0,38.1542,38.1542,38.1284,38.137,18000.0
2005-07-08 13:30:00,44.4,44.4,44.38,44.4,16200.0,38.137,38.137,38.1198,38.137,16200.0
2005-07-08 13:40:00,44.39,44.39,44.37,44.39,18900.0,38.1284,38.1284,38.1112,38.1284,18900.0
2005-07-08 13:50:00,44.38,44.39,44.36,44.37,12200.0,38.1198,38.1284,38.1027,38.1112,12200.0
2005-07-08 14:00:00,44.37,44.37,44.33,44.34,33600.0,38.1112,38.1112,38.0769,38.0855,33600.0
2005-07-08 14:10:00,44.35,44.41,44.35,44.41,47100.0,38.0941,38.1456,38.0941,38.1456,47100.0
2005-07-08 14:20:00,44.4,44.5,44.4,44.5,36500.0,38.137,38.2229,38.137,38.2229,36500.0
2005-07-08 14:30:00,44.5,44.53,44.49,44.49,27600.0,38.2229,38.2487,38.2143,38.2143,27600.0
2005-07-08 14:40:00,44.51,44.73,44.48,44.72,57900.0,38.2315,38.4205,38.2057,38.4119,57900.0
2005-07-08 14:50:00,44.72,44.73,44.66,44.68,19800.0,38.4119,38.4205,38.3603,38.3775,19800.0
2005-07-08 15:00:00,44.68,44.7,44.67,44.69,18000.0,38.3775,38.3947,38.3689,38.3861,18000.0
2005-07-08 15:10:00,44.7,44.7,44.58,44.58,25100.0,38.3947,38.3947,38.2916,38.2916,25100.0
2005-07-08 15:20:00,44.59,44.74,44.57,44.74,27900.0,38.3002,38.429,38.283,38.429,27900.0
2005-07-08 15:30:00,44.73,44.73,44.65,44.66,39900.0,38.4205,38.4205,38.3517,38.3603,39900.0
2005-07-08 15:40:00,44.66,44.68,44.6,44.62,39300.0,38.3603,38.3775,38.3088,38.326,39300.0
2005-07-08 15:50:00,44.6,44.62,44.55,44.55,116300.0,38.3088,38.326,38.2659,38.2659,116300.0
2005-07-11 09:30:00,45.0,45.34,44.98,45.19,223900.0,38.6524,38.9444,38.6352,38.8156,223900.0
2005-07-11 09:40:00,45.17,45.36,45.05,45.36,101400.0,38.7984,38.9616,38.6953,38.9616,101400.0
2005-07-11 09:50:00,45.36,45.36,44.97,45.04,52200.0,38.9616,38.9616,38.6266,38.6867,52200.0
2005-07-11 10:00:00,45.08,45.08,44.84,44.87,31000.0,38.7211,38.7211,38.5149,38.5407,31000.0
2005-07-11 10:10:00,44.88,45.09,44.88,45.0,111900.0,38.5493,38.7297,38.5493,38.6524,111900.0
2005-07-11 10:20:00,45.0,45.21,45.0,45.04,82000.0,38.6524,38.8328,38.6524,38.6867,82000.0
2005-07-11 10:30:00,45.03,45.05,45.0,45.03,21800.0,38.6781,38.6953,38.6524,38.6781,21800.0
2005-07-11 10:40:00,45.01,45.04,45.0,45.04,24700.0,38.661,38.6867,38.6524,38.6867,24700.0
2005-07-11 10:50:00,45.06,45.13,45.05,45.06,24800.0,38.7039,38.764,38.6953,38.7039,24800.0
2005-07-11 11:00:00,45.06,45.1,45.06,45.09,15900.0,38.7039,38.7383,38.7039,38.7297,15900.0
2005-07-11 11:10:00,45.07,45.1,45.07,45.09,30200.0,38.7125,38.7383,38.7125,38.7297,30200.0
2005-07-11 11:20:00,45.1,45.1,45.02,45.03,20300.0,38.7383,38.7383,38.6696,38.6781,20300.0
2005-07-11 11:30:00,45.03,45.08,45.02,45.07,17200.0,38.6781,38.7211,38.6696,38.7125,17200.0
2005-07-11 11:40:00,45.07,45.21,45.07,45.21,14000.0,38.7125,38.8328,38.7125,38.8328,14000.0
2005-07-11 11:50:00,45.21,45.27,45.13,45.16,36400.0,38.8328,38.8843,38.764,38.7898,36400.0
2005-07-11 12:00:00,45.16,45.21,45.15,45.2,24800.0,38.7898,38.8328,38.7812,38.8242,24800.0
2005-07-11 12:10:00,45.2,45.23,45.14,45.15,53300.0,38.8242,38.8499,38.7726,38.7812,53300.0
2005-07-11 12:20:00,45.14,45.2,45.14,45.16,77700.0,38.7726,38.8242,38.7726,38.7898,77700.0
2005-07-11 12:30:00,45.16,45.19,45.14,45.15,15000.0,38.7898,38.8156,38.7726,38.7812,15000.0
2005-07-11 12:40:00,45.15,45.16,45.14,45.15,15900.0,38.7812,38.7898,38.7726,38.7812,15900.0
2005-07-11 12:50:00,45.15,45.16,45.15,45.15,23600.0,38.7812,38.7898,38.7812,38.7812,23600.0
2005-07-11 13:00:00,45.15,45.17,45.15,45.16,28500.0,38.7812,38.7984,38.7812,38.7898,28500.0
2005-07-11 13:10:00,45.16,45.19,45.15,45.17,33400.0,38.7898,38.8156,38.7812,38.7984,33400.0
2005-07-11 13:20:00,45.17,45.18,45.15,45.16,10000.0,38.7984,38.807,38.7812,38.7898,10000.0
2005-07-11 13:30:00,45.16,45.18,45.15,45.15,17900.0,38.7898,38.807,38.7812,38.7812,17900.0
2005-07-11 13:40:00,45.15,45.16,45.14,45.15,27100.0,38.7812,38.7898,38.7726,38.7812,27100.0
2005-07-11 13:50:00,45.15,45.16,45.1,45.13,105600.0,38.7812,38.7898,38.7383,38.764,105600.0
2005-07-11 14:00:00,45.12,45.17,45.09,45.14,14200.0,38.7554,38.7984,38.7297,38.7726,14200.0
2005-07-11 14:10:00,45.14,45.15,45.09,45.11,27600.0,38.7726,38.7812,38.7297,38.7469,27600.0
2005-07-11 14:20:00,45.1,45.11,45.0,45.01,44200.0,38.7383,38.7469,38.6524,38.661,44200.0
2005-07-11 14:30:00,45.01,45.05,45.01,45.05,35400.0,38.661,38.6953,38.661,38.6953,35400.0
2005-07-11 14:40:00,45.05,45.06,45.01,45.02,32400.0,38.6953,38.7039,38.661,38.6696,32400.0
2005-07-11 14:50:00,45.03,45.07,45.02,45.04,45500.0,38.6781,38.7125,38.6696,38.6867,45500.0
2005-07-11 15:00:00,45.04,45.05,45.02,45.04,20900.0,38.6867,38.6953,38.6696,38.6867,20900.0
2005-07-11 15:10:00,45.04,45.05,45.01,45.02,26800.0,38.6867,38.6953,38.661,38.6696,26800.0
2005-07-11 15:20:00,45.02,45.05,45.01,45.05,23300.0,38.6696,38.6953,38.661,38.6953,23300.0
2005-07-11 15:30:00,45.04,45.06,45.02,45.06,111200.0,38.6867,38.7039,38.6696,38.7039,111200.0
2005-07-11 15:40:00,45.06,45.14,45.04,45.14,114000.0,38.7039,38.7726,38.6867,38.7726,114000.0
2005-07-11 15:50:00,45.14,45.17,45.11,45.16,106100.0,38.7726,38.7984,38.7469,38.7898,106100.0
2005-07-12 09:30:00,45.1,45.19,44.91,44.93,43200.0,38.7383,38.8156,38.5751,38.5922,43200.0
2005-07-12 09:40:00,44.92,45.07,44.91,44.92,35500.0,38.5837,38.7125,38.5751,38.5837,35500.0
2005-07-12 09:50:00,44.9,45.01,44.9,44.97,50000.0,38.5665,38.661,38.5665,38.6266,50000.0
2005-07-12 10:00:00,44.98,44.98,44.89,44.92,36100.0,38.6352,38.6352,38.5579,38.5837,36100.0
2005-07-12 10:10:00,44.92,44.99,44.92,44.97,29100.0,38.5837,38.6438,38.5837,38.6266,29100.0
2005-07-12 10:20:00,44.97,45.0,44.95,44.96,57900.0,38.6266,38.6524,38.6094,38.618,57900.0
2005-07-12 10:30:00,44.96,44.99,44.95,44.97,39100.0,38.618,38.6438,38.6094,38.6266,39100.0
2005-07-12 10:40:00,44.97,44.99,44.95,44.97,43600.0,38.6266,38.6438,38.6094,38.6266,43600.0
2005-07-12 10:50:00,44.96,44.99,44.95,44.96,11500.0,38.618,38.6438,38.6094,38.618,11500.0
2005-07-12 11:00:00,44.95,44.96,44.92,44.92,44100.0,38.6094,38.618,38.5837,38.5837,44100.0
2005-07-12 11:10:00,44.92,44.92,44.85,44.87,19400.0,38.5837,38.5837,38.5235,38.5407,19400.0
2005-07-12 11:20:00,44.87,44.87,44.8,44.81,15000.0,38.5407,38.5407,38.4806,38.4892,15000.0
2005-07-12 11:30:00,44.8,44.81,44.79,44.8,20500.0,38.4806,38.4892,38.472,38.4806,20500.0
2005-07-12 11:40:00,44.8,44.81,44.78,44.81,12000.0,38.4806,38.4892,38.4634,38.4892,12000.0
2005-07-12 11:50:00,44.8,44.86,44.79,44.81,17400.0,38.4806,38.5321,38.472,38.4892,17400.0
2005-07-12 12:00:00,44.81,44.86,44.78,44.83,16500.0,38.4892,38.5321,38.4634,38.5064,16500.0
2005-07-12 12:10:00,44.83,44.84,44.81,44.84,15100.0,38.5064,38.5149,38.4892,38.5149,15100.0
2005-07-12 12:20:00,44.84,44.85,44.82,44.85,8400.0,38.5149,38.5235,38.4978,38.5235,8400.0
2005-07-12 12:30:00,44.84,44.84,44.8,44.84,14800.0,38.5149,38.5149,38.4806,38.5149,14800.0
2005-07-12 12:40:00,44.82,44.83,44.8,44.8,12200.0,38.4978,38.5064,38.4806,38.4806,12200.0
2005-07-12 12:50:00,44.8,44.82,44.8,44.82,8100.0,38.4806,38.4978,38.4806,38.4978,8100.0
2005-07-12 13:00:00,44.82,44.82,44.8,44.81,11800.0,38.4978,38.4978,38.4806,38.4892,11800.0
2005-07-12 13:10:00,44.81,44.86,44.81,44.86,12800.0,38.4892,38.5321,38.4892,38.5321,12800.0
2005-07-12 13:20:00,44.86,44.9,44.84,44.9,15600.0,38.5321,38.5665,38.5149,38.5665,15600.0
2005-07-12 13:30:00,44.9,44.9,44.88,44.88,9500.0,38.5665,38.5665,38.5493,38.5493,9500.0
2005-07-12 13:40:00,44.88,44.91,44.84,44.9,15100.0,38.5493,38.5751,38.5149,38.5665,15100.0
2005-07-12 13:50:00,44.91,45.03,44.91,45.01,19300.0,38.5751,38.6781,38.5751,38.661,19300.0
2005-07-12 14:00:00,45.0,45.0,44.9,44.93,13000.0,38.6524,38.6524,38.5665,38.5922,13000.0
2005-07-12 14:10:00,44.94,44.97,44.93,44.97,12900.0,38.6008,38.6266,38.5922,38.6266,12900.0
2005-07-12 14:20:00,44.97,44.98,44.85,44.85,11200.0,38.6266,38.6352,38.5235,38.5235,11200.0
2005-07-12 14:30:00,44.81,44.87,44.81,44.86,33600.0,38.4892,38.5407,38.4892,38.5321,33600.0
2005-07-12 14:40:00,44.86,44.86,44.82,44.83,18900.0,38.5321,38.5321,38.4978,38.5064,18900.0
2005-07-12 14:50:00,44.83,44.83,44.78,44.81,29500.0,38.5064,38.5064,38.4634,38.4892,29500.0
2005-07-12 15:00:00,44.81,44.86,44.81,44.86,20600.0,38.4892,38.5321,38.4892,38.5321,20600.0
2005-07-12 15:10:00,44.85,44.87,44.82,44.83,27800.0,38.5235,38.5407,38.4978,38.5064,27800.0
2005-07-12 15:20:00,44.83,44.85,44.78,44.8,31200.0,38.5064,38.5235,38.4634,38.4806,31200.0
2005-07-12 15:30:00,44.8,44.83,44.76,44.76,36800.0,38.4806,38.5064,38.4462,38.4462,36800.0
2005-07-12 15:40:00,44.77,44.78,44.7,44.7,44700.0,38.4548,38.4634,38.3947,38.3947,44700.0
2005-07-12 15:50:00,44.69,44.77,44.67,44.74,79600.0,38.3861,38.4548,38.3689,38.429,79600.0
2005-07-13 09:30:00,44.68,44.69,44.53,44.69,38200.0,38.3775,38.3861,38.2487,38.3861,38200.0
2005-07-13 09:40:00,44.69,44.94,44.69,44.89,22600.0,38.3861,38.6008,38.3861,38.5579,22600.0
2005-07-13 09:50:00,44.9,45.23,44.88,44.9,69300.0,38.5665,38.8499,38.5493,38.5665,69300.0
2005-07-13 10:00:00,44.84,44.95,44.79,44.8,11500.0,38.5149,38.6094,38.472,38.4806,11500.0
2005-07-13 10:10:00,44.8,44.83,44.8,44.82,35200.0,38.4806,38.5064,38.4806,38.4978,35200.0
2005-07-13 10:20:00,44.82,44.96,44.8,44.96,20800.0,38.4978,38.618,38.4806,38.618,20800.0
2005-07-13 10:30:00,44.95,45.06,44.91,45.01,21700.0,38.6094,38.7039,38.5751,38.661,21700.0
2005-07-13 10:40:00,44.98,45.12,44.87,44.96,20400.0,38.6352,38.7554,38.5407,38.618,20400.0
2005-07-13 10:50:00,44.96,45.0,44.89,44.89,10600.0,38.618,38.6524,38.5579,38.5579,10600.0
2005-07-13 11:00:00,44.9,44.95,44.87,44.93,12900.0,38.5665,38.6094,38.5407,38.5922,12900.0
2005-07-13 11:10:00,44.93,44.99,44.9,44.94,14300.0,38.5922,38.6438,38.5665,38.6008,14300.0
2005-07-13 11:20:00,44.93,45.03,44.91,44.94,11500.0,38.5922,38.6781,38.5751,38.6008,11500.0
2005-07-13 11:30:00,44.95,44.98,44.94,44.98,8800.0,38.6094,38.6352,38.6008,38.6352,8800.0
2005-07-13 11:40:00,44.98,44.98,44.94,44.98,15900.0,38.6352,38.6352,38.6008,38.6352,15900.0
2005-07-13 11:50:00,44.97,44.97,44.92,44.92,7300.0,38.6266,38.6266,38.5837,38.5837,7300.0
2005-07-13 12:00:00,44.91,44.93,44.91,44.93,26600.0,38.5751,38.5922,38.5751,38.5922,26600.0
2005-07-13 12:10:00,44.93,44.96,44.91,44.96,9200.0,38.5922,38.618,38.5751,38.618,9200.0
2005-07-13 12:20:00,44.97,45.0,44.95,45.0,6800.0,38.6266,38.6524,38.6094,38.6524,6800.0
2005-07-13 12:30:00,45.0,45.09,44.99,45.08,15300.0,38.6524,38.7297,38.6438,38.7211,15300.0
2005-07-13 12:40:00,45.09,45.09,44.99,45.02,9900.0,38.7297,38.7297,38.6438,38.6696,9900.0
2005-07-13 12:50:00,45.02,45.05,45.02,45.03,8100.0,38.6696,38.6953,38.6696,38.6781,8100.0
2005-07-13 13:00:00,45.04,45.06,45.04,45.05,7200.0,38.6867,38.7039,38.6867,38.6953,7200.0
2005-07-13 13:10:00,45.06,45.07,44.96,44.98,16100.0,38.7039,38.7125,38.618,38.6352,16100.0
2005-07-13 13:20:00,44.99,45.01,44.99,45.0,10700.0,38.6438,38.661,38.6438,38.6524,10700.0
2005-07-13 13:30:00,45.0,45.01,44.98,44.98,17900.0,38.6524,38.661,38.6352,38.6352,17900.0
2005-07-13 13:40:00,44.99,44.99,44.94,44.94,5800.0,38.6438,38.6438,38.6008,38.6008,5800.0
2005-07-13 13:50:00,44.95,45.02,44.95,45.0,45100.0,38.6094,38.6696,38.6094,38.6524,45100.0
2005-07-13 14:00:00,45.01,45.04,44.99,45.04,16800.0,38.661,38.6867,38.6438,38.6867,16800.0
2005-07-13 14:10:00,45.04,45.06,45.03,45.04,13500.0,38.6867,38.7039,38.6781,38.6867,13500.0
2005-07-13 14:20:00,45.05,45.05,44.93,45.02,13600.0,38.6953,38.6953,38.5922,38.6696,13600.0
2005-07-13 14:30:00,45.05,45.06,44.97,44.98,7600.0,38.6953,38.7039,38.6266,38.6352,7600.0
2005-07-13 14:40:00,44.99,45.09,44.99,45.04,38900.0,38.6438,38.7297,38.6438,38.6867,38900.0
2005-07-13 14:50:00,45.05,45.06,44.97,45.02,20100.0,38.6953,38.7039,38.6266,38.6696,20100.0
2005-07-13 15:00:00,45.03,45.03,44.97,45.0,35700.0,38.6781,38.6781,38.6266,38.6524,35700.0
2005-07-13 15:10:00,45.0,45.05,44.98,45.05,15200.0,38.6524,38.6953,38.6352,38.6953,15200.0
2005-07-13 15:20:00,45.05,45.06,45.0,45.0,15300.0,38.6953,38.7039,38.6524,38.6524,15300.0
2005-07-13 15:30:00,45.01,45.06,45.0,45.02,40400.0,38.661,38.7039,38.6524,38.6696,40400.0
2005-07-13 15:40:00,45.02,45.06,44.99,45.0,36800.0,38.6696,38.7039,38.6438,38.6524,36800.0
2005-07-13 15:50:00,45.0,45.02,44.97,45.02,50400.0,38.6524,38.6696,38.6266,38.6696,50400.0
2005-07-14 09:30:00,45.65,45.89,45.51,45.82,121300.0,39.2107,39.4168,39.0904,39.3567,121300.0
2005-07-14 09:40:00,45.82,45.82,45.64,45.64,56900.0,39.3567,39.3567,39.2021,39.2021,56900.0
2005-07-14 09:50:00,45.66,45.69,45.34,45.37,57600.0,39.2193,39.245,38.9444,38.9702,57600.0
2005-07-14 10:00:00,45.36,45.39,45.3,45.3,20900.0,38.9616,38.9874,38.9101,38.9101,20900.0
2005-07-14 10:10:00,45.3,45.3,45.17,45.19,36200.0,38.9101,38.9101,38.7984,38.8156,36200.0
2005-07-14 10:20:00,45.19,45.2,45.17,45.2,24500.0,38.8156,38.8242,38.7984,38.8242,24500.0
2005-07-14 10:30:00,45.2,45.28,45.19,45.28,40500.0,38.8242,38.8929,38.8156,38.8929,40500.0
2005-07-14 10:40:00,45.28,45.4,45.28,45.36,16800.0,38.8929,38.996,38.8929,38.9616,16800.0
2005-07-14 10:50:00,45.36,45.39,45.35,45.37,17600.0,38.9616,38.9874,38.953,38.9702,17600.0
2005-07-14 11:00:00,45.37,45.4,45.37,45.4,18000.0,38.9702,38.996,38.9702,38.996,18000.0
2005-07-14 11:10:00,45.4,45.4,45.37,45.37,10400.0,38.996,38.996,38.9702,38.9702,10400.0
2005-07-14 11:20:00,45.37,45.39,45.27,45.27,12400.0,38.9702,38.9874,38.8843,38.8843,12400.0
2005-07-14 11:30:00,45.28,45.28,45.23,45.27,12600.0,38.8929,38.8929,38.8499,38.8843,12600.0
2005-07-14 11:40:00,45.27,45.35,45.26,45.29,8200.0,38.8843,38.953,38.8757,38.9015,8200.0
2005-07-14 11:50:00,45.29,45.31,45.23,45.29,15800.0,38.9015,38.9186,38.8499,38.9015,15800.0
2005-07-14 12:00:00,45.29,45.36,45.27,45.34,13200.0,38.9015,38.9616,38.8843,38.9444,13200.0
2005-07-14 12:10:00,45.35,45.43,45.34,45.43,13700.0,38.953,39.0217,38.9444,39.0217,13700.0
2005-07-14 12:20:00,45.41,45.42,45.34,45.37,10600.0,39.0045,39.0131,38.9444,38.9702,10600.0
2005-07-14 12:30:00,45.37,45.38,45.33,45.33,11300.0,38.9702,38.9788,38.9358,38.9358,11300.0
2005-07-14 12:40:00,45.33,45.33,45.27,45.28,12400.0,38.9358,38.9358,38.8843,38.8929,12400.0
2005-07-14 12:50:00,45.27,45.27,45.24,45.27,7200.0,38.8843,38.8843,38.8585,38.8843,7200.0
2005-07-14 13:00:00,45.28,45.3,45.27,45.28,12300.0,38.8929,38.9101,38.8843,38.8929,12300.0
2005-07-14 13:10:00,45.27,45.3,45.27,45.27,16600.0,38.8843,38.9101,38.8843,38.8843,16600.0
2005-07-14 13:20:00,45.27,45.29,45.27,45.29,7800.0,38.8843,38.9015,38.8843,38.9015,7800.0
2005-07-14 13:30:00,45.28,45.3,45.27,45.28,10000.0,38.8929,38.9101,38.8843,38.8929,10000.0
2005-07-14 13:40:00,45.28,45.31,45.27,45.28,23000.0,38.8929,38.9186,38.8843,38.8929,23000.0
2005-07-14 13:50:00,45.28,45.3,45.27,45.29,13900.0,38.8929,38.9101,38.8843,38.9015,13900.0
2005-07-14 14:00:00,45.29,45.35,45.25,45.31,30000.0,38.9015,38.953,38.8671,38.9186,30000.0
2005-07-14 14:10:00,45.31,45.34,45.29,45.3,27500.0,38.9186,38.9444,38.9015,38.9101,27500.0
2005-07-14 14:20:00,45.28,45.28,45.15,45.16,12200.0,38.8929,38.8929,38.7812,38.7898,12200.0
2005-07-14 14:30:00,45.16,45.21,45.16,45.2,12800.0,38.7898,38.8328,38.7898,38.8242,12800.0
2005-07-14 14:40:00,45.21,45.25,45.2,45.21,13600.0,38.8328,38.8671,38.8242,38.8328,13600.0
2005-07-14 14:50:00,45.2,45.25,45.18,45.24,11200.0,38.8242,38.8671,38.807,38.8585,11200.0
2005-07-14 15:00:00,45.24,45.34,45.2,45.28,14400.0,38.8585,38.9444,38.8242,38.8929,14400.0
2005-07-14 15:10:00,45.29,45.3,45.25,45.28,9600.0,38.9015,38.9101,38.8671,38.8929,9600.0
2005-07-14 15:20:00,45.28,45.39,45.28,45.35,7600.0,38.8929,38.9874,38.8929,38.953,7600.0
2005-07-14 15:30:00,45.35,45.35,45.31,45.33,16100.0,38.953,38.953,38.9186,38.9358,16100.0
2005-07-14 15:40:00,45.34,45.35,45.31,45.33,27300.0,38.9444,38.953,38.9186,38.9358,27300.0
2005-07-14 15:50:00,45.33,45.39,45.3,45.31,58200.0,38.9358,38.9874,38.9101,38.9186,58200.0
2005-07-15 09:30:00,45.34,45.38,45.12,45.22,88800.0,38.9444,38.9788,38.7554,38.8413,88800.0
2005-07-15 09:40:00,45.19,45.19,44.92,45.0,19900.0,38.8156,38.8156,38.5837,38.6524,19900.0
2005-07-15 09:50:00,45.0,45.1,44.96,45.05,10500.0,38.6524,38.7383,38.618,38.6953,10500.0
2005-07-15 10:00:00,44.85,44.95,44.85,44.93,53400.0,38.5235,38.6094,38.5235,38.5922,53400.0
2005-07-15 10:10:00,44.92,44.92,44.79,44.9,28700.0,38.5837,38.5837,38.472,38.5665,28700.0
2005-07-15 10:20:00,44.9,44.97,44.85,44.97,81300.0,38.5665,38.6266,38.5235,38.6266,81300.0
2005-07-15 10:30:00,45.0,45.01,44.96,44.96,10200.0,38.6524,38.661,38.618,38.618,10200.0
2005-07-15 10:40:00,45.0,45.02,44.95,45.02,9800.0,38.6524,38.6696,38.6094,38.6696,9800.0
2005-07-15 10:50:00,45.02,45.09,45.01,45.07,11800.0,38.6696,38.7297,38.661,38.7125,11800.0
2005-07-15 11:00:00,45.07,45.24,45.07,45.22,12000.0,38.7125,38.8585,38.7125,38.8413,12000.0
2005-07-15 11:10:00,45.22,45.24,45.2,45.24,13700.0,38.8413,38.8585,38.8242,38.8585,13700.0
2005-07-15 11:20:00,45.24,45.25,45.18,45.23,10400.0,38.8585,38.8671,38.807,38.8499,10400.0
2005-07-15 11:30:00,45.21,45.25,45.14,45.19,9600.0,38.8328,38.8671,38.7726,38.8156,9600.0
2005-07-15 11:40:00,45.18,45.18,45.13,45.14,3900.0,38.807,38.807,38.764,38.7726,3900.0
2005-07-15 11:50:00,45.14,45.16,45.13,45.15,7600.0,38.7726,38.7898,38.764,38.7812,7600.0
2005-07-15 12:00:00,45.17,45.2,45.03,45.09,8700.0,38.7984,38.8242,38.6781,38.7297,8700.0
2005-07-15 12:10:00,45.1,45.14,45.09,45.14,5300.0,38.7383,38.7726,38.7297,38.7726,5300.0
2005-07-15 12:20:00,45.14,45.18,45.09,45.18,12800.0,38.7726,38.807,38.7297,38.807,12800.0
2005-07-15 12:30:00,45.18,45.18,45.15,45.17,5400.0,38.807,38.807,38.7812,38.7984,5400.0
2005-07-15 12:40:00,45.15,45.15,45.05,45.15,18600.0,38.7812,38.7812,38.6953,38.7812,18600.0
2005-07-15 12:50:00,45.14,45.14,45.09,45.11,4800.0,38.7726,38.7726,38.7297,38.7469,4800.0
2005-07-15 13:00:00,45.11,45.12,45.09,45.09,6500.0,38.7469,38.7554,38.7297,38.7297,6500.0
2005-07-15 13:10:00,45.11,45.11,45.08,45.09,9200.0,38.7469,38.7469,38.7211,38.7297,9200.0
2005-07-15 13:20:00,45.09,45.09,45.05,45.06,10800.0,38.7297,38.7297,38.6953,38.7039,10800.0
2005-07-15 13:30:00,45.06,45.12,45.05,45.12,18700.0,38.7039,38.7554,38.6953,38.7554,18700.0
2005-07-15 13:40:00,45.12,45.13,45.01,45.04,16600.0,38.7554,38.764,38.661,38.6867,16600.0
2005-07-15 13:50:00,45.06,45.11,45.03,45.1,8200.0,38.7039,38.7469,38.6781,38.7383,8200.0
2005-07-15 14:00:00,45.1,45.13,45.08,45.13,9900.0,38.7383,38.764,38.7211,38.764,9900.0
2005-07-15 14:10:00,45.13,45.13,45.0,45.06,17400.0,38.764,38.764,38.6524,38.7039,17400.0
2005-07-15 14:20:00,45.06,45.13,45.06,45.13,58400.0,38.7039,38.764,38.7039,38.764,58400.0
2005-07-15 14:30:00,45.12,45.13,45.04,45.11,14200.0,38.7554,38.764,38.6867,38.7469,14200.0
2005-07-15 14:40:00,45.11,45.16,45.09,45.13,32800.0,38.7469,38.7898,38.7297,38.764,32800.0
2005-07-15 14:50:00,45.15,45.29,45.14,45.27,12100.0,38.7812,38.9015,38.7726,38.8843,12100.0
2005-07-15 15:00:00,45.26,45.28,45.23,45.26,12600.0,38.8757,38.8929,38.8499,38.8757,12600.0
2005-07-15 15:10:00,45.25,45.27,45.16,45.23,8700.0,38.8671,38.8843,38.7898,38.8499,8700.0
2005-07-15 15:20:00,45.24,45.28,45.23,45.23,7800.0,38.8585,38.8929,38.8499,38.8499,7800.0
2005-07-15 15:30:00,45.26,45.26,45.21,45.23,13200.0,38.8757,38.8757,38.8328,38.8499,13200.0
2005-07-15 15:40:00,45.23,45.31,45.23,45.27,24900.0,38.8499,38.9186,38.8499,38.8843,24900.0
2005-07-15 15:50:00,45.26,45.28,45.26,45.26,21400.0,38.8757,38.8929,38.8757,38.8757,21400.0
2005-07-18 09:30:00,45.24,45.27,45.24,45.27,28200.0,38.8585,38.8843,38.8585,38.8843,28200.0
2005-07-18 09:40:00,45.27,45.46,45.27,45.45,14300.0,38.8843,39.0475,38.8843,39.0389,14300.0
2005-07-18 09:50:00,45.45,45.5,45.44,45.5,27200.0,39.0389,39.0818,39.0303,39.0818,27200.0
2005-07-18 10:00:00,45.49,45.5,45.47,45.49,22600.0,39.0733,39.0818,39.0561,39.0733,22600.0
2005-07-18 10:10:00,45.5,45.65,45.5,45.65,27300.0,39.0818,39.2107,39.0818,39.2107,27300.0
2005-07-18 10:20:00,45.65,45.75,45.64,45.7,40600.0,39.2107,39.2966,39.2021,39.2536,40600.0
2005-07-18 10:30:00,45.71,45.74,45.7,45.72,23200.0,39.2622,39.288,39.2536,39.2708,23200.0
2005-07-18 10:40:00,45.73,45.73,45.69,45.7,27300.0,39.2794,39.2794,39.245,39.2536,27300.0
2005-07-18 10:50:00,45.69,45.69,45.6,45.64,22800.0,39.245,39.245,39.1677,39.2021,22800.0
2005-07-18 11:00:00,45.65,45.79,45.64,45.75,51000.0,39.2107,39.3309,39.2021,39.2966,51000.0
2005-07-18 11:10:00,45.76,45.76,45.71,45.74,30700.0,39.3052,39.3052,39.2622,39.288,30700.0
2005-07-18 11:20:00,45.74,45.74,45.69,45.7,30300.0,39.288,39.288,39.245,39.2536,30300.0
2005-07-18 11:30:00,45.71,45.73,45.7,45.71,22700.0,39.2622,39.2794,39.2536,39.2622,22700.0
2005-07-18 11:40:00,45.72,45.84,45.71,45.84,26900.0,39.2708,39.3739,39.2622,39.3739,26900.0
2005-07-18 11:50:00,45.84,45.85,45.73,45.82,14500.0,39.3739,39.3825,39.2794,39.3567,14500.0
2005-07-18 12:00:00,45.82,45.85,45.81,45.83,23300.0,39.3567,39.3825,39.3481,39.3653,23300.0
2005-07-18 12:10:00,45.83,45.93,45.82,45.93,24300.0,39.3653,39.4512,39.3567,39.4512,24300.0
2005-07-18 12:20:00,45.93,45.99,45.91,45.98,47000.0,39.4512,39.5027,39.434,39.4941,47000.0
2005-07-18 12:30:00,45.98,45.99,45.97,45.97,19900.0,39.4941,39.5027,39.4855,39.4855,19900.0
2005-07-18 12:40:00,45.98,45.98,45.95,45.95,15900.0,39.4941,39.4941,39.4684,39.4684,15900.0
2005-07-18 12:50:00,45.96,45.96,45.9,45.94,72400.0,39.477,39.477,39.4254,39.4598,72400.0
2005-07-18 13:00:00,45.94,45.94,45.82,45.82,10200.0,39.4598,39.4598,39.3567,39.3567,10200.0
2005-07-18 13:10:00,45.82,45.82,45.76,45.78,8100.0,39.3567,39.3567,39.3052,39.3223,8100.0
2005-07-18 13:20:00,45.79,45.83,45.79,45.79,16000.0,39.3309,39.3653,39.3309,39.3309,16000.0
2005-07-18 13:30:00,45.79,45.84,45.79,45.84,13000.0,39.3309,39.3739,39.3309,39.3739,13000.0
2005-07-18 13:40:00,45.85,45.9,45.85,45.89,8700.0,39.3825,39.4254,39.3825,39.4168,8700.0
2005-07-18 13:50:00,45.88,45.91,45.88,45.89,9800.0,39.4082,39.434,39.4082,39.4168,9800.0
2005-07-18 14:00:00,45.9,45.91,45.86,45.87,14700.0,39.4254,39.434,39.3911,39.3997,14700.0
2005-07-18 14:10:00,45.88,45.89,45.83,45.86,12100.0,39.4082,39.4168,39.3653,39.3911,12100.0
2005-07-18 14:20:00,45.85,45.86,45.83,45.85,10400.0,39.3825,39.3911,39.3653,39.3825,10400.0
2005-07-18 14:30:00,45.85,45.85,45.81,45.83,10700.0,39.3825,39.3825,39.3481,39.3653,10700.0
2005-07-18 14:40:00,45.83,45.83,45.77,45.79,15600.0,39.3653,39.3653,39.3138,39.3309,15600.0
2005-07-18 14:50:00,45.79,45.82,45.77,45.82,10800.0,39.3309,39.3567,39.3138,39.3567,10800.0
2005-07-18 15:00:00,45.84,45.88,45.84,45.87,20700.0,39.3739,39.4082,39.3739,39.3997,20700.0
2005-07-18 15:10:00,45.87,45.88,45.85,45.87,15700.0,39.3997,39.4082,39.3825,39.3997,15700.0
2005-07-18 15:20:00,45.86,45.86,45.84,45.84,13300.0,39.3911,39.3911,39.3739,39.3739,13300.0
2005-07-18 15:30:00,45.84,45.84,45.79,45.8,60100.0,39.3739,39.3739,39.3309,39.3395,60100.0
2005-07-18 15:40:00,45.81,45.84,45.8,45.83,41000.0,39.3481,39.3739,39.3395,39.3653,41000.0
2005-07-18 15:50:00,45.84,45.85,45.75,45.76,85600.0,39.3739,39.3825,39.2966,39.3052,85600.0
2005-07-19 09:30:00,45.71,45.81,45.53,45.53,42800.0,39.2622,39.3481,39.1076,39.1076,42800.0
2005-07-19 09:40:00,45.54,45.54,45.32,45.53,39800.0,39.1162,39.1162,38.9272,39.1076,39800.0
2005-07-19 09:50:00,45.51,45.69,45.51,45.69,49700.0,39.0904,39.245,39.0904,39.245,49700.0
2005-07-19 10:00:00,45.72,45.75,45.55,45.71,23300.0,39.2708,39.2966,39.1248,39.2622,23300.0
2005-07-19 10:10:00,45.7,45.73,45.62,45.64,28100.0,39.2536,39.2794,39.1849,39.2021,28100.0
2005-07-19 10:20:00,45.65,45.81,45.65,45.77,15800.0,39.2107,39.3481,39.2107,39.3138,15800.0
2005-07-19 10:30:00,45.76,45.8,45.74,45.74,15000.0,39.3052,39.3395,39.288,39.288,15000.0
2005-07-19 10:40:00,45.73,45.73,45.67,45.67,5000.0,39.2794,39.2794,39.2279,39.2279,5000.0
2005-07-19 10:50:00,45.67,45.67,45.45,45.48,28200.0,39.2279,39.2279,39.0389,39.0647,28200.0
2005-07-19 11:00:00,45.51,45.51,45.45,45.51,37300.0,39.0904,39.0904,39.0389,39.0904,37300.0
2005-07-19 11:10:00,45.52,45.57,45.46,45.47,41900.0,39.099,39.142,39.0475,39.0561,41900.0
2005-07-19 11:20:00,45.48,45.61,45.48,45.6,21600.0,39.0647,39.1763,39.0647,39.1677,21600.0
2005-07-19 11:30:00,45.61,45.61,45.54,45.55,30800.0,39.1763,39.1763,39.1162,39.1248,30800.0
2005-07-19 11:40:00,45.54,45.56,45.52,45.55,4200.0,39.1162,39.1334,39.099,39.1248,4200.0
2005-07-19 11:50:00,45.54,45.59,45.53,45.55,4800.0,39.1162,39.1592,39.1076,39.1248,4800.0
2005-07-19 12:00:00,45.56,45.56,45.47,45.49,9800.0,39.1334,39.1334,39.0561,39.0733,9800.0
2005-07-19 12:10:00,45.49,45.49,45.48,45.49,2600.0,39.0733,39.0733,39.0647,39.0733,2600.0
2005-07-19 12:20:00,45.49,45.54,45.48,45.48,10400.0,39.0733,39.1162,39.0647,39.0647,10400.0
2005-07-19 12:30:00,45.5,45.57,45.5,45.54,3800.0,39.0818,39.142,39.0818,39.1162,3800.0
2005-07-19 12:40:00,45.54,45.54,45.44,45.47,24000.0,39.1162,39.1162,39.0303,39.0561,24000.0
2005-07-19 12:50:00,45.45,45.54,45.43,45.53,9900.0,39.0389,39.1162,39.0217,39.1076,9900.0
2005-07-19 13:00:00,45.53,45.55,45.49,45.5,7000.0,39.1076,39.1248,39.0733,39.0818,7000.0
2005-07-19 13:10:00,45.51,45.51,45.48,45.48,2200.0,39.0904,39.0904,39.0647,39.0647,2200.0
2005-07-19 13:20:00,45.49,45.49,45.44,45.46,10100.0,39.0733,39.0733,39.0303,39.0475,10100.0
2005-07-19 13:30:00,45.46,45.51,45.45,45.46,6100.0,39.0475,39.0904,39.0389,39.0475,6100.0
2005-07-19 13:40:00,45.47,45.47,45.44,45.45,5400.0,39.0561,39.0561,39.0303,39.0389,5400.0
2005-07-19 13:50:00,45.46,45.54,45.4,45.4,10600.0,39.0475,39.1162,38.996,38.996,10600.0
2005-07-19 14:00:00,45.42,45.43,45.34,45.37,10700.0,39.0131,39.0217,38.9444,38.9702,10700.0
2005-07-19 14:10:00,45.37,45.52,45.36,45.5,13900.0,38.9702,39.099,38.9616,39.0818,13900.0
2005-07-19 14:20:00,45.5,45.51,45.47,45.51,8800.0,39.0818,39.0904,39.0561,39.0904,8800.0
2005-07-19 14:30:00,45.51,45.64,45.51,45.52,17000.0,39.0904,39.2021,39.0904,39.099,17000.0
2005-07-19 14:40:00,45.51,45.56,45.45,45.45,16500.0,39.0904,39.1334,39.0389,39.0389,16500.0
2005-07-19 14:50:00,45.43,45.56,45.42,45.56,14100.0,39.0217,39.1334,39.0131,39.1334,14100.0
2005-07-19 15:00:00,45.57,45.59,45.57,45.58,13100.0,39.142,39.1592,39.142,39.1506,13100.0
2005-07-19 15:10:00,45.58,45.66,45.58,45.63,15400.0,39.1506,39.2193,39.1506,39.1935,15400.0
2005-07-19 15:20:00,45.64,45.66,45.59,45.59,38000.0,39.2021,39.2193,39.1592,39.1592,38000.0
2005-07-19 15:30:00,45.59,45.6,45.52,45.56,22100.0,39.1592,39.1677,39.099,39.1334,22100.0
2005-07-19 15:40:00,45.56,45.56,45.48,45.5,44200.0,39.1334,39.1334,39.0647,39.0818,44200.0
2005-07-19 15:50:00,45.5,45.55,45.5,45.54,26400.0,39.0818,39.1248,39.0818,39.1162,26400.0
2005-07-20 09:30:00,45.55,45.71,45.44,45.7,27600.0,39.1248,39.2622,39.0303,39.2536,27600.0
2005-07-20 09:40:00,45.71,45.75,45.67,45.71,15700.0,39.2622,39.2966,39.2279,39.2622,15700.0
2005-07-20 09:50:00,45.72,45.9,45.7,45.83,21300.0,39.2708,39.4254,39.2536,39.3653,21300.0
2005-07-20 10:00:00,45.83,45.91,45.73,45.88,116600.0,39.3653,39.434,39.2794,39.4082,116600.0
2005-07-20 10:10:00,45.87,45.9,45.78,45.78,25600.0,39.3997,39.4254,39.3223,39.3223,25600.0
2005-07-20 10:20:00,45.78,45.84,45.78,45.78,40100.0,39.3223,39.3739,39.3223,39.3223,40100.0
2005-07-20 10:30:00,45.8,45.94,45.8,45.83,45800.0,39.3395,39.4598,39.3395,39.3653,45800.0
2005-07-20 10:40:00,45.83,45.88,45.83,45.86,62900.0,39.3653,39.4082,39.3653,39.3911,62900.0
2005-07-20 10:50:00,45.86,45.93,45.85,45.92,14000.0,39.3911,39.4512,39.3825,39.4426,14000.0
2005-07-20 11:00:00,45.93,45.93,45.86,45.88,16400.0,39.4512,39.4512,39.3911,39.4082,16400.0
2005-07-20 11:10:00,45.89,45.97,45.87,45.95,15200.0,39.4168,39.4855,39.3997,39.4684,15200.0
2005-07-20 11:20:00,45.96,45.98,45.96,45.98,8700.0,39.477,39.4941,39.477,39.4941,8700.0
2005-07-20 11:30:00,45.97,45.98,45.96,45.98,28800.0,39.4855,39.4941,39.477,39.4941,28800.0
2005-07-20 11:40:00,45.98,46.0,45.98,46.0,17900.0,39.4941,39.5113,39.4941,39.5113,17900.0
2005-07-20 11:50:00,46.0,46.11,45.99,46.08,61400.0,39.5113,39.6058,39.5027,39.58,61400.0
2005-07-20 12:00:00,46.09,46.09,45.99,46.0,16600.0,39.5886,39.5886,39.5027,39.5113,16600.0
2005-07-20 12:10:00,46.0,46.0,45.89,45.91,13200.0,39.5113,39.5113,39.4168,39.434,13200.0
2005-07-20 12:20:00,45.92,45.93,45.85,45.85,15000.0,39.4426,39.4512,39.3825,39.3825,15000.0
2005-07-20 12:30:00,45.86,45.89,45.85,45.88,4500.0,39.3911,39.4168,39.3825,39.4082,4500.0
2005-07-20 12:40:00,45.88,45.92,45.85,45.9,129700.0,39.4082,39.4426,39.3825,39.4254,129700.0
2005-07-20 12:50:00,45.9,45.94,45.9,45.92,63000.0,39.4254,39.4598,39.4254,39.4426,63000.0
2005-07-20 13:00:00,45.92,45.98,45.92,45.98,5500.0,39.4426,39.4941,39.4426,39.4941,5500.0
2005-07-20 13:10:00,45.99,46.08,45.99,46.01,56300.0,39.5027,39.58,39.5027,39.5199,56300.0
2005-07-20 13:20:00,46.03,46.04,45.92,45.97,28000.0,39.5371,39.5457,39.4426,39.4855,28000.0
2005-07-20 13:30:00,45.97,46.05,45.95,46.03,44700.0,39.4855,39.5543,39.4684,39.5371,44700.0
2005-07-20 13:40:00,46.03,46.05,46.02,46.03,11000.0,39.5371,39.5543,39.5285,39.5371,11000.0
2005-07-20 13:50:00,46.04,46.04,45.99,46.0,8900.0,39.5457,39.5457,39.5027,39.5113,8900.0
2005-07-20 14:00:00,46.0,46.0,45.97,45.98,10400.0,39.5113,39.5113,39.4855,39.4941,10400.0
2005-07-20 14:10:00,45.98,46.0,45.97,46.0,13300.0,39.4941,39.5113,39.4855,39.5113,13300.0
2005-07-20 14:20:00,46.0,46.0,45.94,45.98,16100.0,39.5113,39.5113,39.4598,39.4941,16100.0
2005-07-20 14:30:00,45.98,45.99,45.97,45.98,22800.0,39.4941,39.5027,39.4855,39.4941,22800.0
2005-07-20 14:40:00,45.97,45.98,45.91,45.97,18600.0,39.4855,39.4941,39.434,39.4855,18600.0
2005-07-20 14:50:00,45.98,45.98,45.94,45.95,23900.0,39.4941,39.4941,39.4598,39.4684,23900.0
2005-07-20 15:00:00,45.95,45.95,45.92,45.92,21800.0,39.4684,39.4684,39.4426,39.4426,21800.0
2005-07-20 15:10:00,45.93,45.95,45.92,45.93,31200.0,39.4512,39.4684,39.4426,39.4512,31200.0
2005-07-20 15:20:00,45.93,45.93,45.9,45.91,20100.0,39.4512,39.4512,39.4254,39.434,20100.0
2005-07-20 15:30:00,45.91,45.92,45.9,45.91,66100.0,39.434,39.4426,39.4254,39.434,66100.0
2005-07-20 15:40:00,45.91,45.97,45.91,45.95,94700.0,39.434,39.4855,39.434,39.4684,94700.0
2005-07-20 15:50:00,45.95,45.97,45.93,45.97,78700.0,39.4684,39.4855,39.4512,39.4855,78700.0
2005-07-21 09:30:00,46.0,46.0,45.82,45.9,33700.0,39.5113,39.5113,39.3567,39.4254,33700.0
2005-07-21 09:40:00,45.85,45.85,45.72,45.72,7200.0,39.3825,39.3825,39.2708,39.2708,7200.0
2005-07-21 09:50:00,45.73,45.74,45.64,45.74,11800.0,39.2794,39.288,39.2021,39.288,11800.0
2005-07-21 10:00:00,45.74,45.87,45.74,45.85,20000.0,39.288,39.3997,39.288,39.3825,20000.0
2005-07-21 10:10:00,45.84,45.87,45.84,45.84,43500.0,39.3739,39.3997,39.3739,39.3739,43500.0
2005-07-21 10:20:00,45.84,45.84,45.8,45.81,16700.0,39.3739,39.3739,39.3395,39.3481,16700.0
2005-07-21 10:30:00,45.8,45.8,45.77,45.78,83700.0,39.3395,39.3395,39.3138,39.3223,83700.0
2005-07-21 10:40:00,45.78,45.78,45.62,45.62,20300.0,39.3223,39.3223,39.1849,39.1849,20300.0
2005-07-21 10:50:00,45.62,45.67,45.62,45.66,19900.0,39.1849,39.2279,39.1849,39.2193,19900.0
2005-07-21 11:00:00,45.66,45.66,45.6,45.6,3400.0,39.2193,39.2193,39.1677,39.1677,3400.0
2005-07-21 11:10:00,45.61,45.62,45.59,45.6,14600.0,39.1763,39.1849,39.1592,39.1677,14600.0
2005-07-21 11:20:00,45.6,45.6,45.49,45.49,16400.0,39.1677,39.1677,39.0733,39.0733,16400.0
2005-07-21 11:30:00,45.47,45.55,45.46,45.55,19900.0,39.0561,39.1248,39.0475,39.1248,19900.0
2005-07-21 11:40:00,45.55,45.55,45.47,45.49,7000.0,39.1248,39.1248,39.0561,39.0733,7000.0
2005-07-21 11:50:00,45.5,45.58,45.5,45.51,8800.0,39.0818,39.1506,39.0818,39.0904,8800.0
2005-07-21 12:00:00,45.5,45.55,45.49,45.55,5600.0,39.0818,39.1248,39.0733,39.1248,5600.0
2005-07-21 12:10:00,45.54,45.64,45.54,45.64,5500.0,39.1162,39.2021,39.1162,39.2021,5500.0
2005-07-21 12:20:00,45.63,45.64,45.59,45.61,12000.0,39.1935,39.2021,39.1592,39.1763,12000.0
2005-07-21 12:30:00,45.63,45.8,45.63,45.77,14300.0,39.1935,39.3395,39.1935,39.3138,14300.0
2005-07-21 12:40:00,45.76,45.8,45.75,45.75,20900.0,39.3052,39.3395,39.2966,39.2966,20900.0
2005-07-21 12:50:00,45.75,45.79,45.75,45.77,33000.0,39.2966,39.3309,39.2966,39.3138,33000.0
2005-07-21 13:00:00,45.77,45.8,45.75,45.77,12800.0,39.3138,39.3395,39.2966,39.3138,12800.0
2005-07-21 13:10:00,45.77,45.77,45.65,45.66,8100.0,39.3138,39.3138,39.2107,39.2193,8100.0
2005-07-21 13:20:00,45.67,45.68,45.65,45.65,27900.0,39.2279,39.2365,39.2107,39.2107,27900.0
2005-07-21 13:30:00,45.66,45.69,45.66,45.69,8900.0,39.2193,39.245,39.2193,39.245,8900.0
2005-07-21 13:40:00,45.7,45.78,45.7,45.76,9900.0,39.2536,39.3223,39.2536,39.3052,9900.0
2005-07-21 13:50:00,45.76,45.8,45.76,45.76,36400.0,39.3052,39.3395,39.3052,39.3052,36400.0
2005-07-21 14:00:00,45.75,45.78,45.63,45.69,9400.0,39.2966,39.3223,39.1935,39.245,9400.0
2005-07-21 14:10:00,45.7,45.73,45.69,45.71,12100.0,39.2536,39.2794,39.245,39.2622,12100.0
2005-07-21 14:20:00,45.7,45.7,45.52,45.52,10200.0,39.2536,39.2536,39.099,39.099,10200.0
2005-07-21 14:30:00,45.53,45.53,45.4,45.44,31900.0,39.1076,39.1076,38.996,39.0303,31900.0
2005-07-21 14:40:00,45.43,45.47,45.35,45.36,40000.0,39.0217,39.0561,38.953,38.9616,40000.0
2005-07-21 14:50:00,45.35,45.35,45.21,45.25,58100.0,38.953,38.953,38.8328,38.8671,58100.0
2005-07-21 15:00:00,45.24,45.25,45.09,45.1,49900.0,38.8585,38.8671,38.7297,38.7383,49900.0
2005-07-21 15:10:00,45.09,45.19,45.07,45.13,45000.0,38.7297,38.8156,38.7125,38.764,45000.0
2005-07-21 15:20:00,45.13,45.16,45.06,45.15,41500.0,38.764,38.7898,38.7039,38.7812,41500.0
2005-07-21 15:30:00,45.15,45.19,45.13,45.17,50600.0,38.7812,38.8156,38.764,38.7984,50600.0
2005-07-21 15:40:00,45.17,45.25,45.17,45.23,66800.0,38.7984,38.8671,38.7984,38.8499,66800.0
2005-07-21 15:50:00,45.24,45.24,45.04,45.05,96400.0,38.8585,38.8585,38.6867,38.6953,96400.0
2005-07-22 09:30:00,45.22,45.3,44.8,44.8,58200.0,38.8413,38.9101,38.4806,38.4806,58200.0
2005-07-22 09:40:00,44.8,44.8,44.51,44.75,67600.0,38.4806,38.4806,38.2315,38.4376,67600.0
2005-07-22 09:50:00,44.75,44.8,44.65,44.71,38900.0,38.4376,38.4806,38.3517,38.4033,38900.0
2005-07-22 10:00:00,44.71,44.8,44.69,44.8,67200.0,38.4033,38.4806,38.3861,38.4806,67200.0
2005-07-22 10:10:00,44.79,44.84,44.79,44.81,44400.0,38.472,38.5149,38.472,38.4892,44400.0
2005-07-22 10:20:00,44.81,44.86,44.79,44.86,50600.0,38.4892,38.5321,38.472,38.5321,50600.0
2005-07-22 10:30:00,44.86,44.87,44.77,44.86,154200.0,38.5321,38.5407,38.4548,38.5321,154200.0
2005-07-22 10:40:00,44.86,44.87,44.75,44.79,153700.0,38.5321,38.5407,38.4376,38.472,153700.0
2005-07-22 10:50:00,44.75,44.78,44.7,44.7,28500.0,38.4376,38.4634,38.3947,38.3947,28500.0
2005-07-22 11:00:00,44.71,44.76,44.7,44.76,34000.0,38.4033,38.4462,38.3947,38.4462,34000.0
2005-07-22 11:10:00,44.77,44.85,44.76,44.79,33500.0,38.4548,38.5235,38.4462,38.472,33500.0
2005-07-22 11:20:00,44.79,44.82,44.79,44.8,13100.0,38.472,38.4978,38.472,38.4806,13100.0
2005-07-22 11:30:00,44.8,44.81,44.77,44.79,17500.0,38.4806,38.4892,38.4548,38.472,17500.0
2005-07-22 11:40:00,44.8,44.8,44.77,44.8,25100.0,38.4806,38.4806,38.4548,38.4806,25100.0
2005-07-22 11:50:00,44.79,44.83,44.79,44.79,15700.0,38.472,38.5064,38.472,38.472,15700.0
2005-07-22 12:00:00,44.79,44.8,44.78,44.8,12900.0,38.472,38.4806,38.4634,38.4806,12900.0
2005-07-22 12:10:00,44.79,44.79,44.76,44.78,19400.0,38.472,38.472,38.4462,38.4634,19400.0
2005-07-22 12:20:00,44.78,44.79,44.77,44.77,11200.0,38.4634,38.472,38.4548,38.4548,11200.0
2005-07-22 12:30:00,44.77,44.8,44.77,44.77,37600.0,38.4548,38.4806,38.4548,38.4548,37600.0
2005-07-22 12:40:00,44.77,44.78,44.58,44.62,123300.0,38.4548,38.4634,38.2916,38.326,123300.0
2005-07-22 12:50:00,44.63,44.67,44.63,44.67,7300.0,38.3346,38.3689,38.3346,38.3689,7300.0
2005-07-22 13:00:00,44.67,44.68,44.66,44.67,9700.0,38.3689,38.3775,38.3603,38.3689,9700.0
2005-07-22 13:10:00,44.67,44.68,44.63,44.66,30000.0,38.3689,38.3775,38.3346,38.3603,30000.0
2005-07-22 13:20:00,44.66,44.67,44.64,44.64,11900.0,38.3603,38.3689,38.3432,38.3432,11900.0
2005-07-22 13:30:00,44.65,44.66,44.64,44.66,20600.0,38.3517,38.3603,38.3432,38.3603,20600.0
2005-07-22 13:40:00,44.66,44.68,44.65,44.65,21900.0,38.3603,38.3775,38.3517,38.3517,21900.0
2005-07-22 13:50:00,44.66,44.67,44.64,44.64,18200.0,38.3603,38.3689,38.3432,38.3432,18200.0
2005-07-22 14:00:00,44.64,44.65,44.62,44.62,16600.0,38.3432,38.3517,38.326,38.326,16600.0
2005-07-22 14:10:00,44.61,44.63,44.6,44.61,35300.0,38.3174,38.3346,38.3088,38.3174,35300.0
2005-07-22 14:20:00,44.62,44.62,44.61,44.61,9900.0,38.326,38.326,38.3174,38.3174,9900.0
2005-07-22 14:30:00,44.61,44.64,44.6,44.63,52300.0,38.3174,38.3432,38.3088,38.3346,52300.0
2005-07-22 14:40:00,44.63,44.64,44.58,44.59,103800.0,38.3346,38.3432,38.2916,38.3002,103800.0
2005-07-22 14:50:00,44.59,44.63,44.57,44.59,70600.0,38.3002,38.3346,38.283,38.3002,70600.0
2005-07-22 15:00:00,44.59,44.6,44.5,44.51,52400.0,38.3002,38.3088,38.2229,38.2315,52400.0
2005-07-22 15:10:00,44.5,44.51,44.43,44.46,58600.0,38.2229,38.2315,38.1628,38.1885,58600.0
2005-07-22 15:20:00,44.47,44.54,44.4,44.54,74200.0,38.1971,38.2573,38.137,38.2573,74200.0
2005-07-22 15:30:00,44.54,44.54,44.42,44.43,86400.0,38.2573,38.2573,38.1542,38.1628,86400.0
2005-07-22 15:40:00,44.43,44.51,44.42,44.48,56200.0,38.1628,38.2315,38.1542,38.2057,56200.0
2005-07-22 15:50:00,44.48,44.55,44.46,44.54,68400.0,38.2057,38.2659,38.1885,38.2573,68400.0
2005-07-25 09:30:00,44.44,44.73,44.44,44.47,49500.0,38.1714,38.4205,38.1714,38.1971,49500.0
2005-07-25 09:40:00,44.46,44.57,44.37,44.45,111600.0,38.1885,38.283,38.1112,38.18,111600.0
2005-07-25 09:50:00,44.45,44.45,44.06,44.07,65600.0,38.18,38.18,37.845,37.8536,65600.0
2005-07-25 10:00:00,44.05,44.15,44.05,44.1,57700.0,37.8364,37.9223,37.8364,37.8793,57700.0
2005-07-25 10:10:00,44.1,44.16,44.09,44.15,69300.0,37.8793,37.9309,37.8707,37.9223,69300.0
2005-07-25 10:20:00,44.14,44.15,44.1,44.13,92700.0,37.9137,37.9223,37.8793,37.9051,92700.0
2005-07-25 10:30:00,44.13,44.13,44.1,44.1,81700.0,37.9051,37.9051,37.8793,37.8793,81700.0
2005-07-25 10:40:00,44.1,44.3,44.08,44.22,96000.0,37.8793,38.0511,37.8621,37.9824,96000.0
2005-07-25 10:50:00,44.22,44.23,44.1,44.1,69600.0,37.9824,37.991,37.8793,37.8793,69600.0
2005-07-25 11:00:00,44.1,44.17,44.09,44.17,73900.0,37.8793,37.9395,37.8707,37.9395,73900.0
2005-07-25 11:10:00,44.16,44.16,44.06,44.06,35200.0,37.9309,37.9309,37.845,37.845,35200.0
2005-07-25 11:20:00,44.06,44.08,44.05,44.08,28700.0,37.845,37.8621,37.8364,37.8621,28700.0
2005-07-25 11:30:00,44.08,44.11,44.07,44.08,110500.0,37.8621,37.8879,37.8536,37.8621,110500.0
2005-07-25 11:40:00,44.08,44.09,43.97,43.97,49200.0,37.8621,37.8707,37.7677,37.7677,49200.0
2005-07-25 11:50:00,43.97,44.05,43.95,44.05,48500.0,37.7677,37.8364,37.7505,37.8364,48500.0
2005-07-25 12:00:00,44.06,44.1,44.06,44.1,43700.0,37.845,37.8793,37.845,37.8793,43700.0
2005-07-25 12:10:00,44.09,44.1,44.09,44.09,15100.0,37.8707,37.8793,37.8707,37.8707,15100.0
2005-07-25 12:20:00,44.1,44.14,44.1,44.11,28200.0,37.8793,37.9137,37.8793,37.8879,28200.0
2005-07-25 12:30:00,44.11,44.14,44.1,44.14,32100.0,37.8879,37.9137,37.8793,37.9137,32100.0
2005-07-25 12:40:00,44.09,44.1,44.07,44.08,24200.0,37.8707,37.8793,37.8536,37.8621,24200.0
2005-07-25 12:50:00,44.08,44.09,44.05,44.05,63100.0,37.8621,37.8707,37.8364,37.8364,63100.0
2005-07-25 13:00:00,44.02,44.04,43.99,44.04,45300.0,37.8106,37.8278,37.7848,37.8278,45300.0
2005-07-25 13:10:00,44.04,44.1,44.03,44.1,11800.0,37.8278,37.8793,37.8192,37.8793,11800.0
2005-07-25 13:20:00,44.1,44.1,44.06,44.07,12100.0,37.8793,37.8793,37.845,37.8536,12100.0
2005-07-25 13:30:00,44.07,44.15,44.07,44.14,77400.0,37.8536,37.9223,37.8536,37.9137,77400.0
2005-07-25 13:40:00,44.15,44.28,44.14,44.27,26700.0,37.9223,38.0339,37.9137,38.0253,26700.0
2005-07-25 13:50:00,44.26,44.26,44.22,44.24,14900.0,38.0168,38.0168,37.9824,37.9996,14900.0
2005-07-25 14:00:00,44.23,44.25,44.21,44.24,21200.0,37.991,38.0082,37.9738,37.9996,21200.0
2005-07-25 14:10:00,44.23,44.25,44.15,44.25,26200.0,37.991,38.0082,37.9223,38.0082,26200.0
2005-07-25 14:20:00,44.25,44.27,44.22,44.25,96200.0,38.0082,38.0253,37.9824,38.0082,96200.0
2005-07-25 14:30:00,44.25,44.27,44.19,44.19,48000.0,38.0082,38.0253,37.9566,37.9566,48000.0
2005-07-25 14:40:00,44.2,44.22,44.18,44.22,118300.0,37.9652,37.9824,37.948,37.9824,118300.0
2005-07-25 14:50:00,44.22,44.23,44.05,44.06,26700.0,37.9824,37.991,37.8364,37.845,26700.0
2005-07-25 15:00:00,44.06,44.07,44.04,44.06,15300.0,37.845,37.8536,37.8278,37.845,15300.0
2005-07-25 15:10:00,44.04,44.1,44.04,44.07,44100.0,37.8278,37.8793,37.8278,37.8536,44100.0
2005-07-25 15:20:00,44.08,44.12,44.08,44.11,25100.0,37.8621,37.8965,37.8621,37.8879,25100.0
2005-07-25 15:30:00,44.11,44.17,44.09,44.16,55200.0,37.8879,37.9395,37.8707,37.9309,55200.0
2005-07-25 15:40:00,44.17,44.22,44.15,44.2,116100.0,37.9395,37.9824,37.9223,37.9652,116100.0
2005-07-25 15:50:00,44.2,44.2,44.11,44.12,58600.0,37.9652,37.9652,37.8879,37.8965,58600.0
2005-07-26 09:30:00,44.36,44.58,44.33,44.49,52500.0,38.1027,38.2916,38.0769,38.2143,52500.0
2005-07-26 09:40:00,44.48,44.55,44.26,44.26,38200.0,38.2057,38.2659,38.0168,38.0168,38200.0
2005-07-26 09:50:00,44.26,44.36,44.14,44.26,30100.0,38.0168,38.1027,37.9137,38.0168,30100.0
2005-07-26 10:00:00,44.26,44.34,44.22,44.33,29000.0,38.0168,38.0855,37.9824,38.0769,29000.0
2005-07-26 10:10:00,44.34,44.43,44.32,44.41,59200.0,38.0855,38.1628,38.0683,38.1456,59200.0
2005-07-26 10:20:00,44.4,44.49,44.4,44.44,37500.0,38.137,38.2143,38.137,38.1714,37500.0
2005-07-26 10:30:00,44.4,44.44,44.38,44.43,150500.0,38.137,38.1714,38.1198,38.1628,150500.0
2005-07-26 10:40:00,44.43,44.44,44.35,44.39,26700.0,38.1628,38.1714,38.0941,38.1284,26700.0
2005-07-26 10:50:00,44.4,44.43,44.4,44.42,13200.0,38.137,38.1628,38.137,38.1542,13200.0
2005-07-26 11:00:00,44.41,44.44,44.39,44.4,20600.0,38.1456,38.1714,38.1284,38.137,20600.0
2005-07-26 11:10:00,44.4,44.43,44.38,44.43,142700.0,38.137,38.1628,38.1198,38.1628,142700.0
2005-07-26 11:20:00,44.43,44.64,44.43,44.63,23800.0,38.1628,38.3432,38.1628,38.3346,23800.0
2005-07-26 11:30:00,44.64,44.69,44.59,44.68,25400.0,38.3432,38.3861,38.3002,38.3775,25400.0
2005-07-26 11:40:00,44.68,44.75,44.59,44.59,30300.0,38.3775,38.4376,38.3002,38.3002,30300.0
2005-07-26 11:50:00,44.59,44.67,44.57,44.65,13400.0,38.3002,38.3689,38.283,38.3517,13400.0
2005-07-26 12:00:00,44.63,44.63,44.59,44.63,5200.0,38.3346,38.3346,38.3002,38.3346,5200.0
2005-07-26 12:10:00,44.63,44.66,44.61,44.62,53700.0,38.3346,38.3603,38.3174,38.326,53700.0
2005-07-26 12:20:00,44.62,44.74,44.6,44.6,54100.0,38.326,38.429,38.3088,38.3088,54100.0
2005-07-26 12:30:00,44.61,44.71,44.61,44.71,40900.0,38.3174,38.4033,38.3174,38.4033,40900.0
2005-07-26 12:40:00,44.7,44.91,44.7,44.91,53400.0,38.3947,38.5751,38.3947,38.5751,53400.0
2005-07-26 12:50:00,44.91,44.95,44.9,44.92,35400.0,38.5751,38.6094,38.5665,38.5837,35400.0
2005-07-26 13:00:00,44.92,44.92,44.81,44.81,20500.0,38.5837,38.5837,38.4892,38.4892,20500.0
2005-07-26 13:10:00,44.82,44.85,44.81,44.84,13600.0,38.4978,38.5235,38.4892,38.5149,13600.0
2005-07-26 13:20:00,44.84,44.86,44.84,44.85,11400.0,38.5149,38.5321,38.5149,38.5235,11400.0
2005-07-26 13:30:00,44.85,44.92,44.84,44.92,69000.0,38.5235,38.5837,38.5149,38.5837,69000.0
2005-07-26 13:40:00,44.9,45.0,44.89,44.94,21300.0,38.5665,38.6524,38.5579,38.6008,21300.0
2005-07-26 13:50:00,44.93,45.0,44.92,44.97,31600.0,38.5922,38.6524,38.5837,38.6266,31600.0
2005-07-26 14:00:00,44.98,44.99,44.95,44.97,21000.0,38.6352,38.6438,38.6094,38.6266,21000.0
2005-07-26 14:10:00,44.96,44.98,44.96,44.98,16400.0,38.618,38.6352,38.618,38.6352,16400.0
2005-07-26 14:20:00,44.97,44.98,44.96,44.97,19600.0,38.6266,38.6352,38.618,38.6266,19600.0
2005-07-26 14:30:00,44.97,44.97,44.91,44.92,25700.0,38.6266,38.6266,38.5751,38.5837,25700.0
2005-07-26 14:40:00,44.95,44.98,44.89,44.95,17500.0,38.6094,38.6352,38.5579,38.6094,17500.0
2005-07-26 14:50:00,44.95,44.97,44.9,44.94,14900.0,38.6094,38.6266,38.5665,38.6008,14900.0
2005-07-26 15:00:00,44.93,44.93,44.9,44.91,24900.0,38.5922,38.5922,38.5665,38.5751,24900.0
2005-07-26 15:10:00,44.92,44.92,44.91,44.92,16200.0,38.5837,38.5837,38.5751,38.5837,16200.0
2005-07-26 15:20:00,44.92,44.92,44.9,44.9,36100.0,38.5837,38.5837,38.5665,38.5665,36100.0
2005-07-26 15:30:00,44.9,44.92,44.81,44.81,36600.0,38.5665,38.5837,38.4892,38.4892,36600.0
2005-07-26 15:40:00,44.8,44.8,44.71,44.78,59000.0,38.4806,38.4806,38.4033,38.4634,59000.0
2005-07-26 15:50:00,44.79,44.85,44.76,44.81,78400.0,38.472,38.5235,38.4462,38.4892,78400.0
2005-07-27 09:30:00,44.82,44.82,44.71,44.8,25000.0,38.4978,38.4978,38.4033,38.4806,25000.0
2005-07-27 09:40:00,44.8,44.98,44.8,44.93,26800.0,38.4806,38.6352,38.4806,38.5922,26800.0
2005-07-27 09:50:00,44.94,45.01,44.94,45.0,28700.0,38.6008,38.661,38.6008,38.6524,28700.0
2005-07-27 10:00:00,45.01,45.06,44.93,44.98,39200.0,38.661,38.7039,38.5922,38.6352,39200.0
2005-07-27 10:10:00,44.98,45.01,44.94,44.95,45200.0,38.6352,38.661,38.6008,38.6094,45200.0
2005-07-27 10:20:00,44.95,45.06,44.9,44.97,47800.0,38.6094,38.7039,38.5665,38.6266,47800.0
2005-07-27 10:30:00,44.97,45.04,44.95,44.96,16300.0,38.6266,38.6867,38.6094,38.618,16300.0
2005-07-27 10:40:00,44.95,45.02,44.94,44.98,20200.0,38.6094,38.6696,38.6008,38.6352,20200.0
2005-07-27 10:50:00,44.98,44.99,44.93,44.96,29200.0,38.6352,38.6438,38.5922,38.618,29200.0
2005-07-27 11:00:00,44.96,44.97,44.95,44.97,38400.0,38.618,38.6266,38.6094,38.6266,38400.0
2005-07-27 11:10:00,44.97,45.01,44.96,45.01,8900.0,38.6266,38.661,38.618,38.661,8900.0
2005-07-27 11:20:00,45.01,45.04,44.95,45.0,11600.0,38.661,38.6867,38.6094,38.6524,11600.0
2005-07-27 11:30:00,45.0,45.03,44.99,45.0,14500.0,38.6524,38.6781,38.6438,38.6524,14500.0
2005-07-27 11:40:00,45.0,45.02,44.98,44.98,10300.0,38.6524,38.6696,38.6352,38.6352,10300.0
2005-07-27 11:50:00,44.98,45.0,44.96,45.0,7800.0,38.6352,38.6524,38.618,38.6524,7800.0
2005-07-27 12:00:00,45.0,45.01,44.97,44.99,12400.0,38.6524,38.661,38.6266,38.6438,12400.0
2005-07-27 12:10:00,44.99,44.99,44.97,44.99,2800.0,38.6438,38.6438,38.6266,38.6438,2800.0
2005-07-27 12:20:00,44.99,45.01,44.99,45.01,26500.0,38.6438,38.661,38.6438,38.661,26500.0
2005-07-27 12:30:00,45.01,45.05,45.0,45.01,7000.0,38.661,38.6953,38.6524,38.661,7000.0
2005-07-27 12:40:00,45.01,45.04,44.98,45.01,10900.0,38.661,38.6867,38.6352,38.661,10900.0
2005-07-27 12:50:00,45.01,45.01,45.0,45.01,10800.0,38.661,38.661,38.6524,38.661,10800.0
2005-07-27 13:00:00,45.0,45.0,44.95,44.96,15000.0,38.6524,38.6524,38.6094,38.618,15000.0
2005-07-27 13:10:00,44.96,44.97,44.95,44.95,6600.0,38.618,38.6266,38.6094,38.6094,6600.0
2005-07-27 13:20:00,44.95,44.96,44.95,44.95,21600.0,38.6094,38.618,38.6094,38.6094,21600.0
2005-07-27 13:30:00,44.95,44.98,44.95,44.96,26800.0,38.6094,38.6352,38.6094,38.618,26800.0
2005-07-27 13:40:00,44.96,44.96,44.86,44.87,11600.0,38.618,38.618,38.5321,38.5407,11600.0
2005-07-27 13:50:00,44.88,44.97,44.88,44.97,6000.0,38.5493,38.6266,38.5493,38.6266,6000.0
2005-07-27 14:00:00,44.97,45.0,44.96,44.98,36000.0,38.6266,38.6524,38.618,38.6352,36000.0
2005-07-27 14:10:00,44.98,45.0,44.96,44.99,10500.0,38.6352,38.6524,38.618,38.6438,10500.0
2005-07-27 14:20:00,44.99,45.06,44.98,45.05,53700.0,38.6438,38.7039,38.6352,38.6953,53700.0
2005-07-27 14:30:00,45.05,45.08,45.0,45.04,27700.0,38.6953,38.7211,38.6524,38.6867,27700.0
2005-07-27 14:40:00,45.04,45.09,45.0,45.09,200100.0,38.6867,38.7297,38.6524,38.7297,200100.0
2005-07-27 14:50:00,45.06,45.24,45.06,45.21,13400.0,38.7039,38.8585,38.7039,38.8328,13400.0
2005-07-27 15:00:00,45.21,45.22,45.17,45.22,11000.0,38.8328,38.8413,38.7984,38.8413,11000.0
2005-07-27 15:10:00,45.21,45.25,45.12,45.22,27100.0,38.8328,38.8671,38.7554,38.8413,27100.0
2005-07-27 15:20:00,45.23,45.29,45.21,45.28,18300.0,38.8499,38.9015,38.8328,38.8929,18300.0
2005-07-27 15:30:00,45.28,45.31,45.27,45.29,117900.0,38.8929,38.9186,38.8843,38.9015,117900.0
2005-07-27 15:40:00,45.29,45.29,45.19,45.19,34900.0,38.9015,38.9015,38.8156,38.8156,34900.0
2005-07-27 15:50:00,45.19,45.19,45.05,45.07,27300.0,38.8156,38.8156,38.6953,38.7125,27300.0
2005-07-28 09:30:00,45.5,46.3,45.45,45.99,132000.0,39.0818,39.769,39.0389,39.5027,132000.0
2005-07-28 09:40:00,46.0,46.0,45.72,45.82,65400.0,39.5113,39.5113,39.2708,39.3567,65400.0
2005-07-28 09:50:00,45.83,45.86,45.26,45.27,95600.0,39.3653,39.3911,38.8757,38.8843,95600.0
2005-07-28 10:00:00,45.27,45.5,45.27,45.35,110700.0,38.8843,39.0818,38.8843,38.953,110700.0
2005-07-28 10:10:00,45.35,45.65,45.35,45.65,60300.0,38.953,39.2107,38.953,39.2107,60300.0
2005-07-28 10:20:00,45.67,45.67,45.51,45.53,90500.0,39.2279,39.2279,39.0904,39.1076,90500.0
2005-07-28 10:30:00,45.53,45.63,45.51,45.6,79600.0,39.1076,39.1935,39.0904,39.1677,79600.0
2005-07-28 10:40:00,45.61,45.66,45.58,45.61,31400.0,39.1763,39.2193,39.1506,39.1763,31400.0
2005-07-28 10:50:00,45.61,45.68,45.58,45.66,29600.0,39.1763,39.2365,39.1506,39.2193,29600.0
2005-07-28 11:00:00,45.67,45.72,45.66,45.72,31400.0,39.2279,39.2708,39.2193,39.2708,31400.0
2005-07-28 11:10:00,45.72,45.88,45.71,45.85,37300.0,39.2708,39.4082,39.2622,39.3825,37300.0
2005-07-28 11:20:00,45.85,45.87,45.71,45.72,35500.0,39.3825,39.3997,39.2622,39.2708,35500.0
2005-07-28 11:30:00,45.73,45.85,45.72,45.85,124700.0,39.2794,39.3825,39.2708,39.3825,124700.0
2005-07-28 11:40:00,45.83,46.02,45.82,45.99,66300.0,39.3653,39.5285,39.3567,39.5027,66300.0
2005-07-28 11:50:00,46.03,46.17,45.9,45.95,36700.0,39.5371,39.6573,39.4254,39.4684,36700.0
2005-07-28 12:00:00,45.95,46.12,45.95,46.0,47300.0,39.4684,39.6144,39.4684,39.5113,47300.0
2005-07-28 12:10:00,46.01,46.1,45.98,46.07,54000.0,39.5199,39.5972,39.4941,39.5714,54000.0
2005-07-28 12:20:00,46.07,46.11,46.0,46.0,48400.0,39.5714,39.6058,39.5113,39.5113,48400.0
2005-07-28 12:30:00,46.01,46.05,46.01,46.02,11000.0,39.5199,39.5543,39.5199,39.5285,11000.0
2005-07-28 12:40:00,46.02,46.08,45.98,45.98,31000.0,39.5285,39.58,39.4941,39.4941,31000.0
2005-07-28 12:50:00,45.95,45.99,45.93,45.98,9100.0,39.4684,39.5027,39.4512,39.4941,9100.0
2005-07-28 13:00:00,45.96,46.0,45.96,45.98,14800.0,39.477,39.5113,39.477,39.4941,14800.0
2005-07-28 13:10:00,45.98,46.04,45.95,45.99,44400.0,39.4941,39.5457,39.4684,39.5027,44400.0
2005-07-28 13:20:00,45.99,46.0,45.95,45.95,41800.0,39.5027,39.5113,39.4684,39.4684,41800.0
2005-07-28 13:30:00,45.96,45.97,45.8,45.93,236600.0,39.477,39.4855,39.3395,39.4512,236600.0
2005-07-28 13:40:00,45.92,45.93,45.88,45.89,22900.0,39.4426,39.4512,39.4082,39.4168,22900.0
2005-07-28 13:50:00,45.88,45.9,45.75,45.78,12100.0,39.4082,39.4254,39.2966,39.3223,12100.0
2005-07-28 14:00:00,45.79,45.82,45.73,45.73,18600.0,39.3309,39.3567,39.2794,39.2794,18600.0
2005-07-28 14:10:00,45.72,45.74,45.66,45.7,26800.0,39.2708,39.288,39.2193,39.2536,26800.0
2005-07-28 14:20:00,45.71,45.77,45.7,45.74,10800.0,39.2622,39.3138,39.2536,39.288,10800.0
2005-07-28 14:30:00,45.72,45.78,45.71,45.76,43400.0,39.2708,39.3223,39.2622,39.3052,43400.0
2005-07-28 14:40:00,45.76,45.77,45.65,45.65,106900.0,39.3052,39.3138,39.2107,39.2107,106900.0
2005-07-28 14:50:00,45.65,45.67,45.57,45.57,42000.0,39.2107,39.2279,39.142,39.142,42000.0
2005-07-28 15:00:00,45.57,46.0,45.5,45.53,56600.0,39.142,39.5113,39.0818,39.1076,56600.0
2005-07-28 15:10:00,45.54,45.55,45.51,45.54,21200.0,39.1162,39.1248,39.0904,39.1162,21200.0
2005-07-28 15:20:00,45.54,45.54,45.5,45.53,71600.0,39.1162,39.1162,39.0818,39.1076,71600.0
2005-07-28 15:30:00,45.53,45.54,45.47,45.47,48100.0,39.1076,39.1162,39.0561,39.0561,48100.0
2005-07-28 15:40:00,45.47,45.47,45.4,45.42,42200.0,39.0561,39.0561,38.996,39.0131,42200.0
2005-07-28 15:50:00,45.41,45.42,45.25,45.37,112600.0,39.0045,39.0131,38.8671,38.9702,112600.0
2005-07-29 09:30:00,45.35,45.48,45.32,45.44,16800.0,38.953,39.0647,38.9272,39.0303,16800.0
2005-07-29 09:40:00,45.45,45.49,45.37,45.4,28000.0,39.0389,39.0733,38.9702,38.996,28000.0
2005-07-29 09:50:00,45.42,45.49,45.42,45.46,21300.0,39.0131,39.0733,39.0131,39.0475,21300.0
2005-07-29 10:00:00,45.46,45.47,45.34,45.34,20900.0,39.0475,39.0561,38.9444,38.9444,20900.0
2005-07-29 10:10:00,45.33,45.34,45.19,45.21,30200.0,38.9358,38.9444,38.8156,38.8328,30200.0
2005-07-29 10:20:00,45.21,45.22,45.09,45.09,47800.0,38.8328,38.8413,38.7297,38.7297,47800.0
2005-07-29 10:30:00,45.07,45.2,45.06,45.14,42200.0,38.7125,38.8242,38.7039,38.7726,42200.0
2005-07-29 10:40:00,45.15,45.15,45.13,45.14,29300.0,38.7812,38.7812,38.764,38.7726,29300.0
2005-07-29 10:50:00,45.13,45.13,45.01,45.01,27400.0,38.764,38.764,38.661,38.661,27400.0
2005-07-29 11:00:00,45.02,45.02,44.85,45.0,125400.0,38.6696,38.6696,38.5235,38.6524,125400.0
2005-07-29 11:10:00,45.0,45.05,44.98,45.0,22100.0,38.6524,38.6953,38.6352,38.6524,22100.0
2005-07-29 11:20:00,45.02,45.03,45.0,45.02,7300.0,38.6696,38.6781,38.6524,38.6696,7300.0
2005-07-29 11:30:00,45.02,45.05,45.0,45.0,29700.0,38.6696,38.6953,38.6524,38.6524,29700.0
2005-07-29 11:40:00,45.0,45.01,44.9,45.0,21000.0,38.6524,38.661,38.5665,38.6524,21000.0
2005-07-29 11:50:00,45.0,45.09,45.0,45.09,41900.0,38.6524,38.7297,38.6524,38.7297,41900.0
2005-07-29 12:00:00,45.09,45.1,45.08,45.1,9700.0,38.7297,38.7383,38.7211,38.7383,9700.0
2005-07-29 12:10:00,45.09,45.14,45.09,45.13,20900.0,38.7297,38.7726,38.7297,38.764,20900.0
2005-07-29 12:20:00,45.14,45.16,45.06,45.12,76800.0,38.7726,38.7898,38.7039,38.7554,76800.0
2005-07-29 12:30:00,45.11,45.15,45.1,45.14,14200.0,38.7469,38.7812,38.7383,38.7726,14200.0
2005-07-29 12:40:00,45.14,45.16,45.08,45.09,18800.0,38.7726,38.7898,38.7211,38.7297,18800.0
2005-07-29 12:50:00,45.1,45.12,45.08,45.12,10300.0,38.7383,38.7554,38.7211,38.7554,10300.0
2005-07-29 13:00:00,45.13,45.15,45.13,45.15,9700.0,38.764,38.7812,38.764,38.7812,9700.0
2005-07-29 13:10:00,45.15,45.16,45.13,45.13,19500.0,38.7812,38.7898,38.764,38.764,19500.0
2005-07-29 13:20:00,45.13,45.14,45.12,45.13,11200.0,38.764,38.7726,38.7554,38.764,11200.0
2005-07-29 13:30:00,45.12,45.12,45.09,45.09,10600.0,38.7554,38.7554,38.7297,38.7297,10600.0
2005-07-29 13:40:00,45.1,45.11,45.09,45.11,7700.0,38.7383,38.7469,38.7297,38.7469,7700.0
2005-07-29 13:50:00,45.11,45.12,45.09,45.09,82500.0,38.7469,38.7554,38.7297,38.7297,82500.0
2005-07-29 14:00:00,45.09,45.1,45.07,45.07,16900.0,38.7297,38.7383,38.7125,38.7125,16900.0
2005-07-29 14:10:00,45.07,45.13,45.07,45.11,20500.0,38.7125,38.764,38.7125,38.7469,20500.0
2005-07-29 14:20:00,45.1,45.1,45.08,45.09,17400.0,38.7383,38.7383,38.7211,38.7297,17400.0
2005-07-29 14:30:00,45.1,45.1,45.09,45.1,15100.0,38.7383,38.7383,38.7297,38.7383,15100.0
2005-07-29 14:40:00,45.11,45.13,45.07,45.08,14100.0,38.7469,38.764,38.7125,38.7211,14100.0
2005-07-29 14:50:00,45.08,45.14,45.08,45.1,142700.0,38.7211,38.7726,38.7211,38.7383,142700.0
2005-07-29 15:00:00,45.11,45.11,45.08,45.09,48300.0,38.7469,38.7469,38.7211,38.7297,48300.0
2005-07-29 15:10:00,45.09,45.1,45.06,45.06,22200.0,38.7297,38.7383,38.7039,38.7039,22200.0
2005-07-29 15:20:00,45.05,45.05,44.89,44.92,19000.0,38.6953,38.6953,38.5579,38.5837,19000.0
2005-07-29 15:30:00,44.92,44.98,44.91,44.98,27900.0,38.5837,38.6352,38.5751,38.6352,27900.0
2005-07-29 15:40:00,44.97,45.06,44.97,45.06,122200.0,38.6266,38.7039,38.6266,38.7039,122200.0
2005-07-29 15:50:00,45.06,45.08,45.05,45.07,32300.0,38.7039,38.7211,38.6953,38.7125,32300.0
2005-08-01 09:30:00,45.05,45.17,44.97,45.09,37700.0,38.6953,38.7984,38.6266,38.7297,37700.0
2005-08-01 09:40:00,45.1,45.25,45.08,45.24,27200.0,38.7383,38.8671,38.7211,38.8585,27200.0
2005-08-01 09:50:00,45.25,45.35,45.25,45.31,44700.0,38.8671,38.953,38.8671,38.9186,44700.0
2005-08-01 10:00:00,45.31,45.31,45.25,45.25,50000.0,38.9186,38.9186,38.8671,38.8671,50000.0
2005-08-01 10:10:00,45.25,45.35,45.24,45.29,42500.0,38.8671,38.953,38.8585,38.9015,42500.0
2005-08-01 10:20:00,45.3,45.3,45.26,45.27,29900.0,38.9101,38.9101,38.8757,38.8843,29900.0
2005-08-01 10:30:00,45.28,45.28,45.11,45.16,16300.0,38.8929,38.8929,38.7469,38.7898,16300.0
2005-08-01 10:40:00,45.16,45.21,45.16,45.2,33600.0,38.7898,38.8328,38.7898,38.8242,33600.0
2005-08-01 10:50:00,45.2,45.25,45.19,45.23,23800.0,38.8242,38.8671,38.8156,38.8499,23800.0
2005-08-01 11:00:00,45.22,45.22,45.12,45.15,23400.0,38.8413,38.8413,38.7554,38.7812,23400.0
2005-08-01 11:10:00,45.15,45.16,45.13,45.16,8800.0,38.7812,38.7898,38.764,38.7898,8800.0
2005-08-01 11:20:00,45.15,45.18,45.15,45.18,34200.0,38.7812,38.807,38.7812,38.807,34200.0
2005-08-01 11:30:00,45.19,45.24,45.19,45.21,52700.0,38.8156,38.8585,38.8156,38.8328,52700.0
2005-08-01 11:40:00,45.2,45.21,45.18,45.18,15900.0,38.8242,38.8328,38.807,38.807,15900.0
2005-08-01 11:50:00,45.18,45.19,45.17,45.18,14400.0,38.807,38.8156,38.7984,38.807,14400.0
2005-08-01 12:00:00,45.19,45.2,45.15,45.15,33500.0,38.8156,38.8242,38.7812,38.7812,33500.0
2005-08-01 12:10:00,45.16,45.16,45.12,45.13,13600.0,38.7898,38.7898,38.7554,38.764,13600.0
2005-08-01 12:20:00,45.13,45.19,45.13,45.17,26900.0,38.764,38.8156,38.764,38.7984,26900.0
2005-08-01 12:30:00,45.16,45.17,45.15,45.17,15500.0,38.7898,38.7984,38.7812,38.7984,15500.0
2005-08-01 12:40:00,45.17,45.17,45.13,45.15,17600.0,38.7984,38.7984,38.764,38.7812,17600.0
2005-08-01 12:50:00,45.15,45.15,45.11,45.13,21900.0,38.7812,38.7812,38.7469,38.764,21900.0
2005-08-01 13:00:00,45.13,45.15,45.03,45.04,22400.0,38.764,38.7812,38.6781,38.6867,22400.0
2005-08-01 13:10:00,45.05,45.09,45.0,45.0,47700.0,38.6953,38.7297,38.6524,38.6524,47700.0
2005-08-01 13:20:00,44.99,45.08,44.99,45.08,20700.0,38.6438,38.7211,38.6438,38.7211,20700.0
2005-08-01 13:30:00,45.09,45.11,45.0,45.05,44800.0,38.7297,38.7469,38.6524,38.6953,44800.0
2005-08-01 13:40:00,45.07,45.08,44.99,45.0,48700.0,38.7125,38.7211,38.6438,38.6524,48700.0
2005-08-01 13:50:00,45.0,45.0,44.99,45.0,20300.0,38.6524,38.6524,38.6438,38.6524,20300.0
2005-08-01 14:00:00,45.0,45.01,44.98,45.0,59300.0,38.6524,38.661,38.6352,38.6524,59300.0
2005-08-01 14:10:00,45.0,45.09,45.0,45.03,69500.0,38.6524,38.7297,38.6524,38.6781,69500.0
2005-08-01 14:20:00,45.03,45.04,44.98,44.98,59900.0,38.6781,38.6867,38.6352,38.6352,59900.0
2005-08-01 14:30:00,44.99,45.02,44.98,45.01,110500.0,38.6438,38.6696,38.6352,38.661,110500.0
2005-08-01 14:40:00,45.01,45.05,44.99,45.03,120100.0,38.661,38.6953,38.6438,38.6781,120100.0
2005-08-01 14:50:00,45.03,45.07,45.0,45.01,35900.0,38.6781,38.7125,38.6524,38.661,35900.0
2005-08-01 15:00:00,45.01,45.05,45.01,45.03,44600.0,38.661,38.6953,38.661,38.6781,44600.0
2005-08-01 15:10:00,45.04,45.12,45.03,45.1,43700.0,38.6867,38.7554,38.6781,38.7383,43700.0
2005-08-01 15:20:00,45.09,45.1,45.05,45.05,34200.0,38.7297,38.7383,38.6953,38.6953,34200.0
2005-08-01 15:30:00,45.05,45.12,45.05,45.09,96800.0,38.6953,38.7554,38.6953,38.7297,96800.0
2005-08-01 15:40:00,45.1,45.1,45.07,45.07,45300.0,38.7383,38.7383,38.7125,38.7125,45300.0
2005-08-01 15:50:00,45.07,45.08,45.01,45.01,53800.0,38.7125,38.7211,38.661,38.661,53800.0
2005-08-02 09:30:00,45.1,45.2,45.04,45.16,40500.0,38.7383,38.8242,38.6867,38.7898,40500.0
2005-08-02 09:40:00,45.17,45.33,45.15,45.25,28700.0,38.7984,38.9358,38.7812,38.8671,28700.0
2005-08-02 09:50:00,45.23,45.33,45.19,45.27,26500.0,38.8499,38.9358,38.8156,38.8843,26500.0
2005-08-02 10:00:00,45.28,45.44,45.17,45.41,32300.0,38.8929,39.0303,38.7984,39.0045,32300.0
2005-08-02 10:10:00,45.38,45.47,45.37,45.37,52000.0,38.9788,39.0561,38.9702,38.9702,52000.0
2005-08-02 10:20:00,45.37,45.5,45.32,45.49,57000.0,38.9702,39.0818,38.9272,39.0733,57000.0
2005-08-02 10:30:00,45.49,45.64,45.48,45.61,82100.0,39.0733,39.2021,39.0647,39.1763,82100.0
2005-08-02 10:40:00,45.6,45.67,45.59,45.59,37300.0,39.1677,39.2279,39.1592,39.1592,37300.0
2005-08-02 10:50:00,45.59,45.66,45.58,45.66,43200.0,39.1592,39.2193,39.1506,39.2193,43200.0
2005-08-02 11:00:00,45.65,45.67,45.62,45.65,32700.0,39.2107,39.2279,39.1849,39.2107,32700.0
2005-08-02 11:10:00,45.66,45.78,45.66,45.75,48900.0,39.2193,39.3223,39.2193,39.2966,48900.0
2005-08-02 11:20:00,45.78,45.78,45.67,45.76,25800.0,39.3223,39.3223,39.2279,39.3052,25800.0
2005-08-02 11:30:00,45.76,45.76,45.67,45.71,30300.0,39.3052,39.3052,39.2279,39.2622,30300.0
2005-08-02 11:40:00,45.71,45.77,45.68,45.68,17100.0,39.2622,39.3138,39.2365,39.2365,17100.0
2005-08-02 11:50:00,45.68,45.75,45.67,45.67,17600.0,39.2365,39.2966,39.2279,39.2279,17600.0
2005-08-02 12:00:00,45.66,45.8,45.66,45.8,23800.0,39.2193,39.3395,39.2193,39.3395,23800.0
2005-08-02 12:10:00,45.81,45.95,45.79,45.93,23300.0,39.3481,39.4684,39.3309,39.4512,23300.0
2005-08-02 12:20:00,45.95,46.15,45.95,46.15,96800.0,39.4684,39.6402,39.4684,39.6402,96800.0
2005-08-02 12:30:00,46.14,46.14,45.93,45.97,51400.0,39.6316,39.6316,39.4512,39.4855,51400.0
2005-08-02 12:40:00,45.97,46.08,45.96,46.08,29100.0,39.4855,39.58,39.477,39.58,29100.0
2005-08-02 12:50:00,46.08,46.12,46.07,46.11,49400.0,39.58,39.6144,39.5714,39.6058,49400.0
2005-08-02 13:00:00,46.12,46.14,46.07,46.14,44100.0,39.6144,39.6316,39.5714,39.6316,44100.0
2005-08-02 13:10:00,46.14,46.19,46.12,46.19,45100.0,39.6316,39.6745,39.6144,39.6745,45100.0
2005-08-02 13:20:00,46.19,46.23,46.09,46.23,137100.0,39.6745,39.7089,39.5886,39.7089,137100.0
2005-08-02 13:30:00,46.23,46.33,46.21,46.33,60400.0,39.7089,39.7948,39.6917,39.7948,60400.0
2005-08-02 13:40:00,46.33,46.37,46.21,46.23,70600.0,39.7948,39.8291,39.6917,39.7089,70600.0
2005-08-02 13:50:00,46.24,46.32,46.23,46.25,87400.0,39.7175,39.7862,39.7089,39.7261,87400.0
2005-08-02 14:00:00,46.24,46.5,46.24,46.43,62000.0,39.7175,39.9408,39.7175,39.8807,62000.0
2005-08-02 14:10:00,46.44,46.5,46.4,46.4,69700.0,39.8893,39.9408,39.8549,39.8549,69700.0
2005-08-02 14:20:00,46.41,46.49,46.41,46.45,36800.0,39.8635,39.9322,39.8635,39.8978,36800.0
2005-08-02 14:30:00,46.45,46.45,46.33,46.34,37200.0,39.8978,39.8978,39.7948,39.8034,37200.0
2005-08-02 14:40:00,46.35,46.42,46.34,46.42,43800.0,39.8119,39.8721,39.8034,39.8721,43800.0
2005-08-02 14:50:00,46.42,46.43,46.35,46.39,40000.0,39.8721,39.8807,39.8119,39.8463,40000.0
2005-08-02 15:00:00,46.4,46.4,46.31,46.37,54600.0,39.8549,39.8549,39.7776,39.8291,54600.0
2005-08-02 15:10:00,46.37,46.41,46.33,46.4,50000.0,39.8291,39.8635,39.7948,39.8549,50000.0
2005-08-02 15:20:00,46.41,46.45,46.4,46.41,55600.0,39.8635,39.8978,39.8549,39.8635,55600.0
2005-08-02 15:30:00,46.41,46.46,46.4,46.41,62300.0,39.8635,39.9064,39.8549,39.8635,62300.0
2005-08-02 15:40:00,46.41,46.48,46.41,46.46,47700.0,39.8635,39.9236,39.8635,39.9064,47700.0
2005-08-02 15:50:00,46.45,46.46,46.39,46.42,83400.0,39.8978,39.9064,39.8463,39.8721,83400.0
2005-08-03 09:30:00,45.9,45.94,45.7,45.85,118600.0,39.4254,39.4598,39.2536,39.3825,118600.0
2005-08-03 09:40:00,45.86,46.04,45.86,46.04,56500.0,39.3911,39.5457,39.3911,39.5457,56500.0
2005-08-03 09:50:00,46.04,46.11,45.95,45.98,31800.0,39.5457,39.6058,39.4684,39.4941,31800.0
2005-08-03 10:00:00,45.99,46.15,45.97,46.15,23000.0,39.5027,39.6402,39.4855,39.6402,23000.0
2005-08-03 10:10:00,46.16,46.24,46.16,46.21,39800.0,39.6487,39.7175,39.6487,39.6917,39800.0
2005-08-03 10:20:00,46.22,46.22,46.15,46.16,43500.0,39.7003,39.7003,39.6402,39.6487,43500.0
2005-08-03 10:30:00,46.15,46.24,46.15,46.24,54000.0,39.6402,39.7175,39.6402,39.7175,54000.0
2005-08-03 10:40:00,46.24,46.25,46.15,46.19,48800.0,39.7175,39.7261,39.6402,39.6745,48800.0
2005-08-03 10:50:00,46.19,46.21,46.17,46.17,23000.0,39.6745,39.6917,39.6573,39.6573,23000.0
2005-08-03 11:00:00,46.17,46.27,46.16,46.27,16000.0,39.6573,39.7432,39.6487,39.7432,16000.0
2005-08-03 11:10:00,46.28,46.39,46.17,46.38,38900.0,39.7518,39.8463,39.6573,39.8377,38900.0
2005-08-03 11:20:00,46.38,46.39,46.36,46.38,45200.0,39.8377,39.8463,39.8205,39.8377,45200.0
2005-08-03 11:30:00,46.38,46.4,46.31,46.32,29200.0,39.8377,39.8549,39.7776,39.7862,29200.0
2005-08-03 11:40:00,46.32,46.35,46.3,46.33,45600.0,39.7862,39.8119,39.769,39.7948,45600.0
2005-08-03 11:50:00,46.33,46.33,46.3,46.32,16000.0,39.7948,39.7948,39.769,39.7862,16000.0
2005-08-03 12:00:00,46.33,46.33,46.31,46.31,18600.0,39.7948,39.7948,39.7776,39.7776,18600.0
2005-08-03 12:10:00,46.29,46.3,46.21,46.22,23700.0,39.7604,39.769,39.6917,39.7003,23700.0
2005-08-03 12:20:00,46.22,46.31,46.22,46.3,15900.0,39.7003,39.7776,39.7003,39.769,15900.0
2005-08-03 12:30:00,46.31,46.33,46.3,46.31,10500.0,39.7776,39.7948,39.769,39.7776,10500.0
2005-08-03 12:40:00,46.31,46.34,46.29,46.34,19100.0,39.7776,39.8034,39.7604,39.8034,19100.0
2005-08-03 12:50:00,46.35,46.35,46.21,46.24,41200.0,39.8119,39.8119,39.6917,39.7175,41200.0
2005-08-03 13:00:00,46.24,46.25,46.17,46.19,14800.0,39.7175,39.7261,39.6573,39.6745,14800.0
2005-08-03 13:10:00,46.19,46.23,46.19,46.23,8200.0,39.6745,39.7089,39.6745,39.7089,8200.0
2005-08-03 13:20:00,46.22,46.3,46.22,46.28,4900.0,39.7003,39.769,39.7003,39.7518,4900.0
2005-08-03 13:30:00,46.28,46.31,46.28,46.28,8900.0,39.7518,39.7776,39.7518,39.7518,8900.0
2005-08-03 13:40:00,46.28,46.31,46.24,46.24,16300.0,39.7518,39.7776,39.7175,39.7175,16300.0
2005-08-03 13:50:00,46.24,46.25,46.18,46.22,9900.0,39.7175,39.7261,39.6659,39.7003,9900.0
2005-08-03 14:00:00,46.22,46.23,46.19,46.21,45600.0,39.7003,39.7089,39.6745,39.6917,45600.0
2005-08-03 14:10:00,46.23,46.26,46.2,46.21,19400.0,39.7089,39.7346,39.6831,39.6917,19400.0
2005-08-03 14:20:00,46.21,46.21,46.12,46.14,19100.0,39.6917,39.6917,39.6144,39.6316,19100.0
2005-08-03 14:30:00,46.14,46.22,46.14,46.2,14400.0,39.6316,39.7003,39.6316,39.6831,14400.0
2005-08-03 14:40:00,46.2,46.22,46.18,46.22,27100.0,39.6831,39.7003,39.6659,39.7003,27100.0
2005-08-03 14:50:00,46.22,46.24,46.19,46.2,20000.0,39.7003,39.7175,39.6745,39.6831,20000.0
2005-08-03 15:00:00,46.21,46.22,46.19,46.22,18900.0,39.6917,39.7003,39.6745,39.7003,18900.0
2005-08-03 15:10:00,46.23,46.31,46.23,46.31,27900.0,39.7089,39.7776,39.7089,39.7776,27900.0
2005-08-03 15:20:00,46.33,46.39,46.33,46.34,50400.0,39.7948,39.8463,39.7948,39.8034,50400.0
2005-08-03 15:30:00,46.34,46.37,46.33,46.33,39900.0,39.8034,39.8291,39.7948,39.7948,39900.0
2005-08-03 15:40:00,46.33,46.5,46.33,46.49,48900.0,39.7948,39.9408,39.7948,39.9322,48900.0
2005-08-03 15:50:00,46.49,46.49,46.37,46.42,61100.0,39.9322,39.9322,39.8291,39.8721,61100.0
2005-08-04 09:30:00,46.35,46.47,46.3,46.47,16600.0,39.8119,39.915,39.769,39.915,16600.0
2005-08-04 09:40:00,46.46,46.49,46.45,46.45,19600.0,39.9064,39.9322,39.8978,39.8978,19600.0
2005-08-04 09:50:00,46.46,46.49,46.45,46.45,27400.0,39.9064,39.9322,39.8978,39.8978,27400.0
2005-08-04 10:00:00,46.45,46.49,46.43,46.43,28800.0,39.8978,39.9322,39.8807,39.8807,28800.0
2005-08-04 10:10:00,46.43,46.5,46.43,46.48,26100.0,39.8807,39.9408,39.8807,39.9236,26100.0
2005-08-04 10:20:00,46.48,46.65,46.48,46.61,100900.0,39.9236,40.0696,39.9236,40.0353,100900.0
2005-08-04 10:30:00,46.61,46.69,46.57,46.61,22600.0,40.0353,40.104,40.0009,40.0353,22600.0
2005-08-04 10:40:00,46.61,46.63,46.55,46.6,21500.0,40.0353,40.0524,39.9837,40.0267,21500.0
2005-08-04 10:50:00,46.58,46.64,46.58,46.64,13400.0,40.0095,40.061,40.0095,40.061,13400.0
2005-08-04 11:00:00,46.65,46.73,46.65,46.7,41700.0,40.0696,40.1383,40.0696,40.1126,41700.0
2005-08-04 11:10:00,46.7,46.76,46.58,46.76,48800.0,40.1126,40.1641,40.0095,40.1641,48800.0
2005-08-04 11:20:00,46.76,46.78,46.75,46.75,22700.0,40.1641,40.1813,40.1555,40.1555,22700.0
2005-08-04 11:30:00,46.75,46.76,46.64,46.64,31800.0,40.1555,40.1641,40.061,40.061,31800.0
2005-08-04 11:40:00,46.65,46.66,46.57,46.57,20600.0,40.0696,40.0782,40.0009,40.0009,20600.0
2005-08-04 11:50:00,46.56,46.62,46.41,46.41,43400.0,39.9923,40.0439,39.8635,39.8635,43400.0
2005-08-04 12:00:00,46.42,46.45,46.34,46.37,49800.0,39.8721,39.8978,39.8034,39.8291,49800.0
2005-08-04 12:10:00,46.41,46.44,46.4,46.44,22800.0,39.8635,39.8893,39.8549,39.8893,22800.0
2005-08-04 12:20:00,46.44,46.44,46.4,46.41,16500.0,39.8893,39.8893,39.8549,39.8635,16500.0
2005-08-04 12:30:00,46.44,46.56,46.44,46.56,21500.0,39.8893,39.9923,39.8893,39.9923,21500.0
2005-08-04 12:40:00,46.56,46.64,46.56,46.61,30200.0,39.9923,40.061,39.9923,40.0353,30200.0
2005-08-04 12:50:00,46.62,46.67,46.61,46.61,38400.0,40.0439,40.0868,40.0353,40.0353,38400.0
2005-08-04 13:00:00,46.63,46.66,46.62,46.65,20900.0,40.0524,40.0782,40.0439,40.0696,20900.0
2005-08-04 13:10:00,46.65,46.66,46.6,46.61,38900.0,40.0696,40.0782,40.0267,40.0353,38900.0
2005-08-04 13:20:00,46.6,46.61,46.44,46.52,65300.0,40.0267,40.0353,39.8893,39.958,65300.0
2005-08-04 13:30:00,46.52,46.57,46.51,46.55,16400.0,39.958,40.0009,39.9494,39.9837,16400.0
2005-08-04 13:40:00,46.57,46.58,46.56,46.56,11800.0,40.0009,40.0095,39.9923,39.9923,11800.0
2005-08-04 13:50:00,46.56,46.59,46.56,46.59,36100.0,39.9923,40.0181,39.9923,40.0181,36100.0
2005-08-04 14:00:00,46.58,46.6,46.51,46.51,21300.0,40.0095,40.0267,39.9494,39.9494,21300.0
2005-08-04 14:10:00,46.51,46.53,46.49,46.51,39900.0,39.9494,39.9666,39.9322,39.9494,39900.0
2005-08-04 14:20:00,46.5,46.58,46.5,46.57,19100.0,39.9408,40.0095,39.9408,40.0009,19100.0
2005-08-04 14:30:00,46.57,46.58,46.55,46.57,49500.0,40.0009,40.0095,39.9837,40.0009,49500.0
2005-08-04 14:40:00,46.58,46.62,46.57,46.62,180400.0,40.0095,40.0439,40.0009,40.0439,180400.0
2005-08-04 14:50:00,46.61,46.66,46.61,46.63,17100.0,40.0353,40.0782,40.0353,40.0524,17100.0
2005-08-04 15:00:00,46.63,46.64,46.59,46.63,102000.0,40.0524,40.061,40.0181,40.0524,102000.0
2005-08-04 15:10:00,46.64,46.64,46.59,46.6,49100.0,40.061,40.061,40.0181,40.0267,49100.0
2005-08-04 15:20:00,46.61,46.67,46.61,46.66,66800.0,40.0353,40.0868,40.0353,40.0782,66800.0
2005-08-04 15:30:00,46.66,46.78,46.65,46.66,74100.0,40.0782,40.1813,40.0696,40.0782,74100.0
2005-08-04 15:40:00,46.66,46.68,46.64,46.65,92500.0,40.0782,40.0954,40.061,40.0696,92500.0
2005-08-04 15:50:00,46.65,46.66,46.57,46.57,49600.0,40.0696,40.0782,40.0009,40.0009,49600.0
2005-08-05 09:30:00,46.45,46.46,46.39,46.44,64300.0,39.8978,39.9064,39.8463,39.8893,64300.0
2005-08-05 09:40:00,46.44,46.55,46.44,46.54,43300.0,39.8893,39.9837,39.8893,39.9751,43300.0
2005-08-05 09:50:00,46.54,46.54,46.43,46.5,35000.0,39.9751,39.9751,39.8807,39.9408,35000.0
2005-08-05 10:00:00,46.49,46.54,46.43,46.51,37400.0,39.9322,39.9751,39.8807,39.9494,37400.0
2005-08-05 10:10:00,46.52,46.67,46.52,46.65,19700.0,39.958,40.0868,39.958,40.0696,19700.0
2005-08-05 10:20:00,46.66,46.67,46.57,46.62,29900.0,40.0782,40.0868,40.0009,40.0439,29900.0
2005-08-05 10:30:00,46.61,46.63,46.56,46.57,65900.0,40.0353,40.0524,39.9923,40.0009,65900.0
2005-08-05 10:40:00,46.57,46.64,46.57,46.64,53100.0,40.0009,40.061,40.0009,40.061,53100.0
2005-08-05 10:50:00,46.66,46.75,46.63,46.64,35800.0,40.0782,40.1555,40.0524,40.061,35800.0
2005-08-05 11:00:00,46.65,46.71,46.65,46.66,37800.0,40.0696,40.1212,40.0696,40.0782,37800.0
2005-08-05 11:10:00,46.67,46.68,46.65,46.65,22900.0,40.0868,40.0954,40.0696,40.0696,22900.0
2005-08-05 11:20:00,46.65,46.72,46.62,46.63,19800.0,40.0696,40.1298,40.0439,40.0524,19800.0
2005-08-05 11:30:00,46.64,46.67,46.61,46.61,41100.0,40.061,40.0868,40.0353,40.0353,41100.0
2005-08-05 11:40:00,46.62,46.76,46.62,46.73,30700.0,40.0439,40.1641,40.0439,40.1383,30700.0
2005-08-05 11:50:00,46.73,46.73,46.69,46.69,23100.0,40.1383,40.1383,40.104,40.104,23100.0
2005-08-05 12:00:00,46.7,46.73,46.69,46.69,12300.0,40.1126,40.1383,40.104,40.104,12300.0
2005-08-05 12:10:00,46.68,46.68,46.67,46.67,2700.0,40.0954,40.0954,40.0868,40.0868,2700.0
2005-08-05 12:20:00,46.68,46.68,46.63,46.63,28400.0,40.0954,40.0954,40.0524,40.0524,28400.0
2005-08-05 12:30:00,46.66,46.67,46.65,46.67,27000.0,40.0782,40.0868,40.0696,40.0868,27000.0
2005-08-05 12:40:00,46.68,46.7,46.67,46.7,33600.0,40.0954,40.1126,40.0868,40.1126,33600.0
2005-08-05 12:50:00,46.7,46.75,46.69,46.74,39700.0,40.1126,40.1555,40.104,40.1469,39700.0
2005-08-05 13:00:00,46.74,46.74,46.72,46.72,10700.0,40.1469,40.1469,40.1298,40.1298,10700.0
2005-08-05 13:10:00,46.74,46.76,46.73,46.74,13400.0,40.1469,40.1641,40.1383,40.1469,13400.0
2005-08-05 13:20:00,46.74,46.74,46.7,46.71,12500.0,40.1469,40.1469,40.1126,40.1212,12500.0
2005-08-05 13:30:00,46.7,46.73,46.69,46.7,19900.0,40.1126,40.1383,40.104,40.1126,19900.0
2005-08-05 13:40:00,46.7,46.7,46.67,46.68,8200.0,40.1126,40.1126,40.0868,40.0954,8200.0
2005-08-05 13:50:00,46.68,46.71,46.67,46.7,31400.0,40.0954,40.1212,40.0868,40.1126,31400.0
2005-08-05 14:00:00,46.69,46.7,46.67,46.67,84400.0,40.104,40.1126,40.0868,40.0868,84400.0
2005-08-05 14:10:00,46.67,46.7,46.66,46.69,73200.0,40.0868,40.1126,40.0782,40.104,73200.0
2005-08-05 14:20:00,46.69,46.7,46.65,46.65,65900.0,40.104,40.1126,40.0696,40.0696,65900.0
2005-08-05 14:30:00,46.65,46.65,46.62,46.63,22000.0,40.0696,40.0696,40.0439,40.0524,22000.0
2005-08-05 14:40:00,46.63,46.65,46.59,46.59,14900.0,40.0524,40.0696,40.0181,40.0181,14900.0
2005-08-05 14:50:00,46.58,46.61,46.58,46.61,11400.0,40.0095,40.0353,40.0095,40.0353,11400.0
2005-08-05 15:00:00,46.62,46.66,46.62,46.64,8300.0,40.0439,40.0782,40.0439,40.061,8300.0
2005-08-05 15:10:00,46.64,46.65,46.6,46.64,13000.0,40.061,40.0696,40.0267,40.061,13000.0
2005-08-05 15:20:00,46.64,46.64,46.59,46.6,40700.0,40.061,40.061,40.0181,40.0267,40700.0
2005-08-05 15:30:00,46.6,46.67,46.6,46.64,57500.0,40.0267,40.0868,40.0267,40.061,57500.0
2005-08-05 15:40:00,46.64,46.69,46.62,46.66,96200.0,40.061,40.104,40.0439,40.0782,96200.0
2005-08-05 15:50:00,46.65,46.65,46.6,46.6,28300.0,40.0696,40.0696,40.0267,40.0267,28300.0
2005-08-08 09:30:00,46.55,46.55,46.45,46.52,48500.0,39.9837,39.9837,39.8978,39.958,48500.0
2005-08-08 09:40:00,46.51,46.65,46.47,46.59,17900.0,39.9494,40.0696,39.915,40.0181,17900.0
2005-08-08 09:50:00,46.59,46.77,46.59,46.71,10500.0,40.0181,40.1727,40.0181,40.1212,10500.0
2005-08-08 10:00:00,46.72,46.77,46.62,46.62,15700.0,40.1298,40.1727,40.0439,40.0439,15700.0
2005-08-08 10:10:00,46.62,46.66,46.61,46.65,16600.0,40.0439,40.0782,40.0353,40.0696,16600.0
2005-08-08 10:20:00,46.67,46.67,46.52,46.6,36300.0,40.0868,40.0868,39.958,40.0267,36300.0
2005-08-08 10:30:00,46.62,46.65,46.59,46.59,6300.0,40.0439,40.0696,40.0181,40.0181,6300.0
2005-08-08 10:40:00,46.6,46.62,46.58,46.6,13600.0,40.0267,40.0439,40.0095,40.0267,13600.0
2005-08-08 10:50:00,46.6,46.62,46.6,46.6,12300.0,40.0267,40.0439,40.0267,40.0267,12300.0
2005-08-08 11:00:00,46.61,46.66,46.6,46.64,13500.0,40.0353,40.0782,40.0267,40.061,13500.0
2005-08-08 11:10:00,46.65,46.74,46.65,46.74,10400.0,40.0696,40.1469,40.0696,40.1469,10400.0
2005-08-08 11:20:00,46.74,46.75,46.72,46.74,14400.0,40.1469,40.1555,40.1298,40.1469,14400.0
2005-08-08 11:30:00,46.75,46.77,46.69,46.69,14200.0,40.1555,40.1727,40.104,40.104,14200.0
2005-08-08 11:40:00,46.69,46.7,46.61,46.63,8900.0,40.104,40.1126,40.0353,40.0524,8900.0
2005-08-08 11:50:00,46.63,46.65,46.59,46.62,7200.0,40.0524,40.0696,40.0181,40.0439,7200.0
2005-08-08 12:00:00,46.63,46.69,46.63,46.67,11700.0,40.0524,40.104,40.0524,40.0868,11700.0
2005-08-08 12:10:00,46.67,46.75,46.65,46.74,23200.0,40.0868,40.1555,40.0696,40.1469,23200.0
2005-08-08 12:20:00,46.74,46.74,46.72,46.73,45000.0,40.1469,40.1469,40.1298,40.1383,45000.0
2005-08-08 12:30:00,46.73,46.73,46.65,46.67,17000.0,40.1383,40.1383,40.0696,40.0868,17000.0
2005-08-08 12:40:00,46.66,46.66,46.59,46.63,21100.0,40.0782,40.0782,40.0181,40.0524,21100.0
2005-08-08 12:50:00,46.63,46.71,46.62,46.71,17100.0,40.0524,40.1212,40.0439,40.1212,17100.0
2005-08-08 13:00:00,46.7,46.72,46.62,46.64,17200.0,40.1126,40.1298,40.0439,40.061,17200.0
2005-08-08 13:10:00,46.61,46.64,46.61,46.64,12700.0,40.0353,40.061,40.0353,40.061,12700.0
2005-08-08 13:20:00,46.65,46.65,46.61,46.65,27200.0,40.0696,40.0696,40.0353,40.0696,27200.0
2005-08-08 13:30:00,46.66,46.68,46.65,46.67,9000.0,40.0782,40.0954,40.0696,40.0868,9000.0
2005-08-08 13:40:00,46.68,46.69,46.67,46.68,12500.0,40.0954,40.104,40.0868,40.0954,12500.0
2005-08-08 13:50:00,46.68,46.69,46.66,46.68,14700.0,40.0954,40.104,40.0782,40.0954,14700.0
2005-08-08 14:00:00,46.68,46.69,46.61,46.62,15200.0,40.0954,40.104,40.0353,40.0439,15200.0
2005-08-08 14:10:00,46.62,46.67,46.62,46.67,40100.0,40.0439,40.0868,40.0439,40.0868,40100.0
2005-08-08 14:20:00,46.67,46.7,46.67,46.68,45500.0,40.0868,40.1126,40.0868,40.0954,45500.0
2005-08-08 14:30:00,46.68,46.68,46.66,46.67,9500.0,40.0954,40.0954,40.0782,40.0868,9500.0
2005-08-08 14:40:00,46.67,46.67,46.65,46.67,11000.0,40.0868,40.0868,40.0696,40.0868,11000.0
2005-08-08 14:50:00,46.66,46.7,46.66,46.68,11800.0,40.0782,40.1126,40.0782,40.0954,11800.0
2005-08-08 15:00:00,46.67,46.68,46.66,46.67,4800.0,40.0868,40.0954,40.0782,40.0868,4800.0
2005-08-08 15:10:00,46.68,46.71,46.67,46.69,33600.0,40.0954,40.1212,40.0868,40.104,33600.0
2005-08-08 15:20:00,46.68,46.7,46.66,46.7,14600.0,40.0954,40.1126,40.0782,40.1126,14600.0
2005-08-08 15:30:00,46.7,46.71,46.69,46.71,15800.0,40.1126,40.1212,40.104,40.1212,15800.0
2005-08-08 15:40:00,46.71,46.72,46.63,46.64,25600.0,40.1212,40.1298,40.0524,40.061,25600.0
2005-08-08 15:50:00,46.63,46.71,46.6,46.6,48500.0,40.0524,40.1212,40.0267,40.0267,48500.0
2005-08-09 09:30:00,46.66,46.75,46.63,46.75,34000.0,40.0782,40.1555,40.0524,40.1555,34000.0
2005-08-09 09:40:00,46.75,46.9,46.75,46.85,25400.0,40.1555,40.2844,40.1555,40.2414,25400.0
2005-08-09 09:50:00,46.85,46.93,46.76,46.92,17200.0,40.2414,40.3101,40.1641,40.3015,17200.0
2005-08-09 10:00:00,46.93,46.96,46.89,46.9,39400.0,40.3101,40.3359,40.2758,40.2844,39400.0
2005-08-09 10:10:00,46.9,46.95,46.88,46.95,21400.0,40.2844,40.3273,40.2672,40.3273,21400.0
2005-08-09 10:20:00,46.95,46.98,46.93,46.96,37800.0,40.3273,40.3531,40.3101,40.3359,37800.0
2005-08-09 10:30:00,46.96,46.97,46.91,46.97,37500.0,40.3359,40.3445,40.293,40.3445,37500.0
2005-08-09 10:40:00,46.96,46.97,46.91,46.95,21900.0,40.3359,40.3445,40.293,40.3273,21900.0
2005-08-09 10:50:00,46.96,46.99,46.93,46.98,21800.0,40.3359,40.3617,40.3101,40.3531,21800.0
2005-08-09 11:00:00,46.98,46.99,46.95,46.99,15600.0,40.3531,40.3617,40.3273,40.3617,15600.0
2005-08-09 11:10:00,46.98,46.99,46.97,46.99,36300.0,40.3531,40.3617,40.3445,40.3617,36300.0
2005-08-09 11:20:00,46.99,46.99,46.96,46.99,16300.0,40.3617,40.3617,40.3359,40.3617,16300.0
2005-08-09 11:30:00,46.99,46.99,46.97,46.98,17000.0,40.3617,40.3617,40.3445,40.3531,17000.0
2005-08-09 11:40:00,46.98,46.99,46.98,46.99,10900.0,40.3531,40.3617,40.3531,40.3617,10900.0
2005-08-09 11:50:00,46.98,46.99,46.98,46.99,8500.0,40.3531,40.3617,40.3531,40.3617,8500.0
2005-08-09 12:00:00,46.99,46.99,46.98,46.99,11200.0,40.3617,40.3617,40.3531,40.3617,11200.0
2005-08-09 12:10:00,46.99,46.99,46.93,46.94,25400.0,40.3617,40.3617,40.3101,40.3187,25400.0
2005-08-09 12:20:00,46.93,46.93,46.89,46.92,9800.0,40.3101,40.3101,40.2758,40.3015,9800.0
2005-08-09 12:30:00,46.92,46.95,46.91,46.94,5600.0,40.3015,40.3273,40.293,40.3187,5600.0
2005-08-09 12:40:00,46.93,46.94,46.84,46.86,21700.0,40.3101,40.3187,40.2328,40.25,21700.0
2005-08-09 12:50:00,46.86,46.88,46.85,46.85,20100.0,40.25,40.2672,40.2414,40.2414,20100.0
2005-08-09 13:00:00,46.85,46.88,46.84,46.86,60500.0,40.2414,40.2672,40.2328,40.25,60500.0
2005-08-09 13:10:00,46.85,46.85,46.84,46.85,132700.0,40.2414,40.2414,40.2328,40.2414,132700.0
2005-08-09 13:20:00,46.85,46.86,46.83,46.83,17000.0,40.2414,40.25,40.2242,40.2242,17000.0
2005-08-09 13:30:00,46.82,46.85,46.8,46.83,12500.0,40.2156,40.2414,40.1985,40.2242,12500.0
2005-08-09 13:40:00,46.83,46.86,46.83,46.84,26800.0,40.2242,40.25,40.2242,40.2328,26800.0
2005-08-09 13:50:00,46.84,46.86,46.84,46.86,28500.0,40.2328,40.25,40.2328,40.25,28500.0
2005-08-09 14:00:00,46.85,46.9,46.85,46.9,8400.0,40.2414,40.2844,40.2414,40.2844,8400.0
2005-08-09 14:10:00,46.9,46.99,46.9,46.98,16100.0,40.2844,40.3617,40.2844,40.3531,16100.0
2005-08-09 14:20:00,46.98,46.99,46.95,46.99,19900.0,40.3531,40.3617,40.3273,40.3617,19900.0
2005-08-09 14:30:00,46.99,47.0,46.94,46.96,33500.0,40.3617,40.3703,40.3187,40.3359,33500.0
2005-08-09 14:40:00,46.95,46.98,46.93,46.98,13200.0,40.3273,40.3531,40.3101,40.3531,13200.0
2005-08-09 14:50:00,46.99,47.0,46.95,46.99,72300.0,40.3617,40.3703,40.3273,40.3617,72300.0
2005-08-09 15:00:00,46.99,47.0,46.95,46.98,34700.0,40.3617,40.3703,40.3273,40.3531,34700.0
2005-08-09 15:10:00,46.99,47.0,46.96,46.98,25100.0,40.3617,40.3703,40.3359,40.3531,25100.0
2005-08-09 15:20:00,46.97,47.05,46.97,46.99,25300.0,40.3445,40.4132,40.3445,40.3617,25300.0
2005-08-09 15:30:00,47.0,47.0,46.99,47.0,31900.0,40.3703,40.3703,40.3617,40.3703,31900.0
2005-08-09 15:40:00,47.0,47.03,46.99,47.01,133500.0,40.3703,40.396,40.3617,40.3788,133500.0
2005-08-09 15:50:00,47.01,47.07,47.0,47.03,62100.0,40.3788,40.4304,40.3703,40.396,62100.0
2005-08-10 09:30:00,47.02,47.18,46.9,47.14,51700.0,40.3874,40.5249,40.2844,40.4905,51700.0
2005-08-10 09:40:00,47.14,47.21,47.01,47.12,25100.0,40.4905,40.5506,40.3788,40.4733,25100.0
2005-08-10 09:50:00,47.12,47.25,47.1,47.25,21900.0,40.4733,40.585,40.4562,40.585,21900.0
2005-08-10 10:00:00,47.25,47.36,47.23,47.32,27900.0,40.585,40.6795,40.5678,40.6451,27900.0
2005-08-10 10:10:00,47.32,47.41,47.31,47.37,25200.0,40.6451,40.7224,40.6365,40.6881,25200.0
2005-08-10 10:20:00,47.37,47.55,47.37,47.49,77300.0,40.6881,40.8427,40.6881,40.7911,77300.0
2005-08-10 10:30:00,47.49,47.69,47.48,47.63,31700.0,40.7911,40.9629,40.7825,40.9114,31700.0
2005-08-10 10:40:00,47.64,47.82,47.64,47.81,21600.0,40.92,41.0746,40.92,41.066,21600.0
2005-08-10 10:50:00,47.78,47.81,47.72,47.76,8500.0,41.0402,41.066,40.9887,41.0231,8500.0
2005-08-10 11:00:00,47.76,47.76,47.71,47.71,6800.0,41.0231,41.0231,40.9801,40.9801,6800.0
2005-08-10 11:10:00,47.71,47.78,47.7,47.75,37000.0,40.9801,41.0402,40.9715,41.0145,37000.0
2005-08-10 11:20:00,47.73,47.76,47.72,47.75,12000.0,40.9973,41.0231,40.9887,41.0145,12000.0
2005-08-10 11:30:00,47.74,47.84,47.74,47.81,52000.0,41.0059,41.0918,41.0059,41.066,52000.0
2005-08-10 11:40:00,47.8,47.84,47.8,47.84,16400.0,41.0574,41.0918,41.0574,41.0918,16400.0
2005-08-10 11:50:00,47.84,47.88,47.83,47.83,29300.0,41.0918,41.1261,41.0832,41.0832,29300.0
2005-08-10 12:00:00,47.82,47.84,47.79,47.79,76000.0,41.0746,41.0918,41.0488,41.0488,76000.0
2005-08-10 12:10:00,47.78,47.8,47.76,47.77,10100.0,41.0402,41.0574,41.0231,41.0316,10100.0
2005-08-10 12:20:00,47.77,47.78,47.75,47.77,11600.0,41.0316,41.0402,41.0145,41.0316,11600.0
2005-08-10 12:30:00,47.77,47.78,47.63,47.7,28200.0,41.0316,41.0402,40.9114,40.9715,28200.0
2005-08-10 12:40:00,47.71,47.73,47.68,47.73,25100.0,40.9801,40.9973,40.9543,40.9973,25100.0
2005-08-10 12:50:00,47.71,47.74,47.59,47.6,50500.0,40.9801,41.0059,40.877,40.8856,50500.0
2005-08-10 13:00:00,47.59,47.59,47.56,47.57,9400.0,40.877,40.877,40.8513,40.8599,9400.0
2005-08-10 13:10:00,47.56,47.62,47.46,47.62,25200.0,40.8513,40.9028,40.7654,40.9028,25200.0
2005-08-10 13:20:00,47.6,47.61,47.56,47.61,44400.0,40.8856,40.8942,40.8513,40.8942,44400.0
2005-08-10 13:30:00,47.6,47.75,47.6,47.75,55700.0,40.8856,41.0145,40.8856,41.0145,55700.0
2005-08-10 13:40:00,47.74,47.74,47.67,47.67,7500.0,41.0059,41.0059,40.9457,40.9457,7500.0
2005-08-10 13:50:00,47.68,47.72,47.65,47.69,18800.0,40.9543,40.9887,40.9286,40.9629,18800.0
2005-08-10 14:00:00,47.68,47.69,47.63,47.63,17900.0,40.9543,40.9629,40.9114,40.9114,17900.0
2005-08-10 14:10:00,47.62,47.62,47.55,47.58,17000.0,40.9028,40.9028,40.8427,40.8684,17000.0
2005-08-10 14:20:00,47.58,47.6,47.57,47.59,39100.0,40.8684,40.8856,40.8599,40.877,39100.0
2005-08-10 14:30:00,47.59,47.6,47.54,47.6,19100.0,40.877,40.8856,40.8341,40.8856,19100.0
2005-08-10 14:40:00,47.6,47.69,47.59,47.62,15400.0,40.8856,40.9629,40.877,40.9028,15400.0
2005-08-10 14:50:00,47.62,47.62,47.57,47.58,101500.0,40.9028,40.9028,40.8599,40.8684,101500.0
2005-08-10 15:00:00,47.58,47.59,47.51,47.53,30400.0,40.8684,40.877,40.8083,40.8255,30400.0
2005-08-10 15:10:00,47.52,47.53,47.45,47.5,36200.0,40.8169,40.8255,40.7568,40.7997,36200.0
2005-08-10 15:20:00,47.5,47.5,47.41,47.45,52000.0,40.7997,40.7997,40.7224,40.7568,52000.0
2005-08-10 15:30:00,47.45,47.53,47.45,47.5,43100.0,40.7568,40.8255,40.7568,40.7997,43100.0
2005-08-10 15:40:00,47.49,47.57,47.48,47.53,45400.0,40.7911,40.8599,40.7825,40.8255,45400.0
2005-08-10 15:50:00,47.54,47.56,47.46,47.51,86500.0,40.8341,40.8513,40.7654,40.8083,86500.0
2005-08-11 09:30:00,47.35,47.49,47.3,47.45,35500.0,40.6709,40.7911,40.6279,40.7568,35500.0
2005-08-11 09:40:00,47.45,47.62,47.44,47.59,31300.0,40.7568,40.9028,40.7482,40.877,31300.0
2005-08-11 09:50:00,47.56,47.6,47.55,47.56,6900.0,40.8513,40.8856,40.8427,40.8513,6900.0
2005-08-11 10:00:00,47.56,47.56,47.48,47.52,35000.0,40.8513,40.8513,40.7825,40.8169,35000.0
2005-08-11 10:10:00,47.52,47.54,47.49,47.5,24000.0,40.8169,40.8341,40.7911,40.7997,24000.0
2005-08-11 10:20:00,47.51,47.56,47.5,47.55,21200.0,40.8083,40.8513,40.7997,40.8427,21200.0
2005-08-11 10:30:00,47.56,47.56,47.52,47.55,16200.0,40.8513,40.8513,40.8169,40.8427,16200.0
2005-08-11 10:40:00,47.55,47.55,47.5,47.5,14700.0,40.8427,40.8427,40.7997,40.7997,14700.0
2005-08-11 10:50:00,47.51,47.54,47.46,47.48,26300.0,40.8083,40.8341,40.7654,40.7825,26300.0
2005-08-11 11:00:00,47.48,47.51,47.46,47.51,13700.0,40.7825,40.8083,40.7654,40.8083,13700.0
2005-08-11 11:10:00,47.51,47.51,47.47,47.48,13500.0,40.8083,40.8083,40.774,40.7825,13500.0
2005-08-11 11:20:00,47.48,47.48,47.45,47.45,10300.0,40.7825,40.7825,40.7568,40.7568,10300.0
2005-08-11 11:30:00,47.46,47.47,47.43,47.43,19500.0,40.7654,40.774,40.7396,40.7396,19500.0
2005-08-11 11:40:00,47.42,47.53,47.41,47.53,35900.0,40.731,40.8255,40.7224,40.8255,35900.0
2005-08-11 11:50:00,47.54,47.54,47.47,47.53,44300.0,40.8341,40.8341,40.774,40.8255,44300.0
2005-08-11 12:00:00,47.51,47.51,47.46,47.48,21200.0,40.8083,40.8083,40.7654,40.7825,21200.0
2005-08-11 12:10:00,47.48,47.48,47.43,47.44,9600.0,40.7825,40.7825,40.7396,40.7482,9600.0
2005-08-11 12:20:00,47.44,47.45,47.42,47.44,11000.0,40.7482,40.7568,40.731,40.7482,11000.0
2005-08-11 12:30:00,47.43,47.48,47.42,47.46,37000.0,40.7396,40.7825,40.731,40.7654,37000.0
2005-08-11 12:40:00,47.46,47.47,47.44,47.45,6900.0,40.7654,40.774,40.7482,40.7568,6900.0
2005-08-11 12:50:00,47.46,47.46,47.45,47.46,24400.0,40.7654,40.7654,40.7568,40.7654,24400.0
2005-08-11 13:00:00,47.45,47.47,47.42,47.46,12100.0,40.7568,40.774,40.731,40.7654,12100.0
2005-08-11 13:10:00,47.47,47.48,47.44,47.48,16100.0,40.774,40.7825,40.7482,40.7825,16100.0
2005-08-11 13:20:00,47.48,47.5,47.44,47.45,43600.0,40.7825,40.7997,40.7482,40.7568,43600.0
2005-08-11 13:30:00,47.46,47.46,47.43,47.45,9100.0,40.7654,40.7654,40.7396,40.7568,9100.0
2005-08-11 13:40:00,47.45,47.47,47.45,47.46,19100.0,40.7568,40.774,40.7568,40.7654,19100.0
2005-08-11 13:50:00,47.46,47.5,47.45,47.49,33400.0,40.7654,40.7997,40.7568,40.7911,33400.0
2005-08-11 14:00:00,47.49,47.52,47.46,47.52,11400.0,40.7911,40.8169,40.7654,40.8169,11400.0
2005-08-11 14:10:00,47.5,47.54,47.32,47.44,55300.0,40.7997,40.8341,40.6451,40.7482,55300.0
2005-08-11 14:20:00,47.43,47.46,47.41,47.41,25000.0,40.7396,40.7654,40.7224,40.7224,25000.0
2005-08-11 14:30:00,47.41,47.48,47.41,47.46,7000.0,40.7224,40.7825,40.7224,40.7654,7000.0
2005-08-11 14:40:00,47.47,47.54,47.46,47.52,17700.0,40.774,40.8341,40.7654,40.8169,17700.0
2005-08-11 14:50:00,47.53,47.53,47.52,47.52,6000.0,40.8255,40.8255,40.8169,40.8169,6000.0
2005-08-11 15:00:00,47.53,47.54,47.51,47.54,16500.0,40.8255,40.8341,40.8083,40.8341,16500.0
2005-08-11 15:10:00,47.54,47.67,47.52,47.61,109400.0,40.8341,40.9457,40.8169,40.8942,109400.0
2005-08-11 15:20:00,47.61,47.61,47.5,47.54,53700.0,40.8942,40.8942,40.7997,40.8341,53700.0
2005-08-11 15:30:00,47.53,47.55,47.49,47.5,44800.0,40.8255,40.8427,40.7911,40.7997,44800.0
2005-08-11 15:40:00,47.51,47.53,47.48,47.48,64800.0,40.8083,40.8255,40.7825,40.7825,64800.0
2005-08-11 15:50:00,47.47,47.48,47.44,47.46,101700.0,40.774,40.7825,40.7482,40.7654,101700.0
2005-08-12 09:30:00,47.28,47.35,47.28,47.31,20300.0,40.6108,40.6709,40.6108,40.6365,20300.0
2005-08-12 09:40:00,47.3,47.31,47.04,47.04,38200.0,40.6279,40.6365,40.4046,40.4046,38200.0
2005-08-12 09:50:00,47.04,47.05,46.95,47.0,284600.0,40.4046,40.4132,40.3273,40.3703,284600.0
2005-08-12 10:00:00,47.03,47.06,46.87,46.9,44900.0,40.396,40.4218,40.2586,40.2844,44900.0
2005-08-12 10:10:00,46.9,46.91,46.88,46.9,78600.0,40.2844,40.293,40.2672,40.2844,78600.0
2005-08-12 10:20:00,46.89,46.95,46.89,46.95,12400.0,40.2758,40.3273,40.2758,40.3273,12400.0
2005-08-12 10:30:00,46.94,47.08,46.94,47.08,37100.0,40.3187,40.439,40.3187,40.439,37100.0
2005-08-12 10:40:00,47.07,47.09,47.06,47.08,4500.0,40.4304,40.4476,40.4218,40.439,4500.0
2005-08-12 10:50:00,47.07,47.07,47.04,47.07,15200.0,40.4304,40.4304,40.4046,40.4304,15200.0
2005-08-12 11:00:00,47.07,47.1,47.02,47.02,49500.0,40.4304,40.4562,40.3874,40.3874,49500.0
2005-08-12 11:10:00,47.0,47.01,46.97,46.97,27800.0,40.3703,40.3788,40.3445,40.3445,27800.0
2005-08-12 11:20:00,46.97,46.98,46.95,46.95,63000.0,40.3445,40.3531,40.3273,40.3273,63000.0
2005-08-12 11:30:00,46.95,46.95,46.79,46.84,57200.0,40.3273,40.3273,40.1899,40.2328,57200.0
2005-08-12 11:40:00,46.84,46.84,46.77,46.77,8900.0,40.2328,40.2328,40.1727,40.1727,8900.0
2005-08-12 11:50:00,46.77,46.78,46.71,46.71,12200.0,40.1727,40.1813,40.1212,40.1212,12200.0
2005-08-12 12:00:00,46.71,46.75,46.67,46.73,21500.0,40.1212,40.1555,40.0868,40.1383,21500.0
2005-08-12 12:10:00,46.73,46.77,46.7,46.71,10700.0,40.1383,40.1727,40.1126,40.1212,10700.0
2005-08-12 12:20:00,46.71,46.71,46.69,46.7,5300.0,40.1212,40.1212,40.104,40.1126,5300.0
2005-08-12 12:30:00,46.71,46.87,46.71,46.84,19900.0,40.1212,40.2586,40.1212,40.2328,19900.0
2005-08-12 12:40:00,46.84,46.88,46.81,46.85,6400.0,40.2328,40.2672,40.2071,40.2414,6400.0
2005-08-12 12:50:00,46.83,46.88,46.8,46.88,10300.0,40.2242,40.2672,40.1985,40.2672,10300.0
2005-08-12 13:00:00,46.88,46.89,46.74,46.76,42800.0,40.2672,40.2758,40.1469,40.1641,42800.0
2005-08-12 13:10:00,46.77,46.87,46.77,46.87,9400.0,40.1727,40.2586,40.1727,40.2586,9400.0
2005-08-12 13:20:00,46.88,46.92,46.88,46.92,4300.0,40.2672,40.3015,40.2672,40.3015,4300.0
2005-08-12 13:30:00,46.9,46.9,46.83,46.87,6300.0,40.2844,40.2844,40.2242,40.2586,6300.0
2005-08-12 13:40:00,46.84,46.85,46.82,46.82,6700.0,40.2328,40.2414,40.2156,40.2156,6700.0
2005-08-12 13:50:00,46.81,46.81,46.77,46.77,3500.0,40.2071,40.2071,40.1727,40.1727,3500.0
2005-08-12 14:00:00,46.77,46.97,46.77,46.97,13300.0,40.1727,40.3445,40.1727,40.3445,13300.0
2005-08-12 14:10:00,46.98,46.99,46.97,46.99,9400.0,40.3531,40.3617,40.3445,40.3617,9400.0
2005-08-12 14:20:00,46.98,47.03,46.98,47.03,32600.0,40.3531,40.396,40.3531,40.396,32600.0
2005-08-12 14:30:00,47.02,47.04,47.0,47.04,7600.0,40.3874,40.4046,40.3703,40.4046,7600.0
2005-08-12 14:40:00,47.04,47.08,47.03,47.07,15300.0,40.4046,40.439,40.396,40.4304,15300.0
2005-08-12 14:50:00,47.06,47.08,47.05,47.05,18500.0,40.4218,40.439,40.4132,40.4132,18500.0
2005-08-12 15:00:00,47.04,47.05,46.96,46.98,14300.0,40.4046,40.4132,40.3359,40.3531,14300.0
2005-08-12 15:10:00,46.96,46.96,46.9,46.95,8100.0,40.3359,40.3359,40.2844,40.3273,8100.0
2005-08-12 15:20:00,46.95,47.1,46.94,47.1,54200.0,40.3273,40.4562,40.3187,40.4562,54200.0
2005-08-12 15:30:00,47.1,47.16,47.01,47.1,85400.0,40.4562,40.5077,40.3788,40.4562,85400.0
2005-08-12 15:40:00,47.1,47.1,47.03,47.03,29800.0,40.4562,40.4562,40.396,40.396,29800.0
2005-08-12 15:50:00,47.04,47.04,47.01,47.01,30600.0,40.4046,40.4046,40.3788,40.3788,30600.0
2005-08-15 09:30:00,46.86,46.91,46.66,46.72,40600.0,40.25,40.293,40.0782,40.1298,40600.0
2005-08-15 09:40:00,46.72,46.82,46.66,46.66,28400.0,40.1298,40.2156,40.0782,40.0782,28400.0
2005-08-15 09:50:00,46.66,46.8,46.66,46.76,38300.0,40.0782,40.1985,40.0782,40.1641,38300.0
2005-08-15 10:00:00,46.75,46.79,46.75,46.79,19200.0,40.1555,40.1899,40.1555,40.1899,19200.0
2005-08-15 10:10:00,46.79,46.83,46.72,46.72,23400.0,40.1899,40.2242,40.1298,40.1298,23400.0
2005-08-15 10:20:00,46.72,46.76,46.62,46.68,19900.0,40.1298,40.1641,40.0439,40.0954,19900.0
2005-08-15 10:30:00,46.68,46.7,46.64,46.68,20600.0,40.0954,40.1126,40.061,40.0954,20600.0
2005-08-15 10:40:00,46.66,46.69,46.66,46.68,10300.0,40.0782,40.104,40.0782,40.0954,10300.0
2005-08-15 10:50:00,46.67,46.69,46.64,46.66,13100.0,40.0868,40.104,40.061,40.0782,13100.0
2005-08-15 11:00:00,46.68,46.68,46.65,46.65,28100.0,40.0954,40.0954,40.0696,40.0696,28100.0
2005-08-15 11:10:00,46.65,46.69,46.65,46.66,8700.0,40.0696,40.104,40.0696,40.0782,8700.0
2005-08-15 11:20:00,46.67,46.67,46.63,46.65,51300.0,40.0868,40.0868,40.0524,40.0696,51300.0
2005-08-15 11:30:00,46.65,46.68,46.64,46.64,40300.0,40.0696,40.0954,40.061,40.061,40300.0
2005-08-15 11:40:00,46.64,46.68,46.63,46.68,16000.0,40.061,40.0954,40.0524,40.0954,16000.0
2005-08-15 11:50:00,46.68,46.69,46.67,46.67,8800.0,40.0954,40.104,40.0868,40.0868,8800.0
2005-08-15 12:00:00,46.68,46.74,46.67,46.74,46500.0,40.0954,40.1469,40.0868,40.1469,46500.0
2005-08-15 12:10:00,46.75,46.92,46.75,46.92,6800.0,40.1555,40.3015,40.1555,40.3015,6800.0
2005-08-15 12:20:00,46.92,46.96,46.91,46.94,17900.0,40.3015,40.3359,40.293,40.3187,17900.0
2005-08-15 12:30:00,46.94,46.96,46.93,46.96,19700.0,40.3187,40.3359,40.3101,40.3359,19700.0
2005-08-15 12:40:00,46.96,46.99,46.95,46.95,10400.0,40.3359,40.3617,40.3273,40.3273,10400.0
2005-08-15 12:50:00,46.94,46.94,46.91,46.91,4600.0,40.3187,40.3187,40.293,40.293,4600.0
2005-08-15 13:00:00,46.91,46.91,46.86,46.86,2800.0,40.293,40.293,40.25,40.25,2800.0
2005-08-15 13:10:00,46.87,46.88,46.86,46.87,11300.0,40.2586,40.2672,40.25,40.2586,11300.0
2005-08-15 13:20:00,46.87,46.91,46.87,46.88,21700.0,40.2586,40.293,40.2586,40.2672,21700.0
2005-08-15 13:30:00,46.88,46.88,46.86,46.86,6900.0,40.2672,40.2672,40.25,40.25,6900.0
2005-08-15 13:40:00,46.86,46.88,46.84,46.84,29500.0,40.25,40.2672,40.2328,40.2328,29500.0
2005-08-15 13:50:00,46.84,46.85,46.83,46.84,5100.0,40.2328,40.2414,40.2242,40.2328,5100.0
2005-08-15 14:00:00,46.83,46.87,46.83,46.87,2400.0,40.2242,40.2586,40.2242,40.2586,2400.0
2005-08-15 14:10:00,46.88,46.89,46.83,46.83,73600.0,40.2672,40.2758,40.2242,40.2242,73600.0
2005-08-15 14:20:00,46.83,46.9,46.83,46.86,29400.0,40.2242,40.2844,40.2242,40.25,29400.0
2005-08-15 14:30:00,46.86,46.88,46.84,46.88,7200.0,40.25,40.2672,40.2328,40.2672,7200.0
2005-08-15 14:40:00,46.87,46.88,46.76,46.79,24000.0,40.2586,40.2672,40.1641,40.1899,24000.0
2005-08-15 14:50:00,46.81,46.88,46.81,46.85,43000.0,40.2071,40.2672,40.2071,40.2414,43000.0
2005-08-15 15:00:00,46.85,46.85,46.76,46.78,120700.0,40.2414,40.2414,40.1641,40.1813,120700.0
2005-08-15 15:10:00,46.78,46.89,46.77,46.86,90800.0,40.1813,40.2758,40.1727,40.25,90800.0
2005-08-15 15:20:00,46.83,46.86,46.79,46.81,53300.0,40.2242,40.25,40.1899,40.2071,53300.0
2005-08-15 15:30:00,46.82,46.89,46.81,46.84,60600.0,40.2156,40.2758,40.2071,40.2328,60600.0
2005-08-15 15:40:00,46.84,46.89,46.84,46.84,67100.0,40.2328,40.2758,40.2328,40.2328,67100.0
2005-08-15 15:50:00,46.84,46.88,46.82,46.82,133100.0,40.2328,40.2672,40.2156,40.2156,133100.0
2005-08-16 09:30:00,46.67,46.81,46.67,46.79,31300.0,40.0868,40.2071,40.0868,40.1899,31300.0
2005-08-16 09:40:00,46.8,46.85,46.75,46.75,21100.0,40.1985,40.2414,40.1555,40.1555,21100.0
2005-08-16 09:50:00,46.75,46.75,46.7,46.71,28100.0,40.1555,40.1555,40.1126,40.1212,28100.0
2005-08-16 10:00:00,46.7,46.71,46.65,46.68,25900.0,40.1126,40.1212,40.0696,40.0954,25900.0
2005-08-16 10:10:00,46.67,46.67,46.58,46.61,71600.0,40.0868,40.0868,40.0095,40.0353,71600.0
2005-08-16 10:20:00,46.61,46.62,46.6,46.61,8200.0,40.0353,40.0439,40.0267,40.0353,8200.0
2005-08-16 10:30:00,46.62,46.65,46.61,46.64,27000.0,40.0439,40.0696,40.0353,40.061,27000.0
2005-08-16 10:40:00,46.65,46.68,46.64,46.67,23600.0,40.0696,40.0954,40.061,40.0868,23600.0
2005-08-16 10:50:00,46.67,46.7,46.65,46.7,13400.0,40.0868,40.1126,40.0696,40.1126,13400.0
2005-08-16 11:00:00,46.68,46.7,46.68,46.69,5900.0,40.0954,40.1126,40.0954,40.104,5900.0
2005-08-16 11:10:00,46.68,46.71,46.67,46.69,42800.0,40.0954,40.1212,40.0868,40.104,42800.0
2005-08-16 11:20:00,46.7,46.7,46.65,46.69,20800.0,40.1126,40.1126,40.0696,40.104,20800.0
2005-08-16 11:30:00,46.69,46.7,46.68,46.69,40800.0,40.104,40.1126,40.0954,40.104,40800.0
2005-08-16 11:40:00,46.69,46.7,46.65,46.67,33700.0,40.104,40.1126,40.0696,40.0868,33700.0
2005-08-16 11:50:00,46.63,46.69,46.63,46.65,54700.0,40.0524,40.104,40.0524,40.0696,54700.0
2005-08-16 12:00:00,46.65,46.65,46.57,46.63,23600.0,40.0696,40.0696,40.0009,40.0524,23600.0
2005-08-16 12:10:00,46.6,46.6,46.58,46.59,25800.0,40.0267,40.0267,40.0095,40.0181,25800.0
2005-08-16 12:20:00,46.59,46.6,46.56,46.59,16700.0,40.0181,40.0267,39.9923,40.0181,16700.0
2005-08-16 12:30:00,46.59,46.6,46.57,46.58,30100.0,40.0181,40.0267,40.0009,40.0095,30100.0
2005-08-16 12:40:00,46.58,46.61,46.56,46.59,21000.0,40.0095,40.0353,39.9923,40.0181,21000.0
2005-08-16 12:50:00,46.6,46.64,46.59,46.64,39700.0,40.0267,40.061,40.0181,40.061,39700.0
2005-08-16 13:00:00,46.64,46.7,46.63,46.7,9300.0,40.061,40.1126,40.0524,40.1126,9300.0
2005-08-16 13:10:00,46.7,46.71,46.7,46.7,47100.0,40.1126,40.1212,40.1126,40.1126,47100.0
2005-08-16 13:20:00,46.71,46.71,46.67,46.67,12300.0,40.1212,40.1212,40.0868,40.0868,12300.0
2005-08-16 13:30:00,46.67,46.7,46.66,46.69,7700.0,40.0868,40.1126,40.0782,40.104,7700.0
2005-08-16 13:40:00,46.7,46.71,46.69,46.71,5700.0,40.1126,40.1212,40.104,40.1212,5700.0
2005-08-16 13:50:00,46.7,46.73,46.7,46.71,22700.0,40.1126,40.1383,40.1126,40.1212,22700.0
2005-08-16 14:00:00,46.71,46.73,46.71,46.72,8000.0,40.1212,40.1383,40.1212,40.1298,8000.0
2005-08-16 14:10:00,46.72,46.72,46.68,46.69,9700.0,40.1298,40.1298,40.0954,40.104,9700.0
2005-08-16 14:20:00,46.69,46.7,46.68,46.69,15700.0,40.104,40.1126,40.0954,40.104,15700.0
2005-08-16 14:30:00,46.69,46.74,46.68,46.74,49600.0,40.104,40.1469,40.0954,40.1469,49600.0
2005-08-16 14:40:00,46.7,46.73,46.66,46.67,33600.0,40.1126,40.1383,40.0782,40.0868,33600.0
2005-08-16 14:50:00,46.66,46.7,46.65,46.7,31300.0,40.0782,40.1126,40.0696,40.1126,31300.0
2005-08-16 15:00:00,46.68,46.7,46.67,46.7,20700.0,40.0954,40.1126,40.0868,40.1126,20700.0
2005-08-16 15:10:00,46.7,46.7,46.63,46.63,39600.0,40.1126,40.1126,40.0524,40.0524,39600.0
2005-08-16 15:20:00,46.62,46.63,46.53,46.61,34200.0,40.0439,40.0524,39.9666,40.0353,34200.0
2005-08-16 15:30:00,46.61,46.62,46.58,46.58,34100.0,40.0353,40.0439,40.0095,40.0095,34100.0
2005-08-16 15:40:00,46.59,46.66,46.59,46.63,47300.0,40.0181,40.0782,40.0181,40.0524,47300.0
2005-08-16 15:50:00,46.62,46.62,46.53,46.54,43000.0,40.0439,40.0439,39.9666,39.9751,43000.0
2005-08-17 09:30:00,46.7,46.71,46.64,46.71,34300.0,40.1126,40.1212,40.061,40.1212,34300.0
2005-08-17 09:40:00,46.66,46.81,46.65,46.75,105100.0,40.0782,40.2071,40.0696,40.1555,105100.0
2005-08-17 09:50:00,46.75,46.77,46.73,46.75,120600.0,40.1555,40.1727,40.1383,40.1555,120600.0
2005-08-17 10:00:00,46.76,46.8,46.74,46.8,53300.0,40.1641,40.1985,40.1469,40.1985,53300.0
2005-08-17 10:10:00,46.8,46.82,46.78,46.79,27100.0,40.1985,40.2156,40.1813,40.1899,27100.0
2005-08-17 10:20:00,46.79,46.8,46.79,46.8,35400.0,40.1899,40.1985,40.1899,40.1985,35400.0
2005-08-17 10:30:00,46.79,46.8,46.75,46.78,38600.0,40.1899,40.1985,40.1555,40.1813,38600.0
2005-08-17 10:40:00,46.78,46.8,46.78,46.8,35400.0,40.1813,40.1985,40.1813,40.1985,35400.0
2005-08-17 10:50:00,46.8,46.83,46.79,46.81,26400.0,40.1985,40.2242,40.1899,40.2071,26400.0
2005-08-17 11:00:00,46.82,46.83,46.81,46.81,18700.0,40.2156,40.2242,40.2071,40.2071,18700.0
2005-08-17 11:10:00,46.81,46.85,46.81,46.82,22900.0,40.2071,40.2414,40.2071,40.2156,22900.0
2005-08-17 11:20:00,46.81,46.83,46.81,46.82,14800.0,40.2071,40.2242,40.2071,40.2156,14800.0
2005-08-17 11:30:00,46.82,46.87,46.82,46.87,86600.0,40.2156,40.2586,40.2156,40.2586,86600.0
2005-08-17 11:40:00,46.87,46.87,46.84,46.85,24000.0,40.2586,40.2586,40.2328,40.2414,24000.0
2005-08-17 11:50:00,46.85,46.88,46.85,46.88,62100.0,40.2414,40.2672,40.2414,40.2672,62100.0
2005-08-17 12:00:00,46.88,46.9,46.87,46.89,59800.0,40.2672,40.2844,40.2586,40.2758,59800.0
2005-08-17 12:10:00,46.89,46.9,46.88,46.89,132600.0,40.2758,40.2844,40.2672,40.2758,132600.0
2005-08-17 12:20:00,46.88,46.89,46.87,46.88,49800.0,40.2672,40.2758,40.2586,40.2672,49800.0
2005-08-17 12:30:00,46.88,46.89,46.87,46.89,69800.0,40.2672,40.2758,40.2586,40.2758,69800.0
2005-08-17 12:40:00,46.89,46.89,46.89,46.89,8400.0,40.2758,40.2758,40.2758,40.2758,8400.0
2005-08-17 12:50:00,46.89,46.89,46.88,46.88,10800.0,40.2758,40.2758,40.2672,40.2672,10800.0
2005-08-17 13:00:00,46.89,46.89,46.88,46.89,5900.0,40.2758,40.2758,40.2672,40.2758,5900.0
2005-08-17 13:10:00,46.89,46.9,46.89,46.9,7300.0,40.2758,40.2844,40.2758,40.2844,7300.0
2005-08-17 13:20:00,46.9,46.9,46.89,46.9,14000.0,40.2844,40.2844,40.2758,40.2844,14000.0
2005-08-17 13:30:00,46.9,46.9,46.89,46.9,15200.0,40.2844,40.2844,40.2758,40.2844,15200.0
2005-08-17 13:40:00,46.9,46.9,46.88,46.9,10500.0,40.2844,40.2844,40.2672,40.2844,10500.0
2005-08-17 13:50:00,46.9,46.9,46.89,46.9,15100.0,40.2844,40.2844,40.2758,40.2844,15100.0
2005-08-17 14:00:00,46.9,46.91,46.89,46.9,17800.0,40.2844,40.293,40.2758,40.2844,17800.0
2005-08-17 14:10:00,46.9,46.91,46.89,46.91,16400.0,40.2844,40.293,40.2758,40.293,16400.0
2005-08-17 14:20:00,46.9,46.93,46.9,46.92,45100.0,40.2844,40.3101,40.2844,40.3015,45100.0
2005-08-17 14:30:00,46.92,46.95,46.92,46.95,35600.0,40.3015,40.3273,40.3015,40.3273,35600.0
2005-08-17 14:40:00,46.94,46.95,46.91,46.93,41900.0,40.3187,40.3273,40.293,40.3101,41900.0
2005-08-17 14:50:00,46.93,46.94,46.92,46.93,21500.0,40.3101,40.3187,40.3015,40.3101,21500.0
2005-08-17 15:00:00,46.93,46.96,46.92,46.94,35500.0,40.3101,40.3359,40.3015,40.3187,35500.0
2005-08-17 15:10:00,46.94,46.95,46.9,46.91,56300.0,40.3187,40.3273,40.2844,40.293,56300.0
2005-08-17 15:20:00,46.89,46.95,46.89,46.93,126800.0,40.2758,40.3273,40.2758,40.3101,126800.0
2005-08-17 15:30:00,46.93,46.95,46.91,46.91,15600.0,40.3101,40.3273,40.293,40.293,15600.0
2005-08-17 15:40:00,46.9,46.92,46.89,46.9,104400.0,40.2844,40.3015,40.2758,40.2844,104400.0
2005-08-17 15:50:00,46.89,46.9,46.82,46.82,75900.0,40.2758,40.2844,40.2156,40.2156,75900.0
2005-08-18 09:30:00,46.63,46.69,46.38,46.51,32500.0,40.0524,40.104,39.8377,39.9494,32500.0
2005-08-18 09:40:00,46.51,46.6,46.44,46.58,14300.0,39.9494,40.0267,39.8893,40.0095,14300.0
2005-08-18 09:50:00,46.58,46.64,46.56,46.64,19800.0,40.0095,40.061,39.9923,40.061,19800.0
2005-08-18 10:00:00,46.64,46.71,46.61,46.67,94000.0,40.061,40.1212,40.0353,40.0868,94000.0
2005-08-18 10:10:00,46.66,46.66,46.61,46.65,32100.0,40.0782,40.0782,40.0353,40.0696,32100.0
2005-08-18 10:20:00,46.65,46.71,46.63,46.7,45900.0,40.0696,40.1212,40.0524,40.1126,45900.0
2005-08-18 10:30:00,46.68,46.7,46.66,46.66,18800.0,40.0954,40.1126,40.0782,40.0782,18800.0
2005-08-18 10:40:00,46.66,46.66,46.63,46.66,8200.0,40.0782,40.0782,40.0524,40.0782,8200.0
2005-08-18 10:50:00,46.65,46.65,46.61,46.62,8900.0,40.0696,40.0696,40.0353,40.0439,8900.0
2005-08-18 11:00:00,46.62,46.62,46.6,46.62,12100.0,40.0439,40.0439,40.0267,40.0439,12100.0
2005-08-18 11:10:00,46.61,46.69,46.6,46.69,25500.0,40.0353,40.104,40.0267,40.104,25500.0
2005-08-18 11:20:00,46.68,46.69,46.65,46.66,11200.0,40.0954,40.104,40.0696,40.0782,11200.0
2005-08-18 11:30:00,46.65,46.67,46.63,46.63,16200.0,40.0696,40.0868,40.0524,40.0524,16200.0
2005-08-18 11:40:00,46.64,46.69,46.64,46.68,33900.0,40.061,40.104,40.061,40.0954,33900.0
2005-08-18 11:50:00,46.68,46.68,46.63,46.63,6500.0,40.0954,40.0954,40.0524,40.0524,6500.0
2005-08-18 12:00:00,46.63,46.65,46.61,46.65,10100.0,40.0524,40.0696,40.0353,40.0696,10100.0
2005-08-18 12:10:00,46.65,46.65,46.64,46.65,12600.0,40.0696,40.0696,40.061,40.0696,12600.0
2005-08-18 12:20:00,46.65,46.65,46.58,46.6,21100.0,40.0696,40.0696,40.0095,40.0267,21100.0
2005-08-18 12:30:00,46.6,46.64,46.6,46.6,20900.0,40.0267,40.061,40.0267,40.0267,20900.0
2005-08-18 12:40:00,46.61,46.61,46.58,46.6,23600.0,40.0353,40.0353,40.0095,40.0267,23600.0
2005-08-18 12:50:00,46.6,46.61,46.59,46.6,9800.0,40.0267,40.0353,40.0181,40.0267,9800.0
2005-08-18 13:00:00,46.6,46.6,46.59,46.6,11100.0,40.0267,40.0267,40.0181,40.0267,11100.0
2005-08-18 13:10:00,46.6,46.6,46.58,46.58,8700.0,40.0267,40.0267,40.0095,40.0095,8700.0
2005-08-18 13:20:00,46.59,46.65,46.59,46.65,20400.0,40.0181,40.0696,40.0181,40.0696,20400.0
2005-08-18 13:30:00,46.65,46.66,46.61,46.62,63600.0,40.0696,40.0782,40.0353,40.0439,63600.0
2005-08-18 13:40:00,46.63,46.63,46.59,46.59,7500.0,40.0524,40.0524,40.0181,40.0181,7500.0
2005-08-18 13:50:00,46.59,46.6,46.58,46.59,19500.0,40.0181,40.0267,40.0095,40.0181,19500.0
2005-08-18 14:00:00,46.59,46.63,46.55,46.63,23100.0,40.0181,40.0524,39.9837,40.0524,23100.0
2005-08-18 14:10:00,46.63,46.64,46.6,46.6,9700.0,40.0524,40.061,40.0267,40.0267,9700.0
2005-08-18 14:20:00,46.59,46.6,46.56,46.57,44300.0,40.0181,40.0267,39.9923,40.0009,44300.0
2005-08-18 14:30:00,46.54,46.56,46.51,46.51,35000.0,39.9751,39.9923,39.9494,39.9494,35000.0
2005-08-18 14:40:00,46.53,46.56,46.51,46.53,17900.0,39.9666,39.9923,39.9494,39.9666,17900.0
2005-08-18 14:50:00,46.53,46.53,46.45,46.45,16900.0,39.9666,39.9666,39.8978,39.8978,16900.0
2005-08-18 15:00:00,46.44,46.46,46.4,46.4,26200.0,39.8893,39.9064,39.8549,39.8549,26200.0
2005-08-18 15:10:00,46.41,46.45,46.4,46.43,63600.0,39.8635,39.8978,39.8549,39.8807,63600.0
2005-08-18 15:20:00,46.43,46.5,46.41,46.5,82500.0,39.8807,39.9408,39.8635,39.9408,82500.0
2005-08-18 15:30:00,46.5,46.5,46.33,46.34,251100.0,39.9408,39.9408,39.7948,39.8034,251100.0
2005-08-18 15:40:00,46.34,46.45,46.32,46.4,78900.0,39.8034,39.8978,39.7862,39.8549,78900.0
2005-08-18 15:50:00,46.41,46.41,46.26,46.31,61100.0,39.8635,39.8635,39.7346,39.7776,61100.0
2005-08-19 09:30:00,46.32,46.4,46.22,46.28,79700.0,39.7862,39.8549,39.7003,39.7518,79700.0
2005-08-19 09:40:00,46.29,46.36,46.21,46.22,18500.0,39.7604,39.8205,39.6917,39.7003,18500.0
2005-08-19 09:50:00,46.21,46.48,46.21,46.48,38200.0,39.6917,39.9236,39.6917,39.9236,38200.0
2005-08-19 10:00:00,46.49,46.53,46.47,46.52,26400.0,39.9322,39.9666,39.915,39.958,26400.0
2005-08-19 10:10:00,46.5,46.52,46.39,46.39,31400.0,39.9408,39.958,39.8463,39.8463,31400.0
2005-08-19 10:20:00,46.39,46.4,46.39,46.4,17100.0,39.8463,39.8549,39.8463,39.8549,17100.0
2005-08-19 10:30:00,46.4,46.4,46.35,46.35,14100.0,39.8549,39.8549,39.8119,39.8119,14100.0
2005-08-19 10:40:00,46.35,46.4,46.33,46.4,19900.0,39.8119,39.8549,39.7948,39.8549,19900.0
2005-08-19 10:50:00,46.4,46.41,46.31,46.32,32700.0,39.8549,39.8635,39.7776,39.7862,32700.0
2005-08-19 11:00:00,46.33,46.34,46.27,46.3,22200.0,39.7948,39.8034,39.7432,39.769,22200.0
2005-08-19 11:10:00,46.29,46.32,46.29,46.31,15800.0,39.7604,39.7862,39.7604,39.7776,15800.0
2005-08-19 11:20:00,46.3,46.33,46.3,46.31,38500.0,39.769,39.7948,39.769,39.7776,38500.0
2005-08-19 11:30:00,46.3,46.31,46.27,46.31,18200.0,39.769,39.7776,39.7432,39.7776,18200.0
2005-08-19 11:40:00,46.31,46.35,46.31,46.35,15000.0,39.7776,39.8119,39.7776,39.8119,15000.0
2005-08-19 11:50:00,46.34,46.35,46.28,46.28,9800.0,39.8034,39.8119,39.7518,39.7518,9800.0
2005-08-19 12:00:00,46.27,46.29,46.26,46.29,13500.0,39.7432,39.7604,39.7346,39.7604,13500.0
2005-08-19 12:10:00,46.29,46.32,46.28,46.32,12200.0,39.7604,39.7862,39.7518,39.7862,12200.0
2005-08-19 12:20:00,46.32,46.32,46.31,46.31,8200.0,39.7862,39.7862,39.7776,39.7776,8200.0
2005-08-19 12:30:00,46.31,46.32,46.27,46.28,14100.0,39.7776,39.7862,39.7432,39.7518,14100.0
2005-08-19 12:40:00,46.27,46.29,46.27,46.29,8600.0,39.7432,39.7604,39.7432,39.7604,8600.0
2005-08-19 12:50:00,46.28,46.3,46.27,46.27,7900.0,39.7518,39.769,39.7432,39.7432,7900.0
2005-08-19 13:00:00,46.28,46.28,46.27,46.28,8000.0,39.7518,39.7518,39.7432,39.7518,8000.0
2005-08-19 13:10:00,46.28,46.29,46.15,46.16,42100.0,39.7518,39.7604,39.6402,39.6487,42100.0
2005-08-19 13:20:00,46.16,46.2,46.16,46.19,11600.0,39.6487,39.6831,39.6487,39.6745,11600.0
2005-08-19 13:30:00,46.19,46.2,46.18,46.19,11000.0,39.6745,39.6831,39.6659,39.6745,11000.0
2005-08-19 13:40:00,46.19,46.19,46.18,46.19,12000.0,39.6745,39.6745,39.6659,39.6745,12000.0
2005-08-19 13:50:00,46.18,46.19,46.15,46.15,11300.0,39.6659,39.6745,39.6402,39.6402,11300.0
2005-08-19 14:00:00,46.15,46.18,46.15,46.17,13200.0,39.6402,39.6659,39.6402,39.6573,13200.0
2005-08-19 14:10:00,46.18,46.19,46.16,46.19,25700.0,39.6659,39.6745,39.6487,39.6745,25700.0
2005-08-19 14:20:00,46.19,46.19,46.16,46.17,12000.0,39.6745,39.6745,39.6487,39.6573,12000.0
2005-08-19 14:30:00,46.17,46.19,46.15,46.15,27000.0,39.6573,39.6745,39.6402,39.6402,27000.0
2005-08-19 14:40:00,46.14,46.15,46.05,46.08,24400.0,39.6316,39.6402,39.5543,39.58,24400.0
2005-08-19 14:50:00,46.08,46.08,45.99,46.0,37500.0,39.58,39.58,39.5027,39.5113,37500.0
2005-08-19 15:00:00,46.0,46.06,46.0,46.06,7400.0,39.5113,39.5629,39.5113,39.5629,7400.0
2005-08-19 15:10:00,46.07,46.09,46.06,46.08,11600.0,39.5714,39.5886,39.5629,39.58,11600.0
2005-08-19 15:20:00,46.08,46.09,46.06,46.07,17500.0,39.58,39.5886,39.5629,39.5714,17500.0
2005-08-19 15:30:00,46.07,46.08,46.06,46.07,30100.0,39.5714,39.58,39.5629,39.5714,30100.0
2005-08-19 15:40:00,46.06,46.07,46.01,46.01,37100.0,39.5629,39.5714,39.5199,39.5199,37100.0
2005-08-19 15:50:00,46.01,46.03,46.0,46.03,46000.0,39.5199,39.5371,39.5113,39.5371,46000.0
2005-08-22 09:30:00,46.0,46.37,46.0,46.2,20300.0,39.5113,39.8291,39.5113,39.6831,20300.0
2005-08-22 09:40:00,46.2,46.2,46.11,46.13,19300.0,39.6831,39.6831,39.6058,39.623,19300.0
2005-08-22 09:50:00,46.12,46.2,46.11,46.18,28800.0,39.6144,39.6831,39.6058,39.6659,28800.0
2005-08-22 10:00:00,46.18,46.18,46.12,46.14,34600.0,39.6659,39.6659,39.6144,39.6316,34600.0
2005-08-22 10:10:00,46.14,46.14,46.06,46.06,27400.0,39.6316,39.6316,39.5629,39.5629,27400.0
2005-08-22 10:20:00,46.05,46.07,46.02,46.02,23000.0,39.5543,39.5714,39.5285,39.5285,23000.0
2005-08-22 10:30:00,46.03,46.09,46.02,46.09,44000.0,39.5371,39.5886,39.5285,39.5886,44000.0
2005-08-22 10:40:00,46.09,46.22,46.09,46.21,41200.0,39.5886,39.7003,39.5886,39.6917,41200.0
2005-08-22 10:50:00,46.21,46.22,46.18,46.18,23100.0,39.6917,39.7003,39.6659,39.6659,23100.0
2005-08-22 11:00:00,46.18,46.19,46.11,46.12,62900.0,39.6659,39.6745,39.6058,39.6144,62900.0
2005-08-22 11:10:00,46.12,46.2,46.07,46.19,33600.0,39.6144,39.6831,39.5714,39.6745,33600.0
2005-08-22 11:20:00,46.2,46.2,46.17,46.19,18000.0,39.6831,39.6831,39.6573,39.6745,18000.0
2005-08-22 11:30:00,46.19,46.2,46.18,46.19,13600.0,39.6745,39.6831,39.6659,39.6745,13600.0
2005-08-22 11:40:00,46.2,46.2,46.17,46.17,18300.0,39.6831,39.6831,39.6573,39.6573,18300.0
2005-08-22 11:50:00,46.18,46.18,46.14,46.16,18800.0,39.6659,39.6659,39.6316,39.6487,18800.0
2005-08-22 12:00:00,46.15,46.17,46.14,46.15,17600.0,39.6402,39.6573,39.6316,39.6402,17600.0
2005-08-22 12:10:00,46.15,46.19,46.15,46.18,28200.0,39.6402,39.6745,39.6402,39.6659,28200.0
2005-08-22 12:20:00,46.18,46.19,46.16,46.16,19500.0,39.6659,39.6745,39.6487,39.6487,19500.0
2005-08-22 12:30:00,46.16,46.16,46.11,46.12,55100.0,39.6487,39.6487,39.6058,39.6144,55100.0
2005-08-22 12:40:00,46.13,46.14,46.1,46.14,28500.0,39.623,39.6316,39.5972,39.6316,28500.0
2005-08-22 12:50:00,46.14,46.16,46.14,46.16,10000.0,39.6316,39.6487,39.6316,39.6487,10000.0
2005-08-22 13:00:00,46.16,46.17,46.13,46.13,47000.0,39.6487,39.6573,39.623,39.623,47000.0
2005-08-22 13:10:00,46.13,46.13,46.02,46.02,34700.0,39.623,39.623,39.5285,39.5285,34700.0
2005-08-22 13:20:00,46.04,46.1,46.04,46.09,26300.0,39.5457,39.5972,39.5457,39.5886,26300.0
2005-08-22 13:30:00,46.09,46.09,46.05,46.06,9100.0,39.5886,39.5886,39.5543,39.5629,9100.0
2005-08-22 13:40:00,46.06,46.08,46.04,46.07,12600.0,39.5629,39.58,39.5457,39.5714,12600.0
2005-08-22 13:50:00,46.07,46.08,46.07,46.08,9900.0,39.5714,39.58,39.5714,39.58,9900.0
2005-08-22 14:00:00,46.08,46.08,46.05,46.05,23700.0,39.58,39.58,39.5543,39.5543,23700.0
2005-08-22 14:10:00,46.04,46.06,45.87,46.06,50000.0,39.5457,39.5629,39.3997,39.5629,50000.0
2005-08-22 14:20:00,46.07,46.15,46.07,46.09,20500.0,39.5714,39.6402,39.5714,39.5886,20500.0
2005-08-22 14:30:00,46.09,46.13,46.09,46.1,20700.0,39.5886,39.623,39.5886,39.5972,20700.0
2005-08-22 14:40:00,46.11,46.15,46.1,46.14,22000.0,39.6058,39.6402,39.5972,39.6316,22000.0
2005-08-22 14:50:00,46.14,46.17,46.13,46.14,30900.0,39.6316,39.6573,39.623,39.6316,30900.0
2005-08-22 15:00:00,46.14,46.17,46.12,46.16,20800.0,39.6316,39.6573,39.6144,39.6487,20800.0
2005-08-22 15:10:00,46.17,46.2,46.17,46.19,22300.0,39.6573,39.6831,39.6573,39.6745,22300.0
2005-08-22 15:20:00,46.19,46.19,46.11,46.13,19300.0,39.6745,39.6745,39.6058,39.623,19300.0
2005-08-22 15:30:00,46.12,46.2,46.12,46.19,33700.0,39.6144,39.6831,39.6144,39.6745,33700.0
2005-08-22 15:40:00,46.19,46.21,46.17,46.18,52000.0,39.6745,39.6917,39.6573,39.6659,52000.0
2005-08-22 15:50:00,46.17,46.17,46.13,46.17,55300.0,39.6573,39.6573,39.623,39.6573,55300.0
2005-08-23 09:30:00,46.25,46.25,46.04,46.11,23600.0,39.7261,39.7261,39.5457,39.6058,23600.0
2005-08-23 09:40:00,46.15,46.16,46.07,46.15,22800.0,39.6402,39.6487,39.5714,39.6402,22800.0
2005-08-23 09:50:00,46.14,46.15,46.09,46.11,26500.0,39.6316,39.6402,39.5886,39.6058,26500.0
2005-08-23 10:00:00,46.1,46.22,45.99,46.17,56200.0,39.5972,39.7003,39.5027,39.6573,56200.0
2005-08-23 10:10:00,46.18,46.2,46.11,46.11,27300.0,39.6659,39.6831,39.6058,39.6058,27300.0
2005-08-23 10:20:00,46.11,46.15,46.11,46.15,14500.0,39.6058,39.6402,39.6058,39.6402,14500.0
2005-08-23 10:30:00,46.15,46.17,46.11,46.11,7800.0,39.6402,39.6573,39.6058,39.6058,7800.0
2005-08-23 10:40:00,46.0,46.06,45.88,46.05,51000.0,39.5113,39.5629,39.4082,39.5543,51000.0
2005-08-23 10:50:00,46.06,46.08,46.04,46.07,15800.0,39.5629,39.58,39.5457,39.5714,15800.0
2005-08-23 11:00:00,46.07,46.1,46.06,46.09,20000.0,39.5714,39.5972,39.5629,39.5886,20000.0
2005-08-23 11:10:00,46.08,46.12,46.08,46.11,20800.0,39.58,39.6144,39.58,39.6058,20800.0
2005-08-23 11:20:00,46.12,46.12,46.11,46.11,8400.0,39.6144,39.6144,39.6058,39.6058,8400.0
2005-08-23 11:30:00,46.11,46.11,46.05,46.05,18600.0,39.6058,39.6058,39.5543,39.5543,18600.0
2005-08-23 11:40:00,46.05,46.05,45.94,45.94,16100.0,39.5543,39.5543,39.4598,39.4598,16100.0
2005-08-23 11:50:00,45.94,45.98,45.93,45.98,67800.0,39.4598,39.4941,39.4512,39.4941,67800.0
2005-08-23 12:00:00,45.97,45.97,45.88,45.92,22600.0,39.4855,39.4855,39.4082,39.4426,22600.0
2005-08-23 12:10:00,45.92,45.95,45.9,45.95,16200.0,39.4426,39.4684,39.4254,39.4684,16200.0
2005-08-23 12:20:00,45.94,45.96,45.93,45.93,17900.0,39.4598,39.477,39.4512,39.4512,17900.0
2005-08-23 12:30:00,45.93,45.98,45.93,45.98,8300.0,39.4512,39.4941,39.4512,39.4941,8300.0
2005-08-23 12:40:00,45.97,46.06,45.96,46.06,63300.0,39.4855,39.5629,39.477,39.5629,63300.0
2005-08-23 12:50:00,46.05,46.08,46.05,46.08,6800.0,39.5543,39.58,39.5543,39.58,6800.0
2005-08-23 13:00:00,46.08,46.08,46.05,46.05,12300.0,39.58,39.58,39.5543,39.5543,12300.0
2005-08-23 13:10:00,46.05,46.06,46.03,46.05,13400.0,39.5543,39.5629,39.5371,39.5543,13400.0
2005-08-23 13:20:00,46.05,46.05,46.02,46.03,7100.0,39.5543,39.5543,39.5285,39.5371,7100.0
2005-08-23 13:30:00,46.03,46.04,46.01,46.03,10900.0,39.5371,39.5457,39.5199,39.5371,10900.0
2005-08-23 13:40:00,46.03,46.03,45.99,46.0,17100.0,39.5371,39.5371,39.5027,39.5113,17100.0
2005-08-23 13:50:00,46.01,46.01,45.96,45.96,8900.0,39.5199,39.5199,39.477,39.477,8900.0
2005-08-23 14:00:00,45.95,45.97,45.94,45.95,12900.0,39.4684,39.4855,39.4598,39.4684,12900.0
2005-08-23 14:10:00,45.95,45.98,45.94,45.98,12500.0,39.4684,39.4941,39.4598,39.4941,12500.0
2005-08-23 14:20:00,45.99,46.04,45.99,46.03,32700.0,39.5027,39.5457,39.5027,39.5371,32700.0
2005-08-23 14:30:00,46.03,46.03,46.01,46.02,10900.0,39.5371,39.5371,39.5199,39.5285,10900.0
2005-08-23 14:40:00,46.01,46.04,46.0,46.02,24700.0,39.5199,39.5457,39.5113,39.5285,24700.0
2005-08-23 14:50:00,46.03,46.06,46.03,46.05,26700.0,39.5371,39.5629,39.5371,39.5543,26700.0
2005-08-23 15:00:00,46.04,46.05,45.99,45.99,7600.0,39.5457,39.5543,39.5027,39.5027,7600.0
2005-08-23 15:10:00,45.99,46.0,45.93,45.93,12100.0,39.5027,39.5113,39.4512,39.4512,12100.0
2005-08-23 15:20:00,45.93,45.94,45.93,45.93,14700.0,39.4512,39.4598,39.4512,39.4512,14700.0
2005-08-23 15:30:00,45.93,45.97,45.93,45.96,17600.0,39.4512,39.4855,39.4512,39.477,17600.0
2005-08-23 15:40:00,45.95,45.96,45.91,45.92,13000.0,39.4684,39.477,39.434,39.4426,13000.0
2005-08-23 15:50:00,45.92,46.0,45.91,45.98,32800.0,39.4426,39.5113,39.434,39.4941,32800.0
2005-08-24 09:30:00,45.79,45.8,45.55,45.67,32900.0,39.3309,39.3395,39.1248,39.2279,32900.0
2005-08-24 09:40:00,45.67,45.8,45.66,45.77,26500.0,39.2279,39.3395,39.2193,39.3138,26500.0
2005-08-24 09:50:00,45.77,45.77,45.65,45.69,36700.0,39.3138,39.3138,39.2107,39.245,36700.0
2005-08-24 10:00:00,45.69,45.71,45.64,45.71,42200.0,39.245,39.2622,39.2021,39.2622,42200.0
2005-08-24 10:10:00,45.71,45.73,45.65,45.66,22300.0,39.2622,39.2794,39.2107,39.2193,22300.0
2005-08-24 10:20:00,45.65,45.67,45.64,45.65,15700.0,39.2107,39.2279,39.2021,39.2107,15700.0
2005-08-24 10:30:00,45.67,45.7,45.64,45.7,37700.0,39.2279,39.2536,39.2021,39.2536,37700.0
2005-08-24 10:40:00,45.7,45.78,45.67,45.78,31100.0,39.2536,39.3223,39.2279,39.3223,31100.0
2005-08-24 10:50:00,45.8,45.81,45.78,45.79,19200.0,39.3395,39.3481,39.3223,39.3309,19200.0
2005-08-24 11:00:00,45.79,45.8,45.75,45.8,21700.0,39.3309,39.3395,39.2966,39.3395,21700.0
2005-08-24 11:10:00,45.79,45.82,45.78,45.8,32500.0,39.3309,39.3567,39.3223,39.3395,32500.0
2005-08-24 11:20:00,45.8,45.82,45.79,45.79,18200.0,39.3395,39.3567,39.3309,39.3309,18200.0
2005-08-24 11:30:00,45.79,45.81,45.79,45.8,40300.0,39.3309,39.3481,39.3309,39.3395,40300.0
2005-08-24 11:40:00,45.8,45.8,45.76,45.77,16000.0,39.3395,39.3395,39.3052,39.3138,16000.0
2005-08-24 11:50:00,45.78,45.81,45.76,45.79,15900.0,39.3223,39.3481,39.3052,39.3309,15900.0
2005-08-24 12:00:00,45.79,45.8,45.78,45.78,16700.0,39.3309,39.3395,39.3223,39.3223,16700.0
2005-08-24 12:10:00,45.77,45.79,45.75,45.78,30000.0,39.3138,39.3309,39.2966,39.3223,30000.0
2005-08-24 12:20:00,45.77,45.77,45.72,45.75,25200.0,39.3138,39.3138,39.2708,39.2966,25200.0
2005-08-24 12:30:00,45.75,45.79,45.74,45.74,275100.0,39.2966,39.3309,39.288,39.288,275100.0
2005-08-24 12:40:00,45.74,45.75,45.74,45.75,182300.0,39.288,39.2966,39.288,39.2966,182300.0
2005-08-24 12:50:00,45.75,45.8,45.75,45.78,24300.0,39.2966,39.3395,39.2966,39.3223,24300.0
2005-08-24 13:00:00,45.79,45.79,45.78,45.79,12300.0,39.3309,39.3309,39.3223,39.3309,12300.0
2005-08-24 13:10:00,45.79,45.82,45.78,45.78,15700.0,39.3309,39.3567,39.3223,39.3223,15700.0
2005-08-24 13:20:00,45.78,45.8,45.76,45.77,13500.0,39.3223,39.3395,39.3052,39.3138,13500.0
2005-08-24 13:30:00,45.76,45.81,45.76,45.8,22000.0,39.3052,39.3481,39.3052,39.3395,22000.0
2005-08-24 13:40:00,45.78,45.83,45.78,45.83,13900.0,39.3223,39.3653,39.3223,39.3653,13900.0
2005-08-24 13:50:00,45.82,45.82,45.8,45.82,20100.0,39.3567,39.3567,39.3395,39.3567,20100.0
2005-08-24 14:00:00,45.82,45.82,45.8,45.82,18800.0,39.3567,39.3567,39.3395,39.3567,18800.0
2005-08-24 14:10:00,45.83,45.83,45.79,45.81,249200.0,39.3653,39.3653,39.3309,39.3481,249200.0
2005-08-24 14:20:00,45.81,45.83,45.79,45.79,10900.0,39.3481,39.3653,39.3309,39.3309,10900.0
2005-08-24 14:30:00,45.79,45.8,45.66,45.67,18700.0,39.3309,39.3395,39.2193,39.2279,18700.0
2005-08-24 14:40:00,45.67,45.68,45.6,45.62,23000.0,39.2279,39.2365,39.1677,39.1849,23000.0
2005-08-24 14:50:00,45.61,45.62,45.56,45.57,14900.0,39.1763,39.1849,39.1334,39.142,14900.0
2005-08-24 15:00:00,45.57,45.57,45.45,45.46,31800.0,39.142,39.142,39.0389,39.0475,31800.0
2005-08-24 15:10:00,45.46,45.46,45.35,45.43,30100.0,39.0475,39.0475,38.953,39.0217,30100.0
2005-08-24 15:20:00,45.44,45.49,45.44,45.48,42200.0,39.0303,39.0733,39.0303,39.0647,42200.0
2005-08-24 15:30:00,45.48,45.53,45.45,45.52,32100.0,39.0647,39.1076,39.0389,39.099,32100.0
2005-08-24 15:40:00,45.53,45.53,45.4,45.44,25100.0,39.1076,39.1076,38.996,39.0303,25100.0
2005-08-24 15:50:00,45.45,45.49,45.45,45.48,35100.0,39.0389,39.0733,39.0389,39.0647,35100.0
2005-08-25 09:30:00,45.53,45.58,45.4,45.4,22300.0,39.1076,39.1506,38.996,38.996,22300.0
2005-08-25 09:40:00,45.37,45.52,45.3,45.4,26900.0,38.9702,39.099,38.9101,38.996,26900.0
2005-08-25 09:50:00,45.4,45.47,45.4,45.46,19500.0,38.996,39.0561,38.996,39.0475,19500.0
2005-08-25 10:00:00,45.47,45.49,45.43,45.46,44000.0,39.0561,39.0733,39.0217,39.0475,44000.0
2005-08-25 10:10:00,45.46,45.48,45.43,45.45,37100.0,39.0475,39.0647,39.0217,39.0389,37100.0
2005-08-25 10:20:00,45.43,45.52,45.43,45.48,17700.0,39.0217,39.099,39.0217,39.0647,17700.0
2005-08-25 10:30:00,45.48,45.49,45.44,45.47,21400.0,39.0647,39.0733,39.0303,39.0561,21400.0
2005-08-25 10:40:00,45.47,45.49,45.44,45.46,15500.0,39.0561,39.0733,39.0303,39.0475,15500.0
2005-08-25 10:50:00,45.46,45.48,45.43,45.43,22200.0,39.0475,39.0647,39.0217,39.0217,22200.0
2005-08-25 11:00:00,45.43,45.46,45.43,45.46,22600.0,39.0217,39.0475,39.0217,39.0475,22600.0
2005-08-25 11:10:00,45.45,45.5,45.45,45.47,25600.0,39.0389,39.0818,39.0389,39.0561,25600.0
2005-08-25 11:20:00,45.47,45.5,45.46,45.49,12600.0,39.0561,39.0818,39.0475,39.0733,12600.0
2005-08-25 11:30:00,45.49,45.49,45.47,45.47,8400.0,39.0733,39.0733,39.0561,39.0561,8400.0
2005-08-25 11:40:00,45.47,45.49,45.45,45.46,10100.0,39.0561,39.0733,39.0389,39.0475,10100.0
2005-08-25 11:50:00,45.47,45.48,45.44,45.44,11500.0,39.0561,39.0647,39.0303,39.0303,11500.0
2005-08-25 12:00:00,45.45,45.47,45.44,45.47,8000.0,39.0389,39.0561,39.0303,39.0561,8000.0
2005-08-25 12:10:00,45.47,45.48,45.41,45.42,9900.0,39.0561,39.0647,39.0045,39.0131,9900.0
2005-08-25 12:20:00,45.42,45.42,45.37,45.37,12600.0,39.0131,39.0131,38.9702,38.9702,12600.0
2005-08-25 12:30:00,45.37,45.48,45.37,45.43,31400.0,38.9702,39.0647,38.9702,39.0217,31400.0
2005-08-25 12:40:00,45.45,45.51,45.43,45.49,33200.0,39.0389,39.0904,39.0217,39.0733,33200.0
2005-08-25 12:50:00,45.48,45.48,45.44,45.45,4100.0,39.0647,39.0647,39.0303,39.0389,4100.0
2005-08-25 13:00:00,45.44,45.48,45.44,45.47,9200.0,39.0303,39.0647,39.0303,39.0561,9200.0
2005-08-25 13:10:00,45.47,45.47,45.43,45.45,17100.0,39.0561,39.0561,39.0217,39.0389,17100.0
2005-08-25 13:20:00,45.45,45.48,45.41,45.45,8400.0,39.0389,39.0647,39.0045,39.0389,8400.0
2005-08-25 13:30:00,45.45,45.48,45.44,45.46,13800.0,39.0389,39.0647,39.0303,39.0475,13800.0
2005-08-25 13:40:00,45.46,45.48,45.46,45.47,4500.0,39.0475,39.0647,39.0475,39.0561,4500.0
2005-08-25 13:50:00,45.47,45.48,45.44,45.44,5200.0,39.0561,39.0647,39.0303,39.0303,5200.0
2005-08-25 14:00:00,45.44,45.49,45.44,45.47,17200.0,39.0303,39.0733,39.0303,39.0561,17200.0
2005-08-25 14:10:00,45.47,45.47,45.42,45.42,40900.0,39.0561,39.0561,39.0131,39.0131,40900.0
2005-08-25 14:20:00,45.45,45.51,45.44,45.51,18900.0,39.0389,39.0904,39.0303,39.0904,18900.0
2005-08-25 14:30:00,45.5,45.6,45.5,45.56,26700.0,39.0818,39.1677,39.0818,39.1334,26700.0
2005-08-25 14:40:00,45.57,45.57,45.52,45.53,4900.0,39.142,39.142,39.099,39.1076,4900.0
2005-08-25 14:50:00,45.53,45.57,45.53,45.56,6900.0,39.1076,39.142,39.1076,39.1334,6900.0
2005-08-25 15:00:00,45.56,45.56,45.47,45.47,9000.0,39.1334,39.1334,39.0561,39.0561,9000.0
2005-08-25 15:10:00,45.47,45.47,45.39,45.43,23800.0,39.0561,39.0561,38.9874,39.0217,23800.0
2005-08-25 15:20:00,45.43,45.51,45.42,45.47,30100.0,39.0217,39.0904,39.0131,39.0561,30100.0
2005-08-25 15:30:00,45.45,45.54,45.45,45.54,67000.0,39.0389,39.1162,39.0389,39.1162,67000.0
2005-08-25 15:40:00,45.54,45.55,45.51,45.54,13100.0,39.1162,39.1248,39.0904,39.1162,13100.0
2005-08-25 15:50:00,45.53,45.54,45.48,45.52,40000.0,39.1076,39.1162,39.0647,39.099,40000.0
2005-08-26 09:30:00,45.4,45.41,45.22,45.34,22200.0,38.996,39.0045,38.8413,38.9444,22200.0
2005-08-26 09:40:00,45.34,45.41,45.32,45.36,35400.0,38.9444,39.0045,38.9272,38.9616,35400.0
2005-08-26 09:50:00,45.35,45.41,45.29,45.34,64300.0,38.953,39.0045,38.9015,38.9444,64300.0
2005-08-26 10:00:00,45.33,45.42,45.31,45.4,45300.0,38.9358,39.0131,38.9186,38.996,45300.0
2005-08-26 10:10:00,45.41,45.45,45.4,45.4,20800.0,39.0045,39.0389,38.996,38.996,20800.0
2005-08-26 10:20:00,45.4,45.41,45.36,45.36,57300.0,38.996,39.0045,38.9616,38.9616,57300.0
2005-08-26 10:30:00,45.35,45.42,45.33,45.35,25400.0,38.953,39.0131,38.9358,38.953,25400.0
2005-08-26 10:40:00,45.36,45.4,45.31,45.37,19600.0,38.9616,38.996,38.9186,38.9702,19600.0
2005-08-26 10:50:00,45.37,45.39,45.36,45.39,6900.0,38.9702,38.9874,38.9616,38.9874,6900.0
2005-08-26 11:00:00,45.39,45.4,45.36,45.36,7900.0,38.9874,38.996,38.9616,38.9616,7900.0
2005-08-26 11:10:00,45.36,45.37,45.31,45.33,26000.0,38.9616,38.9702,38.9186,38.9358,26000.0
2005-08-26 11:20:00,45.34,45.38,45.34,45.36,52600.0,38.9444,38.9788,38.9444,38.9616,52600.0
2005-08-26 11:30:00,45.35,45.37,45.34,45.35,9100.0,38.953,38.9702,38.9444,38.953,9100.0
2005-08-26 11:40:00,45.35,45.35,45.3,45.32,20200.0,38.953,38.953,38.9101,38.9272,20200.0
2005-08-26 11:50:00,45.33,45.37,45.33,45.35,57700.0,38.9358,38.9702,38.9358,38.953,57700.0
2005-08-26 12:00:00,45.36,45.47,45.34,45.46,10100.0,38.9616,39.0561,38.9444,39.0475,10100.0
2005-08-26 12:10:00,45.46,45.49,45.46,45.47,5600.0,39.0475,39.0733,39.0475,39.0561,5600.0
2005-08-26 12:20:00,45.49,45.49,45.47,45.49,8500.0,39.0733,39.0733,39.0561,39.0733,8500.0
2005-08-26 12:30:00,45.49,45.5,45.45,45.46,9800.0,39.0733,39.0818,39.0389,39.0475,9800.0
2005-08-26 12:40:00,45.48,45.49,45.48,45.48,6700.0,39.0647,39.0733,39.0647,39.0647,6700.0
2005-08-26 12:50:00,45.49,45.54,45.48,45.53,17900.0,39.0733,39.1162,39.0647,39.1076,17900.0
2005-08-26 13:00:00,45.54,45.62,45.54,45.61,16300.0,39.1162,39.1849,39.1162,39.1763,16300.0
2005-08-26 13:10:00,45.62,45.68,45.58,45.58,18200.0,39.1849,39.2365,39.1506,39.1506,18200.0
2005-08-26 13:20:00,45.59,45.62,45.57,45.59,21800.0,39.1592,39.1849,39.142,39.1592,21800.0
2005-08-26 13:30:00,45.59,45.59,45.56,45.58,9900.0,39.1592,39.1592,39.1334,39.1506,9900.0
2005-08-26 13:40:00,45.58,45.62,45.58,45.61,19200.0,39.1506,39.1849,39.1506,39.1763,19200.0
2005-08-26 13:50:00,45.62,45.68,45.61,45.68,12900.0,39.1849,39.2365,39.1763,39.2365,12900.0
2005-08-26 14:00:00,45.68,45.68,45.53,45.54,13000.0,39.2365,39.2365,39.1076,39.1162,13000.0
2005-08-26 14:10:00,45.53,45.53,45.47,45.51,9800.0,39.1076,39.1076,39.0561,39.0904,9800.0
2005-08-26 14:20:00,45.52,45.88,45.52,45.77,20300.0,39.099,39.4082,39.099,39.3138,20300.0
2005-08-26 14:30:00,45.77,45.77,45.63,45.63,12000.0,39.3138,39.3138,39.1935,39.1935,12000.0
2005-08-26 14:40:00,45.61,45.64,45.49,45.49,14200.0,39.1763,39.2021,39.0733,39.0733,14200.0
2005-08-26 14:50:00,45.49,45.58,45.48,45.56,7100.0,39.0733,39.1506,39.0647,39.1334,7100.0
2005-08-26 15:00:00,45.56,45.61,45.55,45.6,12300.0,39.1334,39.1763,39.1248,39.1677,12300.0
2005-08-26 15:10:00,45.61,45.67,45.6,45.65,20600.0,39.1763,39.2279,39.1677,39.2107,20600.0
2005-08-26 15:20:00,45.65,45.71,45.64,45.71,31500.0,39.2107,39.2622,39.2021,39.2622,31500.0
2005-08-26 15:30:00,45.71,45.72,45.68,45.68,40300.0,39.2622,39.2708,39.2365,39.2365,40300.0
2005-08-26 15:40:00,45.67,45.71,45.59,45.71,50400.0,39.2279,39.2622,39.1592,39.2622,50400.0
2005-08-26 15:50:00,45.71,45.71,45.6,45.63,72700.0,39.2622,39.2622,39.1677,39.1935,72700.0
2005-08-29 09:30:00,45.42,45.43,45.16,45.23,28400.0,39.0131,39.0217,38.7898,38.8499,28400.0
2005-08-29 09:40:00,45.25,45.25,45.18,45.23,25700.0,38.8671,38.8671,38.807,38.8499,25700.0
2005-08-29 09:50:00,45.23,45.26,45.22,45.26,66800.0,38.8499,38.8757,38.8413,38.8757,66800.0
2005-08-29 10:00:00,45.32,45.32,45.29,45.3,8900.0,38.9272,38.9272,38.9015,38.9101,8900.0
2005-08-29 10:10:00,45.3,45.48,45.3,45.43,17400.0,38.9101,39.0647,38.9101,39.0217,17400.0
2005-08-29 10:20:00,45.44,45.52,45.44,45.52,15000.0,39.0303,39.099,39.0303,39.099,15000.0
2005-08-29 10:30:00,45.48,45.49,45.46,45.46,9100.0,39.0647,39.0733,39.0475,39.0475,9100.0
2005-08-29 10:40:00,45.45,45.46,45.43,45.45,6900.0,39.0389,39.0475,39.0217,39.0389,6900.0
2005-08-29 10:50:00,45.45,45.45,45.3,45.32,27800.0,39.0389,39.0389,38.9101,38.9272,27800.0
2005-08-29 11:00:00,45.32,45.48,45.31,45.48,29400.0,38.9272,39.0647,38.9186,39.0647,29400.0
2005-08-29 11:10:00,45.49,45.52,45.4,45.41,20800.0,39.0733,39.099,38.996,39.0045,20800.0
2005-08-29 11:20:00,45.4,45.42,45.39,45.42,7600.0,38.996,39.0131,38.9874,39.0131,7600.0
2005-08-29 11:30:00,45.42,45.46,45.4,45.45,13400.0,39.0131,39.0475,38.996,39.0389,13400.0
2005-08-29 11:40:00,45.45,45.46,45.4,45.41,8900.0,39.0389,39.0475,38.996,39.0045,8900.0
2005-08-29 11:50:00,45.41,45.44,45.39,45.41,12400.0,39.0045,39.0303,38.9874,39.0045,12400.0
2005-08-29 12:00:00,45.41,45.41,45.35,45.36,6700.0,39.0045,39.0045,38.953,38.9616,6700.0
2005-08-29 12:10:00,45.35,45.35,45.31,45.34,12400.0,38.953,38.953,38.9186,38.9444,12400.0
2005-08-29 12:20:00,45.34,45.35,45.27,45.29,14600.0,38.9444,38.953,38.8843,38.9015,14600.0
2005-08-29 12:30:00,45.29,45.36,45.28,45.35,11500.0,38.9015,38.9616,38.8929,38.953,11500.0
2005-08-29 12:40:00,45.37,45.48,45.34,45.44,12500.0,38.9702,39.0647,38.9444,39.0303,12500.0
2005-08-29 12:50:00,45.4,45.41,45.38,45.4,31800.0,38.996,39.0045,38.9788,38.996,31800.0
2005-08-29 13:00:00,45.41,45.53,45.41,45.52,23500.0,39.0045,39.1076,39.0045,39.099,23500.0
2005-08-29 13:10:00,45.53,45.58,45.52,45.56,9800.0,39.1076,39.1506,39.099,39.1334,9800.0
2005-08-29 13:20:00,45.56,45.59,45.55,45.55,4900.0,39.1334,39.1592,39.1248,39.1248,4900.0
2005-08-29 13:30:00,45.55,45.75,45.55,45.61,37100.0,39.1248,39.2966,39.1248,39.1763,37100.0
2005-08-29 13:40:00,45.62,45.67,45.62,45.67,21300.0,39.1849,39.2279,39.1849,39.2279,21300.0
2005-08-29 13:50:00,45.68,45.68,45.64,45.65,11600.0,39.2365,39.2365,39.2021,39.2107,11600.0
2005-08-29 14:00:00,45.63,45.65,45.63,45.63,20700.0,39.1935,39.2107,39.1935,39.1935,20700.0
2005-08-29 14:10:00,45.63,45.63,45.59,45.59,5700.0,39.1935,39.1935,39.1592,39.1592,5700.0
2005-08-29 14:20:00,45.59,45.59,45.58,45.59,10500.0,39.1592,39.1592,39.1506,39.1592,10500.0
2005-08-29 14:30:00,45.59,45.59,45.57,45.58,11500.0,39.1592,39.1592,39.142,39.1506,11500.0
2005-08-29 14:40:00,45.58,45.6,45.58,45.6,20100.0,39.1506,39.1677,39.1506,39.1677,20100.0
2005-08-29 14:50:00,45.6,45.61,45.55,45.55,9300.0,39.1677,39.1763,39.1248,39.1248,9300.0
2005-08-29 15:00:00,45.55,45.57,45.53,45.57,20300.0,39.1248,39.142,39.1076,39.142,20300.0
2005-08-29 15:10:00,45.57,45.58,45.57,45.58,7500.0,39.142,39.1506,39.142,39.1506,7500.0
2005-08-29 15:20:00,45.58,45.58,45.52,45.53,27700.0,39.1506,39.1506,39.099,39.1076,27700.0
2005-08-29 15:30:00,45.53,45.53,45.49,45.5,34600.0,39.1076,39.1076,39.0733,39.0818,34600.0
2005-08-29 15:40:00,45.49,45.53,45.49,45.53,85600.0,39.0733,39.1076,39.0733,39.1076,85600.0
2005-08-29 15:50:00,45.53,45.54,45.48,45.5,87500.0,39.1076,39.1162,39.0647,39.0818,87500.0
2005-08-30 09:30:00,45.45,45.68,45.43,45.54,59700.0,39.0901,39.2879,39.0729,39.1675,59700.0
2005-08-30 09:40:00,45.54,45.71,45.54,45.56,41300.0,39.1675,39.3137,39.1675,39.1847,41300.0
2005-08-30 09:50:00,45.56,45.62,45.53,45.58,34900.0,39.1847,39.2363,39.1589,39.2019,34900.0
2005-08-30 10:00:00,45.59,45.64,45.58,45.62,20500.0,39.2105,39.2535,39.2019,39.2363,20500.0
2005-08-30 10:10:00,45.62,45.7,45.61,45.67,21800.0,39.2363,39.3051,39.2277,39.2793,21800.0
2005-08-30 10:20:00,45.67,45.72,45.61,45.62,21300.0,39.2793,39.3223,39.2277,39.2363,21300.0
2005-08-30 10:30:00,45.61,45.64,45.57,45.58,29100.0,39.2277,39.2535,39.1933,39.2019,29100.0
2005-08-30 10:40:00,45.58,45.65,45.58,45.63,44600.0,39.2019,39.2621,39.2019,39.2449,44600.0
2005-08-30 10:50:00,45.63,45.68,45.62,45.66,21700.0,39.2449,39.2879,39.2363,39.2707,21700.0
2005-08-30 11:00:00,45.66,45.7,45.66,45.68,18900.0,39.2707,39.3051,39.2707,39.2879,18900.0
2005-08-30 11:10:00,45.69,45.7,45.59,45.65,29500.0,39.2965,39.3051,39.2105,39.2621,29500.0
2005-08-30 11:20:00,45.63,45.7,45.63,45.7,18700.0,39.2449,39.3051,39.2449,39.3051,18700.0
2005-08-30 11:30:00,45.7,45.71,45.64,45.69,45600.0,39.3051,39.3137,39.2535,39.2965,45600.0
2005-08-30 11:40:00,45.68,45.68,45.59,45.6,24900.0,39.2879,39.2879,39.2105,39.2191,24900.0
2005-08-30 11:50:00,45.6,45.61,45.58,45.6,15100.0,39.2191,39.2277,39.2019,39.2191,15100.0
2005-08-30 12:00:00,45.6,45.67,45.57,45.63,15700.0,39.2191,39.2793,39.1933,39.2449,15700.0
2005-08-30 12:10:00,45.62,45.64,45.6,45.6,24600.0,39.2363,39.2535,39.2191,39.2191,24600.0
2005-08-30 12:20:00,45.6,45.68,45.6,45.64,16900.0,39.2191,39.2879,39.2191,39.2535,16900.0
2005-08-30 12:30:00,45.63,45.7,45.61,45.7,23500.0,39.2449,39.3051,39.2277,39.3051,23500.0
2005-08-30 12:40:00,45.71,45.76,45.7,45.76,17500.0,39.3137,39.3567,39.3051,39.3567,17500.0
2005-08-30 12:50:00,45.76,45.8,45.75,45.8,15500.0,39.3567,39.3911,39.3481,39.3911,15500.0
2005-08-30 13:00:00,45.81,45.84,45.8,45.84,39000.0,39.3997,39.4255,39.3911,39.4255,39000.0
2005-08-30 13:10:00,45.83,45.84,45.8,45.83,16700.0,39.4169,39.4255,39.3911,39.4169,16700.0
2005-08-30 13:20:00,45.82,45.83,45.8,45.82,3800.0,39.4083,39.4169,39.3911,39.4083,3800.0
2005-08-30 13:30:00,45.82,45.84,45.8,45.84,19800.0,39.4083,39.4255,39.3911,39.4255,19800.0
2005-08-30 13:40:00,45.84,45.88,45.84,45.87,16500.0,39.4255,39.4599,39.4255,39.4513,16500.0
2005-08-30 13:50:00,45.86,45.86,45.74,45.76,13000.0,39.4427,39.4427,39.3395,39.3567,13000.0
2005-08-30 14:00:00,45.75,45.8,45.7,45.75,22700.0,39.3481,39.3911,39.3051,39.3481,22700.0
2005-08-30 14:10:00,45.75,45.78,45.63,45.63,26100.0,39.3481,39.3739,39.2449,39.2449,26100.0
2005-08-30 14:20:00,45.63,45.8,45.63,45.72,45800.0,39.2449,39.3911,39.2449,39.3223,45800.0
2005-08-30 14:30:00,45.72,45.73,45.67,45.73,29600.0,39.3223,39.3309,39.2793,39.3309,29600.0
2005-08-30 14:40:00,45.73,45.83,45.73,45.76,19300.0,39.3309,39.4169,39.3309,39.3567,19300.0
2005-08-30 14:50:00,45.76,45.76,45.62,45.65,26800.0,39.3567,39.3567,39.2363,39.2621,26800.0
2005-08-30 15:00:00,45.64,45.72,45.62,45.72,29600.0,39.2535,39.3223,39.2363,39.3223,29600.0
2005-08-30 15:10:00,45.72,45.74,45.7,45.74,17000.0,39.3223,39.3395,39.3051,39.3395,17000.0
2005-08-30 15:20:00,45.74,45.78,45.72,45.72,21700.0,39.3395,39.3739,39.3223,39.3223,21700.0
2005-08-30 15:30:00,45.73,45.85,45.73,45.81,45900.0,39.3309,39.4341,39.3309,39.3997,45900.0
2005-08-30 15:40:00,45.81,45.87,45.79,45.85,60300.0,39.3997,39.4513,39.3825,39.4341,60300.0
2005-08-30 15:50:00,45.85,45.85,45.78,45.8,85400.0,39.4341,39.4341,39.3739,39.3911,85400.0
2005-08-31 09:30:00,45.73,45.73,45.66,45.7,28200.0,39.3309,39.3309,39.2707,39.3051,28200.0
2005-08-31 09:40:00,45.7,45.77,45.7,45.75,43300.0,39.3051,39.3653,39.3051,39.3481,43300.0
2005-08-31 09:50:00,45.76,45.78,45.62,45.63,28500.0,39.3567,39.3739,39.2363,39.2449,28500.0
2005-08-31 10:00:00,45.63,45.69,45.53,45.58,39600.0,39.2449,39.2965,39.1589,39.2019,39600.0
2005-08-31 10:10:00,45.58,45.65,45.52,45.6,28700.0,39.2019,39.2621,39.1503,39.2191,28700.0
2005-08-31 10:20:00,45.61,45.69,45.59,45.61,14900.0,39.2277,39.2965,39.2105,39.2277,14900.0
2005-08-31 10:30:00,45.61,45.75,45.61,45.73,21800.0,39.2277,39.3481,39.2277,39.3309,21800.0
2005-08-31 10:40:00,45.73,45.75,45.6,45.7,17100.0,39.3309,39.3481,39.2191,39.3051,17100.0
2005-08-31 10:50:00,45.66,45.8,45.65,45.77,25500.0,39.2707,39.3911,39.2621,39.3653,25500.0
2005-08-31 11:00:00,45.74,45.8,45.72,45.8,22900.0,39.3395,39.3911,39.3223,39.3911,22900.0
2005-08-31 11:10:00,45.8,45.86,45.79,45.85,16500.0,39.3911,39.4427,39.3825,39.4341,16500.0
2005-08-31 11:20:00,45.86,46.11,45.86,46.09,61900.0,39.4427,39.6577,39.4427,39.6405,61900.0
2005-08-31 11:30:00,46.07,46.07,46.04,46.06,10400.0,39.6233,39.6233,39.5975,39.6147,10400.0
2005-08-31 11:40:00,46.05,46.15,46.05,46.13,22500.0,39.6061,39.6921,39.6061,39.6749,22500.0
2005-08-31 11:50:00,46.14,46.15,46.06,46.1,24600.0,39.6835,39.6921,39.6147,39.6491,24600.0
2005-08-31 12:00:00,46.1,46.12,46.03,46.05,25600.0,39.6491,39.6663,39.5889,39.6061,25600.0
2005-08-31 12:10:00,46.05,46.05,46.0,46.05,33900.0,39.6061,39.6061,39.5631,39.6061,33900.0
2005-08-31 12:20:00,46.06,46.1,46.03,46.03,17000.0,39.6147,39.6491,39.5889,39.5889,17000.0
2005-08-31 12:30:00,46.03,46.07,46.03,46.07,14200.0,39.5889,39.6233,39.5889,39.6233,14200.0
2005-08-31 12:40:00,46.07,46.07,46.03,46.04,14700.0,39.6233,39.6233,39.5889,39.5975,14700.0
2005-08-31 12:50:00,46.05,46.1,46.01,46.06,68000.0,39.6061,39.6491,39.5717,39.6147,68000.0
2005-08-31 13:00:00,46.07,46.08,46.05,46.07,12400.0,39.6233,39.6319,39.6061,39.6233,12400.0
2005-08-31 13:10:00,46.08,46.15,46.07,46.14,57600.0,39.6319,39.6921,39.6233,39.6835,57600.0
2005-08-31 13:20:00,46.14,46.14,46.06,46.08,18500.0,39.6835,39.6835,39.6147,39.6319,18500.0
2005-08-31 13:30:00,46.08,46.12,46.07,46.12,21000.0,39.6319,39.6663,39.6233,39.6663,21000.0
2005-08-31 13:40:00,46.12,46.12,46.1,46.11,23900.0,39.6663,39.6663,39.6491,39.6577,23900.0
2005-08-31 13:50:00,46.11,46.18,46.11,46.14,18300.0,39.6577,39.7179,39.6577,39.6835,18300.0
2005-08-31 14:00:00,46.15,46.15,46.1,46.11,14800.0,39.6921,39.6921,39.6491,39.6577,14800.0
2005-08-31 14:10:00,46.1,46.13,46.1,46.12,16000.0,39.6491,39.6749,39.6491,39.6663,16000.0
2005-08-31 14:20:00,46.11,46.15,46.11,46.13,22300.0,39.6577,39.6921,39.6577,39.6749,22300.0
2005-08-31 14:30:00,46.13,46.17,46.12,46.15,50800.0,39.6749,39.7093,39.6663,39.6921,50800.0
2005-08-31 14:40:00,46.15,46.2,46.15,46.2,32500.0,39.6921,39.7351,39.6921,39.7351,32500.0
2005-08-31 14:50:00,46.2,46.3,46.15,46.3,43200.0,39.7351,39.8211,39.6921,39.8211,43200.0
2005-08-31 15:00:00,46.28,46.4,46.28,46.35,78100.0,39.8039,39.9071,39.8039,39.8641,78100.0
2005-08-31 15:10:00,46.36,46.52,46.35,46.5,76000.0,39.8727,40.0103,39.8641,39.9931,76000.0
2005-08-31 15:20:00,46.5,46.54,46.49,46.51,50900.0,39.9931,40.0275,39.9845,40.0017,50900.0
2005-08-31 15:30:00,46.51,46.52,46.45,46.46,41700.0,40.0017,40.0103,39.9501,39.9587,41700.0
2005-08-31 15:40:00,46.46,46.69,46.46,46.68,125200.0,39.9587,40.1565,39.9587,40.1479,125200.0
2005-08-31 15:50:00,46.66,46.74,46.63,46.64,189900.0,40.1307,40.1995,40.1049,40.1135,189900.0
2005-09-01 09:30:00,46.5,46.67,46.49,46.52,25200.0,39.9931,40.1393,39.9845,40.0103,25200.0
2005-09-01 09:40:00,46.52,46.56,46.45,46.52,32300.0,40.0103,40.0447,39.9501,40.0103,32300.0
2005-09-01 09:50:00,46.52,46.53,46.31,46.31,19700.0,40.0103,40.0189,39.8297,39.8297,19700.0
2005-09-01 10:00:00,46.3,46.3,46.2,46.29,7900.0,39.8211,39.8211,39.7351,39.8125,7900.0
2005-09-01 10:10:00,46.31,46.39,46.3,46.37,27900.0,39.8297,39.8985,39.8211,39.8813,27900.0
2005-09-01 10:20:00,46.38,46.4,46.33,46.4,34000.0,39.8899,39.9071,39.8469,39.9071,34000.0
2005-09-01 10:30:00,46.4,46.49,46.37,46.49,50300.0,39.9071,39.9845,39.8813,39.9845,50300.0
2005-09-01 10:40:00,46.49,46.59,46.49,46.57,21600.0,39.9845,40.0705,39.9845,40.0533,21600.0
2005-09-01 10:50:00,46.56,46.6,46.54,46.56,22100.0,40.0447,40.0791,40.0275,40.0447,22100.0
2005-09-01 11:00:00,46.56,46.57,46.52,46.52,13600.0,40.0447,40.0533,40.0103,40.0103,13600.0
2005-09-01 11:10:00,46.52,46.6,46.52,46.52,23400.0,40.0103,40.0791,40.0103,40.0103,23400.0
2005-09-01 11:20:00,46.52,46.57,46.51,46.54,57000.0,40.0103,40.0533,40.0017,40.0275,57000.0
2005-09-01 11:30:00,46.53,46.55,46.45,46.55,16000.0,40.0189,40.0361,39.9501,40.0361,16000.0
2005-09-01 11:40:00,46.55,46.62,46.54,46.58,26600.0,40.0361,40.0963,40.0275,40.0619,26600.0
2005-09-01 11:50:00,46.58,46.59,46.58,46.59,8200.0,40.0619,40.0705,40.0619,40.0705,8200.0
2005-09-01 12:00:00,46.58,46.58,46.51,46.54,8100.0,40.0619,40.0619,40.0017,40.0275,8100.0
2005-09-01 12:10:00,46.54,46.56,46.5,46.53,9900.0,40.0275,40.0447,39.9931,40.0189,9900.0
2005-09-01 12:20:00,46.53,46.59,46.53,46.59,6800.0,40.0189,40.0705,40.0189,40.0705,6800.0
2005-09-01 12:30:00,46.6,46.6,46.57,46.6,13000.0,40.0791,40.0791,40.0533,40.0791,13000.0
2005-09-01 12:40:00,46.6,46.6,46.59,46.59,9300.0,40.0791,40.0791,40.0705,40.0705,9300.0
2005-09-01 12:50:00,46.6,46.6,46.53,46.55,25700.0,40.0791,40.0791,40.0189,40.0361,25700.0
2005-09-01 13:00:00,46.56,46.6,46.56,46.6,18200.0,40.0447,40.0791,40.0447,40.0791,18200.0
2005-09-01 13:10:00,46.6,46.6,46.55,46.58,10200.0,40.0791,40.0791,40.0361,40.0619,10200.0
2005-09-01 13:20:00,46.59,46.6,46.57,46.59,7200.0,40.0705,40.0791,40.0533,40.0705,7200.0
2005-09-01 13:30:00,46.6,46.6,46.59,46.6,14500.0,40.0791,40.0791,40.0705,40.0791,14500.0
2005-09-01 13:40:00,46.59,46.62,46.55,46.57,49300.0,40.0705,40.0963,40.0361,40.0533,49300.0
2005-09-01 13:50:00,46.57,46.59,46.57,46.59,12800.0,40.0533,40.0705,40.0533,40.0705,12800.0
2005-09-01 14:00:00,46.59,46.59,46.57,46.59,20600.0,40.0705,40.0705,40.0533,40.0705,20600.0
2005-09-01 14:10:00,46.59,46.62,46.55,46.57,86200.0,40.0705,40.0963,40.0361,40.0533,86200.0
2005-09-01 14:20:00,46.58,46.58,46.54,46.54,19500.0,40.0619,40.0619,40.0275,40.0275,19500.0
2005-09-01 14:30:00,46.55,46.61,46.46,46.48,51300.0,40.0361,40.0877,39.9587,39.9759,51300.0
2005-09-01 14:40:00,46.5,46.58,46.5,46.53,34700.0,39.9931,40.0619,39.9931,40.0189,34700.0
2005-09-01 14:50:00,46.54,46.58,46.5,46.5,18500.0,40.0275,40.0619,39.9931,39.9931,18500.0
2005-09-01 15:00:00,46.52,46.58,46.5,46.53,22300.0,40.0103,40.0619,39.9931,40.0189,22300.0
2005-09-01 15:10:00,46.54,46.54,46.48,46.5,23500.0,40.0275,40.0275,39.9759,39.9931,23500.0
2005-09-01 15:20:00,46.51,46.51,46.44,46.44,86700.0,40.0017,40.0017,39.9415,39.9415,86700.0
2005-09-01 15:30:00,46.45,46.47,46.44,46.46,62600.0,39.9501,39.9673,39.9415,39.9587,62600.0
2005-09-01 15:40:00,46.45,46.5,46.45,46.47,40900.0,39.9501,39.9931,39.9501,39.9673,40900.0
2005-09-01 15:50:00,46.46,46.47,46.45,46.46,29400.0,39.9587,39.9673,39.9501,39.9587,29400.0
2005-09-02 09:30:00,46.42,46.51,46.42,46.5,29500.0,39.9243,40.0017,39.9243,39.9931,29500.0
2005-09-02 09:40:00,46.52,46.54,46.49,46.51,14500.0,40.0103,40.0275,39.9845,40.0017,14500.0
2005-09-02 09:50:00,46.51,46.51,46.44,46.49,7500.0,40.0017,40.0017,39.9415,39.9845,7500.0
2005-09-02 10:00:00,46.5,46.51,46.44,46.46,5400.0,39.9931,40.0017,39.9415,39.9587,5400.0
2005-09-02 10:10:00,46.46,46.46,46.23,46.26,18600.0,39.9587,39.9587,39.7609,39.7867,18600.0
2005-09-02 10:20:00,46.26,46.26,46.17,46.19,14600.0,39.7867,39.7867,39.7093,39.7265,14600.0
2005-09-02 10:30:00,46.18,46.35,46.16,46.34,13800.0,39.7179,39.8641,39.7007,39.8555,13800.0
2005-09-02 10:40:00,46.34,46.37,46.26,46.37,13400.0,39.8555,39.8813,39.7867,39.8813,13400.0
2005-09-02 10:50:00,46.41,46.41,46.31,46.32,10700.0,39.9157,39.9157,39.8297,39.8383,10700.0
2005-09-02 11:00:00,46.33,46.43,46.33,46.38,27500.0,39.8469,39.9329,39.8469,39.8899,27500.0
2005-09-02 11:10:00,46.39,46.39,46.3,46.3,20300.0,39.8985,39.8985,39.8211,39.8211,20300.0
2005-09-02 11:20:00,46.31,46.31,46.28,46.3,7400.0,39.8297,39.8297,39.8039,39.8211,7400.0
2005-09-02 11:30:00,46.31,46.33,46.3,46.32,20500.0,39.8297,39.8469,39.8211,39.8383,20500.0
2005-09-02 11:40:00,46.31,46.35,46.3,46.35,32400.0,39.8297,39.8641,39.8211,39.8641,32400.0
2005-09-02 11:50:00,46.36,46.37,46.35,46.36,12000.0,39.8727,39.8813,39.8641,39.8727,12000.0
2005-09-02 12:00:00,46.36,46.37,46.32,46.32,30700.0,39.8727,39.8813,39.8383,39.8383,30700.0
2005-09-02 12:10:00,46.32,46.33,46.3,46.31,12400.0,39.8383,39.8469,39.8211,39.8297,12400.0
2005-09-02 12:20:00,46.31,46.33,46.23,46.26,17700.0,39.8297,39.8469,39.7609,39.7867,17700.0
2005-09-02 12:30:00,46.26,46.33,46.26,46.33,9400.0,39.7867,39.8469,39.7867,39.8469,9400.0
2005-09-02 12:40:00,46.33,46.35,46.26,46.26,14800.0,39.8469,39.8641,39.7867,39.7867,14800.0
2005-09-02 12:50:00,46.25,46.35,46.25,46.29,21700.0,39.7781,39.8641,39.7781,39.8125,21700.0
2005-09-02 13:00:00,46.29,46.38,46.29,46.35,8900.0,39.8125,39.8899,39.8125,39.8641,8900.0
2005-09-02 13:10:00,46.34,46.34,46.33,46.33,4900.0,39.8555,39.8555,39.8469,39.8469,4900.0
2005-09-02 13:20:00,46.33,46.36,46.33,46.36,15800.0,39.8469,39.8727,39.8469,39.8727,15800.0
2005-09-02 13:30:00,46.36,46.39,46.36,46.38,30000.0,39.8727,39.8985,39.8727,39.8899,30000.0
2005-09-02 13:40:00,46.38,46.39,46.38,46.39,6300.0,39.8899,39.8985,39.8899,39.8985,6300.0
2005-09-02 13:50:00,46.39,46.43,46.37,46.39,32000.0,39.8985,39.9329,39.8813,39.8985,32000.0
2005-09-02 14:00:00,46.4,46.42,46.39,46.42,12200.0,39.9071,39.9243,39.8985,39.9243,12200.0
2005-09-02 14:10:00,46.41,46.45,46.41,46.45,31200.0,39.9157,39.9501,39.9157,39.9501,31200.0
2005-09-02 14:20:00,46.45,46.45,46.36,46.36,15700.0,39.9501,39.9501,39.8727,39.8727,15700.0
2005-09-02 14:30:00,46.36,46.41,46.36,46.39,18700.0,39.8727,39.9157,39.8727,39.8985,18700.0
2005-09-02 14:40:00,46.38,46.42,46.37,46.38,11900.0,39.8899,39.9243,39.8813,39.8899,11900.0
2005-09-02 14:50:00,46.39,46.4,46.37,46.39,17300.0,39.8985,39.9071,39.8813,39.8985,17300.0
2005-09-02 15:00:00,46.39,46.39,46.36,46.36,9200.0,39.8985,39.8985,39.8727,39.8727,9200.0
2005-09-02 15:10:00,46.35,46.36,46.33,46.34,29700.0,39.8641,39.8727,39.8469,39.8555,29700.0
2005-09-02 15:20:00,46.34,46.36,46.34,46.35,24300.0,39.8555,39.8727,39.8555,39.8641,24300.0
2005-09-02 15:30:00,46.36,46.4,46.36,46.4,42800.0,39.8727,39.9071,39.8727,39.9071,42800.0
2005-09-02 15:40:00,46.39,46.4,46.35,46.36,19000.0,39.8985,39.9071,39.8641,39.8727,19000.0
2005-09-02 15:50:00,46.37,46.37,46.26,46.28,76600.0,39.8813,39.8813,39.7867,39.8039,76600.0
2005-09-06 09:30:00,46.4,46.4,46.35,46.37,32500.0,39.9071,39.9071,39.8641,39.8813,32500.0
2005-09-06 09:40:00,46.37,46.46,46.35,46.37,144500.0,39.8813,39.9587,39.8641,39.8813,144500.0
2005-09-06 09:50:00,46.37,46.43,46.36,46.39,52700.0,39.8813,39.9329,39.8727,39.8985,52700.0
2005-09-06 10:00:00,46.38,46.45,46.38,46.42,141200.0,39.8899,39.9501,39.8899,39.9243,141200.0
2005-09-06 10:10:00,46.42,46.44,46.41,46.43,68800.0,39.9243,39.9415,39.9157,39.9329,68800.0
2005-09-06 10:20:00,46.45,46.48,46.43,46.46,29500.0,39.9501,39.9759,39.9329,39.9587,29500.0
2005-09-06 10:30:00,46.45,46.46,46.44,46.46,9300.0,39.9501,39.9587,39.9415,39.9587,9300.0
2005-09-06 10:40:00,46.46,46.46,46.43,46.43,15300.0,39.9587,39.9587,39.9329,39.9329,15300.0
2005-09-06 10:50:00,46.44,46.45,46.42,46.42,29300.0,39.9415,39.9501,39.9243,39.9243,29300.0
2005-09-06 11:00:00,46.43,46.45,46.42,46.44,10900.0,39.9329,39.9501,39.9243,39.9415,10900.0
2005-09-06 11:10:00,46.45,46.45,46.44,46.44,14600.0,39.9501,39.9501,39.9415,39.9415,14600.0
2005-09-06 11:20:00,46.45,46.46,46.44,46.45,6900.0,39.9501,39.9587,39.9415,39.9501,6900.0
2005-09-06 11:30:00,46.45,46.46,46.44,46.45,59100.0,39.9501,39.9587,39.9415,39.9501,59100.0
2005-09-06 11:40:00,46.44,46.44,46.4,46.41,20800.0,39.9415,39.9415,39.9071,39.9157,20800.0
2005-09-06 11:50:00,46.41,46.41,46.35,46.37,118800.0,39.9157,39.9157,39.8641,39.8813,118800.0
2005-09-06 12:00:00,46.36,46.39,46.36,46.39,10200.0,39.8727,39.8985,39.8727,39.8985,10200.0
2005-09-06 12:10:00,46.38,46.4,46.37,46.4,9000.0,39.8899,39.9071,39.8813,39.9071,9000.0
2005-09-06 12:20:00,46.39,46.42,46.38,46.4,9100.0,39.8985,39.9243,39.8899,39.9071,9100.0
2005-09-06 12:30:00,46.4,46.4,46.39,46.4,5700.0,39.9071,39.9071,39.8985,39.9071,5700.0
2005-09-06 12:40:00,46.4,46.4,46.37,46.37,56000.0,39.9071,39.9071,39.8813,39.8813,56000.0
2005-09-06 12:50:00,46.37,46.38,46.29,46.3,54000.0,39.8813,39.8899,39.8125,39.8211,54000.0
2005-09-06 13:00:00,46.29,46.3,46.26,46.26,35000.0,39.8125,39.8211,39.7867,39.7867,35000.0
2005-09-06 13:10:00,46.26,46.27,46.25,46.26,16500.0,39.7867,39.7953,39.7781,39.7867,16500.0
2005-09-06 13:20:00,46.26,46.27,46.17,46.25,100700.0,39.7867,39.7953,39.7093,39.7781,100700.0
2005-09-06 13:30:00,46.26,46.38,46.26,46.38,13900.0,39.7867,39.8899,39.7867,39.8899,13900.0
2005-09-06 13:40:00,46.39,46.4,46.34,46.36,33600.0,39.8985,39.9071,39.8555,39.8727,33600.0
2005-09-06 13:50:00,46.37,46.4,46.36,46.4,20900.0,39.8813,39.9071,39.8727,39.9071,20900.0
2005-09-06 14:00:00,46.39,46.4,46.37,46.4,31900.0,39.8985,39.9071,39.8813,39.9071,31900.0
2005-09-06 14:10:00,46.41,46.46,46.4,46.4,21400.0,39.9157,39.9587,39.9071,39.9071,21400.0
2005-09-06 14:20:00,46.41,46.49,46.41,46.49,14900.0,39.9157,39.9845,39.9157,39.9845,14900.0
2005-09-06 14:30:00,46.43,46.46,46.43,46.46,32700.0,39.9329,39.9587,39.9329,39.9587,32700.0
2005-09-06 14:40:00,46.45,46.45,46.35,46.35,23200.0,39.9501,39.9501,39.8641,39.8641,23200.0
2005-09-06 14:50:00,46.35,46.39,46.26,46.29,47300.0,39.8641,39.8985,39.7867,39.8125,47300.0
2005-09-06 15:00:00,46.29,46.34,46.25,46.29,60300.0,39.8125,39.8555,39.7781,39.8125,60300.0
2005-09-06 15:10:00,46.29,46.31,46.25,46.28,84600.0,39.8125,39.8297,39.7781,39.8039,84600.0
2005-09-06 15:20:00,46.28,46.3,46.23,46.27,46400.0,39.8039,39.8211,39.7609,39.7953,46400.0
2005-09-06 15:30:00,46.27,46.3,46.25,46.29,51600.0,39.7953,39.8211,39.7781,39.8125,51600.0
2005-09-06 15:40:00,46.29,46.29,46.25,46.28,69000.0,39.8125,39.8125,39.7781,39.8039,69000.0
2005-09-06 15:50:00,46.27,46.33,46.27,46.3,56300.0,39.7953,39.8469,39.7953,39.8211,56300.0
2005-09-07 09:30:00,46.16,46.17,46.09,46.09,21900.0,39.7007,39.7093,39.6405,39.6405,21900.0
2005-09-07 09:40:00,46.09,46.16,45.99,46.16,75700.0,39.6405,39.7007,39.5545,39.7007,75700.0
2005-09-07 09:50:00,46.16,46.17,46.14,46.17,54500.0,39.7007,39.7093,39.6835,39.7093,54500.0
2005-09-07 10:00:00,46.17,46.29,46.11,46.11,22000.0,39.7093,39.8125,39.6577,39.6577,22000.0
2005-09-07 10:10:00,46.1,46.11,46.05,46.05,25600.0,39.6491,39.6577,39.6061,39.6061,25600.0
2005-09-07 10:20:00,46.06,46.06,46.02,46.02,17700.0,39.6147,39.6147,39.5803,39.5803,17700.0
2005-09-07 10:30:00,46.02,46.03,45.99,45.99,24900.0,39.5803,39.5889,39.5545,39.5545,24900.0
2005-09-07 10:40:00,45.99,45.99,45.95,45.97,43900.0,39.5545,39.5545,39.5201,39.5373,43900.0
2005-09-07 10:50:00,45.97,46.01,45.97,46.01,29100.0,39.5373,39.5717,39.5373,39.5717,29100.0
2005-09-07 11:00:00,46.0,46.01,45.98,45.99,40600.0,39.5631,39.5717,39.5459,39.5545,40600.0
2005-09-07 11:10:00,45.99,46.0,45.95,45.95,29700.0,39.5545,39.5631,39.5201,39.5201,29700.0
2005-09-07 11:20:00,45.96,45.98,45.95,45.96,39400.0,39.5287,39.5459,39.5201,39.5287,39400.0
2005-09-07 11:30:00,45.96,46.0,45.96,46.0,35500.0,39.5287,39.5631,39.5287,39.5631,35500.0
2005-09-07 11:40:00,46.0,46.0,45.95,45.96,119300.0,39.5631,39.5631,39.5201,39.5287,119300.0
2005-09-07 11:50:00,45.95,45.96,45.84,45.84,41700.0,39.5201,39.5287,39.4255,39.4255,41700.0
2005-09-07 12:00:00,45.85,45.85,45.79,45.79,24600.0,39.4341,39.4341,39.3825,39.3825,24600.0
2005-09-07 12:10:00,45.8,45.82,45.78,45.8,22600.0,39.3911,39.4083,39.3739,39.3911,22600.0
2005-09-07 12:20:00,45.81,45.81,45.77,45.8,17700.0,39.3997,39.3997,39.3653,39.3911,17700.0
2005-09-07 12:30:00,45.8,45.82,45.78,45.82,31800.0,39.3911,39.4083,39.3739,39.4083,31800.0
2005-09-07 12:40:00,45.82,45.83,45.8,45.82,21200.0,39.4083,39.4169,39.3911,39.4083,21200.0
2005-09-07 12:50:00,45.82,45.82,45.8,45.81,22900.0,39.4083,39.4083,39.3911,39.3997,22900.0
2005-09-07 13:00:00,45.8,45.81,45.75,45.79,43000.0,39.3911,39.3997,39.3481,39.3825,43000.0
2005-09-07 13:10:00,45.79,45.83,45.77,45.78,45900.0,39.3825,39.4169,39.3653,39.3739,45900.0
2005-09-07 13:20:00,45.78,45.8,45.77,45.77,30900.0,39.3739,39.3911,39.3653,39.3653,30900.0
2005-09-07 13:30:00,45.77,45.84,45.77,45.84,119300.0,39.3653,39.4255,39.3653,39.4255,119300.0
2005-09-07 13:40:00,45.84,45.85,45.77,45.79,58000.0,39.4255,39.4341,39.3653,39.3825,58000.0
2005-09-07 13:50:00,45.79,45.79,45.74,45.75,22700.0,39.3825,39.3825,39.3395,39.3481,22700.0
2005-09-07 14:00:00,45.75,45.78,45.73,45.78,29700.0,39.3481,39.3739,39.3309,39.3739,29700.0
2005-09-07 14:10:00,45.79,45.81,45.78,45.8,72000.0,39.3825,39.3997,39.3739,39.3911,72000.0
2005-09-07 14:20:00,45.8,45.86,45.77,45.85,32100.0,39.3911,39.4427,39.3653,39.4341,32100.0
2005-09-07 14:30:00,45.85,45.9,45.84,45.9,33900.0,39.4341,39.4771,39.4255,39.4771,33900.0
2005-09-07 14:40:00,45.89,45.93,45.89,45.89,47800.0,39.4685,39.5029,39.4685,39.4685,47800.0
2005-09-07 14:50:00,45.89,45.94,45.88,45.94,30100.0,39.4685,39.5115,39.4599,39.5115,30100.0
2005-09-07 15:00:00,45.94,45.95,45.84,45.92,35900.0,39.5115,39.5201,39.4255,39.4943,35900.0
2005-09-07 15:10:00,45.92,45.95,45.9,45.95,39500.0,39.4943,39.5201,39.4771,39.5201,39500.0
2005-09-07 15:20:00,45.96,46.07,45.96,46.06,89000.0,39.5287,39.6233,39.5287,39.6147,89000.0
2005-09-07 15:30:00,46.07,46.09,45.98,45.99,45800.0,39.6233,39.6405,39.5459,39.5545,45800.0
2005-09-07 15:40:00,45.99,46.02,45.98,45.99,43100.0,39.5545,39.5803,39.5459,39.5545,43100.0
2005-09-07 15:50:00,45.99,46.02,45.98,46.0,198300.0,39.5545,39.5803,39.5459,39.5631,198300.0
2005-09-08 09:30:00,46.0,46.01,45.85,45.9,40000.0,39.5631,39.5717,39.4341,39.4771,40000.0
2005-09-08 09:40:00,45.9,46.03,45.9,45.99,33200.0,39.4771,39.5889,39.4771,39.5545,33200.0
2005-09-08 09:50:00,45.99,46.0,45.92,45.92,48000.0,39.5545,39.5631,39.4943,39.4943,48000.0
2005-09-08 10:00:00,45.93,45.98,45.9,45.96,20200.0,39.5029,39.5459,39.4771,39.5287,20200.0
2005-09-08 10:10:00,45.96,46.0,45.96,45.99,76200.0,39.5287,39.5631,39.5287,39.5545,76200.0
2005-09-08 10:20:00,46.0,46.06,46.0,46.02,23300.0,39.5631,39.6147,39.5631,39.5803,23300.0
2005-09-08 10:30:00,46.02,46.21,46.01,46.21,15100.0,39.5803,39.7437,39.5717,39.7437,15100.0
2005-09-08 10:40:00,46.17,46.24,46.1,46.11,24200.0,39.7093,39.7695,39.6491,39.6577,24200.0
2005-09-08 10:50:00,46.11,46.11,45.97,45.99,16200.0,39.6577,39.6577,39.5373,39.5545,16200.0
2005-09-08 11:00:00,45.99,46.0,45.94,45.94,22700.0,39.5545,39.5631,39.5115,39.5115,22700.0
2005-09-08 11:10:00,45.95,45.98,45.9,45.98,17600.0,39.5201,39.5459,39.4771,39.5459,17600.0
2005-09-08 11:20:00,45.97,46.09,45.97,46.09,22200.0,39.5373,39.6405,39.5373,39.6405,22200.0
2005-09-08 11:30:00,46.08,46.12,46.07,46.09,24400.0,39.6319,39.6663,39.6233,39.6405,24400.0
2005-09-08 11:40:00,46.08,46.09,46.04,46.07,16200.0,39.6319,39.6405,39.5975,39.6233,16200.0
2005-09-08 11:50:00,46.06,46.07,46.04,46.07,10900.0,39.6147,39.6233,39.5975,39.6233,10900.0
2005-09-08 12:00:00,46.06,46.09,46.06,46.08,8800.0,39.6147,39.6405,39.6147,39.6319,8800.0
2005-09-08 12:10:00,46.08,46.11,46.08,46.11,22800.0,39.6319,39.6577,39.6319,39.6577,22800.0
2005-09-08 12:20:00,46.11,46.11,46.08,46.09,14000.0,39.6577,39.6577,39.6319,39.6405,14000.0
2005-09-08 12:30:00,46.1,46.11,46.08,46.1,13500.0,39.6491,39.6577,39.6319,39.6491,13500.0
2005-09-08 12:40:00,46.11,46.12,46.1,46.12,7900.0,39.6577,39.6663,39.6491,39.6663,7900.0
2005-09-08 12:50:00,46.12,46.16,46.11,46.16,9500.0,39.6663,39.7007,39.6577,39.7007,9500.0
2005-09-08 13:00:00,46.16,46.17,46.11,46.12,35100.0,39.7007,39.7093,39.6577,39.6663,35100.0
2005-09-08 13:10:00,46.12,46.16,46.11,46.13,20900.0,39.6663,39.7007,39.6577,39.6749,20900.0
2005-09-08 13:20:00,46.13,46.14,46.11,46.11,22600.0,39.6749,39.6835,39.6577,39.6577,22600.0
2005-09-08 13:30:00,46.11,46.12,46.04,46.05,73500.0,39.6577,39.6663,39.5975,39.6061,73500.0
2005-09-08 13:40:00,46.05,46.06,45.97,45.97,18300.0,39.6061,39.6147,39.5373,39.5373,18300.0
2005-09-08 13:50:00,45.96,45.96,45.92,45.94,8500.0,39.5287,39.5287,39.4943,39.5115,8500.0
2005-09-08 14:00:00,45.94,45.96,45.92,45.92,11600.0,39.5115,39.5287,39.4943,39.4943,11600.0
2005-09-08 14:10:00,45.92,45.93,45.84,45.85,11700.0,39.4943,39.5029,39.4255,39.4341,11700.0
2005-09-08 14:20:00,45.84,45.85,45.82,45.83,22200.0,39.4255,39.4341,39.4083,39.4169,22200.0
2005-09-08 14:30:00,45.84,45.89,45.83,45.89,9600.0,39.4255,39.4685,39.4169,39.4685,9600.0
2005-09-08 14:40:00,45.89,45.95,45.88,45.95,10400.0,39.4685,39.5201,39.4599,39.5201,10400.0
2005-09-08 14:50:00,45.96,45.98,45.95,45.98,56100.0,39.5287,39.5459,39.5201,39.5459,56100.0
2005-09-08 15:00:00,45.98,45.98,45.94,45.96,14100.0,39.5459,39.5459,39.5115,39.5287,14100.0
2005-09-08 15:10:00,45.96,46.0,45.94,45.98,31600.0,39.5287,39.5631,39.5115,39.5459,31600.0
2005-09-08 15:20:00,45.98,45.98,45.95,45.96,57600.0,39.5459,39.5459,39.5201,39.5287,57600.0
2005-09-08 15:30:00,45.96,46.01,45.96,45.98,21100.0,39.5287,39.5717,39.5287,39.5459,21100.0
2005-09-08 15:40:00,45.98,45.98,45.93,45.95,17200.0,39.5459,39.5459,39.5029,39.5201,17200.0
2005-09-08 15:50:00,45.96,46.05,45.96,46.0,19600.0,39.5287,39.6061,39.5287,39.5631,19600.0
2005-09-09 09:30:00,45.0,45.25,44.9,45.2,188700.0,38.703,38.918,38.617,38.875,188700.0
2005-09-09 09:40:00,45.25,45.35,45.14,45.35,134000.0,38.918,39.004,38.8234,39.004,134000.0
2005-09-09 09:50:00,45.35,45.4,45.24,45.3,198300.0,39.004,39.047,38.9094,38.961,198300.0
2005-09-09 10:00:00,45.3,45.31,45.2,45.25,45400.0,38.961,38.9696,38.875,38.918,45400.0
2005-09-09 10:10:00,45.25,45.25,45.2,45.25,49200.0,38.918,38.918,38.875,38.918,49200.0
2005-09-09 10:20:00,45.25,45.27,45.24,45.25,31200.0,38.918,38.9352,38.9094,38.918,31200.0
2005-09-09 10:30:00,45.25,45.27,45.24,45.26,35600.0,38.918,38.9352,38.9094,38.9266,35600.0
2005-09-09 10:40:00,45.25,45.25,45.19,45.2,56200.0,38.918,38.918,38.8664,38.875,56200.0
2005-09-09 10:50:00,45.2,45.2,45.03,45.04,86600.0,38.875,38.875,38.7288,38.7374,86600.0
2005-09-09 11:00:00,45.04,45.12,45.04,45.12,45800.0,38.7374,38.8062,38.7374,38.8062,45800.0
2005-09-09 11:10:00,45.12,45.13,45.02,45.04,47000.0,38.8062,38.8148,38.7202,38.7374,47000.0
2005-09-09 11:20:00,45.04,45.04,44.99,44.99,32200.0,38.7374,38.7374,38.6944,38.6944,32200.0
2005-09-09 11:30:00,44.99,45.02,44.97,44.99,36400.0,38.6944,38.7202,38.6772,38.6944,36400.0
2005-09-09 11:40:00,44.98,44.99,44.95,44.96,58900.0,38.6858,38.6944,38.66,38.6686,58900.0
2005-09-09 11:50:00,44.96,44.98,44.89,44.95,61600.0,38.6686,38.6858,38.6084,38.66,61600.0
2005-09-09 12:00:00,44.94,44.94,44.87,44.9,35800.0,38.6514,38.6514,38.5912,38.617,35800.0
2005-09-09 12:10:00,44.9,44.92,44.8,44.83,46700.0,38.617,38.6342,38.531,38.5568,46700.0
2005-09-09 12:20:00,44.83,44.84,44.79,44.8,78200.0,38.5568,38.5654,38.5224,38.531,78200.0
2005-09-09 12:30:00,44.8,44.99,44.8,44.99,29000.0,38.531,38.6944,38.531,38.6944,29000.0
2005-09-09 12:40:00,44.99,44.99,44.95,44.99,27600.0,38.6944,38.6944,38.66,38.6944,27600.0
2005-09-09 12:50:00,44.99,45.0,44.97,44.99,82700.0,38.6944,38.703,38.6772,38.6944,82700.0
2005-09-09 13:00:00,44.99,45.0,44.98,44.99,30000.0,38.6944,38.703,38.6858,38.6944,30000.0
2005-09-09 13:10:00,45.0,45.0,44.99,44.99,33600.0,38.703,38.703,38.6944,38.6944,33600.0
2005-09-09 13:20:00,45.0,45.01,44.98,44.99,58100.0,38.703,38.7116,38.6858,38.6944,58100.0
2005-09-09 13:30:00,44.99,45.16,44.98,45.16,65200.0,38.6944,38.8406,38.6858,38.8406,65200.0
2005-09-09 13:40:00,45.16,45.2,45.13,45.14,43000.0,38.8406,38.875,38.8148,38.8234,43000.0
2005-09-09 13:50:00,45.13,45.14,45.07,45.1,32800.0,38.8148,38.8234,38.7632,38.789,32800.0
2005-09-09 14:00:00,45.1,45.1,45.05,45.06,23800.0,38.789,38.789,38.746,38.7546,23800.0
2005-09-09 14:10:00,45.05,45.06,44.88,44.99,46300.0,38.746,38.7546,38.5998,38.6944,46300.0
2005-09-09 14:20:00,44.99,45.03,44.98,44.99,36400.0,38.6944,38.7288,38.6858,38.6944,36400.0
2005-09-09 14:30:00,44.99,45.0,44.99,44.99,27000.0,38.6944,38.703,38.6944,38.6944,27000.0
2005-09-09 14:40:00,45.0,45.05,44.98,45.04,86800.0,38.703,38.746,38.6858,38.7374,86800.0
2005-09-09 14:50:00,45.05,45.1,45.0,45.02,37500.0,38.746,38.789,38.703,38.7202,37500.0
2005-09-09 15:00:00,45.03,45.1,45.02,45.07,41900.0,38.7288,38.789,38.7202,38.7632,41900.0
2005-09-09 15:10:00,45.07,45.08,45.0,45.0,39900.0,38.7632,38.7718,38.703,38.703,39900.0
2005-09-09 15:20:00,45.0,45.03,44.98,45.0,38700.0,38.703,38.7288,38.6858,38.703,38700.0
2005-09-09 15:30:00,45.0,45.03,44.99,45.01,98000.0,38.703,38.7288,38.6944,38.7116,98000.0
2005-09-09 15:40:00,45.01,45.02,44.99,45.0,82300.0,38.7116,38.7202,38.6944,38.703,82300.0
2005-09-09 15:50:00,45.0,45.0,44.97,44.98,71900.0,38.703,38.703,38.6772,38.6858,71900.0
2005-09-12 09:30:00,45.03,45.03,44.89,44.92,96900.0,38.7288,38.7288,38.6084,38.6342,96900.0
2005-09-12 09:40:00,44.95,44.99,44.91,44.95,100600.0,38.66,38.6944,38.6256,38.66,100600.0
2005-09-12 09:50:00,44.94,45.0,44.87,44.94,90200.0,38.6514,38.703,38.5912,38.6514,90200.0
2005-09-12 10:00:00,44.93,44.97,44.9,44.94,52400.0,38.6428,38.6772,38.617,38.6514,52400.0
2005-09-12 10:10:00,44.93,44.97,44.92,44.94,57500.0,38.6428,38.6772,38.6342,38.6514,57500.0
2005-09-12 10:20:00,44.94,44.95,44.93,44.94,30600.0,38.6514,38.66,38.6428,38.6514,30600.0
2005-09-12 10:30:00,44.94,44.95,44.92,44.95,48700.0,38.6514,38.66,38.6342,38.66,48700.0
2005-09-12 10:40:00,44.95,44.95,44.93,44.95,42400.0,38.66,38.66,38.6428,38.66,42400.0
2005-09-12 10:50:00,44.94,44.95,44.92,44.94,275800.0,38.6514,38.66,38.6342,38.6514,275800.0
2005-09-12 11:00:00,44.93,45.08,44.92,45.06,81100.0,38.6428,38.7718,38.6342,38.7546,81100.0
2005-09-12 11:10:00,45.08,45.12,45.0,45.12,30700.0,38.7718,38.8062,38.703,38.8062,30700.0
2005-09-12 11:20:00,45.12,45.18,45.06,45.07,60600.0,38.8062,38.8578,38.7546,38.7632,60600.0
2005-09-12 11:30:00,45.07,45.16,45.06,45.14,32700.0,38.7632,38.8406,38.7546,38.8234,32700.0
2005-09-12 11:40:00,45.14,45.14,45.05,45.06,31100.0,38.8234,38.8234,38.746,38.7546,31100.0
2005-09-12 11:50:00,45.07,45.1,45.05,45.08,31900.0,38.7632,38.789,38.746,38.7718,31900.0
2005-09-12 12:00:00,45.07,45.07,44.96,44.98,54000.0,38.7632,38.7632,38.6686,38.6858,54000.0
2005-09-12 12:10:00,44.98,45.0,44.98,44.99,19800.0,38.6858,38.703,38.6858,38.6944,19800.0
2005-09-12 12:20:00,44.99,45.0,44.98,45.0,17700.0,38.6944,38.703,38.6858,38.703,17700.0
2005-09-12 12:30:00,45.0,45.0,44.96,44.99,15500.0,38.703,38.703,38.6686,38.6944,15500.0
2005-09-12 12:40:00,45.0,45.0,44.99,45.0,34300.0,38.703,38.703,38.6944,38.703,34300.0
2005-09-12 12:50:00,45.0,45.0,44.98,45.0,12300.0,38.703,38.703,38.6858,38.703,12300.0
2005-09-12 13:00:00,44.99,45.08,44.99,45.05,54600.0,38.6944,38.7718,38.6944,38.746,54600.0
2005-09-12 13:10:00,45.05,45.07,44.99,45.0,28800.0,38.746,38.7632,38.6944,38.703,28800.0
2005-09-12 13:20:00,45.0,45.04,44.99,44.99,18400.0,38.703,38.7374,38.6944,38.6944,18400.0
2005-09-12 13:30:00,44.99,45.04,44.99,45.04,54500.0,38.6944,38.7374,38.6944,38.7374,54500.0
2005-09-12 13:40:00,45.05,45.07,45.0,45.01,27100.0,38.746,38.7632,38.703,38.7116,27100.0
2005-09-12 13:50:00,45.01,45.02,44.95,44.97,16200.0,38.7116,38.7202,38.66,38.6772,16200.0
2005-09-12 14:00:00,44.96,45.02,44.96,45.0,36300.0,38.6686,38.7202,38.6686,38.703,36300.0
2005-09-12 14:10:00,45.0,45.01,44.99,45.01,33500.0,38.703,38.7116,38.6944,38.7116,33500.0
2005-09-12 14:20:00,45.01,45.01,44.99,45.0,28200.0,38.7116,38.7116,38.6944,38.703,28200.0
2005-09-12 14:30:00,45.0,45.01,44.99,45.0,33700.0,38.703,38.7116,38.6944,38.703,33700.0
2005-09-12 14:40:00,45.0,45.11,45.0,45.11,82800.0,38.703,38.7976,38.703,38.7976,82800.0
2005-09-12 14:50:00,45.11,45.11,45.04,45.07,51300.0,38.7976,38.7976,38.7374,38.7632,51300.0
2005-09-12 15:00:00,45.07,45.11,45.07,45.1,29500.0,38.7632,38.7976,38.7632,38.789,29500.0
2005-09-12 15:10:00,45.1,45.15,45.1,45.13,125100.0,38.789,38.832,38.789,38.8148,125100.0
2005-09-12 15:20:00,45.13,45.14,45.11,45.13,33200.0,38.8148,38.8234,38.7976,38.8148,33200.0
2005-09-12 15:30:00,45.13,45.18,45.08,45.18,64100.0,38.8148,38.8578,38.7718,38.8578,64100.0
2005-09-12 15:40:00,45.18,45.21,45.15,45.16,64600.0,38.8578,38.8836,38.832,38.8406,64600.0
2005-09-12 15:50:00,45.17,45.18,45.13,45.13,64000.0,38.8492,38.8578,38.8148,38.8148,64000.0
2005-09-13 09:30:00,45.17,45.2,45.1,45.19,63100.0,38.8492,38.875,38.789,38.8664,63100.0
2005-09-13 09:40:00,45.19,45.21,45.13,45.21,53800.0,38.8664,38.8836,38.8148,38.8836,53800.0
2005-09-13 09:50:00,45.2,45.29,45.17,45.25,46800.0,38.875,38.9524,38.8492,38.918,46800.0
2005-09-13 10:00:00,45.26,45.46,45.26,45.34,46200.0,38.9266,39.0987,38.9266,38.9954,46200.0
2005-09-13 10:10:00,45.34,45.47,45.34,45.47,23200.0,38.9954,39.1073,38.9954,39.1073,23200.0
2005-09-13 10:20:00,45.47,45.5,45.44,45.44,24700.0,39.1073,39.1331,39.0815,39.0815,24700.0
2005-09-13 10:30:00,45.43,45.49,45.42,45.48,21000.0,39.0729,39.1245,39.0643,39.1159,21000.0
2005-09-13 10:40:00,45.48,45.48,45.41,45.42,20700.0,39.1159,39.1159,39.0556,39.0643,20700.0
2005-09-13 10:50:00,45.42,45.52,45.35,45.36,114400.0,39.0643,39.1503,39.004,39.0126,114400.0
2005-09-13 11:00:00,45.36,45.37,45.24,45.25,35400.0,39.0126,39.0212,38.9094,38.918,35400.0
2005-09-13 11:10:00,45.24,45.32,45.21,45.3,34100.0,38.9094,38.9782,38.8836,38.961,34100.0
2005-09-13 11:20:00,45.3,45.31,45.26,45.29,27200.0,38.961,38.9696,38.9266,38.9524,27200.0
2005-09-13 11:30:00,45.3,45.33,45.27,45.27,18100.0,38.961,38.9868,38.9352,38.9352,18100.0
2005-09-13 11:40:00,45.27,45.27,45.25,45.25,10500.0,38.9352,38.9352,38.918,38.918,10500.0
2005-09-13 11:50:00,45.25,45.29,45.25,45.29,12900.0,38.918,38.9524,38.918,38.9524,12900.0
2005-09-13 12:00:00,45.29,45.3,45.28,45.3,19700.0,38.9524,38.961,38.9438,38.961,19700.0
2005-09-13 12:10:00,45.29,45.35,45.29,45.33,16800.0,38.9524,39.004,38.9524,38.9868,16800.0
2005-09-13 12:20:00,45.34,45.38,45.33,45.38,17100.0,38.9954,39.0298,38.9868,39.0298,17100.0
2005-09-13 12:30:00,45.38,45.38,45.35,45.38,12500.0,39.0298,39.0298,39.004,39.0298,12500.0
2005-09-13 12:40:00,45.38,45.38,45.36,45.37,23300.0,39.0298,39.0298,39.0126,39.0212,23300.0
2005-09-13 12:50:00,45.37,45.47,45.37,45.45,307700.0,39.0212,39.1073,39.0212,39.0901,307700.0
2005-09-13 13:00:00,45.45,45.54,45.45,45.53,40000.0,39.0901,39.1675,39.0901,39.1589,40000.0
2005-09-13 13:10:00,45.52,45.56,45.52,45.55,24100.0,39.1503,39.1847,39.1503,39.1761,24100.0
2005-09-13 13:20:00,45.55,45.56,45.51,45.53,28100.0,39.1761,39.1847,39.1417,39.1589,28100.0
2005-09-13 13:30:00,45.53,45.58,45.52,45.58,31200.0,39.1589,39.2019,39.1503,39.2019,31200.0
2005-09-13 13:40:00,45.58,45.58,45.52,45.52,21500.0,39.2019,39.2019,39.1503,39.1503,21500.0
2005-09-13 13:50:00,45.53,45.59,45.52,45.59,30500.0,39.1589,39.2105,39.1503,39.2105,30500.0
2005-09-13 14:00:00,45.58,45.66,45.58,45.61,31900.0,39.2019,39.2707,39.2019,39.2277,31900.0
2005-09-13 14:10:00,45.61,45.81,45.61,45.73,28900.0,39.2277,39.3997,39.2277,39.3309,28900.0
2005-09-13 14:20:00,45.74,45.79,45.64,45.67,42000.0,39.3395,39.3825,39.2535,39.2793,42000.0
2005-09-13 14:30:00,45.64,45.64,45.46,45.51,27300.0,39.2535,39.2535,39.0987,39.1417,27300.0
2005-09-13 14:40:00,45.51,45.52,45.45,45.5,30500.0,39.1417,39.1503,39.0901,39.1331,30500.0
2005-09-13 14:50:00,45.49,45.56,45.48,45.49,17600.0,39.1245,39.1847,39.1159,39.1245,17600.0
2005-09-13 15:00:00,45.49,45.53,45.38,45.39,29600.0,39.1245,39.1589,39.0298,39.0384,29600.0
2005-09-13 15:10:00,45.38,45.45,45.36,45.45,30100.0,39.0298,39.0901,39.0126,39.0901,30100.0
2005-09-13 15:20:00,45.44,45.45,45.35,45.37,32600.0,39.0815,39.0901,39.004,39.0212,32600.0
2005-09-13 15:30:00,45.37,45.37,45.28,45.28,31000.0,39.0212,39.0212,38.9438,38.9438,31000.0
2005-09-13 15:40:00,45.26,45.29,45.24,45.28,48400.0,38.9266,38.9524,38.9094,38.9438,48400.0
2005-09-13 15:50:00,45.28,45.29,45.25,45.25,50400.0,38.9438,38.9524,38.918,38.918,50400.0
2005-09-14 09:30:00,45.5,45.7,45.5,45.69,33500.0,39.1331,39.3051,39.1331,39.2965,33500.0
2005-09-14 09:40:00,45.7,45.91,45.68,45.88,177600.0,39.3051,39.4857,39.2879,39.4599,177600.0
2005-09-14 09:50:00,45.9,46.04,45.89,45.96,97700.0,39.4771,39.5975,39.4685,39.5287,97700.0
2005-09-14 10:00:00,45.97,45.99,45.82,45.83,28600.0,39.5373,39.5545,39.4083,39.4169,28600.0
2005-09-14 10:10:00,45.84,45.88,45.77,45.77,35600.0,39.4255,39.4599,39.3653,39.3653,35600.0
2005-09-14 10:20:00,45.73,45.85,45.73,45.85,16000.0,39.3309,39.4341,39.3309,39.4341,16000.0
2005-09-14 10:30:00,45.86,45.91,45.84,45.84,14500.0,39.4427,39.4857,39.4255,39.4255,14500.0
2005-09-14 10:40:00,45.84,45.93,45.84,45.88,24000.0,39.4255,39.5029,39.4255,39.4599,24000.0
2005-09-14 10:50:00,45.87,45.87,45.81,45.82,21700.0,39.4513,39.4513,39.3997,39.4083,21700.0
2005-09-14 11:00:00,45.81,45.83,45.78,45.78,86700.0,39.3997,39.4169,39.3739,39.3739,86700.0
2005-09-14 11:10:00,45.78,45.8,45.78,45.79,12000.0,39.3739,39.3911,39.3739,39.3825,12000.0
2005-09-14 11:20:00,45.78,45.79,45.7,45.71,24900.0,39.3739,39.3825,39.3051,39.3137,24900.0
2005-09-14 11:30:00,45.71,45.72,45.65,45.67,62400.0,39.3137,39.3223,39.2621,39.2793,62400.0
2005-09-14 11:40:00,45.68,45.68,45.6,45.67,35200.0,39.2879,39.2879,39.2191,39.2793,35200.0
2005-09-14 11:50:00,45.68,45.69,45.62,45.66,26100.0,39.2879,39.2965,39.2363,39.2707,26100.0
2005-09-14 12:00:00,45.64,45.68,45.63,45.65,16600.0,39.2535,39.2879,39.2449,39.2621,16600.0
2005-09-14 12:10:00,45.65,45.72,45.65,45.7,17800.0,39.2621,39.3223,39.2621,39.3051,17800.0
2005-09-14 12:20:00,45.7,45.76,45.7,45.73,14500.0,39.3051,39.3567,39.3051,39.3309,14500.0
2005-09-14 12:30:00,45.74,45.74,45.71,45.74,11400.0,39.3395,39.3395,39.3137,39.3395,11400.0
2005-09-14 12:40:00,45.72,45.82,45.72,45.79,50700.0,39.3223,39.4083,39.3223,39.3825,50700.0
2005-09-14 12:50:00,45.76,45.79,45.75,45.79,18300.0,39.3567,39.3825,39.3481,39.3825,18300.0
2005-09-14 13:00:00,45.79,45.79,45.73,45.79,20200.0,39.3825,39.3825,39.3309,39.3825,20200.0
2005-09-14 13:10:00,45.78,45.79,45.7,45.73,32700.0,39.3739,39.3825,39.3051,39.3309,32700.0
2005-09-14 13:20:00,45.73,45.75,45.69,45.71,47500.0,39.3309,39.3481,39.2965,39.3137,47500.0
2005-09-14 13:30:00,45.7,45.72,45.69,45.7,64900.0,39.3051,39.3223,39.2965,39.3051,64900.0
2005-09-14 13:40:00,45.71,45.72,45.63,45.67,13400.0,39.3137,39.3223,39.2449,39.2793,13400.0
2005-09-14 13:50:00,45.67,45.67,45.59,45.61,14200.0,39.2793,39.2793,39.2105,39.2277,14200.0
2005-09-14 14:00:00,45.61,45.61,45.58,45.59,17100.0,39.2277,39.2277,39.2019,39.2105,17100.0
2005-09-14 14:10:00,45.59,45.6,45.5,45.5,21800.0,39.2105,39.2191,39.1331,39.1331,21800.0
2005-09-14 14:20:00,45.5,45.54,45.5,45.54,24100.0,39.1331,39.1675,39.1331,39.1675,24100.0
2005-09-14 14:30:00,45.54,45.59,45.51,45.54,17900.0,39.1675,39.2105,39.1417,39.1675,17900.0
2005-09-14 14:40:00,45.54,45.6,45.47,45.53,68300.0,39.1675,39.2191,39.1073,39.1589,68300.0
2005-09-14 14:50:00,45.55,45.62,45.55,45.6,25000.0,39.1761,39.2363,39.1761,39.2191,25000.0
2005-09-14 15:00:00,45.6,45.65,45.55,45.65,57600.0,39.2191,39.2621,39.1761,39.2621,57600.0
2005-09-14 15:10:00,45.65,45.65,45.57,45.6,73900.0,39.2621,39.2621,39.1933,39.2191,73900.0
2005-09-14 15:20:00,45.6,45.62,45.6,45.61,82600.0,39.2191,39.2363,39.2191,39.2277,82600.0
2005-09-14 15:30:00,45.6,45.61,45.56,45.57,18100.0,39.2191,39.2277,39.1847,39.1933,18100.0
2005-09-14 15:40:00,45.57,45.6,45.54,45.55,32600.0,39.1933,39.2191,39.1675,39.1761,32600.0
2005-09-14 15:50:00,45.55,45.55,45.5,45.55,104700.0,39.1761,39.1761,39.1331,39.1761,104700.0
2005-09-15 09:30:00,45.6,45.96,45.6,45.93,105400.0,39.2191,39.5287,39.2191,39.5029,105400.0
2005-09-15 09:40:00,45.94,45.97,45.86,45.93,62400.0,39.5115,39.5373,39.4427,39.5029,62400.0
2005-09-15 09:50:00,45.92,45.95,45.9,45.92,58300.0,39.4943,39.5201,39.4771,39.4943,58300.0
2005-09-15 10:00:00,45.9,45.97,45.9,45.92,38000.0,39.4771,39.5373,39.4771,39.4943,38000.0
2005-09-15 10:10:00,45.93,45.96,45.93,45.95,28000.0,39.5029,39.5287,39.5029,39.5201,28000.0
2005-09-15 10:20:00,45.95,45.96,45.94,45.95,23300.0,39.5201,39.5287,39.5115,39.5201,23300.0
2005-09-15 10:30:00,45.95,45.96,45.94,45.95,35300.0,39.5201,39.5287,39.5115,39.5201,35300.0
2005-09-15 10:40:00,45.93,46.05,45.93,46.05,72600.0,39.5029,39.6061,39.5029,39.6061,72600.0
2005-09-15 10:50:00,46.03,46.14,46.01,46.05,39900.0,39.5889,39.6835,39.5717,39.6061,39900.0
2005-09-15 11:00:00,46.05,46.08,46.02,46.05,26600.0,39.6061,39.6319,39.5803,39.6061,26600.0
2005-09-15 11:10:00,46.05,46.07,45.97,46.0,34100.0,39.6061,39.6233,39.5373,39.5631,34100.0
2005-09-15 11:20:00,46.0,46.03,45.99,46.01,21000.0,39.5631,39.5889,39.5545,39.5717,21000.0
2005-09-15 11:30:00,46.01,46.05,46.0,46.02,30900.0,39.5717,39.6061,39.5631,39.5803,30900.0
2005-09-15 11:40:00,46.03,46.04,46.01,46.02,29200.0,39.5889,39.5975,39.5717,39.5803,29200.0
2005-09-15 11:50:00,46.03,46.12,46.03,46.1,51500.0,39.5889,39.6663,39.5889,39.6491,51500.0
2005-09-15 12:00:00,46.07,46.07,45.95,46.0,64100.0,39.6233,39.6233,39.5201,39.5631,64100.0
2005-09-15 12:10:00,46.0,46.1,45.99,46.09,48500.0,39.5631,39.6491,39.5545,39.6405,48500.0
2005-09-15 12:20:00,46.1,46.11,46.08,46.11,16500.0,39.6491,39.6577,39.6319,39.6577,16500.0
2005-09-15 12:30:00,46.12,46.2,46.11,46.19,22500.0,39.6663,39.7351,39.6577,39.7265,22500.0
2005-09-15 12:40:00,46.18,46.19,46.13,46.15,31900.0,39.7179,39.7265,39.6749,39.6921,31900.0
2005-09-15 12:50:00,46.14,46.25,46.14,46.25,45900.0,39.6835,39.7781,39.6835,39.7781,45900.0
2005-09-15 13:00:00,46.25,46.27,46.16,46.22,51200.0,39.7781,39.7953,39.7007,39.7523,51200.0
2005-09-15 13:10:00,46.24,46.3,46.15,46.15,35500.0,39.7695,39.8211,39.6921,39.6921,35500.0
2005-09-15 13:20:00,46.15,46.16,46.07,46.11,125500.0,39.6921,39.7007,39.6233,39.6577,125500.0
2005-09-15 13:30:00,46.1,46.17,46.09,46.17,38700.0,39.6491,39.7093,39.6405,39.7093,38700.0
2005-09-15 13:40:00,46.18,46.23,46.17,46.22,57100.0,39.7179,39.7609,39.7093,39.7523,57100.0
2005-09-15 13:50:00,46.23,46.3,46.23,46.25,42000.0,39.7609,39.8211,39.7609,39.7781,42000.0
2005-09-15 14:00:00,46.26,46.28,46.24,46.26,110600.0,39.7867,39.8039,39.7695,39.7867,110600.0
2005-09-15 14:10:00,46.28,46.28,46.18,46.19,42600.0,39.8039,39.8039,39.7179,39.7265,42600.0
2005-09-15 14:20:00,46.2,46.22,46.11,46.13,38800.0,39.7351,39.7523,39.6577,39.6749,38800.0
2005-09-15 14:30:00,46.14,46.24,46.12,46.24,40100.0,39.6835,39.7695,39.6663,39.7695,40100.0
2005-09-15 14:40:00,46.23,46.23,46.18,46.2,39300.0,39.7609,39.7609,39.7179,39.7351,39300.0
2005-09-15 14:50:00,46.18,46.23,46.18,46.22,30800.0,39.7179,39.7609,39.7179,39.7523,30800.0
2005-09-15 15:00:00,46.22,46.26,46.22,46.25,64300.0,39.7523,39.7867,39.7523,39.7781,64300.0
2005-09-15 15:10:00,46.24,46.25,46.23,46.24,24500.0,39.7695,39.7781,39.7609,39.7695,24500.0
2005-09-15 15:20:00,46.23,46.23,46.2,46.22,39400.0,39.7609,39.7609,39.7351,39.7523,39400.0
2005-09-15 15:30:00,46.23,46.23,46.17,46.21,44500.0,39.7609,39.7609,39.7093,39.7437,44500.0
2005-09-15 15:40:00,46.21,46.23,46.18,46.19,55600.0,39.7437,39.7609,39.7179,39.7265,55600.0
2005-09-15 15:50:00,46.2,46.2,46.17,46.19,67700.0,39.7351,39.7351,39.7093,39.7265,67700.0
2005-09-16 09:30:00,46.2,46.23,46.08,46.17,321000.0,39.7351,39.7609,39.6319,39.7093,321000.0
2005-09-16 09:40:00,46.17,46.28,46.16,46.25,90500.0,39.7093,39.8039,39.7007,39.7781,90500.0
2005-09-16 09:50:00,46.25,46.3,46.22,46.26,58800.0,39.7781,39.8211,39.7523,39.7867,58800.0
2005-09-16 10:00:00,46.26,46.28,46.16,46.2,68200.0,39.7867,39.8039,39.7007,39.7351,68200.0
2005-09-16 10:10:00,46.19,46.29,46.19,46.29,38000.0,39.7265,39.8125,39.7265,39.8125,38000.0
2005-09-16 10:20:00,46.29,46.3,46.28,46.28,30500.0,39.8125,39.8211,39.8039,39.8039,30500.0
2005-09-16 10:30:00,46.29,46.48,46.29,46.48,87700.0,39.8125,39.9759,39.8125,39.9759,87700.0
2005-09-16 10:40:00,46.48,46.53,46.46,46.5,83000.0,39.9759,40.0189,39.9587,39.9931,83000.0
2005-09-16 10:50:00,46.5,46.52,46.02,46.16,102300.0,39.9931,40.0103,39.5803,39.7007,102300.0
2005-09-16 11:00:00,46.18,46.28,46.18,46.25,78100.0,39.7179,39.8039,39.7179,39.7781,78100.0
2005-09-16 11:10:00,46.25,46.33,46.25,46.32,35400.0,39.7781,39.8469,39.7781,39.8383,35400.0
2005-09-16 11:20:00,46.32,46.32,46.25,46.25,26500.0,39.8383,39.8383,39.7781,39.7781,26500.0
2005-09-16 11:30:00,46.24,46.25,46.14,46.17,22700.0,39.7695,39.7781,39.6835,39.7093,22700.0
2005-09-16 11:40:00,46.18,46.21,46.16,46.17,13700.0,39.7179,39.7437,39.7007,39.7093,13700.0
2005-09-16 11:50:00,46.17,46.2,46.15,46.18,20300.0,39.7093,39.7351,39.6921,39.7179,20300.0
2005-09-16 12:00:00,46.19,46.2,46.07,46.09,17500.0,39.7265,39.7351,39.6233,39.6405,17500.0
2005-09-16 12:10:00,46.09,46.13,46.06,46.11,18400.0,39.6405,39.6749,39.6147,39.6577,18400.0
2005-09-16 12:20:00,46.11,46.17,46.11,46.17,13200.0,39.6577,39.7093,39.6577,39.7093,13200.0
2005-09-16 12:30:00,46.17,46.17,46.15,46.15,16100.0,39.7093,39.7093,39.6921,39.6921,16100.0
2005-09-16 12:40:00,46.14,46.2,46.14,46.19,14700.0,39.6835,39.7351,39.6835,39.7265,14700.0
2005-09-16 12:50:00,46.18,46.2,46.18,46.18,19200.0,39.7179,39.7351,39.7179,39.7179,19200.0
2005-09-16 13:00:00,46.19,46.2,46.16,46.19,16000.0,39.7265,39.7351,39.7007,39.7265,16000.0
2005-09-16 13:10:00,46.19,46.2,46.17,46.19,20300.0,39.7265,39.7351,39.7093,39.7265,20300.0
2005-09-16 13:20:00,46.18,46.2,46.17,46.19,17400.0,39.7179,39.7351,39.7093,39.7265,17400.0
2005-09-16 13:30:00,46.18,46.2,46.18,46.2,18700.0,39.7179,39.7351,39.7179,39.7351,18700.0
2005-09-16 13:40:00,46.19,46.2,46.18,46.19,9700.0,39.7265,39.7351,39.7179,39.7265,9700.0
2005-09-16 13:50:00,46.19,46.2,46.16,46.19,14500.0,39.7265,39.7351,39.7007,39.7265,14500.0
2005-09-16 14:00:00,46.19,46.24,46.19,46.22,69000.0,39.7265,39.7695,39.7265,39.7523,69000.0
2005-09-16 14:10:00,46.22,46.24,46.21,46.21,14600.0,39.7523,39.7695,39.7437,39.7437,14600.0
2005-09-16 14:20:00,46.22,46.26,46.22,46.22,23900.0,39.7523,39.7867,39.7523,39.7523,23900.0
2005-09-16 14:30:00,46.24,46.24,46.18,46.21,99500.0,39.7695,39.7695,39.7179,39.7437,99500.0
2005-09-16 14:40:00,46.21,46.23,46.19,46.2,26500.0,39.7437,39.7609,39.7265,39.7351,26500.0
2005-09-16 14:50:00,46.21,46.21,46.18,46.19,40400.0,39.7437,39.7437,39.7179,39.7265,40400.0
2005-09-16 15:00:00,46.19,46.2,46.18,46.2,32800.0,39.7265,39.7351,39.7179,39.7351,32800.0
2005-09-16 15:10:00,46.2,46.2,46.18,46.19,29300.0,39.7351,39.7351,39.7179,39.7265,29300.0
2005-09-16 15:20:00,46.2,46.2,46.17,46.19,39500.0,39.7351,39.7351,39.7093,39.7265,39500.0
2005-09-16 15:30:00,46.2,46.2,46.18,46.2,152400.0,39.7351,39.7351,39.7179,39.7351,152400.0
2005-09-16 15:40:00,46.2,46.5,46.2,46.47,221500.0,39.7351,39.9931,39.7351,39.9673,221500.0
2005-09-16 15:50:00,46.46,46.51,46.42,46.47,260300.0,39.9587,40.0017,39.9243,39.9673,260300.0
2005-09-19 09:30:00,46.47,46.48,45.94,45.97,61300.0,39.9673,39.9759,39.5115,39.5373,61300.0
2005-09-19 09:40:00,45.97,45.97,45.74,45.88,23700.0,39.5373,39.5373,39.3395,39.4599,23700.0
2005-09-19 09:50:00,45.84,45.84,45.64,45.77,21500.0,39.4255,39.4255,39.2535,39.3653,21500.0
2005-09-19 10:00:00,45.81,45.94,45.76,45.78,18700.0,39.3997,39.5115,39.3567,39.3739,18700.0
2005-09-19 10:10:00,45.78,45.84,45.76,45.83,18300.0,39.3739,39.4255,39.3567,39.4169,18300.0
2005-09-19 10:20:00,45.83,45.91,45.82,45.9,14500.0,39.4169,39.4857,39.4083,39.4771,14500.0
2005-09-19 10:30:00,45.91,45.97,45.85,45.97,11400.0,39.4857,39.5373,39.4341,39.5373,11400.0
2005-09-19 10:40:00,45.96,45.98,45.94,45.94,11200.0,39.5287,39.5459,39.5115,39.5115,11200.0
2005-09-19 10:50:00,45.94,45.97,45.86,45.86,15300.0,39.5115,39.5373,39.4427,39.4427,15300.0
2005-09-19 11:00:00,45.86,45.87,45.82,45.83,15700.0,39.4427,39.4513,39.4083,39.4169,15700.0
2005-09-19 11:10:00,45.83,45.9,45.83,45.9,14600.0,39.4169,39.4771,39.4169,39.4771,14600.0
2005-09-19 11:20:00,45.9,45.97,45.87,45.97,11800.0,39.4771,39.5373,39.4513,39.5373,11800.0
2005-09-19 11:30:00,45.98,46.05,45.98,46.0,14900.0,39.5459,39.6061,39.5459,39.5631,14900.0
2005-09-19 11:40:00,45.99,46.0,45.98,45.99,9300.0,39.5545,39.5631,39.5459,39.5545,9300.0
2005-09-19 11:50:00,45.98,46.02,45.98,46.01,16400.0,39.5459,39.5803,39.5459,39.5717,16400.0
2005-09-19 12:00:00,46.02,46.03,45.98,45.99,8100.0,39.5803,39.5889,39.5459,39.5545,8100.0
2005-09-19 12:10:00,45.99,46.04,45.99,46.03,18800.0,39.5545,39.5975,39.5545,39.5889,18800.0
2005-09-19 12:20:00,46.04,46.04,46.0,46.01,12400.0,39.5975,39.5975,39.5631,39.5717,12400.0
2005-09-19 12:30:00,46.01,46.04,46.01,46.03,8900.0,39.5717,39.5975,39.5717,39.5889,8900.0
2005-09-19 12:40:00,46.03,46.04,46.03,46.04,19000.0,39.5889,39.5975,39.5889,39.5975,19000.0
2005-09-19 12:50:00,46.04,46.13,46.04,46.13,13600.0,39.5975,39.6749,39.5975,39.6749,13600.0
2005-09-19 13:00:00,46.13,46.18,46.13,46.17,21400.0,39.6749,39.7179,39.6749,39.7093,21400.0
2005-09-19 13:10:00,46.17,46.17,46.07,46.13,21900.0,39.7093,39.7093,39.6233,39.6749,21900.0
2005-09-19 13:20:00,46.13,46.15,46.12,46.13,9200.0,39.6749,39.6921,39.6663,39.6749,9200.0
2005-09-19 13:30:00,46.14,46.14,46.12,46.13,9400.0,39.6835,39.6835,39.6663,39.6749,9400.0
2005-09-19 13:40:00,46.14,46.15,46.12,46.13,18200.0,39.6835,39.6921,39.6663,39.6749,18200.0
2005-09-19 13:50:00,46.11,46.14,46.11,46.14,10800.0,39.6577,39.6835,39.6577,39.6835,10800.0
2005-09-19 14:00:00,46.14,46.15,46.12,46.12,15200.0,39.6835,39.6921,39.6663,39.6663,15200.0
2005-09-19 14:10:00,46.12,46.12,46.1,46.11,11600.0,39.6663,39.6663,39.6491,39.6577,11600.0
2005-09-19 14:20:00,46.1,46.11,45.99,46.07,23100.0,39.6491,39.6577,39.5545,39.6233,23100.0
2005-09-19 14:30:00,46.07,46.1,46.06,46.09,13500.0,39.6233,39.6491,39.6147,39.6405,13500.0
2005-09-19 14:40:00,46.09,46.1,46.07,46.07,16900.0,39.6405,39.6491,39.6233,39.6233,16900.0
2005-09-19 14:50:00,46.08,46.09,46.06,46.07,12100.0,39.6319,39.6405,39.6147,39.6233,12100.0
2005-09-19 15:00:00,46.08,46.11,46.07,46.11,14900.0,39.6319,39.6577,39.6233,39.6577,14900.0
2005-09-19 15:10:00,46.11,46.14,46.1,46.12,23400.0,39.6577,39.6835,39.6491,39.6663,23400.0
2005-09-19 15:20:00,46.12,46.13,46.07,46.07,25900.0,39.6663,39.6749,39.6233,39.6233,25900.0
2005-09-19 15:30:00,46.08,46.1,46.04,46.1,23200.0,39.6319,39.6491,39.5975,39.6491,23200.0
2005-09-19 15:40:00,46.11,46.16,46.1,46.15,35500.0,39.6577,39.7007,39.6491,39.6921,35500.0
2005-09-19 15:50:00,46.16,46.18,46.13,46.16,27700.0,39.7007,39.7179,39.6749,39.7007,27700.0
2005-09-20 09:30:00,46.16,46.3,46.16,46.3,12000.0,39.7007,39.8211,39.7007,39.8211,12000.0
2005-09-20 09:40:00,46.3,46.47,46.29,46.46,29100.0,39.8211,39.9673,39.8125,39.9587,29100.0
2005-09-20 09:50:00,46.46,46.46,46.43,46.44,14400.0,39.9587,39.9587,39.9329,39.9415,14400.0
2005-09-20 10:00:00,46.44,46.45,46.32,46.42,42500.0,39.9415,39.9501,39.8383,39.9243,42500.0
2005-09-20 10:10:00,46.4,46.47,46.39,46.43,29700.0,39.9071,39.9673,39.8985,39.9329,29700.0
2005-09-20 10:20:00,46.4,46.4,46.38,46.38,9000.0,39.9071,39.9071,39.8899,39.8899,9000.0
2005-09-20 10:30:00,46.39,46.4,46.37,46.38,16300.0,39.8985,39.9071,39.8813,39.8899,16300.0
2005-09-20 10:40:00,46.39,46.42,46.34,46.4,15900.0,39.8985,39.9243,39.8555,39.9071,15900.0
2005-09-20 10:50:00,46.4,46.4,46.25,46.39,22100.0,39.9071,39.9071,39.7781,39.8985,22100.0
2005-09-20 11:00:00,46.39,46.44,46.36,46.4,38300.0,39.8985,39.9415,39.8727,39.9071,38300.0
2005-09-20 11:10:00,46.4,46.42,46.39,46.4,17700.0,39.9071,39.9243,39.8985,39.9071,17700.0
2005-09-20 11:20:00,46.39,46.44,46.39,46.43,39800.0,39.8985,39.9415,39.8985,39.9329,39800.0
2005-09-20 11:30:00,46.43,46.44,46.43,46.44,20600.0,39.9329,39.9415,39.9329,39.9415,20600.0
2005-09-20 11:40:00,46.44,46.46,46.44,46.44,14800.0,39.9415,39.9587,39.9415,39.9415,14800.0
2005-09-20 11:50:00,46.44,46.45,46.42,46.44,24500.0,39.9415,39.9501,39.9243,39.9415,24500.0
2005-09-20 12:00:00,46.45,46.48,46.42,46.47,61600.0,39.9501,39.9759,39.9243,39.9673,61600.0
2005-09-20 12:10:00,46.47,46.49,46.47,46.49,40300.0,39.9673,39.9845,39.9673,39.9845,40300.0
2005-09-20 12:20:00,46.48,46.49,46.43,46.44,25400.0,39.9759,39.9845,39.9329,39.9415,25400.0
2005-09-20 12:30:00,46.45,46.45,46.44,46.45,20100.0,39.9501,39.9501,39.9415,39.9501,20100.0
2005-09-20 12:40:00,46.45,46.45,46.4,46.42,25800.0,39.9501,39.9501,39.9071,39.9243,25800.0
2005-09-20 12:50:00,46.42,46.44,46.42,46.44,8300.0,39.9243,39.9415,39.9243,39.9415,8300.0
2005-09-20 13:00:00,46.44,46.45,46.43,46.45,10700.0,39.9415,39.9501,39.9329,39.9501,10700.0
2005-09-20 13:10:00,46.45,46.45,46.44,46.44,7300.0,39.9501,39.9501,39.9415,39.9415,7300.0
2005-09-20 13:20:00,46.45,46.46,46.44,46.44,16400.0,39.9501,39.9587,39.9415,39.9415,16400.0
2005-09-20 13:30:00,46.44,46.44,46.39,46.39,26400.0,39.9415,39.9415,39.8985,39.8985,26400.0
2005-09-20 13:40:00,46.39,46.39,46.33,46.33,13800.0,39.8985,39.8985,39.8469,39.8469,13800.0
2005-09-20 13:50:00,46.31,46.32,46.2,46.26,46000.0,39.8297,39.8383,39.7351,39.7867,46000.0
2005-09-20 14:00:00,46.27,46.36,46.25,46.36,17400.0,39.7953,39.8727,39.7781,39.8727,17400.0
2005-09-20 14:10:00,46.35,46.36,46.28,46.33,30100.0,39.8641,39.8727,39.8039,39.8469,30100.0
2005-09-20 14:20:00,46.33,46.34,46.17,46.19,26600.0,39.8469,39.8555,39.7093,39.7265,26600.0
2005-09-20 14:30:00,46.21,46.25,46.17,46.19,35100.0,39.7437,39.7781,39.7093,39.7265,35100.0
2005-09-20 14:40:00,46.17,46.17,45.89,45.89,28200.0,39.7093,39.7093,39.4685,39.4685,28200.0
2005-09-20 14:50:00,45.89,45.92,45.8,45.83,46700.0,39.4685,39.4943,39.3911,39.4169,46700.0
2005-09-20 15:00:00,45.82,45.82,45.69,45.77,64700.0,39.4083,39.4083,39.2965,39.3653,64700.0
2005-09-20 15:10:00,45.75,45.79,45.71,45.71,34800.0,39.3481,39.3825,39.3137,39.3137,34800.0
2005-09-20 15:20:00,45.72,45.79,45.72,45.77,29100.0,39.3223,39.3825,39.3223,39.3653,29100.0
2005-09-20 15:30:00,45.79,45.86,45.77,45.86,38500.0,39.3825,39.4427,39.3653,39.4427,38500.0
2005-09-20 15:40:00,45.84,45.87,45.76,45.77,34800.0,39.4255,39.4513,39.3567,39.3653,34800.0
2005-09-20 15:50:00,45.76,45.8,45.69,45.71,79300.0,39.3567,39.3911,39.2965,39.3137,79300.0
2005-09-21 09:30:00,45.94,45.94,45.78,45.81,59600.0,39.5115,39.5115,39.3739,39.3997,59600.0
2005-09-21 09:40:00,45.82,46.05,45.82,46.04,94200.0,39.4083,39.6061,39.4083,39.5975,94200.0
2005-09-21 09:50:00,46.05,46.24,46.05,46.1,48600.0,39.6061,39.7695,39.6061,39.6491,48600.0
2005-09-21 10:00:00,46.08,46.08,45.95,45.98,30900.0,39.6319,39.6319,39.5201,39.5459,30900.0
2005-09-21 10:10:00,45.99,46.0,45.88,45.93,36600.0,39.5545,39.5631,39.4599,39.5029,36600.0
2005-09-21 10:20:00,45.93,46.0,45.91,45.95,28000.0,39.5029,39.5631,39.4857,39.5201,28000.0
2005-09-21 10:30:00,45.94,46.12,45.86,46.11,57800.0,39.5115,39.6663,39.4427,39.6577,57800.0
2005-09-21 10:40:00,46.11,46.21,46.11,46.15,43200.0,39.6577,39.7437,39.6577,39.6921,43200.0
2005-09-21 10:50:00,46.15,46.17,46.09,46.17,53700.0,39.6921,39.7093,39.6405,39.7093,53700.0
2005-09-21 11:00:00,46.17,46.25,46.17,46.25,21400.0,39.7093,39.7781,39.7093,39.7781,21400.0
2005-09-21 11:10:00,46.25,46.25,46.15,46.16,19200.0,39.7781,39.7781,39.6921,39.7007,19200.0
2005-09-21 11:20:00,46.17,46.17,46.06,46.13,10300.0,39.7093,39.7093,39.6147,39.6749,10300.0
2005-09-21 11:30:00,46.14,46.16,46.14,46.14,24500.0,39.6835,39.7007,39.6835,39.6835,24500.0
2005-09-21 11:40:00,46.14,46.16,46.07,46.08,65400.0,39.6835,39.7007,39.6233,39.6319,65400.0
2005-09-21 11:50:00,46.07,46.07,45.97,45.99,19500.0,39.6233,39.6233,39.5373,39.5545,19500.0
2005-09-21 12:00:00,45.99,46.03,45.98,46.0,21500.0,39.5545,39.5889,39.5459,39.5631,21500.0
2005-09-21 12:10:00,46.0,46.0,45.97,45.99,29000.0,39.5631,39.5631,39.5373,39.5545,29000.0
2005-09-21 12:20:00,45.99,45.99,45.94,45.94,26700.0,39.5545,39.5545,39.5115,39.5115,26700.0
2005-09-21 12:30:00,45.94,45.96,45.92,45.93,26900.0,39.5115,39.5287,39.4943,39.5029,26900.0
2005-09-21 12:40:00,45.92,46.0,45.92,46.0,19300.0,39.4943,39.5631,39.4943,39.5631,19300.0
2005-09-21 12:50:00,46.0,46.02,45.99,46.0,79600.0,39.5631,39.5803,39.5545,39.5631,79600.0
2005-09-21 13:00:00,46.0,46.02,45.99,46.0,19900.0,39.5631,39.5803,39.5545,39.5631,19900.0
2005-09-21 13:10:00,46.0,46.02,45.99,46.01,35400.0,39.5631,39.5803,39.5545,39.5717,35400.0
2005-09-21 13:20:00,46.0,46.01,45.99,45.99,86100.0,39.5631,39.5717,39.5545,39.5545,86100.0
2005-09-21 13:30:00,45.99,45.99,45.91,45.91,27800.0,39.5545,39.5545,39.4857,39.4857,27800.0
2005-09-21 13:40:00,45.91,45.91,45.76,45.83,21200.0,39.4857,39.4857,39.3567,39.4169,21200.0
2005-09-21 13:50:00,45.83,45.85,45.76,45.76,107300.0,39.4169,39.4341,39.3567,39.3567,107300.0
2005-09-21 14:00:00,45.76,45.78,45.6,45.62,54000.0,39.3567,39.3739,39.2191,39.2363,54000.0
2005-09-21 14:10:00,45.62,45.69,45.6,45.68,27700.0,39.2363,39.2965,39.2191,39.2879,27700.0
2005-09-21 14:20:00,45.69,45.73,45.67,45.67,29500.0,39.2965,39.3309,39.2793,39.2793,29500.0
2005-09-21 14:30:00,45.67,45.67,45.61,45.65,26600.0,39.2793,39.2793,39.2277,39.2621,26600.0
2005-09-21 14:40:00,45.65,45.74,45.64,45.71,23200.0,39.2621,39.3395,39.2535,39.3137,23200.0
2005-09-21 14:50:00,45.71,45.76,45.66,45.7,52500.0,39.3137,39.3567,39.2707,39.3051,52500.0
2005-09-21 15:00:00,45.69,45.71,45.55,45.55,38100.0,39.2965,39.3137,39.1761,39.1761,38100.0
2005-09-21 15:10:00,45.56,45.69,45.55,45.69,13700.0,39.1847,39.2965,39.1761,39.2965,13700.0
2005-09-21 15:20:00,45.69,45.72,45.66,45.66,161400.0,39.2965,39.3223,39.2707,39.2707,161400.0
2005-09-21 15:30:00,45.66,45.66,45.59,45.62,50000.0,39.2707,39.2707,39.2105,39.2363,50000.0
2005-09-21 15:40:00,45.62,45.66,45.62,45.65,31200.0,39.2363,39.2707,39.2363,39.2621,31200.0
2005-09-21 15:50:00,45.65,45.66,45.59,45.59,34700.0,39.2621,39.2707,39.2105,39.2105,34700.0
2005-09-22 09:30:00,45.61,45.7,45.46,45.67,15500.0,39.2277,39.3051,39.0987,39.2793,15500.0
2005-09-22 09:40:00,45.68,45.76,45.61,45.76,26900.0,39.2879,39.3567,39.2277,39.3567,26900.0
2005-09-22 09:50:00,45.83,45.84,45.63,45.72,37400.0,39.4169,39.4255,39.2449,39.3223,37400.0
2005-09-22 10:00:00,45.72,45.74,45.7,45.73,25700.0,39.3223,39.3395,39.3051,39.3309,25700.0
2005-09-22 10:10:00,45.74,45.77,45.7,45.7,36800.0,39.3395,39.3653,39.3051,39.3051,36800.0
2005-09-22 10:20:00,45.72,45.72,45.54,45.54,10300.0,39.3223,39.3223,39.1675,39.1675,10300.0
2005-09-22 10:30:00,45.54,45.66,45.53,45.64,17800.0,39.1675,39.2707,39.1589,39.2535,17800.0
2005-09-22 10:40:00,45.63,45.64,45.49,45.49,42400.0,39.2449,39.2535,39.1245,39.1245,42400.0
2005-09-22 10:50:00,45.49,45.5,45.41,45.5,17000.0,39.1245,39.1331,39.0556,39.1331,17000.0
2005-09-22 11:00:00,45.49,45.61,45.49,45.57,30600.0,39.1245,39.2277,39.1245,39.1933,30600.0
2005-09-22 11:10:00,45.58,45.6,45.58,45.6,24700.0,39.2019,39.2191,39.2019,39.2191,24700.0
2005-09-22 11:20:00,45.6,45.61,45.46,45.46,7300.0,39.2191,39.2277,39.0987,39.0987,7300.0
2005-09-22 11:30:00,45.46,45.48,45.38,45.38,37600.0,39.0987,39.1159,39.0298,39.0298,37600.0
2005-09-22 11:40:00,45.37,45.43,45.37,45.39,19700.0,39.0212,39.0729,39.0212,39.0384,19700.0
2005-09-22 11:50:00,45.39,45.45,45.37,45.45,13700.0,39.0384,39.0901,39.0212,39.0901,13700.0
2005-09-22 12:00:00,45.45,45.47,45.42,45.45,88700.0,39.0901,39.1073,39.0643,39.0901,88700.0
2005-09-22 12:10:00,45.46,45.49,45.45,45.48,9000.0,39.0987,39.1245,39.0901,39.1159,9000.0
2005-09-22 12:20:00,45.48,45.5,45.44,45.48,15800.0,39.1159,39.1331,39.0815,39.1159,15800.0
2005-09-22 12:30:00,45.49,45.5,45.45,45.5,11000.0,39.1245,39.1331,39.0901,39.1331,11000.0
2005-09-22 12:40:00,45.5,45.5,45.45,45.46,10000.0,39.1331,39.1331,39.0901,39.0987,10000.0
2005-09-22 12:50:00,45.46,45.47,45.45,45.46,12700.0,39.0987,39.1073,39.0901,39.0987,12700.0
2005-09-22 13:00:00,45.46,45.52,45.46,45.52,13900.0,39.0987,39.1503,39.0987,39.1503,13900.0
2005-09-22 13:10:00,45.52,45.66,45.51,45.65,44200.0,39.1503,39.2707,39.1417,39.2621,44200.0
2005-09-22 13:20:00,45.65,45.66,45.6,45.65,20700.0,39.2621,39.2707,39.2191,39.2621,20700.0
2005-09-22 13:30:00,45.65,45.7,45.64,45.69,42400.0,39.2621,39.3051,39.2535,39.2965,42400.0
2005-09-22 13:40:00,45.69,45.83,45.67,45.75,47400.0,39.2965,39.4169,39.2793,39.3481,47400.0
2005-09-22 13:50:00,45.74,45.75,45.71,45.73,18600.0,39.3395,39.3481,39.3137,39.3309,18600.0
2005-09-22 14:00:00,45.73,45.74,45.7,45.71,17500.0,39.3309,39.3395,39.3051,39.3137,17500.0
2005-09-22 14:10:00,45.71,45.71,45.6,45.65,11200.0,39.3137,39.3137,39.2191,39.2621,11200.0
2005-09-22 14:20:00,45.66,45.68,45.62,45.63,12700.0,39.2707,39.2879,39.2363,39.2449,12700.0
2005-09-22 14:30:00,45.63,45.65,45.59,45.6,31400.0,39.2449,39.2621,39.2105,39.2191,31400.0
2005-09-22 14:40:00,45.6,45.63,45.59,45.62,29000.0,39.2191,39.2449,39.2105,39.2363,29000.0
2005-09-22 14:50:00,45.61,45.62,45.55,45.59,18500.0,39.2277,39.2363,39.1761,39.2105,18500.0
2005-09-22 15:00:00,45.61,45.63,45.54,45.59,18100.0,39.2277,39.2449,39.1675,39.2105,18100.0
2005-09-22 15:10:00,45.59,45.66,45.59,45.66,231100.0,39.2105,39.2707,39.2105,39.2707,231100.0
2005-09-22 15:20:00,45.67,45.75,45.6,45.74,90900.0,39.2793,39.3481,39.2191,39.3395,90900.0
2005-09-22 15:30:00,45.75,45.8,45.74,45.75,54200.0,39.3481,39.3911,39.3395,39.3481,54200.0
2005-09-22 15:40:00,45.73,45.85,45.69,45.85,72500.0,39.3309,39.4341,39.2965,39.4341,72500.0
2005-09-22 15:50:00,45.8,45.82,45.73,45.76,137900.0,39.3911,39.4083,39.3309,39.3567,137900.0
2005-09-23 09:30:00,45.86,45.86,45.78,45.8,16000.0,39.4427,39.4427,39.3739,39.3911,16000.0
2005-09-23 09:40:00,45.8,45.81,45.71,45.77,19400.0,39.3911,39.3997,39.3137,39.3653,19400.0
2005-09-23 09:50:00,45.77,45.79,45.73,45.77,25200.0,39.3653,39.3825,39.3309,39.3653,25200.0
2005-09-23 10:00:00,45.77,45.79,45.68,45.7,9600.0,39.3653,39.3825,39.2879,39.3051,9600.0
2005-09-23 10:10:00,45.7,45.75,45.61,45.66,12600.0,39.3051,39.3481,39.2277,39.2707,12600.0
2005-09-23 10:20:00,45.66,45.71,45.66,45.69,69000.0,39.2707,39.3137,39.2707,39.2965,69000.0
2005-09-23 10:30:00,45.69,45.7,45.59,45.64,10300.0,39.2965,39.3051,39.2105,39.2535,10300.0
2005-09-23 10:40:00,45.64,45.7,45.64,45.7,10900.0,39.2535,39.3051,39.2535,39.3051,10900.0
2005-09-23 10:50:00,45.69,45.75,45.69,45.72,15200.0,39.2965,39.3481,39.2965,39.3223,15200.0
2005-09-23 11:00:00,45.71,45.82,45.71,45.79,24400.0,39.3137,39.4083,39.3137,39.3825,24400.0
2005-09-23 11:10:00,45.8,45.8,45.78,45.8,21000.0,39.3911,39.3911,39.3739,39.3911,21000.0
2005-09-23 11:20:00,45.8,45.9,45.8,45.9,17300.0,39.3911,39.4771,39.3911,39.4771,17300.0
2005-09-23 11:30:00,45.9,45.9,45.85,45.85,9300.0,39.4771,39.4771,39.4341,39.4341,9300.0
2005-09-23 11:40:00,45.84,45.84,45.75,45.81,9100.0,39.4255,39.4255,39.3481,39.3997,9100.0
2005-09-23 11:50:00,45.8,45.89,45.8,45.88,11700.0,39.3911,39.4685,39.3911,39.4599,11700.0
2005-09-23 12:00:00,45.86,45.89,45.85,45.89,5200.0,39.4427,39.4685,39.4341,39.4685,5200.0
2005-09-23 12:10:00,45.89,45.9,45.86,45.87,5900.0,39.4685,39.4771,39.4427,39.4513,5900.0
2005-09-23 12:20:00,45.88,45.89,45.88,45.88,6900.0,39.4599,39.4685,39.4599,39.4599,6900.0
2005-09-23 12:30:00,45.87,45.88,45.84,45.85,10300.0,39.4513,39.4599,39.4255,39.4341,10300.0
2005-09-23 12:40:00,45.86,45.89,45.86,45.89,5700.0,39.4427,39.4685,39.4427,39.4685,5700.0
2005-09-23 12:50:00,45.89,45.89,45.85,45.87,7100.0,39.4685,39.4685,39.4341,39.4513,7100.0
2005-09-23 13:00:00,45.87,45.88,45.83,45.88,13700.0,39.4513,39.4599,39.4169,39.4599,13700.0
2005-09-23 13:10:00,45.89,45.9,45.87,45.9,10700.0,39.4685,39.4771,39.4513,39.4771,10700.0
2005-09-23 13:20:00,45.9,45.9,45.86,45.87,14800.0,39.4771,39.4771,39.4427,39.4513,14800.0
2005-09-23 13:30:00,45.88,45.94,45.87,45.91,30600.0,39.4599,39.5115,39.4513,39.4857,30600.0
2005-09-23 13:40:00,45.9,45.98,45.9,45.93,19600.0,39.4771,39.5459,39.4771,39.5029,19600.0
2005-09-23 13:50:00,45.94,46.03,45.93,46.03,57000.0,39.5115,39.5889,39.5029,39.5889,57000.0
2005-09-23 14:00:00,46.0,46.07,45.98,46.01,40500.0,39.5631,39.6233,39.5459,39.5717,40500.0
2005-09-23 14:10:00,46.01,46.01,45.98,45.98,13200.0,39.5717,39.5717,39.5459,39.5459,13200.0
2005-09-23 14:20:00,45.99,46.0,45.97,45.99,6300.0,39.5545,39.5631,39.5373,39.5545,6300.0
2005-09-23 14:30:00,45.98,45.99,45.98,45.99,10100.0,39.5459,39.5545,39.5459,39.5545,10100.0
2005-09-23 14:40:00,45.98,45.99,45.97,45.98,7500.0,39.5459,39.5545,39.5373,39.5459,7500.0
2005-09-23 14:50:00,45.98,45.98,45.95,45.97,9600.0,39.5459,39.5459,39.5201,39.5373,9600.0
2005-09-23 15:00:00,45.97,45.97,45.86,45.87,19500.0,39.5373,39.5373,39.4427,39.4513,19500.0
2005-09-23 15:10:00,45.88,45.9,45.83,45.9,17200.0,39.4599,39.4771,39.4169,39.4771,17200.0
2005-09-23 15:20:00,45.9,45.94,45.87,45.89,26100.0,39.4771,39.5115,39.4513,39.4685,26100.0
2005-09-23 15:30:00,45.87,45.9,45.87,45.89,16000.0,39.4513,39.4771,39.4513,39.4685,16000.0
2005-09-23 15:40:00,45.88,45.89,45.84,45.87,26800.0,39.4599,39.4685,39.4255,39.4513,26800.0
2005-09-23 15:50:00,45.86,45.87,45.82,45.82,38200.0,39.4427,39.4513,39.4083,39.4083,38200.0
2005-09-26 09:30:00,46.0,46.05,45.82,45.82,19600.0,39.5631,39.6061,39.4083,39.4083,19600.0
2005-09-26 09:40:00,45.8,45.95,45.8,45.94,12400.0,39.3911,39.5201,39.3911,39.5115,12400.0
2005-09-26 09:50:00,45.95,45.98,45.93,45.98,14400.0,39.5201,39.5459,39.5029,39.5459,14400.0
2005-09-26 10:00:00,45.98,45.98,45.91,45.95,25500.0,39.5459,39.5459,39.4857,39.5201,25500.0
2005-09-26 10:10:00,45.95,46.0,45.93,46.0,37200.0,39.5201,39.5631,39.5029,39.5631,37200.0
2005-09-26 10:20:00,46.0,46.0,45.96,45.98,22100.0,39.5631,39.5631,39.5287,39.5459,22100.0
2005-09-26 10:30:00,45.99,45.99,45.91,45.93,9400.0,39.5545,39.5545,39.4857,39.5029,9400.0
2005-09-26 10:40:00,45.93,45.97,45.92,45.97,7400.0,39.5029,39.5373,39.4943,39.5373,7400.0
2005-09-26 10:50:00,45.97,46.0,45.94,46.0,29200.0,39.5373,39.5631,39.5115,39.5631,29200.0
2005-09-26 11:00:00,46.0,46.0,45.98,46.0,16800.0,39.5631,39.5631,39.5459,39.5631,16800.0
2005-09-26 11:10:00,46.0,46.0,45.98,45.99,14900.0,39.5631,39.5631,39.5459,39.5545,14900.0
2005-09-26 11:20:00,46.0,46.0,45.99,46.0,23900.0,39.5631,39.5631,39.5545,39.5631,23900.0
2005-09-26 11:30:00,46.0,46.0,45.99,46.0,10700.0,39.5631,39.5631,39.5545,39.5631,10700.0
2005-09-26 11:40:00,46.0,46.0,45.99,45.99,9500.0,39.5631,39.5631,39.5545,39.5545,9500.0
2005-09-26 11:50:00,45.99,46.0,45.94,45.94,11400.0,39.5545,39.5631,39.5115,39.5115,11400.0
2005-09-26 12:00:00,45.94,45.95,45.94,45.94,21100.0,39.5115,39.5201,39.5115,39.5115,21100.0
2005-09-26 12:10:00,45.95,46.0,45.95,45.98,37300.0,39.5201,39.5631,39.5201,39.5459,37300.0
2005-09-26 12:20:00,45.98,45.98,45.96,45.97,35300.0,39.5459,39.5459,39.5287,39.5373,35300.0
2005-09-26 12:30:00,45.97,45.97,45.94,45.95,27300.0,39.5373,39.5373,39.5115,39.5201,27300.0
2005-09-26 12:40:00,45.96,45.98,45.9,45.9,20400.0,39.5287,39.5459,39.4771,39.4771,20400.0
2005-09-26 12:50:00,45.9,45.93,45.89,45.93,18000.0,39.4771,39.5029,39.4685,39.5029,18000.0
2005-09-26 13:00:00,45.92,45.95,45.92,45.92,14600.0,39.4943,39.5201,39.4943,39.4943,14600.0
2005-09-26 13:10:00,45.93,45.93,45.87,45.88,8700.0,39.5029,39.5029,39.4513,39.4599,8700.0
2005-09-26 13:20:00,45.87,45.88,45.73,45.76,26500.0,39.4513,39.4599,39.3309,39.3567,26500.0
2005-09-26 13:30:00,45.77,45.78,45.76,45.77,30500.0,39.3653,39.3739,39.3567,39.3653,30500.0
2005-09-26 13:40:00,45.77,45.77,45.76,45.76,15200.0,39.3653,39.3653,39.3567,39.3567,15200.0
2005-09-26 13:50:00,45.77,45.78,45.76,45.76,18900.0,39.3653,39.3739,39.3567,39.3567,18900.0
2005-09-26 14:00:00,45.76,45.77,45.76,45.76,11800.0,39.3567,39.3653,39.3567,39.3567,11800.0
2005-09-26 14:10:00,45.76,45.77,45.75,45.75,35300.0,39.3567,39.3653,39.3481,39.3481,35300.0
2005-09-26 14:20:00,45.76,45.76,45.75,45.75,16200.0,39.3567,39.3567,39.3481,39.3481,16200.0
2005-09-26 14:30:00,45.76,45.79,45.75,45.78,21000.0,39.3567,39.3825,39.3481,39.3739,21000.0
2005-09-26 14:40:00,45.78,45.81,45.77,45.81,28900.0,39.3739,39.3997,39.3653,39.3997,28900.0
2005-09-26 14:50:00,45.8,45.88,45.8,45.88,24500.0,39.3911,39.4599,39.3911,39.4599,24500.0
2005-09-26 15:00:00,45.88,45.9,45.88,45.89,26100.0,39.4599,39.4771,39.4599,39.4685,26100.0
2005-09-26 15:10:00,45.89,45.98,45.89,45.97,39700.0,39.4685,39.5459,39.4685,39.5373,39700.0
2005-09-26 15:20:00,45.97,45.97,45.92,45.93,18100.0,39.5373,39.5373,39.4943,39.5029,18100.0
2005-09-26 15:30:00,45.91,46.0,45.91,45.99,24300.0,39.4857,39.5631,39.4857,39.5545,24300.0
2005-09-26 15:40:00,46.0,46.0,45.97,45.97,30100.0,39.5631,39.5631,39.5373,39.5373,30100.0
2005-09-26 15:50:00,45.98,45.98,45.92,45.95,72600.0,39.5459,39.5459,39.4943,39.5201,72600.0
2005-09-27 09:30:00,45.93,45.97,45.92,45.93,20000.0,39.5029,39.5373,39.4943,39.5029,20000.0
2005-09-27 09:40:00,45.95,45.99,45.93,45.95,15100.0,39.5201,39.5545,39.5029,39.5201,15100.0
2005-09-27 09:50:00,45.96,46.0,45.96,45.99,40300.0,39.5287,39.5631,39.5287,39.5545,40300.0
2005-09-27 10:00:00,46.0,46.07,45.92,45.92,121500.0,39.5631,39.6233,39.4943,39.4943,121500.0
2005-09-27 10:10:00,45.91,45.93,45.86,45.92,10600.0,39.4857,39.5029,39.4427,39.4943,10600.0
2005-09-27 10:20:00,45.93,45.94,45.77,45.77,21400.0,39.5029,39.5115,39.3653,39.3653,21400.0
2005-09-27 10:30:00,45.78,45.8,45.64,45.64,23800.0,39.3739,39.3911,39.2535,39.2535,23800.0
2005-09-27 10:40:00,45.63,45.8,45.62,45.79,38600.0,39.2449,39.3911,39.2363,39.3825,38600.0
2005-09-27 10:50:00,45.79,45.88,45.72,45.85,12300.0,39.3825,39.4599,39.3223,39.4341,12300.0
2005-09-27 11:00:00,45.85,45.92,45.82,45.92,27300.0,39.4341,39.4943,39.4083,39.4943,27300.0
2005-09-27 11:10:00,45.92,45.96,45.91,45.95,14400.0,39.4943,39.5287,39.4857,39.5201,14400.0
2005-09-27 11:20:00,45.95,46.0,45.95,45.99,23500.0,39.5201,39.5631,39.5201,39.5545,23500.0
2005-09-27 11:30:00,45.99,45.99,45.96,45.99,7600.0,39.5545,39.5545,39.5287,39.5545,7600.0
2005-09-27 11:40:00,45.99,46.0,45.98,46.0,21000.0,39.5545,39.5631,39.5459,39.5631,21000.0
2005-09-27 11:50:00,46.0,46.01,45.96,45.99,73300.0,39.5631,39.5717,39.5287,39.5545,73300.0
2005-09-27 12:00:00,45.99,45.99,45.95,45.96,14000.0,39.5545,39.5545,39.5201,39.5287,14000.0
2005-09-27 12:10:00,45.96,45.98,45.96,45.98,23500.0,39.5287,39.5459,39.5287,39.5459,23500.0
2005-09-27 12:20:00,45.97,45.98,45.96,45.97,17200.0,39.5373,39.5459,39.5287,39.5373,17200.0
2005-09-27 12:30:00,45.97,45.98,45.97,45.98,14600.0,39.5373,39.5459,39.5373,39.5459,14600.0
2005-09-27 12:40:00,45.98,45.98,45.96,45.98,44200.0,39.5459,39.5459,39.5287,39.5459,44200.0
2005-09-27 12:50:00,45.95,45.95,45.94,45.94,33000.0,39.5201,39.5201,39.5115,39.5115,33000.0
2005-09-27 13:00:00,45.93,45.94,45.91,45.91,9200.0,39.5029,39.5115,39.4857,39.4857,9200.0
2005-09-27 13:10:00,45.92,45.95,45.91,45.95,9100.0,39.4943,39.5201,39.4857,39.5201,9100.0
2005-09-27 13:20:00,45.95,45.95,45.92,45.94,22800.0,39.5201,39.5201,39.4943,39.5115,22800.0
2005-09-27 13:30:00,45.94,45.95,45.91,45.92,19500.0,39.5115,39.5201,39.4857,39.4943,19500.0
2005-09-27 13:40:00,45.92,45.93,45.89,45.9,10500.0,39.4943,39.5029,39.4685,39.4771,10500.0
2005-09-27 13:50:00,45.9,45.97,45.9,45.96,16900.0,39.4771,39.5373,39.4771,39.5287,16900.0
2005-09-27 14:00:00,45.97,45.99,45.97,45.99,15700.0,39.5373,39.5545,39.5373,39.5545,15700.0
2005-09-27 14:10:00,45.99,46.0,45.96,45.98,13700.0,39.5545,39.5631,39.5287,39.5459,13700.0
2005-09-27 14:20:00,45.97,46.0,45.97,46.0,14700.0,39.5373,39.5631,39.5373,39.5631,14700.0
2005-09-27 14:30:00,45.99,46.0,45.98,45.99,35400.0,39.5545,39.5631,39.5459,39.5545,35400.0
2005-09-27 14:40:00,45.98,46.0,45.98,45.99,86200.0,39.5459,39.5631,39.5459,39.5545,86200.0
2005-09-27 14:50:00,46.0,46.06,45.99,46.04,56100.0,39.5631,39.6147,39.5545,39.5975,56100.0
2005-09-27 15:00:00,46.05,46.05,46.0,46.03,64000.0,39.6061,39.6061,39.5631,39.5889,64000.0
2005-09-27 15:10:00,46.03,46.07,46.03,46.05,34000.0,39.5889,39.6233,39.5889,39.6061,34000.0
2005-09-27 15:20:00,46.04,46.05,46.03,46.05,27400.0,39.5975,39.6061,39.5889,39.6061,27400.0
2005-09-27 15:30:00,46.04,46.05,45.99,45.99,33400.0,39.5975,39.6061,39.5545,39.5545,33400.0
2005-09-27 15:40:00,45.99,46.0,45.97,45.99,24500.0,39.5545,39.5631,39.5373,39.5545,24500.0
2005-09-27 15:50:00,45.99,46.09,45.99,46.06,386000.0,39.5545,39.6405,39.5545,39.6147,386000.0
2005-09-28 09:30:00,46.35,46.66,46.27,46.62,71100.0,39.8641,40.1307,39.7953,40.0963,71100.0
2005-09-28 09:40:00,46.66,46.94,46.6,46.88,45600.0,40.1307,40.3716,40.0791,40.3199,45600.0
2005-09-28 09:50:00,46.92,46.98,46.85,46.85,134600.0,40.3544,40.406,40.2941,40.2941,134600.0
2005-09-28 10:00:00,46.85,46.97,46.84,46.97,69500.0,40.2941,40.3974,40.2855,40.3974,69500.0
2005-09-28 10:10:00,46.97,47.09,46.96,47.04,185800.0,40.3974,40.5006,40.3888,40.4576,185800.0
2005-09-28 10:20:00,47.04,47.14,46.98,47.06,48500.0,40.4576,40.5436,40.406,40.4748,48500.0
2005-09-28 10:30:00,47.07,47.17,46.98,46.98,65300.0,40.4834,40.5694,40.406,40.406,65300.0
2005-09-28 10:40:00,46.99,47.01,46.97,47.01,43700.0,40.4146,40.4318,40.3974,40.4318,43700.0
2005-09-28 10:50:00,47.01,47.03,46.99,47.01,26400.0,40.4318,40.449,40.4146,40.4318,26400.0
2005-09-28 11:00:00,47.01,47.08,47.0,47.08,33100.0,40.4318,40.492,40.4232,40.492,33100.0
2005-09-28 11:10:00,47.08,47.14,47.07,47.13,26400.0,40.492,40.5436,40.4834,40.535,26400.0
2005-09-28 11:20:00,47.13,47.18,47.13,47.17,28300.0,40.535,40.578,40.535,40.5694,28300.0
2005-09-28 11:30:00,47.17,47.2,47.13,47.18,42500.0,40.5694,40.5952,40.535,40.578,42500.0
2005-09-28 11:40:00,47.18,47.18,46.97,46.99,67900.0,40.578,40.578,40.3974,40.4146,67900.0
2005-09-28 11:50:00,46.99,47.1,46.99,47.1,30600.0,40.4146,40.5092,40.4146,40.5092,30600.0
2005-09-28 12:00:00,47.1,47.1,47.0,47.01,20600.0,40.5092,40.5092,40.4232,40.4318,20600.0
2005-09-28 12:10:00,47.0,47.01,46.86,46.96,35100.0,40.4232,40.4318,40.3027,40.3888,35100.0
2005-09-28 12:20:00,46.96,46.99,46.95,46.98,19600.0,40.3888,40.4146,40.3802,40.406,19600.0
2005-09-28 12:30:00,46.97,47.02,46.97,47.02,36000.0,40.3974,40.4404,40.3974,40.4404,36000.0
2005-09-28 12:40:00,47.01,47.03,46.99,47.0,37600.0,40.4318,40.449,40.4146,40.4232,37600.0
2005-09-28 12:50:00,46.99,47.0,46.99,47.0,19900.0,40.4146,40.4232,40.4146,40.4232,19900.0
2005-09-28 13:00:00,46.99,47.03,46.97,47.0,66900.0,40.4146,40.449,40.3974,40.4232,66900.0
2005-09-28 13:10:00,47.0,47.02,46.96,47.0,35600.0,40.4232,40.4404,40.3888,40.4232,35600.0
2005-09-28 13:20:00,47.0,47.05,46.99,47.04,101700.0,40.4232,40.4662,40.4146,40.4576,101700.0
2005-09-28 13:30:00,47.03,47.07,47.01,47.07,49600.0,40.449,40.4834,40.4318,40.4834,49600.0
2005-09-28 13:40:00,47.07,47.08,47.04,47.04,31100.0,40.4834,40.492,40.4576,40.4576,31100.0
2005-09-28 13:50:00,47.04,47.08,47.04,47.08,14000.0,40.4576,40.492,40.4576,40.492,14000.0
2005-09-28 14:00:00,47.08,47.1,47.01,47.02,29900.0,40.492,40.5092,40.4318,40.4404,29900.0
2005-09-28 14:10:00,47.02,47.07,46.97,46.99,34300.0,40.4404,40.4834,40.3974,40.4146,34300.0
2005-09-28 14:20:00,47.0,47.13,46.99,47.13,41500.0,40.4232,40.535,40.4146,40.535,41500.0
2005-09-28 14:30:00,47.13,47.17,47.13,47.16,30200.0,40.535,40.5694,40.535,40.5608,30200.0
2005-09-28 14:40:00,47.16,47.19,47.15,47.19,59400.0,40.5608,40.5866,40.5522,40.5866,59400.0
2005-09-28 14:50:00,47.18,47.2,47.16,47.19,45900.0,40.578,40.5952,40.5608,40.5866,45900.0
2005-09-28 15:00:00,47.16,47.25,47.12,47.22,120500.0,40.5608,40.6382,40.5264,40.6124,120500.0
2005-09-28 15:10:00,47.23,47.25,47.15,47.21,66000.0,40.621,40.6382,40.5522,40.6038,66000.0
2005-09-28 15:20:00,47.19,47.25,47.19,47.25,43500.0,40.5866,40.6382,40.5866,40.6382,43500.0
2005-09-28 15:30:00,47.25,47.37,47.25,47.36,90500.0,40.6382,40.7414,40.6382,40.7328,90500.0
2005-09-28 15:40:00,47.36,47.37,47.15,47.2,69800.0,40.7328,40.7414,40.5522,40.5952,69800.0
2005-09-28 15:50:00,47.19,47.2,47.12,47.16,109400.0,40.5866,40.5952,40.5264,40.5608,109400.0
2005-09-29 09:30:00,47.18,47.21,46.96,47.06,39600.0,40.578,40.6038,40.3888,40.4748,39600.0
2005-09-29 09:40:00,47.06,47.07,46.63,46.83,46800.0,40.4748,40.4834,40.1049,40.2769,46800.0
2005-09-29 09:50:00,46.82,47.04,46.82,46.94,30300.0,40.2683,40.4576,40.2683,40.3716,30300.0
2005-09-29 10:00:00,46.94,46.95,46.87,46.92,16200.0,40.3716,40.3802,40.3113,40.3544,16200.0
2005-09-29 10:10:00,46.93,47.16,46.93,47.14,29600.0,40.363,40.5608,40.363,40.5436,29600.0
2005-09-29 10:20:00,47.14,47.35,47.14,47.32,22400.0,40.5436,40.7242,40.5436,40.6984,22400.0
2005-09-29 10:30:00,47.33,47.33,47.12,47.14,35600.0,40.707,40.707,40.5264,40.5436,35600.0
2005-09-29 10:40:00,47.13,47.18,47.11,47.13,20800.0,40.535,40.578,40.5178,40.535,20800.0
2005-09-29 10:50:00,47.13,47.15,46.85,46.91,79500.0,40.535,40.5522,40.2941,40.3458,79500.0
2005-09-29 11:00:00,46.91,46.91,46.75,46.76,35900.0,40.3458,40.3458,40.2081,40.2167,35900.0
2005-09-29 11:10:00,46.75,46.77,46.71,46.75,33400.0,40.2081,40.2253,40.1737,40.2081,33400.0
2005-09-29 11:20:00,46.77,46.89,46.76,46.76,48200.0,40.2253,40.3285,40.2167,40.2167,48200.0
2005-09-29 11:30:00,46.77,46.79,46.75,46.75,19200.0,40.2253,40.2425,40.2081,40.2081,19200.0
2005-09-29 11:40:00,46.76,46.79,46.76,46.78,43000.0,40.2167,40.2425,40.2167,40.2339,43000.0
2005-09-29 11:50:00,46.78,47.01,46.78,46.91,33100.0,40.2339,40.4318,40.2339,40.3458,33100.0
2005-09-29 12:00:00,46.91,46.94,46.91,46.91,12300.0,40.3458,40.3716,40.3458,40.3458,12300.0
2005-09-29 12:10:00,46.91,46.92,46.91,46.92,11700.0,40.3458,40.3544,40.3458,40.3544,11700.0
2005-09-29 12:20:00,46.93,46.98,46.92,46.97,7100.0,40.363,40.406,40.3544,40.3974,7100.0
2005-09-29 12:30:00,46.97,46.98,46.95,46.97,8300.0,40.3974,40.406,40.3802,40.3974,8300.0
2005-09-29 12:40:00,46.97,47.0,46.97,46.98,9600.0,40.3974,40.4232,40.3974,40.406,9600.0
2005-09-29 12:50:00,46.98,46.99,46.97,46.98,12500.0,40.406,40.4146,40.3974,40.406,12500.0
2005-09-29 13:00:00,46.98,47.01,46.97,47.01,8200.0,40.406,40.4318,40.3974,40.4318,8200.0
2005-09-29 13:10:00,47.02,47.15,47.0,47.12,22400.0,40.4404,40.5522,40.4232,40.5264,22400.0
2005-09-29 13:20:00,47.13,47.2,47.12,47.12,8800.0,40.535,40.5952,40.5264,40.5264,8800.0
2005-09-29 13:30:00,47.12,47.17,47.0,47.01,16100.0,40.5264,40.5694,40.4232,40.4318,16100.0
2005-09-29 13:40:00,47.01,47.06,47.01,47.05,4600.0,40.4318,40.4748,40.4318,40.4662,4600.0
2005-09-29 13:50:00,47.07,47.11,47.05,47.11,8600.0,40.4834,40.5178,40.4662,40.5178,8600.0
2005-09-29 14:00:00,47.12,47.29,47.12,47.27,23300.0,40.5264,40.6726,40.5264,40.6554,23300.0
2005-09-29 14:10:00,47.27,47.27,47.23,47.24,9700.0,40.6554,40.6554,40.621,40.6296,9700.0
2005-09-29 14:20:00,47.23,47.24,47.17,47.19,20700.0,40.621,40.6296,40.5694,40.5866,20700.0
2005-09-29 14:30:00,47.18,47.18,47.14,47.15,20100.0,40.578,40.578,40.5436,40.5522,20100.0
2005-09-29 14:40:00,47.16,47.21,47.13,47.13,21200.0,40.5608,40.6038,40.535,40.535,21200.0
2005-09-29 14:50:00,47.13,47.2,47.13,47.2,34500.0,40.535,40.5952,40.535,40.5952,34500.0
2005-09-29 15:00:00,47.2,47.21,47.17,47.17,15200.0,40.5952,40.6038,40.5694,40.5694,15200.0
2005-09-29 15:10:00,47.18,47.34,47.17,47.34,31200.0,40.578,40.7156,40.5694,40.7156,31200.0
2005-09-29 15:20:00,47.34,47.5,47.34,47.48,52400.0,40.7156,40.8532,40.7156,40.836,52400.0
2005-09-29 15:30:00,47.48,47.51,47.48,47.51,64100.0,40.836,40.8618,40.836,40.8618,64100.0
2005-09-29 15:40:00,47.5,47.51,47.49,47.5,53600.0,40.8532,40.8618,40.8446,40.8532,53600.0
2005-09-29 15:50:00,47.5,47.5,47.39,47.44,64100.0,40.8532,40.8532,40.7586,40.8016,64100.0
2005-09-30 09:30:00,47.35,47.5,47.35,47.5,46900.0,40.7242,40.8532,40.7242,40.8532,46900.0
2005-09-30 09:40:00,47.49,47.52,47.4,47.49,34800.0,40.8446,40.8704,40.7672,40.8446,34800.0
2005-09-30 09:50:00,47.51,47.8,47.51,47.71,41700.0,40.8618,41.1112,40.8618,41.0338,41700.0
2005-09-30 10:00:00,47.71,47.75,47.42,47.54,32000.0,41.0338,41.0682,40.7844,40.8876,32000.0
2005-09-30 10:10:00,47.55,47.64,47.54,47.56,33500.0,40.8962,40.9736,40.8876,40.9048,33500.0
2005-09-30 10:20:00,47.56,47.63,47.56,47.62,24500.0,40.9048,40.965,40.9048,40.9564,24500.0
2005-09-30 10:30:00,47.64,47.65,47.6,47.65,51400.0,40.9736,40.9822,40.9392,40.9822,51400.0
2005-09-30 10:40:00,47.65,47.84,47.65,47.84,43700.0,40.9822,41.1456,40.9822,41.1456,43700.0
2005-09-30 10:50:00,47.82,47.84,47.75,47.8,29600.0,41.1284,41.1456,41.0682,41.1112,29600.0
2005-09-30 11:00:00,47.81,47.82,47.79,47.8,18600.0,41.1198,41.1284,41.1026,41.1112,18600.0
2005-09-30 11:10:00,47.8,47.8,47.73,47.74,27800.0,41.1112,41.1112,41.051,41.0596,27800.0
2005-09-30 11:20:00,47.73,47.74,47.6,47.63,17900.0,41.051,41.0596,40.9392,40.965,17900.0
2005-09-30 11:30:00,47.61,47.65,47.6,47.6,16600.0,40.9478,40.9822,40.9392,40.9392,16600.0
2005-09-30 11:40:00,47.59,47.59,47.54,47.55,85500.0,40.9306,40.9306,40.8876,40.8962,85500.0
2005-09-30 11:50:00,47.55,47.56,47.35,47.35,21100.0,40.8962,40.9048,40.7242,40.7242,21100.0
2005-09-30 12:00:00,47.36,47.47,47.35,47.47,8200.0,40.7328,40.8274,40.7242,40.8274,8200.0
2005-09-30 12:10:00,47.47,47.5,47.45,47.47,20700.0,40.8274,40.8532,40.8102,40.8274,20700.0
2005-09-30 12:20:00,47.46,47.55,47.45,47.55,6800.0,40.8188,40.8962,40.8102,40.8962,6800.0
2005-09-30 12:30:00,47.52,47.57,47.52,47.54,12300.0,40.8704,40.9134,40.8704,40.8876,12300.0
2005-09-30 12:40:00,47.55,47.56,47.52,47.54,9800.0,40.8962,40.9048,40.8704,40.8876,9800.0
2005-09-30 12:50:00,47.54,47.56,47.52,47.52,19700.0,40.8876,40.9048,40.8704,40.8704,19700.0
2005-09-30 13:00:00,47.55,47.57,47.52,47.54,14600.0,40.8962,40.9134,40.8704,40.8876,14600.0
2005-09-30 13:10:00,47.54,47.55,47.51,47.55,16300.0,40.8876,40.8962,40.8618,40.8962,16300.0
2005-09-30 13:20:00,47.55,47.58,47.51,47.53,10500.0,40.8962,40.922,40.8618,40.879,10500.0
2005-09-30 13:30:00,47.54,47.57,47.52,47.57,13200.0,40.8876,40.9134,40.8704,40.9134,13200.0
2005-09-30 13:40:00,47.57,47.57,47.51,47.52,15100.0,40.9134,40.9134,40.8618,40.8704,15100.0
2005-09-30 13:50:00,47.52,47.53,47.51,47.53,6500.0,40.8704,40.879,40.8618,40.879,6500.0
2005-09-30 14:00:00,47.55,47.57,47.52,47.54,14800.0,40.8962,40.9134,40.8704,40.8876,14800.0
2005-09-30 14:10:00,47.52,47.55,47.51,47.53,8500.0,40.8704,40.8962,40.8618,40.879,8500.0
2005-09-30 14:20:00,47.54,47.55,47.52,47.54,9000.0,40.8876,40.8962,40.8704,40.8876,9000.0
2005-09-30 14:30:00,47.53,47.55,47.53,47.54,13800.0,40.879,40.8962,40.879,40.8876,13800.0
2005-09-30 14:40:00,47.55,47.55,47.53,47.53,34800.0,40.8962,40.8962,40.879,40.879,34800.0
2005-09-30 14:50:00,47.53,47.53,47.5,47.52,18600.0,40.879,40.879,40.8532,40.8704,18600.0
2005-09-30 15:00:00,47.52,47.57,47.52,47.56,15100.0,40.8704,40.9134,40.8704,40.9048,15100.0
2005-09-30 15:10:00,47.54,47.54,47.49,47.5,17600.0,40.8876,40.8876,40.8446,40.8532,17600.0
2005-09-30 15:20:00,47.5,47.5,47.44,47.47,22000.0,40.8532,40.8532,40.8016,40.8274,22000.0
2005-09-30 15:30:00,47.47,47.47,47.42,47.42,18000.0,40.8274,40.8274,40.7844,40.7844,18000.0
2005-09-30 15:40:00,47.42,47.45,47.37,47.37,24500.0,40.7844,40.8102,40.7414,40.7414,24500.0
2005-09-30 15:50:00,47.38,47.43,47.36,47.4,36600.0,40.75,40.793,40.7328,40.7672,36600.0
2005-10-03 09:30:00,47.5,47.57,47.5,47.54,45500.0,40.8532,40.9134,40.8532,40.8876,45500.0
2005-10-03 09:40:00,47.59,47.77,47.41,47.77,27400.0,40.9306,41.0854,40.7758,41.0854,27400.0
2005-10-03 09:50:00,47.77,47.8,47.77,47.78,31400.0,41.0854,41.1112,41.0854,41.094,31400.0
2005-10-03 10:00:00,47.79,47.82,47.72,47.75,38300.0,41.1026,41.1284,41.0424,41.0682,38300.0
2005-10-03 10:10:00,47.74,47.77,47.7,47.76,23700.0,41.0596,41.0854,41.0252,41.0768,23700.0
2005-10-03 10:20:00,47.75,47.8,47.75,47.79,25200.0,41.0682,41.1112,41.0682,41.1026,25200.0
2005-10-03 10:30:00,47.79,47.8,47.64,47.64,25000.0,41.1026,41.1112,40.9736,40.9736,25000.0
2005-10-03 10:40:00,47.65,47.65,47.56,47.57,20200.0,40.9822,40.9822,40.9048,40.9134,20200.0
2005-10-03 10:50:00,47.57,47.6,47.55,47.58,24700.0,40.9134,40.9392,40.8962,40.922,24700.0
2005-10-03 11:00:00,47.59,47.7,47.59,47.65,22300.0,40.9306,41.0252,40.9306,40.9822,22300.0
2005-10-03 11:10:00,47.64,47.64,47.53,47.59,7300.0,40.9736,40.9736,40.879,40.9306,7300.0
2005-10-03 11:20:00,47.59,47.65,47.5,47.55,224600.0,40.9306,40.9822,40.8532,40.8962,224600.0
2005-10-03 11:30:00,47.55,47.64,47.54,47.57,48300.0,40.8962,40.9736,40.8876,40.9134,48300.0
2005-10-03 11:40:00,47.57,47.58,47.53,47.54,8800.0,40.9134,40.922,40.879,40.8876,8800.0
2005-10-03 11:50:00,47.55,47.6,47.55,47.6,25400.0,40.8962,40.9392,40.8962,40.9392,25400.0
2005-10-03 12:00:00,47.6,47.68,47.6,47.68,24700.0,40.9392,41.008,40.9392,41.008,24700.0
2005-10-03 12:10:00,47.69,47.69,47.66,47.67,11500.0,41.0166,41.0166,40.9908,40.9994,11500.0
2005-10-03 12:20:00,47.66,47.67,47.64,47.64,19000.0,40.9908,40.9994,40.9736,40.9736,19000.0
2005-10-03 12:30:00,47.64,47.75,47.62,47.62,92700.0,40.9736,41.0682,40.9564,40.9564,92700.0
2005-10-03 12:40:00,47.63,47.7,47.63,47.7,14000.0,40.965,41.0252,40.965,41.0252,14000.0
2005-10-03 12:50:00,47.7,47.7,47.68,47.7,31600.0,41.0252,41.0252,41.008,41.0252,31600.0
2005-10-03 13:00:00,47.7,47.72,47.69,47.72,23400.0,41.0252,41.0424,41.0166,41.0424,23400.0
2005-10-03 13:10:00,47.71,47.71,47.64,47.64,31900.0,41.0338,41.0338,40.9736,40.9736,31900.0
2005-10-03 13:20:00,47.63,47.64,47.6,47.6,25400.0,40.965,40.9736,40.9392,40.9392,25400.0
2005-10-03 13:30:00,47.6,47.63,47.59,47.62,32700.0,40.9392,40.965,40.9306,40.9564,32700.0
2005-10-03 13:40:00,47.62,47.62,47.56,47.56,43200.0,40.9564,40.9564,40.9048,40.9048,43200.0
2005-10-03 13:50:00,47.57,47.6,47.56,47.6,17900.0,40.9134,40.9392,40.9048,40.9392,17900.0
2005-10-03 14:00:00,47.6,47.6,47.56,47.59,28000.0,40.9392,40.9392,40.9048,40.9306,28000.0
2005-10-03 14:10:00,47.6,47.6,47.57,47.6,33700.0,40.9392,40.9392,40.9134,40.9392,33700.0
2005-10-03 14:20:00,47.6,47.65,47.59,47.62,32700.0,40.9392,40.9822,40.9306,40.9564,32700.0
2005-10-03 14:30:00,47.62,47.63,47.57,47.6,34800.0,40.9564,40.965,40.9134,40.9392,34800.0
2005-10-03 14:40:00,47.6,47.61,47.58,47.61,112000.0,40.9392,40.9478,40.922,40.9478,112000.0
2005-10-03 14:50:00,47.61,47.64,47.6,47.64,54200.0,40.9478,40.9736,40.9392,40.9736,54200.0
2005-10-03 15:00:00,47.64,47.67,47.61,47.65,71000.0,40.9736,40.9994,40.9478,40.9822,71000.0
2005-10-03 15:10:00,47.65,47.7,47.64,47.68,46900.0,40.9822,41.0252,40.9736,41.008,46900.0
2005-10-03 15:20:00,47.68,47.73,47.68,47.73,61000.0,41.008,41.051,41.008,41.051,61000.0
2005-10-03 15:30:00,47.73,47.75,47.73,47.75,33900.0,41.051,41.0682,41.051,41.0682,33900.0
2005-10-03 15:40:00,47.75,47.75,47.71,47.73,38400.0,41.0682,41.0682,41.0338,41.051,38400.0
2005-10-03 15:50:00,47.72,47.73,47.7,47.71,39000.0,41.0424,41.051,41.0252,41.0338,39000.0
2005-10-04 09:30:00,47.72,47.8,47.67,47.67,47700.0,41.0424,41.1112,40.9994,40.9994,47700.0
2005-10-04 09:40:00,47.68,47.8,47.67,47.8,16200.0,41.008,41.1112,40.9994,41.1112,16200.0
2005-10-04 09:50:00,47.78,47.8,47.75,47.76,12000.0,41.094,41.1112,41.0682,41.0768,12000.0
2005-10-04 10:00:00,47.78,47.84,47.78,47.84,40000.0,41.094,41.1456,41.094,41.1456,40000.0
2005-10-04 10:10:00,47.84,47.84,47.77,47.83,58600.0,41.1456,41.1456,41.0854,41.137,58600.0
2005-10-04 10:20:00,47.83,47.88,47.82,47.87,23000.0,41.137,41.18,41.1284,41.1714,23000.0
2005-10-04 10:30:00,47.86,47.88,47.83,47.88,15500.0,41.1628,41.18,41.137,41.18,15500.0
2005-10-04 10:40:00,47.88,47.88,47.85,47.86,19100.0,41.18,41.18,41.1542,41.1628,19100.0
2005-10-04 10:50:00,47.85,47.89,47.84,47.84,52000.0,41.1542,41.1886,41.1456,41.1456,52000.0
2005-10-04 11:00:00,47.85,47.88,47.84,47.85,59200.0,41.1542,41.18,41.1456,41.1542,59200.0
2005-10-04 11:10:00,47.86,47.89,47.84,47.89,15500.0,41.1628,41.1886,41.1456,41.1886,15500.0
2005-10-04 11:20:00,47.89,47.9,47.86,47.88,32900.0,41.1886,41.1972,41.1628,41.18,32900.0
2005-10-04 11:30:00,47.87,47.92,47.87,47.9,24200.0,41.1714,41.2144,41.1714,41.1972,24200.0
2005-10-04 11:40:00,47.9,47.9,47.83,47.86,19800.0,41.1972,41.1972,41.137,41.1628,19800.0
2005-10-04 11:50:00,47.85,47.87,47.85,47.85,13600.0,41.1542,41.1714,41.1542,41.1542,13600.0
2005-10-04 12:00:00,47.85,47.87,47.84,47.87,23200.0,41.1542,41.1714,41.1456,41.1714,23200.0
2005-10-04 12:10:00,47.87,47.89,47.86,47.88,26200.0,41.1714,41.1886,41.1628,41.18,26200.0
2005-10-04 12:20:00,47.88,47.89,47.85,47.86,32800.0,41.18,41.1886,41.1542,41.1628,32800.0
2005-10-04 12:30:00,47.86,47.88,47.85,47.85,6100.0,41.1628,41.18,41.1542,41.1542,6100.0
2005-10-04 12:40:00,47.85,47.87,47.84,47.86,17100.0,41.1542,41.1714,41.1456,41.1628,17100.0
2005-10-04 12:50:00,47.86,47.86,47.79,47.81,14300.0,41.1628,41.1628,41.1026,41.1198,14300.0
2005-10-04 13:00:00,47.8,47.81,47.78,47.79,15500.0,41.1112,41.1198,41.094,41.1026,15500.0
2005-10-04 13:10:00,47.79,47.79,47.7,47.73,34000.0,41.1026,41.1026,41.0252,41.051,34000.0
2005-10-04 13:20:00,47.74,47.8,47.74,47.77,14100.0,41.0596,41.1112,41.0596,41.0854,14100.0
2005-10-04 13:30:00,47.78,47.8,47.76,47.79,13300.0,41.094,41.1112,41.0768,41.1026,13300.0
2005-10-04 13:40:00,47.78,47.79,47.75,47.77,13100.0,41.094,41.1026,41.0682,41.0854,13100.0
2005-10-04 13:50:00,47.75,47.75,47.72,47.73,14500.0,41.0682,41.0682,41.0424,41.051,14500.0
2005-10-04 14:00:00,47.73,47.77,47.71,47.76,17200.0,41.051,41.0854,41.0338,41.0768,17200.0
2005-10-04 14:10:00,47.8,47.87,47.77,47.86,12900.0,41.1112,41.1714,41.0854,41.1628,12900.0
2005-10-04 14:20:00,47.87,47.87,47.72,47.72,24500.0,41.1714,41.1714,41.0424,41.0424,24500.0
2005-10-04 14:30:00,47.72,47.73,47.55,47.6,61700.0,41.0424,41.051,40.8962,40.9392,61700.0
2005-10-04 14:40:00,47.61,47.64,47.61,47.61,15200.0,40.9478,40.9736,40.9478,40.9478,15200.0
2005-10-04 14:50:00,47.61,47.63,47.43,47.43,41900.0,40.9478,40.965,40.793,40.793,41900.0
2005-10-04 15:00:00,47.43,47.57,47.43,47.49,35500.0,40.793,40.9134,40.793,40.8446,35500.0
2005-10-04 15:10:00,47.48,47.51,47.41,47.43,25300.0,40.836,40.8618,40.7758,40.793,25300.0
2005-10-04 15:20:00,47.42,47.47,47.41,47.46,32400.0,40.7844,40.8274,40.7758,40.8188,32400.0
2005-10-04 15:30:00,47.46,47.58,47.46,47.57,55300.0,40.8188,40.922,40.8188,40.9134,55300.0
2005-10-04 15:40:00,47.57,47.63,47.56,47.61,47600.0,40.9134,40.965,40.9048,40.9478,47600.0
2005-10-04 15:50:00,47.61,47.61,47.47,47.47,41700.0,40.9478,40.9478,40.8274,40.8274,41700.0
2005-10-05 09:30:00,47.39,47.6,47.32,47.55,22100.0,40.7586,40.9392,40.6984,40.8962,22100.0
2005-10-05 09:40:00,47.55,47.6,47.43,47.5,18000.0,40.8962,40.9392,40.793,40.8532,18000.0
2005-10-05 09:50:00,47.48,47.48,47.38,47.43,21700.0,40.836,40.836,40.75,40.793,21700.0
2005-10-05 10:00:00,47.46,47.48,47.26,47.3,19000.0,40.8188,40.836,40.6468,40.6812,19000.0
2005-10-05 10:10:00,47.3,47.3,47.08,47.18,32700.0,40.6812,40.6812,40.492,40.578,32700.0
2005-10-05 10:20:00,47.18,47.27,47.18,47.24,27700.0,40.578,40.6554,40.578,40.6296,27700.0
2005-10-05 10:30:00,47.23,47.24,47.1,47.1,32600.0,40.621,40.6296,40.5092,40.5092,32600.0
2005-10-05 10:40:00,47.1,47.11,47.09,47.1,19500.0,40.5092,40.5178,40.5006,40.5092,19500.0
2005-10-05 10:50:00,47.09,47.1,46.99,46.99,22700.0,40.5006,40.5092,40.4146,40.4146,22700.0
2005-10-05 11:00:00,46.99,46.99,46.89,46.91,17000.0,40.4146,40.4146,40.3285,40.3458,17000.0
2005-10-05 11:10:00,46.91,47.09,46.9,47.09,23500.0,40.3458,40.5006,40.3371,40.5006,23500.0
2005-10-05 11:20:00,47.09,47.12,46.96,46.97,27800.0,40.5006,40.5264,40.3888,40.3974,27800.0
2005-10-05 11:30:00,46.97,47.0,46.96,46.99,23100.0,40.3974,40.4232,40.3888,40.4146,23100.0
2005-10-05 11:40:00,46.99,47.01,46.97,46.99,9400.0,40.4146,40.4318,40.3974,40.4146,9400.0
2005-10-05 11:50:00,46.98,46.98,46.87,46.92,11600.0,40.406,40.406,40.3113,40.3544,11600.0
2005-10-05 12:00:00,46.92,46.94,46.84,46.91,11900.0,40.3544,40.3716,40.2855,40.3458,11900.0
2005-10-05 12:10:00,46.91,46.96,46.91,46.96,12000.0,40.3458,40.3888,40.3458,40.3888,12000.0
2005-10-05 12:20:00,46.96,46.97,46.94,46.96,14200.0,40.3888,40.3974,40.3716,40.3888,14200.0
2005-10-05 12:30:00,46.96,46.99,46.95,46.96,16900.0,40.3888,40.4146,40.3802,40.3888,16900.0
2005-10-05 12:40:00,46.96,46.98,46.96,46.97,8300.0,40.3888,40.406,40.3888,40.3974,8300.0
2005-10-05 12:50:00,46.97,46.98,46.93,46.93,25000.0,40.3974,40.406,40.363,40.363,25000.0
2005-10-05 13:00:00,46.93,46.95,46.87,46.87,13200.0,40.363,40.3802,40.3113,40.3113,13200.0
2005-10-05 13:10:00,46.87,46.87,46.79,46.8,31500.0,40.3113,40.3113,40.2425,40.2511,31500.0
2005-10-05 13:20:00,46.81,46.98,46.81,46.91,20300.0,40.2597,40.406,40.2597,40.3458,20300.0
2005-10-05 13:30:00,46.91,46.92,46.85,46.85,11200.0,40.3458,40.3544,40.2941,40.2941,11200.0
2005-10-05 13:40:00,46.85,46.9,46.84,46.87,10600.0,40.2941,40.3371,40.2855,40.3113,10600.0
2005-10-05 13:50:00,46.87,46.88,46.84,46.85,7400.0,40.3113,40.3199,40.2855,40.2941,7400.0
2005-10-05 14:00:00,46.85,46.86,46.81,46.81,15900.0,40.2941,40.3027,40.2597,40.2597,15900.0
2005-10-05 14:10:00,46.82,46.83,46.73,46.75,73600.0,40.2683,40.2769,40.1909,40.2081,73600.0
2005-10-05 14:20:00,46.75,46.81,46.72,46.77,21400.0,40.2081,40.2597,40.1823,40.2253,21400.0
2005-10-05 14:30:00,46.77,46.77,46.64,46.64,20700.0,40.2253,40.2253,40.1135,40.1135,20700.0
2005-10-05 14:40:00,46.64,46.66,46.49,46.57,96800.0,40.1135,40.1307,39.9845,40.0533,96800.0
2005-10-05 14:50:00,46.58,46.58,46.47,46.48,45100.0,40.0619,40.0619,39.9673,39.9759,45100.0
2005-10-05 15:00:00,46.47,46.47,46.4,46.46,36500.0,39.9673,39.9673,39.9071,39.9587,36500.0
2005-10-05 15:10:00,46.46,46.46,46.42,46.44,55800.0,39.9587,39.9587,39.9243,39.9415,55800.0
2005-10-05 15:20:00,46.43,46.53,46.4,46.45,162100.0,39.9329,40.0189,39.9071,39.9501,162100.0
2005-10-05 15:30:00,46.45,46.5,46.45,46.47,64500.0,39.9501,39.9931,39.9501,39.9673,64500.0
2005-10-05 15:40:00,46.47,46.5,46.41,46.42,154500.0,39.9673,39.9931,39.9157,39.9243,154500.0
2005-10-05 15:50:00,46.41,46.43,46.35,46.36,263200.0,39.9157,39.9329,39.8641,39.8727,263200.0
2005-10-06 09:30:00,46.39,46.55,46.39,46.5,22100.0,39.8985,40.0361,39.8985,39.9931,22100.0
2005-10-06 09:40:00,46.52,46.61,46.5,46.54,83700.0,40.0103,40.0877,39.9931,40.0275,83700.0
2005-10-06 09:50:00,46.52,46.6,46.5,46.55,101600.0,40.0103,40.0791,39.9931,40.0361,101600.0
2005-10-06 10:00:00,46.58,46.62,46.55,46.61,81500.0,40.0619,40.0963,40.0361,40.0877,81500.0
2005-10-06 10:10:00,46.61,46.69,46.6,46.65,11500.0,40.0877,40.1565,40.0791,40.1221,11500.0
2005-10-06 10:20:00,46.64,46.66,46.63,46.66,79600.0,40.1135,40.1307,40.1049,40.1307,79600.0
2005-10-06 10:30:00,46.65,46.72,46.65,46.72,18400.0,40.1221,40.1823,40.1221,40.1823,18400.0
2005-10-06 10:40:00,46.72,46.73,46.69,46.7,60200.0,40.1823,40.1909,40.1565,40.1651,60200.0
2005-10-06 10:50:00,46.7,46.7,46.64,46.65,36100.0,40.1651,40.1651,40.1135,40.1221,36100.0
2005-10-06 11:00:00,46.65,46.7,46.64,46.68,35900.0,40.1221,40.1651,40.1135,40.1479,35900.0
2005-10-06 11:10:00,46.7,46.7,46.64,46.69,27900.0,40.1651,40.1651,40.1135,40.1565,27900.0
2005-10-06 11:20:00,46.69,46.7,46.65,46.66,16800.0,40.1565,40.1651,40.1221,40.1307,16800.0
2005-10-06 11:30:00,46.66,46.69,46.66,46.68,19100.0,40.1307,40.1565,40.1307,40.1479,19100.0
2005-10-06 11:40:00,46.67,46.7,46.65,46.7,33600.0,40.1393,40.1651,40.1221,40.1651,33600.0
2005-10-06 11:50:00,46.7,46.7,46.68,46.68,3700.0,40.1651,40.1651,40.1479,40.1479,3700.0
2005-10-06 12:00:00,46.69,46.71,46.65,46.67,16600.0,40.1565,40.1737,40.1221,40.1393,16600.0
2005-10-06 12:10:00,46.67,46.67,46.65,46.65,24800.0,40.1393,40.1393,40.1221,40.1221,24800.0
2005-10-06 12:20:00,46.66,46.67,46.65,46.65,31600.0,40.1307,40.1393,40.1221,40.1221,31600.0
2005-10-06 12:30:00,46.65,46.67,46.65,46.66,55500.0,40.1221,40.1393,40.1221,40.1307,55500.0
2005-10-06 12:40:00,46.66,46.7,46.64,46.7,49900.0,40.1307,40.1651,40.1135,40.1651,49900.0
2005-10-06 12:50:00,46.69,46.69,46.65,46.65,12000.0,40.1565,40.1565,40.1221,40.1221,12000.0
2005-10-06 13:00:00,46.66,46.7,46.65,46.65,22600.0,40.1307,40.1651,40.1221,40.1221,22600.0
2005-10-06 13:10:00,46.65,46.69,46.63,46.66,12200.0,40.1221,40.1565,40.1049,40.1307,12200.0
2005-10-06 13:20:00,46.67,46.67,46.64,46.67,39100.0,40.1393,40.1393,40.1135,40.1393,39100.0
2005-10-06 13:30:00,46.66,46.69,46.65,46.65,15300.0,40.1307,40.1565,40.1221,40.1221,15300.0
2005-10-06 13:40:00,46.67,46.67,46.65,46.67,24600.0,40.1393,40.1393,40.1221,40.1393,24600.0
2005-10-06 13:50:00,46.68,46.68,46.64,46.65,21100.0,40.1479,40.1479,40.1135,40.1221,21100.0
2005-10-06 14:00:00,46.64,46.65,46.56,46.64,94700.0,40.1135,40.1221,40.0447,40.1135,94700.0
2005-10-06 14:10:00,46.64,46.68,46.62,46.66,62900.0,40.1135,40.1479,40.0963,40.1307,62900.0
2005-10-06 14:20:00,46.65,46.69,46.63,46.67,56400.0,40.1221,40.1565,40.1049,40.1393,56400.0
2005-10-06 14:30:00,46.68,46.68,46.65,46.66,19700.0,40.1479,40.1479,40.1221,40.1307,19700.0
2005-10-06 14:40:00,46.66,46.68,46.63,46.64,63500.0,40.1307,40.1479,40.1049,40.1135,63500.0
2005-10-06 14:50:00,46.64,46.64,46.56,46.59,46100.0,40.1135,40.1135,40.0447,40.0705,46100.0
2005-10-06 15:00:00,46.58,46.6,46.56,46.58,40700.0,40.0619,40.0791,40.0447,40.0619,40700.0
2005-10-06 15:10:00,46.58,46.63,46.57,46.59,53500.0,40.0619,40.1049,40.0533,40.0705,53500.0
2005-10-06 15:20:00,46.6,46.61,46.56,46.59,138600.0,40.0791,40.0877,40.0447,40.0705,138600.0
2005-10-06 15:30:00,46.59,46.6,46.35,46.35,60500.0,40.0705,40.0791,39.8641,39.8641,60500.0
2005-10-06 15:40:00,46.34,46.5,46.34,46.5,125100.0,39.8555,39.9931,39.8555,39.9931,125100.0
2005-10-06 15:50:00,46.5,46.51,46.45,46.45,142000.0,39.9931,40.0017,39.9501,39.9501,142000.0
2005-10-07 09:30:00,46.4,46.48,46.16,46.16,41000.0,39.9071,39.9759,39.7007,39.7007,41000.0
2005-10-07 09:40:00,46.17,46.33,46.0,46.0,28200.0,39.7093,39.8469,39.5631,39.5631,28200.0
2005-10-07 09:50:00,46.01,46.23,46.0,46.21,26400.0,39.5717,39.7609,39.5631,39.7437,26400.0
2005-10-07 10:00:00,46.22,46.22,45.94,45.97,32100.0,39.7523,39.7523,39.5115,39.5373,32100.0
2005-10-07 10:10:00,45.96,45.98,45.8,45.89,44500.0,39.5287,39.5459,39.3911,39.4685,44500.0
2005-10-07 10:20:00,45.87,45.96,45.5,45.83,56300.0,39.4513,39.5287,39.1331,39.4169,56300.0
2005-10-07 10:30:00,45.85,45.86,45.69,45.69,41100.0,39.4341,39.4427,39.2965,39.2965,41100.0
2005-10-07 10:40:00,45.7,45.71,45.1,45.13,73600.0,39.3051,39.3137,38.789,38.8148,73600.0
2005-10-07 10:50:00,45.13,45.51,45.11,45.51,63900.0,38.8148,39.1417,38.7976,39.1417,63900.0
2005-10-07 11:00:00,45.49,45.64,45.46,45.5,75900.0,39.1245,39.2535,39.0987,39.1331,75900.0
2005-10-07 11:10:00,45.5,45.8,45.49,45.79,57500.0,39.1331,39.3911,39.1245,39.3825,57500.0
2005-10-07 11:20:00,45.79,45.81,45.76,45.76,39900.0,39.3825,39.3997,39.3567,39.3567,39900.0
2005-10-07 11:30:00,45.76,45.76,45.66,45.71,50400.0,39.3567,39.3567,39.2707,39.3137,50400.0
2005-10-07 11:40:00,45.7,45.8,45.67,45.67,23500.0,39.3051,39.3911,39.2793,39.2793,23500.0
2005-10-07 11:50:00,45.7,45.94,45.6,45.73,59100.0,39.3051,39.5115,39.2191,39.3309,59100.0
2005-10-07 12:00:00,45.74,45.9,45.74,45.79,24500.0,39.3395,39.4771,39.3395,39.3825,24500.0
2005-10-07 12:10:00,45.78,45.81,45.72,45.8,8500.0,39.3739,39.3997,39.3223,39.3911,8500.0
2005-10-07 12:20:00,45.79,45.79,45.73,45.74,6500.0,39.3825,39.3825,39.3309,39.3395,6500.0
2005-10-07 12:30:00,45.74,45.75,45.7,45.72,27200.0,39.3395,39.3481,39.3051,39.3223,27200.0
2005-10-07 12:40:00,45.71,45.75,45.71,45.75,16300.0,39.3137,39.3481,39.3137,39.3481,16300.0
2005-10-07 12:50:00,45.75,45.75,45.72,45.73,13900.0,39.3481,39.3481,39.3223,39.3309,13900.0
2005-10-07 13:00:00,45.73,45.75,45.72,45.73,15300.0,39.3309,39.3481,39.3223,39.3309,15300.0
2005-10-07 13:10:00,45.73,45.74,45.72,45.74,17000.0,39.3309,39.3395,39.3223,39.3395,17000.0
2005-10-07 13:20:00,45.74,45.75,45.72,45.73,15200.0,39.3395,39.3481,39.3223,39.3309,15200.0
2005-10-07 13:30:00,45.74,45.75,45.69,45.7,24700.0,39.3395,39.3481,39.2965,39.3051,24700.0
2005-10-07 13:40:00,45.69,45.74,45.67,45.69,20300.0,39.2965,39.3395,39.2793,39.2965,20300.0
2005-10-07 13:50:00,45.69,45.7,45.66,45.66,16900.0,39.2965,39.3051,39.2707,39.2707,16900.0
2005-10-07 14:00:00,45.66,45.68,45.56,45.6,17800.0,39.2707,39.2879,39.1847,39.2191,17800.0
2005-10-07 14:10:00,45.6,45.71,45.6,45.7,18300.0,39.2191,39.3137,39.2191,39.3051,18300.0
2005-10-07 14:20:00,45.69,45.74,45.68,45.71,25900.0,39.2965,39.3395,39.2879,39.3137,25900.0
2005-10-07 14:30:00,45.72,45.77,45.72,45.75,42100.0,39.3223,39.3653,39.3223,39.3481,42100.0
2005-10-07 14:40:00,45.75,45.82,45.72,45.74,27900.0,39.3481,39.4083,39.3223,39.3395,27900.0
2005-10-07 14:50:00,45.73,45.82,45.7,45.72,32700.0,39.3309,39.4083,39.3051,39.3223,32700.0
2005-10-07 15:00:00,45.72,45.72,45.6,45.63,39100.0,39.3223,39.3223,39.2191,39.2449,39100.0
2005-10-07 15:10:00,45.63,45.72,45.62,45.7,56400.0,39.2449,39.3223,39.2363,39.3051,56400.0
2005-10-07 15:20:00,45.7,45.7,45.64,45.67,39300.0,39.3051,39.3051,39.2535,39.2793,39300.0
2005-10-07 15:30:00,45.67,45.69,45.61,45.68,57100.0,39.2793,39.2965,39.2277,39.2879,57100.0
2005-10-07 15:40:00,45.67,45.7,45.63,45.69,74600.0,39.2793,39.3051,39.2449,39.2965,74600.0
2005-10-07 15:50:00,45.7,45.71,45.63,45.65,70400.0,39.3051,39.3137,39.2449,39.2621,70400.0
2005-10-10 09:30:00,45.78,45.78,45.62,45.67,70300.0,39.3739,39.3739,39.2363,39.2793,70300.0
2005-10-10 09:40:00,45.67,45.68,45.46,45.56,28400.0,39.2793,39.2879,39.0987,39.1847,28400.0
2005-10-10 09:50:00,45.58,45.59,45.34,45.44,21400.0,39.2019,39.2105,38.9954,39.0815,21400.0
2005-10-10 10:00:00,45.41,45.41,45.15,45.37,33900.0,39.0556,39.0556,38.832,39.0212,33900.0
2005-10-10 10:10:00,45.35,45.35,45.27,45.29,14800.0,39.004,39.004,38.9352,38.9524,14800.0
2005-10-10 10:20:00,45.26,45.37,45.26,45.3,12200.0,38.9266,39.0212,38.9266,38.961,12200.0
2005-10-10 10:30:00,45.3,45.32,45.29,45.32,10300.0,38.961,38.9782,38.9524,38.9782,10300.0
2005-10-10 10:40:00,45.33,45.41,45.26,45.27,16000.0,38.9868,39.0556,38.9266,38.9352,16000.0
2005-10-10 10:50:00,45.26,45.28,45.24,45.28,26800.0,38.9266,38.9438,38.9094,38.9438,26800.0
2005-10-10 11:00:00,45.28,45.48,45.28,45.39,30100.0,38.9438,39.1159,38.9438,39.0384,30100.0
2005-10-10 11:10:00,45.4,45.4,45.38,45.4,29900.0,39.047,39.047,39.0298,39.047,29900.0
2005-10-10 11:20:00,45.39,45.4,45.38,45.39,21100.0,39.0384,39.047,39.0298,39.0384,21100.0
2005-10-10 11:30:00,45.38,45.4,45.36,45.36,24100.0,39.0298,39.047,39.0126,39.0126,24100.0
2005-10-10 11:40:00,45.36,45.37,45.25,45.36,21300.0,39.0126,39.0212,38.918,39.0126,21300.0
2005-10-10 11:50:00,45.36,45.36,45.32,45.35,12000.0,39.0126,39.0126,38.9782,39.004,12000.0
2005-10-10 12:00:00,45.35,45.42,45.35,45.37,23800.0,39.004,39.0643,39.004,39.0212,23800.0
2005-10-10 12:10:00,45.37,45.37,45.3,45.3,21800.0,39.0212,39.0212,38.961,38.961,21800.0
2005-10-10 12:20:00,45.31,45.33,45.3,45.33,18400.0,38.9696,38.9868,38.961,38.9868,18400.0
2005-10-10 12:30:00,45.33,45.35,45.25,45.25,26800.0,38.9868,39.004,38.918,38.918,26800.0
2005-10-10 12:40:00,45.27,45.27,45.2,45.21,33400.0,38.9352,38.9352,38.875,38.8836,33400.0
2005-10-10 12:50:00,45.22,45.32,45.21,45.28,33200.0,38.8922,38.9782,38.8836,38.9438,33200.0
2005-10-10 13:00:00,45.29,45.3,45.23,45.23,26500.0,38.9524,38.961,38.9008,38.9008,26500.0
2005-10-10 13:10:00,45.23,45.24,45.19,45.2,36900.0,38.9008,38.9094,38.8664,38.875,36900.0
2005-10-10 13:20:00,45.2,45.2,45.15,45.18,20000.0,38.875,38.875,38.832,38.8578,20000.0
2005-10-10 13:30:00,45.17,45.18,45.15,45.15,36600.0,38.8492,38.8578,38.832,38.832,36600.0
2005-10-10 13:40:00,45.15,45.16,45.1,45.11,43000.0,38.832,38.8406,38.789,38.7976,43000.0
2005-10-10 13:50:00,45.11,45.11,45.04,45.05,29900.0,38.7976,38.7976,38.7374,38.746,29900.0
2005-10-10 14:00:00,45.05,45.05,45.0,45.0,21500.0,38.746,38.746,38.703,38.703,21500.0
2005-10-10 14:10:00,45.0,45.01,44.96,44.96,22500.0,38.703,38.7116,38.6686,38.6686,22500.0
2005-10-10 14:20:00,44.96,44.97,44.77,44.8,33200.0,38.6686,38.6772,38.5052,38.531,33200.0
2005-10-10 14:30:00,44.8,44.97,44.8,44.92,43900.0,38.531,38.6772,38.531,38.6342,43900.0
2005-10-10 14:40:00,44.92,44.92,44.8,44.81,24300.0,38.6342,38.6342,38.531,38.5396,24300.0
2005-10-10 14:50:00,44.82,45.0,44.79,44.98,25700.0,38.5482,38.703,38.5224,38.6858,25700.0
2005-10-10 15:00:00,44.98,44.98,44.94,44.98,22800.0,38.6858,38.6858,38.6514,38.6858,22800.0
2005-10-10 15:10:00,44.97,44.98,44.76,44.79,56500.0,38.6772,38.6858,38.4966,38.5224,56500.0
2005-10-10 15:20:00,44.79,44.79,44.78,44.79,70700.0,38.5224,38.5224,38.5138,38.5224,70700.0
2005-10-10 15:30:00,44.78,44.97,44.76,44.95,83200.0,38.5138,38.6772,38.4966,38.66,83200.0
2005-10-10 15:40:00,44.96,44.96,44.91,44.93,58900.0,38.6686,38.6686,38.6256,38.6428,58900.0
2005-10-10 15:50:00,44.93,44.94,44.85,44.89,75200.0,38.6428,38.6514,38.574,38.6084,75200.0
2005-10-11 09:30:00,44.96,45.14,44.9,44.91,58800.0,38.6686,38.8234,38.617,38.6256,58800.0
2005-10-11 09:40:00,44.9,45.05,44.8,44.95,57900.0,38.617,38.746,38.531,38.66,57900.0
2005-10-11 09:50:00,44.94,44.94,44.85,44.85,56700.0,38.6514,38.6514,38.574,38.574,56700.0
2005-10-11 10:00:00,44.84,44.85,44.69,44.82,35400.0,38.5654,38.574,38.4364,38.5482,35400.0
2005-10-11 10:10:00,44.82,44.82,44.75,44.8,24900.0,38.5482,38.5482,38.488,38.531,24900.0
2005-10-11 10:20:00,44.79,45.0,44.79,44.95,65100.0,38.5224,38.703,38.5224,38.66,65100.0
2005-10-11 10:30:00,44.95,44.95,44.81,44.81,35100.0,38.66,38.66,38.5396,38.5396,35100.0
2005-10-11 10:40:00,44.8,44.83,44.78,44.83,43300.0,38.531,38.5568,38.5138,38.5568,43300.0
2005-10-11 10:50:00,44.83,44.84,44.62,44.74,58300.0,38.5568,38.5654,38.3762,38.4794,58300.0
2005-10-11 11:00:00,44.72,44.72,44.63,44.69,49200.0,38.4622,38.4622,38.3848,38.4364,49200.0
2005-10-11 11:10:00,44.7,44.71,44.67,44.67,36200.0,38.445,38.4536,38.4192,38.4192,36200.0
2005-10-11 11:20:00,44.68,44.74,44.61,44.68,45100.0,38.4278,38.4794,38.3676,38.4278,45100.0
2005-10-11 11:30:00,44.68,44.68,44.59,44.61,25900.0,38.4278,38.4278,38.3504,38.3676,25900.0
2005-10-11 11:40:00,44.61,44.68,44.6,44.65,19700.0,38.3676,38.4278,38.359,38.402,19700.0
2005-10-11 11:50:00,44.63,44.63,44.56,44.57,14600.0,38.3848,38.3848,38.3246,38.3332,14600.0
2005-10-11 12:00:00,44.57,44.63,44.57,44.62,15700.0,38.3332,38.3848,38.3332,38.3762,15700.0
2005-10-11 12:10:00,44.62,44.63,44.59,44.6,16800.0,38.3762,38.3848,38.3504,38.359,16800.0
2005-10-11 12:20:00,44.6,44.6,44.57,44.59,20400.0,38.359,38.359,38.3332,38.3504,20400.0
2005-10-11 12:30:00,44.62,44.62,44.59,44.6,17300.0,38.3762,38.3762,38.3504,38.359,17300.0
2005-10-11 12:40:00,44.6,44.66,44.6,44.61,24400.0,38.359,38.4106,38.359,38.3676,24400.0
2005-10-11 12:50:00,44.6,44.61,44.56,44.6,9800.0,38.359,38.3676,38.3246,38.359,9800.0
2005-10-11 13:00:00,44.6,44.7,44.59,44.68,17400.0,38.359,38.445,38.3504,38.4278,17400.0
2005-10-11 13:10:00,44.69,44.69,44.6,44.62,31100.0,38.4364,38.4364,38.359,38.3762,31100.0
2005-10-11 13:20:00,44.62,44.67,44.6,44.62,17200.0,38.3762,38.4192,38.359,38.3762,17200.0
2005-10-11 13:30:00,44.63,44.63,44.59,44.59,26100.0,38.3848,38.3848,38.3504,38.3504,26100.0
2005-10-11 13:40:00,44.59,44.6,44.54,44.6,20800.0,38.3504,38.359,38.3074,38.359,20800.0
2005-10-11 13:50:00,44.6,44.62,44.53,44.57,29600.0,38.359,38.3762,38.2988,38.3332,29600.0
2005-10-11 14:00:00,44.56,44.6,44.41,44.56,58500.0,38.3246,38.359,38.1956,38.3246,58500.0
2005-10-11 14:10:00,44.61,44.71,44.57,44.58,116200.0,38.3676,38.4536,38.3332,38.3418,116200.0
2005-10-11 14:20:00,44.57,44.66,44.54,44.59,36600.0,38.3332,38.4106,38.3074,38.3504,36600.0
2005-10-11 14:30:00,44.58,44.63,44.53,44.55,36600.0,38.3418,38.3848,38.2988,38.316,36600.0
2005-10-11 14:40:00,44.53,44.59,44.47,44.55,35400.0,38.2988,38.3504,38.2472,38.316,35400.0
2005-10-11 14:50:00,44.57,44.58,44.44,44.49,103600.0,38.3332,38.3418,38.2214,38.2644,103600.0
2005-10-11 15:00:00,44.5,44.54,44.48,44.52,15100.0,38.273,38.3074,38.2558,38.2902,15100.0
2005-10-11 15:10:00,44.52,44.54,44.49,44.5,32800.0,38.2902,38.3074,38.2644,38.273,32800.0
2005-10-11 15:20:00,44.49,44.52,44.41,44.43,41800.0,38.2644,38.2902,38.1956,38.2128,41800.0
2005-10-11 15:30:00,44.42,44.42,44.23,44.24,57900.0,38.2042,38.2042,38.0408,38.0494,57900.0
2005-10-11 15:40:00,44.24,44.24,44.0,44.02,193600.0,38.0494,38.0494,37.843,37.8602,193600.0
2005-10-11 15:50:00,44.03,44.12,44.02,44.1,197500.0,37.8688,37.9462,37.8602,37.929,197500.0
2005-10-12 09:30:00,44.15,44.34,44.15,44.2,43000.0,37.972,38.1354,37.972,38.015,43000.0
2005-10-12 09:40:00,44.2,44.3,44.05,44.05,48900.0,38.015,38.101,37.886,37.886,48900.0
2005-10-12 09:50:00,44.05,44.19,44.04,44.16,32600.0,37.886,38.0064,37.8774,37.9806,32600.0
2005-10-12 10:00:00,44.16,44.2,44.05,44.06,22200.0,37.9806,38.015,37.886,37.8946,22200.0
2005-10-12 10:10:00,44.06,44.08,43.96,43.97,43400.0,37.8946,37.9118,37.8086,37.8172,43400.0
2005-10-12 10:20:00,43.97,43.97,43.78,43.79,55600.0,37.8172,37.8172,37.6537,37.6623,55600.0
2005-10-12 10:30:00,43.8,43.83,43.66,43.66,107800.0,37.6709,37.6967,37.5505,37.5505,107800.0
2005-10-12 10:40:00,43.66,43.8,43.66,43.75,42200.0,37.5505,37.6709,37.5505,37.6279,42200.0
2005-10-12 10:50:00,43.74,43.75,43.68,43.7,51500.0,37.6193,37.6279,37.5677,37.5849,51500.0
2005-10-12 11:00:00,43.69,43.71,43.68,43.71,65700.0,37.5763,37.5935,37.5677,37.5935,65700.0
2005-10-12 11:10:00,43.73,43.74,43.65,43.65,44500.0,37.6107,37.6193,37.5419,37.5419,44500.0
2005-10-12 11:20:00,43.65,43.7,43.59,43.66,131000.0,37.5419,37.5849,37.4903,37.5505,131000.0
2005-10-12 11:30:00,43.66,43.73,43.61,43.62,37300.0,37.5505,37.6107,37.5075,37.5161,37300.0
2005-10-12 11:40:00,43.61,43.7,43.59,43.65,23300.0,37.5075,37.5849,37.4903,37.5419,23300.0
2005-10-12 11:50:00,43.65,43.65,43.54,43.65,23600.0,37.5419,37.5419,37.4473,37.5419,23600.0
2005-10-12 12:00:00,43.61,43.75,43.49,43.66,68000.0,37.5075,37.6279,37.4043,37.5505,68000.0
2005-10-12 12:10:00,43.66,43.8,43.65,43.77,42000.0,37.5505,37.6709,37.5419,37.6451,42000.0
2005-10-12 12:20:00,43.76,43.79,43.73,43.75,17100.0,37.6365,37.6623,37.6107,37.6279,17100.0
2005-10-12 12:30:00,43.75,43.78,43.66,43.69,40700.0,37.6279,37.6537,37.5505,37.5763,40700.0
2005-10-12 12:40:00,43.68,43.73,43.67,43.68,114800.0,37.5677,37.6107,37.5591,37.5677,114800.0
2005-10-12 12:50:00,43.69,43.77,43.67,43.76,14600.0,37.5763,37.6451,37.5591,37.6365,14600.0
2005-10-12 13:00:00,43.76,43.78,43.74,43.77,24600.0,37.6365,37.6537,37.6193,37.6451,24600.0
2005-10-12 13:10:00,43.78,43.88,43.78,43.88,62100.0,37.6537,37.7397,37.6537,37.7397,62100.0
2005-10-12 13:20:00,43.88,43.89,43.72,43.76,25600.0,37.7397,37.7483,37.6021,37.6365,25600.0
2005-10-12 13:30:00,43.77,43.89,43.76,43.88,24200.0,37.6451,37.7483,37.6365,37.7397,24200.0
2005-10-12 13:40:00,43.88,43.88,43.78,43.84,29000.0,37.7397,37.7397,37.6537,37.7053,29000.0
2005-10-12 13:50:00,43.84,43.98,43.81,43.92,34100.0,37.7053,37.8258,37.6795,37.7741,34100.0
2005-10-12 14:00:00,43.92,44.0,43.89,43.89,22800.0,37.7741,37.843,37.7483,37.7483,22800.0
2005-10-12 14:10:00,43.87,43.9,43.75,43.77,25800.0,37.7311,37.7569,37.6279,37.6451,25800.0
2005-10-12 14:20:00,43.74,43.76,43.65,43.74,135000.0,37.6193,37.6365,37.5419,37.6193,135000.0
2005-10-12 14:30:00,43.74,43.74,43.69,43.72,26600.0,37.6193,37.6193,37.5763,37.6021,26600.0
2005-10-12 14:40:00,43.73,43.78,43.69,43.73,27800.0,37.6107,37.6537,37.5763,37.6107,27800.0
2005-10-12 14:50:00,43.74,43.77,43.67,43.72,116100.0,37.6193,37.6451,37.5591,37.6021,116100.0
2005-10-12 15:00:00,43.72,43.79,43.67,43.76,58200.0,37.6021,37.6623,37.5591,37.6365,58200.0
2005-10-12 15:10:00,43.75,43.8,43.73,43.8,68600.0,37.6279,37.6709,37.6107,37.6709,68600.0
2005-10-12 15:20:00,43.8,43.84,43.77,43.83,116400.0,37.6709,37.7053,37.6451,37.6967,116400.0
2005-10-12 15:30:00,43.83,43.85,43.79,43.83,93400.0,37.6967,37.7139,37.6623,37.6967,93400.0
2005-10-12 15:40:00,43.84,43.84,43.74,43.74,122100.0,37.7053,37.7053,37.6193,37.6193,122100.0
2005-10-12 15:50:00,43.74,43.78,43.65,43.68,272500.0,37.6193,37.6537,37.5419,37.5677,272500.0
2005-10-13 09:30:00,43.74,43.99,43.61,43.64,47600.0,37.6193,37.8344,37.5075,37.5333,47600.0
2005-10-13 09:40:00,43.61,43.65,43.44,43.65,27300.0,37.5075,37.5419,37.3613,37.5419,27300.0
2005-10-13 09:50:00,43.65,43.68,43.49,43.52,41900.0,37.5419,37.5677,37.4043,37.4301,41900.0
2005-10-13 10:00:00,43.55,43.6,43.48,43.54,36600.0,37.4559,37.4989,37.3957,37.4473,36600.0
2005-10-13 10:10:00,43.57,43.57,43.46,43.46,20100.0,37.4731,37.4731,37.3785,37.3785,20100.0
2005-10-13 10:20:00,43.47,43.53,43.47,43.5,38000.0,37.3871,37.4387,37.3871,37.4129,38000.0
2005-10-13 10:30:00,43.49,43.5,43.45,43.5,40400.0,37.4043,37.4129,37.3699,37.4129,40400.0
2005-10-13 10:40:00,43.51,43.51,43.47,43.48,38200.0,37.4215,37.4215,37.3871,37.3957,38200.0
2005-10-13 10:50:00,43.49,43.57,43.48,43.57,29400.0,37.4043,37.4731,37.3957,37.4731,29400.0
2005-10-13 11:00:00,43.58,43.6,43.5,43.52,28700.0,37.4817,37.4989,37.4129,37.4301,28700.0
2005-10-13 11:10:00,43.53,43.64,43.51,43.64,57800.0,37.4387,37.5333,37.4215,37.5333,57800.0
2005-10-13 11:20:00,43.65,43.73,43.65,43.73,29000.0,37.5419,37.6107,37.5419,37.6107,29000.0
2005-10-13 11:30:00,43.73,43.74,43.68,43.68,24100.0,37.6107,37.6193,37.5677,37.5677,24100.0
2005-10-13 11:40:00,43.69,43.7,43.68,43.68,35900.0,37.5763,37.5849,37.5677,37.5677,35900.0
2005-10-13 11:50:00,43.68,43.7,43.66,43.67,26800.0,37.5677,37.5849,37.5505,37.5591,26800.0
2005-10-13 12:00:00,43.67,43.7,43.67,43.67,28400.0,37.5591,37.5849,37.5591,37.5591,28400.0
2005-10-13 12:10:00,43.67,43.75,43.67,43.75,24600.0,37.5591,37.6279,37.5591,37.6279,24600.0
2005-10-13 12:20:00,43.74,43.74,43.66,43.69,21500.0,37.6193,37.6193,37.5505,37.5763,21500.0
2005-10-13 12:30:00,43.69,43.71,43.61,43.61,23300.0,37.5763,37.5935,37.5075,37.5075,23300.0
2005-10-13 12:40:00,43.6,43.68,43.6,43.68,16700.0,37.4989,37.5677,37.4989,37.5677,16700.0
2005-10-13 12:50:00,43.68,43.7,43.62,43.64,9900.0,37.5677,37.5849,37.5161,37.5333,9900.0
2005-10-13 13:00:00,43.64,43.64,43.56,43.56,8700.0,37.5333,37.5333,37.4645,37.4645,8700.0
2005-10-13 13:10:00,43.55,43.58,43.53,43.58,16600.0,37.4559,37.4817,37.4387,37.4817,16600.0
2005-10-13 13:20:00,43.58,43.58,43.48,43.53,14000.0,37.4817,37.4817,37.3957,37.4387,14000.0
2005-10-13 13:30:00,43.53,43.55,43.53,43.53,12300.0,37.4387,37.4559,37.4387,37.4387,12300.0
2005-10-13 13:40:00,43.52,43.52,43.37,43.46,20100.0,37.4301,37.4301,37.3011,37.3785,20100.0
2005-10-13 13:50:00,43.5,43.57,43.49,43.57,24400.0,37.4129,37.4731,37.4043,37.4731,24400.0
2005-10-13 14:00:00,43.57,43.68,43.57,43.62,76600.0,37.4731,37.5677,37.4731,37.5161,76600.0
2005-10-13 14:10:00,43.62,43.62,43.55,43.6,20900.0,37.5161,37.5161,37.4559,37.4989,20900.0
2005-10-13 14:20:00,43.61,43.68,43.56,43.56,47300.0,37.5075,37.5677,37.4645,37.4645,47300.0
2005-10-13 14:30:00,43.56,43.66,43.56,43.63,42900.0,37.4645,37.5505,37.4645,37.5247,42900.0
2005-10-13 14:40:00,43.63,43.66,43.62,43.62,50300.0,37.5247,37.5505,37.5161,37.5161,50300.0
2005-10-13 14:50:00,43.63,43.63,43.56,43.56,25700.0,37.5247,37.5247,37.4645,37.4645,25700.0
2005-10-13 15:00:00,43.55,43.66,43.55,43.62,35000.0,37.4559,37.5505,37.4559,37.5161,35000.0
2005-10-13 15:10:00,43.64,43.67,43.52,43.59,41100.0,37.5333,37.5591,37.4301,37.4903,41100.0
2005-10-13 15:20:00,43.58,43.6,43.57,43.6,33100.0,37.4817,37.4989,37.4731,37.4989,33100.0
2005-10-13 15:30:00,43.6,43.6,43.58,43.6,37200.0,37.4989,37.4989,37.4817,37.4989,37200.0
2005-10-13 15:40:00,43.6,43.6,43.58,43.59,40900.0,37.4989,37.4989,37.4817,37.4903,40900.0
2005-10-13 15:50:00,43.59,43.6,43.54,43.56,67900.0,37.4903,37.4989,37.4473,37.4645,67900.0
2005-10-14 09:30:00,43.73,43.76,43.55,43.55,37000.0,37.6107,37.6365,37.4559,37.4559,37000.0
2005-10-14 09:40:00,43.55,43.55,43.43,43.49,25200.0,37.4559,37.4559,37.3527,37.4043,25200.0
2005-10-14 09:50:00,43.51,43.73,43.5,43.67,76300.0,37.4215,37.6107,37.4129,37.5591,76300.0
2005-10-14 10:00:00,43.68,43.77,43.67,43.76,53500.0,37.5677,37.6451,37.5591,37.6365,53500.0
2005-10-14 10:10:00,43.76,43.77,43.57,43.69,34500.0,37.6365,37.6451,37.4731,37.5763,34500.0
2005-10-14 10:20:00,43.7,43.73,43.6,43.66,35900.0,37.5849,37.6107,37.4989,37.5505,35900.0
2005-10-14 10:30:00,43.66,43.7,43.6,43.7,35600.0,37.5505,37.5849,37.4989,37.5849,35600.0
2005-10-14 10:40:00,43.7,43.85,43.68,43.81,36800.0,37.5849,37.7139,37.5677,37.6795,36800.0
2005-10-14 10:50:00,43.84,44.04,43.84,44.02,125300.0,37.7053,37.8774,37.7053,37.8602,125300.0
2005-10-14 11:00:00,44.06,44.15,43.97,44.15,86800.0,37.8946,37.972,37.8172,37.972,86800.0
2005-10-14 11:10:00,44.15,44.21,44.08,44.19,57600.0,37.972,38.0236,37.9118,38.0064,57600.0
2005-10-14 11:20:00,44.18,44.19,44.08,44.18,38200.0,37.9978,38.0064,37.9118,37.9978,38200.0
2005-10-14 11:30:00,44.16,44.17,44.1,44.14,14400.0,37.9806,37.9892,37.929,37.9634,14400.0
2005-10-14 11:40:00,44.14,44.23,44.14,44.23,29500.0,37.9634,38.0408,37.9634,38.0408,29500.0
2005-10-14 11:50:00,44.24,44.24,44.17,44.17,24900.0,38.0494,38.0494,37.9892,37.9892,24900.0
2005-10-14 12:00:00,44.17,44.19,44.13,44.16,20500.0,37.9892,38.0064,37.9548,37.9806,20500.0
2005-10-14 12:10:00,44.17,44.24,44.1,44.11,15000.0,37.9892,38.0494,37.929,37.9376,15000.0
2005-10-14 12:20:00,44.11,44.15,44.11,44.11,10900.0,37.9376,37.972,37.9376,37.9376,10900.0
2005-10-14 12:30:00,44.11,44.25,44.09,44.25,12200.0,37.9376,38.058,37.9204,38.058,12200.0
2005-10-14 12:40:00,44.24,44.25,44.14,44.16,11500.0,38.0494,38.058,37.9634,37.9806,11500.0
2005-10-14 12:50:00,44.19,44.22,44.12,44.13,8200.0,38.0064,38.0322,37.9462,37.9548,8200.0
2005-10-14 13:00:00,44.13,44.25,44.13,44.13,27400.0,37.9548,38.058,37.9548,37.9548,27400.0
2005-10-14 13:10:00,44.13,44.2,44.07,44.15,32300.0,37.9548,38.015,37.9032,37.972,32300.0
2005-10-14 13:20:00,44.15,44.17,44.12,44.17,35000.0,37.972,37.9892,37.9462,37.9892,35000.0
2005-10-14 13:30:00,44.17,44.22,44.12,44.16,31600.0,37.9892,38.0322,37.9462,37.9806,31600.0
2005-10-14 13:40:00,44.16,44.21,44.11,44.17,29800.0,37.9806,38.0236,37.9376,37.9892,29800.0
2005-10-14 13:50:00,44.19,44.21,44.17,44.19,14700.0,38.0064,38.0236,37.9892,38.0064,14700.0
2005-10-14 14:00:00,44.19,44.19,44.07,44.09,21500.0,38.0064,38.0064,37.9032,37.9204,21500.0
2005-10-14 14:10:00,44.1,44.15,44.09,44.14,14700.0,37.929,37.972,37.9204,37.9634,14700.0
2005-10-14 14:20:00,44.13,44.15,44.12,44.13,13400.0,37.9548,37.972,37.9462,37.9548,13400.0
2005-10-14 14:30:00,44.12,44.14,44.07,44.09,17300.0,37.9462,37.9634,37.9032,37.9204,17300.0
2005-10-14 14:40:00,44.09,44.25,44.09,44.21,24900.0,37.9204,38.058,37.9204,38.0236,24900.0
2005-10-14 14:50:00,44.21,44.26,44.21,44.24,22500.0,38.0236,38.0666,38.0236,38.0494,22500.0
2005-10-14 15:00:00,44.24,44.26,44.21,44.22,13000.0,38.0494,38.0666,38.0236,38.0322,13000.0
2005-10-14 15:10:00,44.22,44.23,44.15,44.16,18000.0,38.0322,38.0408,37.972,37.9806,18000.0
2005-10-14 15:20:00,44.15,44.23,44.15,44.23,20400.0,37.972,38.0408,37.972,38.0408,20400.0
2005-10-14 15:30:00,44.23,44.24,44.19,44.22,35800.0,38.0408,38.0494,38.0064,38.0322,35800.0
2005-10-14 15:40:00,44.22,44.22,44.12,44.13,28300.0,38.0322,38.0322,37.9462,37.9548,28300.0
2005-10-14 15:50:00,44.14,44.18,44.11,44.15,85100.0,37.9634,37.9978,37.9376,37.972,85100.0
2005-10-17 09:30:00,44.1,44.11,44.05,44.05,49800.0,37.929,37.9376,37.886,37.886,49800.0
2005-10-17 09:40:00,44.06,44.15,44.0,44.13,32000.0,37.8946,37.972,37.843,37.9548,32000.0
2005-10-17 09:50:00,44.14,44.21,44.11,44.15,18600.0,37.9634,38.0236,37.9376,37.972,18600.0
2005-10-17 10:00:00,44.16,44.31,44.16,44.29,24200.0,37.9806,38.1096,37.9806,38.0924,24200.0
2005-10-17 10:10:00,44.29,44.3,44.13,44.17,19100.0,38.0924,38.101,37.9548,37.9892,19100.0
2005-10-17 10:20:00,44.17,44.2,44.12,44.15,22300.0,37.9892,38.015,37.9462,37.972,22300.0
2005-10-17 10:30:00,44.16,44.16,44.12,44.12,13000.0,37.9806,37.9806,37.9462,37.9462,13000.0
2005-10-17 10:40:00,44.12,44.12,44.01,44.01,7600.0,37.9462,37.9462,37.8516,37.8516,7600.0
2005-10-17 10:50:00,44.01,44.01,43.95,43.99,50500.0,37.8516,37.8516,37.8,37.8344,50500.0
2005-10-17 11:00:00,43.98,44.03,43.98,44.03,12200.0,37.8258,37.8688,37.8258,37.8688,12200.0
2005-10-17 11:10:00,44.03,44.11,44.03,44.1,14400.0,37.8688,37.9376,37.8688,37.929,14400.0
2005-10-17 11:20:00,44.1,44.1,43.99,44.06,16700.0,37.929,37.929,37.8344,37.8946,16700.0
2005-10-17 11:30:00,44.07,44.17,44.07,44.16,9600.0,37.9032,37.9892,37.9032,37.9806,9600.0
2005-10-17 11:40:00,44.16,44.21,44.16,44.21,16000.0,37.9806,38.0236,37.9806,38.0236,16000.0
2005-10-17 11:50:00,44.21,44.25,44.21,44.25,8700.0,38.0236,38.058,38.0236,38.058,8700.0
2005-10-17 12:00:00,44.25,44.25,44.2,44.23,14700.0,38.058,38.058,38.015,38.0408,14700.0
2005-10-17 12:10:00,44.23,44.24,44.2,44.23,14600.0,38.0408,38.0494,38.015,38.0408,14600.0
2005-10-17 12:20:00,44.23,44.25,44.21,44.25,9500.0,38.0408,38.058,38.0236,38.058,9500.0
2005-10-17 12:30:00,44.25,44.25,44.23,44.24,14100.0,38.058,38.058,38.0408,38.0494,14100.0
2005-10-17 12:40:00,44.24,44.25,44.13,44.17,10000.0,38.0494,38.058,37.9548,37.9892,10000.0
2005-10-17 12:50:00,44.17,44.21,44.13,44.21,13200.0,37.9892,38.0236,37.9548,38.0236,13200.0
2005-10-17 13:00:00,44.21,44.21,44.14,44.17,8200.0,38.0236,38.0236,37.9634,37.9892,8200.0
2005-10-17 13:10:00,44.17,44.19,44.16,44.16,4400.0,37.9892,38.0064,37.9806,37.9806,4400.0
2005-10-17 13:20:00,44.16,44.18,44.15,44.16,11000.0,37.9806,37.9978,37.972,37.9806,11000.0
2005-10-17 13:30:00,44.15,44.15,44.07,44.09,9200.0,37.972,37.972,37.9032,37.9204,9200.0
2005-10-17 13:40:00,44.09,44.16,44.09,44.15,7600.0,37.9204,37.9806,37.9204,37.972,7600.0
2005-10-17 13:50:00,44.15,44.16,44.13,44.13,8200.0,37.972,37.9806,37.9548,37.9548,8200.0
2005-10-17 14:00:00,44.13,44.13,44.08,44.09,13200.0,37.9548,37.9548,37.9118,37.9204,13200.0
2005-10-17 14:10:00,44.1,44.11,44.07,44.07,11000.0,37.929,37.9376,37.9032,37.9032,11000.0
2005-10-17 14:20:00,44.07,44.07,43.99,44.0,10600.0,37.9032,37.9032,37.8344,37.843,10600.0
2005-10-17 14:30:00,43.99,44.01,43.95,44.0,15300.0,37.8344,37.8516,37.8,37.843,15300.0
2005-10-17 14:40:00,44.0,44.02,43.99,43.99,14700.0,37.843,37.8602,37.8344,37.8344,14700.0
2005-10-17 14:50:00,43.98,44.02,43.98,44.02,9800.0,37.8258,37.8602,37.8258,37.8602,9800.0
2005-10-17 15:00:00,44.03,44.11,44.03,44.08,11600.0,37.8688,37.9376,37.8688,37.9118,11600.0
2005-10-17 15:10:00,44.07,44.13,44.07,44.13,10300.0,37.9032,37.9548,37.9032,37.9548,10300.0
2005-10-17 15:20:00,44.12,44.13,44.07,44.12,16500.0,37.9462,37.9548,37.9032,37.9462,16500.0
2005-10-17 15:30:00,44.12,44.17,44.12,44.14,14400.0,37.9462,37.9892,37.9462,37.9634,14400.0
2005-10-17 15:40:00,44.14,44.24,44.13,44.19,28500.0,37.9634,38.0494,37.9548,38.0064,28500.0
2005-10-17 15:50:00,44.19,44.2,44.11,44.14,55200.0,38.0064,38.015,37.9376,37.9634,55200.0
2005-10-18 09:30:00,44.05,44.11,44.01,44.02,18200.0,37.886,37.9376,37.8516,37.8602,18200.0
2005-10-18 09:40:00,44.01,44.01,43.8,43.83,21000.0,37.8516,37.8516,37.6709,37.6967,21000.0
2005-10-18 09:50:00,43.83,43.9,43.78,43.88,18700.0,37.6967,37.7569,37.6537,37.7397,18700.0
2005-10-18 10:00:00,43.88,43.89,43.85,43.88,19000.0,37.7397,37.7483,37.7139,37.7397,19000.0
2005-10-18 10:10:00,43.9,43.9,43.86,43.86,10000.0,37.7569,37.7569,37.7225,37.7225,10000.0
2005-10-18 10:20:00,43.87,43.89,43.86,43.88,15300.0,37.7311,37.7483,37.7225,37.7397,15300.0
2005-10-18 10:30:00,43.88,43.9,43.86,43.9,15600.0,37.7397,37.7569,37.7225,37.7569,15600.0
2005-10-18 10:40:00,43.9,43.94,43.88,43.94,11200.0,37.7569,37.7914,37.7397,37.7914,11200.0
2005-10-18 10:50:00,43.95,44.05,43.95,44.05,10000.0,37.8,37.886,37.8,37.886,10000.0
2005-10-18 11:00:00,44.07,44.14,44.07,44.13,14800.0,37.9032,37.9634,37.9032,37.9548,14800.0
2005-10-18 11:10:00,44.14,44.17,44.12,44.12,24100.0,37.9634,37.9892,37.9462,37.9462,24100.0
2005-10-18 11:20:00,44.12,44.12,44.03,44.05,46500.0,37.9462,37.9462,37.8688,37.886,46500.0
2005-10-18 11:30:00,44.05,44.07,44.01,44.05,7500.0,37.886,37.9032,37.8516,37.886,7500.0
2005-10-18 11:40:00,44.04,44.08,44.02,44.08,6000.0,37.8774,37.9118,37.8602,37.9118,6000.0
2005-10-18 11:50:00,44.08,44.1,44.08,44.09,4900.0,37.9118,37.929,37.9118,37.9204,4900.0
2005-10-18 12:00:00,44.09,44.16,44.08,44.16,29500.0,37.9204,37.9806,37.9118,37.9806,29500.0
2005-10-18 12:10:00,44.17,44.2,44.17,44.17,10100.0,37.9892,38.015,37.9892,37.9892,10100.0
2005-10-18 12:20:00,44.17,44.2,44.17,44.19,7800.0,37.9892,38.015,37.9892,38.0064,7800.0
2005-10-18 12:30:00,44.16,44.2,44.16,44.2,12200.0,37.9806,38.015,37.9806,38.015,12200.0
2005-10-18 12:40:00,44.2,44.2,44.18,44.18,10700.0,38.015,38.015,37.9978,37.9978,10700.0
2005-10-18 12:50:00,44.19,44.2,44.18,44.2,6700.0,38.0064,38.015,37.9978,38.015,6700.0
2005-10-18 13:00:00,44.19,44.2,44.17,44.17,6900.0,38.0064,38.015,37.9892,37.9892,6900.0
2005-10-18 13:10:00,44.17,44.19,44.15,44.15,14800.0,37.9892,38.0064,37.972,37.972,14800.0
2005-10-18 13:20:00,44.14,44.14,44.08,44.14,7100.0,37.9634,37.9634,37.9118,37.9634,7100.0
2005-10-18 13:30:00,44.13,44.14,44.06,44.06,16100.0,37.9548,37.9634,37.8946,37.8946,16100.0
2005-10-18 13:40:00,44.08,44.15,44.08,44.14,9800.0,37.9118,37.972,37.9118,37.9634,9800.0
2005-10-18 13:50:00,44.14,44.17,44.08,44.17,14000.0,37.9634,37.9892,37.9118,37.9892,14000.0
2005-10-18 14:00:00,44.15,44.16,44.12,44.15,8100.0,37.972,37.9806,37.9462,37.972,8100.0
2005-10-18 14:10:00,44.14,44.2,44.1,44.1,28800.0,37.9634,38.015,37.929,37.929,28800.0
2005-10-18 14:20:00,44.11,44.14,44.07,44.11,10900.0,37.9376,37.9634,37.9032,37.9376,10900.0
2005-10-18 14:30:00,44.12,44.13,44.1,44.12,15900.0,37.9462,37.9548,37.929,37.9462,15900.0
2005-10-18 14:40:00,44.11,44.11,44.06,44.09,13200.0,37.9376,37.9376,37.8946,37.9204,13200.0
2005-10-18 14:50:00,44.09,44.09,43.99,44.03,18200.0,37.9204,37.9204,37.8344,37.8688,18200.0
2005-10-18 15:00:00,44.04,44.07,44.02,44.05,23500.0,37.8774,37.9032,37.8602,37.886,23500.0
2005-10-18 15:10:00,44.05,44.1,44.04,44.09,31300.0,37.886,37.929,37.8774,37.9204,31300.0
2005-10-18 15:20:00,44.09,44.1,44.07,44.08,20800.0,37.9204,37.929,37.9032,37.9118,20800.0
2005-10-18 15:30:00,44.08,44.09,44.03,44.05,18900.0,37.9118,37.9204,37.8688,37.886,18900.0
2005-10-18 15:40:00,44.03,44.05,44.01,44.04,28900.0,37.8688,37.886,37.8516,37.8774,28900.0
2005-10-18 15:50:00,44.02,44.02,43.91,43.95,49300.0,37.8602,37.8602,37.7655,37.8,49300.0
2005-10-19 09:30:00,43.7,43.7,43.46,43.55,31200.0,37.5849,37.5849,37.3785,37.4559,31200.0
2005-10-19 09:40:00,43.55,43.7,43.55,43.63,26300.0,37.4559,37.5849,37.4559,37.5247,26300.0
2005-10-19 09:50:00,43.63,43.78,43.63,43.78,40600.0,37.5247,37.6537,37.5247,37.6537,40600.0
2005-10-19 10:00:00,43.78,43.88,43.78,43.85,66900.0,37.6537,37.7397,37.6537,37.7139,66900.0
2005-10-19 10:10:00,43.85,43.89,43.8,43.89,39200.0,37.7139,37.7483,37.6709,37.7483,39200.0
2005-10-19 10:20:00,43.9,44.01,43.84,44.0,40200.0,37.7569,37.8516,37.7053,37.843,40200.0
2005-10-19 10:30:00,44.01,44.17,44.01,44.14,39500.0,37.8516,37.9892,37.8516,37.9634,39500.0
2005-10-19 10:40:00,44.13,44.2,44.06,44.09,23500.0,37.9548,38.015,37.8946,37.9204,23500.0
2005-10-19 10:50:00,44.07,44.07,43.99,44.0,6000.0,37.9032,37.9032,37.8344,37.843,6000.0
2005-10-19 11:00:00,44.0,44.0,43.85,43.85,33000.0,37.843,37.843,37.7139,37.7139,33000.0
2005-10-19 11:10:00,43.84,43.93,43.83,43.93,12600.0,37.7053,37.7827,37.6967,37.7827,12600.0
2005-10-19 11:20:00,43.92,43.92,43.82,43.85,14200.0,37.7741,37.7741,37.6881,37.7139,14200.0
2005-10-19 11:30:00,43.86,44.04,43.86,44.03,17400.0,37.7225,37.8774,37.7225,37.8688,17400.0
2005-10-19 11:40:00,44.02,44.1,44.01,44.09,17500.0,37.8602,37.929,37.8516,37.9204,17500.0
2005-10-19 11:50:00,44.09,44.09,44.02,44.04,8100.0,37.9204,37.9204,37.8602,37.8774,8100.0
2005-10-19 12:00:00,44.05,44.19,44.05,44.19,15100.0,37.886,38.0064,37.886,38.0064,15100.0
2005-10-19 12:10:00,44.2,44.25,44.16,44.19,17000.0,38.015,38.058,37.9806,38.0064,17000.0
2005-10-19 12:20:00,44.19,44.26,44.19,44.24,30200.0,38.0064,38.0666,38.0064,38.0494,30200.0
2005-10-19 12:30:00,44.23,44.33,44.21,44.3,22200.0,38.0408,38.1268,38.0236,38.101,22200.0
2005-10-19 12:40:00,44.28,44.29,44.15,44.15,14700.0,38.0838,38.0924,37.972,37.972,14700.0
2005-10-19 12:50:00,44.17,44.17,44.09,44.09,11400.0,37.9892,37.9892,37.9204,37.9204,11400.0
2005-10-19 13:00:00,44.09,44.09,44.02,44.03,13500.0,37.9204,37.9204,37.8602,37.8688,13500.0
2005-10-19 13:10:00,44.03,44.13,44.03,44.13,13200.0,37.8688,37.9548,37.8688,37.9548,13200.0
2005-10-19 13:20:00,44.12,44.17,44.1,44.13,18600.0,37.9462,37.9892,37.929,37.9548,18600.0
2005-10-19 13:30:00,44.13,44.24,44.12,44.19,16600.0,37.9548,38.0494,37.9462,38.0064,16600.0
2005-10-19 13:40:00,44.2,44.23,44.19,44.21,7800.0,38.015,38.0408,38.0064,38.0236,7800.0
2005-10-19 13:50:00,44.21,44.21,44.16,44.17,6500.0,38.0236,38.0236,37.9806,37.9892,6500.0
2005-10-19 14:00:00,44.18,44.3,44.17,44.28,14700.0,37.9978,38.101,37.9892,38.0838,14700.0
2005-10-19 14:10:00,44.29,44.3,44.25,44.26,14600.0,38.0924,38.101,38.058,38.0666,14600.0
2005-10-19 14:20:00,44.26,44.26,44.23,44.26,12900.0,38.0666,38.0666,38.0408,38.0666,12900.0
2005-10-19 14:30:00,44.26,44.4,44.26,44.39,22400.0,38.0666,38.187,38.0666,38.1784,22400.0
2005-10-19 14:40:00,44.39,44.42,44.37,44.42,15300.0,38.1784,38.2042,38.1612,38.2042,15300.0
2005-10-19 14:50:00,44.42,44.47,44.4,44.45,25100.0,38.2042,38.2472,38.187,38.23,25100.0
2005-10-19 15:00:00,44.45,44.54,44.44,44.48,27700.0,38.23,38.3074,38.2214,38.2558,27700.0
2005-10-19 15:10:00,44.48,44.49,44.43,44.45,13400.0,38.2558,38.2644,38.2128,38.23,13400.0
2005-10-19 15:20:00,44.44,44.49,44.43,44.48,23100.0,38.2214,38.2644,38.2128,38.2558,23100.0
2005-10-19 15:30:00,44.47,44.48,44.41,44.42,17800.0,38.2472,38.2558,38.1956,38.2042,17800.0
2005-10-19 15:40:00,44.42,44.49,44.41,44.45,40400.0,38.2042,38.2644,38.1956,38.23,40400.0
2005-10-19 15:50:00,44.44,44.49,44.4,44.41,101200.0,38.2214,38.2644,38.187,38.1956,101200.0
2005-10-20 09:30:00,44.48,44.49,44.26,44.3,53600.0,38.2558,38.2644,38.0666,38.101,53600.0
2005-10-20 09:40:00,44.32,44.33,44.26,44.26,19400.0,38.1182,38.1268,38.0666,38.0666,19400.0
2005-10-20 09:50:00,44.25,44.26,44.18,44.2,39100.0,38.058,38.0666,37.9978,38.015,39100.0
2005-10-20 10:00:00,44.21,44.28,44.2,44.28,24700.0,38.0236,38.0838,38.015,38.0838,24700.0
2005-10-20 10:10:00,44.27,44.37,44.27,44.37,16000.0,38.0752,38.1612,38.0752,38.1612,16000.0
2005-10-20 10:20:00,44.36,44.54,44.33,44.53,24200.0,38.1526,38.3074,38.1268,38.2988,24200.0
2005-10-20 10:30:00,44.53,44.63,44.53,44.6,40000.0,38.2988,38.3848,38.2988,38.359,40000.0
2005-10-20 10:40:00,44.59,44.59,44.54,44.55,15800.0,38.3504,38.3504,38.3074,38.316,15800.0
2005-10-20 10:50:00,44.59,44.69,44.58,44.58,14000.0,38.3504,38.4364,38.3418,38.3418,14000.0
2005-10-20 11:00:00,44.59,44.6,44.57,44.6,10000.0,38.3504,38.359,38.3332,38.359,10000.0
2005-10-20 11:10:00,44.61,44.66,44.61,44.63,33900.0,38.3676,38.4106,38.3676,38.3848,33900.0
2005-10-20 11:20:00,44.63,44.65,44.59,44.62,41400.0,38.3848,38.402,38.3504,38.3762,41400.0
2005-10-20 11:30:00,44.62,44.81,44.62,44.75,25800.0,38.3762,38.5396,38.3762,38.488,25800.0
2005-10-20 11:40:00,44.75,44.77,44.73,44.77,18900.0,38.488,38.5052,38.4708,38.5052,18900.0
2005-10-20 11:50:00,44.77,44.79,44.77,44.78,12900.0,38.5052,38.5224,38.5052,38.5138,12900.0
2005-10-20 12:00:00,44.78,44.81,44.68,44.69,22600.0,38.5138,38.5396,38.4278,38.4364,22600.0
2005-10-20 12:10:00,44.68,44.7,44.67,44.68,13400.0,38.4278,38.445,38.4192,38.4278,13400.0
2005-10-20 12:20:00,44.69,44.75,44.68,44.73,15400.0,38.4364,38.488,38.4278,38.4708,15400.0
2005-10-20 12:30:00,44.72,44.73,44.69,44.7,12700.0,38.4622,38.4708,38.4364,38.445,12700.0
2005-10-20 12:40:00,44.69,44.71,44.67,44.7,9400.0,38.4364,38.4536,38.4192,38.445,9400.0
2005-10-20 12:50:00,44.7,44.71,44.62,44.66,16000.0,38.445,38.4536,38.3762,38.4106,16000.0
2005-10-20 13:00:00,44.66,44.74,44.66,44.73,14000.0,38.4106,38.4794,38.4106,38.4708,14000.0
2005-10-20 13:10:00,44.73,44.74,44.66,44.73,26200.0,38.4708,38.4794,38.4106,38.4708,26200.0
2005-10-20 13:20:00,44.72,44.76,44.68,44.69,17800.0,38.4622,38.4966,38.4278,38.4364,17800.0
2005-10-20 13:30:00,44.69,44.73,44.66,44.68,23700.0,38.4364,38.4708,38.4106,38.4278,23700.0
2005-10-20 13:40:00,44.68,44.68,44.62,44.63,8700.0,38.4278,38.4278,38.3762,38.3848,8700.0
2005-10-20 13:50:00,44.63,44.7,44.61,44.61,17900.0,38.3848,38.445,38.3676,38.3676,17900.0
2005-10-20 14:00:00,44.6,44.6,44.51,44.51,47400.0,38.359,38.359,38.2816,38.2816,47400.0
2005-10-20 14:10:00,44.5,44.5,44.36,44.39,29700.0,38.273,38.273,38.1526,38.1784,29700.0
2005-10-20 14:20:00,44.4,44.4,44.26,44.27,24600.0,38.187,38.187,38.0666,38.0752,24600.0
2005-10-20 14:30:00,44.3,44.3,44.24,44.25,42100.0,38.101,38.101,38.0494,38.058,42100.0
2005-10-20 14:40:00,44.25,44.27,44.19,44.19,22800.0,38.058,38.0752,38.0064,38.0064,22800.0
2005-10-20 14:50:00,44.2,44.2,44.06,44.07,64600.0,38.015,38.015,37.8946,37.9032,64600.0
2005-10-20 15:00:00,44.07,44.1,44.06,44.09,33700.0,37.9032,37.929,37.8946,37.9204,33700.0
2005-10-20 15:10:00,44.09,44.09,43.89,43.9,30100.0,37.9204,37.9204,37.7483,37.7569,30100.0
2005-10-20 15:20:00,43.92,43.92,43.62,43.7,95800.0,37.7741,37.7741,37.5161,37.5849,95800.0
2005-10-20 15:30:00,43.7,44.03,43.7,43.97,90200.0,37.5849,37.8688,37.5849,37.8172,90200.0
2005-10-20 15:40:00,43.97,44.07,43.93,44.03,81900.0,37.8172,37.9032,37.7827,37.8688,81900.0
2005-10-20 15:50:00,44.03,44.06,43.97,43.97,76600.0,37.8688,37.8946,37.8172,37.8172,76600.0
2005-10-21 09:30:00,44.11,44.15,44.04,44.05,104700.0,37.9376,37.972,37.8774,37.886,104700.0
2005-10-21 09:40:00,44.06,44.1,43.9,43.91,12800.0,37.8946,37.929,37.7569,37.7655,12800.0
2005-10-21 09:50:00,43.91,44.08,43.91,43.99,19500.0,37.7655,37.9118,37.7655,37.8344,19500.0
2005-10-21 10:00:00,43.99,44.08,43.98,44.03,16800.0,37.8344,37.9118,37.8258,37.8688,16800.0
2005-10-21 10:10:00,44.02,44.15,44.02,44.12,13000.0,37.8602,37.972,37.8602,37.9462,13000.0
2005-10-21 10:20:00,44.12,44.16,44.08,44.15,15300.0,37.9462,37.9806,37.9118,37.972,15300.0
2005-10-21 10:30:00,44.15,44.16,44.07,44.07,15800.0,37.972,37.9806,37.9032,37.9032,15800.0
2005-10-21 10:40:00,44.07,44.08,43.91,43.91,9300.0,37.9032,37.9118,37.7655,37.7655,9300.0
2005-10-21 10:50:00,43.91,43.96,43.91,43.96,11300.0,37.7655,37.8086,37.7655,37.8086,11300.0
2005-10-21 11:00:00,43.96,44.11,43.96,44.11,25200.0,37.8086,37.9376,37.8086,37.9376,25200.0
2005-10-21 11:10:00,44.09,44.21,44.09,44.21,28700.0,37.9204,38.0236,37.9204,38.0236,28700.0
2005-10-21 11:20:00,44.23,44.27,44.21,44.25,22700.0,38.0408,38.0752,38.0236,38.058,22700.0
2005-10-21 11:30:00,44.25,44.25,44.13,44.13,28600.0,38.058,38.058,37.9548,37.9548,28600.0
2005-10-21 11:40:00,44.13,44.13,43.89,43.89,20000.0,37.9548,37.9548,37.7483,37.7483,20000.0
2005-10-21 11:50:00,43.89,43.89,43.86,43.88,19900.0,37.7483,37.7483,37.7225,37.7397,19900.0
2005-10-21 12:00:00,43.89,43.95,43.85,43.94,17100.0,37.7483,37.8,37.7139,37.7914,17100.0
2005-10-21 12:10:00,43.95,44.07,43.95,43.99,13000.0,37.8,37.9032,37.8,37.8344,13000.0
2005-10-21 12:20:00,43.98,44.11,43.98,44.08,14600.0,37.8258,37.9376,37.8258,37.9118,14600.0
2005-10-21 12:30:00,44.07,44.09,44.01,44.07,7100.0,37.9032,37.9204,37.8516,37.9032,7100.0
2005-10-21 12:40:00,44.07,44.07,43.98,44.05,7100.0,37.9032,37.9032,37.8258,37.886,7100.0
2005-10-21 12:50:00,44.06,44.2,44.06,44.19,21700.0,37.8946,38.015,37.8946,38.0064,21700.0
2005-10-21 13:00:00,44.2,44.22,44.13,44.15,11500.0,38.015,38.0322,37.9548,37.972,11500.0
2005-10-21 13:10:00,44.15,44.15,44.05,44.09,10500.0,37.972,37.972,37.886,37.9204,10500.0
2005-10-21 13:20:00,44.09,44.1,44.08,44.09,9600.0,37.9204,37.929,37.9118,37.9204,9600.0
2005-10-21 13:30:00,44.09,44.16,44.09,44.13,25400.0,37.9204,37.9806,37.9204,37.9548,25400.0
2005-10-21 13:40:00,44.14,44.16,44.13,44.14,7900.0,37.9634,37.9806,37.9548,37.9634,7900.0
2005-10-21 13:50:00,44.14,44.16,44.09,44.14,12800.0,37.9634,37.9806,37.9204,37.9634,12800.0
2005-10-21 14:00:00,44.15,44.2,44.11,44.11,9000.0,37.972,38.015,37.9376,37.9376,9000.0
2005-10-21 14:10:00,44.13,44.21,44.09,44.12,11300.0,37.9548,38.0236,37.9204,37.9462,11300.0
2005-10-21 14:20:00,44.13,44.15,44.03,44.04,13400.0,37.9548,37.972,37.8688,37.8774,13400.0
2005-10-21 14:30:00,44.05,44.1,43.99,44.01,9900.0,37.886,37.929,37.8344,37.8516,9900.0
2005-10-21 14:40:00,44.0,44.05,43.95,44.05,22100.0,37.843,37.886,37.8,37.886,22100.0
2005-10-21 14:50:00,44.04,44.13,44.03,44.1,8600.0,37.8774,37.9548,37.8688,37.929,8600.0
2005-10-21 15:00:00,44.1,44.11,43.96,43.99,22700.0,37.929,37.9376,37.8086,37.8344,22700.0
2005-10-21 15:10:00,44.01,44.09,43.99,44.01,11600.0,37.8516,37.9204,37.8344,37.8516,11600.0
2005-10-21 15:20:00,44.02,44.08,44.0,44.08,16000.0,37.8602,37.9118,37.843,37.9118,16000.0
2005-10-21 15:30:00,44.08,44.08,43.98,43.98,12300.0,37.9118,37.9118,37.8258,37.8258,12300.0
2005-10-21 15:40:00,43.98,43.98,43.9,43.95,20600.0,37.8258,37.8258,37.7569,37.8,20600.0
2005-10-21 15:50:00,43.93,43.95,43.89,43.9,46200.0,37.7827,37.8,37.7483,37.7569,46200.0
2005-10-24 09:30:00,44.01,44.5,44.01,44.3,46200.0,37.8516,38.273,37.8516,38.101,46200.0
2005-10-24 09:40:00,44.3,44.52,44.29,44.43,15700.0,38.101,38.2902,38.0924,38.2128,15700.0
2005-10-24 09:50:00,44.43,44.52,44.38,44.43,24100.0,38.2128,38.2902,38.1698,38.2128,24100.0
2005-10-24 10:00:00,44.39,44.45,44.36,44.45,39800.0,38.1784,38.23,38.1526,38.23,39800.0
2005-10-24 10:10:00,44.45,44.51,44.42,44.45,21500.0,38.23,38.2816,38.2042,38.23,21500.0
2005-10-24 10:20:00,44.45,44.52,44.45,44.49,50000.0,38.23,38.2902,38.23,38.2644,50000.0
2005-10-24 10:30:00,44.5,44.51,44.48,44.49,30900.0,38.273,38.2816,38.2558,38.2644,30900.0
2005-10-24 10:40:00,44.49,44.5,44.44,44.44,18000.0,38.2644,38.273,38.2214,38.2214,18000.0
2005-10-24 10:50:00,44.43,44.47,44.35,44.46,17000.0,38.2128,38.2472,38.144,38.2386,17000.0
2005-10-24 11:00:00,44.46,44.52,44.46,44.47,44900.0,38.2386,38.2902,38.2386,38.2472,44900.0
2005-10-24 11:10:00,44.47,44.49,44.43,44.49,17400.0,38.2472,38.2644,38.2128,38.2644,17400.0
2005-10-24 11:20:00,44.49,44.51,44.48,44.51,20800.0,38.2644,38.2816,38.2558,38.2816,20800.0
2005-10-24 11:30:00,44.51,44.52,44.45,44.46,26900.0,38.2816,38.2902,38.23,38.2386,26900.0
2005-10-24 11:40:00,44.46,44.5,44.45,44.5,15400.0,38.2386,38.273,38.23,38.273,15400.0
2005-10-24 11:50:00,44.5,44.5,44.42,44.42,14800.0,38.273,38.273,38.2042,38.2042,14800.0
2005-10-24 12:00:00,44.42,44.51,44.41,44.49,14800.0,38.2042,38.2816,38.1956,38.2644,14800.0
2005-10-24 12:10:00,44.49,44.51,44.48,44.51,12000.0,38.2644,38.2816,38.2558,38.2816,12000.0
2005-10-24 12:20:00,44.51,44.51,44.5,44.5,20300.0,38.2816,38.2816,38.273,38.273,20300.0
2005-10-24 12:30:00,44.5,44.51,44.48,44.5,25900.0,38.273,38.2816,38.2558,38.273,25900.0
2005-10-24 12:40:00,44.51,44.52,44.48,44.49,9500.0,38.2816,38.2902,38.2558,38.2644,9500.0
2005-10-24 12:50:00,44.5,44.52,44.49,44.51,22300.0,38.273,38.2902,38.2644,38.2816,22300.0
2005-10-24 13:00:00,44.52,44.52,44.45,44.49,15300.0,38.2902,38.2902,38.23,38.2644,15300.0
2005-10-24 13:10:00,44.49,44.51,44.47,44.47,12400.0,38.2644,38.2816,38.2472,38.2472,12400.0
2005-10-24 13:20:00,44.47,44.5,44.46,44.5,14900.0,38.2472,38.273,38.2386,38.273,14900.0
2005-10-24 13:30:00,44.5,44.52,44.48,44.51,17400.0,38.273,38.2902,38.2558,38.2816,17400.0
2005-10-24 13:40:00,44.51,44.52,44.48,44.49,9400.0,38.2816,38.2902,38.2558,38.2644,9400.0
2005-10-24 13:50:00,44.49,44.54,44.48,44.52,28700.0,38.2644,38.3074,38.2558,38.2902,28700.0
2005-10-24 14:00:00,44.52,44.53,44.51,44.52,7100.0,38.2902,38.2988,38.2816,38.2902,7100.0
2005-10-24 14:10:00,44.52,44.54,44.49,44.5,16000.0,38.2902,38.3074,38.2644,38.273,16000.0
2005-10-24 14:20:00,44.5,44.54,44.5,44.54,16900.0,38.273,38.3074,38.273,38.3074,16900.0
2005-10-24 14:30:00,44.53,44.53,44.45,44.52,28100.0,38.2988,38.2988,38.23,38.2902,28100.0
2005-10-24 14:40:00,44.52,44.53,44.48,44.48,19100.0,38.2902,38.2988,38.2558,38.2558,19100.0
2005-10-24 14:50:00,44.5,44.52,44.48,44.48,18900.0,38.273,38.2902,38.2558,38.2558,18900.0
2005-10-24 15:00:00,44.47,44.53,44.47,44.52,30900.0,38.2472,38.2988,38.2472,38.2902,30900.0
2005-10-24 15:10:00,44.52,44.54,44.5,44.5,12800.0,38.2902,38.3074,38.273,38.273,12800.0
2005-10-24 15:20:00,44.5,44.51,44.5,44.5,29700.0,38.273,38.2816,38.273,38.273,29700.0
2005-10-24 15:30:00,44.5,44.51,44.45,44.49,38800.0,38.273,38.2816,38.23,38.2644,38800.0
2005-10-24 15:40:00,44.49,44.51,44.49,44.5,41100.0,38.2644,38.2816,38.2644,38.273,41100.0
2005-10-24 15:50:00,44.5,44.52,44.49,44.5,81900.0,38.273,38.2902,38.2644,38.273,81900.0
2005-10-25 09:30:00,44.52,44.8,44.26,44.28,22900.0,38.2902,38.531,38.0666,38.0838,22900.0
2005-10-25 09:40:00,44.29,44.4,44.25,44.3,20300.0,38.0924,38.187,38.058,38.101,20300.0
2005-10-25 09:50:00,44.32,44.45,44.26,44.41,16300.0,38.1182,38.23,38.0666,38.1956,16300.0
2005-10-25 10:00:00,44.34,44.34,44.17,44.17,32500.0,38.1354,38.1354,37.9892,37.9892,32500.0
2005-10-25 10:10:00,44.18,44.34,44.17,44.34,17900.0,37.9978,38.1354,37.9892,38.1354,17900.0
2005-10-25 10:20:00,44.38,44.5,44.34,44.49,14200.0,38.1698,38.273,38.1354,38.2644,14200.0
2005-10-25 10:30:00,44.49,44.52,44.44,44.51,95200.0,38.2644,38.2902,38.2214,38.2816,95200.0
2005-10-25 10:40:00,44.51,44.55,44.49,44.54,11400.0,38.2816,38.316,38.2644,38.3074,11400.0
2005-10-25 10:50:00,44.54,44.56,44.47,44.47,9200.0,38.3074,38.3246,38.2472,38.2472,9200.0
2005-10-25 11:00:00,44.47,44.48,44.43,44.43,21400.0,38.2472,38.2558,38.2128,38.2128,21400.0
2005-10-25 11:10:00,44.44,44.44,44.26,44.29,17100.0,38.2214,38.2214,38.0666,38.0924,17100.0
2005-10-25 11:20:00,44.29,44.29,44.24,44.27,15400.0,38.0924,38.0924,38.0494,38.0752,15400.0
2005-10-25 11:30:00,44.28,44.39,44.28,44.39,13300.0,38.0838,38.1784,38.0838,38.1784,13300.0
2005-10-25 11:40:00,44.4,44.44,44.3,44.43,26800.0,38.187,38.2214,38.101,38.2128,26800.0
2005-10-25 11:50:00,44.44,44.5,44.38,44.38,26700.0,38.2214,38.273,38.1698,38.1698,26700.0
2005-10-25 12:00:00,44.38,44.5,44.38,44.5,15700.0,38.1698,38.273,38.1698,38.273,15700.0
2005-10-25 12:10:00,44.5,44.53,44.46,44.48,17100.0,38.273,38.2988,38.2386,38.2558,17100.0
2005-10-25 12:20:00,44.5,44.52,44.4,44.42,9400.0,38.273,38.2902,38.187,38.2042,9400.0
2005-10-25 12:30:00,44.42,44.45,44.4,44.41,21300.0,38.2042,38.23,38.187,38.1956,21300.0
2005-10-25 12:40:00,44.41,44.47,44.39,44.43,40700.0,38.1956,38.2472,38.1784,38.2128,40700.0
2005-10-25 12:50:00,44.42,44.42,44.37,44.39,10700.0,38.2042,38.2042,38.1612,38.1784,10700.0
2005-10-25 13:00:00,44.38,44.39,44.35,44.36,19300.0,38.1698,38.1784,38.144,38.1526,19300.0
2005-10-25 13:10:00,44.35,44.37,44.34,44.35,8900.0,38.144,38.1612,38.1354,38.144,8900.0
2005-10-25 13:20:00,44.35,44.35,44.25,44.26,11400.0,38.144,38.144,38.058,38.0666,11400.0
2005-10-25 13:30:00,44.23,44.24,44.06,44.07,20900.0,38.0408,38.0494,37.8946,37.9032,20900.0
2005-10-25 13:40:00,44.06,44.06,43.96,43.97,120400.0,37.8946,37.8946,37.8086,37.8172,120400.0
2005-10-25 13:50:00,43.98,44.01,43.93,43.95,9300.0,37.8258,37.8516,37.7827,37.8,9300.0
2005-10-25 14:00:00,43.94,43.97,43.88,43.92,19500.0,37.7914,37.8172,37.7397,37.7741,19500.0
2005-10-25 14:10:00,43.91,43.96,43.9,43.96,19400.0,37.7655,37.8086,37.7569,37.8086,19400.0
2005-10-25 14:20:00,43.96,43.96,43.86,43.91,13700.0,37.8086,37.8086,37.7225,37.7655,13700.0
2005-10-25 14:30:00,43.91,44.13,43.86,44.03,26700.0,37.7655,37.9548,37.7225,37.8688,26700.0
2005-10-25 14:40:00,44.04,44.07,43.97,44.03,13400.0,37.8774,37.9032,37.8172,37.8688,13400.0
2005-10-25 14:50:00,44.03,44.17,44.03,44.06,32900.0,37.8688,37.9892,37.8688,37.8946,32900.0
2005-10-25 15:00:00,44.05,44.1,44.01,44.07,21000.0,37.886,37.929,37.8516,37.9032,21000.0
2005-10-25 15:10:00,44.05,44.13,43.98,43.98,19000.0,37.886,37.9548,37.8258,37.8258,19000.0
2005-10-25 15:20:00,44.0,44.08,44.0,44.06,50800.0,37.843,37.9118,37.843,37.8946,50800.0
2005-10-25 15:30:00,44.04,44.17,44.04,44.17,22900.0,37.8774,37.9892,37.8774,37.9892,22900.0
2005-10-25 15:40:00,44.19,44.33,44.17,44.27,25300.0,38.0064,38.1268,37.9892,38.0752,25300.0
2005-10-25 15:50:00,44.26,44.27,44.11,44.16,43500.0,38.0666,38.0752,37.9376,37.9806,43500.0
2005-10-26 09:30:00,43.98,44.29,43.98,44.26,29200.0,37.8258,38.0924,37.8258,38.0666,29200.0
2005-10-26 09:40:00,44.25,44.26,44.11,44.13,17700.0,38.058,38.0666,37.9376,37.9548,17700.0
2005-10-26 09:50:00,44.15,44.27,44.13,44.2,95200.0,37.972,38.0752,37.9548,38.015,95200.0
2005-10-26 10:00:00,44.23,44.28,44.06,44.28,19200.0,38.0408,38.0838,37.8946,38.0838,19200.0
2005-10-26 10:10:00,44.29,44.39,44.28,44.34,20000.0,38.0924,38.1784,38.0838,38.1354,20000.0
2005-10-26 10:20:00,44.35,44.4,44.2,44.2,19800.0,38.144,38.187,38.015,38.015,19800.0
2005-10-26 10:30:00,44.19,44.2,44.14,44.14,37200.0,38.0064,38.015,37.9634,37.9634,37200.0
2005-10-26 10:40:00,44.14,44.15,43.99,43.99,24700.0,37.9634,37.972,37.8344,37.8344,24700.0
2005-10-26 10:50:00,43.98,44.18,43.97,44.14,29100.0,37.8258,37.9978,37.8172,37.9634,29100.0
2005-10-26 11:00:00,44.13,44.13,44.04,44.05,25600.0,37.9548,37.9548,37.8774,37.886,25600.0
2005-10-26 11:10:00,44.05,44.07,44.03,44.05,76100.0,37.886,37.9032,37.8688,37.886,76100.0
2005-10-26 11:20:00,44.05,44.29,44.05,44.26,41500.0,37.886,38.0924,37.886,38.0666,41500.0
2005-10-26 11:30:00,44.26,44.26,44.1,44.14,22000.0,38.0666,38.0666,37.929,37.9634,22000.0
2005-10-26 11:40:00,44.14,44.22,44.14,44.22,14500.0,37.9634,38.0322,37.9634,38.0322,14500.0
2005-10-26 11:50:00,44.22,44.29,44.22,44.24,17500.0,38.0322,38.0924,38.0322,38.0494,17500.0
2005-10-26 12:00:00,44.23,44.24,44.13,44.18,17900.0,38.0408,38.0494,37.9548,37.9978,17900.0
2005-10-26 12:10:00,44.17,44.23,44.15,44.22,23900.0,37.9892,38.0408,37.972,38.0322,23900.0
2005-10-26 12:20:00,44.24,44.35,44.23,44.35,29100.0,38.0494,38.144,38.0408,38.144,29100.0
2005-10-26 12:30:00,44.35,44.46,44.35,44.42,27700.0,38.144,38.2386,38.144,38.2042,27700.0
2005-10-26 12:40:00,44.38,44.4,44.3,44.38,17300.0,38.1698,38.187,38.101,38.1698,17300.0
2005-10-26 12:50:00,44.39,44.42,44.38,44.41,7800.0,38.1784,38.2042,38.1698,38.1956,7800.0
2005-10-26 13:00:00,44.42,44.42,44.31,44.33,19800.0,38.2042,38.2042,38.1096,38.1268,19800.0
2005-10-26 13:10:00,44.34,44.36,44.24,44.24,17100.0,38.1354,38.1526,38.0494,38.0494,17100.0
2005-10-26 13:20:00,44.24,44.32,44.22,44.31,19600.0,38.0494,38.1182,38.0322,38.1096,19600.0
2005-10-26 13:30:00,44.31,44.34,44.28,44.34,26500.0,38.1096,38.1354,38.0838,38.1354,26500.0
2005-10-26 13:40:00,44.34,44.34,44.2,44.2,19100.0,38.1354,38.1354,38.015,38.015,19100.0
2005-10-26 13:50:00,44.19,44.3,44.19,44.25,90900.0,38.0064,38.101,38.0064,38.058,90900.0
2005-10-26 14:00:00,44.25,44.3,44.18,44.18,30900.0,38.058,38.101,37.9978,37.9978,30900.0
2005-10-26 14:10:00,44.19,44.25,44.15,44.2,21200.0,38.0064,38.058,37.972,38.015,21200.0
2005-10-26 14:20:00,44.21,44.28,44.15,44.17,14600.0,38.0236,38.0838,37.972,37.9892,14600.0
2005-10-26 14:30:00,44.17,44.18,44.09,44.12,29900.0,37.9892,37.9978,37.9204,37.9462,29900.0
2005-10-26 14:40:00,44.13,44.14,44.1,44.14,20900.0,37.9548,37.9634,37.929,37.9634,20900.0
2005-10-26 14:50:00,44.14,44.24,44.05,44.07,53900.0,37.9634,38.0494,37.886,37.9032,53900.0
2005-10-26 15:00:00,44.05,44.05,43.96,43.96,36800.0,37.886,37.886,37.8086,37.8086,36800.0
2005-10-26 15:10:00,43.96,43.98,43.9,43.97,57600.0,37.8086,37.8258,37.7569,37.8172,57600.0
2005-10-26 15:20:00,43.97,44.0,43.88,43.89,104000.0,37.8172,37.843,37.7397,37.7483,104000.0
2005-10-26 15:30:00,43.89,43.9,43.83,43.83,28400.0,37.7483,37.7569,37.6967,37.6967,28400.0
2005-10-26 15:40:00,43.83,43.89,43.76,43.87,37000.0,37.6967,37.7483,37.6365,37.7311,37000.0
2005-10-26 15:50:00,43.87,43.91,43.86,43.9,63200.0,37.7311,37.7655,37.7225,37.7569,63200.0
2005-10-27 09:30:00,44.04,44.19,44.0,44.1,26800.0,37.8774,38.0064,37.843,37.929,26800.0
2005-10-27 09:40:00,44.1,44.6,44.09,44.52,38900.0,37.929,38.359,37.9204,38.2902,38900.0
2005-10-27 09:50:00,44.57,44.59,44.49,44.57,40300.0,38.3332,38.3504,38.2644,38.3332,40300.0
2005-10-27 10:00:00,44.55,44.55,44.34,44.34,31500.0,38.316,38.316,38.1354,38.1354,31500.0
2005-10-27 10:10:00,44.33,44.34,44.15,44.2,31600.0,38.1268,38.1354,37.972,38.015,31600.0
2005-10-27 10:20:00,44.19,44.19,44.02,44.04,21500.0,38.0064,38.0064,37.8602,37.8774,21500.0
2005-10-27 10:30:00,44.02,44.02,43.91,43.92,27300.0,37.8602,37.8602,37.7655,37.7741,27300.0
2005-10-27 10:40:00,43.92,44.04,43.91,43.97,226300.0,37.7741,37.8774,37.7655,37.8172,226300.0
2005-10-27 10:50:00,43.96,43.96,43.89,43.9,14500.0,37.8086,37.8086,37.7483,37.7569,14500.0
2005-10-27 11:00:00,43.9,44.03,43.9,43.95,20800.0,37.7569,37.8688,37.7569,37.8,20800.0
2005-10-27 11:10:00,43.95,43.95,43.92,43.95,10800.0,37.8,37.8,37.7741,37.8,10800.0
2005-10-27 11:20:00,43.93,43.96,43.92,43.92,11500.0,37.7827,37.8086,37.7741,37.7741,11500.0
2005-10-27 11:30:00,43.91,43.92,43.77,43.77,9100.0,37.7655,37.7741,37.6451,37.6451,9100.0
2005-10-27 11:40:00,43.77,43.77,43.64,43.64,16200.0,37.6451,37.6451,37.5333,37.5333,16200.0
2005-10-27 11:50:00,43.63,43.66,43.6,43.65,172600.0,37.5247,37.5505,37.4989,37.5419,172600.0
2005-10-27 12:00:00,43.65,43.76,43.64,43.74,16200.0,37.5419,37.6365,37.5333,37.6193,16200.0
2005-10-27 12:10:00,43.77,43.77,43.73,43.74,6600.0,37.6451,37.6451,37.6107,37.6193,6600.0
2005-10-27 12:20:00,43.75,43.76,43.73,43.76,5400.0,37.6279,37.6365,37.6107,37.6365,5400.0
2005-10-27 12:30:00,43.76,43.84,43.75,43.81,7100.0,37.6365,37.7053,37.6279,37.6795,7100.0
2005-10-27 12:40:00,43.82,43.83,43.77,43.8,8100.0,37.6881,37.6967,37.6451,37.6709,8100.0
2005-10-27 12:50:00,43.8,43.85,43.8,43.85,5500.0,37.6709,37.7139,37.6709,37.7139,5500.0
2005-10-27 13:00:00,43.85,43.85,43.79,43.8,83600.0,37.7139,37.7139,37.6623,37.6709,83600.0
2005-10-27 13:10:00,43.8,43.82,43.73,43.73,7300.0,37.6709,37.6881,37.6107,37.6107,7300.0
2005-10-27 13:20:00,43.73,43.77,43.66,43.73,8400.0,37.6107,37.6451,37.5505,37.6107,8400.0
2005-10-27 13:30:00,43.74,43.78,43.7,43.78,10800.0,37.6193,37.6537,37.5849,37.6537,10800.0
2005-10-27 13:40:00,43.78,43.81,43.77,43.81,5700.0,37.6537,37.6795,37.6451,37.6795,5700.0
2005-10-27 13:50:00,43.81,43.86,43.81,43.86,8800.0,37.6795,37.7225,37.6795,37.7225,8800.0
2005-10-27 14:00:00,43.86,43.94,43.86,43.91,9800.0,37.7225,37.7914,37.7225,37.7655,9800.0
2005-10-27 14:10:00,43.91,43.92,43.87,43.89,6500.0,37.7655,37.7741,37.7311,37.7483,6500.0
2005-10-27 14:20:00,43.89,43.89,43.76,43.76,10100.0,37.7483,37.7483,37.6365,37.6365,10100.0
2005-10-27 14:30:00,43.75,43.75,43.71,43.72,13300.0,37.6279,37.6279,37.5935,37.6021,13300.0
2005-10-27 14:40:00,43.72,43.78,43.72,43.76,10500.0,37.6021,37.6537,37.6021,37.6365,10500.0
2005-10-27 14:50:00,43.76,43.81,43.74,43.74,32800.0,37.6365,37.6795,37.6193,37.6193,32800.0
2005-10-27 15:00:00,43.75,43.76,43.73,43.74,14000.0,37.6279,37.6365,37.6107,37.6193,14000.0
2005-10-27 15:10:00,43.74,43.78,43.72,43.76,23300.0,37.6193,37.6537,37.6021,37.6365,23300.0
2005-10-27 15:20:00,43.76,43.79,43.76,43.77,23000.0,37.6365,37.6623,37.6365,37.6451,23000.0
2005-10-27 15:30:00,43.77,43.83,43.73,43.79,29900.0,37.6451,37.6967,37.6107,37.6623,29900.0
2005-10-27 15:40:00,43.79,43.93,43.78,43.93,70100.0,37.6623,37.7827,37.6537,37.7827,70100.0
2005-10-27 15:50:00,43.92,43.92,43.82,43.83,61400.0,37.7741,37.7741,37.6881,37.6967,61400.0
2005-10-28 09:30:00,44.0,44.0,43.94,43.94,13300.0,37.843,37.843,37.7914,37.7914,13300.0
2005-10-28 09:40:00,43.95,44.15,43.86,44.11,24800.0,37.8,37.972,37.7225,37.9376,24800.0
2005-10-28 09:50:00,44.15,44.22,44.1,44.15,34300.0,37.972,38.0322,37.929,37.972,34300.0
2005-10-28 10:00:00,44.14,44.18,44.06,44.18,22500.0,37.9634,37.9978,37.8946,37.9978,22500.0
2005-10-28 10:10:00,44.18,44.39,44.14,44.39,27400.0,37.9978,38.1784,37.9634,38.1784,27400.0
2005-10-28 10:20:00,44.38,44.47,44.36,44.4,31300.0,38.1698,38.2472,38.1526,38.187,31300.0
2005-10-28 10:30:00,44.38,44.38,44.1,44.11,20800.0,38.1698,38.1698,37.929,37.9376,20800.0
2005-10-28 10:40:00,44.11,44.24,44.09,44.21,45100.0,37.9376,38.0494,37.9204,38.0236,45100.0
2005-10-28 10:50:00,44.21,44.34,44.17,44.29,33700.0,38.0236,38.1354,37.9892,38.0924,33700.0
2005-10-28 11:00:00,44.31,44.34,44.22,44.24,18200.0,38.1096,38.1354,38.0322,38.0494,18200.0
2005-10-28 11:10:00,44.24,44.41,44.24,44.41,27900.0,38.0494,38.1956,38.0494,38.1956,27900.0
2005-10-28 11:20:00,44.41,44.52,44.31,44.46,43300.0,38.1956,38.2902,38.1096,38.2386,43300.0
2005-10-28 11:30:00,44.46,44.54,44.4,44.51,37000.0,38.2386,38.3074,38.187,38.2816,37000.0
2005-10-28 11:40:00,44.51,44.63,44.49,44.62,56800.0,38.2816,38.3848,38.2644,38.3762,56800.0
2005-10-28 11:50:00,44.62,44.72,44.58,44.72,64200.0,38.3762,38.4622,38.3418,38.4622,64200.0
2005-10-28 12:00:00,44.72,44.75,44.72,44.74,38100.0,38.4622,38.488,38.4622,38.4794,38100.0
2005-10-28 12:10:00,44.74,44.78,44.72,44.72,30100.0,38.4794,38.5138,38.4622,38.4622,30100.0
2005-10-28 12:20:00,44.73,44.77,44.72,44.74,46900.0,38.4708,38.5052,38.4622,38.4794,46900.0
2005-10-28 12:30:00,44.75,44.79,44.74,44.76,23000.0,38.488,38.5224,38.4794,38.4966,23000.0
2005-10-28 12:40:00,44.76,44.77,44.68,44.68,14200.0,38.4966,38.5052,38.4278,38.4278,14200.0
2005-10-28 12:50:00,44.67,44.67,44.62,44.62,28100.0,38.4192,38.4192,38.3762,38.3762,28100.0
2005-10-28 13:00:00,44.62,44.73,44.57,44.69,19900.0,38.3762,38.4708,38.3332,38.4364,19900.0
2005-10-28 13:10:00,44.7,44.76,44.7,44.74,14600.0,38.445,38.4966,38.445,38.4794,14600.0
2005-10-28 13:20:00,44.73,44.85,44.72,44.82,39400.0,38.4708,38.574,38.4622,38.5482,39400.0
2005-10-28 13:30:00,44.8,44.81,44.76,44.77,37400.0,38.531,38.5396,38.4966,38.5052,37400.0
2005-10-28 13:40:00,44.77,44.81,44.74,44.79,26500.0,38.5052,38.5396,38.4794,38.5224,26500.0
2005-10-28 13:50:00,44.79,44.89,44.79,44.88,21500.0,38.5224,38.6084,38.5224,38.5998,21500.0
2005-10-28 14:00:00,44.87,45.04,44.87,45.0,28300.0,38.5912,38.7374,38.5912,38.703,28300.0
2005-10-28 14:10:00,45.0,45.02,44.8,44.8,38200.0,38.703,38.7202,38.531,38.531,38200.0
2005-10-28 14:20:00,44.81,44.93,44.79,44.86,35600.0,38.5396,38.6428,38.5224,38.5826,35600.0
2005-10-28 14:30:00,44.87,44.9,44.86,44.88,24200.0,38.5912,38.617,38.5826,38.5998,24200.0
2005-10-28 14:40:00,44.87,44.98,44.86,44.96,54700.0,38.5912,38.6858,38.5826,38.6686,54700.0
2005-10-28 14:50:00,44.96,45.05,44.96,45.01,31300.0,38.6686,38.746,38.6686,38.7116,31300.0
2005-10-28 15:00:00,45.01,45.11,45.0,45.05,27000.0,38.7116,38.7976,38.703,38.746,27000.0
2005-10-28 15:10:00,45.06,45.08,45.02,45.08,70800.0,38.7546,38.7718,38.7202,38.7718,70800.0
2005-10-28 15:20:00,45.08,45.15,45.06,45.1,49000.0,38.7718,38.832,38.7546,38.789,49000.0
2005-10-28 15:30:00,45.1,45.14,45.06,45.06,66600.0,38.789,38.8234,38.7546,38.7546,66600.0
2005-10-28 15:40:00,45.07,45.14,45.06,45.12,58900.0,38.7632,38.8234,38.7546,38.8062,58900.0
2005-10-28 15:50:00,45.12,45.19,45.11,45.19,113500.0,38.8062,38.8664,38.7976,38.8664,113500.0
2005-10-31 09:30:00,45.56,45.85,45.56,45.74,81400.0,39.1847,39.4341,39.1847,39.3395,81400.0
2005-10-31 09:40:00,45.75,45.94,45.74,45.8,70700.0,39.3481,39.5115,39.3395,39.3911,70700.0
2005-10-31 09:50:00,45.8,45.83,45.64,45.71,55000.0,39.3911,39.4169,39.2535,39.3137,55000.0
2005-10-31 10:00:00,45.69,45.69,45.38,45.42,38800.0,39.2965,39.2965,39.0298,39.0643,38800.0
2005-10-31 10:10:00,45.44,45.47,45.41,45.43,45500.0,39.0815,39.1073,39.0556,39.0729,45500.0
2005-10-31 10:20:00,45.43,45.6,45.43,45.5,26900.0,39.0729,39.2191,39.0729,39.1331,26900.0
2005-10-31 10:30:00,45.49,45.5,45.26,45.35,39700.0,39.1245,39.1331,38.9266,39.004,39700.0
2005-10-31 10:40:00,45.35,45.51,45.35,45.49,19000.0,39.004,39.1417,39.004,39.1245,19000.0
2005-10-31 10:50:00,45.5,45.52,45.43,45.43,32900.0,39.1331,39.1503,39.0729,39.0729,32900.0
2005-10-31 11:00:00,45.43,45.5,45.43,45.48,25800.0,39.0729,39.1331,39.0729,39.1159,25800.0
2005-10-31 11:10:00,45.46,45.47,45.4,45.4,25700.0,39.0987,39.1073,39.047,39.047,25700.0
2005-10-31 11:20:00,45.4,45.4,45.37,45.37,18400.0,39.047,39.047,39.0212,39.0212,18400.0
2005-10-31 11:30:00,45.36,45.37,45.28,45.29,23600.0,39.0126,39.0212,38.9438,38.9524,23600.0
2005-10-31 11:40:00,45.29,45.36,45.29,45.36,21400.0,38.9524,39.0126,38.9524,39.0126,21400.0
2005-10-31 11:50:00,45.36,45.36,45.3,45.34,17100.0,39.0126,39.0126,38.961,38.9954,17100.0
2005-10-31 12:00:00,45.34,45.37,45.31,45.37,22000.0,38.9954,39.0212,38.9696,39.0212,22000.0
2005-10-31 12:10:00,45.37,45.37,45.2,45.22,24000.0,39.0212,39.0212,38.875,38.8922,24000.0
2005-10-31 12:20:00,45.22,45.22,45.16,45.17,25700.0,38.8922,38.8922,38.8406,38.8492,25700.0
2005-10-31 12:30:00,45.17,45.2,45.12,45.12,19600.0,38.8492,38.875,38.8062,38.8062,19600.0
2005-10-31 12:40:00,45.14,45.22,45.11,45.21,19100.0,38.8234,38.8922,38.7976,38.8836,19100.0
2005-10-31 12:50:00,45.21,45.33,45.21,45.31,29600.0,38.8836,38.9868,38.8836,38.9696,29600.0
2005-10-31 13:00:00,45.33,45.38,45.32,45.35,13100.0,38.9868,39.0298,38.9782,39.004,13100.0
2005-10-31 13:10:00,45.35,45.45,45.35,45.4,24800.0,39.004,39.0901,39.004,39.047,24800.0
2005-10-31 13:20:00,45.4,45.41,45.33,45.33,13800.0,39.047,39.0556,38.9868,38.9868,13800.0
2005-10-31 13:30:00,45.33,45.47,45.31,45.43,19000.0,38.9868,39.1073,38.9696,39.0729,19000.0
2005-10-31 13:40:00,45.43,45.47,45.33,45.35,14400.0,39.0729,39.1073,38.9868,39.004,14400.0
2005-10-31 13:50:00,45.36,45.44,45.36,45.42,18200.0,39.0126,39.0815,39.0126,39.0643,18200.0
2005-10-31 14:00:00,45.43,45.5,45.4,45.4,26900.0,39.0729,39.1331,39.047,39.047,26900.0
2005-10-31 14:10:00,45.39,45.45,45.37,45.45,15100.0,39.0384,39.0901,39.0212,39.0901,15100.0
2005-10-31 14:20:00,45.45,45.45,45.3,45.37,21000.0,39.0901,39.0901,38.961,39.0212,21000.0
2005-10-31 14:30:00,45.34,45.36,45.26,45.34,29600.0,38.9954,39.0126,38.9266,38.9954,29600.0
2005-10-31 14:40:00,45.35,45.44,45.35,45.37,21800.0,39.004,39.0815,39.004,39.0212,21800.0
2005-10-31 14:50:00,45.37,45.47,45.35,45.43,21700.0,39.0212,39.1073,39.004,39.0729,21700.0
2005-10-31 15:00:00,45.4,45.5,45.38,45.42,38600.0,39.047,39.1331,39.0298,39.0643,38600.0
2005-10-31 15:10:00,45.42,45.6,45.42,45.6,32400.0,39.0643,39.2191,39.0643,39.2191,32400.0
2005-10-31 15:20:00,45.6,45.6,45.39,45.49,45900.0,39.2191,39.2191,39.0384,39.1245,45900.0
2005-10-31 15:30:00,45.48,45.52,45.45,45.46,42900.0,39.1159,39.1503,39.0901,39.0987,42900.0
2005-10-31 15:40:00,45.47,45.47,45.4,45.41,28600.0,39.1073,39.1073,39.047,39.0556,28600.0
2005-10-31 15:50:00,45.41,45.43,45.37,45.39,45500.0,39.0556,39.0729,39.0212,39.0384,45500.0
2005-11-01 09:30:00,45.33,45.33,45.24,45.24,164500.0,38.9868,38.9868,38.9094,38.9094,164500.0
2005-11-01 09:40:00,45.24,45.24,45.09,45.24,23200.0,38.9094,38.9094,38.7804,38.9094,23200.0
2005-11-01 09:50:00,45.24,45.24,45.16,45.19,15800.0,38.9094,38.9094,38.8406,38.8664,15800.0
2005-11-01 10:00:00,45.12,45.18,45.07,45.17,15200.0,38.8062,38.8578,38.7632,38.8492,15200.0
2005-11-01 10:10:00,45.21,45.37,45.18,45.37,172100.0,38.8836,39.0212,38.8578,39.0212,172100.0
2005-11-01 10:20:00,45.35,45.39,45.3,45.31,29300.0,39.004,39.0384,38.961,38.9696,29300.0
2005-11-01 10:30:00,45.32,45.44,45.32,45.44,18000.0,38.9782,39.0815,38.9782,39.0815,18000.0
2005-11-01 10:40:00,45.45,45.53,45.36,45.37,15500.0,39.0901,39.1589,39.0126,39.0212,15500.0
2005-11-01 10:50:00,45.36,45.42,45.35,45.41,7300.0,39.0126,39.0643,39.004,39.0556,7300.0
2005-11-01 11:00:00,45.41,45.41,45.33,45.35,9900.0,39.0556,39.0556,38.9868,39.004,9900.0
2005-11-01 11:10:00,45.34,45.36,45.3,45.36,11700.0,38.9954,39.0126,38.961,39.0126,11700.0
2005-11-01 11:20:00,45.36,45.45,45.36,45.37,17800.0,39.0126,39.0901,39.0126,39.0212,17800.0
2005-11-01 11:30:00,45.35,45.36,45.35,45.35,92000.0,39.004,39.0126,39.004,39.004,92000.0
2005-11-01 11:40:00,45.34,45.34,45.28,45.3,15000.0,38.9954,38.9954,38.9438,38.961,15000.0
2005-11-01 11:50:00,45.3,45.35,45.3,45.35,40900.0,38.961,39.004,38.961,39.004,40900.0
2005-11-01 12:00:00,45.35,45.39,45.35,45.39,23000.0,39.004,39.0384,39.004,39.0384,23000.0
2005-11-01 12:10:00,45.39,45.4,45.37,45.4,20100.0,39.0384,39.047,39.0212,39.047,20100.0
2005-11-01 12:20:00,45.4,45.4,45.38,45.4,15900.0,39.047,39.047,39.0298,39.047,15900.0
2005-11-01 12:30:00,45.39,45.4,45.38,45.4,19200.0,39.0384,39.047,39.0298,39.047,19200.0
2005-11-01 12:40:00,45.4,45.4,45.39,45.4,33100.0,39.047,39.047,39.0384,39.047,33100.0
2005-11-01 12:50:00,45.4,45.4,45.39,45.4,18800.0,39.047,39.047,39.0384,39.047,18800.0
2005-11-01 13:00:00,45.4,45.4,45.38,45.38,15600.0,39.047,39.047,39.0298,39.0298,15600.0
2005-11-01 13:10:00,45.39,45.4,45.37,45.39,10300.0,39.0384,39.047,39.0212,39.0384,10300.0
2005-11-01 13:20:00,45.39,45.4,45.38,45.4,17400.0,39.0384,39.047,39.0298,39.047,17400.0
2005-11-01 13:30:00,45.39,45.4,45.37,45.38,3700.0,39.0384,39.047,39.0212,39.0298,3700.0
2005-11-01 13:40:00,45.38,45.39,45.34,45.35,23300.0,39.0298,39.0384,38.9954,39.004,23300.0
2005-11-01 13:50:00,45.34,45.41,45.34,45.41,41100.0,38.9954,39.0556,38.9954,39.0556,41100.0
2005-11-01 14:00:00,45.42,45.45,45.4,45.4,15900.0,39.0643,39.0901,39.047,39.047,15900.0
2005-11-01 14:10:00,45.4,45.47,45.29,45.42,33300.0,39.047,39.1073,38.9524,39.0643,33300.0
2005-11-01 14:20:00,45.45,45.54,45.39,45.5,48600.0,39.0901,39.1675,39.0384,39.1331,48600.0
2005-11-01 14:30:00,45.53,45.6,45.41,45.45,33500.0,39.1589,39.2191,39.0556,39.0901,33500.0
2005-11-01 14:40:00,45.46,45.49,45.38,45.45,28000.0,39.0987,39.1245,39.0298,39.0901,28000.0
2005-11-01 14:50:00,45.45,45.45,45.34,45.35,16400.0,39.0901,39.0901,38.9954,39.004,16400.0
2005-11-01 15:00:00,45.36,45.46,45.33,45.42,20100.0,39.0126,39.0987,38.9868,39.0643,20100.0
2005-11-01 15:10:00,45.41,45.46,45.35,45.39,21200.0,39.0556,39.0987,39.004,39.0384,21200.0
2005-11-01 15:20:00,45.39,45.48,45.35,45.4,39600.0,39.0384,39.1159,39.004,39.047,39600.0
2005-11-01 15:30:00,45.39,45.41,45.33,45.38,19300.0,39.0384,39.0556,38.9868,39.0298,19300.0
2005-11-01 15:40:00,45.37,45.5,45.36,45.4,22000.0,39.0212,39.1331,39.0126,39.047,22000.0
2005-11-01 15:50:00,45.39,45.42,45.37,45.4,33500.0,39.0384,39.0643,39.0212,39.047,33500.0
2005-11-02 09:30:00,45.32,45.43,45.29,45.43,23000.0,38.9782,39.0729,38.9524,39.0729,23000.0
2005-11-02 09:40:00,45.43,45.5,45.36,45.49,30800.0,39.0729,39.1331,39.0126,39.1245,30800.0
2005-11-02 09:50:00,45.5,45.54,45.48,45.48,24500.0,39.1331,39.1675,39.1159,39.1159,24500.0
2005-11-02 10:00:00,45.48,45.5,45.42,45.5,23300.0,39.1159,39.1331,39.0643,39.1331,23300.0
2005-11-02 10:10:00,45.48,45.48,45.37,45.37,12600.0,39.1159,39.1159,39.0212,39.0212,12600.0
2005-11-02 10:20:00,45.36,45.36,45.31,45.34,12800.0,39.0126,39.0126,38.9696,38.9954,12800.0
2005-11-02 10:30:00,45.34,45.36,45.33,45.36,13700.0,38.9954,39.0126,38.9868,39.0126,13700.0
2005-11-02 10:40:00,45.36,45.45,45.35,45.43,19800.0,39.0126,39.0901,39.004,39.0729,19800.0
2005-11-02 10:50:00,45.42,45.44,45.41,45.44,18200.0,39.0643,39.0815,39.0556,39.0815,18200.0
2005-11-02 11:00:00,45.44,45.5,45.43,45.47,24100.0,39.0815,39.1331,39.0729,39.1073,24100.0
2005-11-02 11:10:00,45.47,45.53,45.47,45.53,14300.0,39.1073,39.1589,39.1073,39.1589,14300.0
2005-11-02 11:20:00,45.53,45.63,45.53,45.58,16500.0,39.1589,39.2449,39.1589,39.2019,16500.0
2005-11-02 11:30:00,45.59,45.59,45.5,45.55,21000.0,39.2105,39.2105,39.1331,39.1761,21000.0
2005-11-02 11:40:00,45.55,45.55,45.52,45.54,11400.0,39.1761,39.1761,39.1503,39.1675,11400.0
2005-11-02 11:50:00,45.54,45.6,45.53,45.55,9700.0,39.1675,39.2191,39.1589,39.1761,9700.0
2005-11-02 12:00:00,45.54,45.54,45.42,45.47,17200.0,39.1675,39.1675,39.0643,39.1073,17200.0
2005-11-02 12:10:00,45.48,45.53,45.46,45.51,7000.0,39.1159,39.1589,39.0987,39.1417,7000.0
2005-11-02 12:20:00,45.54,45.58,45.5,45.56,66400.0,39.1675,39.2019,39.1331,39.1847,66400.0
2005-11-02 12:30:00,45.56,45.56,45.5,45.52,64100.0,39.1847,39.1847,39.1331,39.1503,64100.0
2005-11-02 12:40:00,45.52,45.64,45.5,45.63,13200.0,39.1503,39.2535,39.1331,39.2449,13200.0
2005-11-02 12:50:00,45.64,45.72,45.64,45.66,17900.0,39.2535,39.3223,39.2535,39.2707,17900.0
2005-11-02 13:00:00,45.64,45.67,45.62,45.62,11400.0,39.2535,39.2793,39.2363,39.2363,11400.0
2005-11-02 13:10:00,45.63,45.69,45.63,45.66,6400.0,39.2449,39.2965,39.2449,39.2707,6400.0
2005-11-02 13:20:00,45.66,45.69,45.63,45.63,8100.0,39.2707,39.2965,39.2449,39.2449,8100.0
2005-11-02 13:30:00,45.62,45.75,45.62,45.73,69200.0,39.2363,39.3481,39.2363,39.3309,69200.0
2005-11-02 13:40:00,45.74,45.78,45.74,45.77,12300.0,39.3395,39.3739,39.3395,39.3653,12300.0
2005-11-02 13:50:00,45.77,45.77,45.74,45.76,30700.0,39.3653,39.3653,39.3395,39.3567,30700.0
2005-11-02 14:00:00,45.76,45.86,45.76,45.83,17700.0,39.3567,39.4427,39.3567,39.4169,17700.0
2005-11-02 14:10:00,45.82,45.84,45.75,45.75,13800.0,39.4083,39.4255,39.3481,39.3481,13800.0
2005-11-02 14:20:00,45.75,45.76,45.73,45.73,35700.0,39.3481,39.3567,39.3309,39.3309,35700.0
2005-11-02 14:30:00,45.73,45.76,45.73,45.75,16100.0,39.3309,39.3567,39.3309,39.3481,16100.0
2005-11-02 14:40:00,45.75,45.75,45.69,45.7,17500.0,39.3481,39.3481,39.2965,39.3051,17500.0
2005-11-02 14:50:00,45.7,45.7,45.63,45.65,10900.0,39.3051,39.3051,39.2449,39.2621,10900.0
2005-11-02 15:00:00,45.66,45.68,45.64,45.64,29200.0,39.2707,39.2879,39.2535,39.2535,29200.0
2005-11-02 15:10:00,45.64,45.68,45.64,45.67,16500.0,39.2535,39.2879,39.2535,39.2793,16500.0
2005-11-02 15:20:00,45.66,45.69,45.65,45.68,44100.0,39.2707,39.2965,39.2621,39.2879,44100.0
2005-11-02 15:30:00,45.68,45.69,45.63,45.65,29000.0,39.2879,39.2965,39.2449,39.2621,29000.0
2005-11-02 15:40:00,45.66,45.69,45.64,45.68,42600.0,39.2707,39.2965,39.2535,39.2879,42600.0
2005-11-02 15:50:00,45.66,45.71,45.66,45.71,50400.0,39.2707,39.3137,39.2707,39.3137,50400.0
2005-11-03 09:30:00,46.0,46.05,45.71,45.71,38100.0,39.5631,39.6061,39.3137,39.3137,38100.0
2005-11-03 09:40:00,45.71,46.08,45.7,46.08,21700.0,39.3137,39.6319,39.3051,39.6319,21700.0
2005-11-03 09:50:00,46.07,46.07,45.72,45.89,17900.0,39.6233,39.6233,39.3223,39.4685,17900.0
2005-11-03 10:00:00,45.9,45.96,45.75,45.76,19500.0,39.4771,39.5287,39.3481,39.3567,19500.0
2005-11-03 10:10:00,45.74,45.81,45.68,45.8,15100.0,39.3395,39.3997,39.2879,39.3911,15100.0
2005-11-03 10:20:00,45.81,45.91,45.81,45.83,15900.0,39.3997,39.4857,39.3997,39.4169,15900.0
2005-11-03 10:30:00,45.83,46.0,45.83,46.0,17800.0,39.4169,39.5631,39.4169,39.5631,17800.0
2005-11-03 10:40:00,46.0,46.03,45.98,45.98,35900.0,39.5631,39.5889,39.5459,39.5459,35900.0
2005-11-03 10:50:00,45.97,45.99,45.94,45.98,9500.0,39.5373,39.5545,39.5115,39.5459,9500.0
2005-11-03 11:00:00,45.98,46.0,45.97,46.0,22700.0,39.5459,39.5631,39.5373,39.5631,22700.0
2005-11-03 11:10:00,46.0,46.0,45.97,45.99,21200.0,39.5631,39.5631,39.5373,39.5545,21200.0
2005-11-03 11:20:00,45.99,46.0,45.95,45.95,51600.0,39.5545,39.5631,39.5201,39.5201,51600.0
2005-11-03 11:30:00,45.96,46.0,45.93,45.93,21200.0,39.5287,39.5631,39.5029,39.5029,21200.0
2005-11-03 11:40:00,45.93,45.94,45.87,45.94,12000.0,39.5029,39.5115,39.4513,39.5115,12000.0
2005-11-03 11:50:00,45.93,45.93,45.75,45.75,58200.0,39.5029,39.5029,39.3481,39.3481,58200.0
2005-11-03 12:00:00,45.75,45.78,45.74,45.78,103600.0,39.3481,39.3739,39.3395,39.3739,103600.0
2005-11-03 12:10:00,45.79,45.86,45.76,45.78,42600.0,39.3825,39.4427,39.3567,39.3739,42600.0
2005-11-03 12:20:00,45.77,45.82,45.76,45.8,11200.0,39.3653,39.4083,39.3567,39.3911,11200.0
2005-11-03 12:30:00,45.8,45.81,45.78,45.78,8800.0,39.3911,39.3997,39.3739,39.3739,8800.0
2005-11-03 12:40:00,45.78,45.79,45.68,45.72,11100.0,39.3739,39.3825,39.2879,39.3223,11100.0
2005-11-03 12:50:00,45.72,45.73,45.61,45.64,13400.0,39.3223,39.3309,39.2277,39.2535,13400.0
2005-11-03 13:00:00,45.64,45.66,45.61,45.64,34700.0,39.2535,39.2707,39.2277,39.2535,34700.0
2005-11-03 13:10:00,45.63,45.64,45.53,45.57,19500.0,39.2449,39.2535,39.1589,39.1933,19500.0
2005-11-03 13:20:00,45.56,45.65,45.56,45.63,47100.0,39.1847,39.2621,39.1847,39.2449,47100.0
2005-11-03 13:30:00,45.64,45.64,45.55,45.61,22800.0,39.2535,39.2535,39.1761,39.2277,22800.0
2005-11-03 13:40:00,45.61,45.72,45.61,45.68,18100.0,39.2277,39.3223,39.2277,39.2879,18100.0
2005-11-03 13:50:00,45.69,45.76,45.67,45.76,20100.0,39.2965,39.3567,39.2793,39.3567,20100.0
2005-11-03 14:00:00,45.8,45.88,45.8,45.87,83300.0,39.3911,39.4599,39.3911,39.4513,83300.0
2005-11-03 14:10:00,45.87,45.87,45.83,45.85,13200.0,39.4513,39.4513,39.4169,39.4341,13200.0
2005-11-03 14:20:00,45.85,45.88,45.83,45.83,20100.0,39.4341,39.4599,39.4169,39.4169,20100.0
2005-11-03 14:30:00,45.83,45.86,45.83,45.86,22600.0,39.4169,39.4427,39.4169,39.4427,22600.0
2005-11-03 14:40:00,45.85,45.86,45.67,45.69,31700.0,39.4341,39.4427,39.2793,39.2965,31700.0
2005-11-03 14:50:00,45.68,45.76,45.68,45.76,18600.0,39.2879,39.3567,39.2879,39.3567,18600.0
2005-11-03 15:00:00,45.76,45.76,45.7,45.73,15200.0,39.3567,39.3567,39.3051,39.3309,15200.0
2005-11-03 15:10:00,45.74,45.78,45.71,45.71,31300.0,39.3395,39.3739,39.3137,39.3137,31300.0
2005-11-03 15:20:00,45.72,45.72,45.59,45.63,30700.0,39.3223,39.3223,39.2105,39.2449,30700.0
2005-11-03 15:30:00,45.62,45.74,45.62,45.74,23900.0,39.2363,39.3395,39.2363,39.3395,23900.0
2005-11-03 15:40:00,45.74,45.8,45.74,45.8,36200.0,39.3395,39.3911,39.3395,39.3911,36200.0
2005-11-03 15:50:00,45.79,45.8,45.66,45.74,43300.0,39.3825,39.3911,39.2707,39.3395,43300.0
2005-11-04 09:30:00,45.74,45.77,45.74,45.77,15300.0,39.3395,39.3653,39.3395,39.3653,15300.0
2005-11-04 09:40:00,45.78,45.81,45.75,45.76,34700.0,39.3739,39.3997,39.3481,39.3567,34700.0
2005-11-04 09:50:00,45.76,45.78,45.72,45.78,14400.0,39.3567,39.3739,39.3223,39.3739,14400.0
2005-11-04 10:00:00,45.78,45.78,45.7,45.74,17800.0,39.3739,39.3739,39.3051,39.3395,17800.0
2005-11-04 10:10:00,45.74,45.74,45.56,45.57,17100.0,39.3395,39.3395,39.1847,39.1933,17100.0
2005-11-04 10:20:00,45.58,45.63,45.55,45.63,13200.0,39.2019,39.2449,39.1761,39.2449,13200.0
2005-11-04 10:30:00,45.63,45.64,45.26,45.27,13100.0,39.2449,39.2535,38.9266,38.9352,13100.0
2005-11-04 10:40:00,45.27,45.27,45.15,45.16,20600.0,38.9352,38.9352,38.832,38.8406,20600.0
2005-11-04 10:50:00,45.16,45.34,45.16,45.34,16400.0,38.8406,38.9954,38.8406,38.9954,16400.0
2005-11-04 11:00:00,45.34,45.38,45.33,45.37,13800.0,38.9954,39.0298,38.9868,39.0212,13800.0
2005-11-04 11:10:00,45.37,45.38,45.3,45.32,12600.0,39.0212,39.0298,38.961,38.9782,12600.0
2005-11-04 11:20:00,45.32,45.35,45.23,45.23,57700.0,38.9782,39.004,38.9008,38.9008,57700.0
2005-11-04 11:30:00,45.23,45.24,45.12,45.14,23400.0,38.9008,38.9094,38.8062,38.8234,23400.0
2005-11-04 11:40:00,45.15,45.26,45.11,45.24,16700.0,38.832,38.9266,38.7976,38.9094,16700.0
2005-11-04 11:50:00,45.24,45.3,45.22,45.22,11100.0,38.9094,38.961,38.8922,38.8922,11100.0
2005-11-04 12:00:00,45.25,45.25,45.1,45.11,20100.0,38.918,38.918,38.789,38.7976,20100.0
2005-11-04 12:10:00,45.1,45.1,44.98,44.99,37900.0,38.789,38.789,38.6858,38.6944,37900.0
2005-11-04 12:20:00,44.99,44.99,44.87,44.9,50600.0,38.6944,38.6944,38.5912,38.617,50600.0
2005-11-04 12:30:00,44.9,44.93,44.86,44.92,12700.0,38.617,38.6428,38.5826,38.6342,12700.0
2005-11-04 12:40:00,44.92,44.93,44.89,44.91,10500.0,38.6342,38.6428,38.6084,38.6256,10500.0
2005-11-04 12:50:00,44.91,44.99,44.91,44.98,18300.0,38.6256,38.6944,38.6256,38.6858,18300.0
2005-11-04 13:00:00,44.99,45.06,44.94,45.05,30300.0,38.6944,38.7546,38.6514,38.746,30300.0
2005-11-04 13:10:00,45.05,45.05,44.92,44.99,12500.0,38.746,38.746,38.6342,38.6944,12500.0
2005-11-04 13:20:00,44.99,45.05,44.97,45.05,7400.0,38.6944,38.746,38.6772,38.746,7400.0
2005-11-04 13:30:00,45.05,45.05,44.94,44.96,8400.0,38.746,38.746,38.6514,38.6686,8400.0
2005-11-04 13:40:00,44.95,44.95,44.88,44.95,17900.0,38.66,38.66,38.5998,38.66,17900.0
2005-11-04 13:50:00,44.96,45.08,44.96,44.98,23500.0,38.6686,38.7718,38.6686,38.6858,23500.0
2005-11-04 14:00:00,44.98,45.1,44.93,45.1,11300.0,38.6858,38.789,38.6428,38.789,11300.0
2005-11-04 14:10:00,45.16,45.16,45.09,45.13,14100.0,38.8406,38.8406,38.7804,38.8148,14100.0
2005-11-04 14:20:00,45.13,45.23,45.11,45.22,23200.0,38.8148,38.9008,38.7976,38.8922,23200.0
2005-11-04 14:30:00,45.22,45.28,45.22,45.22,21500.0,38.8922,38.9438,38.8922,38.8922,21500.0
2005-11-04 14:40:00,45.21,45.21,45.06,45.06,20800.0,38.8836,38.8836,38.7546,38.7546,20800.0
2005-11-04 14:50:00,45.06,45.14,45.02,45.13,12100.0,38.7546,38.8234,38.7202,38.8148,12100.0
2005-11-04 15:00:00,45.14,45.14,45.1,45.13,4900.0,38.8234,38.8234,38.789,38.8148,4900.0
2005-11-04 15:10:00,45.12,45.2,45.12,45.17,16200.0,38.8062,38.875,38.8062,38.8492,16200.0
2005-11-04 15:20:00,45.18,45.2,45.17,45.17,18700.0,38.8578,38.875,38.8492,38.8492,18700.0
2005-11-04 15:30:00,45.18,45.22,45.14,45.15,43800.0,38.8578,38.8922,38.8234,38.832,43800.0
2005-11-04 15:40:00,45.15,45.19,45.07,45.09,75900.0,38.832,38.8664,38.7632,38.7804,75900.0
2005-11-04 15:50:00,45.08,45.08,45.0,45.04,71500.0,38.7718,38.7718,38.703,38.7374,71500.0
2005-11-07 09:30:00,45.67,45.67,45.62,45.63,51200.0,39.2793,39.2793,39.2363,39.2449,51200.0
2005-11-07 09:40:00,45.63,45.67,45.62,45.62,77800.0,39.2449,39.2793,39.2363,39.2363,77800.0
2005-11-07 09:50:00,45.6,45.74,45.6,45.65,62000.0,39.2191,39.3395,39.2191,39.2621,62000.0
2005-11-07 10:00:00,45.65,45.7,45.55,45.62,52900.0,39.2621,39.3051,39.1761,39.2363,52900.0
2005-11-07 10:10:00,45.62,45.69,45.6,45.6,79500.0,39.2363,39.2965,39.2191,39.2191,79500.0
2005-11-07 10:20:00,45.62,45.76,45.59,45.75,46700.0,39.2363,39.3567,39.2105,39.3481,46700.0
2005-11-07 10:30:00,45.76,45.97,45.75,45.84,60900.0,39.3567,39.5373,39.3481,39.4255,60900.0
2005-11-07 10:40:00,45.83,45.87,45.83,45.83,34900.0,39.4169,39.4513,39.4169,39.4169,34900.0
2005-11-07 10:50:00,45.83,45.91,45.82,45.89,103800.0,39.4169,39.4857,39.4083,39.4685,103800.0
2005-11-07 11:00:00,45.89,45.95,45.89,45.9,58400.0,39.4685,39.5201,39.4685,39.4771,58400.0
2005-11-07 11:10:00,45.91,45.91,45.78,45.84,49500.0,39.4857,39.4857,39.3739,39.4255,49500.0
2005-11-07 11:20:00,45.84,45.9,45.84,45.9,25500.0,39.4255,39.4771,39.4255,39.4771,25500.0
2005-11-07 11:30:00,45.9,45.9,45.83,45.83,43500.0,39.4771,39.4771,39.4169,39.4169,43500.0
2005-11-07 11:40:00,45.83,45.88,45.82,45.84,30600.0,39.4169,39.4599,39.4083,39.4255,30600.0
2005-11-07 11:50:00,45.84,45.85,45.8,45.83,29000.0,39.4255,39.4341,39.3911,39.4169,29000.0
2005-11-07 12:00:00,45.82,45.87,45.7,45.7,40700.0,39.4083,39.4513,39.3051,39.3051,40700.0
2005-11-07 12:10:00,45.7,45.87,45.69,45.77,52100.0,39.3051,39.4513,39.2965,39.3653,52100.0
2005-11-07 12:20:00,45.79,45.81,45.73,45.76,29000.0,39.3825,39.3997,39.3309,39.3567,29000.0
2005-11-07 12:30:00,45.75,45.76,45.66,45.75,52300.0,39.3481,39.3567,39.2707,39.3481,52300.0
2005-11-07 12:40:00,45.75,45.79,45.7,45.7,48900.0,39.3481,39.3825,39.3051,39.3051,48900.0
2005-11-07 12:50:00,45.7,45.8,45.7,45.78,80100.0,39.3051,39.3911,39.3051,39.3739,80100.0
2005-11-07 13:00:00,45.79,45.81,45.76,45.81,31200.0,39.3825,39.3997,39.3567,39.3997,31200.0
2005-11-07 13:10:00,45.81,45.92,45.81,45.9,35500.0,39.3997,39.4943,39.3997,39.4771,35500.0
2005-11-07 13:20:00,45.92,45.96,45.88,45.89,50100.0,39.4943,39.5287,39.4599,39.4685,50100.0
2005-11-07 13:30:00,45.89,45.9,45.84,45.84,74100.0,39.4685,39.4771,39.4255,39.4255,74100.0
2005-11-07 13:40:00,45.84,45.85,45.81,45.85,21000.0,39.4255,39.4341,39.3997,39.4341,21000.0
2005-11-07 13:50:00,45.86,45.92,45.85,45.9,88400.0,39.4427,39.4943,39.4341,39.4771,88400.0
2005-11-07 14:00:00,45.9,45.9,45.84,45.88,40700.0,39.4771,39.4771,39.4255,39.4599,40700.0
2005-11-07 14:10:00,45.9,45.93,45.89,45.91,20200.0,39.4771,39.5029,39.4685,39.4857,20200.0
2005-11-07 14:20:00,45.91,45.96,45.83,45.84,40200.0,39.4857,39.5287,39.4169,39.4255,40200.0
2005-11-07 14:30:00,45.84,45.91,45.82,45.91,20600.0,39.4255,39.4857,39.4083,39.4857,20600.0
2005-11-07 14:40:00,45.92,45.95,45.88,45.89,25400.0,39.4943,39.5201,39.4599,39.4685,25400.0
2005-11-07 14:50:00,45.89,45.91,45.88,45.9,21100.0,39.4685,39.4857,39.4599,39.4771,21100.0
2005-11-07 15:00:00,45.89,45.95,45.89,45.93,25700.0,39.4685,39.5201,39.4685,39.5029,25700.0
2005-11-07 15:10:00,45.93,45.93,45.88,45.88,30200.0,39.5029,39.5029,39.4599,39.4599,30200.0
2005-11-07 15:20:00,45.87,45.87,45.82,45.82,22900.0,39.4513,39.4513,39.4083,39.4083,22900.0
2005-11-07 15:30:00,45.81,45.86,45.8,45.83,74400.0,39.3997,39.4427,39.3911,39.4169,74400.0
2005-11-07 15:40:00,45.82,45.88,45.72,45.72,40400.0,39.4083,39.4599,39.3223,39.3223,40400.0
2005-11-07 15:50:00,45.72,45.85,45.69,45.75,62600.0,39.3223,39.4341,39.2965,39.3481,62600.0
2005-11-08 09:30:00,45.76,45.9,45.76,45.84,13400.0,39.3567,39.4771,39.3567,39.4255,13400.0
2005-11-08 09:40:00,45.85,45.86,45.66,45.66,27600.0,39.4341,39.4427,39.2707,39.2707,27600.0
2005-11-08 09:50:00,45.66,45.77,45.64,45.77,25600.0,39.2707,39.3653,39.2535,39.3653,25600.0
2005-11-08 10:00:00,45.77,45.89,45.66,45.87,54300.0,39.3653,39.4685,39.2707,39.4513,54300.0
2005-11-08 10:10:00,45.86,45.92,45.59,45.86,35100.0,39.4427,39.4943,39.2105,39.4427,35100.0
2005-11-08 10:20:00,45.85,45.91,45.75,45.75,59700.0,39.4341,39.4857,39.3481,39.3481,59700.0
2005-11-08 10:30:00,45.75,45.88,45.75,45.75,22900.0,39.3481,39.4599,39.3481,39.3481,22900.0
2005-11-08 10:40:00,45.78,45.85,45.76,45.79,24500.0,39.3739,39.4341,39.3567,39.3825,24500.0
2005-11-08 10:50:00,45.77,45.77,45.45,45.47,20900.0,39.3653,39.3653,39.0901,39.1073,20900.0
2005-11-08 11:00:00,45.47,45.59,45.42,45.59,18800.0,39.1073,39.2105,39.0643,39.2105,18800.0
2005-11-08 11:10:00,45.59,45.66,45.57,45.66,10400.0,39.2105,39.2707,39.1933,39.2707,10400.0
2005-11-08 11:20:00,45.66,45.75,45.66,45.71,20200.0,39.2707,39.3481,39.2707,39.3137,20200.0
2005-11-08 11:30:00,45.7,45.7,45.49,45.59,18600.0,39.3051,39.3051,39.1245,39.2105,18600.0
2005-11-08 11:40:00,45.6,45.71,45.6,45.71,13300.0,39.2191,39.3137,39.2191,39.3137,13300.0
2005-11-08 11:50:00,45.72,45.73,45.67,45.7,24200.0,39.3223,39.3309,39.2793,39.3051,24200.0
2005-11-08 12:00:00,45.7,45.76,45.66,45.76,9600.0,39.3051,39.3567,39.2707,39.3567,9600.0
2005-11-08 12:10:00,45.77,45.8,45.74,45.78,41400.0,39.3653,39.3911,39.3395,39.3739,41400.0
2005-11-08 12:20:00,45.78,45.79,45.76,45.78,31300.0,39.3739,39.3825,39.3567,39.3739,31300.0
2005-11-08 12:30:00,45.79,45.81,45.79,45.79,28500.0,39.3825,39.3997,39.3825,39.3825,28500.0
2005-11-08 12:40:00,45.79,45.8,45.74,45.79,30100.0,39.3825,39.3911,39.3395,39.3825,30100.0
2005-11-08 12:50:00,45.79,45.79,45.64,45.76,8600.0,39.3825,39.3825,39.2535,39.3567,8600.0
2005-11-08 13:00:00,45.76,45.76,45.61,45.61,7600.0,39.3567,39.3567,39.2277,39.2277,7600.0
2005-11-08 13:10:00,45.6,45.68,45.59,45.66,11700.0,39.2191,39.2879,39.2105,39.2707,11700.0
2005-11-08 13:20:00,45.69,45.78,45.59,45.77,21900.0,39.2965,39.3739,39.2105,39.3653,21900.0
2005-11-08 13:30:00,45.74,45.76,45.61,45.68,21800.0,39.3395,39.3567,39.2277,39.2879,21800.0
2005-11-08 13:40:00,45.74,45.75,45.7,45.74,15400.0,39.3395,39.3481,39.3051,39.3395,15400.0
2005-11-08 13:50:00,45.74,45.74,45.65,45.68,20400.0,39.3395,39.3395,39.2621,39.2879,20400.0
2005-11-08 14:00:00,45.66,45.7,45.63,45.69,12300.0,39.2707,39.3051,39.2449,39.2965,12300.0
2005-11-08 14:10:00,45.69,45.76,45.67,45.68,20500.0,39.2965,39.3567,39.2793,39.2879,20500.0
2005-11-08 14:20:00,45.68,45.7,45.49,45.52,21700.0,39.2879,39.3051,39.1245,39.1503,21700.0
2005-11-08 14:30:00,45.51,45.7,45.5,45.69,16200.0,39.1417,39.3051,39.1331,39.2965,16200.0
2005-11-08 14:40:00,45.71,45.71,45.63,45.64,12100.0,39.3137,39.3137,39.2449,39.2535,12100.0
2005-11-08 14:50:00,45.64,45.66,45.62,45.66,9900.0,39.2535,39.2707,39.2363,39.2707,9900.0
2005-11-08 15:00:00,45.68,45.72,45.66,45.7,33500.0,39.2879,39.3223,39.2707,39.3051,33500.0
2005-11-08 15:10:00,45.71,45.77,45.7,45.76,28200.0,39.3137,39.3653,39.3051,39.3567,28200.0
2005-11-08 15:20:00,45.76,45.85,45.76,45.83,33300.0,39.3567,39.4341,39.3567,39.4169,33300.0
2005-11-08 15:30:00,45.83,45.83,45.77,45.78,15700.0,39.4169,39.4169,39.3653,39.3739,15700.0
2005-11-08 15:40:00,45.78,45.78,45.73,45.74,10200.0,39.3739,39.3739,39.3309,39.3395,10200.0
2005-11-08 15:50:00,45.73,45.73,45.49,45.6,56900.0,39.3309,39.3309,39.1245,39.2191,56900.0
2005-11-09 09:30:00,46.1,46.1,45.6,45.79,116000.0,39.6491,39.6491,39.2191,39.3825,116000.0
2005-11-09 09:40:00,45.78,45.8,45.18,45.58,73500.0,39.3739,39.3911,38.8578,39.2019,73500.0
2005-11-09 09:50:00,45.66,45.86,45.39,45.71,103200.0,39.2707,39.4427,39.0384,39.3137,103200.0
2005-11-09 10:00:00,45.71,45.75,45.63,45.71,33600.0,39.3137,39.3481,39.2449,39.3137,33600.0
2005-11-09 10:10:00,45.72,45.76,45.58,45.72,33100.0,39.3223,39.3567,39.2019,39.3223,33100.0
2005-11-09 10:20:00,45.71,45.86,45.56,45.65,38600.0,39.3137,39.4427,39.1847,39.2621,38600.0
2005-11-09 10:30:00,45.6,45.85,45.6,45.79,54700.0,39.2191,39.4341,39.2191,39.3825,54700.0
2005-11-09 10:40:00,45.78,46.06,45.78,45.94,47200.0,39.3739,39.6147,39.3739,39.5115,47200.0
2005-11-09 10:50:00,45.95,46.0,45.87,45.98,18800.0,39.5201,39.5631,39.4513,39.5459,18800.0
2005-11-09 11:00:00,45.98,46.0,45.77,45.78,51300.0,39.5459,39.5631,39.3653,39.3739,51300.0
2005-11-09 11:10:00,45.78,45.78,45.69,45.76,60700.0,39.3739,39.3739,39.2965,39.3567,60700.0
2005-11-09 11:20:00,45.77,45.77,45.7,45.7,27200.0,39.3653,39.3653,39.3051,39.3051,27200.0
2005-11-09 11:30:00,45.7,45.72,45.67,45.7,40700.0,39.3051,39.3223,39.2793,39.3051,40700.0
2005-11-09 11:40:00,45.73,45.8,45.73,45.8,28300.0,39.3309,39.3911,39.3309,39.3911,28300.0
2005-11-09 11:50:00,45.81,45.85,45.79,45.81,29100.0,39.3997,39.4341,39.3825,39.3997,29100.0
2005-11-09 12:00:00,45.81,45.81,45.73,45.77,27800.0,39.3997,39.3997,39.3309,39.3653,27800.0
2005-11-09 12:10:00,45.77,45.77,45.68,45.76,22400.0,39.3653,39.3653,39.2879,39.3567,22400.0
2005-11-09 12:20:00,45.76,45.89,45.74,45.82,44000.0,39.3567,39.4685,39.3395,39.4083,44000.0
2005-11-09 12:30:00,45.82,45.82,45.76,45.8,35100.0,39.4083,39.4083,39.3567,39.3911,35100.0
2005-11-09 12:40:00,45.8,45.81,45.77,45.78,29400.0,39.3911,39.3997,39.3653,39.3739,29400.0
2005-11-09 12:50:00,45.78,45.79,45.74,45.78,17100.0,39.3739,39.3825,39.3395,39.3739,17100.0
2005-11-09 13:00:00,45.77,45.79,45.77,45.78,28600.0,39.3653,39.3825,39.3653,39.3739,28600.0
2005-11-09 13:10:00,45.78,45.85,45.78,45.8,17500.0,39.3739,39.4341,39.3739,39.3911,17500.0
2005-11-09 13:20:00,45.8,45.81,45.78,45.78,19000.0,39.3911,39.3997,39.3739,39.3739,19000.0
2005-11-09 13:30:00,45.8,45.83,45.79,45.81,15100.0,39.3911,39.4169,39.3825,39.3997,15100.0
2005-11-09 13:40:00,45.82,45.83,45.8,45.81,15900.0,39.4083,39.4169,39.3911,39.3997,15900.0
2005-11-09 13:50:00,45.82,45.82,45.79,45.79,13900.0,39.4083,39.4083,39.3825,39.3825,13900.0
2005-11-09 14:00:00,45.8,45.8,45.76,45.77,23100.0,39.3911,39.3911,39.3567,39.3653,23100.0
2005-11-09 14:10:00,45.77,45.78,45.74,45.74,24000.0,39.3653,39.3739,39.3395,39.3395,24000.0
2005-11-09 14:20:00,45.74,45.74,45.68,45.69,11500.0,39.3395,39.3395,39.2879,39.2965,11500.0
2005-11-09 14:30:00,45.68,45.69,45.67,45.67,28200.0,39.2879,39.2965,39.2793,39.2793,28200.0
2005-11-09 14:40:00,45.68,45.68,45.66,45.67,20200.0,39.2879,39.2879,39.2707,39.2793,20200.0
2005-11-09 14:50:00,45.67,45.67,45.56,45.57,64100.0,39.2793,39.2793,39.1847,39.1933,64100.0
2005-11-09 15:00:00,45.57,45.57,45.44,45.53,67900.0,39.1933,39.1933,39.0815,39.1589,67900.0
2005-11-09 15:10:00,45.53,45.63,45.5,45.62,33300.0,39.1589,39.2449,39.1331,39.2363,33300.0
2005-11-09 15:20:00,45.63,45.69,45.58,45.6,52000.0,39.2449,39.2965,39.2019,39.2191,52000.0
2005-11-09 15:30:00,45.6,45.6,45.5,45.5,47600.0,39.2191,39.2191,39.1331,39.1331,47600.0
2005-11-09 15:40:00,45.46,45.52,45.45,45.45,31200.0,39.0987,39.1503,39.0901,39.0901,31200.0
2005-11-09 15:50:00,45.46,45.51,45.45,45.48,64300.0,39.0987,39.1417,39.0901,39.1159,64300.0
2005-11-10 09:30:00,45.45,45.46,45.15,45.15,34200.0,39.0901,39.0987,38.832,38.832,34200.0
2005-11-10 09:40:00,45.15,45.34,44.99,45.01,59100.0,38.832,38.9954,38.6944,38.7116,59100.0
2005-11-10 09:50:00,45.02,45.25,45.01,45.23,87800.0,38.7202,38.918,38.7116,38.9008,87800.0
2005-11-10 10:00:00,45.21,45.25,45.21,45.24,12600.0,38.8836,38.918,38.8836,38.9094,12600.0
2005-11-10 10:10:00,45.24,45.25,45.02,45.04,48300.0,38.9094,38.918,38.7202,38.7374,48300.0
2005-11-10 10:20:00,45.04,45.11,45.04,45.1,81700.0,38.7374,38.7976,38.7374,38.789,81700.0
2005-11-10 10:30:00,45.11,45.11,45.09,45.1,20200.0,38.7976,38.7976,38.7804,38.789,20200.0
2005-11-10 10:40:00,45.1,45.12,45.06,45.12,26000.0,38.789,38.8062,38.7546,38.8062,26000.0
2005-11-10 10:50:00,45.13,45.13,45.11,45.12,29400.0,38.8148,38.8148,38.7976,38.8062,29400.0
2005-11-10 11:00:00,45.12,45.13,45.06,45.11,35700.0,38.8062,38.8148,38.7546,38.7976,35700.0
2005-11-10 11:10:00,45.11,45.11,44.97,45.01,18500.0,38.7976,38.7976,38.6772,38.7116,18500.0
2005-11-10 11:20:00,45.01,45.11,45.01,45.11,18800.0,38.7116,38.7976,38.7116,38.7976,18800.0
2005-11-10 11:30:00,45.11,45.11,45.0,45.0,20700.0,38.7976,38.7976,38.703,38.703,20700.0
2005-11-10 11:40:00,44.99,45.08,44.99,45.08,20600.0,38.6944,38.7718,38.6944,38.7718,20600.0
2005-11-10 11:50:00,45.08,45.14,45.07,45.09,27500.0,38.7718,38.8234,38.7632,38.7804,27500.0
2005-11-10 12:00:00,45.08,45.11,45.07,45.11,9000.0,38.7718,38.7976,38.7632,38.7976,9000.0
2005-11-10 12:10:00,45.11,45.12,45.04,45.04,51900.0,38.7976,38.8062,38.7374,38.7374,51900.0
2005-11-10 12:20:00,45.04,45.14,45.04,45.1,22500.0,38.7374,38.8234,38.7374,38.789,22500.0
2005-11-10 12:30:00,45.11,45.12,45.04,45.04,18100.0,38.7976,38.8062,38.7374,38.7374,18100.0
2005-11-10 12:40:00,45.05,45.05,45.02,45.04,16600.0,38.746,38.746,38.7202,38.7374,16600.0
2005-11-10 12:50:00,45.05,45.06,45.0,45.04,20200.0,38.746,38.7546,38.703,38.7374,20200.0
2005-11-10 13:00:00,45.04,45.19,45.01,45.09,34500.0,38.7374,38.8664,38.7116,38.7804,34500.0
2005-11-10 13:10:00,45.08,45.1,45.0,45.0,31600.0,38.7718,38.789,38.703,38.703,31600.0
2005-11-10 13:20:00,45.01,45.02,44.96,44.97,12600.0,38.7116,38.7202,38.6686,38.6772,12600.0
2005-11-10 13:30:00,44.97,45.08,44.96,45.05,36800.0,38.6772,38.7718,38.6686,38.746,36800.0
2005-11-10 13:40:00,45.05,45.18,45.05,45.1,20400.0,38.746,38.8578,38.746,38.789,20400.0
2005-11-10 13:50:00,45.09,45.24,45.06,45.14,49400.0,38.7804,38.9094,38.7546,38.8234,49400.0
2005-11-10 14:00:00,45.18,45.2,45.15,45.16,44700.0,38.8578,38.875,38.832,38.8406,44700.0
2005-11-10 14:10:00,45.17,45.2,45.14,45.15,21300.0,38.8492,38.875,38.8234,38.832,21300.0
2005-11-10 14:20:00,45.15,45.18,45.12,45.15,24500.0,38.832,38.8578,38.8062,38.832,24500.0
2005-11-10 14:30:00,45.15,45.17,45.13,45.14,19500.0,38.832,38.8492,38.8148,38.8234,19500.0
2005-11-10 14:40:00,45.13,45.13,45.03,45.05,22800.0,38.8148,38.8148,38.7288,38.746,22800.0
2005-11-10 14:50:00,45.05,45.22,45.04,45.19,39400.0,38.746,38.8922,38.7374,38.8664,39400.0
2005-11-10 15:00:00,45.21,45.21,45.11,45.12,36700.0,38.8836,38.8836,38.7976,38.8062,36700.0
2005-11-10 15:10:00,45.1,45.12,45.07,45.1,29700.0,38.789,38.8062,38.7632,38.789,29700.0
2005-11-10 15:20:00,45.1,45.12,45.09,45.12,36300.0,38.789,38.8062,38.7804,38.8062,36300.0
2005-11-10 15:30:00,45.13,45.17,45.12,45.16,31100.0,38.8148,38.8492,38.8062,38.8406,31100.0
2005-11-10 15:40:00,45.16,45.16,45.07,45.07,39600.0,38.8406,38.8406,38.7632,38.7632,39600.0
2005-11-10 15:50:00,45.08,45.11,45.06,45.11,46200.0,38.7718,38.7976,38.7546,38.7976,46200.0
2005-11-11 09:30:00,45.13,45.42,45.13,45.37,26300.0,38.8148,39.0643,38.8148,39.0212,26300.0
2005-11-11 09:40:00,45.38,45.38,45.3,45.32,19700.0,39.0298,39.0298,38.961,38.9782,19700.0
2005-11-11 09:50:00,45.31,45.37,45.23,45.25,60600.0,38.9696,39.0212,38.9008,38.918,60600.0
2005-11-11 10:00:00,45.25,45.26,45.13,45.23,26300.0,38.918,38.9266,38.8148,38.9008,26300.0
2005-11-11 10:10:00,45.23,45.3,45.22,45.3,15500.0,38.9008,38.961,38.8922,38.961,15500.0
2005-11-11 10:20:00,45.3,45.3,45.28,45.29,17500.0,38.961,38.961,38.9438,38.9524,17500.0
2005-11-11 10:30:00,45.3,45.35,45.29,45.29,23200.0,38.961,39.004,38.9524,38.9524,23200.0
2005-11-11 10:40:00,45.3,45.3,45.29,45.3,12300.0,38.961,38.961,38.9524,38.961,12300.0
2005-11-11 10:50:00,45.3,45.35,45.29,45.31,12300.0,38.961,39.004,38.9524,38.9696,12300.0
2005-11-11 11:00:00,45.31,45.31,45.28,45.28,41200.0,38.9696,38.9696,38.9438,38.9438,41200.0
2005-11-11 11:10:00,45.29,45.3,45.29,45.3,14700.0,38.9524,38.961,38.9524,38.961,14700.0
2005-11-11 11:20:00,45.3,45.32,45.29,45.29,18900.0,38.961,38.9782,38.9524,38.9524,18900.0
2005-11-11 11:30:00,45.29,45.39,45.29,45.39,28800.0,38.9524,39.0384,38.9524,39.0384,28800.0
2005-11-11 11:40:00,45.39,45.42,45.37,45.38,18700.0,39.0384,39.0643,39.0212,39.0298,18700.0
2005-11-11 11:50:00,45.37,45.37,45.32,45.36,20200.0,39.0212,39.0212,38.9782,39.0126,20200.0
2005-11-11 12:00:00,45.35,45.43,45.34,45.43,19800.0,39.004,39.0729,38.9954,39.0729,19800.0
2005-11-11 12:10:00,45.43,45.45,45.42,45.44,5100.0,39.0729,39.0901,39.0643,39.0815,5100.0
2005-11-11 12:20:00,45.5,45.55,45.45,45.52,29500.0,39.1331,39.1761,39.0901,39.1503,29500.0
2005-11-11 12:30:00,45.51,45.51,45.47,45.5,10200.0,39.1417,39.1417,39.1073,39.1331,10200.0
2005-11-11 12:40:00,45.5,45.53,45.49,45.52,9000.0,39.1331,39.1589,39.1245,39.1503,9000.0
2005-11-11 12:50:00,45.53,45.55,45.53,45.55,4500.0,39.1589,39.1761,39.1589,39.1761,4500.0
2005-11-11 13:00:00,45.56,45.6,45.55,45.59,28600.0,39.1847,39.2191,39.1761,39.2105,28600.0
2005-11-11 13:10:00,45.59,45.59,45.46,45.46,10000.0,39.2105,39.2105,39.0987,39.0987,10000.0
2005-11-11 13:20:00,45.46,45.51,45.41,45.51,13700.0,39.0987,39.1417,39.0556,39.1417,13700.0
2005-11-11 13:30:00,45.51,45.61,45.51,45.61,127800.0,39.1417,39.2277,39.1417,39.2277,127800.0
2005-11-11 13:40:00,45.61,45.84,45.56,45.77,58900.0,39.2277,39.4255,39.1847,39.3653,58900.0
2005-11-11 13:50:00,45.77,45.82,45.66,45.74,31100.0,39.3653,39.4083,39.2707,39.3395,31100.0
2005-11-11 14:00:00,45.76,45.9,45.75,45.89,23400.0,39.3567,39.4771,39.3481,39.4685,23400.0
2005-11-11 14:10:00,45.89,45.9,45.76,45.76,29900.0,39.4685,39.4771,39.3567,39.3567,29900.0
2005-11-11 14:20:00,45.76,45.78,45.73,45.78,11400.0,39.3567,39.3739,39.3309,39.3739,11400.0
2005-11-11 14:30:00,45.78,45.79,45.75,45.77,17600.0,39.3739,39.3825,39.3481,39.3653,17600.0
2005-11-11 14:40:00,45.77,45.79,45.75,45.75,13300.0,39.3653,39.3825,39.3481,39.3481,13300.0
2005-11-11 14:50:00,45.75,45.81,45.74,45.79,46400.0,39.3481,39.3997,39.3395,39.3825,46400.0
2005-11-11 15:00:00,45.79,45.81,45.79,45.81,20100.0,39.3825,39.3997,39.3825,39.3997,20100.0
2005-11-11 15:10:00,45.81,45.84,45.74,45.79,89100.0,39.3997,39.4255,39.3395,39.3825,89100.0
2005-11-11 15:20:00,45.78,45.85,45.78,45.83,78200.0,39.3739,39.4341,39.3739,39.4169,78200.0
2005-11-11 15:30:00,45.81,45.85,45.8,45.85,23600.0,39.3997,39.4341,39.3911,39.4341,23600.0
2005-11-11 15:40:00,45.85,45.85,45.78,45.79,61800.0,39.4341,39.4341,39.3739,39.3825,61800.0
2005-11-11 15:50:00,45.79,45.85,45.77,45.82,54000.0,39.3825,39.4341,39.3653,39.4083,54000.0
2005-11-14 09:30:00,45.75,45.75,45.61,45.66,25100.0,39.3481,39.3481,39.2277,39.2707,25100.0
2005-11-14 09:40:00,45.72,45.92,45.71,45.92,15800.0,39.3223,39.4943,39.3137,39.4943,15800.0
2005-11-14 09:50:00,45.92,46.05,45.89,46.05,34900.0,39.4943,39.6061,39.4685,39.6061,34900.0
2005-11-14 10:00:00,46.05,46.08,46.0,46.0,51400.0,39.6061,39.6319,39.5631,39.5631,51400.0
2005-11-14 10:10:00,46.0,46.3,45.98,46.19,44200.0,39.5631,39.8211,39.5459,39.7265,44200.0
2005-11-14 10:20:00,46.18,46.28,46.18,46.25,33400.0,39.7179,39.8039,39.7179,39.7781,33400.0
2005-11-14 10:30:00,46.26,46.35,46.22,46.26,33800.0,39.7867,39.8641,39.7523,39.7867,33800.0
2005-11-14 10:40:00,46.23,46.26,46.19,46.24,19100.0,39.7609,39.7867,39.7265,39.7695,19100.0
2005-11-14 10:50:00,46.27,46.3,46.25,46.3,38100.0,39.7953,39.8211,39.7781,39.8211,38100.0
2005-11-14 11:00:00,46.29,46.35,46.29,46.33,46900.0,39.8125,39.8641,39.8125,39.8469,46900.0
2005-11-14 11:10:00,46.33,46.44,46.32,46.44,36900.0,39.8469,39.9415,39.8383,39.9415,36900.0
2005-11-14 11:20:00,46.45,46.5,46.44,46.5,28100.0,39.9501,39.9931,39.9415,39.9931,28100.0
2005-11-14 11:30:00,46.5,46.59,46.5,46.58,33100.0,39.9931,40.0705,39.9931,40.0619,33100.0
2005-11-14 11:40:00,46.58,46.76,46.56,46.72,62100.0,40.0619,40.2167,40.0447,40.1823,62100.0
2005-11-14 11:50:00,46.72,46.88,46.57,46.71,82500.0,40.1823,40.3199,40.0533,40.1737,82500.0
2005-11-14 12:00:00,46.71,46.74,46.53,46.6,37900.0,40.1737,40.1995,40.0189,40.0791,37900.0
2005-11-14 12:10:00,46.58,46.62,46.55,46.61,21700.0,40.0619,40.0963,40.0361,40.0877,21700.0
2005-11-14 12:20:00,46.62,46.68,46.62,46.66,22600.0,40.0963,40.1479,40.0963,40.1307,22600.0
2005-11-14 12:30:00,46.66,46.69,46.65,46.67,23900.0,40.1307,40.1565,40.1221,40.1393,23900.0
2005-11-14 12:40:00,46.67,46.68,46.66,46.67,15900.0,40.1393,40.1479,40.1307,40.1393,15900.0
2005-11-14 12:50:00,46.67,46.7,46.64,46.65,69300.0,40.1393,40.1651,40.1135,40.1221,69300.0
2005-11-14 13:00:00,46.65,46.65,46.5,46.5,23600.0,40.1221,40.1221,39.9931,39.9931,23600.0
2005-11-14 13:10:00,46.51,46.57,46.5,46.57,24000.0,40.0017,40.0533,39.9931,40.0533,24000.0
2005-11-14 13:20:00,46.57,46.6,46.56,46.58,11500.0,40.0533,40.0791,40.0447,40.0619,11500.0
2005-11-14 13:30:00,46.59,46.62,46.58,46.62,27100.0,40.0705,40.0963,40.0619,40.0963,27100.0
2005-11-14 13:40:00,46.61,46.73,46.58,46.64,49200.0,40.0877,40.1909,40.0619,40.1135,49200.0
2005-11-14 13:50:00,46.65,46.65,46.59,46.61,24900.0,40.1221,40.1221,40.0705,40.0877,24900.0
2005-11-14 14:00:00,46.61,46.61,46.53,46.53,30500.0,40.0877,40.0877,40.0189,40.0189,30500.0
2005-11-14 14:10:00,46.51,46.51,46.4,46.42,21200.0,40.0017,40.0017,39.9071,39.9243,21200.0
2005-11-14 14:20:00,46.42,46.48,46.4,46.45,29800.0,39.9243,39.9759,39.9071,39.9501,29800.0
2005-11-14 14:30:00,46.45,46.48,46.45,46.48,39800.0,39.9501,39.9759,39.9501,39.9759,39800.0
2005-11-14 14:40:00,46.47,46.5,46.47,46.49,21200.0,39.9673,39.9931,39.9673,39.9845,21200.0
2005-11-14 14:50:00,46.5,46.63,46.5,46.63,43700.0,39.9931,40.1049,39.9931,40.1049,43700.0
2005-11-14 15:00:00,46.63,46.72,46.62,46.72,63000.0,40.1049,40.1823,40.0963,40.1823,63000.0
2005-11-14 15:10:00,46.71,46.72,46.69,46.7,96600.0,40.1737,40.1823,40.1565,40.1651,96600.0
2005-11-14 15:20:00,46.7,46.7,46.62,46.63,41000.0,40.1651,40.1651,40.0963,40.1049,41000.0
2005-11-14 15:30:00,46.63,46.64,46.62,46.62,36000.0,40.1049,40.1135,40.0963,40.0963,36000.0
2005-11-14 15:40:00,46.62,46.62,46.52,46.53,38000.0,40.0963,40.0963,40.0103,40.0189,38000.0
2005-11-14 15:50:00,46.53,46.6,46.52,46.6,90300.0,40.0189,40.0791,40.0103,40.0791,90300.0
2005-11-15 09:30:00,46.6,46.62,46.43,46.43,23100.0,40.0791,40.0963,39.9329,39.9329,23100.0
2005-11-15 09:40:00,46.5,46.74,46.4,46.74,45600.0,39.9931,40.1995,39.9071,40.1995,45600.0
2005-11-15 09:50:00,46.74,46.82,46.61,46.63,78200.0,40.1995,40.2683,40.0877,40.1049,78200.0
2005-11-15 10:00:00,46.59,46.81,46.58,46.75,24800.0,40.0705,40.2597,40.0619,40.2081,24800.0
2005-11-15 10:10:00,46.75,46.75,46.66,46.66,13500.0,40.2081,40.2081,40.1307,40.1307,13500.0
2005-11-15 10:20:00,46.66,46.72,46.66,46.66,17900.0,40.1307,40.1823,40.1307,40.1307,17900.0
2005-11-15 10:30:00,46.66,46.77,46.65,46.74,19900.0,40.1307,40.2253,40.1221,40.1995,19900.0
2005-11-15 10:40:00,46.75,46.75,46.69,46.74,23000.0,40.2081,40.2081,40.1565,40.1995,23000.0
2005-11-15 10:50:00,46.74,46.82,46.71,46.73,21200.0,40.1995,40.2683,40.1737,40.1909,21200.0
2005-11-15 11:00:00,46.73,46.73,46.68,46.71,44200.0,40.1909,40.1909,40.1479,40.1737,44200.0
2005-11-15 11:10:00,46.71,46.72,46.7,46.71,15300.0,40.1737,40.1823,40.1651,40.1737,15300.0
2005-11-15 11:20:00,46.7,46.75,46.7,46.74,11900.0,40.1651,40.2081,40.1651,40.1995,11900.0
2005-11-15 11:30:00,46.74,46.74,46.68,46.68,28600.0,40.1995,40.1995,40.1479,40.1479,28600.0
2005-11-15 11:40:00,46.68,46.74,46.61,46.74,25500.0,40.1479,40.1995,40.0877,40.1995,25500.0
2005-11-15 11:50:00,46.74,46.75,46.73,46.74,329100.0,40.1995,40.2081,40.1909,40.1995,329100.0
2005-11-15 12:00:00,46.74,46.78,46.71,46.78,144800.0,40.1995,40.2339,40.1737,40.2339,144800.0
2005-11-15 12:10:00,46.79,46.8,46.74,46.77,11300.0,40.2425,40.2511,40.1995,40.2253,11300.0
2005-11-15 12:20:00,46.77,46.8,46.74,46.8,17900.0,40.2253,40.2511,40.1995,40.2511,17900.0
2005-11-15 12:30:00,46.8,46.84,46.8,46.82,9500.0,40.2511,40.2855,40.2511,40.2683,9500.0
2005-11-15 12:40:00,46.8,46.88,46.8,46.87,10200.0,40.2511,40.3199,40.2511,40.3113,10200.0
2005-11-15 12:50:00,46.9,46.97,46.88,46.97,19000.0,40.3371,40.3974,40.3199,40.3974,19000.0
2005-11-15 13:00:00,46.97,46.99,46.97,46.99,21200.0,40.3974,40.4146,40.3974,40.4146,21200.0
2005-11-15 13:10:00,46.99,47.03,46.98,47.03,37900.0,40.4146,40.449,40.406,40.449,37900.0
2005-11-15 13:20:00,47.02,47.04,47.0,47.03,23400.0,40.4404,40.4576,40.4232,40.449,23400.0
2005-11-15 13:30:00,47.03,47.1,47.03,47.07,26900.0,40.449,40.5092,40.449,40.4834,26900.0
2005-11-15 13:40:00,47.08,47.16,47.02,47.16,29400.0,40.492,40.5608,40.4404,40.5608,29400.0
2005-11-15 13:50:00,47.15,47.16,47.07,47.1,21500.0,40.5522,40.5608,40.4834,40.5092,21500.0
2005-11-15 14:00:00,47.09,47.12,47.07,47.1,38400.0,40.5006,40.5264,40.4834,40.5092,38400.0
2005-11-15 14:10:00,47.08,47.08,46.95,47.05,16900.0,40.492,40.492,40.3802,40.4662,16900.0
2005-11-15 14:20:00,47.05,47.11,47.04,47.06,7100.0,40.4662,40.5178,40.4576,40.4748,7100.0
2005-11-15 14:30:00,47.06,47.07,46.99,46.99,22700.0,40.4748,40.4834,40.4146,40.4146,22700.0
2005-11-15 14:40:00,46.99,47.0,46.91,46.91,15600.0,40.4146,40.4232,40.3458,40.3458,15600.0
2005-11-15 14:50:00,46.91,46.91,46.83,46.85,40500.0,40.3458,40.3458,40.2769,40.2941,40500.0
2005-11-15 15:00:00,46.85,46.93,46.85,46.91,27500.0,40.2941,40.363,40.2941,40.3458,27500.0
2005-11-15 15:10:00,46.91,46.99,46.91,46.99,22300.0,40.3458,40.4146,40.3458,40.4146,22300.0
2005-11-15 15:20:00,46.99,47.03,46.99,47.01,31200.0,40.4146,40.449,40.4146,40.4318,31200.0
2005-11-15 15:30:00,47.02,47.03,47.01,47.02,35700.0,40.4404,40.449,40.4318,40.4404,35700.0
2005-11-15 15:40:00,47.02,47.07,47.0,47.04,38500.0,40.4404,40.4834,40.4232,40.4576,38500.0
2005-11-15 15:50:00,47.04,47.04,46.98,47.02,43200.0,40.4576,40.4576,40.406,40.4404,43200.0
2005-11-16 09:30:00,47.02,47.08,47.02,47.08,19900.0,40.4404,40.492,40.4404,40.492,19900.0
2005-11-16 09:40:00,47.08,47.25,47.02,47.22,26200.0,40.492,40.6382,40.4404,40.6124,26200.0
2005-11-16 09:50:00,47.23,47.23,47.19,47.19,9300.0,40.621,40.621,40.5866,40.5866,9300.0
2005-11-16 10:00:00,47.19,47.23,47.19,47.19,19700.0,40.5866,40.621,40.5866,40.5866,19700.0
2005-11-16 10:10:00,47.19,47.2,47.19,47.2,7700.0,40.5866,40.5952,40.5866,40.5952,7700.0
2005-11-16 10:20:00,47.19,47.19,47.14,47.17,46800.0,40.5866,40.5866,40.5436,40.5694,46800.0
2005-11-16 10:30:00,47.16,47.17,47.14,47.15,40600.0,40.5608,40.5694,40.5436,40.5522,40600.0
2005-11-16 10:40:00,47.15,47.19,47.14,47.19,21900.0,40.5522,40.5866,40.5436,40.5866,21900.0
2005-11-16 10:50:00,47.21,47.21,47.19,47.21,52400.0,40.6038,40.6038,40.5866,40.6038,52400.0
2005-11-16 11:00:00,47.21,47.23,47.17,47.18,73100.0,40.6038,40.621,40.5694,40.578,73100.0
2005-11-16 11:10:00,47.18,47.2,47.18,47.19,36600.0,40.578,40.5952,40.578,40.5866,36600.0
2005-11-16 11:20:00,47.19,47.19,47.16,47.18,27300.0,40.5866,40.5866,40.5608,40.578,27300.0
2005-11-16 11:30:00,47.18,47.2,47.17,47.19,23500.0,40.578,40.5952,40.5694,40.5866,23500.0
2005-11-16 11:40:00,47.2,47.25,47.19,47.24,30600.0,40.5952,40.6382,40.5866,40.6296,30600.0
2005-11-16 11:50:00,47.24,47.25,47.23,47.24,17500.0,40.6296,40.6382,40.621,40.6296,17500.0
2005-11-16 12:00:00,47.24,47.24,47.21,47.23,119000.0,40.6296,40.6296,40.6038,40.621,119000.0
2005-11-16 12:10:00,47.23,47.27,47.23,47.23,13400.0,40.621,40.6554,40.621,40.621,13400.0
2005-11-16 12:20:00,47.22,47.27,47.22,47.26,7900.0,40.6124,40.6554,40.6124,40.6468,7900.0
2005-11-16 12:30:00,47.25,47.27,47.25,47.27,17700.0,40.6382,40.6554,40.6382,40.6554,17700.0
2005-11-16 12:40:00,47.27,47.35,47.27,47.33,24000.0,40.6554,40.7242,40.6554,40.707,24000.0
2005-11-16 12:50:00,47.31,47.36,47.31,47.32,47100.0,40.6898,40.7328,40.6898,40.6984,47100.0
2005-11-16 13:00:00,47.32,47.34,47.31,47.32,13600.0,40.6984,40.7156,40.6898,40.6984,13600.0
2005-11-16 13:10:00,47.31,47.32,47.31,47.32,58500.0,40.6898,40.6984,40.6898,40.6984,58500.0
2005-11-16 13:20:00,47.32,47.38,47.31,47.36,17900.0,40.6984,40.75,40.6898,40.7328,17900.0
2005-11-16 13:30:00,47.38,47.41,47.35,47.41,54800.0,40.75,40.7758,40.7242,40.7758,54800.0
2005-11-16 13:40:00,47.4,47.43,47.38,47.41,17200.0,40.7672,40.793,40.75,40.7758,17200.0
2005-11-16 13:50:00,47.41,47.43,47.4,47.4,46700.0,40.7758,40.793,40.7672,40.7672,46700.0
2005-11-16 14:00:00,47.4,47.43,47.38,47.43,50200.0,40.7672,40.793,40.75,40.793,50200.0
2005-11-16 14:10:00,47.42,47.43,47.4,47.4,54000.0,40.7844,40.793,40.7672,40.7672,54000.0
2005-11-16 14:20:00,47.4,47.42,47.36,47.4,78000.0,40.7672,40.7844,40.7328,40.7672,78000.0
2005-11-16 14:30:00,47.4,47.41,47.35,47.38,64800.0,40.7672,40.7758,40.7242,40.75,64800.0
2005-11-16 14:40:00,47.38,47.39,47.34,47.36,14300.0,40.75,40.7586,40.7156,40.7328,14300.0
2005-11-16 14:50:00,47.36,47.36,47.33,47.35,16500.0,40.7328,40.7328,40.707,40.7242,16500.0
2005-11-16 15:00:00,47.34,47.4,47.33,47.38,37600.0,40.7156,40.7672,40.707,40.75,37600.0
2005-11-16 15:10:00,47.37,47.41,47.36,47.4,25400.0,40.7414,40.7758,40.7328,40.7672,25400.0
2005-11-16 15:20:00,47.4,47.42,47.39,47.41,25800.0,40.7672,40.7844,40.7586,40.7758,25800.0
2005-11-16 15:30:00,47.41,47.42,47.4,47.41,44600.0,40.7758,40.7844,40.7672,40.7758,44600.0
2005-11-16 15:40:00,47.41,47.42,47.38,47.39,28600.0,40.7758,40.7844,40.75,40.7586,28600.0
2005-11-16 15:50:00,47.39,47.42,47.35,47.42,130500.0,40.7586,40.7844,40.7242,40.7844,130500.0
2005-11-17 09:30:00,47.29,47.5,47.29,47.45,318300.0,40.6726,40.8532,40.6726,40.8102,318300.0
2005-11-17 09:40:00,47.46,47.73,47.46,47.69,62600.0,40.8188,41.051,40.8188,41.0166,62600.0
2005-11-17 09:50:00,47.7,47.9,47.68,47.86,110800.0,41.0252,41.1972,41.008,41.1628,110800.0
2005-11-17 10:00:00,47.86,47.96,47.77,47.8,52200.0,41.1628,41.2488,41.0854,41.1112,52200.0
2005-11-17 10:10:00,47.8,47.92,47.79,47.85,49900.0,41.1112,41.2144,41.1026,41.1542,49900.0
2005-11-17 10:20:00,47.84,47.89,47.84,47.84,24600.0,41.1456,41.1886,41.1456,41.1456,24600.0
2005-11-17 10:30:00,47.85,47.85,47.78,47.78,18100.0,41.1542,41.1542,41.094,41.094,18100.0
2005-11-17 10:40:00,47.78,47.79,47.68,47.69,70300.0,41.094,41.1026,41.008,41.0166,70300.0
2005-11-17 10:50:00,47.69,47.69,47.6,47.6,38100.0,41.0166,41.0166,40.9392,40.9392,38100.0
2005-11-17 11:00:00,47.6,47.62,47.57,47.58,35300.0,40.9392,40.9564,40.9134,40.922,35300.0
2005-11-17 11:10:00,47.58,47.59,47.56,47.57,12200.0,40.922,40.9306,40.9048,40.9134,12200.0
2005-11-17 11:20:00,47.57,47.57,47.55,47.56,8700.0,40.9134,40.9134,40.8962,40.9048,8700.0
2005-11-17 11:30:00,47.55,47.56,47.55,47.55,39600.0,40.8962,40.9048,40.8962,40.8962,39600.0
2005-11-17 11:40:00,47.55,47.65,47.51,47.62,43900.0,40.8962,40.9822,40.8618,40.9564,43900.0
2005-11-17 11:50:00,47.62,47.62,47.52,47.53,16600.0,40.9564,40.9564,40.8704,40.879,16600.0
2005-11-17 12:00:00,47.52,47.63,47.51,47.62,31600.0,40.8704,40.965,40.8618,40.9564,31600.0
2005-11-17 12:10:00,47.61,47.63,47.56,47.56,13500.0,40.9478,40.965,40.9048,40.9048,13500.0
2005-11-17 12:20:00,47.55,47.56,47.52,47.54,26600.0,40.8962,40.9048,40.8704,40.8876,26600.0
2005-11-17 12:30:00,47.54,47.54,47.51,47.51,22300.0,40.8876,40.8876,40.8618,40.8618,22300.0
2005-11-17 12:40:00,47.51,47.51,47.47,47.49,15300.0,40.8618,40.8618,40.8274,40.8446,15300.0
2005-11-17 12:50:00,47.49,47.49,47.45,47.46,21300.0,40.8446,40.8446,40.8102,40.8188,21300.0
2005-11-17 13:00:00,47.47,47.49,47.46,47.49,16600.0,40.8274,40.8446,40.8188,40.8446,16600.0
2005-11-17 13:10:00,47.48,47.5,47.48,47.48,35000.0,40.836,40.8532,40.836,40.836,35000.0
2005-11-17 13:20:00,47.49,47.51,47.47,47.49,72800.0,40.8446,40.8618,40.8274,40.8446,72800.0
2005-11-17 13:30:00,47.49,47.55,47.49,47.54,25500.0,40.8446,40.8962,40.8446,40.8876,25500.0
2005-11-17 13:40:00,47.54,47.54,47.51,47.51,18900.0,40.8876,40.8876,40.8618,40.8618,18900.0
2005-11-17 13:50:00,47.52,47.65,47.5,47.62,42200.0,40.8704,40.9822,40.8532,40.9564,42200.0
2005-11-17 14:00:00,47.61,47.66,47.6,47.65,14700.0,40.9478,40.9908,40.9392,40.9822,14700.0
2005-11-17 14:10:00,47.67,47.79,47.67,47.74,25300.0,40.9994,41.1026,40.9994,41.0596,25300.0
2005-11-17 14:20:00,47.74,47.83,47.74,47.83,36700.0,41.0596,41.137,41.0596,41.137,36700.0
2005-11-17 14:30:00,47.84,47.85,47.82,47.82,28000.0,41.1456,41.1542,41.1284,41.1284,28000.0
2005-11-17 14:40:00,47.82,47.82,47.79,47.79,17400.0,41.1284,41.1284,41.1026,41.1026,17400.0
2005-11-17 14:50:00,47.8,47.8,47.79,47.8,10000.0,41.1112,41.1112,41.1026,41.1112,10000.0
2005-11-17 15:00:00,47.79,47.88,47.79,47.87,40400.0,41.1026,41.18,41.1026,41.1714,40400.0
2005-11-17 15:10:00,47.88,47.94,47.87,47.93,54200.0,41.18,41.2316,41.1714,41.223,54200.0
2005-11-17 15:20:00,47.92,47.98,47.92,47.98,87300.0,41.2144,41.266,41.2144,41.266,87300.0
2005-11-17 15:30:00,48.0,48.05,47.98,48.04,124000.0,41.2832,41.3262,41.266,41.3176,124000.0
2005-11-17 15:40:00,48.04,48.14,48.04,48.14,68900.0,41.3176,41.4036,41.3176,41.4036,68900.0
2005-11-17 15:50:00,48.15,48.15,48.1,48.12,95400.0,41.4122,41.4122,41.3692,41.3864,95400.0
2005-11-18 09:30:00,48.38,48.38,48.32,48.32,136500.0,41.61,41.61,41.5584,41.5584,136500.0
2005-11-18 09:40:00,48.33,48.49,48.33,48.47,28900.0,41.567,41.7047,41.567,41.6875,28900.0
2005-11-18 09:50:00,48.47,48.49,48.43,48.46,46800.0,41.6875,41.7047,41.6531,41.6789,46800.0
2005-11-18 10:00:00,48.46,48.47,48.42,48.47,34900.0,41.6789,41.6875,41.6445,41.6875,34900.0
2005-11-18 10:10:00,48.47,48.48,48.44,48.48,25300.0,41.6875,41.6961,41.6617,41.6961,25300.0
2005-11-18 10:20:00,48.48,48.49,48.46,48.47,13300.0,41.6961,41.7047,41.6789,41.6875,13300.0
2005-11-18 10:30:00,48.47,48.47,48.39,48.4,16400.0,41.6875,41.6875,41.6186,41.6273,16400.0
2005-11-18 10:40:00,48.4,48.42,48.36,48.39,23500.0,41.6273,41.6445,41.5928,41.6186,23500.0
2005-11-18 10:50:00,48.39,48.42,48.38,48.39,23300.0,41.6186,41.6445,41.61,41.6186,23300.0
2005-11-18 11:00:00,48.39,48.41,48.37,48.41,41300.0,41.6186,41.6359,41.6014,41.6359,41300.0
2005-11-18 11:10:00,48.41,48.48,48.41,48.42,24200.0,41.6359,41.6961,41.6359,41.6445,24200.0
2005-11-18 11:20:00,48.41,48.42,48.37,48.37,22200.0,41.6359,41.6445,41.6014,41.6014,22200.0
2005-11-18 11:30:00,48.37,48.39,48.34,48.36,31200.0,41.6014,41.6186,41.5756,41.5928,31200.0
2005-11-18 11:40:00,48.36,48.37,48.31,48.32,39200.0,41.5928,41.6014,41.5498,41.5584,39200.0
2005-11-18 11:50:00,48.31,48.31,48.25,48.27,17000.0,41.5498,41.5498,41.4982,41.5154,17000.0
2005-11-18 12:00:00,48.27,48.28,48.24,48.24,5600.0,41.5154,41.524,41.4896,41.4896,5600.0
2005-11-18 12:10:00,48.24,48.3,48.24,48.29,19200.0,41.4896,41.5412,41.4896,41.5326,19200.0
2005-11-18 12:20:00,48.28,48.28,48.23,48.23,11100.0,41.524,41.524,41.481,41.481,11100.0
2005-11-18 12:30:00,48.23,48.23,48.17,48.19,21400.0,41.481,41.481,41.4294,41.4466,21400.0
2005-11-18 12:40:00,48.19,48.22,48.17,48.22,12100.0,41.4466,41.4724,41.4294,41.4724,12100.0
2005-11-18 12:50:00,48.22,48.26,48.21,48.22,9800.0,41.4724,41.5068,41.4638,41.4724,9800.0
2005-11-18 13:00:00,48.22,48.25,48.2,48.25,16800.0,41.4724,41.4982,41.4552,41.4982,16800.0
2005-11-18 13:10:00,48.25,48.3,48.24,48.3,15500.0,41.4982,41.5412,41.4896,41.5412,15500.0
2005-11-18 13:20:00,48.3,48.33,48.27,48.33,10700.0,41.5412,41.567,41.5154,41.567,10700.0
2005-11-18 13:30:00,48.34,48.39,48.31,48.39,15800.0,41.5756,41.6186,41.5498,41.6186,15800.0
2005-11-18 13:40:00,48.39,48.39,48.35,48.36,16900.0,41.6186,41.6186,41.5842,41.5928,16900.0
2005-11-18 13:50:00,48.35,48.45,48.35,48.42,12000.0,41.5842,41.6703,41.5842,41.6445,12000.0
2005-11-18 14:00:00,48.41,48.45,48.36,48.43,55700.0,41.6359,41.6703,41.5928,41.6531,55700.0
2005-11-18 14:10:00,48.42,48.47,48.39,48.45,19700.0,41.6445,41.6875,41.6186,41.6703,19700.0
2005-11-18 14:20:00,48.46,48.47,48.36,48.36,22500.0,41.6789,41.6875,41.5928,41.5928,22500.0
2005-11-18 14:30:00,48.37,48.39,48.35,48.35,17200.0,41.6014,41.6186,41.5842,41.5842,17200.0
2005-11-18 14:40:00,48.34,48.34,48.3,48.3,16100.0,41.5756,41.5756,41.5412,41.5412,16100.0
2005-11-18 14:50:00,48.3,48.33,48.29,48.32,31700.0,41.5412,41.567,41.5326,41.5584,31700.0
2005-11-18 15:00:00,48.31,48.34,48.3,48.34,6500.0,41.5498,41.5756,41.5412,41.5756,6500.0
2005-11-18 15:10:00,48.34,48.37,48.32,48.36,21500.0,41.5756,41.6014,41.5584,41.5928,21500.0
2005-11-18 15:20:00,48.35,48.35,48.31,48.32,15200.0,41.5842,41.5842,41.5498,41.5584,15200.0
2005-11-18 15:30:00,48.32,48.33,48.31,48.33,22200.0,41.5584,41.567,41.5498,41.567,22200.0
2005-11-18 15:40:00,48.33,48.47,48.33,48.45,37300.0,41.567,41.6875,41.567,41.6703,37300.0
2005-11-18 15:50:00,48.45,48.45,48.38,48.38,32900.0,41.6703,41.6703,41.61,41.61,32900.0
2005-11-21 09:30:00,48.48,48.49,48.32,48.36,54000.0,41.6961,41.7047,41.5584,41.5928,54000.0
2005-11-21 09:40:00,48.42,48.44,48.35,48.44,45000.0,41.6445,41.6617,41.5842,41.6617,45000.0
2005-11-21 09:50:00,48.43,48.44,48.37,48.37,8800.0,41.6531,41.6617,41.6014,41.6014,8800.0
2005-11-21 10:00:00,48.38,48.41,48.37,48.4,8500.0,41.61,41.6359,41.6014,41.6273,8500.0
2005-11-21 10:10:00,48.41,48.46,48.36,48.36,13500.0,41.6359,41.6789,41.5928,41.5928,13500.0
2005-11-21 10:20:00,48.36,48.38,48.34,48.38,29500.0,41.5928,41.61,41.5756,41.61,29500.0
2005-11-21 10:30:00,48.38,48.38,48.34,48.37,21800.0,41.61,41.61,41.5756,41.6014,21800.0
2005-11-21 10:40:00,48.37,48.37,48.31,48.33,11500.0,41.6014,41.6014,41.5498,41.567,11500.0
2005-11-21 10:50:00,48.33,48.35,48.31,48.31,16400.0,41.567,41.5842,41.5498,41.5498,16400.0
2005-11-21 11:00:00,48.32,48.36,48.29,48.34,14700.0,41.5584,41.5928,41.5326,41.5756,14700.0
2005-11-21 11:10:00,48.33,48.51,48.32,48.51,337400.0,41.567,41.7219,41.5584,41.7219,337400.0
2005-11-21 11:20:00,48.51,48.65,48.46,48.62,58900.0,41.7219,41.8423,41.6789,41.8165,58900.0
2005-11-21 11:30:00,48.62,48.7,48.5,48.5,23000.0,41.8165,41.8853,41.7133,41.7133,23000.0
2005-11-21 11:40:00,48.49,48.57,48.49,48.53,18400.0,41.7047,41.7735,41.7047,41.7391,18400.0
2005-11-21 11:50:00,48.53,48.55,48.5,48.54,40000.0,41.7391,41.7563,41.7133,41.7477,40000.0
2005-11-21 12:00:00,48.54,48.57,48.51,48.55,13500.0,41.7477,41.7735,41.7219,41.7563,13500.0
2005-11-21 12:10:00,48.56,48.62,48.56,48.59,14000.0,41.7649,41.8165,41.7649,41.7907,14000.0
2005-11-21 12:20:00,48.6,48.67,48.6,48.66,15900.0,41.7993,41.8595,41.7993,41.8509,15900.0
2005-11-21 12:30:00,48.66,48.67,48.64,48.64,4300.0,41.8509,41.8595,41.8337,41.8337,4300.0
2005-11-21 12:40:00,48.64,48.65,48.63,48.63,4600.0,41.8337,41.8423,41.8251,41.8251,4600.0
2005-11-21 12:50:00,48.62,48.62,48.55,48.61,15100.0,41.8165,41.8165,41.7563,41.8079,15100.0
2005-11-21 13:00:00,48.59,48.61,48.53,48.53,8400.0,41.7907,41.8079,41.7391,41.7391,8400.0
2005-11-21 13:10:00,48.53,48.54,48.52,48.54,6200.0,41.7391,41.7477,41.7305,41.7477,6200.0
2005-11-21 13:20:00,48.52,48.56,48.48,48.56,20600.0,41.7305,41.7649,41.6961,41.7649,20600.0
2005-11-21 13:30:00,48.56,48.59,48.55,48.59,6100.0,41.7649,41.7907,41.7563,41.7907,6100.0
2005-11-21 13:40:00,48.61,48.61,48.57,48.58,12600.0,41.8079,41.8079,41.7735,41.7821,12600.0
2005-11-21 13:50:00,48.58,48.63,48.58,48.6,13100.0,41.7821,41.8251,41.7821,41.7993,13100.0
2005-11-21 14:00:00,48.61,48.67,48.6,48.66,6900.0,41.8079,41.8595,41.7993,41.8509,6900.0
2005-11-21 14:10:00,48.67,48.68,48.65,48.68,9100.0,41.8595,41.8681,41.8423,41.8681,9100.0
2005-11-21 14:20:00,48.68,48.82,48.68,48.8,30900.0,41.8681,41.9885,41.8681,41.9713,30900.0
2005-11-21 14:30:00,48.77,48.8,48.73,48.76,26000.0,41.9455,41.9713,41.9111,41.9369,26000.0
2005-11-21 14:40:00,48.75,48.76,48.75,48.76,14800.0,41.9283,41.9369,41.9283,41.9369,14800.0
2005-11-21 14:50:00,48.75,48.91,48.75,48.91,52000.0,41.9283,42.0659,41.9283,42.0659,52000.0
2005-11-21 15:00:00,48.89,48.94,48.89,48.91,31500.0,42.0487,42.0917,42.0487,42.0659,31500.0
2005-11-21 15:10:00,48.92,48.93,48.9,48.92,38800.0,42.0745,42.0831,42.0573,42.0745,38800.0
2005-11-21 15:20:00,48.92,48.95,48.92,48.95,41500.0,42.0745,42.1003,42.0745,42.1003,41500.0
2005-11-21 15:30:00,48.94,48.95,48.93,48.94,59400.0,42.0917,42.1003,42.0831,42.0917,59400.0
2005-11-21 15:40:00,48.95,48.95,48.93,48.94,37700.0,42.1003,42.1003,42.0831,42.0917,37700.0
2005-11-21 15:50:00,48.94,48.95,48.91,48.91,69700.0,42.0917,42.1003,42.0659,42.0659,69700.0
2005-11-22 09:30:00,48.95,48.97,48.91,48.93,27000.0,42.1003,42.1175,42.0659,42.0831,27000.0
2005-11-22 09:40:00,48.92,48.93,48.81,48.81,14900.0,42.0745,42.0831,41.9799,41.9799,14900.0
2005-11-22 09:50:00,48.81,48.86,48.74,48.84,59700.0,41.9799,42.0229,41.9197,42.0057,59700.0
2005-11-22 10:00:00,48.84,48.85,48.76,48.76,30100.0,42.0057,42.0143,41.9369,41.9369,30100.0
2005-11-22 10:10:00,48.75,48.84,48.73,48.84,21000.0,41.9283,42.0057,41.9111,42.0057,21000.0
2005-11-22 10:20:00,48.84,48.84,48.76,48.81,16000.0,42.0057,42.0057,41.9369,41.9799,16000.0
2005-11-22 10:30:00,48.8,48.82,48.76,48.76,43700.0,41.9713,41.9885,41.9369,41.9369,43700.0
2005-11-22 10:40:00,48.77,48.77,48.69,48.7,35600.0,41.9455,41.9455,41.8767,41.8853,35600.0
2005-11-22 10:50:00,48.71,48.71,48.66,48.66,15900.0,41.8939,41.8939,41.8509,41.8509,15900.0
2005-11-22 11:00:00,48.66,48.66,48.57,48.62,51600.0,41.8509,41.8509,41.7735,41.8165,51600.0
2005-11-22 11:10:00,48.62,48.62,48.6,48.6,21200.0,41.8165,41.8165,41.7993,41.7993,21200.0
2005-11-22 11:20:00,48.59,48.59,48.54,48.59,31200.0,41.7907,41.7907,41.7477,41.7907,31200.0
2005-11-22 11:30:00,48.59,48.62,48.58,48.62,11300.0,41.7907,41.8165,41.7821,41.8165,11300.0
2005-11-22 11:40:00,48.62,48.66,48.6,48.64,17500.0,41.8165,41.8509,41.7993,41.8337,17500.0
2005-11-22 11:50:00,48.64,48.65,48.62,48.65,45500.0,41.8337,41.8423,41.8165,41.8423,45500.0
2005-11-22 12:00:00,48.64,48.76,48.62,48.73,230700.0,41.8337,41.9369,41.8165,41.9111,230700.0
2005-11-22 12:10:00,48.7,48.76,48.7,48.73,155800.0,41.8853,41.9369,41.8853,41.9111,155800.0
2005-11-22 12:20:00,48.75,48.76,48.74,48.76,81000.0,41.9283,41.9369,41.9197,41.9369,81000.0
2005-11-22 12:30:00,48.77,48.8,48.76,48.8,72500.0,41.9455,41.9713,41.9369,41.9713,72500.0
2005-11-22 12:40:00,48.8,48.81,48.78,48.81,17500.0,41.9713,41.9799,41.9541,41.9799,17500.0
2005-11-22 12:50:00,48.8,48.81,48.78,48.81,21000.0,41.9713,41.9799,41.9541,41.9799,21000.0
2005-11-22 13:00:00,48.82,48.9,48.82,48.85,53600.0,41.9885,42.0573,41.9885,42.0143,53600.0
2005-11-22 13:10:00,48.86,48.9,48.82,48.9,28000.0,42.0229,42.0573,41.9885,42.0573,28000.0
2005-11-22 13:20:00,48.9,48.9,48.8,48.81,29000.0,42.0573,42.0573,41.9713,41.9799,29000.0
2005-11-22 13:30:00,48.8,48.8,48.73,48.78,16700.0,41.9713,41.9713,41.9111,41.9541,16700.0
2005-11-22 13:40:00,48.78,48.79,48.76,48.78,7600.0,41.9541,41.9627,41.9369,41.9541,7600.0
2005-11-22 13:50:00,48.78,48.79,48.74,48.76,25500.0,41.9541,41.9627,41.9197,41.9369,25500.0
2005-11-22 14:00:00,48.76,48.92,48.76,48.91,24700.0,41.9369,42.0745,41.9369,42.0659,24700.0
2005-11-22 14:10:00,48.92,48.92,48.71,48.72,90600.0,42.0745,42.0745,41.8939,41.9025,90600.0
2005-11-22 14:20:00,48.74,48.82,48.74,48.81,17700.0,41.9197,41.9885,41.9197,41.9799,17700.0
2005-11-22 14:30:00,48.81,48.85,48.8,48.84,15000.0,41.9799,42.0143,41.9713,42.0057,15000.0
2005-11-22 14:40:00,48.83,48.89,48.82,48.88,63900.0,41.9971,42.0487,41.9885,42.0401,63900.0
2005-11-22 14:50:00,48.89,48.9,48.82,48.86,47000.0,42.0487,42.0573,41.9885,42.0229,47000.0
2005-11-22 15:00:00,48.86,48.91,48.85,48.91,32600.0,42.0229,42.0659,42.0143,42.0659,32600.0
2005-11-22 15:10:00,48.91,48.95,48.9,48.9,87400.0,42.0659,42.1003,42.0573,42.0573,87400.0
2005-11-22 15:20:00,48.9,48.91,48.87,48.89,54200.0,42.0573,42.0659,42.0315,42.0487,54200.0
2005-11-22 15:30:00,48.9,48.94,48.9,48.92,41700.0,42.0573,42.0917,42.0573,42.0745,41700.0
2005-11-22 15:40:00,48.92,49.05,48.92,49.04,182700.0,42.0745,42.1863,42.0745,42.1777,182700.0
2005-11-22 15:50:00,49.04,49.13,48.98,48.98,66100.0,42.1777,42.2551,42.1261,42.1261,66100.0
2005-11-23 09:30:00,48.85,48.88,48.71,48.71,63100.0,42.0143,42.0401,41.8939,41.8939,63100.0
2005-11-23 09:40:00,48.72,48.99,48.7,48.95,31500.0,41.9025,42.1347,41.8853,42.1003,31500.0
2005-11-23 09:50:00,48.95,49.13,48.95,49.13,451500.0,42.1003,42.2551,42.1003,42.2551,451500.0
2005-11-23 10:00:00,49.16,49.23,49.14,49.21,58000.0,42.2809,42.3411,42.2637,42.3239,58000.0
2005-11-23 10:10:00,49.21,49.39,49.2,49.37,55800.0,42.3239,42.4787,42.3153,42.4615,55800.0
2005-11-23 10:20:00,49.37,49.41,49.33,49.33,25200.0,42.4615,42.4959,42.4271,42.4271,25200.0
2005-11-23 10:30:00,49.32,49.4,49.32,49.34,36900.0,42.4185,42.4873,42.4185,42.4357,36900.0
2005-11-23 10:40:00,49.35,49.35,49.33,49.35,53000.0,42.4443,42.4443,42.4271,42.4443,53000.0
2005-11-23 10:50:00,49.35,49.38,49.3,49.38,31700.0,42.4443,42.4701,42.4013,42.4701,31700.0
2005-11-23 11:00:00,49.38,49.44,49.38,49.44,26500.0,42.4701,42.5217,42.4701,42.5217,26500.0
2005-11-23 11:10:00,49.46,49.58,49.45,49.51,125200.0,42.5389,42.6421,42.5303,42.5819,125200.0
2005-11-23 11:20:00,49.52,49.58,49.5,49.58,29200.0,42.5905,42.6421,42.5733,42.6421,29200.0
2005-11-23 11:30:00,49.57,49.57,49.5,49.52,22000.0,42.6335,42.6335,42.5733,42.5905,22000.0
2005-11-23 11:40:00,49.52,49.54,49.5,49.54,22200.0,42.5905,42.6077,42.5733,42.6077,22200.0
2005-11-23 11:50:00,49.55,49.56,49.49,49.51,18900.0,42.6163,42.6249,42.5647,42.5819,18900.0
2005-11-23 12:00:00,49.51,49.55,49.49,49.5,13100.0,42.5819,42.6163,42.5647,42.5733,13100.0
2005-11-23 12:10:00,49.5,49.55,49.5,49.55,38900.0,42.5733,42.6163,42.5733,42.6163,38900.0
2005-11-23 12:20:00,49.54,49.54,49.47,49.48,65500.0,42.6077,42.6077,42.5475,42.5561,65500.0
2005-11-23 12:30:00,49.48,49.5,49.48,49.5,21800.0,42.5561,42.5733,42.5561,42.5733,21800.0
2005-11-23 12:40:00,49.5,49.55,49.5,49.55,15100.0,42.5733,42.6163,42.5733,42.6163,15100.0
2005-11-23 12:50:00,49.57,49.57,49.5,49.52,20200.0,42.6335,42.6335,42.5733,42.5905,20200.0
2005-11-23 13:00:00,49.52,49.58,49.51,49.55,7400.0,42.5905,42.6421,42.5819,42.6163,7400.0
2005-11-23 13:10:00,49.55,49.55,49.5,49.52,39700.0,42.6163,42.6163,42.5733,42.5905,39700.0
2005-11-23 13:20:00,49.52,49.55,49.52,49.53,8600.0,42.5905,42.6163,42.5905,42.5991,8600.0
2005-11-23 13:30:00,49.54,49.56,49.52,49.55,5900.0,42.6077,42.6249,42.5905,42.6163,5900.0
2005-11-23 13:40:00,49.54,49.55,49.52,49.52,6300.0,42.6077,42.6163,42.5905,42.5905,6300.0
2005-11-23 13:50:00,49.53,49.53,49.5,49.5,6200.0,42.5991,42.5991,42.5733,42.5733,6200.0
2005-11-23 14:00:00,49.5,49.53,49.5,49.53,11600.0,42.5733,42.5991,42.5733,42.5991,11600.0
2005-11-23 14:10:00,49.53,49.56,49.53,49.54,5200.0,42.5991,42.6249,42.5991,42.6077,5200.0
2005-11-23 14:20:00,49.53,49.58,49.53,49.57,11900.0,42.5991,42.6421,42.5991,42.6335,11900.0
2005-11-23 14:30:00,49.57,49.57,49.56,49.56,7300.0,42.6335,42.6335,42.6249,42.6249,7300.0
2005-11-23 14:40:00,49.56,49.57,49.56,49.57,12000.0,42.6249,42.6335,42.6249,42.6335,12000.0
2005-11-23 14:50:00,49.57,49.59,49.5,49.51,20000.0,42.6335,42.6507,42.5733,42.5819,20000.0
2005-11-23 15:00:00,49.5,49.53,49.5,49.52,19400.0,42.5733,42.5991,42.5733,42.5905,19400.0
2005-11-23 15:10:00,49.52,49.52,49.47,49.5,48100.0,42.5905,42.5905,42.5475,42.5733,48100.0
2005-11-23 15:20:00,49.51,49.56,49.5,49.53,43400.0,42.5819,42.6249,42.5733,42.5991,43400.0
2005-11-23 15:30:00,49.53,49.55,49.5,49.55,54600.0,42.5991,42.6163,42.5733,42.6163,54600.0
2005-11-23 15:40:00,49.54,49.54,49.5,49.51,80800.0,42.6077,42.6077,42.5733,42.5819,80800.0
2005-11-23 15:50:00,49.52,49.55,49.51,49.55,47300.0,42.5905,42.6163,42.5819,42.6163,47300.0
2005-11-25 09:30:00,49.73,49.78,49.67,49.74,39500.0,42.7711,42.8141,42.7195,42.7797,39500.0
2005-11-25 09:40:00,49.73,49.9,49.73,49.9,11400.0,42.7711,42.9174,42.7711,42.9174,11400.0
2005-11-25 09:50:00,49.89,49.94,49.85,49.9,39200.0,42.9088,42.9518,42.8743,42.9174,39200.0
2005-11-25 10:00:00,49.9,49.91,49.85,49.86,32900.0,42.9174,42.926,42.8743,42.8829,32900.0
2005-11-25 10:10:00,49.86,49.91,49.86,49.91,22600.0,42.8829,42.926,42.8829,42.926,22600.0
2005-11-25 10:20:00,49.91,49.96,49.91,49.93,97200.0,42.926,42.969,42.926,42.9432,97200.0
2005-11-25 10:30:00,49.93,49.96,49.9,49.93,35300.0,42.9432,42.969,42.9174,42.9432,35300.0
2005-11-25 10:40:00,49.92,49.96,49.9,49.93,15200.0,42.9346,42.969,42.9174,42.9432,15200.0
2005-11-25 10:50:00,49.95,49.96,49.94,49.95,64500.0,42.9604,42.969,42.9518,42.9604,64500.0
2005-11-25 11:00:00,49.95,49.99,49.94,49.98,11500.0,42.9604,42.9948,42.9518,42.9862,11500.0
2005-11-25 11:10:00,49.97,49.97,49.94,49.96,13200.0,42.9776,42.9776,42.9518,42.969,13200.0
2005-11-25 11:20:00,49.96,49.97,49.94,49.96,20100.0,42.969,42.9776,42.9518,42.969,20100.0
2005-11-25 11:30:00,49.96,49.96,49.94,49.96,22700.0,42.969,42.969,42.9518,42.969,22700.0
2005-11-25 11:40:00,49.96,49.97,49.95,49.96,13100.0,42.969,42.9776,42.9604,42.969,13100.0
2005-11-25 11:50:00,49.96,49.99,49.95,49.98,12700.0,42.969,42.9948,42.9604,42.9862,12700.0
2005-11-25 12:00:00,49.99,50.05,49.95,50.03,213200.0,42.9948,43.0464,42.9604,43.0292,213200.0
2005-11-25 12:10:00,50.0,50.05,49.97,50.05,63000.0,43.0034,43.0464,42.9776,43.0464,63000.0
2005-11-25 12:20:00,50.06,50.18,50.04,50.17,24900.0,43.055,43.1582,43.0378,43.1496,24900.0
2005-11-25 12:30:00,50.16,50.2,50.13,50.13,31100.0,43.141,43.1754,43.1152,43.1152,31100.0
2005-11-25 12:40:00,50.13,50.18,50.13,50.13,70800.0,43.1152,43.1582,43.1152,43.1152,70800.0
2005-11-25 12:50:00,50.13,50.16,50.13,50.14,22400.0,43.1152,43.141,43.1152,43.1238,22400.0
2005-11-25 13:00:00,50.13,50.13,50.13,50.13,10700.0,43.1152,43.1152,43.1152,43.1152,10700.0
2005-11-25 13:10:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 13:20:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 13:30:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 13:40:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 13:50:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:00:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:10:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:20:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:30:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:40:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:50:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:00:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:10:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:20:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:30:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:40:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:50:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-28 09:30:00,50.0,50.01,49.75,49.79,44300.0,43.0034,43.012,42.7883,42.8227,44300.0
2005-11-28 09:40:00,49.82,49.82,49.67,49.78,130200.0,42.8485,42.8485,42.7195,42.8141,130200.0
2005-11-28 09:50:00,49.81,49.96,49.81,49.84,26700.0,42.8399,42.969,42.8399,42.8657,26700.0
2005-11-28 10:00:00,49.83,49.89,49.81,49.81,54300.0,42.8571,42.9088,42.8399,42.8399,54300.0
2005-11-28 10:10:00,49.82,49.83,49.8,49.8,50900.0,42.8485,42.8571,42.8313,42.8313,50900.0
2005-11-28 10:20:00,49.79,49.8,49.74,49.75,18600.0,42.8227,42.8313,42.7797,42.7883,18600.0
2005-11-28 10:30:00,49.75,49.77,49.73,49.74,138900.0,42.7883,42.8055,42.7711,42.7797,138900.0
2005-11-28 10:40:00,49.74,49.75,49.7,49.7,151300.0,42.7797,42.7883,42.7453,42.7453,151300.0
2005-11-28 10:50:00,49.68,49.7,49.6,49.6,15600.0,42.7281,42.7453,42.6593,42.6593,15600.0
2005-11-28 11:00:00,49.58,49.61,49.43,49.43,39900.0,42.6421,42.6679,42.5131,42.5131,39900.0
2005-11-28 11:10:00,49.42,49.47,49.39,49.47,85600.0,42.5045,42.5475,42.4787,42.5475,85600.0
2005-11-28 11:20:00,49.44,49.45,49.37,49.38,22800.0,42.5217,42.5303,42.4615,42.4701,22800.0
2005-11-28 11:30:00,49.38,49.4,49.38,49.38,20300.0,42.4701,42.4873,42.4701,42.4701,20300.0
2005-11-28 11:40:00,49.38,49.39,49.36,49.36,30700.0,42.4701,42.4787,42.4529,42.4529,30700.0
2005-11-28 11:50:00,49.37,49.39,49.34,49.34,14800.0,42.4615,42.4787,42.4357,42.4357,14800.0
2005-11-28 12:00:00,49.37,49.43,49.36,49.41,33000.0,42.4615,42.5131,42.4529,42.4959,33000.0
2005-11-28 12:10:00,49.41,49.42,49.37,49.37,54500.0,42.4959,42.5045,42.4615,42.4615,54500.0
2005-11-28 12:20:00,49.38,49.47,49.36,49.47,34100.0,42.4701,42.5475,42.4529,42.5475,34100.0
2005-11-28 12:30:00,49.47,49.6,49.44,49.6,37000.0,42.5475,42.6593,42.5217,42.6593,37000.0
2005-11-28 12:40:00,49.59,49.59,49.51,49.51,16400.0,42.6507,42.6507,42.5819,42.5819,16400.0
2005-11-28 12:50:00,49.52,49.52,49.49,49.49,19000.0,42.5905,42.5905,42.5647,42.5647,19000.0
2005-11-28 13:00:00,49.49,49.5,49.47,49.47,38800.0,42.5647,42.5733,42.5475,42.5475,38800.0
2005-11-28 13:10:00,49.47,49.49,49.45,49.49,29100.0,42.5475,42.5647,42.5303,42.5647,29100.0
2005-11-28 13:20:00,49.49,49.5,49.48,49.49,19900.0,42.5647,42.5733,42.5561,42.5647,19900.0
2005-11-28 13:30:00,49.49,49.49,49.47,49.47,14700.0,42.5647,42.5647,42.5475,42.5475,14700.0
2005-11-28 13:40:00,49.47,49.49,49.46,49.49,28200.0,42.5475,42.5647,42.5389,42.5647,28200.0
2005-11-28 13:50:00,49.48,49.49,49.48,49.48,11100.0,42.5561,42.5647,42.5561,42.5561,11100.0
2005-11-28 14:00:00,49.49,49.52,49.48,49.51,29200.0,42.5647,42.5905,42.5561,42.5819,29200.0
2005-11-28 14:10:00,49.51,49.58,49.51,49.53,31800.0,42.5819,42.6421,42.5819,42.5991,31800.0
2005-11-28 14:20:00,49.53,49.6,49.53,49.57,11500.0,42.5991,42.6593,42.5991,42.6335,11500.0
2005-11-28 14:30:00,49.58,49.64,49.57,49.61,19900.0,42.6421,42.6937,42.6335,42.6679,19900.0
2005-11-28 14:40:00,49.61,49.61,49.55,49.56,28200.0,42.6679,42.6679,42.6163,42.6249,28200.0
2005-11-28 14:50:00,49.56,49.59,49.55,49.59,43400.0,42.6249,42.6507,42.6163,42.6507,43400.0
2005-11-28 15:00:00,49.58,49.62,49.56,49.62,47300.0,42.6421,42.6765,42.6249,42.6765,47300.0
2005-11-28 15:10:00,49.62,49.64,49.62,49.63,28100.0,42.6765,42.6937,42.6765,42.6851,28100.0
2005-11-28 15:20:00,49.63,49.66,49.63,49.65,49200.0,42.6851,42.7109,42.6851,42.7023,49200.0
2005-11-28 15:30:00,49.65,49.75,49.65,49.74,34400.0,42.7023,42.7883,42.7023,42.7797,34400.0
2005-11-28 15:40:00,49.73,49.74,49.66,49.67,39100.0,42.7711,42.7797,42.7109,42.7195,39100.0
2005-11-28 15:50:00,49.67,49.68,49.64,49.68,72500.0,42.7195,42.7281,42.6937,42.7281,72500.0
2005-11-29 09:30:00,49.53,49.7,49.47,49.66,68000.0,42.6496,42.796,42.598,42.7616,68000.0
2005-11-29 09:40:00,49.61,49.74,49.6,49.68,39300.0,42.7185,42.8305,42.7099,42.7788,39300.0
2005-11-29 09:50:00,49.68,49.78,49.64,49.64,53100.0,42.7788,42.8649,42.7444,42.7444,53100.0
2005-11-29 10:00:00,49.64,49.75,49.64,49.68,61400.0,42.7444,42.8391,42.7444,42.7788,61400.0
2005-11-29 10:10:00,49.67,49.73,49.64,49.73,16400.0,42.7702,42.8219,42.7444,42.8219,16400.0
2005-11-29 10:20:00,49.73,49.73,49.67,49.72,25300.0,42.8219,42.8219,42.7702,42.8133,25300.0
2005-11-29 10:30:00,49.72,49.75,49.69,49.74,40600.0,42.8133,42.8391,42.7874,42.8305,40600.0
2005-11-29 10:40:00,49.75,49.85,49.75,49.82,27600.0,42.8391,42.9252,42.8391,42.8994,27600.0
2005-11-29 10:50:00,49.8,49.86,49.77,49.84,40300.0,42.8821,42.9338,42.8563,42.9166,40300.0
2005-11-29 11:00:00,49.85,49.87,49.81,49.81,34800.0,42.9252,42.9424,42.8908,42.8908,34800.0
2005-11-29 11:10:00,49.81,49.81,49.76,49.76,30500.0,42.8908,42.8908,42.8477,42.8477,30500.0
2005-11-29 11:20:00,49.77,49.8,49.76,49.77,25000.0,42.8563,42.8821,42.8477,42.8563,25000.0
2005-11-29 11:30:00,49.77,49.8,49.77,49.8,45700.0,42.8563,42.8821,42.8563,42.8821,45700.0
2005-11-29 11:40:00,49.79,49.79,49.73,49.75,12500.0,42.8735,42.8735,42.8219,42.8391,12500.0
2005-11-29 11:50:00,49.75,49.77,49.71,49.71,25300.0,42.8391,42.8563,42.8046,42.8046,25300.0
2005-11-29 12:00:00,49.71,49.75,49.71,49.74,20400.0,42.8046,42.8391,42.8046,42.8305,20400.0
2005-11-29 12:10:00,49.74,49.75,49.73,49.74,9800.0,42.8305,42.8391,42.8219,42.8305,9800.0
2005-11-29 12:20:00,49.75,49.85,49.74,49.83,27900.0,42.8391,42.9252,42.8305,42.908,27900.0
2005-11-29 12:30:00,49.83,49.89,49.83,49.87,21000.0,42.908,42.9596,42.908,42.9424,21000.0
2005-11-29 12:40:00,49.88,49.98,49.87,49.89,31200.0,42.951,43.0371,42.9424,42.9596,31200.0
2005-11-29 12:50:00,49.89,49.9,49.84,49.89,9400.0,42.9596,42.9683,42.9166,42.9596,9400.0
2005-11-29 13:00:00,49.89,49.9,49.89,49.89,69800.0,42.9596,42.9683,42.9596,42.9596,69800.0
2005-11-29 13:10:00,49.89,49.91,49.86,49.91,9200.0,42.9596,42.9769,42.9338,42.9769,9200.0
2005-11-29 13:20:00,49.91,49.98,49.91,49.98,22500.0,42.9769,43.0371,42.9769,43.0371,22500.0
2005-11-29 13:30:00,49.97,49.99,49.94,49.98,20900.0,43.0285,43.0457,43.0027,43.0371,20900.0
2005-11-29 13:40:00,49.99,50.07,49.99,50.05,32600.0,43.0457,43.1146,43.0457,43.0974,32600.0
2005-11-29 13:50:00,50.05,50.1,50.05,50.05,28000.0,43.0974,43.1405,43.0974,43.0974,28000.0
2005-11-29 14:00:00,50.05,50.08,50.04,50.07,10600.0,43.0974,43.1232,43.0888,43.1146,10600.0
2005-11-29 14:10:00,50.07,50.07,49.94,49.97,106600.0,43.1146,43.1146,43.0027,43.0285,106600.0
2005-11-29 14:20:00,49.97,50.01,49.94,50.01,9100.0,43.0285,43.063,43.0027,43.063,9100.0
2005-11-29 14:30:00,50.01,50.19,50.01,50.15,29600.0,43.063,43.218,43.063,43.1835,29600.0
2005-11-29 14:40:00,50.14,50.37,50.12,50.25,101300.0,43.1749,43.373,43.1577,43.2696,101300.0
2005-11-29 14:50:00,50.25,50.47,50.17,50.47,91800.0,43.2696,43.4591,43.2007,43.4591,91800.0
2005-11-29 15:00:00,50.47,50.47,50.36,50.45,97500.0,43.4591,43.4591,43.3644,43.4418,97500.0
2005-11-29 15:10:00,50.45,50.49,50.38,50.45,83400.0,43.4418,43.4763,43.3816,43.4418,83400.0
2005-11-29 15:20:00,50.44,50.74,50.44,50.51,363400.0,43.4332,43.6916,43.4332,43.4935,363400.0
2005-11-29 15:30:00,50.52,50.6,50.44,50.45,131600.0,43.5021,43.571,43.4332,43.4418,131600.0
2005-11-29 15:40:00,50.44,50.45,50.36,50.38,222000.0,43.4332,43.4418,43.3644,43.3816,222000.0
2005-11-29 15:50:00,50.38,50.6,50.36,50.6,164200.0,43.3816,43.571,43.3644,43.571,164200.0
2005-11-30 09:30:00,50.5,50.63,50.45,50.63,76900.0,43.4849,43.5968,43.4418,43.5968,76900.0
2005-11-30 09:40:00,50.59,50.59,50.47,50.48,24900.0,43.5624,43.5624,43.4591,43.4677,24900.0
2005-11-30 09:50:00,50.48,50.49,50.4,50.4,35700.0,43.4677,43.4763,43.3988,43.3988,35700.0
2005-11-30 10:00:00,50.39,50.39,50.2,50.3,55800.0,43.3902,43.3902,43.2266,43.3127,55800.0
2005-11-30 10:10:00,50.31,50.32,50.27,50.28,30500.0,43.3213,43.3299,43.2869,43.2955,30500.0
2005-11-30 10:20:00,50.28,50.36,50.27,50.35,36600.0,43.2955,43.3644,43.2869,43.3557,36600.0
2005-11-30 10:30:00,50.35,50.48,50.33,50.42,36700.0,43.3557,43.4677,43.3385,43.416,36700.0
2005-11-30 10:40:00,50.45,50.53,50.42,50.44,25400.0,43.4418,43.5107,43.416,43.4332,25400.0
2005-11-30 10:50:00,50.43,50.45,50.37,50.38,24000.0,43.4246,43.4418,43.373,43.3816,24000.0
2005-11-30 11:00:00,50.37,50.49,50.35,50.49,40000.0,43.373,43.4763,43.3557,43.4763,40000.0
2005-11-30 11:10:00,50.49,50.56,50.46,50.47,56500.0,43.4763,43.5366,43.4505,43.4591,56500.0
2005-11-30 11:20:00,50.48,50.48,50.33,50.35,149800.0,43.4677,43.4677,43.3385,43.3557,149800.0
2005-11-30 11:30:00,50.36,50.39,50.34,50.39,28600.0,43.3644,43.3902,43.3471,43.3902,28600.0
2005-11-30 11:40:00,50.38,50.39,50.35,50.35,9200.0,43.3816,43.3902,43.3557,43.3557,9200.0
2005-11-30 11:50:00,50.35,50.42,50.32,50.4,34900.0,43.3557,43.416,43.3299,43.3988,34900.0
2005-11-30 12:00:00,50.38,50.38,50.31,50.35,29100.0,43.3816,43.3816,43.3213,43.3557,29100.0
2005-11-30 12:10:00,50.35,50.4,50.31,50.32,30200.0,43.3557,43.3988,43.3213,43.3299,30200.0
2005-11-30 12:20:00,50.32,50.4,50.31,50.4,24700.0,43.3299,43.3988,43.3213,43.3988,24700.0
2005-11-30 12:30:00,50.4,50.42,50.38,50.38,19000.0,43.3988,43.416,43.3816,43.3816,19000.0
2005-11-30 12:40:00,50.37,50.42,50.3,50.41,34500.0,43.373,43.416,43.3127,43.4074,34500.0
2005-11-30 12:50:00,50.41,50.42,50.3,50.35,17200.0,43.4074,43.416,43.3127,43.3557,17200.0
2005-11-30 13:00:00,50.34,50.36,50.31,50.36,25900.0,43.3471,43.3644,43.3213,43.3644,25900.0
2005-11-30 13:10:00,50.36,50.38,50.35,50.37,21800.0,43.3644,43.3816,43.3557,43.373,21800.0
2005-11-30 13:20:00,50.4,50.4,50.37,50.38,39400.0,43.3988,43.3988,43.373,43.3816,39400.0
2005-11-30 13:30:00,50.37,50.4,50.35,50.38,25800.0,43.373,43.3988,43.3557,43.3816,25800.0
2005-11-30 13:40:00,50.38,50.4,50.35,50.39,26700.0,43.3816,43.3988,43.3557,43.3902,26700.0
2005-11-30 13:50:00,50.38,50.41,50.38,50.4,62600.0,43.3816,43.4074,43.3816,43.3988,62600.0
2005-11-30 14:00:00,50.39,50.46,50.37,50.37,88400.0,43.3902,43.4505,43.373,43.373,88400.0
2005-11-30 14:10:00,50.38,50.45,50.33,50.35,38200.0,43.3816,43.4418,43.3385,43.3557,38200.0
2005-11-30 14:20:00,50.35,50.38,50.33,50.34,44100.0,43.3557,43.3816,43.3385,43.3471,44100.0
2005-11-30 14:30:00,50.35,50.36,50.33,50.35,64200.0,43.3557,43.3644,43.3385,43.3557,64200.0
2005-11-30 14:40:00,50.35,50.37,50.32,50.37,43700.0,43.3557,43.373,43.3299,43.373,43700.0
2005-11-30 14:50:00,50.4,50.44,50.39,50.42,67900.0,43.3988,43.4332,43.3902,43.416,67900.0
2005-11-30 15:00:00,50.43,50.49,50.43,50.48,45300.0,43.4246,43.4763,43.4246,43.4677,45300.0
2005-11-30 15:10:00,50.47,50.59,50.47,50.51,114000.0,43.4591,43.5624,43.4591,43.4935,114000.0
2005-11-30 15:20:00,50.5,50.57,50.49,50.57,126800.0,43.4849,43.5452,43.4763,43.5452,126800.0
2005-11-30 15:30:00,50.56,50.57,50.54,50.54,87500.0,43.5366,43.5452,43.5193,43.5193,87500.0
2005-11-30 15:40:00,50.53,50.54,50.42,50.43,85700.0,43.5107,43.5193,43.416,43.4246,85700.0
2005-11-30 15:50:00,50.42,50.42,50.27,50.31,114500.0,43.416,43.416,43.2869,43.3213,114500.0
2005-12-01 09:30:00,49.9,50.25,49.88,50.23,158100.0,42.9683,43.2696,42.951,43.2524,158100.0
2005-12-01 09:40:00,50.15,50.16,49.94,49.94,93700.0,43.1835,43.1921,43.0027,43.0027,93700.0
2005-12-01 09:50:00,49.94,50.04,49.88,49.88,75500.0,43.0027,43.0888,42.951,42.951,75500.0
2005-12-01 10:00:00,49.87,49.92,49.85,49.88,75400.0,42.9424,42.9855,42.9252,42.951,75400.0
2005-12-01 10:10:00,49.87,49.88,49.8,49.81,100400.0,42.9424,42.951,42.8821,42.8908,100400.0
2005-12-01 10:20:00,49.8,49.81,49.77,49.77,33000.0,42.8821,42.8908,42.8563,42.8563,33000.0
2005-12-01 10:30:00,49.78,49.81,49.69,49.69,59600.0,42.8649,42.8908,42.7874,42.7874,59600.0
2005-12-01 10:40:00,49.69,49.71,49.68,49.7,70400.0,42.7874,42.8046,42.7788,42.796,70400.0
2005-12-01 10:50:00,49.71,49.8,49.69,49.71,46900.0,42.8046,42.8821,42.7874,42.8046,46900.0
2005-12-01 11:00:00,49.71,49.77,49.65,49.66,98900.0,42.8046,42.8563,42.753,42.7616,98900.0
2005-12-01 11:10:00,49.66,49.67,49.52,49.56,76500.0,42.7616,42.7702,42.641,42.6755,76500.0
2005-12-01 11:20:00,49.55,49.58,49.5,49.56,33900.0,42.6669,42.6927,42.6238,42.6755,33900.0
2005-12-01 11:30:00,49.56,49.7,49.56,49.7,34000.0,42.6755,42.796,42.6755,42.796,34000.0
2005-12-01 11:40:00,49.69,49.7,49.63,49.66,19900.0,42.7874,42.796,42.7358,42.7616,19900.0
2005-12-01 11:50:00,49.66,49.66,49.63,49.63,15000.0,42.7616,42.7616,42.7358,42.7358,15000.0
2005-12-01 12:00:00,49.63,49.68,49.62,49.68,33200.0,42.7358,42.7788,42.7271,42.7788,33200.0
2005-12-01 12:10:00,49.68,49.82,49.66,49.79,30100.0,42.7788,42.8994,42.7616,42.8735,30100.0
2005-12-01 12:20:00,49.79,49.9,49.78,49.84,19100.0,42.8735,42.9683,42.8649,42.9166,19100.0
2005-12-01 12:30:00,49.85,49.98,49.84,49.93,34700.0,42.9252,43.0371,42.9166,42.9941,34700.0
2005-12-01 12:40:00,49.93,50.07,49.89,50.07,29800.0,42.9941,43.1146,42.9596,43.1146,29800.0
2005-12-01 12:50:00,50.05,50.26,50.04,50.26,37200.0,43.0974,43.2782,43.0888,43.2782,37200.0
2005-12-01 13:00:00,50.26,50.47,50.26,50.44,70200.0,43.2782,43.4591,43.2782,43.4332,70200.0
2005-12-01 13:10:00,50.43,50.47,50.29,50.3,43900.0,43.4246,43.4591,43.3041,43.3127,43900.0
2005-12-01 13:20:00,50.3,50.55,50.29,50.53,27900.0,43.3127,43.528,43.3041,43.5107,27900.0
2005-12-01 13:30:00,50.54,50.54,50.47,50.53,39500.0,43.5193,43.5193,43.4591,43.5107,39500.0
2005-12-01 13:40:00,50.54,50.7,50.54,50.67,40200.0,43.5193,43.6571,43.5193,43.6313,40200.0
2005-12-01 13:50:00,50.67,50.67,50.6,50.62,22900.0,43.6313,43.6313,43.571,43.5882,22900.0
2005-12-01 14:00:00,50.62,50.66,50.6,50.65,23500.0,43.5882,43.6227,43.571,43.6141,23500.0
2005-12-01 14:10:00,50.66,50.69,50.63,50.63,15400.0,43.6227,43.6485,43.5968,43.5968,15400.0
2005-12-01 14:20:00,50.62,50.62,50.45,50.46,24300.0,43.5882,43.5882,43.4418,43.4505,24300.0
2005-12-01 14:30:00,50.46,50.47,50.33,50.34,28900.0,43.4505,43.4591,43.3385,43.3471,28900.0
2005-12-01 14:40:00,50.34,50.37,50.34,50.35,21400.0,43.3471,43.373,43.3471,43.3557,21400.0
2005-12-01 14:50:00,50.35,50.4,50.34,50.37,15000.0,43.3557,43.3988,43.3471,43.373,15000.0
2005-12-01 15:00:00,50.38,50.48,50.38,50.45,21000.0,43.3816,43.4677,43.3816,43.4418,21000.0
2005-12-01 15:10:00,50.43,50.43,50.31,50.32,24400.0,43.4246,43.4246,43.3213,43.3299,24400.0
2005-12-01 15:20:00,50.32,50.33,50.27,50.28,46700.0,43.3299,43.3385,43.2869,43.2955,46700.0
2005-12-01 15:30:00,50.28,50.5,50.28,50.49,52900.0,43.2955,43.4849,43.2955,43.4763,52900.0
2005-12-01 15:40:00,50.49,50.57,50.42,50.42,88700.0,43.4763,43.5452,43.416,43.416,88700.0
2005-12-01 15:50:00,50.41,50.51,50.4,50.43,63600.0,43.4074,43.4935,43.3988,43.4246,63600.0
2005-12-02 09:30:00,50.27,50.53,50.11,50.44,44600.0,43.2869,43.5107,43.1491,43.4332,44600.0
2005-12-02 09:40:00,50.48,50.5,50.3,50.35,54700.0,43.4677,43.4849,43.3127,43.3557,54700.0
2005-12-02 09:50:00,50.32,50.41,50.32,50.37,60200.0,43.3299,43.4074,43.3299,43.373,60200.0
2005-12-02 10:00:00,50.37,50.42,50.36,50.39,71300.0,43.373,43.416,43.3644,43.3902,71300.0
2005-12-02 10:10:00,50.38,50.42,50.38,50.39,38400.0,43.3816,43.416,43.3816,43.3902,38400.0
2005-12-02 10:20:00,50.4,50.41,50.39,50.41,40100.0,43.3988,43.4074,43.3902,43.4074,40100.0
2005-12-02 10:30:00,50.41,50.46,50.4,50.45,36400.0,43.4074,43.4505,43.3988,43.4418,36400.0
2005-12-02 10:40:00,50.45,50.47,50.38,50.38,22400.0,43.4418,43.4591,43.3816,43.3816,22400.0
2005-12-02 10:50:00,50.38,50.5,50.38,50.48,61000.0,43.3816,43.4849,43.3816,43.4677,61000.0
2005-12-02 11:00:00,50.48,50.49,50.47,50.49,11800.0,43.4677,43.4763,43.4591,43.4763,11800.0
2005-12-02 11:10:00,50.51,50.51,50.51,50.51,11500.0,43.4935,43.4935,43.4935,43.4935,11500.0
2005-12-02 11:20:00,50.5,50.56,50.5,50.56,56900.0,43.4849,43.5366,43.4849,43.5366,56900.0
2005-12-02 11:30:00,50.55,50.56,50.48,50.48,14200.0,43.528,43.5366,43.4677,43.4677,14200.0
2005-12-02 11:40:00,50.47,50.48,50.4,50.43,25000.0,43.4591,43.4677,43.3988,43.4246,25000.0
2005-12-02 11:50:00,50.43,50.44,50.4,50.4,6900.0,43.4246,43.4332,43.3988,43.3988,6900.0
2005-12-02 12:00:00,50.4,50.44,50.4,50.44,30400.0,43.3988,43.4332,43.3988,43.4332,30400.0
2005-12-02 12:10:00,50.44,50.44,50.42,50.43,9700.0,43.4332,43.4332,43.416,43.4246,9700.0
2005-12-02 12:20:00,50.43,50.45,50.4,50.45,28400.0,43.4246,43.4418,43.3988,43.4418,28400.0
2005-12-02 12:30:00,50.46,50.54,50.4,50.45,28300.0,43.4505,43.5193,43.3988,43.4418,28300.0
2005-12-02 12:40:00,50.42,50.45,50.41,50.42,6900.0,43.416,43.4418,43.4074,43.416,6900.0
2005-12-02 12:50:00,50.43,50.46,50.43,50.46,6300.0,43.4246,43.4505,43.4246,43.4505,6300.0
2005-12-02 13:00:00,50.46,50.51,50.44,50.51,11400.0,43.4505,43.4935,43.4332,43.4935,11400.0
2005-12-02 13:10:00,50.51,50.52,50.49,50.5,36800.0,43.4935,43.5021,43.4763,43.4849,36800.0
2005-12-02 13:20:00,50.49,50.51,50.46,50.51,53000.0,43.4763,43.4935,43.4505,43.4935,53000.0
2005-12-02 13:30:00,50.5,50.51,50.47,50.48,64400.0,43.4849,43.4935,43.4591,43.4677,64400.0
2005-12-02 13:40:00,50.48,50.49,50.46,50.46,5400.0,43.4677,43.4763,43.4505,43.4505,5400.0
2005-12-02 13:50:00,50.48,50.48,50.39,50.39,28600.0,43.4677,43.4677,43.3902,43.3902,28600.0
2005-12-02 14:00:00,50.4,50.4,50.37,50.4,25600.0,43.3988,43.3988,43.373,43.3988,25600.0
2005-12-02 14:10:00,50.4,50.4,50.38,50.39,13400.0,43.3988,43.3988,43.3816,43.3902,13400.0
2005-12-02 14:20:00,50.39,50.4,50.39,50.4,31600.0,43.3902,43.3988,43.3902,43.3988,31600.0
2005-12-02 14:30:00,50.4,50.45,50.39,50.45,51500.0,43.3988,43.4418,43.3902,43.4418,51500.0
2005-12-02 14:40:00,50.45,50.45,50.38,50.4,31300.0,43.4418,43.4418,43.3816,43.3988,31300.0
2005-12-02 14:50:00,50.4,50.4,50.35,50.4,35000.0,43.3988,43.3988,43.3557,43.3988,35000.0
2005-12-02 15:00:00,50.4,50.4,50.39,50.39,36200.0,43.3988,43.3988,43.3902,43.3902,36200.0
2005-12-02 15:10:00,50.39,50.4,50.38,50.39,18100.0,43.3902,43.3988,43.3816,43.3902,18100.0
2005-12-02 15:20:00,50.39,50.4,50.38,50.4,27700.0,43.3902,43.3988,43.3816,43.3988,27700.0
2005-12-02 15:30:00,50.39,50.4,50.38,50.4,25600.0,43.3902,43.3988,43.3816,43.3988,25600.0
2005-12-02 15:40:00,50.4,50.4,50.36,50.38,32600.0,43.3988,43.3988,43.3644,43.3816,32600.0
2005-12-02 15:50:00,50.37,50.38,50.28,50.32,84000.0,43.373,43.3816,43.2955,43.3299,84000.0
2005-12-05 09:30:00,50.2,50.26,50.15,50.19,48300.0,43.2266,43.2782,43.1835,43.218,48300.0
2005-12-05 09:40:00,50.15,50.26,50.13,50.19,64000.0,43.1835,43.2782,43.1663,43.218,64000.0
2005-12-05 09:50:00,50.17,50.17,50.0,50.05,58100.0,43.2007,43.2007,43.0544,43.0974,58100.0
2005-12-05 10:00:00,50.06,50.2,50.05,50.19,51100.0,43.106,43.2266,43.0974,43.218,51100.0
2005-12-05 10:10:00,50.18,50.26,50.15,50.18,39600.0,43.2094,43.2782,43.1835,43.2094,39600.0
2005-12-05 10:20:00,50.2,50.28,50.19,50.26,32500.0,43.2266,43.2955,43.218,43.2782,32500.0
2005-12-05 10:30:00,50.24,50.39,50.2,50.39,20600.0,43.261,43.3902,43.2266,43.3902,20600.0
2005-12-05 10:40:00,50.4,50.45,50.37,50.41,15200.0,43.3988,43.4418,43.373,43.4074,15200.0
2005-12-05 10:50:00,50.41,50.44,50.27,50.29,22100.0,43.4074,43.4332,43.2869,43.3041,22100.0
2005-12-05 11:00:00,50.3,50.42,50.3,50.35,16600.0,43.3127,43.416,43.3127,43.3557,16600.0
2005-12-05 11:10:00,50.33,50.33,50.25,50.29,17000.0,43.3385,43.3385,43.2696,43.3041,17000.0
2005-12-05 11:20:00,50.32,50.43,50.31,50.31,27900.0,43.3299,43.4246,43.3213,43.3213,27900.0
2005-12-05 11:30:00,50.31,50.33,50.26,50.28,23900.0,43.3213,43.3385,43.2782,43.2955,23900.0
2005-12-05 11:40:00,50.28,50.35,50.28,50.35,9900.0,43.2955,43.3557,43.2955,43.3557,9900.0
2005-12-05 11:50:00,50.36,50.44,50.34,50.43,20700.0,43.3644,43.4332,43.3471,43.4246,20700.0
2005-12-05 12:00:00,50.42,50.42,50.32,50.36,21700.0,43.416,43.416,43.3299,43.3644,21700.0
2005-12-05 12:10:00,50.35,50.38,50.33,50.38,20800.0,43.3557,43.3816,43.3385,43.3816,20800.0
2005-12-05 12:20:00,50.39,50.44,50.36,50.44,10600.0,43.3902,43.4332,43.3644,43.4332,10600.0
2005-12-05 12:30:00,50.44,50.45,50.31,50.37,183000.0,43.4332,43.4418,43.3213,43.373,183000.0
2005-12-05 12:40:00,50.36,50.37,50.3,50.3,13900.0,43.3644,43.373,43.3127,43.3127,13900.0
2005-12-05 12:50:00,50.32,50.4,50.32,50.39,77800.0,43.3299,43.3988,43.3299,43.3902,77800.0
2005-12-05 13:00:00,50.39,50.39,50.32,50.34,19400.0,43.3902,43.3902,43.3299,43.3471,19400.0
2005-12-05 13:10:00,50.34,50.36,50.33,50.36,16300.0,43.3471,43.3644,43.3385,43.3644,16300.0
2005-12-05 13:20:00,50.35,50.36,50.34,50.35,33800.0,43.3557,43.3644,43.3471,43.3557,33800.0
2005-12-05 13:30:00,50.35,50.35,50.32,50.35,24900.0,43.3557,43.3557,43.3299,43.3557,24900.0
2005-12-05 13:40:00,50.35,50.35,50.33,50.35,30500.0,43.3557,43.3557,43.3385,43.3557,30500.0
2005-12-05 13:50:00,50.35,50.37,50.31,50.35,29400.0,43.3557,43.373,43.3213,43.3557,29400.0
2005-12-05 14:00:00,50.35,50.44,50.35,50.42,113600.0,43.3557,43.4332,43.3557,43.416,113600.0
2005-12-05 14:10:00,50.42,50.42,50.37,50.39,29500.0,43.416,43.416,43.373,43.3902,29500.0
2005-12-05 14:20:00,50.4,50.4,50.35,50.36,40600.0,43.3988,43.3988,43.3557,43.3644,40600.0
2005-12-05 14:30:00,50.36,50.4,50.35,50.4,42200.0,43.3644,43.3988,43.3557,43.3988,42200.0
2005-12-05 14:40:00,50.4,50.4,50.36,50.38,27600.0,43.3988,43.3988,43.3644,43.3816,27600.0
2005-12-05 14:50:00,50.36,50.38,50.36,50.38,22100.0,43.3644,43.3816,43.3644,43.3816,22100.0
2005-12-05 15:00:00,50.38,50.39,50.35,50.38,69300.0,43.3816,43.3902,43.3557,43.3816,69300.0
2005-12-05 15:10:00,50.38,50.4,50.36,50.38,49400.0,43.3816,43.3988,43.3644,43.3816,49400.0
2005-12-05 15:20:00,50.38,50.43,50.36,50.39,77000.0,43.3816,43.4246,43.3644,43.3902,77000.0
2005-12-05 15:30:00,50.39,50.42,50.38,50.42,70400.0,43.3902,43.416,43.3816,43.416,70400.0
2005-12-05 15:40:00,50.41,50.42,50.35,50.36,95900.0,43.4074,43.416,43.3557,43.3644,95900.0
2005-12-05 15:50:00,50.36,50.38,50.3,50.3,91500.0,43.3644,43.3816,43.3127,43.3127,91500.0
2005-12-06 09:30:00,50.55,50.65,50.52,50.61,77600.0,43.528,43.6141,43.5021,43.5796,77600.0
2005-12-06 09:40:00,50.65,51.0,50.65,50.97,248000.0,43.6141,43.9154,43.6141,43.8896,248000.0
2005-12-06 09:50:00,50.97,51.06,50.87,51.05,216700.0,43.8896,43.9671,43.8035,43.9585,216700.0
2005-12-06 10:00:00,51.05,51.11,50.9,51.09,116300.0,43.9585,44.0102,43.8293,43.9929,116300.0
2005-12-06 10:10:00,51.1,51.39,51.1,51.32,180400.0,44.0016,44.2513,44.0016,44.191,180400.0
2005-12-06 10:20:00,51.32,51.33,51.21,51.27,103100.0,44.191,44.1996,44.0963,44.1479,103100.0
2005-12-06 10:30:00,51.27,51.49,51.25,51.45,114300.0,44.1479,44.3374,44.1307,44.3029,114300.0
2005-12-06 10:40:00,51.45,51.45,51.35,51.43,35800.0,44.3029,44.3029,44.2168,44.2857,35800.0
2005-12-06 10:50:00,51.43,51.57,51.37,51.57,85600.0,44.2857,44.4063,44.234,44.4063,85600.0
2005-12-06 11:00:00,51.57,51.57,51.45,51.45,91200.0,44.4063,44.4063,44.3029,44.3029,91200.0
2005-12-06 11:10:00,51.45,51.46,51.38,51.42,64900.0,44.3029,44.3115,44.2427,44.2771,64900.0
2005-12-06 11:20:00,51.41,51.6,51.4,51.57,100100.0,44.2685,44.4321,44.2599,44.4063,100100.0
2005-12-06 11:30:00,51.57,51.68,51.56,51.63,79400.0,44.4063,44.501,44.3977,44.4579,79400.0
2005-12-06 11:40:00,51.64,51.7,51.59,51.7,55500.0,44.4665,44.5182,44.4235,44.5182,55500.0
2005-12-06 11:50:00,51.7,51.7,51.66,51.69,43300.0,44.5182,44.5182,44.4838,44.5096,43300.0
2005-12-06 12:00:00,51.69,51.74,51.68,51.74,74700.0,44.5096,44.5527,44.501,44.5527,74700.0
2005-12-06 12:10:00,51.73,51.75,51.65,51.71,91400.0,44.544,44.5613,44.4752,44.5268,91400.0
2005-12-06 12:20:00,51.72,51.72,51.68,51.7,77500.0,44.5354,44.5354,44.501,44.5182,77500.0
2005-12-06 12:30:00,51.69,51.69,51.57,51.57,22900.0,44.5096,44.5096,44.4063,44.4063,22900.0
2005-12-06 12:40:00,51.58,51.6,51.55,51.58,32200.0,44.4149,44.4321,44.389,44.4149,32200.0
2005-12-06 12:50:00,51.57,51.57,51.49,51.49,15900.0,44.4063,44.4063,44.3374,44.3374,15900.0
2005-12-06 13:00:00,51.49,51.5,51.43,51.46,35300.0,44.3374,44.346,44.2857,44.3115,35300.0
2005-12-06 13:10:00,51.47,51.5,51.46,51.47,14400.0,44.3202,44.346,44.3115,44.3202,14400.0
2005-12-06 13:20:00,51.46,51.46,51.41,51.43,20000.0,44.3115,44.3115,44.2685,44.2857,20000.0
2005-12-06 13:30:00,51.43,51.55,51.43,51.55,27300.0,44.2857,44.389,44.2857,44.389,27300.0
2005-12-06 13:40:00,51.55,51.55,51.48,51.5,16900.0,44.389,44.389,44.3288,44.346,16900.0
2005-12-06 13:50:00,51.5,51.52,51.43,51.52,50800.0,44.346,44.3632,44.2857,44.3632,50800.0
2005-12-06 14:00:00,51.52,51.54,51.49,51.49,23000.0,44.3632,44.3804,44.3374,44.3374,23000.0
2005-12-06 14:10:00,51.5,51.59,51.49,51.58,60500.0,44.346,44.4235,44.3374,44.4149,60500.0
2005-12-06 14:20:00,51.57,51.61,51.57,51.61,52900.0,44.4063,44.4407,44.4063,44.4407,52900.0
2005-12-06 14:30:00,51.61,51.61,51.59,51.6,47800.0,44.4407,44.4407,44.4235,44.4321,47800.0
2005-12-06 14:40:00,51.6,51.61,51.57,51.57,30100.0,44.4321,44.4407,44.4063,44.4063,30100.0
2005-12-06 14:50:00,51.58,51.63,51.55,51.62,80200.0,44.4149,44.4579,44.389,44.4493,80200.0
2005-12-06 15:00:00,51.63,51.64,51.58,51.58,81500.0,44.4579,44.4665,44.4149,44.4149,81500.0
2005-12-06 15:10:00,51.57,51.58,51.49,51.49,56800.0,44.4063,44.4149,44.3374,44.3374,56800.0
2005-12-06 15:20:00,51.49,51.55,51.49,51.55,143900.0,44.3374,44.389,44.3374,44.389,143900.0
2005-12-06 15:30:00,51.55,51.56,51.52,51.53,31600.0,44.389,44.3977,44.3632,44.3718,31600.0
2005-12-06 15:40:00,51.56,51.56,51.46,51.48,128800.0,44.3977,44.3977,44.3115,44.3288,128800.0
2005-12-06 15:50:00,51.47,51.48,51.38,51.4,67400.0,44.3202,44.3288,44.2427,44.2599,67400.0
2005-12-07 09:30:00,51.16,51.21,51.06,51.21,60300.0,44.0532,44.0963,43.9671,44.0963,60300.0
2005-12-07 09:40:00,51.17,51.21,51.12,51.18,56800.0,44.0618,44.0963,44.0188,44.0704,56800.0
2005-12-07 09:50:00,51.17,51.28,51.13,51.16,49400.0,44.0618,44.1566,44.0274,44.0532,49400.0
2005-12-07 10:00:00,51.15,51.19,51.12,51.18,30200.0,44.0446,44.0791,44.0188,44.0704,30200.0
2005-12-07 10:10:00,51.19,51.19,51.12,51.16,20100.0,44.0791,44.0791,44.0188,44.0532,20100.0
2005-12-07 10:20:00,51.16,51.18,51.11,51.14,20700.0,44.0532,44.0704,44.0102,44.036,20700.0
2005-12-07 10:30:00,51.14,51.27,51.14,51.27,33800.0,44.036,44.1479,44.036,44.1479,33800.0
2005-12-07 10:40:00,51.26,51.3,51.23,51.27,30600.0,44.1393,44.1738,44.1135,44.1479,30600.0
2005-12-07 10:50:00,51.28,51.31,51.22,51.24,15500.0,44.1566,44.1824,44.1049,44.1221,15500.0
2005-12-07 11:00:00,51.24,51.26,51.22,51.22,30400.0,44.1221,44.1393,44.1049,44.1049,30400.0
2005-12-07 11:10:00,51.22,51.23,51.2,51.22,25100.0,44.1049,44.1135,44.0877,44.1049,25100.0
2005-12-07 11:20:00,51.22,51.29,51.22,51.28,23600.0,44.1049,44.1652,44.1049,44.1566,23600.0
2005-12-07 11:30:00,51.27,51.32,51.25,51.31,21100.0,44.1479,44.191,44.1307,44.1824,21100.0
2005-12-07 11:40:00,51.3,51.31,51.27,51.31,18200.0,44.1738,44.1824,44.1479,44.1824,18200.0
2005-12-07 11:50:00,51.3,51.31,51.29,51.29,13000.0,44.1738,44.1824,44.1652,44.1652,13000.0
2005-12-07 12:00:00,51.29,51.38,51.29,51.38,36700.0,44.1652,44.2427,44.1652,44.2427,36700.0
2005-12-07 12:10:00,51.39,51.41,51.36,51.38,23900.0,44.2513,44.2685,44.2254,44.2427,23900.0
2005-12-07 12:20:00,51.35,51.45,51.35,51.42,110500.0,44.2168,44.3029,44.2168,44.2771,110500.0
2005-12-07 12:30:00,51.42,51.49,51.41,51.47,69300.0,44.2771,44.3374,44.2685,44.3202,69300.0
2005-12-07 12:40:00,51.47,51.48,51.45,51.46,18200.0,44.3202,44.3288,44.3029,44.3115,18200.0
2005-12-07 12:50:00,51.47,51.48,51.42,51.46,22300.0,44.3202,44.3288,44.2771,44.3115,22300.0
2005-12-07 13:00:00,51.48,51.48,51.45,51.45,98300.0,44.3288,44.3288,44.3029,44.3029,98300.0
2005-12-07 13:10:00,51.45,51.45,51.4,51.4,38500.0,44.3029,44.3029,44.2599,44.2599,38500.0
2005-12-07 13:20:00,51.4,51.46,51.4,51.4,80900.0,44.2599,44.3115,44.2599,44.2599,80900.0
2005-12-07 13:30:00,51.4,51.4,51.31,51.32,24700.0,44.2599,44.2599,44.1824,44.191,24700.0
2005-12-07 13:40:00,51.31,51.37,51.28,51.35,19400.0,44.1824,44.234,44.1566,44.2168,19400.0
2005-12-07 13:50:00,51.35,51.39,51.31,51.38,129700.0,44.2168,44.2513,44.1824,44.2427,129700.0
2005-12-07 14:00:00,51.38,51.4,51.35,51.35,20100.0,44.2427,44.2599,44.2168,44.2168,20100.0
2005-12-07 14:10:00,51.34,51.34,51.28,51.28,15600.0,44.2082,44.2082,44.1566,44.1566,15600.0
2005-12-07 14:20:00,51.27,51.28,51.21,51.21,10400.0,44.1479,44.1566,44.0963,44.0963,10400.0
2005-12-07 14:30:00,51.19,51.21,51.12,51.15,24100.0,44.0791,44.0963,44.0188,44.0446,24100.0
2005-12-07 14:40:00,51.15,51.21,51.15,51.2,19500.0,44.0446,44.0963,44.0446,44.0877,19500.0
2005-12-07 14:50:00,51.16,51.16,51.12,51.15,11500.0,44.0532,44.0532,44.0188,44.0446,11500.0
2005-12-07 15:00:00,51.14,51.14,51.04,51.09,19300.0,44.036,44.036,43.9499,43.9929,19300.0
2005-12-07 15:10:00,51.08,51.14,51.08,51.1,19700.0,43.9843,44.036,43.9843,44.0016,19700.0
2005-12-07 15:20:00,51.09,51.17,51.09,51.12,14700.0,43.9929,44.0618,43.9929,44.0188,14700.0
2005-12-07 15:30:00,51.13,51.19,51.1,51.11,17400.0,44.0274,44.0791,44.0016,44.0102,17400.0
2005-12-07 15:40:00,51.11,51.11,51.04,51.05,56100.0,44.0102,44.0102,43.9499,43.9585,56100.0
2005-12-07 15:50:00,51.04,51.11,51.04,51.05,75100.0,43.9499,44.0102,43.9499,43.9585,75100.0
2005-12-08 09:30:00,51.2,51.26,51.17,51.26,26200.0,44.0877,44.1393,44.0618,44.1393,26200.0
2005-12-08 09:40:00,51.25,51.45,51.25,51.42,53900.0,44.1307,44.3029,44.1307,44.2771,53900.0
2005-12-08 09:50:00,51.42,51.43,51.38,51.43,209500.0,44.2771,44.2857,44.2427,44.2857,209500.0
2005-12-08 10:00:00,51.44,51.5,51.34,51.38,70300.0,44.2943,44.346,44.2082,44.2427,70300.0
2005-12-08 10:10:00,51.37,51.46,51.37,51.38,28100.0,44.234,44.3115,44.234,44.2427,28100.0
2005-12-08 10:20:00,51.38,51.42,51.38,51.42,16200.0,44.2427,44.2771,44.2427,44.2771,16200.0
2005-12-08 10:30:00,51.42,51.47,51.41,51.47,64400.0,44.2771,44.3202,44.2685,44.3202,64400.0
2005-12-08 10:40:00,51.48,51.64,51.48,51.6,28600.0,44.3288,44.4665,44.3288,44.4321,28600.0
2005-12-08 10:50:00,51.6,51.66,51.55,51.66,21000.0,44.4321,44.4838,44.389,44.4838,21000.0
2005-12-08 11:00:00,51.66,52.19,51.66,52.19,135900.0,44.4838,44.9401,44.4838,44.9401,135900.0
2005-12-08 11:10:00,52.18,52.24,52.09,52.22,132100.0,44.9315,44.9832,44.854,44.966,132100.0
2005-12-08 11:20:00,52.22,52.24,52.16,52.17,44600.0,44.966,44.9832,44.9143,44.9229,44600.0
2005-12-08 11:30:00,52.17,52.17,52.06,52.06,48100.0,44.9229,44.9229,44.8282,44.8282,48100.0
2005-12-08 11:40:00,52.08,52.08,51.98,52.01,33500.0,44.8454,44.8454,44.7593,44.7851,33500.0
2005-12-08 11:50:00,52.01,52.05,52.01,52.04,59900.0,44.7851,44.8196,44.7851,44.811,59900.0
2005-12-08 12:00:00,52.04,52.06,52.04,52.04,37700.0,44.811,44.8282,44.811,44.811,37700.0
2005-12-08 12:10:00,52.04,52.07,52.01,52.02,14200.0,44.811,44.8368,44.7851,44.7938,14200.0
2005-12-08 12:20:00,52.02,52.05,52.0,52.05,17200.0,44.7938,44.8196,44.7765,44.8196,17200.0
2005-12-08 12:30:00,52.05,52.13,52.0,52.08,36100.0,44.8196,44.8885,44.7765,44.8454,36100.0
2005-12-08 12:40:00,52.06,52.08,51.99,52.04,26200.0,44.8282,44.8454,44.7679,44.811,26200.0
2005-12-08 12:50:00,52.04,52.1,52.04,52.1,14100.0,44.811,44.8626,44.811,44.8626,14100.0
2005-12-08 13:00:00,52.1,52.1,51.99,51.99,23200.0,44.8626,44.8626,44.7679,44.7679,23200.0
2005-12-08 13:10:00,51.99,51.99,51.81,51.87,32200.0,44.7679,44.7679,44.6129,44.6646,32200.0
2005-12-08 13:20:00,51.88,51.91,51.87,51.87,51000.0,44.6732,44.699,44.6646,44.6646,51000.0
2005-12-08 13:30:00,51.86,51.89,51.86,51.88,30500.0,44.656,44.6818,44.656,44.6732,30500.0
2005-12-08 13:40:00,51.88,51.88,51.83,51.83,17100.0,44.6732,44.6732,44.6301,44.6301,17100.0
2005-12-08 13:50:00,51.81,51.82,51.78,51.8,24300.0,44.6129,44.6215,44.5871,44.6043,24300.0
2005-12-08 14:00:00,51.82,51.83,51.8,51.82,21800.0,44.6215,44.6301,44.6043,44.6215,21800.0
2005-12-08 14:10:00,51.81,51.81,51.76,51.8,25600.0,44.6129,44.6129,44.5699,44.6043,25600.0
2005-12-08 14:20:00,51.79,51.8,51.77,51.78,33900.0,44.5957,44.6043,44.5785,44.5871,33900.0
2005-12-08 14:30:00,51.78,51.84,51.77,51.84,34800.0,44.5871,44.6388,44.5785,44.6388,34800.0
2005-12-08 14:40:00,51.84,51.89,51.84,51.88,9800.0,44.6388,44.6818,44.6388,44.6732,9800.0
2005-12-08 14:50:00,51.88,51.99,51.86,51.98,28400.0,44.6732,44.7679,44.656,44.7593,28400.0
2005-12-08 15:00:00,51.99,52.02,51.97,51.98,44400.0,44.7679,44.7938,44.7507,44.7593,44400.0
2005-12-08 15:10:00,51.98,52.02,51.98,52.01,34800.0,44.7593,44.7938,44.7593,44.7851,34800.0
2005-12-08 15:20:00,52.02,52.19,52.02,52.18,53000.0,44.7938,44.9401,44.7938,44.9315,53000.0
2005-12-08 15:30:00,52.17,52.23,52.17,52.17,49900.0,44.9229,44.9746,44.9229,44.9229,49900.0
2005-12-08 15:40:00,52.18,52.19,52.15,52.15,53800.0,44.9315,44.9401,44.9057,44.9057,53800.0
2005-12-08 15:50:00,52.15,52.16,52.03,52.04,83300.0,44.9057,44.9143,44.8024,44.811,83300.0
2005-12-09 09:30:00,52.04,52.16,52.0,52.16,23900.0,44.811,44.9143,44.7765,44.9143,23900.0
2005-12-09 09:40:00,52.15,52.23,52.09,52.11,30000.0,44.9057,44.9746,44.854,44.8713,30000.0
2005-12-09 09:50:00,52.05,52.16,52.04,52.16,21500.0,44.8196,44.9143,44.811,44.9143,21500.0
2005-12-09 10:00:00,52.16,52.19,52.1,52.19,29600.0,44.9143,44.9401,44.8626,44.9401,29600.0
2005-12-09 10:10:00,52.17,52.17,52.14,52.14,10000.0,44.9229,44.9229,44.8971,44.8971,10000.0
2005-12-09 10:20:00,52.14,52.16,52.11,52.11,14000.0,44.8971,44.9143,44.8713,44.8713,14000.0
2005-12-09 10:30:00,52.11,52.12,52.04,52.05,26700.0,44.8713,44.8799,44.811,44.8196,26700.0
2005-12-09 10:40:00,52.05,52.08,52.0,52.07,52300.0,44.8196,44.8454,44.7765,44.8368,52300.0
2005-12-09 10:50:00,52.05,52.05,51.99,51.99,14600.0,44.8196,44.8196,44.7679,44.7679,14600.0
2005-12-09 11:00:00,52.0,52.01,51.92,52.0,60400.0,44.7765,44.7851,44.7076,44.7765,60400.0
2005-12-09 11:10:00,52.01,52.01,51.98,51.99,31400.0,44.7851,44.7851,44.7593,44.7679,31400.0
2005-12-09 11:20:00,51.99,52.02,51.99,52.01,66900.0,44.7679,44.7938,44.7679,44.7851,66900.0
2005-12-09 11:30:00,52.02,52.03,52.0,52.02,11200.0,44.7938,44.8024,44.7765,44.7938,11200.0
2005-12-09 11:40:00,52.02,52.02,51.99,52.01,23800.0,44.7938,44.7938,44.7679,44.7851,23800.0
2005-12-09 11:50:00,52.01,52.01,51.97,51.98,23800.0,44.7851,44.7851,44.7507,44.7593,23800.0
2005-12-09 12:00:00,51.97,52.0,51.96,51.96,28700.0,44.7507,44.7765,44.7421,44.7421,28700.0
2005-12-09 12:10:00,51.95,51.99,51.95,51.98,19900.0,44.7335,44.7679,44.7335,44.7593,19900.0
2005-12-09 12:20:00,51.98,51.99,51.94,51.95,12800.0,44.7593,44.7679,44.7249,44.7335,12800.0
2005-12-09 12:30:00,51.95,52.02,51.95,52.0,14800.0,44.7335,44.7938,44.7335,44.7765,14800.0
2005-12-09 12:40:00,52.0,52.01,51.99,51.99,14400.0,44.7765,44.7851,44.7679,44.7679,14400.0
2005-12-09 12:50:00,51.98,52.0,51.98,51.99,11100.0,44.7593,44.7765,44.7593,44.7679,11100.0
2005-12-09 13:00:00,51.99,52.0,51.99,51.99,39700.0,44.7679,44.7765,44.7679,44.7679,39700.0
2005-12-09 13:10:00,52.0,52.0,51.99,52.0,17100.0,44.7765,44.7765,44.7679,44.7765,17100.0
2005-12-09 13:20:00,52.0,52.0,51.98,51.99,55900.0,44.7765,44.7765,44.7593,44.7679,55900.0
2005-12-09 13:30:00,52.0,52.0,51.98,51.98,15200.0,44.7765,44.7765,44.7593,44.7593,15200.0
2005-12-09 13:40:00,51.98,52.0,51.97,51.97,10800.0,44.7593,44.7765,44.7507,44.7507,10800.0
2005-12-09 13:50:00,51.97,51.99,51.97,51.97,11500.0,44.7507,44.7679,44.7507,44.7507,11500.0
2005-12-09 14:00:00,51.98,51.99,51.97,51.98,15800.0,44.7593,44.7679,44.7507,44.7593,15800.0
2005-12-09 14:10:00,51.99,52.0,51.98,52.0,15300.0,44.7679,44.7765,44.7593,44.7765,15300.0
2005-12-09 14:20:00,52.0,52.0,51.99,51.99,9500.0,44.7765,44.7765,44.7679,44.7679,9500.0
2005-12-09 14:30:00,52.0,52.0,51.98,51.99,16700.0,44.7765,44.7765,44.7593,44.7679,16700.0
2005-12-09 14:40:00,51.99,52.0,51.98,51.99,10800.0,44.7679,44.7765,44.7593,44.7679,10800.0
2005-12-09 14:50:00,51.99,51.99,51.97,51.99,6900.0,44.7679,44.7679,44.7507,44.7679,6900.0
2005-12-09 15:00:00,51.99,51.99,51.94,51.94,38500.0,44.7679,44.7679,44.7249,44.7249,38500.0
2005-12-09 15:10:00,51.94,51.98,51.94,51.97,28700.0,44.7249,44.7593,44.7249,44.7507,28700.0
2005-12-09 15:20:00,51.96,51.97,51.96,51.97,14500.0,44.7421,44.7507,44.7421,44.7507,14500.0
2005-12-09 15:30:00,51.98,52.0,51.97,51.97,50300.0,44.7593,44.7765,44.7507,44.7507,50300.0
2005-12-09 15:40:00,51.96,51.98,51.96,51.96,26700.0,44.7421,44.7593,44.7421,44.7421,26700.0
2005-12-09 15:50:00,51.96,51.97,51.92,51.94,30900.0,44.7421,44.7507,44.7076,44.7249,30900.0
2005-12-12 09:30:00,52.15,52.2,52.02,52.15,66500.0,44.9057,44.9488,44.7938,44.9057,66500.0
2005-12-12 09:40:00,52.14,52.18,51.95,52.04,39000.0,44.8971,44.9315,44.7335,44.811,39000.0
2005-12-12 09:50:00,52.03,52.06,52.02,52.03,69800.0,44.8024,44.8282,44.7938,44.8024,69800.0
2005-12-12 10:00:00,52.03,52.03,51.84,51.97,50300.0,44.8024,44.8024,44.6388,44.7507,50300.0
2005-12-12 10:10:00,51.97,51.99,51.96,51.97,43400.0,44.7507,44.7679,44.7421,44.7507,43400.0
2005-12-12 10:20:00,51.96,52.0,51.96,52.0,58400.0,44.7421,44.7765,44.7421,44.7765,58400.0
2005-12-12 10:30:00,52.0,52.01,51.99,52.0,34700.0,44.7765,44.7851,44.7679,44.7765,34700.0
2005-12-12 10:40:00,52.01,52.08,52.0,52.02,37300.0,44.7851,44.8454,44.7765,44.7938,37300.0
2005-12-12 10:50:00,52.03,52.13,52.03,52.12,70900.0,44.8024,44.8885,44.8024,44.8799,70900.0
2005-12-12 11:00:00,52.14,52.16,52.1,52.16,42400.0,44.8971,44.9143,44.8626,44.9143,42400.0
2005-12-12 11:10:00,52.16,52.16,52.1,52.12,52500.0,44.9143,44.9143,44.8626,44.8799,52500.0
2005-12-12 11:20:00,52.14,52.15,52.12,52.14,28200.0,44.8971,44.9057,44.8799,44.8971,28200.0
2005-12-12 11:30:00,52.15,52.15,52.08,52.09,44800.0,44.9057,44.9057,44.8454,44.854,44800.0
2005-12-12 11:40:00,52.09,52.12,52.09,52.09,26000.0,44.854,44.8799,44.854,44.854,26000.0
2005-12-12 11:50:00,52.09,52.11,52.08,52.1,14200.0,44.854,44.8713,44.8454,44.8626,14200.0
2005-12-12 12:00:00,52.11,52.12,52.09,52.11,24500.0,44.8713,44.8799,44.854,44.8713,24500.0
2005-12-12 12:10:00,52.1,52.11,52.08,52.1,46300.0,44.8626,44.8713,44.8454,44.8626,46300.0
2005-12-12 12:20:00,52.11,52.15,52.1,52.12,17400.0,44.8713,44.9057,44.8626,44.8799,17400.0
2005-12-12 12:30:00,52.13,52.15,52.12,52.12,33400.0,44.8885,44.9057,44.8799,44.8799,33400.0
2005-12-12 12:40:00,52.12,52.14,52.07,52.07,14200.0,44.8799,44.8971,44.8368,44.8368,14200.0
2005-12-12 12:50:00,52.07,52.09,52.05,52.06,26300.0,44.8368,44.854,44.8196,44.8282,26300.0
2005-12-12 13:00:00,52.06,52.09,52.02,52.09,19100.0,44.8282,44.854,44.7938,44.854,19100.0
2005-12-12 13:10:00,52.1,52.13,52.0,52.12,62900.0,44.8626,44.8885,44.7765,44.8799,62900.0
2005-12-12 13:20:00,52.13,52.13,52.09,52.09,23900.0,44.8885,44.8885,44.854,44.854,23900.0
2005-12-12 13:30:00,52.09,52.11,52.08,52.08,12900.0,44.854,44.8713,44.8454,44.8454,12900.0
2005-12-12 13:40:00,52.08,52.12,52.08,52.1,92700.0,44.8454,44.8799,44.8454,44.8626,92700.0
2005-12-12 13:50:00,52.1,52.17,52.1,52.17,17500.0,44.8626,44.9229,44.8626,44.9229,17500.0
2005-12-12 14:00:00,52.17,52.19,52.15,52.18,60600.0,44.9229,44.9401,44.9057,44.9315,60600.0
2005-12-12 14:10:00,52.17,52.2,52.14,52.17,16600.0,44.9229,44.9488,44.8971,44.9229,16600.0
2005-12-12 14:20:00,52.19,52.24,52.17,52.23,57300.0,44.9401,44.9832,44.9229,44.9746,57300.0
2005-12-12 14:30:00,52.2,52.23,52.16,52.22,30400.0,44.9488,44.9746,44.9143,44.966,30400.0
2005-12-12 14:40:00,52.22,52.25,52.21,52.24,23100.0,44.966,44.9918,44.9574,44.9832,23100.0
2005-12-12 14:50:00,52.23,52.26,52.23,52.26,38300.0,44.9746,45.0004,44.9746,45.0004,38300.0
2005-12-12 15:00:00,52.26,52.33,52.25,52.33,68400.0,45.0004,45.0607,44.9918,45.0607,68400.0
2005-12-12 15:10:00,52.33,52.45,52.33,52.44,58500.0,45.0607,45.164,45.0607,45.1554,58500.0
2005-12-12 15:20:00,52.46,52.5,52.4,52.5,91000.0,45.1726,45.2071,45.121,45.2071,91000.0
2005-12-12 15:30:00,52.5,52.64,52.5,52.61,50400.0,45.2071,45.3276,45.2071,45.3018,50400.0
2005-12-12 15:40:00,52.61,52.61,52.55,52.56,47500.0,45.3018,45.3018,45.2501,45.2587,47500.0
2005-12-12 15:50:00,52.56,52.6,52.53,52.55,129500.0,45.2587,45.2932,45.2329,45.2501,129500.0
2005-12-13 09:30:00,52.28,52.29,52.17,52.17,42400.0,45.0176,45.0262,44.9229,44.9229,42400.0
2005-12-13 09:40:00,52.2,52.5,52.19,52.45,52100.0,44.9488,45.2071,44.9401,45.164,52100.0
2005-12-13 09:50:00,52.45,52.45,52.41,52.42,30800.0,45.164,45.164,45.1296,45.1382,30800.0
2005-12-13 10:00:00,52.42,52.45,52.41,52.45,30600.0,45.1382,45.164,45.1296,45.164,30600.0
2005-12-13 10:10:00,52.45,52.48,52.44,52.45,38700.0,45.164,45.1899,45.1554,45.164,38700.0
2005-12-13 10:20:00,52.45,52.47,52.44,52.45,23700.0,45.164,45.1812,45.1554,45.164,23700.0
2005-12-13 10:30:00,52.44,52.45,52.42,52.44,55300.0,45.1554,45.164,45.1382,45.1554,55300.0
2005-12-13 10:40:00,52.44,52.44,52.4,52.41,26100.0,45.1554,45.1554,45.121,45.1296,26100.0
2005-12-13 10:50:00,52.41,52.41,52.36,52.38,25700.0,45.1296,45.1296,45.0865,45.1037,25700.0
2005-12-13 11:00:00,52.38,52.39,52.36,52.36,89500.0,45.1037,45.1124,45.0865,45.0865,89500.0
2005-12-13 11:10:00,52.36,52.37,52.35,52.36,52100.0,45.0865,45.0951,45.0779,45.0865,52100.0
2005-12-13 11:20:00,52.37,52.37,52.32,52.34,60400.0,45.0951,45.0951,45.0521,45.0693,60400.0
2005-12-13 11:30:00,52.34,52.37,52.34,52.35,64800.0,45.0693,45.0951,45.0693,45.0779,64800.0
2005-12-13 11:40:00,52.34,52.39,52.34,52.39,26200.0,45.0693,45.1124,45.0693,45.1124,26200.0
2005-12-13 11:50:00,52.39,52.43,52.39,52.43,30700.0,45.1124,45.1468,45.1124,45.1468,30700.0
2005-12-13 12:00:00,52.43,52.43,52.38,52.4,22100.0,45.1468,45.1468,45.1037,45.121,22100.0
2005-12-13 12:10:00,52.4,52.44,52.4,52.43,17500.0,45.121,45.1554,45.121,45.1468,17500.0
2005-12-13 12:20:00,52.44,52.47,52.43,52.44,26400.0,45.1554,45.1812,45.1468,45.1554,26400.0
2005-12-13 12:30:00,52.43,52.47,52.42,52.46,35700.0,45.1468,45.1812,45.1382,45.1726,35700.0
2005-12-13 12:40:00,52.46,52.47,52.45,52.46,25800.0,45.1726,45.1812,45.164,45.1726,25800.0
2005-12-13 12:50:00,52.46,52.46,52.44,52.45,53200.0,45.1726,45.1726,45.1554,45.164,53200.0
2005-12-13 13:00:00,52.45,52.47,52.45,52.46,20700.0,45.164,45.1812,45.164,45.1726,20700.0
2005-12-13 13:10:00,52.45,52.47,52.45,52.47,15500.0,45.164,45.1812,45.164,45.1812,15500.0
2005-12-13 13:20:00,52.47,52.48,52.46,52.48,42200.0,45.1812,45.1899,45.1726,45.1899,42200.0
2005-12-13 13:30:00,52.47,52.48,52.45,52.47,20400.0,45.1812,45.1899,45.164,45.1812,20400.0
2005-12-13 13:40:00,52.46,52.46,52.45,52.45,21100.0,45.1726,45.1726,45.164,45.164,21100.0
2005-12-13 13:50:00,52.45,52.46,52.44,52.46,53200.0,45.164,45.1726,45.1554,45.1726,53200.0
2005-12-13 14:00:00,52.47,52.47,52.45,52.46,47400.0,45.1812,45.1812,45.164,45.1726,47400.0
2005-12-13 14:10:00,52.46,52.5,52.44,52.5,88000.0,45.1726,45.2071,45.1554,45.2071,88000.0
2005-12-13 14:20:00,52.5,52.6,52.5,52.52,85500.0,45.2071,45.2932,45.2071,45.2243,85500.0
2005-12-13 14:30:00,52.52,52.6,52.52,52.59,64400.0,45.2243,45.2932,45.2243,45.2846,64400.0
2005-12-13 14:40:00,52.6,52.6,52.57,52.6,34500.0,45.2932,45.2932,45.2674,45.2932,34500.0
2005-12-13 14:50:00,52.6,52.65,52.55,52.6,129600.0,45.2932,45.3362,45.2501,45.2932,129600.0
2005-12-13 15:00:00,52.63,52.63,52.54,52.58,25700.0,45.319,45.319,45.2415,45.276,25700.0
2005-12-13 15:10:00,52.58,52.63,52.58,52.62,85500.0,45.276,45.319,45.276,45.3104,85500.0
2005-12-13 15:20:00,52.62,52.65,52.59,52.64,41000.0,45.3104,45.3362,45.2846,45.3276,41000.0
2005-12-13 15:30:00,52.64,52.65,52.62,52.64,40300.0,45.3276,45.3362,45.3104,45.3276,40300.0
2005-12-13 15:40:00,52.64,52.66,52.63,52.66,52900.0,45.3276,45.3449,45.319,45.3449,52900.0
2005-12-13 15:50:00,52.66,52.66,52.6,52.66,56900.0,45.3449,45.3449,45.2932,45.3449,56900.0
2005-12-14 09:30:00,52.6,52.61,52.54,52.54,60200.0,45.2932,45.3018,45.2415,45.2415,60200.0
2005-12-14 09:40:00,52.54,52.55,52.48,52.48,54800.0,45.2415,45.2501,45.1899,45.1899,54800.0
2005-12-14 09:50:00,52.46,52.54,52.46,52.48,63400.0,45.1726,45.2415,45.1726,45.1899,63400.0
2005-12-14 10:00:00,52.48,52.49,52.38,52.38,40800.0,45.1899,45.1985,45.1037,45.1037,40800.0
2005-12-14 10:10:00,52.38,52.41,52.3,52.3,42900.0,45.1037,45.1296,45.0349,45.0349,42900.0
2005-12-14 10:20:00,52.3,52.39,52.29,52.38,42400.0,45.0349,45.1124,45.0262,45.1037,42400.0
2005-12-14 10:30:00,52.38,52.38,52.34,52.37,69600.0,45.1037,45.1037,45.0693,45.0951,69600.0
2005-12-14 10:40:00,52.37,52.4,52.36,52.4,32100.0,45.0951,45.121,45.0865,45.121,32100.0
2005-12-14 10:50:00,52.4,52.4,52.35,52.36,46300.0,45.121,45.121,45.0779,45.0865,46300.0
2005-12-14 11:00:00,52.35,52.36,52.31,52.32,54100.0,45.0779,45.0865,45.0435,45.0521,54100.0
2005-12-14 11:10:00,52.32,52.37,52.29,52.35,56100.0,45.0521,45.0951,45.0262,45.0779,56100.0
2005-12-14 11:20:00,52.35,52.35,52.32,52.34,36500.0,45.0779,45.0779,45.0521,45.0693,36500.0
2005-12-14 11:30:00,52.34,52.34,52.29,52.3,36100.0,45.0693,45.0693,45.0262,45.0349,36100.0
2005-12-14 11:40:00,52.3,52.3,52.28,52.29,24000.0,45.0349,45.0349,45.0176,45.0262,24000.0
2005-12-14 11:50:00,52.28,52.29,52.2,52.21,25400.0,45.0176,45.0262,44.9488,44.9574,25400.0
2005-12-14 12:00:00,52.21,52.23,52.08,52.15,66800.0,44.9574,44.9746,44.8454,44.9057,66800.0
2005-12-14 12:10:00,52.15,52.21,52.15,52.18,53400.0,44.9057,44.9574,44.9057,44.9315,53400.0
2005-12-14 12:20:00,52.19,52.19,52.12,52.12,69100.0,44.9401,44.9401,44.8799,44.8799,69100.0
2005-12-14 12:30:00,52.12,52.14,52.08,52.14,17000.0,44.8799,44.8971,44.8454,44.8971,17000.0
2005-12-14 12:40:00,52.14,52.15,52.07,52.08,37000.0,44.8971,44.9057,44.8368,44.8454,37000.0
2005-12-14 12:50:00,52.07,52.09,52.03,52.09,41100.0,44.8368,44.854,44.8024,44.854,41100.0
2005-12-14 13:00:00,52.09,52.11,52.08,52.08,14800.0,44.854,44.8713,44.8454,44.8454,14800.0
2005-12-14 13:10:00,52.09,52.09,52.04,52.04,30200.0,44.854,44.854,44.811,44.811,30200.0
2005-12-14 13:20:00,52.04,52.09,52.03,52.08,144600.0,44.811,44.854,44.8024,44.8454,144600.0
2005-12-14 13:30:00,52.09,52.1,52.02,52.05,33500.0,44.854,44.8626,44.7938,44.8196,33500.0
2005-12-14 13:40:00,52.06,52.17,52.06,52.17,34600.0,44.8282,44.9229,44.8282,44.9229,34600.0
2005-12-14 13:50:00,52.17,52.35,52.14,52.34,37300.0,44.9229,45.0779,44.8971,45.0693,37300.0
2005-12-14 14:00:00,52.34,52.38,52.32,52.38,30400.0,45.0693,45.1037,45.0521,45.1037,30400.0
2005-12-14 14:10:00,52.37,52.37,52.26,52.26,16100.0,45.0951,45.0951,45.0004,45.0004,16100.0
2005-12-14 14:20:00,52.26,52.27,52.25,52.26,26500.0,45.0004,45.009,44.9918,45.0004,26500.0
2005-12-14 14:30:00,52.26,52.35,52.25,52.34,17700.0,45.0004,45.0779,44.9918,45.0693,17700.0
2005-12-14 14:40:00,52.34,52.37,52.32,52.33,25400.0,45.0693,45.0951,45.0521,45.0607,25400.0
2005-12-14 14:50:00,52.33,52.34,52.28,52.29,36200.0,45.0607,45.0693,45.0176,45.0262,36200.0
2005-12-14 15:00:00,52.3,52.38,52.3,52.38,27700.0,45.0349,45.1037,45.0349,45.1037,27700.0
2005-12-14 15:10:00,52.36,52.48,52.36,52.47,40800.0,45.0865,45.1899,45.0865,45.1812,40800.0
2005-12-14 15:20:00,52.46,52.49,52.44,52.49,53600.0,45.1726,45.1985,45.1554,45.1985,53600.0
2005-12-14 15:30:00,52.48,52.59,52.47,52.58,55600.0,45.1899,45.2846,45.1812,45.276,55600.0
2005-12-14 15:40:00,52.57,52.64,52.57,52.6,70900.0,45.2674,45.3276,45.2674,45.2932,70900.0
2005-12-14 15:50:00,52.6,52.6,52.49,52.5,56300.0,45.2932,45.2932,45.1985,45.2071,56300.0
2005-12-15 09:30:00,52.5,52.56,52.45,52.46,54000.0,45.2071,45.2587,45.164,45.1726,54000.0
2005-12-15 09:40:00,52.45,52.54,52.43,52.5,17000.0,45.164,45.2415,45.1468,45.2071,17000.0
2005-12-15 09:50:00,52.5,52.5,52.47,52.47,22400.0,45.2071,45.2071,45.1812,45.1812,22400.0
2005-12-15 10:00:00,52.49,52.5,52.46,52.47,86500.0,45.1985,45.2071,45.1726,45.1812,86500.0
2005-12-15 10:10:00,52.47,52.47,52.34,52.34,27500.0,45.1812,45.1812,45.0693,45.0693,27500.0
2005-12-15 10:20:00,52.34,52.35,52.3,52.31,24000.0,45.0693,45.0779,45.0349,45.0435,24000.0
2005-12-15 10:30:00,52.31,52.42,52.3,52.42,28000.0,45.0435,45.1382,45.0349,45.1382,28000.0
2005-12-15 10:40:00,52.42,52.44,52.41,52.41,22000.0,45.1382,45.1554,45.1296,45.1296,22000.0
2005-12-15 10:50:00,52.38,52.38,52.13,52.18,34700.0,45.1037,45.1037,44.8885,44.9315,34700.0
2005-12-15 11:00:00,52.18,52.23,52.16,52.23,32200.0,44.9315,44.9746,44.9143,44.9746,32200.0
2005-12-15 11:10:00,52.24,52.29,52.21,52.25,39000.0,44.9832,45.0262,44.9574,44.9918,39000.0
2005-12-15 11:20:00,52.25,52.25,52.16,52.17,23200.0,44.9918,44.9918,44.9143,44.9229,23200.0
2005-12-15 11:30:00,52.17,52.18,52.15,52.15,23700.0,44.9229,44.9315,44.9057,44.9057,23700.0
2005-12-15 11:40:00,52.16,52.18,52.13,52.18,16100.0,44.9143,44.9315,44.8885,44.9315,16100.0
2005-12-15 11:50:00,52.17,52.18,52.16,52.17,21700.0,44.9229,44.9315,44.9143,44.9229,21700.0
2005-12-15 12:00:00,52.16,52.22,52.11,52.2,45200.0,44.9143,44.966,44.8713,44.9488,45200.0
2005-12-15 12:10:00,52.21,52.21,52.16,52.17,23900.0,44.9574,44.9574,44.9143,44.9229,23900.0
2005-12-15 12:20:00,52.18,52.22,52.13,52.16,26400.0,44.9315,44.966,44.8885,44.9143,26400.0
2005-12-15 12:30:00,52.15,52.21,52.15,52.21,42000.0,44.9057,44.9574,44.9057,44.9574,42000.0
2005-12-15 12:40:00,52.21,52.25,52.14,52.22,31100.0,44.9574,44.9918,44.8971,44.966,31100.0
2005-12-15 12:50:00,52.23,52.25,52.2,52.25,181200.0,44.9746,44.9918,44.9488,44.9918,181200.0
2005-12-15 13:00:00,52.23,52.25,52.19,52.2,17500.0,44.9746,44.9918,44.9401,44.9488,17500.0
2005-12-15 13:10:00,52.19,52.2,52.19,52.19,20800.0,44.9401,44.9488,44.9401,44.9401,20800.0
2005-12-15 13:20:00,52.19,52.2,52.19,52.19,17300.0,44.9401,44.9488,44.9401,44.9401,17300.0
2005-12-15 13:30:00,52.2,52.24,52.2,52.23,19200.0,44.9488,44.9832,44.9488,44.9746,19200.0
2005-12-15 13:40:00,52.23,52.23,52.08,52.17,53400.0,44.9746,44.9746,44.8454,44.9229,53400.0
2005-12-15 13:50:00,52.18,52.27,52.17,52.25,29900.0,44.9315,45.009,44.9229,44.9918,29900.0
2005-12-15 14:00:00,52.25,52.25,52.18,52.19,32100.0,44.9918,44.9918,44.9315,44.9401,32100.0
2005-12-15 14:10:00,52.19,52.22,52.18,52.18,18000.0,44.9401,44.966,44.9315,44.9315,18000.0
2005-12-15 14:20:00,52.18,52.2,52.17,52.18,12000.0,44.9315,44.9488,44.9229,44.9315,12000.0
2005-12-15 14:30:00,52.17,52.2,52.17,52.19,30900.0,44.9229,44.9488,44.9229,44.9401,30900.0
2005-12-15 14:40:00,52.2,52.2,52.04,52.06,28700.0,44.9488,44.9488,44.811,44.8282,28700.0
2005-12-15 14:50:00,52.04,52.06,52.0,52.06,26000.0,44.811,44.8282,44.7765,44.8282,26000.0
2005-12-15 15:00:00,52.06,52.16,52.06,52.15,83700.0,44.8282,44.9143,44.8282,44.9057,83700.0
2005-12-15 15:10:00,52.15,52.15,52.11,52.11,27800.0,44.9057,44.9057,44.8713,44.8713,27800.0
2005-12-15 15:20:00,52.12,52.15,52.08,52.1,50400.0,44.8799,44.9057,44.8454,44.8626,50400.0
2005-12-15 15:30:00,52.09,52.13,52.09,52.12,36400.0,44.854,44.8885,44.854,44.8799,36400.0
2005-12-15 15:40:00,52.12,52.18,52.12,52.15,84700.0,44.8799,44.9315,44.8799,44.9057,84700.0
2005-12-15 15:50:00,52.15,52.25,52.15,52.19,90300.0,44.9057,44.9918,44.9057,44.9401,90300.0
2005-12-16 09:30:00,52.3,52.3,52.22,52.22,269400.0,45.0349,45.0349,44.966,44.966,269400.0
2005-12-16 09:40:00,52.22,52.29,52.2,52.29,17600.0,44.966,45.0262,44.9488,45.0262,17600.0
2005-12-16 09:50:00,52.29,52.33,52.25,52.33,43100.0,45.0262,45.0607,44.9918,45.0607,43100.0
2005-12-16 10:00:00,52.34,52.43,52.34,52.43,13900.0,45.0693,45.1468,45.0693,45.1468,13900.0
2005-12-16 10:10:00,52.42,52.48,52.41,52.48,30500.0,45.1382,45.1899,45.1296,45.1899,30500.0
2005-12-16 10:20:00,52.49,52.49,52.48,52.48,23100.0,45.1985,45.1985,45.1899,45.1899,23100.0
2005-12-16 10:30:00,52.48,52.49,52.35,52.43,26200.0,45.1899,45.1985,45.0779,45.1468,26200.0
2005-12-16 10:40:00,52.45,52.49,52.45,52.49,9200.0,45.164,45.1985,45.164,45.1985,9200.0
2005-12-16 10:50:00,52.49,52.5,52.45,52.49,14200.0,45.1985,45.2071,45.164,45.1985,14200.0
2005-12-16 11:00:00,52.49,52.5,52.49,52.5,20500.0,45.1985,45.2071,45.1985,45.2071,20500.0
2005-12-16 11:10:00,52.5,52.5,52.49,52.5,37000.0,45.2071,45.2071,45.1985,45.2071,37000.0
2005-12-16 11:20:00,52.5,52.63,52.5,52.63,66000.0,45.2071,45.319,45.2071,45.319,66000.0
2005-12-16 11:30:00,52.64,52.64,52.59,52.59,20400.0,45.3276,45.3276,45.2846,45.2846,20400.0
2005-12-16 11:40:00,52.59,52.6,52.45,52.48,15800.0,45.2846,45.2932,45.164,45.1899,15800.0
2005-12-16 11:50:00,52.48,52.5,52.47,52.49,9800.0,45.1899,45.2071,45.1812,45.1985,9800.0
2005-12-16 12:00:00,52.5,52.5,52.49,52.5,24900.0,45.2071,45.2071,45.1985,45.2071,24900.0
2005-12-16 12:10:00,52.5,52.5,52.49,52.5,8600.0,45.2071,45.2071,45.1985,45.2071,8600.0
2005-12-16 12:20:00,52.5,52.5,52.46,52.46,12400.0,45.2071,45.2071,45.1726,45.1726,12400.0
2005-12-16 12:30:00,52.46,52.47,52.46,52.47,6400.0,45.1726,45.1812,45.1726,45.1812,6400.0
2005-12-16 12:40:00,52.45,52.46,52.42,52.43,12200.0,45.164,45.1726,45.1382,45.1468,12200.0
2005-12-16 12:50:00,52.42,52.45,52.42,52.43,17500.0,45.1382,45.164,45.1382,45.1468,17500.0
2005-12-16 13:00:00,52.43,52.45,52.43,52.43,17300.0,45.1468,45.164,45.1468,45.1468,17300.0
2005-12-16 13:10:00,52.44,52.45,52.44,52.44,10300.0,45.1554,45.164,45.1554,45.1554,10300.0
2005-12-16 13:20:00,52.44,52.45,52.43,52.43,13400.0,45.1554,45.164,45.1468,45.1468,13400.0
2005-12-16 13:30:00,52.43,52.45,52.4,52.41,33100.0,45.1468,45.164,45.121,45.1296,33100.0
2005-12-16 13:40:00,52.42,52.42,52.39,52.39,9800.0,45.1382,45.1382,45.1124,45.1124,9800.0
2005-12-16 13:50:00,52.38,52.38,52.32,52.32,23400.0,45.1037,45.1037,45.0521,45.0521,23400.0
2005-12-16 14:00:00,52.32,52.33,52.28,52.29,20600.0,45.0521,45.0607,45.0176,45.0262,20600.0
2005-12-16 14:10:00,52.29,52.29,52.27,52.28,20500.0,45.0262,45.0262,45.009,45.0176,20500.0
2005-12-16 14:20:00,52.28,52.28,52.25,52.25,24800.0,45.0176,45.0176,44.9918,44.9918,24800.0
2005-12-16 14:30:00,52.25,52.26,52.23,52.25,23000.0,44.9918,45.0004,44.9746,44.9918,23000.0
2005-12-16 14:40:00,52.25,52.25,52.21,52.22,29800.0,44.9918,44.9918,44.9574,44.966,29800.0
2005-12-16 14:50:00,52.22,52.22,52.17,52.17,26900.0,44.966,44.966,44.9229,44.9229,26900.0
2005-12-16 15:00:00,52.17,52.17,52.1,52.13,67300.0,44.9229,44.9229,44.8626,44.8885,67300.0
2005-12-16 15:10:00,52.13,52.14,52.05,52.06,18400.0,44.8885,44.8971,44.8196,44.8282,18400.0
2005-12-16 15:20:00,52.05,52.22,52.05,52.22,25300.0,44.8196,44.966,44.8196,44.966,25300.0
2005-12-16 15:30:00,52.21,52.23,52.15,52.15,36400.0,44.9574,44.9746,44.9057,44.9057,36400.0
2005-12-16 15:40:00,52.15,52.16,52.14,52.15,26000.0,44.9057,44.9143,44.8971,44.9057,26000.0
2005-12-16 15:50:00,52.14,52.22,52.14,52.2,67200.0,44.8971,44.966,44.8971,44.9488,67200.0
2005-12-19 09:30:00,52.21,52.21,52.14,52.14,41600.0,44.9574,44.9574,44.8971,44.8971,41600.0
2005-12-19 09:40:00,52.06,52.07,51.7,51.75,53700.0,44.8282,44.8368,44.5182,44.5613,53700.0
2005-12-19 09:50:00,51.75,51.82,51.52,51.53,38000.0,44.5613,44.6215,44.3632,44.3718,38000.0
2005-12-19 10:00:00,51.54,51.57,51.38,51.42,41900.0,44.3804,44.4063,44.2427,44.2771,41900.0
2005-12-19 10:10:00,51.43,51.61,51.42,51.61,17200.0,44.2857,44.4407,44.2771,44.4407,17200.0
2005-12-19 10:20:00,51.6,51.6,51.51,51.55,15700.0,44.4321,44.4321,44.3546,44.389,15700.0
2005-12-19 10:30:00,51.56,51.77,51.56,51.76,11700.0,44.3977,44.5785,44.3977,44.5699,11700.0
2005-12-19 10:40:00,51.75,51.92,51.74,51.92,19700.0,44.5613,44.7076,44.5527,44.7076,19700.0
2005-12-19 10:50:00,51.91,51.92,51.78,51.79,13600.0,44.699,44.7076,44.5871,44.5957,13600.0
2005-12-19 11:00:00,51.79,51.87,51.74,51.74,23200.0,44.5957,44.6646,44.5527,44.5527,23200.0
2005-12-19 11:10:00,51.74,51.75,51.66,51.66,10100.0,44.5527,44.5613,44.4838,44.4838,10100.0
2005-12-19 11:20:00,51.66,51.74,51.65,51.65,15500.0,44.4838,44.5527,44.4752,44.4752,15500.0
2005-12-19 11:30:00,51.66,51.69,51.66,51.67,9900.0,44.4838,44.5096,44.4838,44.4924,9900.0
2005-12-19 11:40:00,51.64,51.65,51.55,51.61,15900.0,44.4665,44.4752,44.389,44.4407,15900.0
2005-12-19 11:50:00,51.61,51.73,51.61,51.72,9700.0,44.4407,44.544,44.4407,44.5354,9700.0
2005-12-19 12:00:00,51.71,51.72,51.61,51.62,13300.0,44.5268,44.5354,44.4407,44.4493,13300.0
2005-12-19 12:10:00,51.62,51.66,51.59,51.59,6900.0,44.4493,44.4838,44.4235,44.4235,6900.0
2005-12-19 12:20:00,51.59,51.66,51.59,51.65,6500.0,44.4235,44.4838,44.4235,44.4752,6500.0
2005-12-19 12:30:00,51.64,51.65,51.58,51.6,6500.0,44.4665,44.4752,44.4149,44.4321,6500.0
2005-12-19 12:40:00,51.6,51.7,51.6,51.7,6500.0,44.4321,44.5182,44.4321,44.5182,6500.0
2005-12-19 12:50:00,51.7,51.74,51.69,51.73,5200.0,44.5182,44.5527,44.5096,44.544,5200.0
2005-12-19 13:00:00,51.73,51.74,51.63,51.63,10600.0,44.544,44.5527,44.4579,44.4579,10600.0
2005-12-19 13:10:00,51.63,51.73,51.63,51.71,17400.0,44.4579,44.544,44.4579,44.5268,17400.0
2005-12-19 13:20:00,51.71,51.74,51.69,51.74,11600.0,44.5268,44.5527,44.5096,44.5527,11600.0
2005-12-19 13:30:00,51.74,51.74,51.67,51.67,6700.0,44.5527,44.5527,44.4924,44.4924,6700.0
2005-12-19 13:40:00,51.67,51.68,51.6,51.64,8100.0,44.4924,44.501,44.4321,44.4665,8100.0
2005-12-19 13:50:00,51.62,51.7,51.62,51.68,5300.0,44.4493,44.5182,44.4493,44.501,5300.0
2005-12-19 14:00:00,51.68,51.68,51.53,51.56,11500.0,44.501,44.501,44.3718,44.3977,11500.0
2005-12-19 14:10:00,51.56,51.58,51.51,51.51,14900.0,44.3977,44.4149,44.3546,44.3546,14900.0
2005-12-19 14:20:00,51.51,51.6,51.42,51.42,12300.0,44.3546,44.4321,44.2771,44.2771,12300.0
2005-12-19 14:30:00,51.38,51.54,51.36,51.49,13300.0,44.2427,44.3804,44.2254,44.3374,13300.0
2005-12-19 14:40:00,51.48,51.48,51.33,51.34,16500.0,44.3288,44.3288,44.1996,44.2082,16500.0
2005-12-19 14:50:00,51.34,51.43,51.34,51.41,13800.0,44.2082,44.2857,44.2082,44.2685,13800.0
2005-12-19 15:00:00,51.41,51.41,51.21,51.21,14100.0,44.2685,44.2685,44.0963,44.0963,14100.0
2005-12-19 15:10:00,51.2,51.34,51.2,51.29,20600.0,44.0877,44.2082,44.0877,44.1652,20600.0
2005-12-19 15:20:00,51.29,51.36,51.26,51.27,43800.0,44.1652,44.2254,44.1393,44.1479,43800.0
2005-12-19 15:30:00,51.26,51.31,51.25,51.31,44200.0,44.1393,44.1824,44.1307,44.1824,44200.0
2005-12-19 15:40:00,51.31,51.35,51.31,51.34,49000.0,44.1824,44.2168,44.1824,44.2082,49000.0
2005-12-19 15:50:00,51.35,51.35,51.26,51.26,89600.0,44.2168,44.2168,44.1393,44.1393,89600.0
2005-12-20 09:30:00,51.0,51.0,50.9,50.94,38300.0,43.9154,43.9154,43.8293,43.8638,38300.0
2005-12-20 09:40:00,50.9,51.16,50.85,51.16,21800.0,43.8293,44.0532,43.7863,44.0532,21800.0
2005-12-20 09:50:00,51.16,51.35,51.16,51.31,13100.0,44.0532,44.2168,44.0532,44.1824,13100.0
2005-12-20 10:00:00,51.29,51.29,51.19,51.23,19300.0,44.1652,44.1652,44.0791,44.1135,19300.0
2005-12-20 10:10:00,51.24,51.25,51.02,51.07,20700.0,44.1221,44.1307,43.9327,43.9757,20700.0
2005-12-20 10:20:00,51.06,51.12,50.95,51.1,14800.0,43.9671,44.0188,43.8724,44.0016,14800.0
2005-12-20 10:30:00,51.1,51.1,50.87,51.02,23300.0,44.0016,44.0016,43.8035,43.9327,23300.0
2005-12-20 10:40:00,51.02,51.11,51.02,51.11,10700.0,43.9327,44.0102,43.9327,44.0102,10700.0
2005-12-20 10:50:00,51.11,51.16,51.1,51.16,19100.0,44.0102,44.0532,44.0016,44.0532,19100.0
2005-12-20 11:00:00,51.16,51.27,51.15,51.18,50200.0,44.0532,44.1479,44.0446,44.0704,50200.0
2005-12-20 11:10:00,51.18,51.26,51.18,51.24,12500.0,44.0704,44.1393,44.0704,44.1221,12500.0
2005-12-20 11:20:00,51.25,51.3,51.22,51.3,16400.0,44.1307,44.1738,44.1049,44.1738,16400.0
2005-12-20 11:30:00,51.3,51.38,51.26,51.27,22000.0,44.1738,44.2427,44.1393,44.1479,22000.0
2005-12-20 11:40:00,51.28,51.3,51.27,51.29,9000.0,44.1566,44.1738,44.1479,44.1652,9000.0
2005-12-20 11:50:00,51.28,51.33,51.26,51.33,13500.0,44.1566,44.1996,44.1393,44.1996,13500.0
2005-12-20 12:00:00,51.33,51.35,51.29,51.32,20200.0,44.1996,44.2168,44.1652,44.191,20200.0
2005-12-20 12:10:00,51.32,51.33,51.31,51.32,10900.0,44.191,44.1996,44.1824,44.191,10900.0
2005-12-20 12:20:00,51.31,51.4,51.31,51.34,12000.0,44.1824,44.2599,44.1824,44.2082,12000.0
2005-12-20 12:30:00,51.35,51.36,51.31,51.31,6300.0,44.2168,44.2254,44.1824,44.1824,6300.0
2005-12-20 12:40:00,51.32,51.39,51.31,51.38,9800.0,44.191,44.2513,44.1824,44.2427,9800.0
2005-12-20 12:50:00,51.38,51.5,51.36,51.5,27600.0,44.2427,44.346,44.2254,44.346,27600.0
2005-12-20 13:00:00,51.5,51.61,51.47,51.47,23600.0,44.346,44.4407,44.3202,44.3202,23600.0
2005-12-20 13:10:00,51.47,51.47,51.39,51.41,15600.0,44.3202,44.3202,44.2513,44.2685,15600.0
2005-12-20 13:20:00,51.43,51.5,51.42,51.5,8700.0,44.2857,44.346,44.2771,44.346,8700.0
2005-12-20 13:30:00,51.51,51.53,51.51,51.53,5900.0,44.3546,44.3718,44.3546,44.3718,5900.0
2005-12-20 13:40:00,51.53,51.55,51.51,51.52,8500.0,44.3718,44.389,44.3546,44.3632,8500.0
2005-12-20 13:50:00,51.53,51.55,51.49,51.51,8900.0,44.3718,44.389,44.3374,44.3546,8900.0
2005-12-20 14:00:00,51.53,51.55,51.49,51.49,6800.0,44.3718,44.389,44.3374,44.3374,6800.0
2005-12-20 14:10:00,51.48,51.54,51.48,51.54,18600.0,44.3288,44.3804,44.3288,44.3804,18600.0
2005-12-20 14:20:00,51.54,51.63,51.54,51.58,19100.0,44.3804,44.4579,44.3804,44.4149,19100.0
2005-12-20 14:30:00,51.58,51.59,51.55,51.56,5100.0,44.4149,44.4235,44.389,44.3977,5100.0
2005-12-20 14:40:00,51.56,51.57,51.53,51.56,14700.0,44.3977,44.4063,44.3718,44.3977,14700.0
2005-12-20 14:50:00,51.56,51.63,51.5,51.63,21200.0,44.3977,44.4579,44.346,44.4579,21200.0
2005-12-20 15:00:00,51.63,51.63,51.54,51.59,23200.0,44.4579,44.4579,44.3804,44.4235,23200.0
2005-12-20 15:10:00,51.56,51.61,51.53,51.59,15900.0,44.3977,44.4407,44.3718,44.4235,15900.0
2005-12-20 15:20:00,51.59,51.61,51.51,51.51,19700.0,44.4235,44.4407,44.3546,44.3546,19700.0
2005-12-20 15:30:00,51.49,51.49,51.35,51.37,41600.0,44.3374,44.3374,44.2168,44.234,41600.0
2005-12-20 15:40:00,51.36,51.37,51.31,51.36,45300.0,44.2254,44.234,44.1824,44.2254,45300.0
2005-12-20 15:50:00,51.37,51.37,51.28,51.37,109300.0,44.234,44.234,44.1566,44.234,109300.0
2005-12-21 09:30:00,51.5,51.6,51.34,51.46,38300.0,44.346,44.4321,44.2082,44.3115,38300.0
2005-12-21 09:40:00,51.47,51.6,51.45,51.49,34000.0,44.3202,44.4321,44.3029,44.3374,34000.0
2005-12-21 09:50:00,51.48,51.51,51.46,51.48,9300.0,44.3288,44.3546,44.3115,44.3288,9300.0
2005-12-21 10:00:00,51.47,51.47,51.35,51.41,21700.0,44.3202,44.3202,44.2168,44.2685,21700.0
2005-12-21 10:10:00,51.42,51.44,51.31,51.32,26800.0,44.2771,44.2943,44.1824,44.191,26800.0
2005-12-21 10:20:00,51.32,51.39,51.32,51.35,16300.0,44.191,44.2513,44.191,44.2168,16300.0
2005-12-21 10:30:00,51.35,51.48,51.35,51.46,50500.0,44.2168,44.3288,44.2168,44.3115,50500.0
2005-12-21 10:40:00,51.48,51.49,51.41,51.42,17800.0,44.3288,44.3374,44.2685,44.2771,17800.0
2005-12-21 10:50:00,51.42,51.44,51.42,51.42,19400.0,44.2771,44.2943,44.2771,44.2771,19400.0
2005-12-21 11:00:00,51.41,51.53,51.41,51.52,35000.0,44.2685,44.3718,44.2685,44.3632,35000.0
2005-12-21 11:10:00,51.53,51.67,51.53,51.63,18400.0,44.3718,44.4924,44.3718,44.4579,18400.0
2005-12-21 11:20:00,51.63,51.63,51.55,51.58,12900.0,44.4579,44.4579,44.389,44.4149,12900.0
2005-12-21 11:30:00,51.59,51.59,51.48,51.49,13800.0,44.4235,44.4235,44.3288,44.3374,13800.0
2005-12-21 11:40:00,51.49,51.52,51.47,51.52,10100.0,44.3374,44.3632,44.3202,44.3632,10100.0
2005-12-21 11:50:00,51.53,51.54,51.51,51.52,8600.0,44.3718,44.3804,44.3546,44.3632,8600.0
2005-12-21 12:00:00,51.51,51.56,51.51,51.56,14200.0,44.3546,44.3977,44.3546,44.3977,14200.0
2005-12-21 12:10:00,51.55,51.56,51.55,51.55,6900.0,44.389,44.3977,44.389,44.389,6900.0
2005-12-21 12:20:00,51.55,51.7,51.55,51.7,16800.0,44.389,44.5182,44.389,44.5182,16800.0
2005-12-21 12:30:00,51.69,51.72,51.66,51.72,15900.0,44.5096,44.5354,44.4838,44.5354,15900.0
2005-12-21 12:40:00,51.75,51.8,51.72,51.74,23900.0,44.5613,44.6043,44.5354,44.5527,23900.0
2005-12-21 12:50:00,51.74,51.78,51.72,51.72,33900.0,44.5527,44.5871,44.5354,44.5354,33900.0
2005-12-21 13:00:00,51.72,51.72,51.61,51.63,23400.0,44.5354,44.5354,44.4407,44.4579,23400.0
2005-12-21 13:10:00,51.62,51.62,51.58,51.61,4100.0,44.4493,44.4493,44.4149,44.4407,4100.0
2005-12-21 13:20:00,51.6,51.6,51.5,51.52,8200.0,44.4321,44.4321,44.346,44.3632,8200.0
2005-12-21 13:30:00,51.53,51.53,51.35,51.46,14800.0,44.3718,44.3718,44.2168,44.3115,14800.0
2005-12-21 13:40:00,51.45,51.52,51.36,51.52,8600.0,44.3029,44.3632,44.2254,44.3632,8600.0
2005-12-21 13:50:00,51.52,51.52,51.44,51.44,7300.0,44.3632,44.3632,44.2943,44.2943,7300.0
2005-12-21 14:00:00,51.42,51.47,51.41,51.41,6600.0,44.2771,44.3202,44.2685,44.2685,6600.0
2005-12-21 14:10:00,51.41,51.48,51.39,51.48,8800.0,44.2685,44.3288,44.2513,44.3288,8800.0
2005-12-21 14:20:00,51.48,51.52,51.47,51.49,4900.0,44.3288,44.3632,44.3202,44.3374,4900.0
2005-12-21 14:30:00,51.48,51.48,51.3,51.32,18100.0,44.3288,44.3288,44.1738,44.191,18100.0
2005-12-21 14:40:00,51.32,51.32,51.16,51.17,42400.0,44.191,44.191,44.0532,44.0618,42400.0
2005-12-21 14:50:00,51.16,51.18,50.96,51.01,57900.0,44.0532,44.0704,43.881,43.9241,57900.0
2005-12-21 15:00:00,51.01,51.03,50.92,50.93,32800.0,43.9241,43.9413,43.8466,43.8552,32800.0
2005-12-21 15:10:00,50.93,50.93,50.82,50.82,33900.0,43.8552,43.8552,43.7605,43.7605,33900.0
2005-12-21 15:20:00,50.83,50.96,50.82,50.91,43600.0,43.7691,43.881,43.7605,43.8379,43600.0
2005-12-21 15:30:00,50.91,51.06,50.91,51.04,28300.0,43.8379,43.9671,43.8379,43.9499,28300.0
2005-12-21 15:40:00,51.04,51.1,51.03,51.1,18200.0,43.9499,44.0016,43.9413,44.0016,18200.0
2005-12-21 15:50:00,51.11,51.18,51.09,51.14,40100.0,44.0102,44.0704,43.9929,44.036,40100.0
2005-12-22 09:30:00,51.48,51.55,51.37,51.52,37400.0,44.3288,44.389,44.234,44.3632,37400.0
2005-12-22 09:40:00,51.52,51.61,51.52,51.56,16700.0,44.3632,44.4407,44.3632,44.3977,16700.0
2005-12-22 09:50:00,51.55,51.74,51.52,51.74,35600.0,44.389,44.5527,44.3632,44.5527,35600.0
2005-12-22 10:00:00,51.77,51.86,51.71,51.85,31200.0,44.5785,44.656,44.5268,44.6474,31200.0
2005-12-22 10:10:00,51.85,51.91,51.81,51.82,29700.0,44.6474,44.699,44.6129,44.6215,29700.0
2005-12-22 10:20:00,51.82,51.86,51.8,51.8,35300.0,44.6215,44.656,44.6043,44.6043,35300.0
2005-12-22 10:30:00,51.8,51.9,51.78,51.85,33000.0,44.6043,44.6904,44.5871,44.6474,33000.0
2005-12-22 10:40:00,51.86,51.86,51.81,51.83,16200.0,44.656,44.656,44.6129,44.6301,16200.0
2005-12-22 10:50:00,51.83,51.86,51.72,51.74,43100.0,44.6301,44.656,44.5354,44.5527,43100.0
2005-12-22 11:00:00,51.74,51.75,51.68,51.73,39100.0,44.5527,44.5613,44.501,44.544,39100.0
2005-12-22 11:10:00,51.73,51.78,51.73,51.74,17500.0,44.544,44.5871,44.544,44.5527,17500.0
2005-12-22 11:20:00,51.74,51.87,51.74,51.87,20400.0,44.5527,44.6646,44.5527,44.6646,20400.0
2005-12-22 11:30:00,51.88,51.93,51.86,51.92,20700.0,44.6732,44.7163,44.656,44.7076,20700.0
2005-12-22 11:40:00,51.92,51.99,51.92,51.98,19400.0,44.7076,44.7679,44.7076,44.7593,19400.0
2005-12-22 11:50:00,51.98,52.11,51.98,52.01,35800.0,44.7593,44.8713,44.7593,44.7851,35800.0
2005-12-22 12:00:00,52.01,52.06,52.01,52.04,8200.0,44.7851,44.8282,44.7851,44.811,8200.0
2005-12-22 12:10:00,52.05,52.09,52.04,52.09,35400.0,44.8196,44.854,44.811,44.854,35400.0
2005-12-22 12:20:00,52.09,52.1,52.08,52.1,17200.0,44.854,44.8626,44.8454,44.8626,17200.0
2005-12-22 12:30:00,52.09,52.13,52.03,52.13,26900.0,44.854,44.8885,44.8024,44.8885,26900.0
2005-12-22 12:40:00,52.15,52.17,52.02,52.13,17900.0,44.9057,44.9229,44.7938,44.8885,17900.0
2005-12-22 12:50:00,52.13,52.15,52.02,52.02,23000.0,44.8885,44.9057,44.7938,44.7938,23000.0
2005-12-22 13:00:00,52.04,52.17,52.04,52.09,27400.0,44.811,44.9229,44.811,44.854,27400.0
2005-12-22 13:10:00,52.08,52.09,52.06,52.06,12600.0,44.8454,44.854,44.8282,44.8282,12600.0
2005-12-22 13:20:00,52.07,52.07,52.03,52.04,19600.0,44.8368,44.8368,44.8024,44.811,19600.0
2005-12-22 13:30:00,52.04,52.05,52.03,52.04,14300.0,44.811,44.8196,44.8024,44.811,14300.0
2005-12-22 13:40:00,52.04,52.05,52.03,52.05,35600.0,44.811,44.8196,44.8024,44.8196,35600.0
2005-12-22 13:50:00,52.05,52.16,52.05,52.12,21300.0,44.8196,44.9143,44.8196,44.8799,21300.0
2005-12-22 14:00:00,52.13,52.34,52.13,52.34,19400.0,44.8885,45.0693,44.8885,45.0693,19400.0
2005-12-22 14:10:00,52.34,52.38,52.27,52.31,25500.0,45.0693,45.1037,45.009,45.0435,25500.0
2005-12-22 14:20:00,52.31,52.35,52.25,52.3,18600.0,45.0435,45.0779,44.9918,45.0349,18600.0
2005-12-22 14:30:00,52.3,52.32,52.14,52.19,23300.0,45.0349,45.0521,44.8971,44.9401,23300.0
2005-12-22 14:40:00,52.19,52.24,52.17,52.24,12400.0,44.9401,44.9832,44.9229,44.9832,12400.0
2005-12-22 14:50:00,52.24,52.36,52.23,52.33,34300.0,44.9832,45.0865,44.9746,45.0607,34300.0
2005-12-22 15:00:00,52.33,52.43,52.33,52.43,20200.0,45.0607,45.1468,45.0607,45.1468,20200.0
2005-12-22 15:10:00,52.43,52.48,52.43,52.48,26800.0,45.1468,45.1899,45.1468,45.1899,26800.0
2005-12-22 15:20:00,52.48,52.51,52.41,52.42,36300.0,45.1899,45.2157,45.1296,45.1382,36300.0
2005-12-22 15:30:00,52.42,52.44,52.41,52.44,31600.0,45.1382,45.1554,45.1296,45.1554,31600.0
2005-12-22 15:40:00,52.44,52.45,52.4,52.45,36100.0,45.1554,45.164,45.121,45.164,36100.0
2005-12-22 15:50:00,52.44,52.46,52.43,52.45,61700.0,45.1554,45.1726,45.1468,45.164,61700.0
2005-12-23 09:30:00,52.46,52.64,52.43,52.63,24200.0,45.1726,45.3276,45.1468,45.319,24200.0
2005-12-23 09:40:00,52.64,52.64,52.47,52.6,15500.0,45.3276,45.3276,45.1812,45.2932,15500.0
2005-12-23 09:50:00,52.61,52.64,52.59,52.64,23700.0,45.3018,45.3276,45.2846,45.3276,23700.0
2005-12-23 10:00:00,52.64,52.7,52.63,52.67,25700.0,45.3276,45.3793,45.319,45.3535,25700.0
2005-12-23 10:10:00,52.69,52.73,52.66,52.69,36300.0,45.3707,45.4051,45.3449,45.3707,36300.0
2005-12-23 10:20:00,52.7,52.71,52.69,52.7,26300.0,45.3793,45.3879,45.3707,45.3793,26300.0
2005-12-23 10:30:00,52.69,52.7,52.58,52.58,18400.0,45.3707,45.3793,45.276,45.276,18400.0
2005-12-23 10:40:00,52.58,52.58,52.22,52.23,42800.0,45.276,45.276,44.966,44.9746,42800.0
2005-12-23 10:50:00,52.25,52.31,52.16,52.17,32600.0,44.9918,45.0435,44.9143,44.9229,32600.0
2005-12-23 11:00:00,52.17,52.2,52.11,52.14,58200.0,44.9229,44.9488,44.8713,44.8971,58200.0
2005-12-23 11:10:00,52.16,52.2,52.13,52.2,19800.0,44.9143,44.9488,44.8885,44.9488,19800.0
2005-12-23 11:20:00,52.2,52.23,52.18,52.18,9700.0,44.9488,44.9746,44.9315,44.9315,9700.0
2005-12-23 11:30:00,52.17,52.27,52.17,52.27,15700.0,44.9229,45.009,44.9229,45.009,15700.0
2005-12-23 11:40:00,52.24,52.32,52.23,52.32,5000.0,44.9832,45.0521,44.9746,45.0521,5000.0
2005-12-23 11:50:00,52.32,52.4,52.32,52.4,6000.0,45.0521,45.121,45.0521,45.121,6000.0
2005-12-23 12:00:00,52.39,52.46,52.39,52.46,4800.0,45.1124,45.1726,45.1124,45.1726,4800.0
2005-12-23 12:10:00,52.45,52.45,52.28,52.31,14400.0,45.164,45.164,45.0176,45.0435,14400.0
2005-12-23 12:20:00,52.3,52.32,52.26,52.32,6100.0,45.0349,45.0521,45.0004,45.0521,6100.0
2005-12-23 12:30:00,52.32,52.36,52.29,52.32,2900.0,45.0521,45.0865,45.0262,45.0521,2900.0
2005-12-23 12:40:00,52.32,52.37,52.23,52.28,22600.0,45.0521,45.0951,44.9746,45.0176,22600.0
2005-12-23 12:50:00,52.29,52.32,52.25,52.28,5200.0,45.0262,45.0521,44.9918,45.0176,5200.0
2005-12-23 13:00:00,52.26,52.26,52.11,52.13,18200.0,45.0004,45.0004,44.8713,44.8885,18200.0
2005-12-23 13:10:00,52.14,52.14,52.07,52.1,8700.0,44.8971,44.8971,44.8368,44.8626,8700.0
2005-12-23 13:20:00,52.09,52.11,52.06,52.11,5300.0,44.854,44.8713,44.8282,44.8713,5300.0
2005-12-23 13:30:00,52.11,52.18,52.11,52.18,5100.0,44.8713,44.9315,44.8713,44.9315,5100.0
2005-12-23 13:40:00,52.18,52.18,52.14,52.16,3900.0,44.9315,44.9315,44.8971,44.9143,3900.0
2005-12-23 13:50:00,52.14,52.14,52.06,52.13,13200.0,44.8971,44.8971,44.8282,44.8885,13200.0
2005-12-23 14:00:00,52.13,52.14,52.07,52.07,6400.0,44.8885,44.8971,44.8368,44.8368,6400.0
2005-12-23 14:10:00,52.07,52.12,52.02,52.06,5500.0,44.8368,44.8799,44.7938,44.8282,5500.0
2005-12-23 14:20:00,52.06,52.14,52.06,52.14,4200.0,44.8282,44.8971,44.8282,44.8971,4200.0
2005-12-23 14:30:00,52.14,52.19,52.11,52.16,8800.0,44.8971,44.9401,44.8713,44.9143,8800.0
2005-12-23 14:40:00,52.16,52.16,52.13,52.13,17100.0,44.9143,44.9143,44.8885,44.8885,17100.0
2005-12-23 14:50:00,52.15,52.16,52.14,52.16,6000.0,44.9057,44.9143,44.8971,44.9143,6000.0
2005-12-23 15:00:00,52.16,52.17,52.14,52.17,12900.0,44.9143,44.9229,44.8971,44.9229,12900.0
2005-12-23 15:10:00,52.16,52.16,52.11,52.11,6200.0,44.9143,44.9143,44.8713,44.8713,6200.0
2005-12-23 15:20:00,52.11,52.15,52.09,52.09,15900.0,44.8713,44.9057,44.854,44.854,15900.0
2005-12-23 15:30:00,52.11,52.17,52.11,52.16,15500.0,44.8713,44.9229,44.8713,44.9143,15500.0
2005-12-23 15:40:00,52.15,52.19,52.14,52.18,18500.0,44.9057,44.9401,44.8971,44.9315,18500.0
2005-12-23 15:50:00,52.18,52.18,52.15,52.16,25900.0,44.9315,44.9315,44.9057,44.9143,25900.0
2005-12-27 09:30:00,52.1,52.18,51.95,51.95,18900.0,44.8626,44.9315,44.7335,44.7335,18900.0
2005-12-27 09:40:00,51.96,51.97,51.78,51.88,27900.0,44.7421,44.7507,44.5871,44.6732,27900.0
2005-12-27 09:50:00,51.9,52.09,51.9,52.09,17700.0,44.6904,44.854,44.6904,44.854,17700.0
2005-12-27 10:00:00,52.1,52.14,52.06,52.12,14500.0,44.8626,44.8971,44.8282,44.8799,14500.0
2005-12-27 10:10:00,52.11,52.24,52.11,52.24,4900.0,44.8713,44.9832,44.8713,44.9832,4900.0
2005-12-27 10:20:00,52.25,52.28,52.21,52.21,13700.0,44.9918,45.0176,44.9574,44.9574,13700.0
2005-12-27 10:30:00,52.24,52.4,52.22,52.38,11100.0,44.9832,45.121,44.966,45.1037,11100.0
2005-12-27 10:40:00,52.39,52.4,52.34,52.35,6800.0,45.1124,45.121,45.0693,45.0779,6800.0
2005-12-27 10:50:00,52.35,52.38,52.33,52.38,8700.0,45.0779,45.1037,45.0607,45.1037,8700.0
2005-12-27 11:00:00,52.38,52.42,52.36,52.38,20700.0,45.1037,45.1382,45.0865,45.1037,20700.0
2005-12-27 11:10:00,52.37,52.44,52.35,52.38,19300.0,45.0951,45.1554,45.0779,45.1037,19300.0
2005-12-27 11:20:00,52.39,52.39,52.3,52.34,25700.0,45.1124,45.1124,45.0349,45.0693,25700.0
2005-12-27 11:30:00,52.34,52.34,52.26,52.27,20700.0,45.0693,45.0693,45.0004,45.009,20700.0
2005-12-27 11:40:00,52.27,52.27,52.19,52.21,12800.0,45.009,45.009,44.9401,44.9574,12800.0
2005-12-27 11:50:00,52.2,52.2,52.07,52.07,12300.0,44.9488,44.9488,44.8368,44.8368,12300.0
2005-12-27 12:00:00,52.06,52.07,51.96,51.98,8700.0,44.8282,44.8368,44.7421,44.7593,8700.0
2005-12-27 12:10:00,51.97,52.03,51.94,52.02,23300.0,44.7507,44.8024,44.7249,44.7938,23300.0
2005-12-27 12:20:00,52.02,52.09,52.01,52.09,12500.0,44.7938,44.854,44.7851,44.854,12500.0
2005-12-27 12:30:00,52.07,52.15,52.06,52.14,9800.0,44.8368,44.9057,44.8282,44.8971,9800.0
2005-12-27 12:40:00,52.14,52.14,52.11,52.11,7500.0,44.8971,44.8971,44.8713,44.8713,7500.0
2005-12-27 12:50:00,52.11,52.15,52.06,52.07,10400.0,44.8713,44.9057,44.8282,44.8368,10400.0
2005-12-27 13:00:00,52.06,52.09,52.05,52.05,8900.0,44.8282,44.854,44.8196,44.8196,8900.0
2005-12-27 13:10:00,52.06,52.08,52.03,52.06,9900.0,44.8282,44.8454,44.8024,44.8282,9900.0
2005-12-27 13:20:00,52.06,52.06,52.0,52.0,22200.0,44.8282,44.8282,44.7765,44.7765,22200.0
2005-12-27 13:30:00,52.0,52.03,52.0,52.0,8300.0,44.7765,44.8024,44.7765,44.7765,8300.0
2005-12-27 13:40:00,52.01,52.01,51.99,52.01,7300.0,44.7851,44.7851,44.7679,44.7851,7300.0
2005-12-27 13:50:00,52.01,52.01,51.96,51.99,9700.0,44.7851,44.7851,44.7421,44.7679,9700.0
2005-12-27 14:00:00,51.98,52.05,51.97,52.03,7900.0,44.7593,44.8196,44.7507,44.8024,7900.0
2005-12-27 14:10:00,52.03,52.04,52.0,52.02,9100.0,44.8024,44.811,44.7765,44.7938,9100.0
2005-12-27 14:20:00,52.01,52.01,51.97,52.0,10900.0,44.7851,44.7851,44.7507,44.7765,10900.0
2005-12-27 14:30:00,52.0,52.01,51.96,51.99,7000.0,44.7765,44.7851,44.7421,44.7679,7000.0
2005-12-27 14:40:00,51.99,51.99,51.96,51.99,7400.0,44.7679,44.7679,44.7421,44.7679,7400.0
2005-12-27 14:50:00,51.99,52.1,51.98,52.1,12000.0,44.7679,44.8626,44.7593,44.8626,12000.0
2005-12-27 15:00:00,52.09,52.1,52.03,52.03,8200.0,44.854,44.8626,44.8024,44.8024,8200.0
2005-12-27 15:10:00,52.04,52.08,52.01,52.06,9500.0,44.811,44.8454,44.7851,44.8282,9500.0
2005-12-27 15:20:00,52.06,52.09,52.06,52.08,9500.0,44.8282,44.854,44.8282,44.8454,9500.0
2005-12-27 15:30:00,52.09,52.11,52.06,52.06,13900.0,44.854,44.8713,44.8282,44.8282,13900.0
2005-12-27 15:40:00,52.06,52.06,51.98,51.98,54400.0,44.8282,44.8282,44.7593,44.7593,54400.0
2005-12-27 15:50:00,52.01,52.01,51.89,51.93,54700.0,44.7851,44.7851,44.6818,44.7163,54700.0
2005-12-28 09:30:00,51.96,52.09,51.96,52.05,12500.0,44.7421,44.854,44.7421,44.8196,12500.0
2005-12-28 09:40:00,52.08,52.14,52.01,52.05,4700.0,44.8454,44.8971,44.7851,44.8196,4700.0
2005-12-28 09:50:00,52.06,52.1,52.02,52.03,4300.0,44.8282,44.8626,44.7938,44.8024,4300.0
2005-12-28 10:00:00,52.02,52.18,52.02,52.17,19500.0,44.7938,44.9315,44.7938,44.9229,19500.0
2005-12-28 10:10:00,52.16,52.16,52.13,52.15,3000.0,44.9143,44.9143,44.8885,44.9057,3000.0
2005-12-28 10:20:00,52.14,52.22,52.14,52.16,12500.0,44.8971,44.966,44.8971,44.9143,12500.0
2005-12-28 10:30:00,52.16,52.21,52.15,52.16,17200.0,44.9143,44.9574,44.9057,44.9143,17200.0
2005-12-28 10:40:00,52.16,52.23,52.13,52.18,21800.0,44.9143,44.9746,44.8885,44.9315,21800.0
2005-12-28 10:50:00,52.17,52.18,52.13,52.14,12500.0,44.9229,44.9315,44.8885,44.8971,12500.0
2005-12-28 11:00:00,52.14,52.23,52.13,52.23,18900.0,44.8971,44.9746,44.8885,44.9746,18900.0
2005-12-28 11:10:00,52.21,52.25,52.18,52.19,11400.0,44.9574,44.9918,44.9315,44.9401,11400.0
2005-12-28 11:20:00,52.18,52.24,52.18,52.24,10400.0,44.9315,44.9832,44.9315,44.9832,10400.0
2005-12-28 11:30:00,52.24,52.3,52.23,52.23,10200.0,44.9832,45.0349,44.9746,44.9746,10200.0
2005-12-28 11:40:00,52.24,52.25,52.2,52.23,9200.0,44.9832,44.9918,44.9488,44.9746,9200.0
2005-12-28 11:50:00,52.24,52.24,52.14,52.15,8400.0,44.9832,44.9832,44.8971,44.9057,8400.0
2005-12-28 12:00:00,52.16,52.17,52.11,52.15,10200.0,44.9143,44.9229,44.8713,44.9057,10200.0
2005-12-28 12:10:00,52.15,52.28,52.15,52.26,11600.0,44.9057,45.0176,44.9057,45.0004,11600.0
2005-12-28 12:20:00,52.26,52.34,52.23,52.31,10400.0,45.0004,45.0693,44.9746,45.0435,10400.0
2005-12-28 12:30:00,52.31,52.33,52.26,52.27,6200.0,45.0435,45.0607,45.0004,45.009,6200.0
2005-12-28 12:40:00,52.27,52.32,52.27,52.31,11900.0,45.009,45.0521,45.009,45.0435,11900.0
2005-12-28 12:50:00,52.31,52.34,52.28,52.32,9500.0,45.0435,45.0693,45.0176,45.0521,9500.0
2005-12-28 13:00:00,52.32,52.34,52.32,52.34,9300.0,45.0521,45.0693,45.0521,45.0693,9300.0
2005-12-28 13:10:00,52.34,52.36,52.33,52.33,13200.0,45.0693,45.0865,45.0607,45.0607,13200.0
2005-12-28 13:20:00,52.34,52.34,52.3,52.31,9900.0,45.0693,45.0693,45.0349,45.0435,9900.0
2005-12-28 13:30:00,52.32,52.32,52.27,52.3,26500.0,45.0521,45.0521,45.009,45.0349,26500.0
2005-12-28 13:40:00,52.31,52.31,52.23,52.27,15000.0,45.0435,45.0435,44.9746,45.009,15000.0
2005-12-28 13:50:00,52.27,52.33,52.26,52.32,10700.0,45.009,45.0607,45.0004,45.0521,10700.0
2005-12-28 14:00:00,52.33,52.35,52.29,52.31,13800.0,45.0607,45.0779,45.0262,45.0435,13800.0
2005-12-28 14:10:00,52.31,52.32,52.29,52.3,9400.0,45.0435,45.0521,45.0262,45.0349,9400.0
2005-12-28 14:20:00,52.3,52.4,52.29,52.39,16700.0,45.0349,45.121,45.0262,45.1124,16700.0
2005-12-28 14:30:00,52.39,52.4,52.36,52.38,16100.0,45.1124,45.121,45.0865,45.1037,16100.0
2005-12-28 14:40:00,52.38,52.39,52.35,52.39,13700.0,45.1037,45.1124,45.0779,45.1124,13700.0
2005-12-28 14:50:00,52.39,52.39,52.38,52.39,14500.0,45.1124,45.1124,45.1037,45.1124,14500.0
2005-12-28 15:00:00,52.38,52.39,52.38,52.39,10400.0,45.1037,45.1124,45.1037,45.1124,10400.0
2005-12-28 15:10:00,52.38,52.46,52.38,52.46,43900.0,45.1037,45.1726,45.1037,45.1726,43900.0
2005-12-28 15:20:00,52.47,52.57,52.47,52.55,45300.0,45.1812,45.2674,45.1812,45.2501,45300.0
2005-12-28 15:30:00,52.55,52.55,52.47,52.55,26200.0,45.2501,45.2501,45.1812,45.2501,26200.0
2005-12-28 15:40:00,52.55,52.57,52.5,52.5,36800.0,45.2501,45.2674,45.2071,45.2071,36800.0
2005-12-28 15:50:00,52.5,52.51,52.45,52.46,34000.0,45.2071,45.2157,45.164,45.1726,34000.0
2005-12-29 09:30:00,52.47,52.65,52.35,52.64,21100.0,45.1812,45.3362,45.0779,45.3276,21100.0
2005-12-29 09:40:00,52.64,52.67,52.58,52.66,31300.0,45.3276,45.3535,45.276,45.3449,31300.0
2005-12-29 09:50:00,52.65,52.89,52.64,52.88,67900.0,45.3362,45.5429,45.3276,45.5343,67900.0
2005-12-29 10:00:00,52.88,52.88,52.64,52.77,25000.0,45.5343,45.5343,45.3276,45.4396,25000.0
2005-12-29 10:10:00,52.78,52.84,52.76,52.8,14900.0,45.4482,45.4998,45.431,45.4654,14900.0
2005-12-29 10:20:00,52.8,52.8,52.79,52.8,7300.0,45.4654,45.4654,45.4568,45.4654,7300.0
2005-12-29 10:30:00,52.8,52.86,52.72,52.72,11200.0,45.4654,45.5171,45.3965,45.3965,11200.0
2005-12-29 10:40:00,52.72,52.72,52.63,52.63,12400.0,45.3965,45.3965,45.319,45.319,12400.0
2005-12-29 10:50:00,52.63,52.73,52.63,52.69,8100.0,45.319,45.4051,45.319,45.3707,8100.0
2005-12-29 11:00:00,52.69,52.74,52.68,52.68,7400.0,45.3707,45.4137,45.3621,45.3621,7400.0
2005-12-29 11:10:00,52.69,52.71,52.68,52.7,8600.0,45.3707,45.3879,45.3621,45.3793,8600.0
2005-12-29 11:20:00,52.69,52.7,52.58,52.58,9600.0,45.3707,45.3793,45.276,45.276,9600.0
2005-12-29 11:30:00,52.57,52.57,52.44,52.44,11300.0,45.2674,45.2674,45.1554,45.1554,11300.0
2005-12-29 11:40:00,52.45,52.45,52.44,52.45,9500.0,45.164,45.164,45.1554,45.164,9500.0
2005-12-29 11:50:00,52.45,52.47,52.43,52.47,6700.0,45.164,45.1812,45.1468,45.1812,6700.0
2005-12-29 12:00:00,52.48,52.57,52.48,52.55,9300.0,45.1899,45.2674,45.1899,45.2501,9300.0
2005-12-29 12:10:00,52.55,52.6,52.54,52.6,7400.0,45.2501,45.2932,45.2415,45.2932,7400.0
2005-12-29 12:20:00,52.59,52.6,52.59,52.59,3900.0,45.2846,45.2932,45.2846,45.2846,3900.0
2005-12-29 12:30:00,52.59,52.6,52.58,52.59,8600.0,45.2846,45.2932,45.276,45.2846,8600.0
2005-12-29 12:40:00,52.6,52.6,52.54,52.59,7500.0,45.2932,45.2932,45.2415,45.2846,7500.0
2005-12-29 12:50:00,52.59,52.65,52.57,52.57,6000.0,45.2846,45.3362,45.2674,45.2674,6000.0
2005-12-29 13:00:00,52.57,52.62,52.55,52.61,7300.0,45.2674,45.3104,45.2501,45.3018,7300.0
2005-12-29 13:10:00,52.6,52.65,52.59,52.64,5300.0,45.2932,45.3362,45.2846,45.3276,5300.0
2005-12-29 13:20:00,52.64,52.65,52.61,52.64,7100.0,45.3276,45.3362,45.3018,45.3276,7100.0
2005-12-29 13:30:00,52.63,52.66,52.63,52.65,4900.0,45.319,45.3449,45.319,45.3362,4900.0
2005-12-29 13:40:00,52.64,52.65,52.6,52.61,5000.0,45.3276,45.3362,45.2932,45.3018,5000.0
2005-12-29 13:50:00,52.61,52.63,52.58,52.58,105600.0,45.3018,45.319,45.276,45.276,105600.0
2005-12-29 14:00:00,52.6,52.6,52.51,52.52,9200.0,45.2932,45.2932,45.2157,45.2243,9200.0
2005-12-29 14:10:00,52.52,52.52,52.49,52.49,11200.0,45.2243,45.2243,45.1985,45.1985,11200.0
2005-12-29 14:20:00,52.5,52.5,52.49,52.5,12200.0,45.2071,45.2071,45.1985,45.2071,12200.0
2005-12-29 14:30:00,52.5,52.63,52.47,52.48,8300.0,45.2071,45.319,45.1812,45.1899,8300.0
2005-12-29 14:40:00,52.48,52.49,52.45,52.46,14200.0,45.1899,45.1985,45.164,45.1726,14200.0
2005-12-29 14:50:00,52.46,52.46,52.42,52.45,7900.0,45.1726,45.1726,45.1382,45.164,7900.0
2005-12-29 15:00:00,52.45,52.48,52.43,52.48,25200.0,45.164,45.1899,45.1468,45.1899,25200.0
2005-12-29 15:10:00,52.49,52.5,52.31,52.35,26300.0,45.1985,45.2071,45.0435,45.0779,26300.0
2005-12-29 15:20:00,52.35,52.35,52.28,52.29,36800.0,45.0779,45.0779,45.0176,45.0262,36800.0
2005-12-29 15:30:00,52.29,52.35,52.29,52.33,30500.0,45.0262,45.0779,45.0262,45.0607,30500.0
2005-12-29 15:40:00,52.32,52.39,52.29,52.38,38700.0,45.0521,45.1124,45.0262,45.1037,38700.0
2005-12-29 15:50:00,52.38,52.39,52.32,52.32,23200.0,45.1037,45.1124,45.0521,45.0521,23200.0
2005-12-30 09:30:00,52.22,52.22,52.04,52.08,12400.0,44.966,44.966,44.811,44.8454,12400.0
2005-12-30 09:40:00,52.08,52.08,51.87,51.87,17600.0,44.8454,44.8454,44.6646,44.6646,17600.0
2005-12-30 09:50:00,51.87,51.88,51.84,51.86,17000.0,44.6646,44.6732,44.6388,44.656,17000.0
2005-12-30 10:00:00,51.86,51.86,51.64,51.66,10400.0,44.656,44.656,44.4665,44.4838,10400.0
2005-12-30 10:10:00,51.65,51.71,51.65,51.67,7000.0,44.4752,44.5268,44.4752,44.4924,7000.0
2005-12-30 10:20:00,51.65,51.69,51.64,51.68,25900.0,44.4752,44.5096,44.4665,44.501,25900.0
2005-12-30 10:30:00,51.68,51.72,51.66,51.69,9900.0,44.501,44.5354,44.4838,44.5096,9900.0
2005-12-30 10:40:00,51.69,51.72,51.65,51.72,7900.0,44.5096,44.5354,44.4752,44.5354,7900.0
2005-12-30 10:50:00,51.72,51.75,51.67,51.74,8800.0,44.5354,44.5613,44.4924,44.5527,8800.0
2005-12-30 11:00:00,51.73,51.81,51.72,51.73,7100.0,44.544,44.6129,44.5354,44.544,7100.0
2005-12-30 11:10:00,51.75,51.78,51.72,51.76,12500.0,44.5613,44.5871,44.5354,44.5699,12500.0
2005-12-30 11:20:00,51.77,51.79,51.75,51.75,10000.0,44.5785,44.5957,44.5613,44.5613,10000.0
2005-12-30 11:30:00,51.75,51.8,51.74,51.79,9800.0,44.5613,44.6043,44.5527,44.5957,9800.0
2005-12-30 11:40:00,51.78,51.79,51.67,51.72,13000.0,44.5871,44.5957,44.4924,44.5354,13000.0
2005-12-30 11:50:00,51.71,51.72,51.61,51.63,5800.0,44.5268,44.5354,44.4407,44.4579,5800.0
2005-12-30 12:00:00,51.63,51.63,51.54,51.59,10900.0,44.4579,44.4579,44.3804,44.4235,10900.0
2005-12-30 12:10:00,51.59,51.6,51.55,51.58,8400.0,44.4235,44.4321,44.389,44.4149,8400.0
2005-12-30 12:20:00,51.58,51.59,51.53,51.56,10000.0,44.4149,44.4235,44.3718,44.3977,10000.0
2005-12-30 12:30:00,51.56,51.64,51.55,51.63,11800.0,44.3977,44.4665,44.389,44.4579,11800.0
2005-12-30 12:40:00,51.64,51.65,51.58,51.58,10300.0,44.4665,44.4752,44.4149,44.4149,10300.0
2005-12-30 12:50:00,51.61,51.65,51.59,51.62,7100.0,44.4407,44.4752,44.4235,44.4493,7100.0
2005-12-30 13:00:00,51.6,51.63,51.58,51.62,6000.0,44.4321,44.4579,44.4149,44.4493,6000.0
2005-12-30 13:10:00,51.62,51.65,51.61,51.65,10700.0,44.4493,44.4752,44.4407,44.4752,10700.0
2005-12-30 13:20:00,51.64,51.64,51.62,51.63,17200.0,44.4665,44.4665,44.4493,44.4579,17200.0
2005-12-30 13:30:00,51.63,51.65,51.62,51.63,2600.0,44.4579,44.4752,44.4493,44.4579,2600.0
2005-12-30 13:40:00,51.63,51.63,51.61,51.61,7100.0,44.4579,44.4579,44.4407,44.4407,7100.0
2005-12-30 13:50:00,51.6,51.63,51.58,51.62,6500.0,44.4321,44.4579,44.4149,44.4493,6500.0
2005-12-30 14:00:00,51.61,51.66,51.6,51.63,10300.0,44.4407,44.4838,44.4321,44.4579,10300.0
2005-12-30 14:10:00,51.62,51.62,51.59,51.61,5700.0,44.4493,44.4493,44.4235,44.4407,5700.0
2005-12-30 14:20:00,51.61,51.63,51.59,51.61,3400.0,44.4407,44.4579,44.4235,44.4407,3400.0
2005-12-30 14:30:00,51.63,51.64,51.58,51.61,18200.0,44.4579,44.4665,44.4149,44.4407,18200.0
2005-12-30 14:40:00,51.6,51.7,51.6,51.69,14000.0,44.4321,44.5182,44.4321,44.5096,14000.0
2005-12-30 14:50:00,51.7,51.77,51.64,51.7,9600.0,44.5182,44.5785,44.4665,44.5182,9600.0
2005-12-30 15:00:00,51.71,51.73,51.6,51.61,8700.0,44.5268,44.544,44.4321,44.4407,8700.0
2005-12-30 15:10:00,51.63,51.67,51.59,51.59,9000.0,44.4579,44.4924,44.4235,44.4235,9000.0
2005-12-30 15:20:00,51.59,51.6,51.54,51.55,20700.0,44.4235,44.4321,44.3804,44.389,20700.0
2005-12-30 15:30:00,51.54,51.67,51.54,51.65,25000.0,44.3804,44.4924,44.3804,44.4752,25000.0
2005-12-30 15:40:00,51.66,51.67,51.63,51.65,33600.0,44.4838,44.4924,44.4579,44.4752,33600.0
2005-12-30 15:50:00,51.65,51.68,51.55,51.55,38200.0,44.4752,44.501,44.389,44.389,38200.0
2006-01-03 09:30:00,51.59,52.0,51.59,51.97,67900.0,44.4235,44.7765,44.4235,44.7507,67900.0
2006-01-03 09:40:00,51.97,52.22,51.97,52.2,89000.0,44.7507,44.966,44.7507,44.9488,89000.0
2006-01-03 09:50:00,52.21,52.75,52.21,52.56,76900.0,44.9574,45.4223,44.9574,45.2587,76900.0
2006-01-03 10:00:00,52.55,52.6,52.43,52.44,86000.0,45.2501,45.2932,45.1468,45.1554,86000.0
2006-01-03 10:10:00,52.44,52.67,52.44,52.64,45700.0,45.1554,45.3535,45.1554,45.3276,45700.0
2006-01-03 10:20:00,52.67,52.95,52.67,52.94,71300.0,45.3535,45.5946,45.3535,45.586,71300.0
2006-01-03 10:30:00,52.94,52.96,52.7,52.71,62400.0,45.586,45.6032,45.3793,45.3879,62400.0
2006-01-03 10:40:00,52.7,52.99,52.68,52.9,72600.0,45.3793,45.629,45.3621,45.5515,72600.0
2006-01-03 10:50:00,52.89,53.1,52.89,52.99,74800.0,45.5429,45.7237,45.5429,45.629,74800.0
2006-01-03 11:00:00,53.0,53.11,52.98,53.08,67800.0,45.6376,45.7323,45.6204,45.7065,67800.0
2006-01-03 11:10:00,53.08,53.11,52.95,53.1,65100.0,45.7065,45.7323,45.5946,45.7237,65100.0
2006-01-03 11:20:00,53.09,53.1,52.99,53.06,68700.0,45.7151,45.7237,45.629,45.6893,68700.0
2006-01-03 11:30:00,53.05,53.1,53.05,53.08,41600.0,45.6807,45.7237,45.6807,45.7065,41600.0
2006-01-03 11:40:00,53.09,53.1,52.97,52.98,41800.0,45.7151,45.7237,45.6118,45.6204,41800.0
2006-01-03 11:50:00,52.98,53.02,52.87,52.95,49200.0,45.6204,45.6548,45.5257,45.5946,49200.0
2006-01-03 12:00:00,52.96,53.03,52.95,53.03,52800.0,45.6032,45.6635,45.5946,45.6635,52800.0
2006-01-03 12:10:00,53.03,53.07,52.96,52.99,51900.0,45.6635,45.6979,45.6032,45.629,51900.0
2006-01-03 12:20:00,53.0,53.04,52.99,53.0,41200.0,45.6376,45.6721,45.629,45.6376,41200.0
2006-01-03 12:30:00,53.0,53.0,52.77,52.78,50500.0,45.6376,45.6376,45.4396,45.4482,50500.0
2006-01-03 12:40:00,52.78,52.85,52.66,52.77,57000.0,45.4482,45.5085,45.3449,45.4396,57000.0
2006-01-03 12:50:00,52.79,52.89,52.78,52.85,43200.0,45.4568,45.5429,45.4482,45.5085,43200.0
2006-01-03 13:00:00,52.85,52.85,52.61,52.81,42400.0,45.5085,45.5085,45.3018,45.474,42400.0
2006-01-03 13:10:00,52.81,52.87,52.8,52.83,40800.0,45.474,45.5257,45.4654,45.4912,40800.0
2006-01-03 13:20:00,52.83,52.89,52.8,52.83,34000.0,45.4912,45.5429,45.4654,45.4912,34000.0
2006-01-03 13:30:00,52.84,52.93,52.84,52.92,33800.0,45.4998,45.5773,45.4998,45.5687,33800.0
2006-01-03 13:40:00,52.92,52.97,52.78,52.82,41800.0,45.5687,45.6118,45.4482,45.4826,41800.0
2006-01-03 13:50:00,52.83,52.91,52.8,52.82,36500.0,45.4912,45.5601,45.4654,45.4826,36500.0
2006-01-03 14:00:00,52.83,52.97,52.83,52.97,47300.0,45.4912,45.6118,45.4912,45.6118,47300.0
2006-01-03 14:10:00,52.97,53.0,52.83,52.98,59700.0,45.6118,45.6376,45.4912,45.6204,59700.0
2006-01-03 14:20:00,52.98,53.0,52.9,52.94,95500.0,45.6204,45.6376,45.5515,45.586,95500.0
2006-01-03 14:30:00,52.98,53.06,52.96,53.05,80200.0,45.6204,45.6893,45.6032,45.6807,80200.0
2006-01-03 14:40:00,53.08,53.14,52.99,53.07,47000.0,45.7065,45.7582,45.629,45.6979,47000.0
2006-01-03 14:50:00,53.07,53.08,52.95,53.05,46800.0,45.6979,45.7065,45.5946,45.6807,46800.0
2006-01-03 15:00:00,53.06,53.34,53.06,53.31,60600.0,45.6893,45.9304,45.6893,45.9046,60600.0
2006-01-03 15:10:00,53.32,53.36,53.29,53.33,68200.0,45.9132,45.9476,45.8873,45.9218,68200.0
2006-01-03 15:20:00,53.3,53.35,53.26,53.28,80800.0,45.8959,45.939,45.8615,45.8787,80800.0
2006-01-03 15:30:00,53.28,53.36,53.26,53.3,105300.0,45.8787,45.9476,45.8615,45.8959,105300.0
2006-01-03 15:40:00,53.3,53.36,53.15,53.2,120400.0,45.8959,45.9476,45.7668,45.8098,120400.0
2006-01-03 15:50:00,53.2,53.21,53.0,53.0,220300.0,45.8098,45.8184,45.6376,45.6376,220300.0
2006-01-04 09:30:00,53.0,53.03,52.83,52.99,35300.0,45.6376,45.6635,45.4912,45.629,35300.0
2006-01-04 09:40:00,53.03,53.11,52.88,53.02,74700.0,45.6635,45.7323,45.5343,45.6548,74700.0
2006-01-04 09:50:00,53.02,53.02,52.96,53.01,31300.0,45.6548,45.6548,45.6032,45.6462,31300.0
2006-01-04 10:00:00,53.01,53.25,53.0,53.21,34800.0,45.6462,45.8529,45.6376,45.8184,34800.0
2006-01-04 10:10:00,53.21,53.37,53.2,53.37,41600.0,45.8184,45.9562,45.8098,45.9562,41600.0
2006-01-04 10:20:00,53.4,53.55,53.25,53.47,117000.0,45.9821,46.1112,45.8529,46.0423,117000.0
2006-01-04 10:30:00,53.48,53.48,53.32,53.37,34000.0,46.0509,46.0509,45.9132,45.9562,34000.0
2006-01-04 10:40:00,53.37,53.37,53.08,53.18,45500.0,45.9562,45.9562,45.7065,45.7926,45500.0
2006-01-04 10:50:00,53.18,53.23,53.17,53.21,32300.0,45.7926,45.8357,45.784,45.8184,32300.0
2006-01-04 11:00:00,53.23,53.28,53.11,53.28,53800.0,45.8357,45.8787,45.7323,45.8787,53800.0
2006-01-04 11:10:00,53.29,53.42,53.29,53.37,76200.0,45.8873,45.9993,45.8873,45.9562,76200.0
2006-01-04 11:20:00,53.37,53.5,53.37,53.5,37100.0,45.9562,46.0682,45.9562,46.0682,37100.0
2006-01-04 11:30:00,53.51,53.58,53.47,53.56,32900.0,46.0768,46.1371,46.0423,46.1198,32900.0
2006-01-04 11:40:00,53.56,53.58,53.54,53.57,24500.0,46.1198,46.1371,46.1026,46.1284,24500.0
2006-01-04 11:50:00,53.58,53.6,53.51,53.58,27700.0,46.1371,46.1543,46.0768,46.1371,27700.0
2006-01-04 12:00:00,53.56,53.7,53.56,53.66,49900.0,46.1198,46.2404,46.1198,46.2059,49900.0
2006-01-04 12:10:00,53.65,53.77,53.61,53.75,44900.0,46.1973,46.3007,46.1629,46.2834,44900.0
2006-01-04 12:20:00,53.71,53.75,53.67,53.7,30900.0,46.249,46.2834,46.2145,46.2404,30900.0
2006-01-04 12:30:00,53.7,53.72,53.54,53.72,35600.0,46.2404,46.2576,46.1026,46.2576,35600.0
2006-01-04 12:40:00,53.72,53.78,53.69,53.75,28500.0,46.2576,46.3093,46.2318,46.2834,28500.0
2006-01-04 12:50:00,53.75,53.8,53.74,53.78,27000.0,46.2834,46.3265,46.2748,46.3093,27000.0
2006-01-04 13:00:00,53.79,53.79,53.72,53.75,20900.0,46.3179,46.3179,46.2576,46.2834,20900.0
2006-01-04 13:10:00,53.75,53.77,53.62,53.63,45700.0,46.2834,46.3007,46.1715,46.1801,45700.0
2006-01-04 13:20:00,53.61,53.72,53.61,53.72,35400.0,46.1629,46.2576,46.1629,46.2576,35400.0
2006-01-04 13:30:00,53.71,53.72,53.6,53.61,39800.0,46.249,46.2576,46.1543,46.1629,39800.0
2006-01-04 13:40:00,53.62,53.67,53.6,53.65,48800.0,46.1715,46.2145,46.1543,46.1973,48800.0
2006-01-04 13:50:00,53.65,53.65,53.56,53.61,24600.0,46.1973,46.1973,46.1198,46.1629,24600.0
2006-01-04 14:00:00,53.6,53.64,53.58,53.6,31500.0,46.1543,46.1887,46.1371,46.1543,31500.0
2006-01-04 14:10:00,53.6,53.6,53.4,53.49,35500.0,46.1543,46.1543,45.9821,46.0596,35500.0
2006-01-04 14:20:00,53.49,53.51,53.47,53.5,28900.0,46.0596,46.0768,46.0423,46.0682,28900.0
2006-01-04 14:30:00,53.5,53.51,53.44,53.45,73700.0,46.0682,46.0768,46.0165,46.0251,73700.0
2006-01-04 14:40:00,53.44,53.45,53.38,53.4,47000.0,46.0165,46.0251,45.9648,45.9821,47000.0
2006-01-04 14:50:00,53.4,53.54,53.4,53.5,37900.0,45.9821,46.1026,45.9821,46.0682,37900.0
2006-01-04 15:00:00,53.49,53.59,53.49,53.57,29100.0,46.0596,46.1457,46.0596,46.1284,29100.0
2006-01-04 15:10:00,53.58,53.63,53.47,53.49,32400.0,46.1371,46.1801,46.0423,46.0596,32400.0
2006-01-04 15:20:00,53.5,53.68,53.48,53.66,46500.0,46.0682,46.2232,46.0509,46.2059,46500.0
2006-01-04 15:30:00,53.65,53.65,53.6,53.65,58500.0,46.1973,46.1973,46.1543,46.1973,58500.0
2006-01-04 15:40:00,53.65,53.81,53.63,53.79,41900.0,46.1973,46.3351,46.1801,46.3179,41900.0
2006-01-04 15:50:00,53.78,53.92,53.78,53.82,135500.0,46.3093,46.4298,46.3093,46.3437,135500.0
2006-01-05 09:30:00,53.7,53.98,53.68,53.83,42100.0,46.2404,46.4815,46.2232,46.3523,42100.0
2006-01-05 09:40:00,53.83,53.88,53.64,53.7,29900.0,46.3523,46.3954,46.1887,46.2404,29900.0
2006-01-05 09:50:00,53.69,53.7,53.65,53.65,20300.0,46.2318,46.2404,46.1973,46.1973,20300.0
2006-01-05 10:00:00,53.66,53.7,53.55,53.61,17900.0,46.2059,46.2404,46.1112,46.1629,17900.0
2006-01-05 10:10:00,53.61,53.63,53.54,53.56,10600.0,46.1629,46.1801,46.1026,46.1198,10600.0
2006-01-05 10:20:00,53.56,53.56,53.5,53.5,12300.0,46.1198,46.1198,46.0682,46.0682,12300.0
2006-01-05 10:30:00,53.5,53.52,53.4,53.45,17200.0,46.0682,46.0854,45.9821,46.0251,17200.0
2006-01-05 10:40:00,53.47,53.5,53.46,53.46,14500.0,46.0423,46.0682,46.0337,46.0337,14500.0
2006-01-05 10:50:00,53.47,53.54,53.46,53.49,39800.0,46.0423,46.1026,46.0337,46.0596,39800.0
2006-01-05 11:00:00,53.48,53.5,53.43,53.49,10800.0,46.0509,46.0682,46.0079,46.0596,10800.0
2006-01-05 11:10:00,53.49,53.5,53.47,53.47,13800.0,46.0596,46.0682,46.0423,46.0423,13800.0
2006-01-05 11:20:00,53.46,53.52,53.41,53.41,18900.0,46.0337,46.0854,45.9907,45.9907,18900.0
2006-01-05 11:30:00,53.41,53.46,53.4,53.42,17800.0,45.9907,46.0337,45.9821,45.9993,17800.0
2006-01-05 11:40:00,53.43,53.55,53.39,53.55,47200.0,46.0079,46.1112,45.9734,46.1112,47200.0
2006-01-05 11:50:00,53.54,53.58,53.51,53.58,24900.0,46.1026,46.1371,46.0768,46.1371,24900.0
2006-01-05 12:00:00,53.58,53.69,53.58,53.65,24800.0,46.1371,46.2318,46.1371,46.1973,24800.0
2006-01-05 12:10:00,53.65,53.69,53.62,53.69,12800.0,46.1973,46.2318,46.1715,46.2318,12800.0
2006-01-05 12:20:00,53.69,53.74,53.68,53.72,13500.0,46.2318,46.2748,46.2232,46.2576,13500.0
2006-01-05 12:30:00,53.7,53.73,53.69,53.73,16900.0,46.2404,46.2662,46.2318,46.2662,16900.0
2006-01-05 12:40:00,53.73,53.77,53.69,53.77,22500.0,46.2662,46.3007,46.2318,46.3007,22500.0
2006-01-05 12:50:00,53.77,53.77,53.7,53.71,14700.0,46.3007,46.3007,46.2404,46.249,14700.0
2006-01-05 13:00:00,53.72,53.82,53.71,53.82,17400.0,46.2576,46.3437,46.249,46.3437,17400.0
2006-01-05 13:10:00,53.82,53.82,53.76,53.77,12900.0,46.3437,46.3437,46.292,46.3007,12900.0
2006-01-05 13:20:00,53.76,53.82,53.76,53.82,14200.0,46.292,46.3437,46.292,46.3437,14200.0
2006-01-05 13:30:00,53.82,53.93,53.82,53.9,25900.0,46.3437,46.4384,46.3437,46.4126,25900.0
2006-01-05 13:40:00,53.9,53.91,53.87,53.88,14500.0,46.4126,46.4212,46.3868,46.3954,14500.0
2006-01-05 13:50:00,53.88,53.94,53.86,53.91,21200.0,46.3954,46.447,46.3782,46.4212,21200.0
2006-01-05 14:00:00,53.91,53.94,53.9,53.91,42600.0,46.4212,46.447,46.4126,46.4212,42600.0
2006-01-05 14:10:00,53.91,53.97,53.91,53.96,26600.0,46.4212,46.4729,46.4212,46.4643,26600.0
2006-01-05 14:20:00,53.96,53.99,53.92,53.92,45300.0,46.4643,46.4901,46.4298,46.4298,45300.0
2006-01-05 14:30:00,53.92,53.95,53.91,53.95,60800.0,46.4298,46.4557,46.4212,46.4557,60800.0
2006-01-05 14:40:00,53.95,53.99,53.91,53.98,86500.0,46.4557,46.4901,46.4212,46.4815,86500.0
2006-01-05 14:50:00,53.98,54.06,53.93,53.99,104400.0,46.4815,46.5504,46.4384,46.4901,104400.0
2006-01-05 15:00:00,53.99,54.02,53.92,53.96,60900.0,46.4901,46.5159,46.4298,46.4643,60900.0
2006-01-05 15:10:00,53.97,54.0,53.94,53.95,44800.0,46.4729,46.4987,46.447,46.4557,44800.0
2006-01-05 15:20:00,53.95,54.05,53.94,53.98,41600.0,46.4557,46.5418,46.447,46.4815,41600.0
2006-01-05 15:30:00,53.96,53.97,53.83,53.84,35000.0,46.4643,46.4729,46.3523,46.3609,35000.0
2006-01-05 15:40:00,53.83,53.95,53.82,53.87,176000.0,46.3523,46.4557,46.3437,46.3868,176000.0
2006-01-05 15:50:00,53.86,53.89,53.85,53.87,52700.0,46.3782,46.404,46.3695,46.3868,52700.0
2006-01-06 09:30:00,53.6,53.7,53.4,53.6,68700.0,46.1543,46.2404,45.9821,46.1543,68700.0
2006-01-06 09:40:00,53.6,53.69,53.54,53.61,12200.0,46.1543,46.2318,46.1026,46.1629,12200.0
2006-01-06 09:50:00,53.6,53.66,53.56,53.61,19500.0,46.1543,46.2059,46.1198,46.1629,19500.0
2006-01-06 10:00:00,53.61,53.61,53.37,53.41,42300.0,46.1629,46.1629,45.9562,45.9907,42300.0
2006-01-06 10:10:00,53.37,53.44,53.33,53.4,25200.0,45.9562,46.0165,45.9218,45.9821,25200.0
2006-01-06 10:20:00,53.4,53.44,53.39,53.41,18800.0,45.9821,46.0165,45.9734,45.9907,18800.0
2006-01-06 10:30:00,53.41,53.42,53.35,53.35,20500.0,45.9907,45.9993,45.939,45.939,20500.0
2006-01-06 10:40:00,53.35,53.37,53.32,53.33,22800.0,45.939,45.9562,45.9132,45.9218,22800.0
2006-01-06 10:50:00,53.31,53.4,53.31,53.37,11600.0,45.9046,45.9821,45.9046,45.9562,11600.0
2006-01-06 11:00:00,53.36,53.4,53.28,53.4,11400.0,45.9476,45.9821,45.8787,45.9821,11400.0
2006-01-06 11:10:00,53.4,53.4,53.37,53.39,10400.0,45.9821,45.9821,45.9562,45.9734,10400.0
2006-01-06 11:20:00,53.39,53.43,53.36,53.36,27700.0,45.9734,46.0079,45.9476,45.9476,27700.0
2006-01-06 11:30:00,53.35,53.35,53.26,53.3,20500.0,45.939,45.939,45.8615,45.8959,20500.0
2006-01-06 11:40:00,53.3,53.3,53.16,53.21,20900.0,45.8959,45.8959,45.7754,45.8184,20900.0
2006-01-06 11:50:00,53.2,53.3,53.1,53.23,86400.0,45.8098,45.8959,45.7237,45.8357,86400.0
2006-01-06 12:00:00,53.22,53.23,53.16,53.17,32400.0,45.8271,45.8357,45.7754,45.784,32400.0
2006-01-06 12:10:00,53.17,53.17,53.08,53.11,36800.0,45.784,45.784,45.7065,45.7323,36800.0
2006-01-06 12:20:00,53.11,53.2,53.11,53.16,32300.0,45.7323,45.8098,45.7323,45.7754,32300.0
2006-01-06 12:30:00,53.17,53.3,53.15,53.26,52600.0,45.784,45.8959,45.7668,45.8615,52600.0
2006-01-06 12:40:00,53.26,53.32,53.26,53.32,22000.0,45.8615,45.9132,45.8615,45.9132,22000.0
2006-01-06 12:50:00,53.3,53.31,53.26,53.28,26500.0,45.8959,45.9046,45.8615,45.8787,26500.0
2006-01-06 13:00:00,53.28,53.29,53.26,53.29,12300.0,45.8787,45.8873,45.8615,45.8873,12300.0
2006-01-06 13:10:00,53.29,53.3,53.25,53.26,27000.0,45.8873,45.8959,45.8529,45.8615,27000.0
2006-01-06 13:20:00,53.25,53.26,53.2,53.21,72700.0,45.8529,45.8615,45.8098,45.8184,72700.0
2006-01-06 13:30:00,53.2,53.22,53.19,53.19,27400.0,45.8098,45.8271,45.8012,45.8012,27400.0
2006-01-06 13:40:00,53.19,53.24,53.15,53.2,69400.0,45.8012,45.8443,45.7668,45.8098,69400.0
2006-01-06 13:50:00,53.2,53.29,53.2,53.26,83800.0,45.8098,45.8873,45.8098,45.8615,83800.0
2006-01-06 14:00:00,53.26,53.32,53.26,53.31,83200.0,45.8615,45.9132,45.8615,45.9046,83200.0
2006-01-06 14:10:00,53.31,53.4,53.31,53.37,30100.0,45.9046,45.9821,45.9046,45.9562,30100.0
2006-01-06 14:20:00,53.37,53.4,53.36,53.4,21600.0,45.9562,45.9821,45.9476,45.9821,21600.0
2006-01-06 14:30:00,53.4,53.42,53.37,53.4,37300.0,45.9821,45.9993,45.9562,45.9821,37300.0
2006-01-06 14:40:00,53.39,53.4,53.39,53.4,28700.0,45.9734,45.9821,45.9734,45.9821,28700.0
2006-01-06 14:50:00,53.4,53.4,53.39,53.4,36100.0,45.9821,45.9821,45.9734,45.9821,36100.0
2006-01-06 15:00:00,53.4,53.41,53.39,53.4,28300.0,45.9821,45.9907,45.9734,45.9821,28300.0
2006-01-06 15:10:00,53.39,53.41,53.38,53.4,27700.0,45.9734,45.9907,45.9648,45.9821,27700.0
2006-01-06 15:20:00,53.4,53.42,53.39,53.4,20100.0,45.9821,45.9993,45.9734,45.9821,20100.0
2006-01-06 15:30:00,53.4,53.4,53.37,53.38,235600.0,45.9821,45.9821,45.9562,45.9648,235600.0
2006-01-06 15:40:00,53.3,53.33,53.28,53.28,48900.0,45.8959,45.9218,45.8787,45.8787,48900.0
2006-01-06 15:50:00,53.28,53.31,53.25,53.29,47100.0,45.8787,45.9046,45.8529,45.8873,47100.0
2006-01-09 09:30:00,51.9,51.96,51.6,51.95,146800.0,44.6904,44.7421,44.4321,44.7335,146800.0
2006-01-09 09:40:00,51.93,52.65,51.93,52.61,127900.0,44.7163,45.3362,44.7163,45.3018,127900.0
2006-01-09 09:50:00,52.5,52.5,52.31,52.35,89300.0,45.2071,45.2071,45.0435,45.0779,89300.0
2006-01-09 10:00:00,52.35,52.35,51.99,52.0,100100.0,45.0779,45.0779,44.7679,44.7765,100100.0
2006-01-09 10:10:00,52.0,52.09,51.99,52.09,84500.0,44.7765,44.854,44.7679,44.854,84500.0
2006-01-09 10:20:00,52.09,52.15,52.01,52.01,74600.0,44.854,44.9057,44.7851,44.7851,74600.0
2006-01-09 10:30:00,52.01,52.23,52.01,52.22,74700.0,44.7851,44.9746,44.7851,44.966,74700.0
2006-01-09 10:40:00,52.22,52.31,52.2,52.26,43500.0,44.966,45.0435,44.9488,45.0004,43500.0
2006-01-09 10:50:00,52.26,52.29,52.15,52.16,47900.0,45.0004,45.0262,44.9057,44.9143,47900.0
2006-01-09 11:00:00,52.16,52.16,52.12,52.15,56600.0,44.9143,44.9143,44.8799,44.9057,56600.0
2006-01-09 11:10:00,52.15,52.16,52.12,52.15,95900.0,44.9057,44.9143,44.8799,44.9057,95900.0
2006-01-09 11:20:00,52.15,52.36,52.14,52.3,84800.0,44.9057,45.0865,44.8971,45.0349,84800.0
2006-01-09 11:30:00,52.3,52.39,52.3,52.37,70900.0,45.0349,45.1124,45.0349,45.0951,70900.0
2006-01-09 11:40:00,52.37,52.4,52.33,52.34,19500.0,45.0951,45.121,45.0607,45.0693,19500.0
2006-01-09 11:50:00,52.32,52.32,52.24,52.25,30900.0,45.0521,45.0521,44.9832,44.9918,30900.0
2006-01-09 12:00:00,52.25,52.25,52.13,52.13,43200.0,44.9918,44.9918,44.8885,44.8885,43200.0
2006-01-09 12:10:00,52.14,52.14,52.07,52.08,41100.0,44.8971,44.8971,44.8368,44.8454,41100.0
2006-01-09 12:20:00,52.07,52.09,52.03,52.04,81000.0,44.8368,44.854,44.8024,44.811,81000.0
2006-01-09 12:30:00,52.04,52.13,52.02,52.09,107100.0,44.811,44.8885,44.7938,44.854,107100.0
2006-01-09 12:40:00,52.09,52.09,52.01,52.02,21300.0,44.854,44.854,44.7851,44.7938,21300.0
2006-01-09 12:50:00,52.01,52.01,51.92,51.93,51400.0,44.7851,44.7851,44.7076,44.7163,51400.0
2006-01-09 13:00:00,51.94,51.94,51.87,51.89,34900.0,44.7249,44.7249,44.6646,44.6818,34900.0
2006-01-09 13:10:00,51.89,51.91,51.87,51.89,42700.0,44.6818,44.699,44.6646,44.6818,42700.0
2006-01-09 13:20:00,51.89,51.89,51.87,51.88,38200.0,44.6818,44.6818,44.6646,44.6732,38200.0
2006-01-09 13:30:00,51.88,51.98,51.86,51.97,207200.0,44.6732,44.7593,44.656,44.7507,207200.0
2006-01-09 13:40:00,51.96,52.0,51.94,51.98,38400.0,44.7421,44.7765,44.7249,44.7593,38400.0
2006-01-09 13:50:00,51.99,51.99,51.93,51.93,43200.0,44.7679,44.7679,44.7163,44.7163,43200.0
2006-01-09 14:00:00,51.94,51.95,51.93,51.93,27600.0,44.7249,44.7335,44.7163,44.7163,27600.0
2006-01-09 14:10:00,51.94,51.94,51.84,51.84,59400.0,44.7249,44.7249,44.6388,44.6388,59400.0
2006-01-09 14:20:00,51.85,51.85,51.76,51.76,29500.0,44.6474,44.6474,44.5699,44.5699,29500.0
2006-01-09 14:30:00,51.76,51.8,51.74,51.79,74500.0,44.5699,44.6043,44.5527,44.5957,74500.0
2006-01-09 14:40:00,51.79,51.82,51.77,51.82,77800.0,44.5957,44.6215,44.5785,44.6215,77800.0
2006-01-09 14:50:00,51.82,51.9,51.81,51.9,58300.0,44.6215,44.6904,44.6129,44.6904,58300.0
2006-01-09 15:00:00,51.9,51.92,51.82,51.91,98800.0,44.6904,44.7076,44.6215,44.699,98800.0
2006-01-09 15:10:00,51.9,51.91,51.88,51.9,60400.0,44.6904,44.699,44.6732,44.6904,60400.0
2006-01-09 15:20:00,51.89,51.9,51.87,51.88,66100.0,44.6818,44.6904,44.6646,44.6732,66100.0
2006-01-09 15:30:00,51.88,51.95,51.85,51.92,97600.0,44.6732,44.7335,44.6474,44.7076,97600.0
2006-01-09 15:40:00,51.92,51.92,51.88,51.88,120900.0,44.7076,44.7076,44.6732,44.6732,120900.0
2006-01-09 15:50:00,51.88,51.88,51.81,51.84,90300.0,44.6732,44.6732,44.6129,44.6388,90300.0
2006-01-10 09:30:00,51.4,51.42,51.07,51.1,76700.0,44.2599,44.2771,43.9757,44.0016,76700.0
2006-01-10 09:40:00,51.1,51.26,51.08,51.25,115000.0,44.0016,44.1393,43.9843,44.1307,115000.0
2006-01-10 09:50:00,51.24,51.3,51.19,51.29,146600.0,44.1221,44.1738,44.0791,44.1652,146600.0
2006-01-10 10:00:00,51.3,51.48,51.26,51.43,168700.0,44.1738,44.3288,44.1393,44.2857,168700.0
2006-01-10 10:10:00,51.44,51.5,51.39,51.49,100900.0,44.2943,44.346,44.2513,44.3374,100900.0
2006-01-10 10:20:00,51.49,51.49,51.37,51.47,73700.0,44.3374,44.3374,44.234,44.3202,73700.0
2006-01-10 10:30:00,51.48,51.69,51.48,51.65,172200.0,44.3288,44.5096,44.3288,44.4752,172200.0
2006-01-10 10:40:00,51.65,51.65,51.57,51.57,84400.0,44.4752,44.4752,44.4063,44.4063,84400.0
2006-01-10 10:50:00,51.58,51.6,51.54,51.55,35100.0,44.4149,44.4321,44.3804,44.389,35100.0
2006-01-10 11:00:00,51.55,51.61,51.51,51.55,62100.0,44.389,44.4407,44.3546,44.389,62100.0
2006-01-10 11:10:00,51.56,51.6,51.52,51.52,50200.0,44.3977,44.4321,44.3632,44.3632,50200.0
2006-01-10 11:20:00,51.52,51.56,51.48,51.48,27900.0,44.3632,44.3977,44.3288,44.3288,27900.0
2006-01-10 11:30:00,51.49,51.55,51.49,51.54,65700.0,44.3374,44.389,44.3374,44.3804,65700.0
2006-01-10 11:40:00,51.53,51.55,51.53,51.55,43200.0,44.3718,44.389,44.3718,44.389,43200.0
2006-01-10 11:50:00,51.55,51.55,51.51,51.54,39200.0,44.389,44.389,44.3546,44.3804,39200.0
2006-01-10 12:00:00,51.53,51.58,51.53,51.58,40100.0,44.3718,44.4149,44.3718,44.4149,40100.0
2006-01-10 12:10:00,51.57,51.67,51.56,51.67,33700.0,44.4063,44.4924,44.3977,44.4924,33700.0
2006-01-10 12:20:00,51.66,51.66,51.54,51.61,23200.0,44.4838,44.4838,44.3804,44.4407,23200.0
2006-01-10 12:30:00,51.61,51.65,51.57,51.63,32400.0,44.4407,44.4752,44.4063,44.4579,32400.0
2006-01-10 12:40:00,51.63,51.65,51.59,51.59,30400.0,44.4579,44.4752,44.4235,44.4235,30400.0
2006-01-10 12:50:00,51.59,51.64,51.59,51.6,20400.0,44.4235,44.4665,44.4235,44.4321,20400.0
2006-01-10 13:00:00,51.61,51.63,51.59,51.6,32000.0,44.4407,44.4579,44.4235,44.4321,32000.0
2006-01-10 13:10:00,51.6,51.63,51.58,51.58,33300.0,44.4321,44.4579,44.4149,44.4149,33300.0
2006-01-10 13:20:00,51.58,51.69,51.55,51.68,28700.0,44.4149,44.5096,44.389,44.501,28700.0
2006-01-10 13:30:00,51.68,51.73,51.67,51.68,25000.0,44.501,44.544,44.4924,44.501,25000.0
2006-01-10 13:40:00,51.68,51.7,51.67,51.67,20100.0,44.501,44.5182,44.4924,44.4924,20100.0
2006-01-10 13:50:00,51.66,51.7,51.66,51.69,14400.0,44.4838,44.5182,44.4838,44.5096,14400.0
2006-01-10 14:00:00,51.69,51.7,51.67,51.68,40300.0,44.5096,44.5182,44.4924,44.501,40300.0
2006-01-10 14:10:00,51.69,51.7,51.65,51.7,91800.0,44.5096,44.5182,44.4752,44.5182,91800.0
2006-01-10 14:20:00,51.7,51.73,51.7,51.71,34400.0,44.5182,44.544,44.5182,44.5268,34400.0
2006-01-10 14:30:00,51.7,51.83,51.66,51.82,54900.0,44.5182,44.6301,44.4838,44.6215,54900.0
2006-01-10 14:40:00,51.82,51.85,51.78,51.8,75500.0,44.6215,44.6474,44.5871,44.6043,75500.0
2006-01-10 14:50:00,51.8,51.8,51.76,51.8,63900.0,44.6043,44.6043,44.5699,44.6043,63900.0
2006-01-10 15:00:00,51.8,51.8,51.76,51.77,29400.0,44.6043,44.6043,44.5699,44.5785,29400.0
2006-01-10 15:10:00,51.77,51.84,51.75,51.84,57300.0,44.5785,44.6388,44.5613,44.6388,57300.0
2006-01-10 15:20:00,51.84,51.94,51.84,51.93,56500.0,44.6388,44.7249,44.6388,44.7163,56500.0
2006-01-10 15:30:00,51.93,51.96,51.88,51.89,57300.0,44.7163,44.7421,44.6732,44.6818,57300.0
2006-01-10 15:40:00,51.89,51.92,51.85,51.85,47100.0,44.6818,44.7076,44.6474,44.6474,47100.0
2006-01-10 15:50:00,51.86,51.86,51.82,51.84,59600.0,44.656,44.656,44.6215,44.6388,59600.0
2006-01-11 09:30:00,51.97,51.97,51.85,51.86,44900.0,44.7507,44.7507,44.6474,44.656,44900.0
2006-01-11 09:40:00,51.86,51.86,51.73,51.78,15200.0,44.656,44.656,44.544,44.5871,15200.0
2006-01-11 09:50:00,51.79,51.8,51.72,51.74,32300.0,44.5957,44.6043,44.5354,44.5527,32300.0
2006-01-11 10:00:00,51.74,51.74,51.51,51.51,28500.0,44.5527,44.5527,44.3546,44.3546,28500.0
2006-01-11 10:10:00,51.52,51.52,51.42,51.49,19700.0,44.3632,44.3632,44.2771,44.3374,19700.0
2006-01-11 10:20:00,51.49,51.51,51.49,51.5,11400.0,44.3374,44.3546,44.3374,44.346,11400.0
2006-01-11 10:30:00,51.49,51.53,51.49,51.52,18600.0,44.3374,44.3718,44.3374,44.3632,18600.0
2006-01-11 10:40:00,51.52,51.52,51.49,51.51,16900.0,44.3632,44.3632,44.3374,44.3546,16900.0
2006-01-11 10:50:00,51.51,51.51,51.46,51.49,22700.0,44.3546,44.3546,44.3115,44.3374,22700.0
2006-01-11 11:00:00,51.48,51.49,51.34,51.37,19600.0,44.3288,44.3374,44.2082,44.234,19600.0
2006-01-11 11:10:00,51.36,51.37,51.29,51.31,23000.0,44.2254,44.234,44.1652,44.1824,23000.0
2006-01-11 11:20:00,51.32,51.32,51.25,51.25,18400.0,44.191,44.191,44.1307,44.1307,18400.0
2006-01-11 11:30:00,51.25,51.26,51.22,51.26,30300.0,44.1307,44.1393,44.1049,44.1393,30300.0
2006-01-11 11:40:00,51.26,51.32,51.25,51.29,25000.0,44.1393,44.191,44.1307,44.1652,25000.0
2006-01-11 11:50:00,51.3,51.32,51.27,51.28,13700.0,44.1738,44.191,44.1479,44.1566,13700.0
2006-01-11 12:00:00,51.28,51.34,51.28,51.34,16500.0,44.1566,44.2082,44.1566,44.2082,16500.0
2006-01-11 12:10:00,51.34,51.37,51.15,51.19,27100.0,44.2082,44.234,44.0446,44.0791,27100.0
2006-01-11 12:20:00,51.19,51.24,51.05,51.05,19700.0,44.0791,44.1221,43.9585,43.9585,19700.0
2006-01-11 12:30:00,51.04,51.27,51.04,51.25,19200.0,43.9499,44.1479,43.9499,44.1307,19200.0
2006-01-11 12:40:00,51.26,51.29,51.25,51.28,15700.0,44.1393,44.1652,44.1307,44.1566,15700.0
2006-01-11 12:50:00,51.29,51.38,51.28,51.36,14300.0,44.1652,44.2427,44.1566,44.2254,14300.0
2006-01-11 13:00:00,51.36,51.38,51.26,51.27,18200.0,44.2254,44.2427,44.1393,44.1479,18200.0
2006-01-11 13:10:00,51.29,51.3,51.27,51.28,37500.0,44.1652,44.1738,44.1479,44.1566,37500.0
2006-01-11 13:20:00,51.27,51.35,51.24,51.24,23200.0,44.1479,44.2168,44.1221,44.1221,23200.0
2006-01-11 13:30:00,51.24,51.3,51.19,51.22,53300.0,44.1221,44.1738,44.0791,44.1049,53300.0
2006-01-11 13:40:00,51.2,51.29,51.19,51.23,35100.0,44.0877,44.1652,44.0791,44.1135,35100.0
2006-01-11 13:50:00,51.23,51.33,51.23,51.32,37600.0,44.1135,44.1996,44.1135,44.191,37600.0
2006-01-11 14:00:00,51.32,51.39,51.32,51.37,26100.0,44.191,44.2513,44.191,44.234,26100.0
2006-01-11 14:10:00,51.38,51.44,51.38,51.41,23300.0,44.2427,44.2943,44.2427,44.2685,23300.0
2006-01-11 14:20:00,51.41,51.47,51.41,51.42,13200.0,44.2685,44.3202,44.2685,44.2771,13200.0
2006-01-11 14:30:00,51.43,51.44,51.39,51.42,20500.0,44.2857,44.2943,44.2513,44.2771,20500.0
2006-01-11 14:40:00,51.42,51.42,51.35,51.35,14700.0,44.2771,44.2771,44.2168,44.2168,14700.0
2006-01-11 14:50:00,51.35,51.42,51.33,51.4,26100.0,44.2168,44.2771,44.1996,44.2599,26100.0
2006-01-11 15:00:00,51.4,51.4,51.22,51.23,28700.0,44.2599,44.2599,44.1049,44.1135,28700.0
2006-01-11 15:10:00,51.22,51.23,51.13,51.16,32700.0,44.1049,44.1135,44.0274,44.0532,32700.0
2006-01-11 15:20:00,51.16,51.23,51.16,51.23,37300.0,44.0532,44.1135,44.0532,44.1135,37300.0
2006-01-11 15:30:00,51.23,51.25,51.2,51.25,33900.0,44.1135,44.1307,44.0877,44.1307,33900.0
2006-01-11 15:40:00,51.25,51.29,51.24,51.25,30800.0,44.1307,44.1652,44.1221,44.1307,30800.0
2006-01-11 15:50:00,51.25,51.25,51.19,51.2,45000.0,44.1307,44.1307,44.0791,44.0877,45000.0
2006-01-12 09:30:00,51.24,51.24,50.88,50.88,30300.0,44.1221,44.1221,43.8121,43.8121,30300.0
2006-01-12 09:40:00,50.88,51.07,50.86,50.99,28400.0,43.8121,43.9757,43.7949,43.9068,28400.0
2006-01-12 09:50:00,50.99,51.09,50.98,51.01,30700.0,43.9068,43.9929,43.8982,43.9241,30700.0
2006-01-12 10:00:00,51.0,51.09,50.99,51.09,26000.0,43.9154,43.9929,43.9068,43.9929,26000.0
2006-01-12 10:10:00,51.08,51.1,51.0,51.04,40900.0,43.9843,44.0016,43.9154,43.9499,40900.0
2006-01-12 10:20:00,51.04,51.24,51.04,51.24,32400.0,43.9499,44.1221,43.9499,44.1221,32400.0
2006-01-12 10:30:00,51.24,51.25,51.17,51.19,47300.0,44.1221,44.1307,44.0618,44.0791,47300.0
2006-01-12 10:40:00,51.19,51.2,51.18,51.18,34700.0,44.0791,44.0877,44.0704,44.0704,34700.0
2006-01-12 10:50:00,51.18,51.2,51.18,51.19,33500.0,44.0704,44.0877,44.0704,44.0791,33500.0
2006-01-12 11:00:00,51.18,51.3,51.11,51.12,70700.0,44.0704,44.1738,44.0102,44.0188,70700.0
2006-01-12 11:10:00,51.11,51.11,50.97,50.98,65200.0,44.0102,44.0102,43.8896,43.8982,65200.0
2006-01-12 11:20:00,50.98,51.03,50.96,51.03,39800.0,43.8982,43.9413,43.881,43.9413,39800.0
2006-01-12 11:30:00,51.02,51.15,51.01,51.15,36100.0,43.9327,44.0446,43.9241,44.0446,36100.0
2006-01-12 11:40:00,51.15,51.16,51.14,51.16,54200.0,44.0446,44.0532,44.036,44.0532,54200.0
2006-01-12 11:50:00,51.17,51.21,51.17,51.19,76400.0,44.0618,44.0963,44.0618,44.0791,76400.0
2006-01-12 12:00:00,51.19,51.22,51.19,51.2,44400.0,44.0791,44.1049,44.0791,44.0877,44400.0
2006-01-12 12:10:00,51.2,51.2,51.14,51.17,28900.0,44.0877,44.0877,44.036,44.0618,28900.0
2006-01-12 12:20:00,51.17,51.2,51.13,51.14,53000.0,44.0618,44.0877,44.0274,44.036,53000.0
2006-01-12 12:30:00,51.14,51.23,51.14,51.19,36000.0,44.036,44.1135,44.036,44.0791,36000.0
2006-01-12 12:40:00,51.2,51.23,51.18,51.2,33900.0,44.0877,44.1135,44.0704,44.0877,33900.0
2006-01-12 12:50:00,51.2,51.2,51.14,51.2,32100.0,44.0877,44.0877,44.036,44.0877,32100.0
2006-01-12 13:00:00,51.2,51.3,51.19,51.28,36700.0,44.0877,44.1738,44.0791,44.1566,36700.0
2006-01-12 13:10:00,51.28,51.32,51.28,51.32,29200.0,44.1566,44.191,44.1566,44.191,29200.0
2006-01-12 13:20:00,51.32,51.54,51.32,51.54,40200.0,44.191,44.3804,44.191,44.3804,40200.0
2006-01-12 13:30:00,51.53,51.72,51.53,51.63,43800.0,44.3718,44.5354,44.3718,44.4579,43800.0
2006-01-12 13:40:00,51.63,51.66,51.62,51.63,24700.0,44.4579,44.4838,44.4493,44.4579,24700.0
2006-01-12 13:50:00,51.64,51.64,51.52,51.55,29500.0,44.4665,44.4665,44.3632,44.389,29500.0
2006-01-12 14:00:00,51.55,51.56,51.48,51.49,24500.0,44.389,44.3977,44.3288,44.3374,24500.0
2006-01-12 14:10:00,51.49,51.58,51.49,51.54,39600.0,44.3374,44.4149,44.3374,44.3804,39600.0
2006-01-12 14:20:00,51.54,51.61,51.54,51.54,25600.0,44.3804,44.4407,44.3804,44.3804,25600.0
2006-01-12 14:30:00,51.54,51.54,51.47,51.52,22900.0,44.3804,44.3804,44.3202,44.3632,22900.0
2006-01-12 14:40:00,51.51,51.54,51.48,51.48,26000.0,44.3546,44.3804,44.3288,44.3288,26000.0
2006-01-12 14:50:00,51.48,51.5,51.47,51.47,23600.0,44.3288,44.346,44.3202,44.3202,23600.0
2006-01-12 15:00:00,51.46,51.5,51.46,51.5,33300.0,44.3115,44.346,44.3115,44.346,33300.0
2006-01-12 15:10:00,51.51,51.51,51.46,51.46,37000.0,44.3546,44.3546,44.3115,44.3115,37000.0
2006-01-12 15:20:00,51.46,51.47,51.41,51.41,44100.0,44.3115,44.3202,44.2685,44.2685,44100.0
2006-01-12 15:30:00,51.42,51.55,51.42,51.55,39000.0,44.2771,44.389,44.2771,44.389,39000.0
2006-01-12 15:40:00,51.55,51.63,51.55,51.56,70400.0,44.389,44.4579,44.389,44.3977,70400.0
2006-01-12 15:50:00,51.56,51.56,51.35,51.36,119200.0,44.3977,44.3977,44.2168,44.2254,119200.0
2006-01-13 09:30:00,51.36,51.69,51.36,51.66,39400.0,44.2254,44.5096,44.2254,44.4838,39400.0
2006-01-13 09:40:00,51.64,51.64,51.44,51.44,28900.0,44.4665,44.4665,44.2943,44.2943,28900.0
2006-01-13 09:50:00,51.4,51.65,51.37,51.41,32600.0,44.2599,44.4752,44.234,44.2685,32600.0
2006-01-13 10:00:00,51.38,51.47,51.25,51.26,32800.0,44.2427,44.3202,44.1307,44.1393,32800.0
2006-01-13 10:10:00,51.27,51.45,51.26,51.45,17800.0,44.1479,44.3029,44.1393,44.3029,17800.0
2006-01-13 10:20:00,51.44,51.68,51.44,51.66,31400.0,44.2943,44.501,44.2943,44.4838,31400.0
2006-01-13 10:30:00,51.67,51.68,51.6,51.6,18600.0,44.4924,44.501,44.4321,44.4321,18600.0
2006-01-13 10:40:00,51.6,51.6,51.55,51.59,17100.0,44.4321,44.4321,44.389,44.4235,17100.0
2006-01-13 10:50:00,51.55,51.59,51.55,51.59,12400.0,44.389,44.4235,44.389,44.4235,12400.0
2006-01-13 11:00:00,51.59,51.6,51.56,51.59,41000.0,44.4235,44.4321,44.3977,44.4235,41000.0
2006-01-13 11:10:00,51.59,51.66,51.59,51.64,27300.0,44.4235,44.4838,44.4235,44.4665,27300.0
2006-01-13 11:20:00,51.63,51.64,51.61,51.62,8200.0,44.4579,44.4665,44.4407,44.4493,8200.0
2006-01-13 11:30:00,51.63,51.64,51.62,51.64,22600.0,44.4579,44.4665,44.4493,44.4665,22600.0
2006-01-13 11:40:00,51.63,51.64,51.58,51.6,7100.0,44.4579,44.4665,44.4149,44.4321,7100.0
2006-01-13 11:50:00,51.59,51.61,51.55,51.55,6900.0,44.4235,44.4407,44.389,44.389,6900.0
2006-01-13 12:00:00,51.56,51.59,51.56,51.57,6600.0,44.3977,44.4235,44.3977,44.4063,6600.0
2006-01-13 12:10:00,51.56,51.58,51.52,51.58,12200.0,44.3977,44.4149,44.3632,44.4149,12200.0
2006-01-13 12:20:00,51.57,51.61,51.56,51.59,6500.0,44.4063,44.4407,44.3977,44.4235,6500.0
2006-01-13 12:30:00,51.59,51.6,51.55,51.6,9600.0,44.4235,44.4321,44.389,44.4321,9600.0
2006-01-13 12:40:00,51.6,51.61,51.45,51.53,20700.0,44.4321,44.4407,44.3029,44.3718,20700.0
2006-01-13 12:50:00,51.5,51.51,51.47,51.49,10500.0,44.346,44.3546,44.3202,44.3374,10500.0
2006-01-13 13:00:00,51.48,51.5,51.44,51.48,14500.0,44.3288,44.346,44.2943,44.3288,14500.0
2006-01-13 13:10:00,51.48,51.48,51.42,51.45,9500.0,44.3288,44.3288,44.2771,44.3029,9500.0
2006-01-13 13:20:00,51.46,51.51,51.45,51.5,8800.0,44.3115,44.3546,44.3029,44.346,8800.0
2006-01-13 13:30:00,51.49,51.49,51.35,51.35,8000.0,44.3374,44.3374,44.2168,44.2168,8000.0
2006-01-13 13:40:00,51.35,51.4,51.34,51.34,8100.0,44.2168,44.2599,44.2082,44.2082,8100.0
2006-01-13 13:50:00,51.35,51.38,51.34,51.38,5400.0,44.2168,44.2427,44.2082,44.2427,5400.0
2006-01-13 14:00:00,51.38,51.39,51.36,51.37,12400.0,44.2427,44.2513,44.2254,44.234,12400.0
2006-01-13 14:10:00,51.37,51.4,51.33,51.4,16000.0,44.234,44.2599,44.1996,44.2599,16000.0
2006-01-13 14:20:00,51.4,51.45,51.4,51.42,9200.0,44.2599,44.3029,44.2599,44.2771,9200.0
2006-01-13 14:30:00,51.43,51.43,51.36,51.4,9400.0,44.2857,44.2857,44.2254,44.2599,9400.0
2006-01-13 14:40:00,51.41,51.42,51.38,51.4,16500.0,44.2685,44.2771,44.2427,44.2599,16500.0
2006-01-13 14:50:00,51.39,51.4,51.37,51.38,22200.0,44.2513,44.2599,44.234,44.2427,22200.0
2006-01-13 15:00:00,51.38,51.39,51.23,51.24,14900.0,44.2427,44.2513,44.1135,44.1221,14900.0
2006-01-13 15:10:00,51.23,51.23,51.14,51.18,28100.0,44.1135,44.1135,44.036,44.0704,28100.0
2006-01-13 15:20:00,51.18,51.21,51.18,51.2,21700.0,44.0704,44.0963,44.0704,44.0877,21700.0
2006-01-13 15:30:00,51.2,51.22,51.14,51.18,34000.0,44.0877,44.1049,44.036,44.0704,34000.0
2006-01-13 15:40:00,51.19,51.2,51.16,51.19,34800.0,44.0791,44.0877,44.0532,44.0791,34800.0
2006-01-13 15:50:00,51.19,51.2,51.18,51.2,31800.0,44.0791,44.0877,44.0704,44.0877,31800.0
2006-01-17 09:30:00,51.09,51.15,51.09,51.09,130200.0,43.9929,44.0446,43.9929,43.9929,130200.0
2006-01-17 09:40:00,51.09,51.2,51.03,51.17,33000.0,43.9929,44.0877,43.9413,44.0618,33000.0
2006-01-17 09:50:00,51.16,51.2,51.13,51.19,32800.0,44.0532,44.0877,44.0274,44.0791,32800.0
2006-01-17 10:00:00,51.19,51.43,51.18,51.43,37900.0,44.0791,44.2857,44.0704,44.2857,37900.0
2006-01-17 10:10:00,51.43,51.45,51.39,51.4,14200.0,44.2857,44.3029,44.2513,44.2599,14200.0
2006-01-17 10:20:00,51.4,51.5,51.36,51.49,24200.0,44.2599,44.346,44.2254,44.3374,24200.0
2006-01-17 10:30:00,51.5,51.58,51.49,51.51,13200.0,44.346,44.4149,44.3374,44.3546,13200.0
2006-01-17 10:40:00,51.52,51.55,51.47,51.54,27300.0,44.3632,44.389,44.3202,44.3804,27300.0
2006-01-17 10:50:00,51.54,51.69,51.54,51.65,29900.0,44.3804,44.5096,44.3804,44.4752,29900.0
2006-01-17 11:00:00,51.65,51.7,51.64,51.7,17500.0,44.4752,44.5182,44.4665,44.5182,17500.0
2006-01-17 11:10:00,51.7,51.73,51.67,51.68,26800.0,44.5182,44.544,44.4924,44.501,26800.0
2006-01-17 11:20:00,51.68,51.68,51.29,51.31,67200.0,44.501,44.501,44.1652,44.1824,67200.0
2006-01-17 11:30:00,51.32,51.41,51.23,51.34,26000.0,44.191,44.2685,44.1135,44.2082,26000.0
2006-01-17 11:40:00,51.34,51.36,51.31,51.34,17400.0,44.2082,44.2254,44.1824,44.2082,17400.0
2006-01-17 11:50:00,51.35,51.37,51.32,51.34,14800.0,44.2168,44.234,44.191,44.2082,14800.0
2006-01-17 12:00:00,51.35,51.48,51.35,51.47,49200.0,44.2168,44.3288,44.2168,44.3202,49200.0
2006-01-17 12:10:00,51.5,51.51,51.48,51.5,21000.0,44.346,44.3546,44.3288,44.346,21000.0
2006-01-17 12:20:00,51.5,51.54,51.49,51.53,27600.0,44.346,44.3804,44.3374,44.3718,27600.0
2006-01-17 12:30:00,51.52,51.57,51.45,51.48,21400.0,44.3632,44.4063,44.3029,44.3288,21400.0
2006-01-17 12:40:00,51.47,51.48,51.47,51.47,8200.0,44.3202,44.3288,44.3202,44.3202,8200.0
2006-01-17 12:50:00,51.48,51.49,51.47,51.49,15300.0,44.3288,44.3374,44.3202,44.3374,15300.0
2006-01-17 13:00:00,51.49,51.51,51.45,51.45,21000.0,44.3374,44.3546,44.3029,44.3029,21000.0
2006-01-17 13:10:00,51.46,51.46,51.34,51.39,29100.0,44.3115,44.3115,44.2082,44.2513,29100.0
2006-01-17 13:20:00,51.39,51.52,51.39,51.51,33700.0,44.2513,44.3632,44.2513,44.3546,33700.0
2006-01-17 13:30:00,51.52,51.62,51.52,51.59,25800.0,44.3632,44.4493,44.3632,44.4235,25800.0
2006-01-17 13:40:00,51.59,51.61,51.58,51.61,34600.0,44.4235,44.4407,44.4149,44.4407,34600.0
2006-01-17 13:50:00,51.61,51.65,51.6,51.63,30300.0,44.4407,44.4752,44.4321,44.4579,30300.0
2006-01-17 14:00:00,51.64,51.69,51.63,51.65,19200.0,44.4665,44.5096,44.4579,44.4752,19200.0
2006-01-17 14:10:00,51.64,51.67,51.64,51.66,18700.0,44.4665,44.4924,44.4665,44.4838,18700.0
2006-01-17 14:20:00,51.66,51.69,51.65,51.69,17300.0,44.4838,44.5096,44.4752,44.5096,17300.0
2006-01-17 14:30:00,51.69,51.78,51.67,51.77,34300.0,44.5096,44.5871,44.4924,44.5785,34300.0
2006-01-17 14:40:00,51.77,51.84,51.77,51.8,59900.0,44.5785,44.6388,44.5785,44.6043,59900.0
2006-01-17 14:50:00,51.8,51.83,51.78,51.83,35700.0,44.6043,44.6301,44.5871,44.6301,35700.0
2006-01-17 15:00:00,51.83,51.89,51.83,51.89,68300.0,44.6301,44.6818,44.6301,44.6818,68300.0
2006-01-17 15:10:00,51.89,51.9,51.84,51.85,25900.0,44.6818,44.6904,44.6388,44.6474,25900.0
2006-01-17 15:20:00,51.84,51.85,51.79,51.79,34500.0,44.6388,44.6474,44.5957,44.5957,34500.0
2006-01-17 15:30:00,51.79,51.8,51.74,51.74,38200.0,44.5957,44.6043,44.5527,44.5527,38200.0
2006-01-17 15:40:00,51.73,51.8,51.73,51.74,56800.0,44.544,44.6043,44.544,44.5527,56800.0
2006-01-17 15:50:00,51.73,51.78,51.7,51.78,40100.0,44.544,44.5871,44.5182,44.5871,40100.0
2006-01-18 09:30:00,51.81,52.0,51.75,52.0,38200.0,44.6129,44.7765,44.5613,44.7765,38200.0
2006-01-18 09:40:00,52.0,52.31,51.99,52.25,22300.0,44.7765,45.0435,44.7679,44.9918,22300.0
2006-01-18 09:50:00,52.25,52.73,52.23,52.61,55000.0,44.9918,45.4051,44.9746,45.3018,55000.0
2006-01-18 10:00:00,52.58,52.7,52.4,52.55,45500.0,45.276,45.3793,45.121,45.2501,45500.0
2006-01-18 10:10:00,52.5,52.73,52.49,52.7,33200.0,45.2071,45.4051,45.1985,45.3793,33200.0
2006-01-18 10:20:00,52.7,52.79,52.67,52.69,31700.0,45.3793,45.4568,45.3535,45.3707,31700.0
2006-01-18 10:30:00,52.68,52.76,52.66,52.72,40100.0,45.3621,45.431,45.3449,45.3965,40100.0
2006-01-18 10:40:00,52.73,52.78,52.72,52.75,45400.0,45.4051,45.4482,45.3965,45.4223,45400.0
2006-01-18 10:50:00,52.75,52.88,52.74,52.85,25800.0,45.4223,45.5343,45.4137,45.5085,25800.0
2006-01-18 11:00:00,52.84,52.91,52.81,52.91,43000.0,45.4998,45.5601,45.474,45.5601,43000.0
2006-01-18 11:10:00,52.93,52.96,52.75,52.76,42700.0,45.5773,45.6032,45.4223,45.431,42700.0
2006-01-18 11:20:00,52.76,52.86,52.76,52.78,22600.0,45.431,45.5171,45.431,45.4482,22600.0
2006-01-18 11:30:00,52.78,52.78,52.53,52.53,16500.0,45.4482,45.4482,45.2329,45.2329,16500.0
2006-01-18 11:40:00,52.52,52.64,52.5,52.61,25900.0,45.2243,45.3276,45.2071,45.3018,25900.0
2006-01-18 11:50:00,52.61,52.62,52.5,52.55,25400.0,45.3018,45.3104,45.2071,45.2501,25400.0
2006-01-18 12:00:00,52.55,52.56,52.53,52.53,10900.0,45.2501,45.2587,45.2329,45.2329,10900.0
2006-01-18 12:10:00,52.53,52.53,52.4,52.44,16500.0,45.2329,45.2329,45.121,45.1554,16500.0
2006-01-18 12:20:00,52.44,52.47,52.41,52.45,11900.0,45.1554,45.1812,45.1296,45.164,11900.0
2006-01-18 12:30:00,52.46,52.48,52.4,52.4,13800.0,45.1726,45.1899,45.121,45.121,13800.0
2006-01-18 12:40:00,52.4,52.42,52.37,52.42,17200.0,45.121,45.1382,45.0951,45.1382,17200.0
2006-01-18 12:50:00,52.42,52.49,52.42,52.48,14200.0,45.1382,45.1985,45.1382,45.1899,14200.0
2006-01-18 13:00:00,52.49,52.56,52.47,52.5,20600.0,45.1985,45.2587,45.1812,45.2071,20600.0
2006-01-18 13:10:00,52.51,52.55,52.5,52.53,14300.0,45.2157,45.2501,45.2071,45.2329,14300.0
2006-01-18 13:20:00,52.53,52.53,52.5,52.5,18300.0,45.2329,45.2329,45.2071,45.2071,18300.0
2006-01-18 13:30:00,52.51,52.51,52.4,52.41,20800.0,45.2157,45.2157,45.121,45.1296,20800.0
2006-01-18 13:40:00,52.41,52.41,52.28,52.28,142700.0,45.1296,45.1296,45.0176,45.0176,142700.0
2006-01-18 13:50:00,52.29,52.31,52.26,52.31,20500.0,45.0262,45.0435,45.0004,45.0435,20500.0
2006-01-18 14:00:00,52.31,52.5,52.31,52.44,92200.0,45.0435,45.2071,45.0435,45.1554,92200.0
2006-01-18 14:10:00,52.43,52.5,52.35,52.5,24600.0,45.1468,45.2071,45.0779,45.2071,24600.0
2006-01-18 14:20:00,52.5,52.5,52.42,52.5,17400.0,45.2071,45.2071,45.1382,45.2071,17400.0
2006-01-18 14:30:00,52.5,52.51,52.48,52.49,16700.0,45.2071,45.2157,45.1899,45.1985,16700.0
2006-01-18 14:40:00,52.48,52.48,52.33,52.38,26100.0,45.1899,45.1899,45.0607,45.1037,26100.0
2006-01-18 14:50:00,52.37,52.41,52.27,52.36,15400.0,45.0951,45.1296,45.009,45.0865,15400.0
2006-01-18 15:00:00,52.38,52.42,52.35,52.39,56500.0,45.1037,45.1382,45.0779,45.1124,56500.0
2006-01-18 15:10:00,52.39,52.45,52.38,52.42,16600.0,45.1124,45.164,45.1037,45.1382,16600.0
2006-01-18 15:20:00,52.41,52.42,52.37,52.42,15900.0,45.1296,45.1382,45.0951,45.1382,15900.0
2006-01-18 15:30:00,52.42,52.51,52.39,52.4,59100.0,45.1382,45.2157,45.1124,45.121,59100.0
2006-01-18 15:40:00,52.41,52.42,52.32,52.32,37300.0,45.1296,45.1382,45.0521,45.0521,37300.0
2006-01-18 15:50:00,52.32,52.38,52.31,52.37,35700.0,45.0521,45.1037,45.0435,45.0951,35700.0
2006-01-19 09:30:00,52.4,52.4,52.15,52.35,34000.0,45.121,45.121,44.9057,45.0779,34000.0
2006-01-19 09:40:00,52.35,52.51,52.3,52.47,39800.0,45.0779,45.2157,45.0349,45.1812,39800.0
2006-01-19 09:50:00,52.47,52.48,52.41,52.42,16500.0,45.1812,45.1899,45.1296,45.1382,16500.0
2006-01-19 10:00:00,52.42,52.63,52.42,52.62,31800.0,45.1382,45.319,45.1382,45.3104,31800.0
2006-01-19 10:10:00,52.61,52.64,52.6,52.64,34700.0,45.3018,45.3276,45.2932,45.3276,34700.0
2006-01-19 10:20:00,52.63,52.64,52.6,52.6,16900.0,45.319,45.3276,45.2932,45.2932,16900.0
2006-01-19 10:30:00,52.6,52.6,52.43,52.43,24400.0,45.2932,45.2932,45.1468,45.1468,24400.0
2006-01-19 10:40:00,52.42,52.42,52.28,52.33,18200.0,45.1382,45.1382,45.0176,45.0607,18200.0
2006-01-19 10:50:00,52.34,52.34,52.19,52.21,12800.0,45.0693,45.0693,44.9401,44.9574,12800.0
2006-01-19 11:00:00,52.22,52.35,52.22,52.24,15800.0,44.966,45.0779,44.966,44.9832,15800.0
2006-01-19 11:10:00,52.24,52.24,52.09,52.09,20100.0,44.9832,44.9832,44.854,44.854,20100.0
2006-01-19 11:20:00,52.09,52.22,52.09,52.22,10200.0,44.854,44.966,44.854,44.966,10200.0
2006-01-19 11:30:00,52.21,52.36,52.21,52.36,7200.0,44.9574,45.0865,44.9574,45.0865,7200.0
2006-01-19 11:40:00,52.36,52.45,52.35,52.4,17200.0,45.0865,45.164,45.0779,45.121,17200.0
2006-01-19 11:50:00,52.4,52.46,52.37,52.37,30500.0,45.121,45.1726,45.0951,45.0951,30500.0
2006-01-19 12:00:00,52.37,52.4,52.26,52.31,32600.0,45.0951,45.121,45.0004,45.0435,32600.0
2006-01-19 12:10:00,52.31,52.4,52.31,52.37,18100.0,45.0435,45.121,45.0435,45.0951,18100.0
2006-01-19 12:20:00,52.39,52.4,52.34,52.37,19900.0,45.1124,45.121,45.0693,45.0951,19900.0
2006-01-19 12:30:00,52.37,52.6,52.37,52.6,34500.0,45.0951,45.2932,45.0951,45.2932,34500.0
2006-01-19 12:40:00,52.61,52.67,52.61,52.67,23300.0,45.3018,45.3535,45.3018,45.3535,23300.0
2006-01-19 12:50:00,52.67,52.8,52.65,52.67,18000.0,45.3535,45.4654,45.3362,45.3535,18000.0
2006-01-19 13:00:00,52.67,52.81,52.67,52.8,14800.0,45.3535,45.474,45.3535,45.4654,14800.0
2006-01-19 13:10:00,52.79,52.79,52.73,52.78,9800.0,45.4568,45.4568,45.4051,45.4482,9800.0
2006-01-19 13:20:00,52.8,52.87,52.8,52.85,15800.0,45.4654,45.5257,45.4654,45.5085,15800.0
2006-01-19 13:30:00,52.85,52.95,52.85,52.91,16700.0,45.5085,45.5946,45.5085,45.5601,16700.0
2006-01-19 13:40:00,52.91,52.98,52.91,52.93,13100.0,45.5601,45.6204,45.5601,45.5773,13100.0
2006-01-19 13:50:00,52.94,52.99,52.94,52.98,23100.0,45.586,45.629,45.586,45.6204,23100.0
2006-01-19 14:00:00,52.99,53.0,52.98,52.99,17800.0,45.629,45.6376,45.6204,45.629,17800.0
2006-01-19 14:10:00,52.99,53.0,52.92,52.95,16300.0,45.629,45.6376,45.5687,45.5946,16300.0
2006-01-19 14:20:00,52.9,52.93,52.81,52.81,14000.0,45.5515,45.5773,45.474,45.474,14000.0
2006-01-19 14:30:00,52.82,52.82,52.74,52.75,26900.0,45.4826,45.4826,45.4137,45.4223,26900.0
2006-01-19 14:40:00,52.76,52.77,52.61,52.62,11700.0,45.431,45.4396,45.3018,45.3104,11700.0
2006-01-19 14:50:00,52.62,52.75,52.58,52.68,24100.0,45.3104,45.4223,45.276,45.3621,24100.0
2006-01-19 15:00:00,52.68,52.76,52.62,52.62,46600.0,45.3621,45.431,45.3104,45.3104,46600.0
2006-01-19 15:10:00,52.6,52.67,52.56,52.6,20300.0,45.2932,45.3535,45.2587,45.2932,20300.0
2006-01-19 15:20:00,52.6,52.76,52.58,52.75,15600.0,45.2932,45.431,45.276,45.4223,15600.0
2006-01-19 15:30:00,52.75,52.8,52.73,52.8,22500.0,45.4223,45.4654,45.4051,45.4654,22500.0
2006-01-19 15:40:00,52.79,52.9,52.79,52.84,40300.0,45.4568,45.5515,45.4568,45.4998,40300.0
2006-01-19 15:50:00,52.83,52.84,52.77,52.77,30900.0,45.4912,45.4998,45.4396,45.4396,30900.0
2006-01-20 09:30:00,52.68,52.68,52.62,52.63,62700.0,45.3621,45.3621,45.3104,45.319,62700.0
2006-01-20 09:40:00,52.63,52.64,52.49,52.5,119600.0,45.319,45.3276,45.1985,45.2071,119600.0
2006-01-20 09:50:00,52.51,52.52,52.44,52.44,8600.0,45.2157,45.2243,45.1554,45.1554,8600.0
2006-01-20 10:00:00,52.45,52.5,52.41,52.47,15900.0,45.164,45.2071,45.1296,45.1812,15900.0
2006-01-20 10:10:00,52.46,52.46,52.2,52.3,15200.0,45.1726,45.1726,44.9488,45.0349,15200.0
2006-01-20 10:20:00,52.31,52.34,52.24,52.24,11200.0,45.0435,45.0693,44.9832,44.9832,11200.0
2006-01-20 10:30:00,52.23,52.23,52.16,52.22,14900.0,44.9746,44.9746,44.9143,44.966,14900.0
2006-01-20 10:40:00,52.23,52.24,52.18,52.19,10300.0,44.9746,44.9832,44.9315,44.9401,10300.0
2006-01-20 10:50:00,52.18,52.18,51.94,52.09,15500.0,44.9315,44.9315,44.7249,44.854,15500.0
2006-01-20 11:00:00,52.12,52.12,52.0,52.1,15800.0,44.8799,44.8799,44.7765,44.8626,15800.0
2006-01-20 11:10:00,52.07,52.21,52.07,52.2,16100.0,44.8368,44.9574,44.8368,44.9488,16100.0
2006-01-20 11:20:00,52.2,52.2,52.0,52.17,23600.0,44.9488,44.9488,44.7765,44.9229,23600.0
2006-01-20 11:30:00,52.17,52.19,52.09,52.13,22100.0,44.9229,44.9401,44.854,44.8885,22100.0
2006-01-20 11:40:00,52.12,52.17,51.92,51.94,32800.0,44.8799,44.9229,44.7076,44.7249,32800.0
2006-01-20 11:50:00,51.95,52.07,51.91,51.91,30300.0,44.7335,44.8368,44.699,44.699,30300.0
2006-01-20 12:00:00,51.9,51.99,51.86,51.97,14100.0,44.6904,44.7679,44.656,44.7507,14100.0
2006-01-20 12:10:00,51.97,51.97,51.89,51.9,12000.0,44.7507,44.7507,44.6818,44.6904,12000.0
2006-01-20 12:20:00,51.91,51.95,51.9,51.93,14200.0,44.699,44.7335,44.6904,44.7163,14200.0
2006-01-20 12:30:00,51.9,51.9,51.89,51.9,29300.0,44.6904,44.6904,44.6818,44.6904,29300.0
2006-01-20 12:40:00,51.9,51.9,51.84,51.85,18500.0,44.6904,44.6904,44.6388,44.6474,18500.0
2006-01-20 12:50:00,51.85,51.85,51.82,51.84,101200.0,44.6474,44.6474,44.6215,44.6388,101200.0
2006-01-20 13:00:00,51.8,51.81,51.69,51.72,46500.0,44.6043,44.6129,44.5096,44.5354,46500.0
2006-01-20 13:10:00,51.7,51.72,51.68,51.68,19900.0,44.5182,44.5354,44.501,44.501,19900.0
2006-01-20 13:20:00,51.66,51.66,51.54,51.56,23100.0,44.4838,44.4838,44.3804,44.3977,23100.0
2006-01-20 13:30:00,51.56,51.58,51.48,51.54,19100.0,44.3977,44.4149,44.3288,44.3804,19100.0
2006-01-20 13:40:00,51.52,51.56,51.42,51.44,531100.0,44.3632,44.3977,44.2771,44.2943,531100.0
2006-01-20 13:50:00,51.45,51.5,51.27,51.28,34000.0,44.3029,44.346,44.1479,44.1566,34000.0
2006-01-20 14:00:00,51.25,51.25,51.08,51.18,39400.0,44.1307,44.1307,43.9843,44.0704,39400.0
2006-01-20 14:10:00,51.18,51.35,51.18,51.32,26200.0,44.0704,44.2168,44.0704,44.191,26200.0
2006-01-20 14:20:00,51.31,51.45,51.24,51.43,30900.0,44.1824,44.3029,44.1221,44.2857,30900.0
2006-01-20 14:30:00,51.43,51.43,51.23,51.34,30000.0,44.2857,44.2857,44.1135,44.2082,30000.0
2006-01-20 14:40:00,51.35,51.45,51.23,51.34,35400.0,44.2168,44.3029,44.1135,44.2082,35400.0
2006-01-20 14:50:00,51.36,51.37,51.21,51.24,39400.0,44.2254,44.234,44.0963,44.1221,39400.0
2006-01-20 15:00:00,51.24,51.29,51.21,51.28,38300.0,44.1221,44.1652,44.0963,44.1566,38300.0
2006-01-20 15:10:00,51.28,51.32,51.04,51.16,58100.0,44.1566,44.191,43.9499,44.0532,58100.0
2006-01-20 15:20:00,51.16,51.16,50.95,51.03,42300.0,44.0532,44.0532,43.8724,43.9413,42300.0
2006-01-20 15:30:00,51.04,51.2,51.04,51.14,43700.0,43.9499,44.0877,43.9499,44.036,43700.0
2006-01-20 15:40:00,51.15,51.18,50.98,50.98,64400.0,44.0446,44.0704,43.8982,43.8982,64400.0
2006-01-20 15:50:00,50.98,51.12,50.97,51.04,79800.0,43.8982,44.0188,43.8896,43.9499,79800.0
2006-01-23 09:30:00,50.85,51.05,50.82,51.04,40400.0,43.7863,43.9585,43.7605,43.9499,40400.0
2006-01-23 09:40:00,51.05,51.2,51.05,51.18,28000.0,43.9585,44.0877,43.9585,44.0704,28000.0
2006-01-23 09:50:00,51.18,51.31,51.16,51.17,26200.0,44.0704,44.1824,44.0532,44.0618,26200.0
2006-01-23 10:00:00,51.16,51.2,51.01,51.09,32600.0,44.0532,44.0877,43.9241,43.9929,32600.0
2006-01-23 10:10:00,51.09,51.22,51.07,51.09,24500.0,43.9929,44.1049,43.9757,43.9929,24500.0
2006-01-23 10:20:00,51.09,51.1,51.0,51.0,29600.0,43.9929,44.0016,43.9154,43.9154,29600.0
2006-01-23 10:30:00,51.0,51.02,50.98,51.01,32600.0,43.9154,43.9327,43.8982,43.9241,32600.0
2006-01-23 10:40:00,51.01,51.02,50.97,51.01,19700.0,43.9241,43.9327,43.8896,43.9241,19700.0
2006-01-23 10:50:00,51.01,51.09,50.95,51.07,18100.0,43.9241,43.9929,43.8724,43.9757,18100.0
2006-01-23 11:00:00,51.08,51.11,51.06,51.07,12500.0,43.9843,44.0102,43.9671,43.9757,12500.0
2006-01-23 11:10:00,51.09,51.09,50.91,50.97,71500.0,43.9929,43.9929,43.8379,43.8896,71500.0
2006-01-23 11:20:00,50.98,51.0,50.95,50.95,14400.0,43.8982,43.9154,43.8724,43.8724,14400.0
2006-01-23 11:30:00,50.95,50.99,50.93,50.94,19200.0,43.8724,43.9068,43.8552,43.8638,19200.0
2006-01-23 11:40:00,50.93,50.95,50.91,50.92,18700.0,43.8552,43.8724,43.8379,43.8466,18700.0
2006-01-23 11:50:00,50.91,50.94,50.87,50.9,26000.0,43.8379,43.8638,43.8035,43.8293,26000.0
2006-01-23 12:00:00,50.9,50.9,50.69,50.69,23400.0,43.8293,43.8293,43.6485,43.6485,23400.0
2006-01-23 12:10:00,50.68,50.71,50.59,50.6,25000.0,43.6399,43.6657,43.5624,43.571,25000.0
2006-01-23 12:20:00,50.59,50.62,50.55,50.56,38100.0,43.5624,43.5882,43.528,43.5366,38100.0
2006-01-23 12:30:00,50.56,50.6,50.54,50.57,15000.0,43.5366,43.571,43.5193,43.5452,15000.0
2006-01-23 12:40:00,50.57,50.6,50.41,50.51,41000.0,43.5452,43.571,43.4074,43.4935,41000.0
2006-01-23 12:50:00,50.51,50.6,50.46,50.55,18900.0,43.4935,43.571,43.4505,43.528,18900.0
2006-01-23 13:00:00,50.53,50.71,50.53,50.71,15600.0,43.5107,43.6657,43.5107,43.6657,15600.0
2006-01-23 13:10:00,50.71,50.76,50.69,50.72,20900.0,43.6657,43.7088,43.6485,43.6743,20900.0
2006-01-23 13:20:00,50.72,50.8,50.71,50.79,25600.0,43.6743,43.7432,43.6657,43.7346,25600.0
2006-01-23 13:30:00,50.81,50.87,50.81,50.82,21700.0,43.7518,43.8035,43.7518,43.7605,21700.0
2006-01-23 13:40:00,50.82,50.82,50.61,50.74,26200.0,43.7605,43.7605,43.5796,43.6916,26200.0
2006-01-23 13:50:00,50.73,50.73,50.59,50.59,16900.0,43.683,43.683,43.5624,43.5624,16900.0
2006-01-23 14:00:00,50.6,50.69,50.6,50.67,26700.0,43.571,43.6485,43.571,43.6313,26700.0
2006-01-23 14:10:00,50.66,50.66,50.41,50.47,49000.0,43.6227,43.6227,43.4074,43.4591,49000.0
2006-01-23 14:20:00,50.47,50.5,50.37,50.41,64900.0,43.4591,43.4849,43.373,43.4074,64900.0
2006-01-23 14:30:00,50.41,50.46,50.39,50.43,51900.0,43.4074,43.4505,43.3902,43.4246,51900.0
2006-01-23 14:40:00,50.41,50.41,50.3,50.31,35700.0,43.4074,43.4074,43.3127,43.3213,35700.0
2006-01-23 14:50:00,50.31,50.43,50.31,50.39,98100.0,43.3213,43.4246,43.3213,43.3902,98100.0
2006-01-23 15:00:00,50.4,50.42,50.36,50.4,74100.0,43.3988,43.416,43.3644,43.3988,74100.0
2006-01-23 15:10:00,50.39,50.39,50.34,50.35,41400.0,43.3902,43.3902,43.3471,43.3557,41400.0
2006-01-23 15:20:00,50.35,50.35,50.19,50.19,79700.0,43.3557,43.3557,43.218,43.218,79700.0
2006-01-23 15:30:00,50.19,50.19,50.02,50.02,98000.0,43.218,43.218,43.0716,43.0716,98000.0
2006-01-23 15:40:00,50.01,50.02,49.83,49.9,93100.0,43.063,43.0716,42.908,42.9683,93100.0
2006-01-23 15:50:00,49.9,49.93,49.87,49.9,97600.0,42.9683,42.9941,42.9424,42.9683,97600.0
2006-01-24 09:30:00,50.0,50.25,49.95,50.02,38400.0,43.0544,43.2696,43.0113,43.0716,38400.0
2006-01-24 09:40:00,50.02,50.03,49.8,49.84,50700.0,43.0716,43.0802,42.8821,42.9166,50700.0
2006-01-24 09:50:00,49.88,50.04,49.79,50.01,42500.0,42.951,43.0888,42.8735,43.063,42500.0
2006-01-24 10:00:00,50.01,50.16,49.98,50.1,60400.0,43.063,43.1921,43.0371,43.1405,60400.0
2006-01-24 10:10:00,50.1,50.24,50.1,50.13,52500.0,43.1405,43.261,43.1405,43.1663,52500.0
2006-01-24 10:20:00,50.13,50.13,50.05,50.05,24400.0,43.1663,43.1663,43.0974,43.0974,24400.0
2006-01-24 10:30:00,50.04,50.11,50.02,50.02,43600.0,43.0888,43.1491,43.0716,43.0716,43600.0
2006-01-24 10:40:00,50.02,50.07,49.96,50.07,56900.0,43.0716,43.1146,43.0199,43.1146,56900.0
2006-01-24 10:50:00,50.06,50.11,49.97,50.06,41500.0,43.106,43.1491,43.0285,43.106,41500.0
2006-01-24 11:00:00,50.03,50.12,50.03,50.12,25100.0,43.0802,43.1577,43.0802,43.1577,25100.0
2006-01-24 11:10:00,50.12,50.16,49.99,50.02,23200.0,43.1577,43.1921,43.0457,43.0716,23200.0
2006-01-24 11:20:00,50.04,50.11,50.02,50.04,20000.0,43.0888,43.1491,43.0716,43.0888,20000.0
2006-01-24 11:30:00,50.04,50.09,50.03,50.09,27600.0,43.0888,43.1319,43.0802,43.1319,27600.0
2006-01-24 11:40:00,50.09,50.18,50.08,50.16,172400.0,43.1319,43.2094,43.1232,43.1921,172400.0
2006-01-24 11:50:00,50.16,50.17,50.09,50.11,120400.0,43.1921,43.2007,43.1319,43.1491,120400.0
2006-01-24 12:00:00,50.11,50.14,50.1,50.14,30400.0,43.1491,43.1749,43.1405,43.1749,30400.0
2006-01-24 12:10:00,50.14,50.14,50.05,50.09,24500.0,43.1749,43.1749,43.0974,43.1319,24500.0
2006-01-24 12:20:00,50.09,50.11,50.02,50.04,19500.0,43.1319,43.1491,43.0716,43.0888,19500.0
2006-01-24 12:30:00,50.04,50.09,50.02,50.09,12300.0,43.0888,43.1319,43.0716,43.1319,12300.0
2006-01-24 12:40:00,50.09,50.1,50.07,50.1,48400.0,43.1319,43.1405,43.1146,43.1405,48400.0
2006-01-24 12:50:00,50.1,50.13,50.08,50.13,36700.0,43.1405,43.1663,43.1232,43.1663,36700.0
2006-01-24 13:00:00,50.13,50.15,50.0,50.0,16800.0,43.1663,43.1835,43.0544,43.0544,16800.0
2006-01-24 13:10:00,50.0,50.02,49.92,50.0,20900.0,43.0544,43.0716,42.9855,43.0544,20900.0
2006-01-24 13:20:00,50.0,50.08,49.99,50.07,14700.0,43.0544,43.1232,43.0457,43.1146,14700.0
2006-01-24 13:30:00,50.08,50.1,49.95,50.07,45900.0,43.1232,43.1405,43.0113,43.1146,45900.0
2006-01-24 13:40:00,50.09,50.09,49.9,50.02,35000.0,43.1319,43.1319,42.9683,43.0716,35000.0
2006-01-24 13:50:00,50.03,50.2,49.97,50.19,24600.0,43.0802,43.2266,43.0285,43.218,24600.0
2006-01-24 14:00:00,50.2,50.28,50.18,50.2,68600.0,43.2266,43.2955,43.2094,43.2266,68600.0
2006-01-24 14:10:00,50.23,50.25,50.2,50.2,67300.0,43.2524,43.2696,43.2266,43.2266,67300.0
2006-01-24 14:20:00,50.18,50.22,50.17,50.18,25900.0,43.2094,43.2438,43.2007,43.2094,25900.0
2006-01-24 14:30:00,50.18,50.19,50.1,50.1,36100.0,43.2094,43.218,43.1405,43.1405,36100.0
2006-01-24 14:40:00,50.1,50.14,50.02,50.12,41500.0,43.1405,43.1749,43.0716,43.1577,41500.0
2006-01-24 14:50:00,50.11,50.13,50.1,50.1,26600.0,43.1491,43.1663,43.1405,43.1405,26600.0
2006-01-24 15:00:00,50.1,50.12,50.07,50.11,34200.0,43.1405,43.1577,43.1146,43.1491,34200.0
2006-01-24 15:10:00,50.1,50.11,50.05,50.09,62600.0,43.1405,43.1491,43.0974,43.1319,62600.0
2006-01-24 15:20:00,50.09,50.12,50.07,50.12,61800.0,43.1319,43.1577,43.1146,43.1577,61800.0
2006-01-24 15:30:00,50.12,50.14,50.03,50.05,78000.0,43.1577,43.1749,43.0802,43.0974,78000.0
2006-01-24 15:40:00,50.05,50.11,49.99,50.0,67500.0,43.0974,43.1491,43.0457,43.0544,67500.0
2006-01-24 15:50:00,49.99,50.0,49.98,49.98,59900.0,43.0457,43.0544,43.0371,43.0371,59900.0
2006-01-25 09:30:00,50.3,50.36,50.3,50.34,70200.0,43.3127,43.3644,43.3127,43.3471,70200.0
2006-01-25 09:40:00,50.33,50.33,50.3,50.32,78100.0,43.3385,43.3385,43.3127,43.3299,78100.0
2006-01-25 09:50:00,50.31,50.32,50.29,50.3,180400.0,43.3213,43.3299,43.3041,43.3127,180400.0
2006-01-25 10:00:00,50.3,50.6,50.29,50.6,80900.0,43.3127,43.571,43.3041,43.571,80900.0
2006-01-25 10:10:00,50.6,50.61,50.38,50.5,68500.0,43.571,43.5796,43.3816,43.4849,68500.0
2006-01-25 10:20:00,50.49,50.49,50.33,50.44,25700.0,43.4763,43.4763,43.3385,43.4332,25700.0
2006-01-25 10:30:00,50.44,50.53,50.37,50.52,269900.0,43.4332,43.5107,43.373,43.5021,269900.0
2006-01-25 10:40:00,50.53,50.59,50.52,50.56,16700.0,43.5107,43.5624,43.5021,43.5366,16700.0
2006-01-25 10:50:00,50.56,50.6,50.48,50.49,28300.0,43.5366,43.571,43.4677,43.4763,28300.0
2006-01-25 11:00:00,50.51,50.71,50.5,50.6,59700.0,43.4935,43.6657,43.4849,43.571,59700.0
2006-01-25 11:10:00,50.59,50.81,50.59,50.8,34800.0,43.5624,43.7518,43.5624,43.7432,34800.0
2006-01-25 11:20:00,50.8,50.98,50.8,50.91,30900.0,43.7432,43.8982,43.7432,43.8379,30900.0
2006-01-25 11:30:00,50.91,50.94,50.84,50.84,41900.0,43.8379,43.8638,43.7777,43.7777,41900.0
2006-01-25 11:40:00,50.84,50.89,50.78,50.89,26200.0,43.7777,43.8207,43.726,43.8207,26200.0
2006-01-25 11:50:00,50.88,51.0,50.8,50.9,263300.0,43.8121,43.9154,43.7432,43.8293,263300.0
2006-01-25 12:00:00,51.0,51.1,50.86,51.08,116300.0,43.9154,44.0016,43.7949,43.9843,116300.0
2006-01-25 12:10:00,51.1,51.12,50.87,50.94,32700.0,44.0016,44.0188,43.8035,43.8638,32700.0
2006-01-25 12:20:00,50.95,51.0,50.78,50.91,24100.0,43.8724,43.9154,43.726,43.8379,24100.0
2006-01-25 12:30:00,50.94,51.01,50.85,50.87,19000.0,43.8638,43.9241,43.7863,43.8035,19000.0
2006-01-25 12:40:00,50.9,51.0,50.88,51.0,24000.0,43.8293,43.9154,43.8121,43.9154,24000.0
2006-01-25 12:50:00,50.99,51.13,50.97,51.05,18700.0,43.9068,44.0274,43.8896,43.9585,18700.0
2006-01-25 13:00:00,51.06,51.2,51.02,51.2,17100.0,43.9671,44.0877,43.9327,44.0877,17100.0
2006-01-25 13:10:00,51.2,51.21,51.01,51.08,21100.0,44.0877,44.0963,43.9241,43.9843,21100.0
2006-01-25 13:20:00,51.08,51.15,51.0,51.07,13700.0,43.9843,44.0446,43.9154,43.9757,13700.0
2006-01-25 13:30:00,51.07,51.18,51.06,51.06,16400.0,43.9757,44.0704,43.9671,43.9671,16400.0
2006-01-25 13:40:00,51.05,51.11,50.95,51.07,20300.0,43.9585,44.0102,43.8724,43.9757,20300.0
2006-01-25 13:50:00,51.07,51.07,50.95,50.96,24400.0,43.9757,43.9757,43.8724,43.881,24400.0
2006-01-25 14:00:00,50.96,51.1,50.91,51.06,126600.0,43.881,44.0016,43.8379,43.9671,126600.0
2006-01-25 14:10:00,51.06,51.06,51.0,51.01,11600.0,43.9671,43.9671,43.9154,43.9241,11600.0
2006-01-25 14:20:00,51.01,51.05,51.0,51.05,31700.0,43.9241,43.9585,43.9154,43.9585,31700.0
2006-01-25 14:30:00,51.04,51.06,50.97,51.0,63800.0,43.9499,43.9671,43.8896,43.9154,63800.0
2006-01-25 14:40:00,51.01,51.07,50.9,50.95,29400.0,43.9241,43.9757,43.8293,43.8724,29400.0
2006-01-25 14:50:00,50.95,51.0,50.94,50.95,15500.0,43.8724,43.9154,43.8638,43.8724,15500.0
2006-01-25 15:00:00,50.95,50.98,50.9,50.97,28500.0,43.8724,43.8982,43.8293,43.8896,28500.0
2006-01-25 15:10:00,50.97,51.0,50.93,50.96,17200.0,43.8896,43.9154,43.8552,43.881,17200.0
2006-01-25 15:20:00,50.95,50.95,50.9,50.91,109300.0,43.8724,43.8724,43.8293,43.8379,109300.0
2006-01-25 15:30:00,50.96,50.96,50.81,50.83,23200.0,43.881,43.881,43.7518,43.7691,23200.0
2006-01-25 15:40:00,50.82,50.88,50.82,50.86,52000.0,43.7605,43.8121,43.7605,43.7949,52000.0
2006-01-25 15:50:00,50.87,51.03,50.87,51.01,50800.0,43.8035,43.9413,43.8035,43.9241,50800.0
2006-01-26 09:30:00,51.98,52.3,51.9,52.3,57300.0,44.7593,45.0349,44.6904,45.0349,57300.0
2006-01-26 09:40:00,52.3,52.56,52.17,52.55,84200.0,45.0349,45.2587,44.9229,45.2501,84200.0
2006-01-26 09:50:00,52.54,52.68,52.38,52.49,187900.0,45.2415,45.3621,45.1037,45.1985,187900.0
2006-01-26 10:00:00,52.48,52.49,52.28,52.39,73200.0,45.1899,45.1985,45.0176,45.1124,73200.0
2006-01-26 10:10:00,52.38,52.39,52.16,52.2,25200.0,45.1037,45.1124,44.9143,44.9488,25200.0
2006-01-26 10:20:00,52.2,52.28,52.16,52.22,100300.0,44.9488,45.0176,44.9143,44.966,100300.0
2006-01-26 10:30:00,52.22,52.25,52.17,52.24,42900.0,44.966,44.9918,44.9229,44.9832,42900.0
2006-01-26 10:40:00,52.25,52.25,52.18,52.19,54300.0,44.9918,44.9918,44.9315,44.9401,54300.0
2006-01-26 10:50:00,52.19,52.2,52.07,52.16,54500.0,44.9401,44.9488,44.8368,44.9143,54500.0
2006-01-26 11:00:00,52.16,52.16,52.01,52.06,60900.0,44.9143,44.9143,44.7851,44.8282,60900.0
2006-01-26 11:10:00,52.06,52.1,52.03,52.05,54100.0,44.8282,44.8626,44.8024,44.8196,54100.0
2006-01-26 11:20:00,52.07,52.09,51.97,52.05,120600.0,44.8368,44.854,44.7507,44.8196,120600.0
2006-01-26 11:30:00,52.05,52.09,51.98,52.02,47900.0,44.8196,44.854,44.7593,44.7938,47900.0
2006-01-26 11:40:00,52.01,52.14,51.98,52.09,39800.0,44.7851,44.8971,44.7593,44.854,39800.0
2006-01-26 11:50:00,52.09,52.13,52.07,52.11,13600.0,44.854,44.8885,44.8368,44.8713,13600.0
2006-01-26 12:00:00,52.11,52.16,52.03,52.13,40600.0,44.8713,44.9143,44.8024,44.8885,40600.0
2006-01-26 12:10:00,52.13,52.15,52.05,52.13,25400.0,44.8885,44.9057,44.8196,44.8885,25400.0
2006-01-26 12:20:00,52.1,52.15,52.09,52.15,19700.0,44.8626,44.9057,44.854,44.9057,19700.0
2006-01-26 12:30:00,52.15,52.2,52.04,52.2,24400.0,44.9057,44.9488,44.811,44.9488,24400.0
2006-01-26 12:40:00,52.21,52.24,52.05,52.14,23700.0,44.9574,44.9832,44.8196,44.8971,23700.0
2006-01-26 12:50:00,52.16,52.16,52.05,52.09,18600.0,44.9143,44.9143,44.8196,44.854,18600.0
2006-01-26 13:00:00,52.1,52.21,52.05,52.13,18400.0,44.8626,44.9574,44.8196,44.8885,18400.0
2006-01-26 13:10:00,52.12,52.22,52.05,52.14,19900.0,44.8799,44.966,44.8196,44.8971,19900.0
2006-01-26 13:20:00,52.16,52.22,52.13,52.17,13200.0,44.9143,44.966,44.8885,44.9229,13200.0
2006-01-26 13:30:00,52.12,52.24,52.1,52.12,16300.0,44.8799,44.9832,44.8626,44.8799,16300.0
2006-01-26 13:40:00,52.12,52.2,52.05,52.2,14000.0,44.8799,44.9488,44.8196,44.9488,14000.0
2006-01-26 13:50:00,52.18,52.22,52.17,52.21,11800.0,44.9315,44.966,44.9229,44.9574,11800.0
2006-01-26 14:00:00,52.21,52.24,52.03,52.19,24100.0,44.9574,44.9832,44.8024,44.9401,24100.0
2006-01-26 14:10:00,52.19,52.19,52.02,52.02,13200.0,44.9401,44.9401,44.7938,44.7938,13200.0
2006-01-26 14:20:00,52.03,52.16,51.96,51.96,245100.0,44.8024,44.9143,44.7421,44.7421,245100.0
2006-01-26 14:30:00,51.94,52.13,51.85,52.08,22900.0,44.7249,44.8885,44.6474,44.8454,22900.0
2006-01-26 14:40:00,52.08,52.25,52.06,52.25,44500.0,44.8454,44.9918,44.8282,44.9918,44500.0
2006-01-26 14:50:00,52.22,52.34,52.18,52.22,38000.0,44.966,45.0693,44.9315,44.966,38000.0
2006-01-26 15:00:00,52.2,52.29,52.18,52.29,40300.0,44.9488,45.0262,44.9315,45.0262,40300.0
2006-01-26 15:10:00,52.29,52.3,52.24,52.26,38900.0,45.0262,45.0349,44.9832,45.0004,38900.0
2006-01-26 15:20:00,52.26,52.46,52.26,52.44,50500.0,45.0004,45.1726,45.0004,45.1554,50500.0
2006-01-26 15:30:00,52.44,52.45,52.25,52.27,44000.0,45.1554,45.164,44.9918,45.009,44000.0
2006-01-26 15:40:00,52.25,52.38,52.15,52.38,72200.0,44.9918,45.1037,44.9057,45.1037,72200.0
2006-01-26 15:50:00,52.38,52.39,52.15,52.2,81000.0,45.1037,45.1124,44.9057,44.9488,81000.0
2006-01-27 09:30:00,54.0,54.04,53.37,53.62,293100.0,46.4987,46.5332,45.9562,46.1715,293100.0
2006-01-27 09:40:00,53.75,53.99,53.7,53.75,328800.0,46.2834,46.4901,46.2404,46.2834,328800.0
2006-01-27 09:50:00,53.76,53.93,53.6,53.8,166600.0,46.292,46.4384,46.1543,46.3265,166600.0
2006-01-27 10:00:00,53.79,53.85,53.76,53.85,156900.0,46.3179,46.3695,46.292,46.3695,156900.0
2006-01-27 10:10:00,53.85,53.85,53.75,53.8,50700.0,46.3695,46.3695,46.2834,46.3265,50700.0
2006-01-27 10:20:00,53.78,54.12,53.78,54.07,132800.0,46.3093,46.602,46.3093,46.559,132800.0
2006-01-27 10:30:00,54.07,54.09,53.85,53.99,87800.0,46.559,46.5762,46.3695,46.4901,87800.0
2006-01-27 10:40:00,53.99,54.33,53.91,54.18,153400.0,46.4901,46.7829,46.4212,46.6537,153400.0
2006-01-27 10:50:00,54.1,54.25,54.07,54.09,115900.0,46.5848,46.714,46.559,46.5762,115900.0
2006-01-27 11:00:00,54.09,54.09,53.97,54.03,104900.0,46.5762,46.5762,46.4729,46.5245,104900.0
2006-01-27 11:10:00,54.01,54.04,53.96,53.97,111400.0,46.5073,46.5332,46.4643,46.4729,111400.0
2006-01-27 11:20:00,53.97,54.05,53.96,54.05,59900.0,46.4729,46.5418,46.4643,46.5418,59900.0
2006-01-27 11:30:00,54.05,54.25,54.05,54.14,65500.0,46.5418,46.714,46.5418,46.6193,65500.0
2006-01-27 11:40:00,54.14,54.17,54.02,54.08,45100.0,46.6193,46.6451,46.5159,46.5676,45100.0
2006-01-27 11:50:00,54.08,54.2,54.05,54.1,102100.0,46.5676,46.6709,46.5418,46.5848,102100.0
2006-01-27 12:00:00,54.09,54.18,54.08,54.1,69000.0,46.5762,46.6537,46.5676,46.5848,69000.0
2006-01-27 12:10:00,54.1,54.12,53.88,53.88,59300.0,46.5848,46.602,46.3954,46.3954,59300.0
2006-01-27 12:20:00,53.78,53.97,53.78,53.96,26400.0,46.3093,46.4729,46.3093,46.4643,26400.0
2006-01-27 12:30:00,53.96,53.98,53.93,53.96,46000.0,46.4643,46.4815,46.4384,46.4643,46000.0
2006-01-27 12:40:00,53.95,53.96,53.81,53.82,49100.0,46.4557,46.4643,46.3351,46.3437,49100.0
2006-01-27 12:50:00,53.83,53.96,53.81,53.92,79900.0,46.3523,46.4643,46.3351,46.4298,79900.0
2006-01-27 13:00:00,53.92,53.94,53.86,53.89,35200.0,46.4298,46.447,46.3782,46.404,35200.0
2006-01-27 13:10:00,53.9,53.9,53.85,53.89,54800.0,46.4126,46.4126,46.3695,46.404,54800.0
2006-01-27 13:20:00,53.9,53.91,53.87,53.88,37000.0,46.4126,46.4212,46.3868,46.3954,37000.0
2006-01-27 13:30:00,53.87,53.92,53.79,53.84,46300.0,46.3868,46.4298,46.3179,46.3609,46300.0
2006-01-27 13:40:00,53.83,53.95,53.82,53.84,74200.0,46.3523,46.4557,46.3437,46.3609,74200.0
2006-01-27 13:50:00,53.84,53.85,53.73,53.79,72100.0,46.3609,46.3695,46.2662,46.3179,72100.0
2006-01-27 14:00:00,53.79,53.81,53.67,53.73,102100.0,46.3179,46.3351,46.2145,46.2662,102100.0
2006-01-27 14:10:00,53.75,53.75,53.68,53.69,50100.0,46.2834,46.2834,46.2232,46.2318,50100.0
2006-01-27 14:20:00,53.69,53.85,53.68,53.76,96600.0,46.2318,46.3695,46.2232,46.292,96600.0
2006-01-27 14:30:00,53.77,53.86,53.77,53.86,57100.0,46.3007,46.3782,46.3007,46.3782,57100.0
2006-01-27 14:40:00,53.86,53.91,53.85,53.87,54200.0,46.3782,46.4212,46.3695,46.3868,54200.0
2006-01-27 14:50:00,53.87,53.91,53.87,53.9,60900.0,46.3868,46.4212,46.3868,46.4126,60900.0
2006-01-27 15:00:00,53.9,53.91,53.87,53.89,73000.0,46.4126,46.4212,46.3868,46.404,73000.0
2006-01-27 15:10:00,53.87,53.91,53.87,53.9,94700.0,46.3868,46.4212,46.3868,46.4126,94700.0
2006-01-27 15:20:00,53.89,53.89,53.77,53.78,241200.0,46.404,46.404,46.3007,46.3093,241200.0
2006-01-27 15:30:00,53.78,53.9,53.75,53.87,177500.0,46.3093,46.4126,46.2834,46.3868,177500.0
2006-01-27 15:40:00,53.88,53.9,53.61,53.78,181900.0,46.3954,46.4126,46.1629,46.3093,181900.0
2006-01-27 15:50:00,53.79,53.8,53.75,53.76,114200.0,46.3179,46.3265,46.2834,46.292,114200.0
2006-01-30 09:30:00,53.8,53.85,53.6,53.72,95500.0,46.3265,46.3695,46.1543,46.2576,95500.0
2006-01-30 09:40:00,53.72,53.72,53.3,53.33,51300.0,46.2576,46.2576,45.8959,45.9218,51300.0
2006-01-30 09:50:00,53.33,53.41,53.32,53.36,52800.0,45.9218,45.9907,45.9132,45.9476,52800.0
2006-01-30 10:00:00,53.36,53.37,53.3,53.3,33600.0,45.9476,45.9562,45.8959,45.8959,33600.0
2006-01-30 10:10:00,53.29,53.34,53.21,53.21,48700.0,45.8873,45.9304,45.8184,45.8184,48700.0
2006-01-30 10:20:00,53.21,53.25,53.21,53.23,96600.0,45.8184,45.8529,45.8184,45.8357,96600.0
2006-01-30 10:30:00,53.23,53.25,53.1,53.12,74400.0,45.8357,45.8529,45.7237,45.741,74400.0
2006-01-30 10:40:00,53.12,53.18,52.86,53.01,41200.0,45.741,45.7926,45.5171,45.6462,41200.0
2006-01-30 10:50:00,52.99,53.0,52.92,52.97,31300.0,45.629,45.6376,45.5687,45.6118,31300.0
2006-01-30 11:00:00,52.97,52.97,52.8,52.9,31800.0,45.6118,45.6118,45.4654,45.5515,31800.0
2006-01-30 11:10:00,52.9,52.92,52.66,52.66,38400.0,45.5515,45.5687,45.3449,45.3449,38400.0
2006-01-30 11:20:00,52.69,52.73,52.66,52.68,25800.0,45.3707,45.4051,45.3449,45.3621,25800.0
2006-01-30 11:30:00,52.68,52.91,52.63,52.9,87800.0,45.3621,45.5601,45.319,45.5515,87800.0
2006-01-30 11:40:00,52.9,52.99,52.88,52.9,61600.0,45.5515,45.629,45.5343,45.5515,61600.0
2006-01-30 11:50:00,52.9,52.94,52.89,52.92,61300.0,45.5515,45.586,45.5429,45.5687,61300.0
2006-01-30 12:00:00,52.92,52.92,52.76,52.83,54600.0,45.5687,45.5687,45.431,45.4912,54600.0
2006-01-30 12:10:00,52.84,52.96,52.8,52.93,22300.0,45.4998,45.6032,45.4654,45.5773,22300.0
2006-01-30 12:20:00,52.91,53.05,52.9,53.01,49900.0,45.5601,45.6807,45.5515,45.6462,49900.0
2006-01-30 12:30:00,53.01,53.1,52.99,53.1,43800.0,45.6462,45.7237,45.629,45.7237,43800.0
2006-01-30 12:40:00,53.1,53.1,52.97,53.02,28500.0,45.7237,45.7237,45.6118,45.6548,28500.0
2006-01-30 12:50:00,53.02,53.05,52.9,52.96,23500.0,45.6548,45.6807,45.5515,45.6032,23500.0
2006-01-30 13:00:00,52.97,53.01,52.96,52.99,13700.0,45.6118,45.6462,45.6032,45.629,13700.0
2006-01-30 13:10:00,52.99,53.02,52.94,52.95,11600.0,45.629,45.6548,45.586,45.5946,11600.0
2006-01-30 13:20:00,52.94,52.94,52.85,52.92,13100.0,45.586,45.586,45.5085,45.5687,13100.0
2006-01-30 13:30:00,52.9,52.92,52.86,52.9,12600.0,45.5515,45.5687,45.5171,45.5515,12600.0
2006-01-30 13:40:00,52.9,52.96,52.9,52.92,19200.0,45.5515,45.6032,45.5515,45.5687,19200.0
2006-01-30 13:50:00,52.9,52.94,52.78,52.78,83600.0,45.5515,45.586,45.4482,45.4482,83600.0
2006-01-30 14:00:00,52.78,52.84,52.78,52.84,24000.0,45.4482,45.4998,45.4482,45.4998,24000.0
2006-01-30 14:10:00,52.87,52.87,52.76,52.77,21400.0,45.5257,45.5257,45.431,45.4396,21400.0
2006-01-30 14:20:00,52.77,52.78,52.72,52.76,37300.0,45.4396,45.4482,45.3965,45.431,37300.0
2006-01-30 14:30:00,52.75,52.8,52.75,52.79,19500.0,45.4223,45.4654,45.4223,45.4568,19500.0
2006-01-30 14:40:00,52.78,52.8,52.75,52.75,23600.0,45.4482,45.4654,45.4223,45.4223,23600.0
2006-01-30 14:50:00,52.75,52.81,52.74,52.79,24900.0,45.4223,45.474,45.4137,45.4568,24900.0
2006-01-30 15:00:00,52.79,52.79,52.71,52.76,34000.0,45.4568,45.4568,45.3879,45.431,34000.0
2006-01-30 15:10:00,52.76,52.76,52.73,52.75,26000.0,45.431,45.431,45.4051,45.4223,26000.0
2006-01-30 15:20:00,52.74,52.75,52.7,52.73,25700.0,45.4137,45.4223,45.3793,45.4051,25700.0
2006-01-30 15:30:00,52.73,52.75,52.66,52.67,35700.0,45.4051,45.4223,45.3449,45.3535,35700.0
2006-01-30 15:40:00,52.67,52.68,52.58,52.58,59200.0,45.3535,45.3621,45.276,45.276,59200.0
2006-01-30 15:50:00,52.58,52.58,52.55,52.56,105500.0,45.276,45.276,45.2501,45.2587,105500.0
2006-01-31 09:30:00,52.9,53.0,52.79,52.98,67300.0,45.5515,45.6376,45.4568,45.6204,67300.0
2006-01-31 09:40:00,52.99,53.35,52.96,53.21,46500.0,45.629,45.939,45.6032,45.8184,46500.0
2006-01-31 09:50:00,53.21,53.24,53.03,53.1,39100.0,45.8184,45.8443,45.6635,45.7237,39100.0
2006-01-31 10:00:00,53.08,53.17,52.91,53.04,62400.0,45.7065,45.784,45.5601,45.6721,62400.0
2006-01-31 10:10:00,53.04,53.15,53.04,53.07,31600.0,45.6721,45.7668,45.6721,45.6979,31600.0
2006-01-31 10:20:00,53.06,53.08,52.98,53.0,46200.0,45.6893,45.7065,45.6204,45.6376,46200.0
2006-01-31 10:30:00,53.0,53.02,52.96,53.01,17900.0,45.6376,45.6548,45.6032,45.6462,17900.0
2006-01-31 10:40:00,53.0,53.0,52.93,52.94,16000.0,45.6376,45.6376,45.5773,45.586,16000.0
2006-01-31 10:50:00,52.93,52.97,52.9,52.97,16800.0,45.5773,45.6118,45.5515,45.6118,16800.0
2006-01-31 11:00:00,52.97,53.02,52.96,52.98,15900.0,45.6118,45.6548,45.6032,45.6204,15900.0
2006-01-31 11:10:00,52.98,52.98,52.8,52.82,81500.0,45.6204,45.6204,45.4654,45.4826,81500.0
2006-01-31 11:20:00,52.83,52.87,52.8,52.82,22300.0,45.4912,45.5257,45.4654,45.4826,22300.0
2006-01-31 11:30:00,52.82,52.88,52.82,52.87,33200.0,45.4826,45.5343,45.4826,45.5257,33200.0
2006-01-31 11:40:00,52.87,53.0,52.84,52.97,30800.0,45.5257,45.6376,45.4998,45.6118,30800.0
2006-01-31 11:50:00,52.97,52.98,52.89,52.9,21300.0,45.6118,45.6204,45.5429,45.5515,21300.0
2006-01-31 12:00:00,52.92,52.99,52.91,52.99,24400.0,45.5687,45.629,45.5601,45.629,24400.0
2006-01-31 12:10:00,52.98,52.99,52.89,52.89,11400.0,45.6204,45.629,45.5429,45.5429,11400.0
2006-01-31 12:20:00,52.9,52.91,52.86,52.89,13700.0,45.5515,45.5601,45.5171,45.5429,13700.0
2006-01-31 12:30:00,52.9,52.94,52.88,52.92,54900.0,45.5515,45.586,45.5343,45.5687,54900.0
2006-01-31 12:40:00,52.93,52.97,52.91,52.96,14500.0,45.5773,45.6118,45.5601,45.6032,14500.0
2006-01-31 12:50:00,52.95,52.96,52.91,52.92,13300.0,45.5946,45.6032,45.5601,45.5687,13300.0
2006-01-31 13:00:00,52.92,52.94,52.91,52.91,13100.0,45.5687,45.586,45.5601,45.5601,13100.0
2006-01-31 13:10:00,52.91,52.92,52.88,52.9,45100.0,45.5601,45.5687,45.5343,45.5515,45100.0
2006-01-31 13:20:00,52.9,52.9,52.86,52.89,15800.0,45.5515,45.5515,45.5171,45.5429,15800.0
2006-01-31 13:30:00,52.88,52.93,52.83,52.88,22700.0,45.5343,45.5773,45.4912,45.5343,22700.0
2006-01-31 13:40:00,52.88,52.9,52.85,52.88,16200.0,45.5343,45.5515,45.5085,45.5343,16200.0
2006-01-31 13:50:00,52.88,52.95,52.88,52.9,23300.0,45.5343,45.5946,45.5343,45.5515,23300.0
2006-01-31 14:00:00,52.9,52.93,52.88,52.91,15600.0,45.5515,45.5773,45.5343,45.5601,15600.0
2006-01-31 14:10:00,52.92,53.06,52.87,52.91,41100.0,45.5687,45.6893,45.5257,45.5601,41100.0
2006-01-31 14:20:00,52.9,52.99,52.85,52.96,44900.0,45.5515,45.629,45.5085,45.6032,44900.0
2006-01-31 14:30:00,52.96,53.02,52.9,52.98,27400.0,45.6032,45.6548,45.5515,45.6204,27400.0
2006-01-31 14:40:00,52.98,53.0,52.93,52.93,31400.0,45.6204,45.6376,45.5773,45.5773,31400.0
2006-01-31 14:50:00,52.93,53.08,52.93,53.08,53700.0,45.5773,45.7065,45.5773,45.7065,53700.0
2006-01-31 15:00:00,53.08,53.12,52.96,53.01,65800.0,45.7065,45.741,45.6032,45.6462,65800.0
2006-01-31 15:10:00,53.02,53.04,52.98,53.0,90400.0,45.6548,45.6721,45.6204,45.6376,90400.0
2006-01-31 15:20:00,53.0,53.05,52.99,53.05,90900.0,45.6376,45.6807,45.629,45.6807,90900.0
2006-01-31 15:30:00,53.05,53.06,52.97,52.98,62900.0,45.6807,45.6893,45.6118,45.6204,62900.0
2006-01-31 15:40:00,52.96,53.01,52.95,53.01,83200.0,45.6032,45.6462,45.5946,45.6462,83200.0
2006-01-31 15:50:00,53.02,53.03,53.0,53.0,80000.0,45.6548,45.6635,45.6376,45.6376,80000.0
2006-02-01 09:30:00,52.9,53.2,52.75,53.2,72500.0,45.5515,45.8098,45.4223,45.8098,72500.0
2006-02-01 09:40:00,53.21,53.46,53.11,53.42,49600.0,45.8184,46.0337,45.7323,45.9993,49600.0
2006-02-01 09:50:00,53.41,53.47,53.29,53.34,35800.0,45.9907,46.0423,45.8873,45.9304,35800.0
2006-02-01 10:00:00,53.33,53.55,53.3,53.55,97500.0,45.9218,46.1112,45.8959,46.1112,97500.0
2006-02-01 10:10:00,53.56,53.9,53.56,53.74,46600.0,46.1198,46.4126,46.1198,46.2748,46600.0
2006-02-01 10:20:00,53.74,53.92,53.61,53.9,38800.0,46.2748,46.4298,46.1629,46.4126,38800.0
2006-02-01 10:30:00,53.93,53.93,53.71,53.71,56900.0,46.4384,46.4384,46.249,46.249,56900.0
2006-02-01 10:40:00,53.7,53.8,53.66,53.69,24200.0,46.2404,46.3265,46.2059,46.2318,24200.0
2006-02-01 10:50:00,53.68,53.8,53.68,53.78,43200.0,46.2232,46.3265,46.2232,46.3093,43200.0
2006-02-01 11:00:00,53.77,53.87,53.74,53.86,41800.0,46.3007,46.3868,46.2748,46.3782,41800.0
2006-02-01 11:10:00,53.86,53.89,53.73,53.8,39100.0,46.3782,46.404,46.2662,46.3265,39100.0
2006-02-01 11:20:00,53.78,53.83,53.68,53.8,41900.0,46.3093,46.3523,46.2232,46.3265,41900.0
2006-02-01 11:30:00,53.8,53.84,53.72,53.78,72500.0,46.3265,46.3609,46.2576,46.3093,72500.0
2006-02-01 11:40:00,53.78,53.84,53.76,53.84,47000.0,46.3093,46.3609,46.292,46.3609,47000.0
2006-02-01 11:50:00,53.85,53.88,53.75,53.75,55000.0,46.3695,46.3954,46.2834,46.2834,55000.0
2006-02-01 12:00:00,53.76,53.84,53.76,53.79,30800.0,46.292,46.3609,46.292,46.3179,30800.0
2006-02-01 12:10:00,53.79,53.79,53.59,53.68,22300.0,46.3179,46.3179,46.1457,46.2232,22300.0
2006-02-01 12:20:00,53.67,53.83,53.65,53.82,43400.0,46.2145,46.3523,46.1973,46.3437,43400.0
2006-02-01 12:30:00,53.82,53.89,53.8,53.86,33500.0,46.3437,46.404,46.3265,46.3782,33500.0
2006-02-01 12:40:00,53.85,53.87,53.8,53.84,21000.0,46.3695,46.3868,46.3265,46.3609,21000.0
2006-02-01 12:50:00,53.84,53.9,53.82,53.9,28600.0,46.3609,46.4126,46.3437,46.4126,28600.0
2006-02-01 13:00:00,53.9,53.91,53.81,53.87,37200.0,46.4126,46.4212,46.3351,46.3868,37200.0
2006-02-01 13:10:00,53.88,53.89,53.72,53.74,49100.0,46.3954,46.404,46.2576,46.2748,49100.0
2006-02-01 13:20:00,53.74,53.78,53.74,53.78,22600.0,46.2748,46.3093,46.2748,46.3093,22600.0
2006-02-01 13:30:00,53.78,53.81,53.68,53.7,31100.0,46.3093,46.3351,46.2232,46.2404,31100.0
2006-02-01 13:40:00,53.7,53.8,53.58,53.66,45100.0,46.2404,46.3265,46.1371,46.2059,45100.0
2006-02-01 13:50:00,53.65,53.74,53.63,53.73,16400.0,46.1973,46.2748,46.1801,46.2662,16400.0
2006-02-01 14:00:00,53.73,53.84,53.73,53.76,29800.0,46.2662,46.3609,46.2662,46.292,29800.0
2006-02-01 14:10:00,53.77,53.84,53.74,53.83,60600.0,46.3007,46.3609,46.2748,46.3523,60600.0
2006-02-01 14:20:00,53.83,53.83,53.74,53.76,34500.0,46.3523,46.3523,46.2748,46.292,34500.0
2006-02-01 14:30:00,53.76,53.89,53.74,53.75,53600.0,46.292,46.404,46.2748,46.2834,53600.0
2006-02-01 14:40:00,53.75,53.75,53.58,53.64,39400.0,46.2834,46.2834,46.1371,46.1887,39400.0
2006-02-01 14:50:00,53.64,53.71,53.5,53.51,36600.0,46.1887,46.249,46.0682,46.0768,36600.0
2006-02-01 15:00:00,53.51,53.59,53.48,53.58,27100.0,46.0768,46.1457,46.0509,46.1371,27100.0
2006-02-01 15:10:00,53.58,53.64,53.56,53.57,55300.0,46.1371,46.1887,46.1198,46.1284,55300.0
2006-02-01 15:20:00,53.58,53.61,53.56,53.6,78700.0,46.1371,46.1629,46.1198,46.1543,78700.0
2006-02-01 15:30:00,53.6,53.66,53.55,53.61,129000.0,46.1543,46.2059,46.1112,46.1629,129000.0
2006-02-01 15:40:00,53.6,53.61,53.42,53.45,49200.0,46.1543,46.1629,45.9993,46.0251,49200.0
2006-02-01 15:50:00,53.45,53.63,53.45,53.63,63700.0,46.0251,46.1801,46.0251,46.1801,63700.0
2006-02-02 09:30:00,53.61,53.65,53.5,53.51,47400.0,46.1629,46.1973,46.0682,46.0768,47400.0
2006-02-02 09:40:00,53.52,53.73,53.5,53.68,39200.0,46.0854,46.2662,46.0682,46.2232,39200.0
2006-02-02 09:50:00,53.7,53.73,53.64,53.66,36700.0,46.2404,46.2662,46.1887,46.2059,36700.0
2006-02-02 10:00:00,53.66,53.8,53.65,53.8,34100.0,46.2059,46.3265,46.1973,46.3265,34100.0
2006-02-02 10:10:00,53.8,53.81,53.78,53.8,48100.0,46.3265,46.3351,46.3093,46.3265,48100.0
2006-02-02 10:20:00,53.8,53.86,53.71,53.72,33700.0,46.3265,46.3782,46.249,46.2576,33700.0
2006-02-02 10:30:00,53.72,53.78,53.65,53.65,54100.0,46.2576,46.3093,46.1973,46.1973,54100.0
2006-02-02 10:40:00,53.65,53.65,53.37,53.46,33300.0,46.1973,46.1973,45.9562,46.0337,33300.0
2006-02-02 10:50:00,53.46,53.5,53.46,53.46,25500.0,46.0337,46.0682,46.0337,46.0337,25500.0
2006-02-02 11:00:00,53.45,53.45,53.35,53.35,27500.0,46.0251,46.0251,45.939,45.939,27500.0
2006-02-02 11:10:00,53.36,53.46,53.31,53.46,52600.0,45.9476,46.0337,45.9046,46.0337,52600.0
2006-02-02 11:20:00,53.5,53.5,53.43,53.43,30900.0,46.0682,46.0682,46.0079,46.0079,30900.0
2006-02-02 11:30:00,53.44,53.5,53.43,53.47,29900.0,46.0165,46.0682,46.0079,46.0423,29900.0
2006-02-02 11:40:00,53.48,53.51,53.48,53.5,42000.0,46.0509,46.0768,46.0509,46.0682,42000.0
2006-02-02 11:50:00,53.49,53.55,53.46,53.48,48500.0,46.0596,46.1112,46.0337,46.0509,48500.0
2006-02-02 12:00:00,53.48,53.53,53.45,53.5,28700.0,46.0509,46.094,46.0251,46.0682,28700.0
2006-02-02 12:10:00,53.5,53.52,53.49,53.5,28200.0,46.0682,46.0854,46.0596,46.0682,28200.0
2006-02-02 12:20:00,53.49,53.5,53.39,53.39,13100.0,46.0596,46.0682,45.9734,45.9734,13100.0
2006-02-02 12:30:00,53.39,53.49,53.35,53.37,31200.0,45.9734,46.0596,45.939,45.9562,31200.0
2006-02-02 12:40:00,53.38,53.45,53.36,53.4,26500.0,45.9648,46.0251,45.9476,45.9821,26500.0
2006-02-02 12:50:00,53.39,53.46,53.39,53.4,73700.0,45.9734,46.0337,45.9734,45.9821,73700.0
2006-02-02 13:00:00,53.39,53.39,53.34,53.34,23500.0,45.9734,45.9734,45.9304,45.9304,23500.0
2006-02-02 13:10:00,53.33,53.43,53.33,53.41,19900.0,45.9218,46.0079,45.9218,45.9907,19900.0
2006-02-02 13:20:00,53.4,53.44,53.32,53.32,16800.0,45.9821,46.0165,45.9132,45.9132,16800.0
2006-02-02 13:30:00,53.32,53.35,53.25,53.35,21300.0,45.9132,45.939,45.8529,45.939,21300.0
2006-02-02 13:40:00,53.35,53.37,53.32,53.36,15200.0,45.939,45.9562,45.9132,45.9476,15200.0
2006-02-02 13:50:00,53.37,53.46,53.37,53.39,57400.0,45.9562,46.0337,45.9562,45.9734,57400.0
2006-02-02 14:00:00,53.39,53.41,53.35,53.38,37900.0,45.9734,45.9907,45.939,45.9648,37900.0
2006-02-02 14:10:00,53.38,53.43,53.33,53.34,28800.0,45.9648,46.0079,45.9218,45.9304,28800.0
2006-02-02 14:20:00,53.34,53.4,53.33,53.34,26100.0,45.9304,45.9821,45.9218,45.9304,26100.0
2006-02-02 14:30:00,53.33,53.46,53.33,53.43,37700.0,45.9218,46.0337,45.9218,46.0079,37700.0
2006-02-02 14:40:00,53.44,53.44,53.33,53.35,30600.0,46.0165,46.0165,45.9218,45.939,30600.0
2006-02-02 14:50:00,53.35,53.4,53.33,53.35,23600.0,45.939,45.9821,45.9218,45.939,23600.0
2006-02-02 15:00:00,53.34,53.41,53.3,53.36,36300.0,45.9304,45.9907,45.8959,45.9476,36300.0
2006-02-02 15:10:00,53.36,53.4,53.27,53.34,61800.0,45.9476,45.9821,45.8701,45.9304,61800.0
2006-02-02 15:20:00,53.34,53.36,53.26,53.27,33600.0,45.9304,45.9476,45.8615,45.8701,33600.0
2006-02-02 15:30:00,53.28,53.3,53.25,53.27,57300.0,45.8787,45.8959,45.8529,45.8701,57300.0
2006-02-02 15:40:00,53.27,53.28,53.22,53.25,52300.0,45.8701,45.8787,45.8271,45.8529,52300.0
2006-02-02 15:50:00,53.25,53.29,53.18,53.21,77500.0,45.8529,45.8873,45.7926,45.8184,77500.0
2006-02-03 09:30:00,52.8,53.24,52.8,53.19,43800.0,45.4654,45.8443,45.4654,45.8012,43800.0
2006-02-03 09:40:00,53.19,53.36,53.16,53.26,70000.0,45.8012,45.9476,45.7754,45.8615,70000.0
2006-02-03 09:50:00,53.27,53.34,53.15,53.15,46000.0,45.8701,45.9304,45.7668,45.7668,46000.0
2006-02-03 10:00:00,53.16,53.42,53.15,53.35,64000.0,45.7754,45.9993,45.7668,45.939,64000.0
2006-02-03 10:10:00,53.29,53.4,53.19,53.21,19900.0,45.8873,45.9821,45.8012,45.8184,19900.0
2006-02-03 10:20:00,53.21,53.37,53.21,53.3,32500.0,45.8184,45.9562,45.8184,45.8959,32500.0
2006-02-03 10:30:00,53.33,53.4,53.31,53.37,34800.0,45.9218,45.9821,45.9046,45.9562,34800.0
2006-02-03 10:40:00,53.37,53.54,53.37,53.53,27200.0,45.9562,46.1026,45.9562,46.094,27200.0
2006-02-03 10:50:00,53.53,53.62,53.52,53.59,48800.0,46.094,46.1715,46.0854,46.1457,48800.0
2006-02-03 11:00:00,53.57,53.67,53.56,53.67,42000.0,46.1284,46.2145,46.1198,46.2145,42000.0
2006-02-03 11:10:00,53.67,53.67,53.51,53.52,39400.0,46.2145,46.2145,46.0768,46.0854,39400.0
2006-02-03 11:20:00,53.53,53.62,53.52,53.58,29100.0,46.094,46.1715,46.0854,46.1371,29100.0
2006-02-03 11:30:00,53.58,53.76,53.58,53.65,39900.0,46.1371,46.292,46.1371,46.1973,39900.0
2006-02-03 11:40:00,53.64,53.73,53.59,53.67,35900.0,46.1887,46.2662,46.1457,46.2145,35900.0
2006-02-03 11:50:00,53.67,53.74,53.62,53.68,22500.0,46.2145,46.2748,46.1715,46.2232,22500.0
2006-02-03 12:00:00,53.66,53.74,53.65,53.65,25700.0,46.2059,46.2748,46.1973,46.1973,25700.0
2006-02-03 12:10:00,53.64,53.66,53.59,53.66,24300.0,46.1887,46.2059,46.1457,46.2059,24300.0
2006-02-03 12:20:00,53.67,53.7,53.66,53.69,34700.0,46.2145,46.2404,46.2059,46.2318,34700.0
2006-02-03 12:30:00,53.69,53.69,53.64,53.66,15200.0,46.2318,46.2318,46.1887,46.2059,15200.0
2006-02-03 12:40:00,53.66,53.76,53.66,53.73,26200.0,46.2059,46.292,46.2059,46.2662,26200.0
2006-02-03 12:50:00,53.73,53.79,53.72,53.73,20700.0,46.2662,46.3179,46.2576,46.2662,20700.0
2006-02-03 13:00:00,53.73,53.78,53.72,53.76,30500.0,46.2662,46.3093,46.2576,46.292,30500.0
2006-02-03 13:10:00,53.76,53.82,53.73,53.8,24500.0,46.292,46.3437,46.2662,46.3265,24500.0
2006-02-03 13:20:00,53.82,53.9,53.82,53.86,31000.0,46.3437,46.4126,46.3437,46.3782,31000.0
2006-02-03 13:30:00,53.86,53.96,53.86,53.96,30900.0,46.3782,46.4643,46.3782,46.4643,30900.0
2006-02-03 13:40:00,53.94,53.95,53.85,53.88,24100.0,46.447,46.4557,46.3695,46.3954,24100.0
2006-02-03 13:50:00,53.87,53.89,53.85,53.88,19200.0,46.3868,46.404,46.3695,46.3954,19200.0
2006-02-03 14:00:00,53.87,53.91,53.87,53.91,22000.0,46.3868,46.4212,46.3868,46.4212,22000.0
2006-02-03 14:10:00,53.9,53.91,53.72,53.75,24100.0,46.4126,46.4212,46.2576,46.2834,24100.0
2006-02-03 14:20:00,53.75,53.9,53.71,53.87,44400.0,46.2834,46.4126,46.249,46.3868,44400.0
2006-02-03 14:30:00,53.87,53.93,53.86,53.92,40600.0,46.3868,46.4384,46.3782,46.4298,40600.0
2006-02-03 14:40:00,53.92,53.95,53.86,53.95,47400.0,46.4298,46.4557,46.3782,46.4557,47400.0
2006-02-03 14:50:00,53.95,53.97,53.91,53.92,46800.0,46.4557,46.4729,46.4212,46.4298,46800.0
2006-02-03 15:00:00,53.92,53.97,53.82,53.93,42300.0,46.4298,46.4729,46.3437,46.4384,42300.0
2006-02-03 15:10:00,53.92,53.92,53.82,53.82,20800.0,46.4298,46.4298,46.3437,46.3437,20800.0
2006-02-03 15:20:00,53.82,53.84,53.79,53.82,37100.0,46.3437,46.3609,46.3179,46.3437,37100.0
2006-02-03 15:30:00,53.79,53.85,53.76,53.85,71500.0,46.3179,46.3695,46.292,46.3695,71500.0
2006-02-03 15:40:00,53.83,53.87,53.82,53.85,32600.0,46.3523,46.3868,46.3437,46.3695,32600.0
2006-02-03 15:50:00,53.85,53.85,53.75,53.76,45500.0,46.3695,46.3695,46.2834,46.292,45500.0
2006-02-06 09:30:00,53.58,53.58,53.24,53.24,55500.0,46.1371,46.1371,45.8443,45.8443,55500.0
2006-02-06 09:40:00,53.2,53.2,53.05,53.06,36700.0,45.8098,45.8098,45.6807,45.6893,36700.0
2006-02-06 09:50:00,53.07,53.11,52.97,52.98,35800.0,45.6979,45.7323,45.6118,45.6204,35800.0
2006-02-06 10:00:00,52.98,53.11,52.97,53.1,30700.0,45.6204,45.7323,45.6118,45.7237,30700.0
2006-02-06 10:10:00,53.11,53.13,52.99,53.13,57100.0,45.7323,45.7496,45.629,45.7496,57100.0
2006-02-06 10:20:00,53.1,53.1,52.91,52.91,65400.0,45.7237,45.7237,45.5601,45.5601,65400.0
2006-02-06 10:30:00,52.91,52.95,52.9,52.91,40200.0,45.5601,45.5946,45.5515,45.5601,40200.0
2006-02-06 10:40:00,52.91,52.99,52.89,52.94,43700.0,45.5601,45.629,45.5429,45.586,43700.0
2006-02-06 10:50:00,52.93,52.93,52.71,52.75,29400.0,45.5773,45.5773,45.3879,45.4223,29400.0
2006-02-06 11:00:00,52.76,52.96,52.76,52.9,30200.0,45.431,45.6032,45.431,45.5515,30200.0
2006-02-06 11:10:00,52.85,52.88,52.77,52.82,26000.0,45.5085,45.5343,45.4396,45.4826,26000.0
2006-02-06 11:20:00,52.83,52.84,52.8,52.8,22500.0,45.4912,45.4998,45.4654,45.4654,22500.0
2006-02-06 11:30:00,52.8,52.8,52.68,52.75,24300.0,45.4654,45.4654,45.3621,45.4223,24300.0
2006-02-06 11:40:00,52.75,52.76,52.68,52.7,26300.0,45.4223,45.431,45.3621,45.3793,26300.0
2006-02-06 11:50:00,52.7,52.7,52.53,52.55,45900.0,45.3793,45.3793,45.2329,45.2501,45900.0
2006-02-06 12:00:00,52.55,52.62,52.53,52.58,16700.0,45.2501,45.3104,45.2329,45.276,16700.0
2006-02-06 12:10:00,52.56,52.58,52.55,52.57,18900.0,45.2587,45.276,45.2501,45.2674,18900.0
2006-02-06 12:20:00,52.56,52.56,52.53,52.54,15900.0,45.2587,45.2587,45.2329,45.2415,15900.0
2006-02-06 12:30:00,52.55,52.57,52.53,52.53,27100.0,45.2501,45.2674,45.2329,45.2329,27100.0
2006-02-06 12:40:00,52.52,52.54,52.52,52.54,11200.0,45.2243,45.2415,45.2243,45.2415,11200.0
2006-02-06 12:50:00,52.53,52.64,52.53,52.62,15200.0,45.2329,45.3276,45.2329,45.3104,15200.0
2006-02-06 13:00:00,52.63,52.71,52.63,52.71,23100.0,45.319,45.3879,45.319,45.3879,23100.0
2006-02-06 13:10:00,52.71,52.74,52.69,52.71,15500.0,45.3879,45.4137,45.3707,45.3879,15500.0
2006-02-06 13:20:00,52.71,52.76,52.71,52.74,29500.0,45.3879,45.431,45.3879,45.4137,29500.0
2006-02-06 13:30:00,52.73,52.75,52.73,52.75,22500.0,45.4051,45.4223,45.4051,45.4223,22500.0
2006-02-06 13:40:00,52.74,52.81,52.74,52.77,32000.0,45.4137,45.474,45.4137,45.4396,32000.0
2006-02-06 13:50:00,52.76,52.78,52.74,52.74,53800.0,45.431,45.4482,45.4137,45.4137,53800.0
2006-02-06 14:00:00,52.74,52.75,52.57,52.57,47700.0,45.4137,45.4223,45.2674,45.2674,47700.0
2006-02-06 14:10:00,52.58,52.59,52.52,52.54,11100.0,45.276,45.2846,45.2243,45.2415,11100.0
2006-02-06 14:20:00,52.54,52.6,52.52,52.57,10400.0,45.2415,45.2932,45.2243,45.2674,10400.0
2006-02-06 14:30:00,52.57,52.65,52.57,52.62,12600.0,45.2674,45.3362,45.2674,45.3104,12600.0
2006-02-06 14:40:00,52.62,52.67,52.6,52.64,24400.0,45.3104,45.3535,45.2932,45.3276,24400.0
2006-02-06 14:50:00,52.64,52.7,52.62,52.62,11600.0,45.3276,45.3793,45.3104,45.3104,11600.0
2006-02-06 15:00:00,52.63,52.68,52.62,52.68,15600.0,45.319,45.3621,45.3104,45.3621,15600.0
2006-02-06 15:10:00,52.67,52.71,52.63,52.63,41700.0,45.3535,45.3879,45.319,45.319,41700.0
2006-02-06 15:20:00,52.62,52.65,52.6,52.65,24700.0,45.3104,45.3362,45.2932,45.3362,24700.0
2006-02-06 15:30:00,52.67,52.71,52.61,52.62,90200.0,45.3535,45.3879,45.3018,45.3104,90200.0
2006-02-06 15:40:00,52.62,52.82,52.6,52.79,41300.0,45.3104,45.4826,45.2932,45.4568,41300.0
2006-02-06 15:50:00,52.79,52.85,52.75,52.76,50200.0,45.4568,45.5085,45.4223,45.431,50200.0
2006-02-07 09:30:00,52.3,52.6,52.26,52.59,76800.0,45.0349,45.2932,45.0004,45.2846,76800.0
2006-02-07 09:40:00,52.6,52.99,52.6,52.86,52300.0,45.2932,45.629,45.2932,45.5171,52300.0
2006-02-07 09:50:00,52.87,53.0,52.8,52.81,70100.0,45.5257,45.6376,45.4654,45.474,70100.0
2006-02-07 10:00:00,52.81,52.98,52.8,52.97,46300.0,45.474,45.6204,45.4654,45.6118,46300.0
2006-02-07 10:10:00,52.97,52.97,52.85,52.85,45000.0,45.6118,45.6118,45.5085,45.5085,45000.0
2006-02-07 10:20:00,52.85,52.88,52.71,52.71,45300.0,45.5085,45.5343,45.3879,45.3879,45300.0
2006-02-07 10:30:00,52.72,52.77,52.71,52.74,74700.0,45.3965,45.4396,45.3879,45.4137,74700.0
2006-02-07 10:40:00,52.74,52.76,52.67,52.67,41000.0,45.4137,45.431,45.3535,45.3535,41000.0
2006-02-07 10:50:00,52.69,52.73,52.62,52.65,18800.0,45.3707,45.4051,45.3104,45.3362,18800.0
2006-02-07 11:00:00,52.64,52.8,52.64,52.76,19500.0,45.3276,45.4654,45.3276,45.431,19500.0
2006-02-07 11:10:00,52.75,52.89,52.75,52.82,18800.0,45.4223,45.5429,45.4223,45.4826,18800.0
2006-02-07 11:20:00,52.81,52.85,52.78,52.8,29500.0,45.474,45.5085,45.4482,45.4654,29500.0
2006-02-07 11:30:00,52.8,52.82,52.77,52.77,44000.0,45.4654,45.4826,45.4396,45.4396,44000.0
2006-02-07 11:40:00,52.78,52.92,52.77,52.81,20300.0,45.4482,45.5687,45.4396,45.474,20300.0
2006-02-07 11:50:00,52.83,52.87,52.81,52.83,16100.0,45.4912,45.5257,45.474,45.4912,16100.0
2006-02-07 12:00:00,52.85,52.91,52.84,52.84,12800.0,45.5085,45.5601,45.4998,45.4998,12800.0
2006-02-07 12:10:00,52.82,52.84,52.71,52.75,32700.0,45.4826,45.4998,45.3879,45.4223,32700.0
2006-02-07 12:20:00,52.75,52.83,52.75,52.79,14600.0,45.4223,45.4912,45.4223,45.4568,14600.0
2006-02-07 12:30:00,52.8,52.81,52.73,52.76,18400.0,45.4654,45.474,45.4051,45.431,18400.0
2006-02-07 12:40:00,52.76,52.83,52.72,52.72,19500.0,45.431,45.4912,45.3965,45.3965,19500.0
2006-02-07 12:50:00,52.73,52.85,52.73,52.8,43000.0,45.4051,45.5085,45.4051,45.4654,43000.0
2006-02-07 13:00:00,52.8,52.8,52.7,52.7,23700.0,45.4654,45.4654,45.3793,45.3793,23700.0
2006-02-07 13:10:00,52.7,52.71,52.7,52.7,16400.0,45.3793,45.3879,45.3793,45.3793,16400.0
2006-02-07 13:20:00,52.7,52.77,52.7,52.73,21500.0,45.3793,45.4396,45.3793,45.4051,21500.0
2006-02-07 13:30:00,52.73,52.77,52.72,52.76,13400.0,45.4051,45.4396,45.3965,45.431,13400.0
2006-02-07 13:40:00,52.77,52.8,52.76,52.8,22300.0,45.4396,45.4654,45.431,45.4654,22300.0
2006-02-07 13:50:00,52.8,52.83,52.79,52.79,29900.0,45.4654,45.4912,45.4568,45.4568,29900.0
2006-02-07 14:00:00,52.8,52.83,52.78,52.81,26500.0,45.4654,45.4912,45.4482,45.474,26500.0
2006-02-07 14:10:00,52.8,52.89,52.8,52.87,29300.0,45.4654,45.5429,45.4654,45.5257,29300.0
2006-02-07 14:20:00,52.87,52.98,52.83,52.95,22700.0,45.5257,45.6204,45.4912,45.5946,22700.0
2006-02-07 14:30:00,52.96,52.96,52.83,52.86,19200.0,45.6032,45.6032,45.4912,45.5171,19200.0
2006-02-07 14:40:00,52.86,52.87,52.8,52.81,33300.0,45.5171,45.5257,45.4654,45.474,33300.0
2006-02-07 14:50:00,52.8,52.81,52.78,52.8,49300.0,45.4654,45.474,45.4482,45.4654,49300.0
2006-02-07 15:00:00,52.8,52.84,52.75,52.75,32700.0,45.4654,45.4998,45.4223,45.4223,32700.0
2006-02-07 15:10:00,52.75,52.81,52.75,52.81,28000.0,45.4223,45.474,45.4223,45.474,28000.0
2006-02-07 15:20:00,52.81,52.88,52.81,52.86,48500.0,45.474,45.5343,45.474,45.5171,48500.0
2006-02-07 15:30:00,52.86,52.87,52.81,52.83,45200.0,45.5171,45.5257,45.474,45.4912,45200.0
2006-02-07 15:40:00,52.82,53.02,52.8,52.95,66200.0,45.4826,45.6548,45.4654,45.5946,66200.0
2006-02-07 15:50:00,52.95,52.95,52.73,52.76,56800.0,45.5946,45.5946,45.4051,45.431,56800.0
2006-02-08 09:30:00,53.29,53.37,53.1,53.25,84800.0,45.8873,45.9562,45.7237,45.8529,84800.0
2006-02-08 09:40:00,53.24,53.45,53.12,53.43,43000.0,45.8443,46.0251,45.741,46.0079,43000.0
2006-02-08 09:50:00,53.43,53.43,53.18,53.39,32300.0,46.0079,46.0079,45.7926,45.9734,32300.0
2006-02-08 10:00:00,53.39,53.48,53.33,53.44,42900.0,45.9734,46.0509,45.9218,46.0165,42900.0
2006-02-08 10:10:00,53.4,53.47,53.3,53.45,30100.0,45.9821,46.0423,45.8959,46.0251,30100.0
2006-02-08 10:20:00,53.45,53.46,53.3,53.46,34500.0,46.0251,46.0337,45.8959,46.0337,34500.0
2006-02-08 10:30:00,53.47,53.47,53.36,53.42,27300.0,46.0423,46.0423,45.9476,45.9993,27300.0
2006-02-08 10:40:00,53.42,53.44,53.35,53.42,20800.0,45.9993,46.0165,45.939,45.9993,20800.0
2006-02-08 10:50:00,53.42,53.42,53.36,53.37,24500.0,45.9993,45.9993,45.9476,45.9562,24500.0
2006-02-08 11:00:00,53.37,53.44,53.36,53.38,97800.0,45.9562,46.0165,45.9476,45.9648,97800.0
2006-02-08 11:10:00,53.38,53.42,53.36,53.37,16400.0,45.9648,45.9993,45.9476,45.9562,16400.0
2006-02-08 11:20:00,53.37,53.4,53.33,53.35,20600.0,45.9562,45.9821,45.9218,45.939,20600.0
2006-02-08 11:30:00,53.34,53.4,53.3,53.39,16300.0,45.9304,45.9821,45.8959,45.9734,16300.0
2006-02-08 11:40:00,53.4,53.4,53.33,53.38,36600.0,45.9821,45.9821,45.9218,45.9648,36600.0
2006-02-08 11:50:00,53.38,53.39,53.35,53.36,16100.0,45.9648,45.9734,45.939,45.9476,16100.0
2006-02-08 12:00:00,53.36,53.45,53.36,53.41,31700.0,45.9476,46.0251,45.9476,45.9907,31700.0
2006-02-08 12:10:00,53.39,53.44,53.38,53.43,12400.0,45.9734,46.0165,45.9648,46.0079,12400.0
2006-02-08 12:20:00,53.41,53.48,53.4,53.46,34900.0,45.9907,46.0509,45.9821,46.0337,34900.0
2006-02-08 12:30:00,53.46,53.53,53.46,53.52,19800.0,46.0337,46.094,46.0337,46.0854,19800.0
2006-02-08 12:40:00,53.53,53.61,53.52,53.53,19000.0,46.094,46.1629,46.0854,46.094,19000.0
2006-02-08 12:50:00,53.52,53.58,53.51,53.53,10200.0,46.0854,46.1371,46.0768,46.094,10200.0
2006-02-08 13:00:00,53.52,53.52,53.44,53.47,15500.0,46.0854,46.0854,46.0165,46.0423,15500.0
2006-02-08 13:10:00,53.47,53.48,53.38,53.39,9500.0,46.0423,46.0509,45.9648,45.9734,9500.0
2006-02-08 13:20:00,53.39,53.39,53.35,53.38,12600.0,45.9734,45.9734,45.939,45.9648,12600.0
2006-02-08 13:30:00,53.38,53.43,53.36,53.43,20500.0,45.9648,46.0079,45.9476,46.0079,20500.0
2006-02-08 13:40:00,53.47,53.5,53.47,53.5,15800.0,46.0423,46.0682,46.0423,46.0682,15800.0
2006-02-08 13:50:00,53.49,53.5,53.46,53.48,18400.0,46.0596,46.0682,46.0337,46.0509,18400.0
2006-02-08 14:00:00,53.47,53.47,53.35,53.35,17800.0,46.0423,46.0423,45.939,45.939,17800.0
2006-02-08 14:10:00,53.35,53.4,53.35,53.4,15100.0,45.939,45.9821,45.939,45.9821,15100.0
2006-02-08 14:20:00,53.39,53.44,53.37,53.38,13900.0,45.9734,46.0165,45.9562,45.9648,13900.0
2006-02-08 14:30:00,53.38,53.4,53.37,53.39,21600.0,45.9648,45.9821,45.9562,45.9734,21600.0
2006-02-08 14:40:00,53.39,53.4,53.37,53.39,15700.0,45.9734,45.9821,45.9562,45.9734,15700.0
2006-02-08 14:50:00,53.4,53.41,53.38,53.4,19800.0,45.9821,45.9907,45.9648,45.9821,19800.0
2006-02-08 15:00:00,53.41,53.57,53.39,53.57,31900.0,45.9907,46.1284,45.9734,46.1284,31900.0
2006-02-08 15:10:00,53.54,53.54,53.44,53.48,19500.0,46.1026,46.1026,46.0165,46.0509,19500.0
2006-02-08 15:20:00,53.48,53.48,53.4,53.43,21300.0,46.0509,46.0509,45.9821,46.0079,21300.0
2006-02-08 15:30:00,53.42,53.45,53.39,53.43,23500.0,45.9993,46.0251,45.9734,46.0079,23500.0
2006-02-08 15:40:00,53.42,53.54,53.39,53.52,49200.0,45.9993,46.1026,45.9734,46.0854,49200.0
2006-02-08 15:50:00,53.51,53.52,53.39,53.46,42300.0,46.0768,46.0854,45.9734,46.0337,42300.0
2006-02-09 09:30:00,53.74,53.75,53.57,53.67,62500.0,46.2748,46.2834,46.1284,46.2145,62500.0
2006-02-09 09:40:00,53.66,53.67,53.55,53.6,34800.0,46.2059,46.2145,46.1112,46.1543,34800.0
2006-02-09 09:50:00,53.6,53.7,53.55,53.68,30700.0,46.1543,46.2404,46.1112,46.2232,30700.0
2006-02-09 10:00:00,53.68,53.75,53.65,53.68,29600.0,46.2232,46.2834,46.1973,46.2232,29600.0
2006-02-09 10:10:00,53.65,53.7,53.57,53.58,67300.0,46.1973,46.2404,46.1284,46.1371,67300.0
2006-02-09 10:20:00,53.58,53.75,53.58,53.74,13800.0,46.1371,46.2834,46.1371,46.2748,13800.0
2006-02-09 10:30:00,53.73,53.86,53.71,53.74,39400.0,46.2662,46.3782,46.249,46.2748,39400.0
2006-02-09 10:40:00,53.7,53.71,53.6,53.6,36100.0,46.2404,46.249,46.1543,46.1543,36100.0
2006-02-09 10:50:00,53.6,53.65,53.56,53.65,48300.0,46.1543,46.1973,46.1198,46.1973,48300.0
2006-02-09 11:00:00,53.65,53.74,53.64,53.68,31400.0,46.1973,46.2748,46.1887,46.2232,31400.0
2006-02-09 11:10:00,53.68,53.7,53.63,53.67,21000.0,46.2232,46.2404,46.1801,46.2145,21000.0
2006-02-09 11:20:00,53.65,53.7,53.65,53.69,28600.0,46.1973,46.2404,46.1973,46.2318,28600.0
2006-02-09 11:30:00,53.68,53.69,53.56,53.56,54800.0,46.2232,46.2318,46.1198,46.1198,54800.0
2006-02-09 11:40:00,53.58,53.66,53.55,53.55,74900.0,46.1371,46.2059,46.1112,46.1112,74900.0
2006-02-09 11:50:00,53.55,53.65,53.54,53.61,42000.0,46.1112,46.1973,46.1026,46.1629,42000.0
2006-02-09 12:00:00,53.6,53.64,53.56,53.57,49500.0,46.1543,46.1887,46.1198,46.1284,49500.0
2006-02-09 12:10:00,53.59,53.61,53.55,53.6,16600.0,46.1457,46.1629,46.1112,46.1543,16600.0
2006-02-09 12:20:00,53.6,53.7,53.6,53.65,72000.0,46.1543,46.2404,46.1543,46.1973,72000.0
2006-02-09 12:30:00,53.65,53.75,53.62,53.75,83900.0,46.1973,46.2834,46.1715,46.2834,83900.0
2006-02-09 12:40:00,53.74,53.77,53.73,53.75,18500.0,46.2748,46.3007,46.2662,46.2834,18500.0
2006-02-09 12:50:00,53.75,53.75,53.68,53.73,60600.0,46.2834,46.2834,46.2232,46.2662,60600.0
2006-02-09 13:00:00,53.73,53.76,53.6,53.61,35900.0,46.2662,46.292,46.1543,46.1629,35900.0
2006-02-09 13:10:00,53.63,53.65,53.61,53.64,10400.0,46.1801,46.1973,46.1629,46.1887,10400.0
2006-02-09 13:20:00,53.64,53.73,53.64,53.65,12100.0,46.1887,46.2662,46.1887,46.1973,12100.0
2006-02-09 13:30:00,53.65,53.65,53.61,53.62,9500.0,46.1973,46.1973,46.1629,46.1715,9500.0
2006-02-09 13:40:00,53.63,53.66,53.61,53.63,12300.0,46.1801,46.2059,46.1629,46.1801,12300.0
2006-02-09 13:50:00,53.63,53.68,53.61,53.63,11500.0,46.1801,46.2232,46.1629,46.1801,11500.0
2006-02-09 14:00:00,53.63,53.66,53.61,53.61,16100.0,46.1801,46.2059,46.1629,46.1629,16100.0
2006-02-09 14:10:00,53.61,53.61,53.52,53.52,17100.0,46.1629,46.1629,46.0854,46.0854,17100.0
2006-02-09 14:20:00,53.52,53.56,53.51,53.52,18100.0,46.0854,46.1198,46.0768,46.0854,18100.0
2006-02-09 14:30:00,53.51,53.54,53.51,53.51,30300.0,46.0768,46.1026,46.0768,46.0768,30300.0
2006-02-09 14:40:00,53.51,53.61,53.51,53.61,21300.0,46.0768,46.1629,46.0768,46.1629,21300.0
2006-02-09 14:50:00,53.6,53.61,53.56,53.59,16000.0,46.1543,46.1629,46.1198,46.1457,16000.0
2006-02-09 15:00:00,53.59,53.59,53.52,53.59,28700.0,46.1457,46.1457,46.0854,46.1457,28700.0
2006-02-09 15:10:00,53.59,53.61,53.54,53.54,37300.0,46.1457,46.1629,46.1026,46.1026,37300.0
2006-02-09 15:20:00,53.54,53.59,53.54,53.58,41200.0,46.1026,46.1457,46.1026,46.1371,41200.0
2006-02-09 15:30:00,53.58,53.59,53.44,53.49,41800.0,46.1371,46.1457,46.0165,46.0596,41800.0
2006-02-09 15:40:00,53.5,53.51,53.4,53.4,65200.0,46.0682,46.0768,45.9821,45.9821,65200.0
2006-02-09 15:50:00,53.4,53.42,53.32,53.42,46400.0,45.9821,45.9993,45.9132,45.9993,46400.0
2006-02-10 09:30:00,53.24,53.25,53.12,53.12,30700.0,45.8443,45.8529,45.741,45.741,30700.0
2006-02-10 09:40:00,53.11,53.23,53.06,53.2,34500.0,45.7323,45.8357,45.6893,45.8098,34500.0
2006-02-10 09:50:00,53.2,53.35,53.2,53.27,22400.0,45.8098,45.939,45.8098,45.8701,22400.0
2006-02-10 10:00:00,53.25,53.29,53.17,53.17,20700.0,45.8529,45.8873,45.784,45.784,20700.0
2006-02-10 10:10:00,53.13,53.27,53.13,53.24,13800.0,45.7496,45.8701,45.7496,45.8443,13800.0
2006-02-10 10:20:00,53.24,53.3,53.21,53.28,19800.0,45.8443,45.8959,45.8184,45.8787,19800.0
2006-02-10 10:30:00,53.27,53.27,53.17,53.17,14300.0,45.8701,45.8701,45.784,45.784,14300.0
2006-02-10 10:40:00,53.14,53.17,53.12,53.16,26000.0,45.7582,45.784,45.741,45.7754,26000.0
2006-02-10 10:50:00,53.17,53.18,53.15,53.16,13400.0,45.784,45.7926,45.7668,45.7754,13400.0
2006-02-10 11:00:00,53.16,53.2,53.15,53.2,12100.0,45.7754,45.8098,45.7668,45.8098,12100.0
2006-02-10 11:10:00,53.2,53.2,53.14,53.18,16100.0,45.8098,45.8098,45.7582,45.7926,16100.0
2006-02-10 11:20:00,53.18,53.22,53.17,53.2,13600.0,45.7926,45.8271,45.784,45.8098,13600.0
2006-02-10 11:30:00,53.2,53.3,53.2,53.3,14100.0,45.8098,45.8959,45.8098,45.8959,14100.0
2006-02-10 11:40:00,53.29,53.3,53.2,53.25,8700.0,45.8873,45.8959,45.8098,45.8529,8700.0
2006-02-10 11:50:00,53.25,53.26,53.2,53.21,6900.0,45.8529,45.8615,45.8098,45.8184,6900.0
2006-02-10 12:00:00,53.2,53.24,53.18,53.21,39200.0,45.8098,45.8443,45.7926,45.8184,39200.0
2006-02-10 12:10:00,53.21,53.28,53.21,53.28,28100.0,45.8184,45.8787,45.8184,45.8787,28100.0
2006-02-10 12:20:00,53.29,53.4,53.24,53.27,130000.0,45.8873,45.9821,45.8443,45.8701,130000.0
2006-02-10 12:30:00,53.27,53.3,53.26,53.28,34600.0,45.8701,45.8959,45.8615,45.8787,34600.0
2006-02-10 12:40:00,53.29,53.29,53.2,53.2,13300.0,45.8873,45.8873,45.8098,45.8098,13300.0
2006-02-10 12:50:00,53.2,53.23,53.18,53.23,8000.0,45.8098,45.8357,45.7926,45.8357,8000.0
2006-02-10 13:00:00,53.23,53.24,53.2,53.23,11400.0,45.8357,45.8443,45.8098,45.8357,11400.0
2006-02-10 13:10:00,53.24,53.3,53.19,53.2,17100.0,45.8443,45.8959,45.8012,45.8098,17100.0
2006-02-10 13:20:00,53.18,53.22,53.18,53.22,12600.0,45.7926,45.8271,45.7926,45.8271,12600.0
2006-02-10 13:30:00,53.22,53.3,53.19,53.26,18600.0,45.8271,45.8959,45.8012,45.8615,18600.0
2006-02-10 13:40:00,53.26,53.29,53.21,53.28,46700.0,45.8615,45.8873,45.8184,45.8787,46700.0
2006-02-10 13:50:00,53.28,53.31,53.24,53.3,17300.0,45.8787,45.9046,45.8443,45.8959,17300.0
2006-02-10 14:00:00,53.3,53.3,53.25,53.29,42500.0,45.8959,45.8959,45.8529,45.8873,42500.0
2006-02-10 14:10:00,53.3,53.3,53.21,53.21,16800.0,45.8959,45.8959,45.8184,45.8184,16800.0
2006-02-10 14:20:00,53.21,53.3,53.2,53.25,42500.0,45.8184,45.8959,45.8098,45.8529,42500.0
2006-02-10 14:30:00,53.23,53.27,53.21,53.27,31400.0,45.8357,45.8701,45.8184,45.8701,31400.0
2006-02-10 14:40:00,53.27,53.3,53.24,53.3,28900.0,45.8701,45.8959,45.8443,45.8959,28900.0
2006-02-10 14:50:00,53.27,53.33,53.25,53.25,43700.0,45.8701,45.9218,45.8529,45.8529,43700.0
2006-02-10 15:00:00,53.25,53.29,53.25,53.28,26100.0,45.8529,45.8873,45.8529,45.8787,26100.0
2006-02-10 15:10:00,53.29,53.4,53.28,53.36,47000.0,45.8873,45.9821,45.8787,45.9476,47000.0
2006-02-10 15:20:00,53.33,53.44,53.33,53.38,67100.0,45.9218,46.0165,45.9218,45.9648,67100.0
2006-02-10 15:30:00,53.38,53.38,53.25,53.26,27700.0,45.9648,45.9648,45.8529,45.8615,27700.0
2006-02-10 15:40:00,53.24,53.25,53.16,53.16,21000.0,45.8443,45.8529,45.7754,45.7754,21000.0
2006-02-10 15:50:00,53.16,53.22,53.14,53.17,57700.0,45.7754,45.8271,45.7582,45.784,57700.0
2006-02-13 09:30:00,53.35,53.35,53.15,53.19,49700.0,45.939,45.939,45.7668,45.8012,49700.0
2006-02-13 09:40:00,53.18,53.32,53.15,53.2,31600.0,45.7926,45.9132,45.7668,45.8098,31600.0
2006-02-13 09:50:00,53.21,53.25,53.2,53.23,91200.0,45.8184,45.8529,45.8098,45.8357,91200.0
2006-02-13 10:00:00,53.23,53.26,53.19,53.26,23200.0,45.8357,45.8615,45.8012,45.8615,23200.0
2006-02-13 10:10:00,53.27,53.33,53.27,53.28,29600.0,45.8701,45.9218,45.8701,45.8787,29600.0
2006-02-13 10:20:00,53.27,53.32,53.18,53.3,21000.0,45.8701,45.9132,45.7926,45.8959,21000.0
2006-02-13 10:30:00,53.31,53.43,53.31,53.43,32100.0,45.9046,46.0079,45.9046,46.0079,32100.0
2006-02-13 10:40:00,53.41,53.46,53.38,53.38,19300.0,45.9907,46.0337,45.9648,45.9648,19300.0
2006-02-13 10:50:00,53.38,53.47,53.33,53.36,50600.0,45.9648,46.0423,45.9218,45.9476,50600.0
2006-02-13 11:00:00,53.38,53.38,53.32,53.35,14700.0,45.9648,45.9648,45.9132,45.939,14700.0
2006-02-13 11:10:00,53.35,53.46,53.35,53.38,15200.0,45.939,46.0337,45.939,45.9648,15200.0
2006-02-13 11:20:00,53.36,53.4,53.36,53.38,13300.0,45.9476,45.9821,45.9476,45.9648,13300.0
2006-02-13 11:30:00,53.39,53.49,53.38,53.49,12200.0,45.9734,46.0596,45.9648,46.0596,12200.0
2006-02-13 11:40:00,53.48,53.59,53.48,53.55,15500.0,46.0509,46.1457,46.0509,46.1112,15500.0
2006-02-13 11:50:00,53.55,53.59,53.43,53.47,18600.0,46.1112,46.1457,46.0079,46.0423,18600.0
2006-02-13 12:00:00,53.47,53.65,53.46,53.65,38000.0,46.0423,46.1973,46.0337,46.1973,38000.0
2006-02-13 12:10:00,53.64,53.67,53.6,53.66,23300.0,46.1887,46.2145,46.1543,46.2059,23300.0
2006-02-13 12:20:00,53.66,53.68,53.6,53.61,14400.0,46.2059,46.2232,46.1543,46.1629,14400.0
2006-02-13 12:30:00,53.62,53.65,53.56,53.56,13800.0,46.1715,46.1973,46.1198,46.1198,13800.0
2006-02-13 12:40:00,53.56,53.58,53.51,53.55,13100.0,46.1198,46.1371,46.0768,46.1112,13100.0
2006-02-13 12:50:00,53.56,53.6,53.55,53.6,7200.0,46.1198,46.1543,46.1112,46.1543,7200.0
2006-02-13 13:00:00,53.6,53.63,53.6,53.61,15500.0,46.1543,46.1801,46.1543,46.1629,15500.0
2006-02-13 13:10:00,53.61,53.63,53.57,53.61,12800.0,46.1629,46.1801,46.1284,46.1629,12800.0
2006-02-13 13:20:00,53.62,53.67,53.62,53.65,21100.0,46.1715,46.2145,46.1715,46.1973,21100.0
2006-02-13 13:30:00,53.65,53.69,53.57,53.57,12900.0,46.1973,46.2318,46.1284,46.1284,12900.0
2006-02-13 13:40:00,53.56,53.6,53.55,53.6,10500.0,46.1198,46.1543,46.1112,46.1543,10500.0
2006-02-13 13:50:00,53.61,53.65,53.61,53.62,8800.0,46.1629,46.1973,46.1629,46.1715,8800.0
2006-02-13 14:00:00,53.61,53.61,53.53,53.55,4900.0,46.1629,46.1629,46.094,46.1112,4900.0
2006-02-13 14:10:00,53.56,53.65,53.55,53.64,5900.0,46.1198,46.1973,46.1112,46.1887,5900.0
2006-02-13 14:20:00,53.64,53.67,53.61,53.63,17800.0,46.1887,46.2145,46.1629,46.1801,17800.0
2006-02-13 14:30:00,53.63,53.66,53.6,53.65,8400.0,46.1801,46.2059,46.1543,46.1973,8400.0
2006-02-13 14:40:00,53.65,53.66,53.57,53.62,11400.0,46.1973,46.2059,46.1284,46.1715,11400.0
2006-02-13 14:50:00,53.62,53.65,53.52,53.54,13200.0,46.1715,46.1973,46.0854,46.1026,13200.0
2006-02-13 15:00:00,53.55,53.64,53.55,53.63,8700.0,46.1112,46.1887,46.1112,46.1801,8700.0
2006-02-13 15:10:00,53.62,53.63,53.57,53.6,34100.0,46.1715,46.1801,46.1284,46.1543,34100.0
2006-02-13 15:20:00,53.6,53.6,53.54,53.56,19900.0,46.1543,46.1543,46.1026,46.1198,19900.0
2006-02-13 15:30:00,53.56,53.7,53.56,53.66,23000.0,46.1198,46.2404,46.1198,46.2059,23000.0
2006-02-13 15:40:00,53.66,53.66,53.48,53.56,33400.0,46.2059,46.2059,46.0509,46.1198,33400.0
2006-02-13 15:50:00,53.56,53.63,53.56,53.61,32400.0,46.1198,46.1801,46.1198,46.1629,32400.0
2006-02-14 09:30:00,53.5,53.7,53.45,53.53,56200.0,46.0682,46.2404,46.0251,46.094,56200.0
2006-02-14 09:40:00,53.5,53.64,53.49,53.57,31500.0,46.0682,46.1887,46.0596,46.1284,31500.0
2006-02-14 09:50:00,53.55,53.85,53.55,53.73,15800.0,46.1112,46.3695,46.1112,46.2662,15800.0
2006-02-14 10:00:00,53.76,53.84,53.73,53.74,34900.0,46.292,46.3609,46.2662,46.2748,34900.0
2006-02-14 10:10:00,53.73,53.82,53.72,53.77,13900.0,46.2662,46.3437,46.2576,46.3007,13900.0
2006-02-14 10:20:00,53.74,53.77,53.68,53.69,13700.0,46.2748,46.3007,46.2232,46.2318,13700.0
2006-02-14 10:30:00,53.67,53.68,53.47,53.5,22200.0,46.2145,46.2232,46.0423,46.0682,22200.0
2006-02-14 10:40:00,53.5,53.65,53.48,53.6,13700.0,46.0682,46.1973,46.0509,46.1543,13700.0
2006-02-14 10:50:00,53.6,53.75,53.6,53.73,18700.0,46.1543,46.2834,46.1543,46.2662,18700.0
2006-02-14 11:00:00,53.74,53.87,53.72,53.79,28200.0,46.2748,46.3868,46.2576,46.3179,28200.0
2006-02-14 11:10:00,53.8,53.95,53.8,53.94,45200.0,46.3265,46.4557,46.3265,46.447,45200.0
2006-02-14 11:20:00,53.94,53.94,53.88,53.89,27700.0,46.447,46.447,46.3954,46.404,27700.0
2006-02-14 11:30:00,53.92,53.95,53.9,53.94,22300.0,46.4298,46.4557,46.4126,46.447,22300.0
2006-02-14 11:40:00,53.95,53.99,53.93,53.94,17700.0,46.4557,46.4901,46.4384,46.447,17700.0
2006-02-14 11:50:00,53.94,54.0,53.9,53.99,60300.0,46.447,46.4987,46.4126,46.4901,60300.0
2006-02-14 12:00:00,53.98,53.99,53.92,53.98,21700.0,46.4815,46.4901,46.4298,46.4815,21700.0
2006-02-14 12:10:00,53.99,53.99,53.9,53.92,10600.0,46.4901,46.4901,46.4126,46.4298,10600.0
2006-02-14 12:20:00,53.91,53.98,53.91,53.95,34300.0,46.4212,46.4815,46.4212,46.4557,34300.0
2006-02-14 12:30:00,53.96,53.99,53.95,53.98,7900.0,46.4643,46.4901,46.4557,46.4815,7900.0
2006-02-14 12:40:00,53.99,53.99,53.97,53.98,11100.0,46.4901,46.4901,46.4729,46.4815,11100.0
2006-02-14 12:50:00,53.98,54.0,53.97,53.99,15100.0,46.4815,46.4987,46.4729,46.4901,15100.0
2006-02-14 13:00:00,53.99,54.0,53.97,53.97,16700.0,46.4901,46.4987,46.4729,46.4729,16700.0
2006-02-14 13:10:00,53.98,54.0,53.98,53.99,17300.0,46.4815,46.4987,46.4815,46.4901,17300.0
2006-02-14 13:20:00,54.0,54.0,53.98,54.0,7900.0,46.4987,46.4987,46.4815,46.4987,7900.0
2006-02-14 13:30:00,53.99,54.0,53.98,54.0,23400.0,46.4901,46.4987,46.4815,46.4987,23400.0
2006-02-14 13:40:00,54.0,54.0,53.97,53.97,27700.0,46.4987,46.4987,46.4729,46.4729,27700.0
2006-02-14 13:50:00,53.97,53.98,53.93,53.95,35700.0,46.4729,46.4815,46.4384,46.4557,35700.0
2006-02-14 14:00:00,53.95,54.0,53.93,53.99,28000.0,46.4557,46.4987,46.4384,46.4901,28000.0
2006-02-14 14:10:00,53.99,54.0,53.94,53.98,32900.0,46.4901,46.4987,46.447,46.4815,32900.0
2006-02-14 14:20:00,53.98,53.99,53.96,53.98,99200.0,46.4815,46.4901,46.4643,46.4815,99200.0
2006-02-14 14:30:00,53.97,54.18,53.97,54.18,175600.0,46.4729,46.6537,46.4729,46.6537,175600.0
2006-02-14 14:40:00,54.18,54.3,54.18,54.2,84200.0,46.6537,46.757,46.6537,46.6709,84200.0
2006-02-14 14:50:00,54.2,54.25,54.14,54.25,28400.0,46.6709,46.714,46.6193,46.714,28400.0
2006-02-14 15:00:00,54.24,54.28,54.21,54.24,33100.0,46.7054,46.7398,46.6795,46.7054,33100.0
2006-02-14 15:10:00,54.19,54.28,54.19,54.26,37500.0,46.6623,46.7398,46.6623,46.7226,37500.0
2006-02-14 15:20:00,54.27,54.4,54.24,54.4,69100.0,46.7312,46.8431,46.7054,46.8431,69100.0
2006-02-14 15:30:00,54.41,54.41,54.3,54.32,65100.0,46.8518,46.8518,46.757,46.7743,65100.0
2006-02-14 15:40:00,54.31,54.44,54.31,54.34,60900.0,46.7656,46.8776,46.7656,46.7915,60900.0
2006-02-14 15:50:00,54.34,54.35,54.28,54.33,65400.0,46.7915,46.8001,46.7398,46.7829,65400.0
2006-02-15 09:30:00,54.21,54.24,54.12,54.23,36500.0,46.6795,46.7054,46.602,46.6968,36500.0
2006-02-15 09:40:00,54.17,54.18,54.09,54.1,20600.0,46.6451,46.6537,46.5762,46.5848,20600.0
2006-02-15 09:50:00,54.1,54.23,54.08,54.2,51800.0,46.5848,46.6968,46.5676,46.6709,51800.0
2006-02-15 10:00:00,54.15,54.2,53.98,54.19,34400.0,46.6279,46.6709,46.4815,46.6623,34400.0
2006-02-15 10:10:00,54.2,54.28,54.18,54.26,26800.0,46.6709,46.7398,46.6537,46.7226,26800.0
2006-02-15 10:20:00,54.24,54.49,54.23,54.38,57700.0,46.7054,46.9206,46.6968,46.8259,57700.0
2006-02-15 10:30:00,54.4,54.41,54.26,54.26,34300.0,46.8431,46.8518,46.7226,46.7226,34300.0
2006-02-15 10:40:00,54.27,54.33,54.24,54.29,11600.0,46.7312,46.7829,46.7054,46.7484,11600.0
2006-02-15 10:50:00,54.31,54.38,54.27,54.34,14900.0,46.7656,46.8259,46.7312,46.7915,14900.0
2006-02-15 11:00:00,54.34,54.38,54.3,54.35,28000.0,46.7915,46.8259,46.757,46.8001,28000.0
2006-02-15 11:10:00,54.35,54.38,54.25,54.27,21300.0,46.8001,46.8259,46.714,46.7312,21300.0
2006-02-15 11:20:00,54.27,54.38,54.27,54.31,14500.0,46.7312,46.8259,46.7312,46.7656,14500.0
2006-02-15 11:30:00,54.29,54.41,54.27,54.33,53400.0,46.7484,46.8518,46.7312,46.7829,53400.0
2006-02-15 11:40:00,54.33,54.45,54.33,54.33,13800.0,46.7829,46.8862,46.7829,46.7829,13800.0
2006-02-15 11:50:00,54.31,54.45,54.31,54.45,9400.0,46.7656,46.8862,46.7656,46.8862,9400.0
2006-02-15 12:00:00,54.44,54.44,54.35,54.37,9600.0,46.8776,46.8776,46.8001,46.8173,9600.0
2006-02-15 12:10:00,54.37,54.42,54.32,54.32,15000.0,46.8173,46.8604,46.7743,46.7743,15000.0
2006-02-15 12:20:00,54.31,54.35,54.3,54.3,6300.0,46.7656,46.8001,46.757,46.757,6300.0
2006-02-15 12:30:00,54.3,54.31,54.2,54.22,35900.0,46.757,46.7656,46.6709,46.6881,35900.0
2006-02-15 12:40:00,54.22,54.26,54.21,54.21,14400.0,46.6881,46.7226,46.6795,46.6795,14400.0
2006-02-15 12:50:00,54.21,54.41,54.21,54.37,14600.0,46.6795,46.8518,46.6795,46.8173,14600.0
2006-02-15 13:00:00,54.34,54.35,54.29,54.31,36800.0,46.7915,46.8001,46.7484,46.7656,36800.0
2006-02-15 13:10:00,54.31,54.4,54.29,54.4,8900.0,46.7656,46.8431,46.7484,46.8431,8900.0
2006-02-15 13:20:00,54.42,54.44,54.3,54.3,11800.0,46.8604,46.8776,46.757,46.757,11800.0
2006-02-15 13:30:00,54.3,54.32,54.27,54.27,13100.0,46.757,46.7743,46.7312,46.7312,13100.0
2006-02-15 13:40:00,54.27,54.34,54.27,54.31,6600.0,46.7312,46.7915,46.7312,46.7656,6600.0
2006-02-15 13:50:00,54.3,54.31,54.29,54.3,50200.0,46.757,46.7656,46.7484,46.757,50200.0
2006-02-15 14:00:00,54.3,54.33,54.25,54.26,11100.0,46.757,46.7829,46.714,46.7226,11100.0
2006-02-15 14:10:00,54.25,54.28,54.22,54.28,9400.0,46.714,46.7398,46.6881,46.7398,9400.0
2006-02-15 14:20:00,54.28,54.4,54.28,54.4,50100.0,46.7398,46.8431,46.7398,46.8431,50100.0
2006-02-15 14:30:00,54.39,54.43,54.37,54.4,19900.0,46.8345,46.869,46.8173,46.8431,19900.0
2006-02-15 14:40:00,54.4,54.44,54.39,54.43,56900.0,46.8431,46.8776,46.8345,46.869,56900.0
2006-02-15 14:50:00,54.42,54.49,54.42,54.45,12400.0,46.8604,46.9206,46.8604,46.8862,12400.0
2006-02-15 15:00:00,54.45,54.48,54.41,54.41,56600.0,46.8862,46.912,46.8518,46.8518,56600.0
2006-02-15 15:10:00,54.41,54.41,54.3,54.3,36800.0,46.8518,46.8518,46.757,46.757,36800.0
2006-02-15 15:20:00,54.31,54.4,54.26,54.37,27300.0,46.7656,46.8431,46.7226,46.8173,27300.0
2006-02-15 15:30:00,54.38,54.41,54.37,54.38,43500.0,46.8259,46.8518,46.8173,46.8259,43500.0
2006-02-15 15:40:00,54.38,54.38,54.32,54.32,19000.0,46.8259,46.8259,46.7743,46.7743,19000.0
2006-02-15 15:50:00,54.32,54.32,54.2,54.23,75100.0,46.7743,46.7743,46.6709,46.6968,75100.0
2006-02-16 09:30:00,54.34,54.45,54.3,54.37,55800.0,46.7915,46.8862,46.757,46.8173,55800.0
2006-02-16 09:40:00,54.33,54.45,54.31,54.42,19700.0,46.7829,46.8862,46.7656,46.8604,19700.0
2006-02-16 09:50:00,54.38,54.46,54.34,54.43,29200.0,46.8259,46.8948,46.7915,46.869,29200.0
2006-02-16 10:00:00,54.42,54.48,54.34,54.46,71300.0,46.8604,46.912,46.7915,46.8948,71300.0
2006-02-16 10:10:00,54.49,54.49,54.38,54.44,30100.0,46.9206,46.9206,46.8259,46.8776,30100.0
2006-02-16 10:20:00,54.43,54.45,54.39,54.45,15200.0,46.869,46.8862,46.8345,46.8862,15200.0
2006-02-16 10:30:00,54.45,54.45,54.38,54.44,14500.0,46.8862,46.8862,46.8259,46.8776,14500.0
2006-02-16 10:40:00,54.45,54.45,54.39,54.45,37000.0,46.8862,46.8862,46.8345,46.8862,37000.0
2006-02-16 10:50:00,54.45,54.45,54.39,54.43,7500.0,46.8862,46.8862,46.8345,46.869,7500.0
2006-02-16 11:00:00,54.43,54.45,54.4,54.44,7800.0,46.869,46.8862,46.8431,46.8776,7800.0
2006-02-16 11:10:00,54.44,54.44,54.37,54.37,21100.0,46.8776,46.8776,46.8173,46.8173,21100.0
2006-02-16 11:20:00,54.37,54.37,54.32,54.33,27400.0,46.8173,46.8173,46.7743,46.7829,27400.0
2006-02-16 11:30:00,54.34,54.36,54.34,54.35,9900.0,46.7915,46.8087,46.7915,46.8001,9900.0
2006-02-16 11:40:00,54.35,54.4,54.33,54.4,6800.0,46.8001,46.8431,46.7829,46.8431,6800.0
2006-02-16 11:50:00,54.4,54.4,54.33,54.39,43300.0,46.8431,46.8431,46.7829,46.8345,43300.0
2006-02-16 12:00:00,54.39,54.43,54.36,54.41,8200.0,46.8345,46.869,46.8087,46.8518,8200.0
2006-02-16 12:10:00,54.42,54.45,54.41,54.44,13900.0,46.8604,46.8862,46.8518,46.8776,13900.0
2006-02-16 12:20:00,54.44,54.45,54.41,54.45,9200.0,46.8776,46.8862,46.8518,46.8862,9200.0
2006-02-16 12:30:00,54.45,54.46,54.42,54.45,11400.0,46.8862,46.8948,46.8604,46.8862,11400.0
2006-02-16 12:40:00,54.45,54.46,54.43,54.43,9500.0,46.8862,46.8948,46.869,46.869,9500.0
2006-02-16 12:50:00,54.44,54.46,54.43,54.45,6700.0,46.8776,46.8948,46.869,46.8862,6700.0
2006-02-16 13:00:00,54.44,54.45,54.41,54.42,21400.0,46.8776,46.8862,46.8518,46.8604,21400.0
2006-02-16 13:10:00,54.44,54.44,54.4,54.44,9300.0,46.8776,46.8776,46.8431,46.8776,9300.0
2006-02-16 13:20:00,54.44,54.45,54.38,54.43,17600.0,46.8776,46.8862,46.8259,46.869,17600.0
2006-02-16 13:30:00,54.43,54.47,54.41,54.45,70100.0,46.869,46.9034,46.8518,46.8862,70100.0
2006-02-16 13:40:00,54.45,54.47,54.4,54.46,5800.0,46.8862,46.9034,46.8431,46.8948,5800.0
2006-02-16 13:50:00,54.46,54.47,54.4,54.46,17200.0,46.8948,46.9034,46.8431,46.8948,17200.0
2006-02-16 14:00:00,54.46,54.47,54.45,54.46,11900.0,46.8948,46.9034,46.8862,46.8948,11900.0
2006-02-16 14:10:00,54.44,54.49,54.43,54.49,28800.0,46.8776,46.9206,46.869,46.9206,28800.0
2006-02-16 14:20:00,54.49,54.67,54.48,54.58,29400.0,46.9206,47.0756,46.912,46.9981,29400.0
2006-02-16 14:30:00,54.56,54.57,54.46,54.52,65900.0,46.9809,46.9895,46.8948,46.9465,65900.0
2006-02-16 14:40:00,54.52,54.54,54.48,54.52,7400.0,46.9465,46.9637,46.912,46.9465,7400.0
2006-02-16 14:50:00,54.51,54.54,54.5,54.52,6600.0,46.9379,46.9637,46.9293,46.9465,6600.0
2006-02-16 15:00:00,54.52,54.58,54.52,54.54,16600.0,46.9465,46.9981,46.9465,46.9637,16600.0
2006-02-16 15:10:00,54.54,54.58,54.52,54.55,47800.0,46.9637,46.9981,46.9465,46.9723,47800.0
2006-02-16 15:20:00,54.54,54.55,54.51,54.53,43700.0,46.9637,46.9723,46.9379,46.9551,43700.0
2006-02-16 15:30:00,54.53,54.56,54.5,54.56,51600.0,46.9551,46.9809,46.9293,46.9809,51600.0
2006-02-16 15:40:00,54.57,54.65,54.57,54.64,34200.0,46.9895,47.0584,46.9895,47.0498,34200.0
2006-02-16 15:50:00,54.63,54.65,54.62,54.65,49300.0,47.0412,47.0584,47.0326,47.0584,49300.0
2006-02-17 09:30:00,54.55,54.6,54.18,54.41,195900.0,46.9723,47.0154,46.6537,46.8518,195900.0
2006-02-17 09:40:00,54.41,54.41,54.24,54.33,56100.0,46.8518,46.8518,46.7054,46.7829,56100.0
2006-02-17 09:50:00,54.34,54.5,54.34,54.5,30200.0,46.7915,46.9293,46.7915,46.9293,30200.0
2006-02-17 10:00:00,54.5,54.6,54.48,54.53,79000.0,46.9293,47.0154,46.912,46.9551,79000.0
2006-02-17 10:10:00,54.54,54.58,54.52,54.57,38500.0,46.9637,46.9981,46.9465,46.9895,38500.0
2006-02-17 10:20:00,54.56,54.58,54.54,54.57,54500.0,46.9809,46.9981,46.9637,46.9895,54500.0
2006-02-17 10:30:00,54.55,54.71,54.53,54.69,65100.0,46.9723,47.1101,46.9551,47.0929,65100.0
2006-02-17 10:40:00,54.69,54.75,54.65,54.73,27300.0,47.0929,47.1445,47.0584,47.1273,27300.0
2006-02-17 10:50:00,54.72,54.72,54.69,54.7,20400.0,47.1187,47.1187,47.0929,47.1015,20400.0
2006-02-17 11:00:00,54.69,54.69,54.62,54.65,23100.0,47.0929,47.0929,47.0326,47.0584,23100.0
2006-02-17 11:10:00,54.66,54.74,54.61,54.73,48400.0,47.067,47.1359,47.024,47.1273,48400.0
2006-02-17 11:20:00,54.72,54.85,54.71,54.8,54100.0,47.1187,47.2306,47.1101,47.1876,54100.0
2006-02-17 11:30:00,54.8,54.83,54.8,54.83,15700.0,47.1876,47.2134,47.1876,47.2134,15700.0
2006-02-17 11:40:00,54.82,54.83,54.8,54.83,40200.0,47.2048,47.2134,47.1876,47.2134,40200.0
2006-02-17 11:50:00,54.83,54.83,54.8,54.8,35400.0,47.2134,47.2134,47.1876,47.1876,35400.0
2006-02-17 12:00:00,54.81,54.84,54.8,54.82,10200.0,47.1962,47.222,47.1876,47.2048,10200.0
2006-02-17 12:10:00,54.83,54.84,54.69,54.69,52300.0,47.2134,47.222,47.0929,47.0929,52300.0
2006-02-17 12:20:00,54.68,54.68,54.61,54.61,12000.0,47.0842,47.0842,47.024,47.024,12000.0
2006-02-17 12:30:00,54.62,54.62,54.52,54.6,182900.0,47.0326,47.0326,46.9465,47.0154,182900.0
2006-02-17 12:40:00,54.61,54.61,54.59,54.6,81200.0,47.024,47.024,47.0067,47.0154,81200.0
2006-02-17 12:50:00,54.61,54.65,54.59,54.65,6600.0,47.024,47.0584,47.0067,47.0584,6600.0
2006-02-17 13:00:00,54.65,54.7,54.65,54.69,10100.0,47.0584,47.1015,47.0584,47.0929,10100.0
2006-02-17 13:10:00,54.69,54.69,54.61,54.65,17600.0,47.0929,47.0929,47.024,47.0584,17600.0
2006-02-17 13:20:00,54.64,54.68,54.64,54.68,23700.0,47.0498,47.0842,47.0498,47.0842,23700.0
2006-02-17 13:30:00,54.69,54.69,54.64,54.67,17200.0,47.0929,47.0929,47.0498,47.0756,17200.0
2006-02-17 13:40:00,54.69,54.71,54.68,54.7,73500.0,47.0929,47.1101,47.0842,47.1015,73500.0
2006-02-17 13:50:00,54.71,54.72,54.69,54.71,6500.0,47.1101,47.1187,47.0929,47.1101,6500.0
2006-02-17 14:00:00,54.71,54.72,54.64,54.64,39100.0,47.1101,47.1187,47.0498,47.0498,39100.0
2006-02-17 14:10:00,54.63,54.67,54.6,54.64,45400.0,47.0412,47.0756,47.0154,47.0498,45400.0
2006-02-17 14:20:00,54.64,54.67,54.63,54.65,28500.0,47.0498,47.0756,47.0412,47.0584,28500.0
2006-02-17 14:30:00,54.66,54.7,54.65,54.68,8900.0,47.067,47.1015,47.0584,47.0842,8900.0
2006-02-17 14:40:00,54.68,54.7,54.68,54.7,104400.0,47.0842,47.1015,47.0842,47.1015,104400.0
2006-02-17 14:50:00,54.7,54.72,54.69,54.7,83400.0,47.1015,47.1187,47.0929,47.1015,83400.0
2006-02-17 15:00:00,54.7,54.71,54.65,54.65,9900.0,47.1015,47.1101,47.0584,47.0584,9900.0
2006-02-17 15:10:00,54.63,54.63,54.57,54.63,19800.0,47.0412,47.0412,46.9895,47.0412,19800.0
2006-02-17 15:20:00,54.65,54.66,54.6,54.61,39900.0,47.0584,47.067,47.0154,47.024,39900.0
2006-02-17 15:30:00,54.6,54.64,54.59,54.6,120400.0,47.0154,47.0498,47.0067,47.0154,120400.0
2006-02-17 15:40:00,54.6,54.6,54.54,54.55,20600.0,47.0154,47.0154,46.9637,46.9723,20600.0
2006-02-17 15:50:00,54.54,54.6,54.53,54.59,35200.0,46.9637,47.0154,46.9551,47.0067,35200.0
2006-02-21 09:30:00,54.7,54.71,54.59,54.61,29800.0,47.1015,47.1101,47.0067,47.024,29800.0
2006-02-21 09:40:00,54.61,54.7,54.61,54.66,37200.0,47.024,47.1015,47.024,47.067,37200.0
2006-02-21 09:50:00,54.65,54.66,54.53,54.61,64300.0,47.0584,47.067,46.9551,47.024,64300.0
2006-02-21 10:00:00,54.61,54.62,54.52,54.58,25200.0,47.024,47.0326,46.9465,46.9981,25200.0
2006-02-21 10:10:00,54.57,54.57,54.39,54.39,43300.0,46.9895,46.9895,46.8345,46.8345,43300.0
2006-02-21 10:20:00,54.35,54.35,54.15,54.2,39000.0,46.8001,46.8001,46.6279,46.6709,39000.0
2006-02-21 10:30:00,54.21,54.35,54.13,54.35,77600.0,46.6795,46.8001,46.6106,46.8001,77600.0
2006-02-21 10:40:00,54.36,54.48,54.35,54.42,31000.0,46.8087,46.912,46.8001,46.8604,31000.0
2006-02-21 10:50:00,54.41,54.46,54.38,54.44,70300.0,46.8518,46.8948,46.8259,46.8776,70300.0
2006-02-21 11:00:00,54.43,54.47,54.4,54.42,30300.0,46.869,46.9034,46.8431,46.8604,30300.0
2006-02-21 11:10:00,54.44,54.45,54.31,54.41,178100.0,46.8776,46.8862,46.7656,46.8518,178100.0
2006-02-21 11:20:00,54.41,54.41,54.32,54.36,130300.0,46.8518,46.8518,46.7743,46.8087,130300.0
2006-02-21 11:30:00,54.37,54.4,54.35,54.37,15000.0,46.8173,46.8431,46.8001,46.8173,15000.0
2006-02-21 11:40:00,54.36,54.37,54.3,54.31,34000.0,46.8087,46.8173,46.757,46.7656,34000.0
2006-02-21 11:50:00,54.31,54.37,54.3,54.3,18300.0,46.7656,46.8173,46.757,46.757,18300.0
2006-02-21 12:00:00,54.26,54.3,54.24,54.3,112400.0,46.7226,46.757,46.7054,46.757,112400.0
2006-02-21 12:10:00,54.32,54.32,54.27,54.29,195600.0,46.7743,46.7743,46.7312,46.7484,195600.0
2006-02-21 12:20:00,54.27,54.34,54.27,54.29,101400.0,46.7312,46.7915,46.7312,46.7484,101400.0
2006-02-21 12:30:00,54.29,54.31,54.25,54.25,140500.0,46.7484,46.7656,46.714,46.714,140500.0
2006-02-21 12:40:00,54.25,54.25,54.16,54.18,10800.0,46.714,46.714,46.6365,46.6537,10800.0
2006-02-21 12:50:00,54.2,54.2,54.0,54.0,12300.0,46.6709,46.6709,46.4987,46.4987,12300.0
2006-02-21 13:00:00,54.0,54.03,53.94,53.97,27500.0,46.4987,46.5245,46.447,46.4729,27500.0
2006-02-21 13:10:00,53.98,54.02,53.97,53.97,34500.0,46.4815,46.5159,46.4729,46.4729,34500.0
2006-02-21 13:20:00,53.95,53.97,53.91,53.95,7800.0,46.4557,46.4729,46.4212,46.4557,7800.0
2006-02-21 13:30:00,53.96,54.0,53.95,53.98,41700.0,46.4643,46.4987,46.4557,46.4815,41700.0
2006-02-21 13:40:00,53.98,54.03,53.95,54.01,8400.0,46.4815,46.5245,46.4557,46.5073,8400.0
2006-02-21 13:50:00,54.0,54.01,53.9,53.92,8800.0,46.4987,46.5073,46.4126,46.4298,8800.0
2006-02-21 14:00:00,53.91,54.03,53.88,53.88,60800.0,46.4212,46.5245,46.3954,46.3954,60800.0
2006-02-21 14:10:00,53.88,53.91,53.77,53.79,19600.0,46.3954,46.4212,46.3007,46.3179,19600.0
2006-02-21 14:20:00,53.79,53.82,53.73,53.76,14300.0,46.3179,46.3437,46.2662,46.292,14300.0
2006-02-21 14:30:00,53.76,53.82,53.76,53.8,7100.0,46.292,46.3437,46.292,46.3265,7100.0
2006-02-21 14:40:00,53.8,53.84,53.76,53.84,11200.0,46.3265,46.3609,46.292,46.3609,11200.0
2006-02-21 14:50:00,53.86,53.87,53.81,53.84,29700.0,46.3782,46.3868,46.3351,46.3609,29700.0
2006-02-21 15:00:00,53.83,53.9,53.83,53.9,65200.0,46.3523,46.4126,46.3523,46.4126,65200.0
2006-02-21 15:10:00,53.89,53.9,53.81,53.82,22800.0,46.404,46.4126,46.3351,46.3437,22800.0
2006-02-21 15:20:00,53.82,53.89,53.73,53.78,39500.0,46.3437,46.404,46.2662,46.3093,39500.0
2006-02-21 15:30:00,53.79,53.86,53.75,53.86,38000.0,46.3179,46.3782,46.2834,46.3782,38000.0
2006-02-21 15:40:00,53.86,53.89,53.76,53.76,40100.0,46.3782,46.404,46.292,46.292,40100.0
2006-02-21 15:50:00,53.76,53.76,53.55,53.63,102000.0,46.292,46.292,46.1112,46.1801,102000.0
2006-02-22 09:30:00,53.6,53.71,53.6,53.71,30200.0,46.1543,46.249,46.1543,46.249,30200.0
2006-02-22 09:40:00,53.72,53.8,53.68,53.76,77800.0,46.2576,46.3265,46.2232,46.292,77800.0
2006-02-22 09:50:00,53.77,53.78,53.72,53.72,25500.0,46.3007,46.3093,46.2576,46.2576,25500.0
2006-02-22 10:00:00,53.72,53.76,53.7,53.71,89900.0,46.2576,46.292,46.2404,46.249,89900.0
2006-02-22 10:10:00,53.71,53.74,53.62,53.62,46000.0,46.249,46.2748,46.1715,46.1715,46000.0
2006-02-22 10:20:00,53.62,53.67,53.61,53.66,59200.0,46.1715,46.2145,46.1629,46.2059,59200.0
2006-02-22 10:30:00,53.62,53.67,53.6,53.62,88500.0,46.1715,46.2145,46.1543,46.1715,88500.0
2006-02-22 10:40:00,53.62,53.62,53.56,53.57,49900.0,46.1715,46.1715,46.1198,46.1284,49900.0
2006-02-22 10:50:00,53.57,53.68,53.57,53.62,27900.0,46.1284,46.2232,46.1284,46.1715,27900.0
2006-02-22 11:00:00,53.62,53.71,53.61,53.66,15700.0,46.1715,46.249,46.1629,46.2059,15700.0
2006-02-22 11:10:00,53.65,53.7,53.65,53.7,20600.0,46.1973,46.2404,46.1973,46.2404,20600.0
2006-02-22 11:20:00,53.69,53.78,53.69,53.72,33800.0,46.2318,46.3093,46.2318,46.2576,33800.0
2006-02-22 11:30:00,53.71,53.71,53.62,53.62,27000.0,46.249,46.249,46.1715,46.1715,27000.0
2006-02-22 11:40:00,53.63,53.65,53.6,53.65,19100.0,46.1801,46.1973,46.1543,46.1973,19100.0
2006-02-22 11:50:00,53.65,53.65,53.56,53.58,24900.0,46.1973,46.1973,46.1198,46.1371,24900.0
2006-02-22 12:00:00,53.58,53.65,53.57,53.64,50600.0,46.1371,46.1973,46.1284,46.1887,50600.0
2006-02-22 12:10:00,53.64,53.68,53.63,53.67,20100.0,46.1887,46.2232,46.1801,46.2145,20100.0
2006-02-22 12:20:00,53.67,53.68,53.66,53.68,12000.0,46.2145,46.2232,46.2059,46.2232,12000.0
2006-02-22 12:30:00,53.68,53.68,53.58,53.58,40100.0,46.2232,46.2232,46.1371,46.1371,40100.0
2006-02-22 12:40:00,53.58,53.63,53.58,53.61,23400.0,46.1371,46.1801,46.1371,46.1629,23400.0
2006-02-22 12:50:00,53.61,53.62,53.55,53.55,35200.0,46.1629,46.1715,46.1112,46.1112,35200.0
2006-02-22 13:00:00,53.55,53.62,53.55,53.62,17000.0,46.1112,46.1715,46.1112,46.1715,17000.0
2006-02-22 13:10:00,53.61,53.69,53.59,53.59,149900.0,46.1629,46.2318,46.1457,46.1457,149900.0
2006-02-22 13:20:00,53.59,53.6,53.57,53.59,51100.0,46.1457,46.1543,46.1284,46.1457,51100.0
2006-02-22 13:30:00,53.59,53.65,53.57,53.65,25100.0,46.1457,46.1973,46.1284,46.1973,25100.0
2006-02-22 13:40:00,53.65,53.65,53.6,53.65,34100.0,46.1973,46.1973,46.1543,46.1973,34100.0
2006-02-22 13:50:00,53.64,53.64,53.56,53.61,68200.0,46.1887,46.1887,46.1198,46.1629,68200.0
2006-02-22 14:00:00,53.62,53.65,53.6,53.65,26600.0,46.1715,46.1973,46.1543,46.1973,26600.0
2006-02-22 14:10:00,53.65,53.67,53.65,53.67,18600.0,46.1973,46.2145,46.1973,46.2145,18600.0
2006-02-22 14:20:00,53.67,53.68,53.67,53.68,25500.0,46.2145,46.2232,46.2145,46.2232,25500.0
2006-02-22 14:30:00,53.68,53.69,53.66,53.69,15800.0,46.2232,46.2318,46.2059,46.2318,15800.0
2006-02-22 14:40:00,53.69,53.78,53.68,53.78,21700.0,46.2318,46.3093,46.2232,46.3093,21700.0
2006-02-22 14:50:00,53.78,53.87,53.78,53.85,38500.0,46.3093,46.3868,46.3093,46.3695,38500.0
2006-02-22 15:00:00,53.86,53.91,53.85,53.86,44900.0,46.3782,46.4212,46.3695,46.3782,44900.0
2006-02-22 15:10:00,53.85,53.86,53.83,53.83,27600.0,46.3695,46.3782,46.3523,46.3523,27600.0
2006-02-22 15:20:00,53.84,53.88,53.83,53.85,68000.0,46.3609,46.3954,46.3523,46.3695,68000.0
2006-02-22 15:30:00,53.84,53.9,53.84,53.9,67900.0,46.3609,46.4126,46.3609,46.4126,67900.0
2006-02-22 15:40:00,53.89,53.9,53.84,53.89,68800.0,46.404,46.4126,46.3609,46.404,68800.0
2006-02-22 15:50:00,53.9,53.9,53.78,53.78,66300.0,46.4126,46.4126,46.3093,46.3093,66300.0
2006-02-23 09:30:00,53.78,53.79,53.57,53.61,51700.0,46.3093,46.3179,46.1284,46.1629,51700.0
2006-02-23 09:40:00,53.64,53.64,53.43,53.44,150200.0,46.1887,46.1887,46.0079,46.0165,150200.0
2006-02-23 09:50:00,53.48,53.7,53.48,53.49,21800.0,46.0509,46.2404,46.0509,46.0596,21800.0
2006-02-23 10:00:00,53.48,53.7,53.45,53.65,47900.0,46.0509,46.2404,46.0251,46.1973,47900.0
2006-02-23 10:10:00,53.64,53.68,53.59,53.64,17500.0,46.1887,46.2232,46.1457,46.1887,17500.0
2006-02-23 10:20:00,53.63,53.68,53.56,53.6,187000.0,46.1801,46.2232,46.1198,46.1543,187000.0
2006-02-23 10:30:00,53.59,53.7,53.53,53.7,15700.0,46.1457,46.2404,46.094,46.2404,15700.0
2006-02-23 10:40:00,53.7,53.72,53.66,53.71,16500.0,46.2404,46.2576,46.2059,46.249,16500.0
2006-02-23 10:50:00,53.72,53.84,53.7,53.81,19600.0,46.2576,46.3609,46.2404,46.3351,19600.0
2006-02-23 11:00:00,53.83,53.85,53.78,53.83,15600.0,46.3523,46.3695,46.3093,46.3523,15600.0
2006-02-23 11:10:00,53.83,53.85,53.83,53.85,19900.0,46.3523,46.3695,46.3523,46.3695,19900.0
2006-02-23 11:20:00,53.85,53.91,53.85,53.89,18700.0,46.3695,46.4212,46.3695,46.404,18700.0
2006-02-23 11:30:00,53.9,53.9,53.66,53.74,30200.0,46.4126,46.4126,46.2059,46.2748,30200.0
2006-02-23 11:40:00,53.74,53.8,53.71,53.75,16400.0,46.2748,46.3265,46.249,46.2834,16400.0
2006-02-23 11:50:00,53.74,53.75,53.72,53.73,13400.0,46.2748,46.2834,46.2576,46.2662,13400.0
2006-02-23 12:00:00,53.74,53.75,53.7,53.75,32800.0,46.2748,46.2834,46.2404,46.2834,32800.0
2006-02-23 12:10:00,53.75,53.83,53.72,53.81,33200.0,46.2834,46.3523,46.2576,46.3351,33200.0
2006-02-23 12:20:00,53.82,53.92,53.8,53.92,17000.0,46.3437,46.4298,46.3265,46.4298,17000.0
2006-02-23 12:30:00,53.92,54.11,53.92,54.07,66400.0,46.4298,46.5934,46.4298,46.559,66400.0
2006-02-23 12:40:00,54.1,54.1,54.05,54.05,24000.0,46.5848,46.5848,46.5418,46.5418,24000.0
2006-02-23 12:50:00,54.06,54.06,54.02,54.05,18600.0,46.5504,46.5504,46.5159,46.5418,18600.0
2006-02-23 13:00:00,54.05,54.05,54.02,54.03,20300.0,46.5418,46.5418,46.5159,46.5245,20300.0
2006-02-23 13:10:00,54.04,54.05,53.97,53.97,48600.0,46.5332,46.5418,46.4729,46.4729,48600.0
2006-02-23 13:20:00,53.95,54.07,53.95,54.0,18600.0,46.4557,46.559,46.4557,46.4987,18600.0
2006-02-23 13:30:00,54.0,54.0,53.99,54.0,15500.0,46.4987,46.4987,46.4901,46.4987,15500.0
2006-02-23 13:40:00,54.0,54.0,53.98,53.99,13500.0,46.4987,46.4987,46.4815,46.4901,13500.0
2006-02-23 13:50:00,53.99,54.03,53.98,53.99,24900.0,46.4901,46.5245,46.4815,46.4901,24900.0
2006-02-23 14:00:00,53.99,54.0,53.96,53.99,15500.0,46.4901,46.4987,46.4643,46.4901,15500.0
2006-02-23 14:10:00,53.99,53.99,53.91,53.94,44300.0,46.4901,46.4901,46.4212,46.447,44300.0
2006-02-23 14:20:00,53.96,54.02,53.96,54.02,27000.0,46.4643,46.5159,46.4643,46.5159,27000.0
2006-02-23 14:30:00,54.02,54.06,53.95,54.0,34700.0,46.5159,46.5504,46.4557,46.4987,34700.0
2006-02-23 14:40:00,54.0,54.0,53.94,53.98,52800.0,46.4987,46.4987,46.447,46.4815,52800.0
2006-02-23 14:50:00,53.98,54.03,53.97,53.99,28000.0,46.4815,46.5245,46.4729,46.4901,28000.0
2006-02-23 15:00:00,53.99,54.0,53.96,54.0,33500.0,46.4901,46.4987,46.4643,46.4987,33500.0
2006-02-23 15:10:00,54.0,54.11,53.99,54.09,62600.0,46.4987,46.5934,46.4901,46.5762,62600.0
2006-02-23 15:20:00,54.1,54.15,54.09,54.1,69400.0,46.5848,46.6279,46.5762,46.5848,69400.0
2006-02-23 15:30:00,54.1,54.15,53.94,53.97,57600.0,46.5848,46.6279,46.447,46.4729,57600.0
2006-02-23 15:40:00,53.97,53.97,53.86,53.91,37100.0,46.4729,46.4729,46.3782,46.4212,37100.0
2006-02-23 15:50:00,53.91,53.98,53.89,53.95,43100.0,46.4212,46.4815,46.404,46.4557,43100.0
2006-02-24 09:30:00,53.96,53.97,53.8,53.88,26300.0,46.4643,46.4729,46.3265,46.3954,26300.0
2006-02-24 09:40:00,53.86,53.94,53.85,53.9,63200.0,46.3782,46.447,46.3695,46.4126,63200.0
2006-02-24 09:50:00,53.87,53.93,53.81,53.81,38900.0,46.3868,46.4384,46.3351,46.3351,38900.0
2006-02-24 10:00:00,53.81,53.84,53.78,53.78,25900.0,46.3351,46.3609,46.3093,46.3093,25900.0
2006-02-24 10:10:00,53.8,53.87,53.78,53.86,19800.0,46.3265,46.3868,46.3093,46.3782,19800.0
2006-02-24 10:20:00,53.84,53.89,53.8,53.88,29400.0,46.3609,46.404,46.3265,46.3954,29400.0
2006-02-24 10:30:00,53.88,53.9,53.8,53.82,52100.0,46.3954,46.4126,46.3265,46.3437,52100.0
2006-02-24 10:40:00,53.81,53.81,53.76,53.77,66800.0,46.3351,46.3351,46.292,46.3007,66800.0
2006-02-24 10:50:00,53.77,53.78,53.67,53.72,16600.0,46.3007,46.3093,46.2145,46.2576,16600.0
2006-02-24 11:00:00,53.72,53.78,53.72,53.77,12700.0,46.2576,46.3093,46.2576,46.3007,12700.0
2006-02-24 11:10:00,53.78,53.81,53.77,53.8,12800.0,46.3093,46.3351,46.3007,46.3265,12800.0
2006-02-24 11:20:00,53.79,53.82,53.75,53.82,14400.0,46.3179,46.3437,46.2834,46.3437,14400.0
2006-02-24 11:30:00,53.8,53.82,53.78,53.81,10300.0,46.3265,46.3437,46.3093,46.3351,10300.0
2006-02-24 11:40:00,53.8,53.82,53.76,53.82,12200.0,46.3265,46.3437,46.292,46.3437,12200.0
2006-02-24 11:50:00,53.81,53.83,53.79,53.83,10100.0,46.3351,46.3523,46.3179,46.3523,10100.0
2006-02-24 12:00:00,53.82,53.82,53.78,53.8,65200.0,46.3437,46.3437,46.3093,46.3265,65200.0
2006-02-24 12:10:00,53.8,53.81,53.79,53.8,22800.0,46.3265,46.3351,46.3179,46.3265,22800.0
2006-02-24 12:20:00,53.8,53.8,53.76,53.76,14800.0,46.3265,46.3265,46.292,46.292,14800.0
2006-02-24 12:30:00,53.76,53.79,53.75,53.78,14300.0,46.292,46.3179,46.2834,46.3093,14300.0
2006-02-24 12:40:00,53.78,53.78,53.72,53.75,25300.0,46.3093,46.3093,46.2576,46.2834,25300.0
2006-02-24 12:50:00,53.75,53.75,53.73,53.73,5400.0,46.2834,46.2834,46.2662,46.2662,5400.0
2006-02-24 13:00:00,53.73,53.74,53.65,53.72,17800.0,46.2662,46.2748,46.1973,46.2576,17800.0
2006-02-24 13:10:00,53.72,53.72,53.62,53.62,22900.0,46.2576,46.2576,46.1715,46.1715,22900.0
2006-02-24 13:20:00,53.61,53.66,53.61,53.62,116900.0,46.1629,46.2059,46.1629,46.1715,116900.0
2006-02-24 13:30:00,53.63,53.65,53.61,53.65,9800.0,46.1801,46.1973,46.1629,46.1973,9800.0
2006-02-24 13:40:00,53.64,53.65,53.51,53.51,12600.0,46.1887,46.1973,46.0768,46.0768,12600.0
2006-02-24 13:50:00,53.5,53.51,53.46,53.47,21400.0,46.0682,46.0768,46.0337,46.0423,21400.0
2006-02-24 14:00:00,53.47,53.6,53.46,53.6,20800.0,46.0423,46.1543,46.0337,46.1543,20800.0
2006-02-24 14:10:00,53.6,53.69,53.6,53.62,16900.0,46.1543,46.2318,46.1543,46.1715,16900.0
2006-02-24 14:20:00,53.62,53.64,53.61,53.63,8300.0,46.1715,46.1887,46.1629,46.1801,8300.0
2006-02-24 14:30:00,53.63,53.64,53.56,53.58,12400.0,46.1801,46.1887,46.1198,46.1371,12400.0
2006-02-24 14:40:00,53.58,53.7,53.58,53.7,16600.0,46.1371,46.2404,46.1371,46.2404,16600.0
2006-02-24 14:50:00,53.7,53.72,53.69,53.72,22700.0,46.2404,46.2576,46.2318,46.2576,22700.0
2006-02-24 15:00:00,53.72,53.75,53.72,53.72,11800.0,46.2576,46.2834,46.2576,46.2576,11800.0
2006-02-24 15:10:00,53.72,53.75,53.67,53.69,106000.0,46.2576,46.2834,46.2145,46.2318,106000.0
2006-02-24 15:20:00,53.69,53.7,53.65,53.68,18100.0,46.2318,46.2404,46.1973,46.2232,18100.0
2006-02-24 15:30:00,53.68,53.68,53.57,53.6,40200.0,46.2232,46.2232,46.1284,46.1543,40200.0
2006-02-24 15:40:00,53.57,53.59,53.48,53.49,32500.0,46.1284,46.1457,46.0509,46.0596,32500.0
2006-02-24 15:50:00,53.49,53.59,53.48,53.56,42700.0,46.0596,46.1457,46.0509,46.1198,42700.0
2006-02-27 09:30:00,53.54,53.7,53.54,53.65,42700.0,46.1538,46.2918,46.1538,46.2487,42700.0
2006-02-27 09:40:00,53.67,53.8,53.67,53.74,54100.0,46.2659,46.378,46.2659,46.3262,54100.0
2006-02-27 09:50:00,53.67,53.71,53.61,53.61,27500.0,46.2659,46.3004,46.2142,46.2142,27500.0
2006-02-27 10:00:00,53.61,53.7,53.6,53.68,21700.0,46.2142,46.2918,46.2056,46.2745,21700.0
2006-02-27 10:10:00,53.67,53.68,53.57,53.57,52600.0,46.2659,46.2745,46.1797,46.1797,52600.0
2006-02-27 10:20:00,53.58,53.65,53.57,53.65,15900.0,46.1883,46.2487,46.1797,46.2487,15900.0
2006-02-27 10:30:00,53.65,53.65,53.62,53.65,17800.0,46.2487,46.2487,46.2228,46.2487,17800.0
2006-02-27 10:40:00,53.65,53.65,53.62,53.65,31900.0,46.2487,46.2487,46.2228,46.2487,31900.0
2006-02-27 10:50:00,53.65,53.65,53.62,53.63,13400.0,46.2487,46.2487,46.2228,46.2314,13400.0
2006-02-27 11:00:00,53.64,53.66,53.63,53.63,33500.0,46.24,46.2573,46.2314,46.2314,33500.0
2006-02-27 11:10:00,53.63,53.65,53.6,53.65,24100.0,46.2314,46.2487,46.2056,46.2487,24100.0
2006-02-27 11:20:00,53.66,53.67,53.6,53.65,133600.0,46.2573,46.2659,46.2056,46.2487,133600.0
2006-02-27 11:30:00,53.65,53.69,53.63,53.69,30000.0,46.2487,46.2831,46.2314,46.2831,30000.0
2006-02-27 11:40:00,53.67,53.68,53.65,53.65,18200.0,46.2659,46.2745,46.2487,46.2487,18200.0
2006-02-27 11:50:00,53.64,53.65,53.56,53.62,17000.0,46.24,46.2487,46.1711,46.2228,17000.0
2006-02-27 12:00:00,53.62,53.65,53.62,53.64,13100.0,46.2228,46.2487,46.2228,46.24,13100.0
2006-02-27 12:10:00,53.63,53.65,53.63,53.65,7900.0,46.2314,46.2487,46.2314,46.2487,7900.0
2006-02-27 12:20:00,53.65,53.65,53.63,53.65,99300.0,46.2487,46.2487,46.2314,46.2487,99300.0
2006-02-27 12:30:00,53.65,53.65,53.64,53.64,79700.0,46.2487,46.2487,46.24,46.24,79700.0
2006-02-27 12:40:00,53.65,53.65,53.63,53.64,14100.0,46.2487,46.2487,46.2314,46.24,14100.0
2006-02-27 12:50:00,53.64,53.65,53.64,53.64,6600.0,46.24,46.2487,46.24,46.24,6600.0
2006-02-27 13:00:00,53.64,53.65,53.63,53.65,8400.0,46.24,46.2487,46.2314,46.2487,8400.0
2006-02-27 13:10:00,53.65,53.65,53.64,53.65,19100.0,46.2487,46.2487,46.24,46.2487,19100.0
2006-02-27 13:20:00,53.64,53.65,53.62,53.63,12800.0,46.24,46.2487,46.2228,46.2314,12800.0
2006-02-27 13:30:00,53.62,53.8,53.6,53.8,264400.0,46.2228,46.378,46.2056,46.378,264400.0
2006-02-27 13:40:00,53.8,53.91,53.79,53.79,45200.0,46.378,46.4728,46.3693,46.3693,45200.0
2006-02-27 13:50:00,53.8,53.81,53.72,53.74,10100.0,46.378,46.3866,46.309,46.3262,10100.0
2006-02-27 14:00:00,53.75,53.79,53.62,53.66,16200.0,46.3349,46.3693,46.2228,46.2573,16200.0
2006-02-27 14:10:00,53.66,53.67,53.61,53.64,8500.0,46.2573,46.2659,46.2142,46.24,8500.0
2006-02-27 14:20:00,53.65,53.69,53.65,53.68,53900.0,46.2487,46.2831,46.2487,46.2745,53900.0
2006-02-27 14:30:00,53.69,53.73,53.67,53.73,25900.0,46.2831,46.3176,46.2659,46.3176,25900.0
2006-02-27 14:40:00,53.72,53.86,53.7,53.86,32000.0,46.309,46.4297,46.2918,46.4297,32000.0
2006-02-27 14:50:00,53.86,53.93,53.86,53.91,27800.0,46.4297,46.49,46.4297,46.4728,27800.0
2006-02-27 15:00:00,53.91,53.95,53.9,53.93,25800.0,46.4728,46.5073,46.4642,46.49,25800.0
2006-02-27 15:10:00,53.93,53.97,53.93,53.97,23300.0,46.49,46.5245,46.49,46.5245,23300.0
2006-02-27 15:20:00,53.98,54.11,53.98,54.1,86000.0,46.5331,46.6452,46.5331,46.6366,86000.0
2006-02-27 15:30:00,54.1,54.17,54.1,54.11,85900.0,46.6366,46.6969,46.6366,46.6452,85900.0
2006-02-27 15:40:00,54.11,54.11,54.03,54.04,33500.0,46.6452,46.6452,46.5762,46.5849,33500.0
2006-02-27 15:50:00,54.05,54.05,53.95,53.98,32800.0,46.5935,46.5935,46.5073,46.5331,32800.0
2006-02-28 09:30:00,54.1,54.11,53.97,54.01,52600.0,46.6366,46.6452,46.5245,46.559,52600.0
2006-02-28 09:40:00,54.02,54.07,53.91,53.95,37900.0,46.5676,46.6107,46.4728,46.5073,37900.0
2006-02-28 09:50:00,53.99,54.0,53.91,53.93,47400.0,46.5418,46.5504,46.4728,46.49,47400.0
2006-02-28 10:00:00,53.91,53.96,53.65,53.65,107700.0,46.4728,46.5159,46.2487,46.2487,107700.0
2006-02-28 10:10:00,53.65,53.74,53.65,53.74,36900.0,46.2487,46.3262,46.2487,46.3262,36900.0
2006-02-28 10:20:00,53.74,53.81,53.61,53.61,18300.0,46.3262,46.3866,46.2142,46.2142,18300.0
2006-02-28 10:30:00,53.59,53.63,53.51,53.63,31100.0,46.1969,46.2314,46.128,46.2314,31100.0
2006-02-28 10:40:00,53.62,53.66,53.58,53.62,17900.0,46.2228,46.2573,46.1883,46.2228,17900.0
2006-02-28 10:50:00,53.61,53.63,53.52,53.52,15400.0,46.2142,46.2314,46.1366,46.1366,15400.0
2006-02-28 11:00:00,53.53,53.53,53.47,53.53,38600.0,46.1452,46.1452,46.0935,46.1452,38600.0
2006-02-28 11:10:00,53.52,53.54,53.5,53.52,21000.0,46.1366,46.1538,46.1194,46.1366,21000.0
2006-02-28 11:20:00,53.52,53.54,53.5,53.51,13100.0,46.1366,46.1538,46.1194,46.128,13100.0
2006-02-28 11:30:00,53.51,53.55,53.5,53.53,55000.0,46.128,46.1625,46.1194,46.1452,55000.0
2006-02-28 11:40:00,53.52,53.54,53.5,53.53,16400.0,46.1366,46.1538,46.1194,46.1452,16400.0
2006-02-28 11:50:00,53.53,53.6,53.52,53.52,19100.0,46.1452,46.2056,46.1366,46.1366,19100.0
2006-02-28 12:00:00,53.52,53.63,53.5,53.63,35300.0,46.1366,46.2314,46.1194,46.2314,35300.0
2006-02-28 12:10:00,53.65,53.72,53.64,53.72,19000.0,46.2487,46.309,46.24,46.309,19000.0
2006-02-28 12:20:00,53.72,53.72,53.6,53.62,37500.0,46.309,46.309,46.2056,46.2228,37500.0
2006-02-28 12:30:00,53.63,53.64,53.58,53.64,36600.0,46.2314,46.24,46.1883,46.24,36600.0
2006-02-28 12:40:00,53.65,53.72,53.64,53.66,49100.0,46.2487,46.309,46.24,46.2573,49100.0
2006-02-28 12:50:00,53.61,53.66,53.58,53.59,24000.0,46.2142,46.2573,46.1883,46.1969,24000.0
2006-02-28 13:00:00,53.58,53.61,53.5,53.58,42500.0,46.1883,46.2142,46.1194,46.1883,42500.0
2006-02-28 13:10:00,53.57,53.58,53.51,53.52,11500.0,46.1797,46.1883,46.128,46.1366,11500.0
2006-02-28 13:20:00,53.52,53.57,53.52,53.57,14800.0,46.1366,46.1797,46.1366,46.1797,14800.0
2006-02-28 13:30:00,53.56,53.72,53.56,53.72,18700.0,46.1711,46.309,46.1711,46.309,18700.0
2006-02-28 13:40:00,53.71,53.74,53.65,53.69,26900.0,46.3004,46.3262,46.2487,46.2831,26900.0
2006-02-28 13:50:00,53.7,53.81,53.7,53.79,47900.0,46.2918,46.3866,46.2918,46.3693,47900.0
2006-02-28 14:00:00,53.81,53.81,53.78,53.78,17800.0,46.3866,46.3866,46.3607,46.3607,17800.0
2006-02-28 14:10:00,53.78,53.78,53.75,53.78,14400.0,46.3607,46.3607,46.3349,46.3607,14400.0
2006-02-28 14:20:00,53.78,53.8,53.75,53.79,22700.0,46.3607,46.378,46.3349,46.3693,22700.0
2006-02-28 14:30:00,53.79,53.85,53.78,53.85,51900.0,46.3693,46.4211,46.3607,46.4211,51900.0
2006-02-28 14:40:00,53.84,53.85,53.8,53.82,21700.0,46.4124,46.4211,46.378,46.3952,21700.0
2006-02-28 14:50:00,53.82,53.83,53.8,53.81,23600.0,46.3952,46.4038,46.378,46.3866,23600.0
2006-02-28 15:00:00,53.82,53.9,53.81,53.85,84700.0,46.3952,46.4642,46.3866,46.4211,84700.0
2006-02-28 15:10:00,53.86,53.98,53.86,53.98,66200.0,46.4297,46.5331,46.4297,46.5331,66200.0
2006-02-28 15:20:00,53.98,54.04,53.95,54.04,80400.0,46.5331,46.5849,46.5073,46.5849,80400.0
2006-02-28 15:30:00,54.05,54.12,54.05,54.12,67500.0,46.5935,46.6538,46.5935,46.6538,67500.0
2006-02-28 15:40:00,54.1,54.15,54.09,54.11,69400.0,46.6366,46.6797,46.628,46.6452,69400.0
2006-02-28 15:50:00,54.1,54.13,54.06,54.1,78100.0,46.6366,46.6624,46.6021,46.6366,78100.0
2006-03-01 09:30:00,54.13,54.43,54.13,54.42,71700.0,46.6624,46.9211,46.6624,46.9124,71700.0
2006-03-01 09:40:00,54.41,54.54,54.4,54.42,67800.0,46.9038,47.0159,46.8952,46.9124,67800.0
2006-03-01 09:50:00,54.42,54.49,54.4,54.48,49000.0,46.9124,46.9728,46.8952,46.9642,49000.0
2006-03-01 10:00:00,54.47,54.59,54.45,54.58,48200.0,46.9555,47.059,46.9383,47.0504,48200.0
2006-03-01 10:10:00,54.58,54.58,54.49,54.5,56500.0,47.0504,47.0504,46.9728,46.9814,56500.0
2006-03-01 10:20:00,54.51,54.55,54.49,54.54,30900.0,46.99,47.0245,46.9728,47.0159,30900.0
2006-03-01 10:30:00,54.54,54.69,54.54,54.65,46900.0,47.0159,47.1452,47.0159,47.1107,46900.0
2006-03-01 10:40:00,54.65,54.74,54.65,54.73,47800.0,47.1107,47.1883,47.1107,47.1797,47800.0
2006-03-01 10:50:00,54.72,54.8,54.7,54.78,52100.0,47.171,47.24,47.1538,47.2228,52100.0
2006-03-01 11:00:00,54.78,54.91,54.77,54.89,67600.0,47.2228,47.3348,47.2141,47.3176,67600.0
2006-03-01 11:10:00,54.87,54.92,54.84,54.84,37700.0,47.3004,47.3435,47.2745,47.2745,37700.0
2006-03-01 11:20:00,54.84,54.87,54.82,54.85,33000.0,47.2745,47.3004,47.2572,47.2831,33000.0
2006-03-01 11:30:00,54.86,54.9,54.85,54.86,73000.0,47.2917,47.3262,47.2831,47.2917,73000.0
2006-03-01 11:40:00,54.86,54.86,54.79,54.83,71600.0,47.2917,47.2917,47.2314,47.2659,71600.0
2006-03-01 11:50:00,54.82,54.83,54.8,54.83,26300.0,47.2572,47.2659,47.24,47.2659,26300.0
2006-03-01 12:00:00,54.84,54.88,54.82,54.83,20000.0,47.2745,47.309,47.2572,47.2659,20000.0
2006-03-01 12:10:00,54.83,54.85,54.82,54.83,21200.0,47.2659,47.2831,47.2572,47.2659,21200.0
2006-03-01 12:20:00,54.84,54.85,54.81,54.85,32900.0,47.2745,47.2831,47.2486,47.2831,32900.0
2006-03-01 12:30:00,54.85,54.85,54.82,54.83,14800.0,47.2831,47.2831,47.2572,47.2659,14800.0
2006-03-01 12:40:00,54.84,54.85,54.81,54.83,37500.0,47.2745,47.2831,47.2486,47.2659,37500.0
2006-03-01 12:50:00,54.84,54.84,54.8,54.8,22600.0,47.2745,47.2745,47.24,47.24,22600.0
2006-03-01 13:00:00,54.8,54.86,54.8,54.86,68900.0,47.24,47.2917,47.24,47.2917,68900.0
2006-03-01 13:10:00,54.84,54.87,54.84,54.86,25800.0,47.2745,47.3004,47.2745,47.2917,25800.0
2006-03-01 13:20:00,54.86,54.9,54.85,54.88,17900.0,47.2917,47.3262,47.2831,47.309,17900.0
2006-03-01 13:30:00,54.87,54.9,54.87,54.9,51200.0,47.3004,47.3262,47.3004,47.3262,51200.0
2006-03-01 13:40:00,54.9,54.9,54.85,54.89,43500.0,47.3262,47.3262,47.2831,47.3176,43500.0
2006-03-01 13:50:00,54.89,54.9,54.87,54.9,53100.0,47.3176,47.3262,47.3004,47.3262,53100.0
2006-03-01 14:00:00,54.9,54.91,54.85,54.88,16700.0,47.3262,47.3348,47.2831,47.309,16700.0
2006-03-01 14:10:00,54.87,54.9,54.81,54.82,30700.0,47.3004,47.3262,47.2486,47.2572,30700.0
2006-03-01 14:20:00,54.82,54.84,54.8,54.83,17300.0,47.2572,47.2745,47.24,47.2659,17300.0
2006-03-01 14:30:00,54.83,54.88,54.82,54.86,29400.0,47.2659,47.309,47.2572,47.2917,29400.0
2006-03-01 14:40:00,54.86,54.89,54.83,54.83,23300.0,47.2917,47.3176,47.2659,47.2659,23300.0
2006-03-01 14:50:00,54.83,54.86,54.82,54.84,23000.0,47.2659,47.2917,47.2572,47.2745,23000.0
2006-03-01 15:00:00,54.84,54.88,54.83,54.83,20800.0,47.2745,47.309,47.2659,47.2659,20800.0
2006-03-01 15:10:00,54.84,54.87,54.82,54.86,35700.0,47.2745,47.3004,47.2572,47.2917,35700.0
2006-03-01 15:20:00,54.87,54.92,54.86,54.89,113600.0,47.3004,47.3435,47.2917,47.3176,113600.0
2006-03-01 15:30:00,54.89,54.89,54.82,54.86,44800.0,47.3176,47.3176,47.2572,47.2917,44800.0
2006-03-01 15:40:00,54.85,54.86,54.8,54.8,23200.0,47.2831,47.2917,47.24,47.24,23200.0
2006-03-01 15:50:00,54.8,54.84,54.74,54.79,86000.0,47.24,47.2745,47.1883,47.2314,86000.0
2006-03-02 09:30:00,54.4,54.55,54.35,54.48,48500.0,46.8952,47.0245,46.8521,46.9642,48500.0
2006-03-02 09:40:00,54.47,54.58,54.35,54.54,29800.0,46.9555,47.0504,46.8521,47.0159,29800.0
2006-03-02 09:50:00,54.55,54.61,54.42,54.42,14800.0,47.0245,47.0762,46.9124,46.9124,14800.0
2006-03-02 10:00:00,54.43,54.59,54.41,54.59,17900.0,46.9211,47.059,46.9038,47.059,17900.0
2006-03-02 10:10:00,54.58,54.58,54.43,54.46,11700.0,47.0504,47.0504,46.9211,46.9469,11700.0
2006-03-02 10:20:00,54.46,54.56,54.42,54.56,21800.0,46.9469,47.0331,46.9124,47.0331,21800.0
2006-03-02 10:30:00,54.55,54.56,54.47,54.49,25100.0,47.0245,47.0331,46.9555,46.9728,25100.0
2006-03-02 10:40:00,54.48,54.57,54.48,54.52,21200.0,46.9642,47.0417,46.9642,46.9986,21200.0
2006-03-02 10:50:00,54.52,54.57,54.49,54.53,13000.0,46.9986,47.0417,46.9728,47.0073,13000.0
2006-03-02 11:00:00,54.54,54.7,54.53,54.68,24300.0,47.0159,47.1538,47.0073,47.1366,24300.0
2006-03-02 11:10:00,54.7,54.74,54.7,54.7,52000.0,47.1538,47.1883,47.1538,47.1538,52000.0
2006-03-02 11:20:00,54.72,54.73,54.7,54.71,17200.0,47.171,47.1797,47.1538,47.1624,17200.0
2006-03-02 11:30:00,54.72,54.72,54.64,54.64,46100.0,47.171,47.171,47.1021,47.1021,46100.0
2006-03-02 11:40:00,54.64,54.64,54.57,54.59,15000.0,47.1021,47.1021,47.0417,47.059,15000.0
2006-03-02 11:50:00,54.6,54.7,54.58,54.68,11300.0,47.0676,47.1538,47.0504,47.1366,11300.0
2006-03-02 12:00:00,54.69,54.72,54.65,54.65,12900.0,47.1452,47.171,47.1107,47.1107,12900.0
2006-03-02 12:10:00,54.67,54.7,54.62,54.67,19800.0,47.1279,47.1538,47.0848,47.1279,19800.0
2006-03-02 12:20:00,54.67,54.67,54.59,54.59,38500.0,47.1279,47.1279,47.059,47.059,38500.0
2006-03-02 12:30:00,54.59,54.61,54.58,54.59,12400.0,47.059,47.0762,47.0504,47.059,12400.0
2006-03-02 12:40:00,54.6,54.64,54.59,54.63,11800.0,47.0676,47.1021,47.059,47.0935,11800.0
2006-03-02 12:50:00,54.62,54.63,54.6,54.61,6200.0,47.0848,47.0935,47.0676,47.0762,6200.0
2006-03-02 13:00:00,54.61,54.66,54.6,54.66,24700.0,47.0762,47.1193,47.0676,47.1193,24700.0
2006-03-02 13:10:00,54.66,54.68,54.6,54.6,31900.0,47.1193,47.1366,47.0676,47.0676,31900.0
2006-03-02 13:20:00,54.6,54.61,54.59,54.6,17700.0,47.0676,47.0762,47.059,47.0676,17700.0
2006-03-02 13:30:00,54.6,54.62,54.59,54.59,18500.0,47.0676,47.0848,47.059,47.059,18500.0
2006-03-02 13:40:00,54.59,54.62,54.58,54.62,26000.0,47.059,47.0848,47.0504,47.0848,26000.0
2006-03-02 13:50:00,54.62,54.62,54.58,54.59,13100.0,47.0848,47.0848,47.0504,47.059,13100.0
2006-03-02 14:00:00,54.6,54.6,54.5,54.5,21200.0,47.0676,47.0676,46.9814,46.9814,21200.0
2006-03-02 14:10:00,54.5,54.59,54.5,54.59,19800.0,46.9814,47.059,46.9814,47.059,19800.0
2006-03-02 14:20:00,54.58,54.59,54.56,54.56,11100.0,47.0504,47.059,47.0331,47.0331,11100.0
2006-03-02 14:30:00,54.56,54.6,54.56,54.59,9000.0,47.0331,47.0676,47.0331,47.059,9000.0
2006-03-02 14:40:00,54.59,54.6,54.56,54.58,52200.0,47.059,47.0676,47.0331,47.0504,52200.0
2006-03-02 14:50:00,54.58,54.6,54.57,54.59,13000.0,47.0504,47.0676,47.0417,47.059,13000.0
2006-03-02 15:00:00,54.59,54.6,54.58,54.6,25600.0,47.059,47.0676,47.0504,47.0676,25600.0
2006-03-02 15:10:00,54.59,54.61,54.5,54.52,53300.0,47.059,47.0762,46.9814,46.9986,53300.0
2006-03-02 15:20:00,54.53,54.53,54.48,54.48,24100.0,47.0073,47.0073,46.9642,46.9642,24100.0
2006-03-02 15:30:00,54.48,54.51,54.46,54.5,155700.0,46.9642,46.99,46.9469,46.9814,155700.0
2006-03-02 15:40:00,54.5,54.5,54.48,54.49,30500.0,46.9814,46.9814,46.9642,46.9728,30500.0
2006-03-02 15:50:00,54.49,54.5,54.46,54.47,51500.0,46.9728,46.9814,46.9469,46.9555,51500.0
2006-03-03 09:30:00,54.22,54.23,54.12,54.21,30300.0,46.74,46.7486,46.6538,46.7314,30300.0
2006-03-03 09:40:00,54.19,54.3,54.16,54.23,25200.0,46.7142,46.809,46.6883,46.7486,25200.0
2006-03-03 09:50:00,54.23,54.35,54.19,54.35,24400.0,46.7486,46.8521,46.7142,46.8521,24400.0
2006-03-03 10:00:00,54.35,54.38,54.3,54.36,27500.0,46.8521,46.878,46.809,46.8607,27500.0
2006-03-03 10:10:00,54.38,54.42,54.35,54.41,69800.0,46.878,46.9124,46.8521,46.9038,69800.0
2006-03-03 10:20:00,54.42,54.54,54.41,54.5,48800.0,46.9124,47.0159,46.9038,46.9814,48800.0
2006-03-03 10:30:00,54.54,54.56,54.4,54.43,17100.0,47.0159,47.0331,46.8952,46.9211,17100.0
2006-03-03 10:40:00,54.42,54.5,54.42,54.47,26100.0,46.9124,46.9814,46.9124,46.9555,26100.0
2006-03-03 10:50:00,54.45,54.45,54.32,54.43,18000.0,46.9383,46.9383,46.8262,46.9211,18000.0
2006-03-03 11:00:00,54.43,54.46,54.33,54.39,14000.0,46.9211,46.9469,46.8348,46.8866,14000.0
2006-03-03 11:10:00,54.39,54.41,54.33,54.35,20500.0,46.8866,46.9038,46.8348,46.8521,20500.0
2006-03-03 11:20:00,54.36,54.41,54.35,54.37,16500.0,46.8607,46.9038,46.8521,46.8693,16500.0
2006-03-03 11:30:00,54.38,54.43,54.33,54.39,13400.0,46.878,46.9211,46.8348,46.8866,13400.0
2006-03-03 11:40:00,54.41,54.49,54.38,54.49,19100.0,46.9038,46.9728,46.878,46.9728,19100.0
2006-03-03 11:50:00,54.46,54.53,54.46,54.5,147600.0,46.9469,47.0073,46.9469,46.9814,147600.0
2006-03-03 12:00:00,54.5,54.61,54.5,54.54,13000.0,46.9814,47.0762,46.9814,47.0159,13000.0
2006-03-03 12:10:00,54.51,54.55,54.45,54.55,9500.0,46.99,47.0245,46.9383,47.0245,9500.0
2006-03-03 12:20:00,54.55,54.65,54.55,54.65,49200.0,47.0245,47.1107,47.0245,47.1107,49200.0
2006-03-03 12:30:00,54.65,54.65,54.57,54.63,16600.0,47.1107,47.1107,47.0417,47.0935,16600.0
2006-03-03 12:40:00,54.62,54.65,54.56,54.58,15700.0,47.0848,47.1107,47.0331,47.0504,15700.0
2006-03-03 12:50:00,54.58,54.58,54.48,54.51,10900.0,47.0504,47.0504,46.9642,46.99,10900.0
2006-03-03 13:00:00,54.52,54.55,54.51,54.52,4900.0,46.9986,47.0245,46.99,46.9986,4900.0
2006-03-03 13:10:00,54.52,54.52,54.47,54.48,13900.0,46.9986,46.9986,46.9555,46.9642,13900.0
2006-03-03 13:20:00,54.48,54.5,54.46,54.49,37600.0,46.9642,46.9814,46.9469,46.9728,37600.0
2006-03-03 13:30:00,54.49,54.5,54.47,54.49,116500.0,46.9728,46.9814,46.9555,46.9728,116500.0
2006-03-03 13:40:00,54.49,54.49,54.43,54.43,120200.0,46.9728,46.9728,46.9211,46.9211,120200.0
2006-03-03 13:50:00,54.44,54.47,54.4,54.4,13500.0,46.9297,46.9555,46.8952,46.8952,13500.0
2006-03-03 14:00:00,54.42,54.42,54.33,54.33,28700.0,46.9124,46.9124,46.8348,46.8348,28700.0
2006-03-03 14:10:00,54.32,54.37,54.28,54.36,10200.0,46.8262,46.8693,46.7917,46.8607,10200.0
2006-03-03 14:20:00,54.35,54.35,54.18,54.19,28100.0,46.8521,46.8521,46.7055,46.7142,28100.0
2006-03-03 14:30:00,54.18,54.25,54.08,54.16,79600.0,46.7055,46.7659,46.6193,46.6883,79600.0
2006-03-03 14:40:00,54.15,54.22,54.06,54.06,19500.0,46.6797,46.74,46.6021,46.6021,19500.0
2006-03-03 14:50:00,54.06,54.14,54.05,54.14,13300.0,46.6021,46.6711,46.5935,46.6711,13300.0
2006-03-03 15:00:00,54.15,54.2,54.1,54.11,40700.0,46.6797,46.7228,46.6366,46.6452,40700.0
2006-03-03 15:10:00,54.11,54.17,54.04,54.08,17700.0,46.6452,46.6969,46.5849,46.6193,17700.0
2006-03-03 15:20:00,54.06,54.06,53.9,53.95,54200.0,46.6021,46.6021,46.4642,46.5073,54200.0
2006-03-03 15:30:00,53.94,53.97,53.76,53.85,48000.0,46.4987,46.5245,46.3435,46.4211,48000.0
2006-03-03 15:40:00,53.85,53.91,53.78,53.78,62800.0,46.4211,46.4728,46.3607,46.3607,62800.0
2006-03-03 15:50:00,53.78,53.81,53.74,53.74,55500.0,46.3607,46.3866,46.3262,46.3262,55500.0
2006-03-06 09:30:00,53.74,53.78,53.6,53.65,38600.0,46.3262,46.3607,46.2056,46.2487,38600.0
2006-03-06 09:40:00,53.65,53.72,53.5,53.6,41500.0,46.2487,46.309,46.1194,46.2056,41500.0
2006-03-06 09:50:00,53.7,53.79,53.61,53.74,49500.0,46.2918,46.3693,46.2142,46.3262,49500.0
2006-03-06 10:00:00,53.74,53.78,53.68,53.76,13700.0,46.3262,46.3607,46.2745,46.3435,13700.0
2006-03-06 10:10:00,53.76,53.86,53.75,53.82,18800.0,46.3435,46.4297,46.3349,46.3952,18800.0
2006-03-06 10:20:00,53.83,53.88,53.79,53.87,40400.0,46.4038,46.4469,46.3693,46.4383,40400.0
2006-03-06 10:30:00,53.88,53.91,53.82,53.83,64700.0,46.4469,46.4728,46.3952,46.4038,64700.0
2006-03-06 10:40:00,53.84,53.87,53.83,53.83,37800.0,46.4124,46.4383,46.4038,46.4038,37800.0
2006-03-06 10:50:00,53.83,53.88,53.82,53.88,7700.0,46.4038,46.4469,46.3952,46.4469,7700.0
2006-03-06 11:00:00,53.9,53.9,53.7,53.72,24100.0,46.4642,46.4642,46.2918,46.309,24100.0
2006-03-06 11:10:00,53.71,53.71,53.64,53.65,27300.0,46.3004,46.3004,46.24,46.2487,27300.0
2006-03-06 11:20:00,53.65,53.71,53.65,53.68,42000.0,46.2487,46.3004,46.2487,46.2745,42000.0
2006-03-06 11:30:00,53.68,53.74,53.67,53.69,34700.0,46.2745,46.3262,46.2659,46.2831,34700.0
2006-03-06 11:40:00,53.69,53.7,53.64,53.67,17900.0,46.2831,46.2918,46.24,46.2659,17900.0
2006-03-06 11:50:00,53.67,53.72,53.67,53.72,12600.0,46.2659,46.309,46.2659,46.309,12600.0
2006-03-06 12:00:00,53.72,53.72,53.67,53.7,43600.0,46.309,46.309,46.2659,46.2918,43600.0
2006-03-06 12:10:00,53.7,53.76,53.69,53.75,52300.0,46.2918,46.3435,46.2831,46.3349,52300.0
2006-03-06 12:20:00,53.77,53.78,53.72,53.77,11100.0,46.3521,46.3607,46.309,46.3521,11100.0
2006-03-06 12:30:00,53.77,53.8,53.76,53.79,14000.0,46.3521,46.378,46.3435,46.3693,14000.0
2006-03-06 12:40:00,53.8,53.8,53.7,53.75,14200.0,46.378,46.378,46.2918,46.3349,14200.0
2006-03-06 12:50:00,53.74,53.76,53.67,53.67,11700.0,46.3262,46.3435,46.2659,46.2659,11700.0
2006-03-06 13:00:00,53.68,53.72,53.68,53.71,43900.0,46.2745,46.309,46.2745,46.3004,43900.0
2006-03-06 13:10:00,53.71,53.71,53.63,53.67,9100.0,46.3004,46.3004,46.2314,46.2659,9100.0
2006-03-06 13:20:00,53.66,53.67,53.63,53.63,14200.0,46.2573,46.2659,46.2314,46.2314,14200.0
2006-03-06 13:30:00,53.63,53.63,53.41,53.41,43300.0,46.2314,46.2314,46.0418,46.0418,43300.0
2006-03-06 13:40:00,53.4,53.52,53.4,53.48,18800.0,46.0331,46.1366,46.0331,46.1021,18800.0
2006-03-06 13:50:00,53.48,53.51,53.46,53.49,7100.0,46.1021,46.128,46.0849,46.1107,7100.0
2006-03-06 14:00:00,53.48,53.49,53.31,53.37,39900.0,46.1021,46.1107,45.9556,46.0073,39900.0
2006-03-06 14:10:00,53.36,53.42,53.36,53.39,27900.0,45.9987,46.0504,45.9987,46.0245,27900.0
2006-03-06 14:20:00,53.4,53.4,53.24,53.27,22300.0,46.0331,46.0331,45.8952,45.9211,22300.0
2006-03-06 14:30:00,53.26,53.28,53.24,53.27,21800.0,45.9125,45.9297,45.8952,45.9211,21800.0
2006-03-06 14:40:00,53.27,53.39,53.27,53.39,29200.0,45.9211,46.0245,45.9211,46.0245,29200.0
2006-03-06 14:50:00,53.39,53.43,53.31,53.33,20000.0,46.0245,46.059,45.9556,45.9728,20000.0
2006-03-06 15:00:00,53.33,53.38,53.3,53.36,33800.0,45.9728,46.0159,45.9469,45.9987,33800.0
2006-03-06 15:10:00,53.36,53.37,53.29,53.3,20300.0,45.9987,46.0073,45.9383,45.9469,20300.0
2006-03-06 15:20:00,53.31,53.33,53.29,53.3,47100.0,45.9556,45.9728,45.9383,45.9469,47100.0
2006-03-06 15:30:00,53.3,53.33,53.26,53.28,69300.0,45.9469,45.9728,45.9125,45.9297,69300.0
2006-03-06 15:40:00,53.28,53.41,53.28,53.37,71600.0,45.9297,46.0418,45.9297,46.0073,71600.0
2006-03-06 15:50:00,53.36,53.4,53.29,53.38,75200.0,45.9987,46.0331,45.9383,46.0159,75200.0
2006-03-07 09:30:00,53.38,53.63,53.37,53.63,26500.0,46.0159,46.2314,46.0073,46.2314,26500.0
2006-03-07 09:40:00,53.63,53.79,53.6,53.75,25300.0,46.2314,46.3693,46.2056,46.3349,25300.0
2006-03-07 09:50:00,53.76,53.76,53.58,53.63,17000.0,46.3435,46.3435,46.1883,46.2314,17000.0
2006-03-07 10:00:00,53.63,53.72,53.63,53.7,50000.0,46.2314,46.309,46.2314,46.2918,50000.0
2006-03-07 10:10:00,53.7,53.72,53.62,53.7,30500.0,46.2918,46.309,46.2228,46.2918,30500.0
2006-03-07 10:20:00,53.7,53.75,53.67,53.75,34500.0,46.2918,46.3349,46.2659,46.3349,34500.0
2006-03-07 10:30:00,53.74,53.77,53.72,53.73,15100.0,46.3262,46.3521,46.309,46.3176,15100.0
2006-03-07 10:40:00,53.72,53.75,53.7,53.73,32000.0,46.309,46.3349,46.2918,46.3176,32000.0
2006-03-07 10:50:00,53.74,53.75,53.7,53.7,12800.0,46.3262,46.3349,46.2918,46.2918,12800.0
2006-03-07 11:00:00,53.69,53.75,53.69,53.74,16400.0,46.2831,46.3349,46.2831,46.3262,16400.0
2006-03-07 11:10:00,53.75,53.75,53.7,53.74,27700.0,46.3349,46.3349,46.2918,46.3262,27700.0
2006-03-07 11:20:00,53.74,53.75,53.73,53.74,24100.0,46.3262,46.3349,46.3176,46.3262,24100.0
2006-03-07 11:30:00,53.74,53.75,53.71,53.74,30000.0,46.3262,46.3349,46.3004,46.3262,30000.0
2006-03-07 11:40:00,53.74,53.75,53.69,53.74,14900.0,46.3262,46.3349,46.2831,46.3262,14900.0
2006-03-07 11:50:00,53.73,53.76,53.73,53.76,25700.0,46.3176,46.3435,46.3176,46.3435,25700.0
2006-03-07 12:00:00,53.77,53.8,53.77,53.79,10100.0,46.3521,46.378,46.3521,46.3693,10100.0
2006-03-07 12:10:00,53.79,53.8,53.68,53.68,25800.0,46.3693,46.378,46.2745,46.2745,25800.0
2006-03-07 12:20:00,53.69,53.77,53.69,53.7,16300.0,46.2831,46.3521,46.2831,46.2918,16300.0
2006-03-07 12:30:00,53.69,53.74,53.68,53.74,26000.0,46.2831,46.3262,46.2745,46.3262,26000.0
2006-03-07 12:40:00,53.73,53.73,53.63,53.67,10500.0,46.3176,46.3176,46.2314,46.2659,10500.0
2006-03-07 12:50:00,53.66,53.66,53.54,53.55,10000.0,46.2573,46.2573,46.1538,46.1625,10000.0
2006-03-07 13:00:00,53.55,53.63,53.55,53.62,20900.0,46.1625,46.2314,46.1625,46.2228,20900.0
2006-03-07 13:10:00,53.62,53.7,53.61,53.7,10100.0,46.2228,46.2918,46.2142,46.2918,10100.0
2006-03-07 13:20:00,53.7,53.72,53.69,53.69,16900.0,46.2918,46.309,46.2831,46.2831,16900.0
2006-03-07 13:30:00,53.7,53.71,53.67,53.69,17000.0,46.2918,46.3004,46.2659,46.2831,17000.0
2006-03-07 13:40:00,53.7,53.7,53.66,53.7,12100.0,46.2918,46.2918,46.2573,46.2918,12100.0
2006-03-07 13:50:00,53.7,53.78,53.69,53.73,20000.0,46.2918,46.3607,46.2831,46.3176,20000.0
2006-03-07 14:00:00,53.72,53.73,53.7,53.72,3100.0,46.309,46.3176,46.2918,46.309,3100.0
2006-03-07 14:10:00,53.71,53.71,53.64,53.64,8300.0,46.3004,46.3004,46.24,46.24,8300.0
2006-03-07 14:20:00,53.65,53.73,53.65,53.68,21800.0,46.2487,46.3176,46.2487,46.2745,21800.0
2006-03-07 14:30:00,53.68,53.7,53.61,53.7,17300.0,46.2745,46.2918,46.2142,46.2918,17300.0
2006-03-07 14:40:00,53.69,53.71,53.66,53.69,28100.0,46.2831,46.3004,46.2573,46.2831,28100.0
2006-03-07 14:50:00,53.71,53.73,53.67,53.7,22500.0,46.3004,46.3176,46.2659,46.2918,22500.0
2006-03-07 15:00:00,53.69,53.71,53.64,53.66,18600.0,46.2831,46.3004,46.24,46.2573,18600.0
2006-03-07 15:10:00,53.64,53.65,53.6,53.62,29600.0,46.24,46.2487,46.2056,46.2228,29600.0
2006-03-07 15:20:00,53.6,53.7,53.59,53.65,9500.0,46.2056,46.2918,46.1969,46.2487,9500.0
2006-03-07 15:30:00,53.65,53.73,53.65,53.7,18800.0,46.2487,46.3176,46.2487,46.2918,18800.0
2006-03-07 15:40:00,53.71,53.71,53.59,53.59,18900.0,46.3004,46.3004,46.1969,46.1969,18900.0
2006-03-07 15:50:00,53.59,53.6,53.38,53.54,63600.0,46.1969,46.2056,46.0159,46.1538,63600.0
2006-03-08 09:30:00,53.38,53.38,53.22,53.34,19700.0,46.0159,46.0159,45.878,45.9814,19700.0
2006-03-08 09:40:00,53.34,53.48,53.32,53.44,34600.0,45.9814,46.1021,45.9642,46.0676,34600.0
2006-03-08 09:50:00,53.45,53.48,53.39,53.48,22000.0,46.0762,46.1021,46.0245,46.1021,22000.0
2006-03-08 10:00:00,53.48,53.5,53.43,53.47,16100.0,46.1021,46.1194,46.059,46.0935,16100.0
2006-03-08 10:10:00,53.47,53.58,53.47,53.54,15400.0,46.0935,46.1883,46.0935,46.1538,15400.0
2006-03-08 10:20:00,53.55,53.56,53.49,53.5,31000.0,46.1625,46.1711,46.1107,46.1194,31000.0
2006-03-08 10:30:00,53.5,53.5,53.42,53.44,21600.0,46.1194,46.1194,46.0504,46.0676,21600.0
2006-03-08 10:40:00,53.44,53.49,53.3,53.33,55900.0,46.0676,46.1107,45.9469,45.9728,55900.0
2006-03-08 10:50:00,53.33,53.45,53.33,53.43,17200.0,45.9728,46.0762,45.9728,46.059,17200.0
2006-03-08 11:00:00,53.43,53.45,53.38,53.45,14700.0,46.059,46.0762,46.0159,46.0762,14700.0
2006-03-08 11:10:00,53.44,53.45,53.42,53.45,32700.0,46.0676,46.0762,46.0504,46.0762,32700.0
2006-03-08 11:20:00,53.45,53.45,53.4,53.4,31400.0,46.0762,46.0762,46.0331,46.0331,31400.0
2006-03-08 11:30:00,53.39,53.41,53.37,53.4,17900.0,46.0245,46.0418,46.0073,46.0331,17900.0
2006-03-08 11:40:00,53.4,53.4,53.25,53.34,21200.0,46.0331,46.0331,45.9038,45.9814,21200.0
2006-03-08 11:50:00,53.34,53.34,53.24,53.24,10000.0,45.9814,45.9814,45.8952,45.8952,10000.0
2006-03-08 12:00:00,53.25,53.29,53.23,53.23,10300.0,45.9038,45.9383,45.8866,45.8866,10300.0
2006-03-08 12:10:00,53.4,53.41,53.24,53.4,43900.0,46.0331,46.0418,45.8952,46.0331,43900.0
2006-03-08 12:20:00,53.41,53.48,53.41,53.48,16900.0,46.0418,46.1021,46.0418,46.1021,16900.0
2006-03-08 12:30:00,53.49,53.53,53.46,53.5,8900.0,46.1107,46.1452,46.0849,46.1194,8900.0
2006-03-08 12:40:00,53.49,53.58,53.48,53.57,10000.0,46.1107,46.1883,46.1021,46.1797,10000.0
2006-03-08 12:50:00,53.58,53.67,53.57,53.58,23400.0,46.1883,46.2659,46.1797,46.1883,23400.0
2006-03-08 13:00:00,53.59,53.6,53.5,53.51,20700.0,46.1969,46.2056,46.1194,46.128,20700.0
2006-03-08 13:10:00,53.51,53.54,53.45,53.52,8500.0,46.128,46.1538,46.0762,46.1366,8500.0
2006-03-08 13:20:00,53.52,53.55,53.5,53.52,11800.0,46.1366,46.1625,46.1194,46.1366,11800.0
2006-03-08 13:30:00,53.52,53.52,53.43,53.45,20500.0,46.1366,46.1366,46.059,46.0762,20500.0
2006-03-08 13:40:00,53.44,53.48,53.43,53.48,7700.0,46.0676,46.1021,46.059,46.1021,7700.0
2006-03-08 13:50:00,53.44,53.47,53.43,53.45,9800.0,46.0676,46.0935,46.059,46.0762,9800.0
2006-03-08 14:00:00,53.45,53.59,53.45,53.59,19100.0,46.0762,46.1969,46.0762,46.1969,19100.0
2006-03-08 14:10:00,53.6,53.64,53.46,53.46,37200.0,46.2056,46.24,46.0849,46.0849,37200.0
2006-03-08 14:20:00,53.46,53.6,53.46,53.58,21900.0,46.0849,46.2056,46.0849,46.1883,21900.0
2006-03-08 14:30:00,53.59,53.65,53.57,53.62,34600.0,46.1969,46.2487,46.1797,46.2228,34600.0
2006-03-08 14:40:00,53.61,53.68,53.59,53.66,40800.0,46.2142,46.2745,46.1969,46.2573,40800.0
2006-03-08 14:50:00,53.63,53.65,53.61,53.61,31800.0,46.2314,46.2487,46.2142,46.2142,31800.0
2006-03-08 15:00:00,53.62,53.79,53.61,53.75,46800.0,46.2228,46.3693,46.2142,46.3349,46800.0
2006-03-08 15:10:00,53.76,53.82,53.75,53.77,35300.0,46.3435,46.3952,46.3349,46.3521,35300.0
2006-03-08 15:20:00,53.76,53.84,53.73,53.83,39400.0,46.3435,46.4124,46.3176,46.4038,39400.0
2006-03-08 15:30:00,53.84,53.85,53.77,53.77,47100.0,46.4124,46.4211,46.3521,46.3521,47100.0
2006-03-08 15:40:00,53.77,53.89,53.76,53.82,75300.0,46.3521,46.4555,46.3435,46.3952,75300.0
2006-03-08 15:50:00,53.77,53.83,53.74,53.77,77200.0,46.3521,46.4038,46.3262,46.3521,77200.0
2006-03-09 09:30:00,53.65,53.65,53.51,53.64,26800.0,46.2487,46.2487,46.128,46.24,26800.0
2006-03-09 09:40:00,53.6,53.61,53.34,53.41,52800.0,46.2056,46.2142,45.9814,46.0418,52800.0
2006-03-09 09:50:00,53.44,53.71,53.42,53.67,30700.0,46.0676,46.3004,46.0504,46.2659,30700.0
2006-03-09 10:00:00,53.67,53.68,53.58,53.64,27400.0,46.2659,46.2745,46.1883,46.24,27400.0
2006-03-09 10:10:00,53.62,53.62,53.46,53.56,18400.0,46.2228,46.2228,46.0849,46.1711,18400.0
2006-03-09 10:20:00,53.55,53.67,53.53,53.66,21700.0,46.1625,46.2659,46.1452,46.2573,21700.0
2006-03-09 10:30:00,53.66,53.79,53.63,53.78,22500.0,46.2573,46.3693,46.2314,46.3607,22500.0
2006-03-09 10:40:00,53.77,53.8,53.62,53.62,23200.0,46.3521,46.378,46.2228,46.2228,23200.0
2006-03-09 10:50:00,53.6,53.71,53.56,53.58,20600.0,46.2056,46.3004,46.1711,46.1883,20600.0
2006-03-09 11:00:00,53.57,53.58,53.51,53.56,22900.0,46.1797,46.1883,46.128,46.1711,22900.0
2006-03-09 11:10:00,53.56,53.74,53.56,53.62,36200.0,46.1711,46.3262,46.1711,46.2228,36200.0
2006-03-09 11:20:00,53.61,53.68,53.6,53.66,13600.0,46.2142,46.2745,46.2056,46.2573,13600.0
2006-03-09 11:30:00,53.64,53.65,53.56,53.62,23900.0,46.24,46.2487,46.1711,46.2228,23900.0
2006-03-09 11:40:00,53.62,53.62,53.51,53.52,19900.0,46.2228,46.2228,46.128,46.1366,19900.0
2006-03-09 11:50:00,53.52,53.56,53.45,53.56,14900.0,46.1366,46.1711,46.0762,46.1711,14900.0
2006-03-09 12:00:00,53.56,53.56,53.37,53.45,17400.0,46.1711,46.1711,46.0073,46.0762,17400.0
2006-03-09 12:10:00,53.45,53.45,53.29,53.33,20100.0,46.0762,46.0762,45.9383,45.9728,20100.0
2006-03-09 12:20:00,53.32,53.47,53.32,53.44,17800.0,45.9642,46.0935,45.9642,46.0676,17800.0
2006-03-09 12:30:00,53.44,53.45,53.32,53.38,27800.0,46.0676,46.0762,45.9642,46.0159,27800.0
2006-03-09 12:40:00,53.38,53.4,53.34,53.36,18100.0,46.0159,46.0331,45.9814,45.9987,18100.0
2006-03-09 12:50:00,53.36,53.37,53.34,53.36,11000.0,45.9987,46.0073,45.9814,45.9987,11000.0
2006-03-09 13:00:00,53.35,53.4,53.32,53.39,18300.0,45.99,46.0331,45.9642,46.0245,18300.0
2006-03-09 13:10:00,53.39,53.46,53.39,53.46,32900.0,46.0245,46.0849,46.0245,46.0849,32900.0
2006-03-09 13:20:00,53.45,53.51,53.4,53.51,17400.0,46.0762,46.128,46.0331,46.128,17400.0
2006-03-09 13:30:00,53.5,53.56,53.5,53.53,15600.0,46.1194,46.1711,46.1194,46.1452,15600.0
2006-03-09 13:40:00,53.53,53.53,53.42,53.43,16800.0,46.1452,46.1452,46.0504,46.059,16800.0
2006-03-09 13:50:00,53.42,53.42,53.32,53.33,22200.0,46.0504,46.0504,45.9642,45.9728,22200.0
2006-03-09 14:00:00,53.33,53.5,53.33,53.41,20400.0,45.9728,46.1194,45.9728,46.0418,20400.0
2006-03-09 14:10:00,53.41,53.52,53.4,53.5,11700.0,46.0418,46.1366,46.0331,46.1194,11700.0
2006-03-09 14:20:00,53.5,53.5,53.45,53.49,7800.0,46.1194,46.1194,46.0762,46.1107,7800.0
2006-03-09 14:30:00,53.5,53.52,53.41,53.41,37800.0,46.1194,46.1366,46.0418,46.0418,37800.0
2006-03-09 14:40:00,53.41,53.41,53.29,53.3,25500.0,46.0418,46.0418,45.9383,45.9469,25500.0
2006-03-09 14:50:00,53.3,53.39,53.29,53.32,18100.0,45.9469,46.0245,45.9383,45.9642,18100.0
2006-03-09 15:00:00,53.3,53.33,53.26,53.26,21700.0,45.9469,45.9728,45.9125,45.9125,21700.0
2006-03-09 15:10:00,53.28,53.28,53.16,53.16,31800.0,45.9297,45.9297,45.8263,45.8263,31800.0
2006-03-09 15:20:00,53.17,53.19,53.14,53.16,35400.0,45.8349,45.8521,45.809,45.8263,35400.0
2006-03-09 15:30:00,53.16,53.16,53.1,53.11,44100.0,45.8263,45.8263,45.7745,45.7832,44100.0
2006-03-09 15:40:00,53.11,53.11,52.99,53.01,64900.0,45.7832,45.7832,45.6797,45.697,64900.0
2006-03-09 15:50:00,52.99,53.08,52.99,53.03,55600.0,45.6797,45.7573,45.6797,45.7142,55600.0
2006-03-10 09:30:00,53.17,53.26,53.05,53.23,24000.0,45.8349,45.9125,45.7314,45.8866,24000.0
2006-03-10 09:40:00,53.26,53.37,53.2,53.34,23500.0,45.9125,46.0073,45.8607,45.9814,23500.0
2006-03-10 09:50:00,53.36,53.46,53.21,53.34,48600.0,45.9987,46.0849,45.8694,45.9814,48600.0
2006-03-10 10:00:00,53.32,53.39,53.2,53.39,20800.0,45.9642,46.0245,45.8607,46.0245,20800.0
2006-03-10 10:10:00,53.38,53.55,53.29,53.53,27300.0,46.0159,46.1625,45.9383,46.1452,27300.0
2006-03-10 10:20:00,53.55,53.55,53.46,53.48,17800.0,46.1625,46.1625,46.0849,46.1021,17800.0
2006-03-10 10:30:00,53.5,53.6,53.5,53.56,32500.0,46.1194,46.2056,46.1194,46.1711,32500.0
2006-03-10 10:40:00,53.54,53.7,53.54,53.67,24700.0,46.1538,46.2918,46.1538,46.2659,24700.0
2006-03-10 10:50:00,53.68,53.8,53.68,53.71,31700.0,46.2745,46.378,46.2745,46.3004,31700.0
2006-03-10 11:00:00,53.7,53.7,53.63,53.64,40500.0,46.2918,46.2918,46.2314,46.24,40500.0
2006-03-10 11:10:00,53.64,53.73,53.64,53.71,14600.0,46.24,46.3176,46.24,46.3004,14600.0
2006-03-10 11:20:00,53.73,53.8,53.72,53.76,61800.0,46.3176,46.378,46.309,46.3435,61800.0
2006-03-10 11:30:00,53.76,53.85,53.76,53.82,44900.0,46.3435,46.4211,46.3435,46.3952,44900.0
2006-03-10 11:40:00,53.82,53.83,53.77,53.81,23600.0,46.3952,46.4038,46.3521,46.3866,23600.0
2006-03-10 11:50:00,53.8,53.82,53.79,53.81,13400.0,46.378,46.3952,46.3693,46.3866,13400.0
2006-03-10 12:00:00,53.81,53.95,53.81,53.88,28500.0,46.3866,46.5073,46.3866,46.4469,28500.0
2006-03-10 12:10:00,53.86,53.88,53.82,53.85,16000.0,46.4297,46.4469,46.3952,46.4211,16000.0
2006-03-10 12:20:00,53.84,53.84,53.79,53.82,17400.0,46.4124,46.4124,46.3693,46.3952,17400.0
2006-03-10 12:30:00,53.82,53.85,53.82,53.84,9800.0,46.3952,46.4211,46.3952,46.4124,9800.0
2006-03-10 12:40:00,53.85,53.95,53.84,53.91,17300.0,46.4211,46.5073,46.4124,46.4728,17300.0
2006-03-10 12:50:00,53.91,53.91,53.85,53.87,10300.0,46.4728,46.4728,46.4211,46.4383,10300.0
2006-03-10 13:00:00,53.87,53.92,53.77,53.8,25700.0,46.4383,46.4814,46.3521,46.378,25700.0
2006-03-10 13:10:00,53.8,53.92,53.8,53.85,14800.0,46.378,46.4814,46.378,46.4211,14800.0
2006-03-10 13:20:00,53.87,53.88,53.83,53.86,8000.0,46.4383,46.4469,46.4038,46.4297,8000.0
2006-03-10 13:30:00,53.87,53.91,53.82,53.85,22700.0,46.4383,46.4728,46.3952,46.4211,22700.0
2006-03-10 13:40:00,53.86,53.86,53.81,53.86,11500.0,46.4297,46.4297,46.3866,46.4297,11500.0
2006-03-10 13:50:00,53.86,53.87,53.82,53.85,17100.0,46.4297,46.4383,46.3952,46.4211,17100.0
2006-03-10 14:00:00,53.85,53.93,53.85,53.9,14200.0,46.4211,46.49,46.4211,46.4642,14200.0
2006-03-10 14:10:00,53.9,53.99,53.89,53.99,6100.0,46.4642,46.5418,46.4555,46.5418,6100.0
2006-03-10 14:20:00,53.99,54.0,53.95,53.95,16900.0,46.5418,46.5504,46.5073,46.5073,16900.0
2006-03-10 14:30:00,53.95,53.98,53.93,53.98,14700.0,46.5073,46.5331,46.49,46.5331,14700.0
2006-03-10 14:40:00,53.98,53.98,53.81,53.81,48400.0,46.5331,46.5331,46.3866,46.3866,48400.0
2006-03-10 14:50:00,53.81,53.81,53.65,53.65,26100.0,46.3866,46.3866,46.2487,46.2487,26100.0
2006-03-10 15:00:00,53.65,53.7,53.56,53.64,35300.0,46.2487,46.2918,46.1711,46.24,35300.0
2006-03-10 15:10:00,53.65,53.75,53.6,53.73,27100.0,46.2487,46.3349,46.2056,46.3176,27100.0
2006-03-10 15:20:00,53.73,53.76,53.7,53.72,25300.0,46.3176,46.3435,46.2918,46.309,25300.0
2006-03-10 15:30:00,53.72,53.81,53.72,53.81,45800.0,46.309,46.3866,46.309,46.3866,45800.0
2006-03-10 15:40:00,53.81,53.82,53.75,53.78,26200.0,46.3866,46.3952,46.3349,46.3607,26200.0
2006-03-10 15:50:00,53.77,53.87,53.77,53.87,45700.0,46.3521,46.4383,46.3521,46.4383,45700.0
2006-03-13 09:30:00,53.78,53.88,53.65,53.73,31700.0,46.3607,46.4469,46.2487,46.3176,31700.0
2006-03-13 09:40:00,53.67,53.68,53.45,53.49,18100.0,46.2659,46.2745,46.0762,46.1107,18100.0
2006-03-13 09:50:00,53.5,53.75,53.42,53.69,22800.0,46.1194,46.3349,46.0504,46.2831,22800.0
2006-03-13 10:00:00,53.69,53.74,53.65,53.67,17700.0,46.2831,46.3262,46.2487,46.2659,17700.0
2006-03-13 10:10:00,53.67,53.73,53.55,53.7,27800.0,46.2659,46.3176,46.1625,46.2918,27800.0
2006-03-13 10:20:00,53.69,53.77,53.66,53.74,17300.0,46.2831,46.3521,46.2573,46.3262,17300.0
2006-03-13 10:30:00,53.73,53.82,53.65,53.67,39200.0,46.3176,46.3952,46.2487,46.2659,39200.0
2006-03-13 10:40:00,53.66,53.67,53.38,53.42,21900.0,46.2573,46.2659,46.0159,46.0504,21900.0
2006-03-13 10:50:00,53.41,53.49,53.37,53.4,15000.0,46.0418,46.1107,46.0073,46.0331,15000.0
2006-03-13 11:00:00,53.39,53.39,53.18,53.27,29800.0,46.0245,46.0245,45.8435,45.9211,29800.0
2006-03-13 11:10:00,53.25,53.27,53.12,53.14,19100.0,45.9038,45.9211,45.7918,45.809,19100.0
2006-03-13 11:20:00,53.14,53.14,53.01,53.12,18500.0,45.809,45.809,45.697,45.7918,18500.0
2006-03-13 11:30:00,53.19,53.33,53.19,53.27,12200.0,45.8521,45.9728,45.8521,45.9211,12200.0
2006-03-13 11:40:00,53.26,53.32,53.26,53.3,6600.0,45.9125,45.9642,45.9125,45.9469,6600.0
2006-03-13 11:50:00,53.27,53.31,53.25,53.31,13700.0,45.9211,45.9556,45.9038,45.9556,13700.0
2006-03-13 12:00:00,53.33,53.33,53.23,53.23,15900.0,45.9728,45.9728,45.8866,45.8866,15900.0
2006-03-13 12:10:00,53.23,53.23,53.16,53.18,12400.0,45.8866,45.8866,45.8263,45.8435,12400.0
2006-03-13 12:20:00,53.18,53.22,53.13,53.13,7900.0,45.8435,45.878,45.8004,45.8004,7900.0
2006-03-13 12:30:00,53.12,53.22,53.1,53.22,17200.0,45.7918,45.878,45.7745,45.878,17200.0
2006-03-13 12:40:00,53.24,53.28,53.21,53.21,10600.0,45.8952,45.9297,45.8694,45.8694,10600.0
2006-03-13 12:50:00,53.22,53.23,53.18,53.22,9400.0,45.878,45.8866,45.8435,45.878,9400.0
2006-03-13 13:00:00,53.22,53.23,53.17,53.18,10900.0,45.878,45.8866,45.8349,45.8435,10900.0
2006-03-13 13:10:00,53.2,53.21,53.1,53.1,12500.0,45.8607,45.8694,45.7745,45.7745,12500.0
2006-03-13 13:20:00,53.1,53.21,53.07,53.19,12300.0,45.7745,45.8694,45.7487,45.8521,12300.0
2006-03-13 13:30:00,53.19,53.19,53.15,53.17,12500.0,45.8521,45.8521,45.8176,45.8349,12500.0
2006-03-13 13:40:00,53.18,53.25,53.13,53.24,15500.0,45.8435,45.9038,45.8004,45.8952,15500.0
2006-03-13 13:50:00,53.25,53.29,53.17,53.2,21200.0,45.9038,45.9383,45.8349,45.8607,21200.0
2006-03-13 14:00:00,53.21,53.29,53.2,53.29,18100.0,45.8694,45.9383,45.8607,45.9383,18100.0
2006-03-13 14:10:00,53.28,53.32,53.2,53.22,44100.0,45.9297,45.9642,45.8607,45.878,44100.0
2006-03-13 14:20:00,53.22,53.32,53.22,53.28,14100.0,45.878,45.9642,45.878,45.9297,14100.0
2006-03-13 14:30:00,53.28,53.32,53.2,53.2,27200.0,45.9297,45.9642,45.8607,45.8607,27200.0
2006-03-13 14:40:00,53.21,53.24,53.17,53.17,15600.0,45.8694,45.8952,45.8349,45.8349,15600.0
2006-03-13 14:50:00,53.16,53.16,53.09,53.1,29600.0,45.8263,45.8263,45.7659,45.7745,29600.0
2006-03-13 15:00:00,53.11,53.13,52.96,52.96,38700.0,45.7832,45.8004,45.6538,45.6538,38700.0
2006-03-13 15:10:00,52.95,53.09,52.92,53.0,59700.0,45.6452,45.7659,45.6194,45.6883,59700.0
2006-03-13 15:20:00,53.01,53.05,52.99,53.02,50800.0,45.697,45.7314,45.6797,45.7056,50800.0
2006-03-13 15:30:00,53.0,53.03,53.0,53.01,36800.0,45.6883,45.7142,45.6883,45.697,36800.0
2006-03-13 15:40:00,53.01,53.01,52.95,52.95,29900.0,45.697,45.697,45.6452,45.6452,29900.0
2006-03-13 15:50:00,52.96,53.0,52.94,52.99,49700.0,45.6538,45.6883,45.6366,45.6797,49700.0
2006-03-14 09:30:00,52.79,52.91,52.01,52.79,50100.0,45.5073,45.6107,44.8349,45.5073,50100.0
2006-03-14 09:40:00,52.79,53.0,52.77,52.96,14500.0,45.5073,45.6883,45.4901,45.6538,14500.0
2006-03-14 09:50:00,52.98,53.08,52.97,53.02,15900.0,45.6711,45.7573,45.6625,45.7056,15900.0
2006-03-14 10:00:00,53.05,53.08,53.0,53.03,12300.0,45.7314,45.7573,45.6883,45.7142,12300.0
2006-03-14 10:10:00,53.01,53.15,53.01,53.15,26300.0,45.697,45.8176,45.697,45.8176,26300.0
2006-03-14 10:20:00,53.15,53.2,53.13,53.16,14900.0,45.8176,45.8607,45.8004,45.8263,14900.0
2006-03-14 10:30:00,53.13,53.24,53.13,53.13,14700.0,45.8004,45.8952,45.8004,45.8004,14700.0
2006-03-14 10:40:00,53.11,53.13,53.06,53.11,125200.0,45.7832,45.8004,45.7401,45.7832,125200.0
2006-03-14 10:50:00,53.12,53.2,53.12,53.16,7300.0,45.7918,45.8607,45.7918,45.8263,7300.0
2006-03-14 11:00:00,53.15,53.21,53.13,53.17,8700.0,45.8176,45.8694,45.8004,45.8349,8700.0
2006-03-14 11:10:00,53.17,53.18,53.15,53.17,6700.0,45.8349,45.8435,45.8176,45.8349,6700.0
2006-03-14 11:20:00,53.18,53.22,53.17,53.17,15100.0,45.8435,45.878,45.8349,45.8349,15100.0
2006-03-14 11:30:00,53.17,53.21,53.15,53.2,39900.0,45.8349,45.8694,45.8176,45.8607,39900.0
2006-03-14 11:40:00,53.18,53.32,53.18,53.21,29300.0,45.8435,45.9642,45.8435,45.8694,29300.0
2006-03-14 11:50:00,53.22,53.27,53.22,53.25,23400.0,45.878,45.9211,45.878,45.9038,23400.0
2006-03-14 12:00:00,53.24,53.26,53.18,53.18,9600.0,45.8952,45.9125,45.8435,45.8435,9600.0
2006-03-14 12:10:00,53.18,53.23,53.15,53.2,14600.0,45.8435,45.8866,45.8176,45.8607,14600.0
2006-03-14 12:20:00,53.19,53.22,53.18,53.21,3600.0,45.8521,45.878,45.8435,45.8694,3600.0
2006-03-14 12:30:00,53.21,53.22,53.18,53.18,8000.0,45.8694,45.878,45.8435,45.8435,8000.0
2006-03-14 12:40:00,53.18,53.2,53.13,53.16,6100.0,45.8435,45.8607,45.8004,45.8263,6100.0
2006-03-14 12:50:00,53.15,53.19,53.13,53.19,7600.0,45.8176,45.8521,45.8004,45.8521,7600.0
2006-03-14 13:00:00,53.18,53.21,53.16,53.18,9700.0,45.8435,45.8694,45.8263,45.8435,9700.0
2006-03-14 13:10:00,53.18,53.26,53.18,53.26,13300.0,45.8435,45.9125,45.8435,45.9125,13300.0
2006-03-14 13:20:00,53.26,53.33,53.26,53.31,23800.0,45.9125,45.9728,45.9125,45.9556,23800.0
2006-03-14 13:30:00,53.31,53.4,53.31,53.35,35600.0,45.9556,46.0331,45.9556,45.99,35600.0
2006-03-14 13:40:00,53.35,53.39,53.34,53.37,12200.0,45.99,46.0245,45.9814,46.0073,12200.0
2006-03-14 13:50:00,53.36,53.4,53.32,53.35,12500.0,45.9987,46.0331,45.9642,45.99,12500.0
2006-03-14 14:00:00,53.35,53.37,53.31,53.33,11700.0,45.99,46.0073,45.9556,45.9728,11700.0
2006-03-14 14:10:00,53.34,53.36,53.32,53.36,6500.0,45.9814,45.9987,45.9642,45.9987,6500.0
2006-03-14 14:20:00,53.37,53.5,53.37,53.5,30700.0,46.0073,46.1194,46.0073,46.1194,30700.0
2006-03-14 14:30:00,53.5,53.5,53.4,53.43,16600.0,46.1194,46.1194,46.0331,46.059,16600.0
2006-03-14 14:40:00,53.43,53.48,53.41,53.47,15400.0,46.059,46.1021,46.0418,46.0935,15400.0
2006-03-14 14:50:00,53.47,53.48,53.43,53.43,19000.0,46.0935,46.1021,46.059,46.059,19000.0
2006-03-14 15:00:00,53.44,53.47,53.38,53.38,11900.0,46.0676,46.0935,46.0159,46.0159,11900.0
2006-03-14 15:10:00,53.38,53.43,53.34,53.4,52700.0,46.0159,46.059,45.9814,46.0331,52700.0
2006-03-14 15:20:00,53.38,53.39,53.29,53.34,35000.0,46.0159,46.0245,45.9383,45.9814,35000.0
2006-03-14 15:30:00,53.33,53.39,53.32,53.37,27600.0,45.9728,46.0245,45.9642,46.0073,27600.0
2006-03-14 15:40:00,53.37,53.39,53.34,53.36,23800.0,46.0073,46.0245,45.9814,45.9987,23800.0
2006-03-14 15:50:00,53.37,53.37,53.29,53.29,31900.0,46.0073,46.0073,45.9383,45.9383,31900.0
2006-03-15 09:30:00,53.2,53.43,53.15,53.43,42000.0,45.8607,46.059,45.8176,46.059,42000.0
2006-03-15 09:40:00,53.43,53.56,53.4,53.4,33600.0,46.059,46.1711,46.0331,46.0331,33600.0
2006-03-15 09:50:00,53.37,53.45,53.36,53.45,11200.0,46.0073,46.0762,45.9987,46.0762,11200.0
2006-03-15 10:00:00,53.45,53.5,53.43,53.45,41300.0,46.0762,46.1194,46.059,46.0762,41300.0
2006-03-15 10:10:00,53.48,53.5,53.47,53.5,11100.0,46.1021,46.1194,46.0935,46.1194,11100.0
2006-03-15 10:20:00,53.49,53.5,53.42,53.49,9900.0,46.1107,46.1194,46.0504,46.1107,9900.0
2006-03-15 10:30:00,53.49,53.65,53.49,53.63,24800.0,46.1107,46.2487,46.1107,46.2314,24800.0
2006-03-15 10:40:00,53.63,53.74,53.63,53.69,40200.0,46.2314,46.3262,46.2314,46.2831,40200.0
2006-03-15 10:50:00,53.67,53.68,53.62,53.65,12200.0,46.2659,46.2745,46.2228,46.2487,12200.0
2006-03-15 11:00:00,53.66,53.68,53.61,53.63,15900.0,46.2573,46.2745,46.2142,46.2314,15900.0
2006-03-15 11:10:00,53.65,53.69,53.61,53.67,7500.0,46.2487,46.2831,46.2142,46.2659,7500.0
2006-03-15 11:20:00,53.67,53.72,53.64,53.69,10200.0,46.2659,46.309,46.24,46.2831,10200.0
2006-03-15 11:30:00,53.69,53.71,53.66,53.7,16300.0,46.2831,46.3004,46.2573,46.2918,16300.0
2006-03-15 11:40:00,53.7,53.7,53.57,53.57,15800.0,46.2918,46.2918,46.1797,46.1797,15800.0
2006-03-15 11:50:00,53.59,53.69,53.59,53.65,6100.0,46.1969,46.2831,46.1969,46.2487,6100.0
2006-03-15 12:00:00,53.64,53.68,53.64,53.68,27400.0,46.24,46.2745,46.24,46.2745,27400.0
2006-03-15 12:10:00,53.68,53.72,53.68,53.7,14700.0,46.2745,46.309,46.2745,46.2918,14700.0
2006-03-15 12:20:00,53.7,53.7,53.57,53.6,6100.0,46.2918,46.2918,46.1797,46.2056,6100.0
2006-03-15 12:30:00,53.59,53.63,53.52,53.53,7000.0,46.1969,46.2314,46.1366,46.1452,7000.0
2006-03-15 12:40:00,53.51,53.52,53.45,53.48,11900.0,46.128,46.1366,46.0762,46.1021,11900.0
2006-03-15 12:50:00,53.47,53.57,53.47,53.55,4800.0,46.0935,46.1797,46.0935,46.1625,4800.0
2006-03-15 13:00:00,53.53,53.54,53.5,53.54,5800.0,46.1452,46.1538,46.1194,46.1538,5800.0
2006-03-15 13:10:00,53.52,53.59,53.52,53.58,6800.0,46.1366,46.1969,46.1366,46.1883,6800.0
2006-03-15 13:20:00,53.58,53.61,53.55,53.59,8400.0,46.1883,46.2142,46.1625,46.1969,8400.0
2006-03-15 13:30:00,53.59,53.65,53.58,53.64,6100.0,46.1969,46.2487,46.1883,46.24,6100.0
2006-03-15 13:40:00,53.64,53.65,53.61,53.65,12800.0,46.24,46.2487,46.2142,46.2487,12800.0
2006-03-15 13:50:00,53.65,53.71,53.64,53.69,28500.0,46.2487,46.3004,46.24,46.2831,28500.0
2006-03-15 14:00:00,53.69,53.73,53.67,53.73,15000.0,46.2831,46.3176,46.2659,46.3176,15000.0
2006-03-15 14:10:00,53.73,53.82,53.73,53.79,27400.0,46.3176,46.3952,46.3176,46.3693,27400.0
2006-03-15 14:20:00,53.79,53.94,53.79,53.88,56600.0,46.3693,46.4987,46.3693,46.4469,56600.0
2006-03-15 14:30:00,53.88,53.88,53.86,53.87,6000.0,46.4469,46.4469,46.4297,46.4383,6000.0
2006-03-15 14:40:00,53.86,53.86,53.83,53.86,22800.0,46.4297,46.4297,46.4038,46.4297,22800.0
2006-03-15 14:50:00,53.85,53.86,53.81,53.81,16400.0,46.4211,46.4297,46.3866,46.3866,16400.0
2006-03-15 15:00:00,53.83,53.85,53.83,53.85,17200.0,46.4038,46.4211,46.4038,46.4211,17200.0
2006-03-15 15:10:00,53.85,53.86,53.82,53.82,19300.0,46.4211,46.4297,46.3952,46.3952,19300.0
2006-03-15 15:20:00,53.82,53.88,53.81,53.82,29900.0,46.3952,46.4469,46.3866,46.3952,29900.0
2006-03-15 15:30:00,53.82,53.84,53.8,53.84,17900.0,46.3952,46.4124,46.378,46.4124,17900.0
2006-03-15 15:40:00,53.83,53.83,53.75,53.77,18800.0,46.4038,46.4038,46.3349,46.3521,18800.0
2006-03-15 15:50:00,53.77,53.78,53.64,53.66,56500.0,46.3521,46.3607,46.24,46.2573,56500.0
2006-03-16 09:30:00,53.85,53.85,53.61,53.64,21400.0,46.4211,46.4211,46.2142,46.24,21400.0
2006-03-16 09:40:00,53.66,53.74,53.52,53.59,21900.0,46.2573,46.3262,46.1366,46.1969,21900.0
2006-03-16 09:50:00,53.58,53.74,53.57,53.65,13400.0,46.1883,46.3262,46.1797,46.2487,13400.0
2006-03-16 10:00:00,53.66,53.94,53.66,53.93,18000.0,46.2573,46.4987,46.2573,46.49,18000.0
2006-03-16 10:10:00,53.95,53.97,53.93,53.96,9400.0,46.5073,46.5245,46.49,46.5159,9400.0
2006-03-16 10:20:00,53.95,54.0,53.92,54.0,94000.0,46.5073,46.5504,46.4814,46.5504,94000.0
2006-03-16 10:30:00,54.0,54.09,53.95,54.03,43800.0,46.5504,46.628,46.5073,46.5762,43800.0
2006-03-16 10:40:00,54.0,54.0,53.87,53.88,20600.0,46.5504,46.5504,46.4383,46.4469,20600.0
2006-03-16 10:50:00,53.88,53.95,53.88,53.92,9700.0,46.4469,46.5073,46.4469,46.4814,9700.0
2006-03-16 11:00:00,53.91,53.96,53.88,53.92,15700.0,46.4728,46.5159,46.4469,46.4814,15700.0
2006-03-16 11:10:00,53.92,53.94,53.89,53.9,14200.0,46.4814,46.4987,46.4555,46.4642,14200.0
2006-03-16 11:20:00,53.88,53.91,53.81,53.83,9400.0,46.4469,46.4728,46.3866,46.4038,9400.0
2006-03-16 11:30:00,53.83,53.9,53.83,53.86,15300.0,46.4038,46.4642,46.4038,46.4297,15300.0
2006-03-16 11:40:00,53.87,53.89,53.85,53.85,10400.0,46.4383,46.4555,46.4211,46.4211,10400.0
2006-03-16 11:50:00,53.86,53.86,53.85,53.85,16700.0,46.4297,46.4297,46.4211,46.4211,16700.0
2006-03-16 12:00:00,53.85,53.86,53.8,53.85,9600.0,46.4211,46.4297,46.378,46.4211,9600.0
2006-03-16 12:10:00,53.85,53.89,53.84,53.88,5900.0,46.4211,46.4555,46.4124,46.4469,5900.0
2006-03-16 12:20:00,53.88,53.94,53.85,53.93,10200.0,46.4469,46.4987,46.4211,46.49,10200.0
2006-03-16 12:30:00,53.94,53.94,53.86,53.93,12500.0,46.4987,46.4987,46.4297,46.49,12500.0
2006-03-16 12:40:00,53.94,54.06,53.94,54.06,28300.0,46.4987,46.6021,46.4987,46.6021,28300.0
2006-03-16 12:50:00,54.07,54.08,53.98,53.99,12600.0,46.6107,46.6193,46.5331,46.5418,12600.0
2006-03-16 13:00:00,53.99,54.02,53.89,53.93,10700.0,46.5418,46.5676,46.4555,46.49,10700.0
2006-03-16 13:10:00,53.92,53.92,53.84,53.88,15200.0,46.4814,46.4814,46.4124,46.4469,15200.0
2006-03-16 13:20:00,53.88,53.92,53.86,53.92,11600.0,46.4469,46.4814,46.4297,46.4814,11600.0
2006-03-16 13:30:00,53.92,53.97,53.91,53.97,10400.0,46.4814,46.5245,46.4728,46.5245,10400.0
2006-03-16 13:40:00,53.97,53.97,53.88,53.88,7800.0,46.5245,46.5245,46.4469,46.4469,7800.0
2006-03-16 13:50:00,53.88,53.91,53.84,53.89,17700.0,46.4469,46.4728,46.4124,46.4555,17700.0
2006-03-16 14:00:00,53.89,53.97,53.88,53.94,8900.0,46.4555,46.5245,46.4469,46.4987,8900.0
2006-03-16 14:10:00,53.94,54.01,53.94,54.0,19300.0,46.4987,46.559,46.4987,46.5504,19300.0
2006-03-16 14:20:00,54.0,54.03,53.95,54.03,22400.0,46.5504,46.5762,46.5073,46.5762,22400.0
2006-03-16 14:30:00,54.04,54.04,53.88,53.88,8700.0,46.5849,46.5849,46.4469,46.4469,8700.0
2006-03-16 14:40:00,53.87,53.91,53.84,53.9,21500.0,46.4383,46.4728,46.4124,46.4642,21500.0
2006-03-16 14:50:00,53.89,53.89,53.82,53.82,14900.0,46.4555,46.4555,46.3952,46.3952,14900.0
2006-03-16 15:00:00,53.83,53.94,53.83,53.89,17000.0,46.4038,46.4987,46.4038,46.4555,17000.0
2006-03-16 15:10:00,53.89,53.91,53.83,53.86,28000.0,46.4555,46.4728,46.4038,46.4297,28000.0
2006-03-16 15:20:00,53.85,53.9,53.8,53.81,17300.0,46.4211,46.4642,46.378,46.3866,17300.0
2006-03-16 15:30:00,53.82,53.85,53.78,53.78,22600.0,46.3952,46.4211,46.3607,46.3607,22600.0
2006-03-16 15:40:00,53.78,53.78,53.7,53.72,31400.0,46.3607,46.3607,46.2918,46.309,31400.0
2006-03-16 15:50:00,53.73,53.81,53.72,53.74,35400.0,46.3176,46.3866,46.309,46.3262,35400.0
2006-03-17 09:30:00,53.98,53.99,53.75,53.82,305000.0,46.5331,46.5418,46.3349,46.3952,305000.0
2006-03-17 09:40:00,53.81,53.92,53.56,53.68,23300.0,46.3866,46.4814,46.1711,46.2745,23300.0
2006-03-17 09:50:00,53.69,53.9,53.69,53.78,19500.0,46.2831,46.4642,46.2831,46.3607,19500.0
2006-03-17 10:00:00,53.78,53.9,53.78,53.8,14000.0,46.3607,46.4642,46.3607,46.378,14000.0
2006-03-17 10:10:00,53.79,53.96,53.78,53.93,16000.0,46.3693,46.5159,46.3607,46.49,16000.0
2006-03-17 10:20:00,53.92,54.0,53.88,53.96,22000.0,46.4814,46.5504,46.4469,46.5159,22000.0
2006-03-17 10:30:00,53.96,53.98,53.84,53.89,9400.0,46.5159,46.5331,46.4124,46.4555,9400.0
2006-03-17 10:40:00,53.89,53.98,53.89,53.89,14900.0,46.4555,46.5331,46.4555,46.4555,14900.0
2006-03-17 10:50:00,53.89,53.95,53.87,53.94,12200.0,46.4555,46.5073,46.4383,46.4987,12200.0
2006-03-17 11:00:00,53.94,53.98,53.91,53.93,10600.0,46.4987,46.5331,46.4728,46.49,10600.0
2006-03-17 11:10:00,53.92,53.96,53.92,53.92,9000.0,46.4814,46.5159,46.4814,46.4814,9000.0
2006-03-17 11:20:00,53.92,53.95,53.91,53.93,10900.0,46.4814,46.5073,46.4728,46.49,10900.0
2006-03-17 11:30:00,53.91,53.97,53.91,53.93,10700.0,46.4728,46.5245,46.4728,46.49,10700.0
2006-03-17 11:40:00,53.92,53.94,53.92,53.94,6000.0,46.4814,46.4987,46.4814,46.4987,6000.0
2006-03-17 11:50:00,53.94,53.95,53.93,53.95,7100.0,46.4987,46.5073,46.49,46.5073,7100.0
2006-03-17 12:00:00,53.95,53.97,53.93,53.95,16100.0,46.5073,46.5245,46.49,46.5073,16100.0
2006-03-17 12:10:00,53.95,54.0,53.94,53.99,8200.0,46.5073,46.5504,46.4987,46.5418,8200.0
2006-03-17 12:20:00,53.98,54.0,53.96,53.99,7300.0,46.5331,46.5504,46.5159,46.5418,7300.0
2006-03-17 12:30:00,53.99,54.0,53.97,53.98,10800.0,46.5418,46.5504,46.5245,46.5331,10800.0
2006-03-17 12:40:00,53.99,53.99,53.91,53.92,7100.0,46.5418,46.5418,46.4728,46.4814,7100.0
2006-03-17 12:50:00,53.91,53.93,53.91,53.91,3800.0,46.4728,46.49,46.4728,46.4728,3800.0
2006-03-17 13:00:00,53.91,53.92,53.87,53.87,4800.0,46.4728,46.4814,46.4383,46.4383,4800.0
2006-03-17 13:10:00,53.87,53.87,53.82,53.84,6000.0,46.4383,46.4383,46.3952,46.4124,6000.0
2006-03-17 13:20:00,53.86,53.86,53.72,53.76,12500.0,46.4297,46.4297,46.309,46.3435,12500.0
2006-03-17 13:30:00,53.78,53.78,53.64,53.68,15500.0,46.3607,46.3607,46.24,46.2745,15500.0
2006-03-17 13:40:00,53.69,53.69,53.61,53.64,11800.0,46.2831,46.2831,46.2142,46.24,11800.0
2006-03-17 13:50:00,53.64,53.64,53.62,53.62,12100.0,46.24,46.24,46.2228,46.2228,12100.0
2006-03-17 14:00:00,53.63,53.8,53.63,53.75,23500.0,46.2314,46.378,46.2314,46.3349,23500.0
2006-03-17 14:10:00,53.76,53.78,53.65,53.65,11100.0,46.3435,46.3607,46.2487,46.2487,11100.0
2006-03-17 14:20:00,53.65,53.66,53.6,53.62,14900.0,46.2487,46.2573,46.2056,46.2228,14900.0
2006-03-17 14:30:00,53.61,53.63,53.59,53.59,16500.0,46.2142,46.2314,46.1969,46.1969,16500.0
2006-03-17 14:40:00,53.59,53.63,53.57,53.6,22400.0,46.1969,46.2314,46.1797,46.2056,22400.0
2006-03-17 14:50:00,53.6,53.66,53.51,53.6,26100.0,46.2056,46.2573,46.128,46.2056,26100.0
2006-03-17 15:00:00,53.6,53.67,53.6,53.66,22100.0,46.2056,46.2659,46.2056,46.2573,22100.0
2006-03-17 15:10:00,53.66,53.67,53.56,53.57,28800.0,46.2573,46.2659,46.1711,46.1797,28800.0
2006-03-17 15:20:00,53.56,53.57,53.47,53.57,25700.0,46.1711,46.1797,46.0935,46.1797,25700.0
2006-03-17 15:30:00,53.57,53.59,53.53,53.54,23000.0,46.1797,46.1969,46.1452,46.1538,23000.0
2006-03-17 15:40:00,53.55,53.59,53.52,53.53,16700.0,46.1625,46.1969,46.1366,46.1452,16700.0
2006-03-17 15:50:00,53.53,53.59,53.52,53.53,24900.0,46.1452,46.1969,46.1366,46.1452,24900.0
2006-03-20 09:30:00,53.77,54.15,53.77,54.13,58100.0,46.3521,46.6797,46.3521,46.6624,58100.0
2006-03-20 09:40:00,54.14,54.3,54.09,54.16,45200.0,46.6711,46.809,46.628,46.6883,45200.0
2006-03-20 09:50:00,54.17,54.24,54.13,54.14,25000.0,46.6969,46.7573,46.6624,46.6711,25000.0
2006-03-20 10:00:00,54.16,54.3,54.11,54.17,48300.0,46.6883,46.809,46.6452,46.6969,48300.0
2006-03-20 10:10:00,54.15,54.3,54.14,54.3,64700.0,46.6797,46.809,46.6711,46.809,64700.0
2006-03-20 10:20:00,54.32,54.38,54.27,54.28,25800.0,46.8262,46.878,46.7831,46.7917,25800.0
2006-03-20 10:30:00,54.28,54.38,54.26,54.32,31900.0,46.7917,46.878,46.7745,46.8262,31900.0
2006-03-20 10:40:00,54.33,54.33,54.19,54.2,47100.0,46.8348,46.8348,46.7142,46.7228,47100.0
2006-03-20 10:50:00,54.2,54.31,54.1,54.22,33300.0,46.7228,46.8176,46.6366,46.74,33300.0
2006-03-20 11:00:00,54.23,54.31,54.2,54.26,51000.0,46.7486,46.8176,46.7228,46.7745,51000.0
2006-03-20 11:10:00,54.26,54.28,54.15,54.16,27900.0,46.7745,46.7917,46.6797,46.6883,27900.0
2006-03-20 11:20:00,54.16,54.19,54.13,54.17,17800.0,46.6883,46.7142,46.6624,46.6969,17800.0
2006-03-20 11:30:00,54.17,54.23,54.12,54.23,23900.0,46.6969,46.7486,46.6538,46.7486,23900.0
2006-03-20 11:40:00,54.22,54.24,54.17,54.23,25400.0,46.74,46.7573,46.6969,46.7486,25400.0
2006-03-20 11:50:00,54.23,54.31,54.22,54.27,45500.0,46.7486,46.8176,46.74,46.7831,45500.0
2006-03-20 12:00:00,54.27,54.32,54.2,54.2,18600.0,46.7831,46.8262,46.7228,46.7228,18600.0
2006-03-20 12:10:00,54.2,54.26,54.15,54.26,19400.0,46.7228,46.7745,46.6797,46.7745,19400.0
2006-03-20 12:20:00,54.25,54.28,54.2,54.24,29400.0,46.7659,46.7917,46.7228,46.7573,29400.0
2006-03-20 12:30:00,54.24,54.27,54.22,54.23,12500.0,46.7573,46.7831,46.74,46.7486,12500.0
2006-03-20 12:40:00,54.23,54.38,54.22,54.38,11800.0,46.7486,46.878,46.74,46.878,11800.0
2006-03-20 12:50:00,54.36,54.38,54.28,54.32,9900.0,46.8607,46.878,46.7917,46.8262,9900.0
2006-03-20 13:00:00,54.32,54.35,54.28,54.35,12100.0,46.8262,46.8521,46.7917,46.8521,12100.0
2006-03-20 13:10:00,54.35,54.38,54.34,54.38,13500.0,46.8521,46.878,46.8435,46.878,13500.0
2006-03-20 13:20:00,54.38,54.43,54.37,54.42,21400.0,46.878,46.9211,46.8693,46.9124,21400.0
2006-03-20 13:30:00,54.42,54.43,54.3,54.3,10800.0,46.9124,46.9211,46.809,46.809,10800.0
2006-03-20 13:40:00,54.32,54.32,54.25,54.3,15800.0,46.8262,46.8262,46.7659,46.809,15800.0
2006-03-20 13:50:00,54.3,54.35,54.28,54.32,10700.0,46.809,46.8521,46.7917,46.8262,10700.0
2006-03-20 14:00:00,54.32,54.48,54.3,54.39,25300.0,46.8262,46.9642,46.809,46.8866,25300.0
2006-03-20 14:10:00,54.38,54.44,54.31,54.38,20800.0,46.878,46.9297,46.8176,46.878,20800.0
2006-03-20 14:20:00,54.38,54.5,54.38,54.44,26300.0,46.878,46.9814,46.878,46.9297,26300.0
2006-03-20 14:30:00,54.4,54.42,54.31,54.31,21300.0,46.8952,46.9124,46.8176,46.8176,21300.0
2006-03-20 14:40:00,54.33,54.39,54.23,54.32,40900.0,46.8348,46.8866,46.7486,46.8262,40900.0
2006-03-20 14:50:00,54.33,54.4,54.31,54.38,23600.0,46.8348,46.8952,46.8176,46.878,23600.0
2006-03-20 15:00:00,54.37,54.54,54.36,54.5,81600.0,46.8693,47.0159,46.8607,46.9814,81600.0
2006-03-20 15:10:00,54.49,54.49,54.2,54.26,35800.0,46.9728,46.9728,46.7228,46.7745,35800.0
2006-03-20 15:20:00,54.27,54.38,54.2,54.32,39700.0,46.7831,46.878,46.7228,46.8262,39700.0
2006-03-20 15:30:00,54.33,54.39,54.27,54.34,41000.0,46.8348,46.8866,46.7831,46.8435,41000.0
2006-03-20 15:40:00,54.31,54.45,54.29,54.32,45300.0,46.8176,46.9383,46.8004,46.8262,45300.0
2006-03-20 15:50:00,54.31,54.42,54.3,54.34,62900.0,46.8176,46.9124,46.809,46.8435,62900.0
2006-03-21 09:30:00,54.35,54.35,54.0,54.28,73500.0,46.8521,46.8521,46.5504,46.7917,73500.0
2006-03-21 09:40:00,54.29,54.35,54.23,54.3,113500.0,46.8004,46.8521,46.7486,46.809,113500.0
2006-03-21 09:50:00,54.32,54.5,54.32,54.47,26300.0,46.8262,46.9814,46.8262,46.9555,26300.0
2006-03-21 10:00:00,54.49,54.49,54.43,54.44,12800.0,46.9728,46.9728,46.9211,46.9297,12800.0
2006-03-21 10:10:00,54.44,54.45,54.0,54.0,32800.0,46.9297,46.9383,46.5504,46.5504,32800.0
2006-03-21 10:20:00,54.01,54.18,53.87,54.17,22800.0,46.559,46.7055,46.4383,46.6969,22800.0
2006-03-21 10:30:00,54.15,54.25,54.15,54.24,9800.0,46.6797,46.7659,46.6797,46.7573,9800.0
2006-03-21 10:40:00,54.23,54.31,54.23,54.3,10100.0,46.7486,46.8176,46.7486,46.809,10100.0
2006-03-21 10:50:00,54.3,54.31,54.15,54.18,18600.0,46.809,46.8176,46.6797,46.7055,18600.0
2006-03-21 11:00:00,54.18,54.26,54.13,54.26,10800.0,46.7055,46.7745,46.6624,46.7745,10800.0
2006-03-21 11:10:00,54.27,54.28,54.09,54.19,15300.0,46.7831,46.7917,46.628,46.7142,15300.0
2006-03-21 11:20:00,54.19,54.3,54.18,54.29,11300.0,46.7142,46.809,46.7055,46.8004,11300.0
2006-03-21 11:30:00,54.29,54.36,54.25,54.34,24500.0,46.8004,46.8607,46.7659,46.8435,24500.0
2006-03-21 11:40:00,54.34,54.45,54.33,54.43,20200.0,46.8435,46.9383,46.8348,46.9211,20200.0
2006-03-21 11:50:00,54.42,54.45,54.42,54.45,59900.0,46.9124,46.9383,46.9124,46.9383,59900.0
2006-03-21 12:00:00,54.45,54.47,54.44,54.45,7300.0,46.9383,46.9555,46.9297,46.9383,7300.0
2006-03-21 12:10:00,54.47,54.47,54.41,54.42,7400.0,46.9555,46.9555,46.9038,46.9124,7400.0
2006-03-21 12:20:00,54.41,54.49,54.41,54.49,19300.0,46.9038,46.9728,46.9038,46.9728,19300.0
2006-03-21 12:30:00,54.49,54.51,54.47,54.5,14300.0,46.9728,46.99,46.9555,46.9814,14300.0
2006-03-21 12:40:00,54.51,54.59,54.5,54.58,65400.0,46.99,47.059,46.9814,47.0504,65400.0
2006-03-21 12:50:00,54.59,54.61,54.56,54.59,28400.0,47.059,47.0762,47.0331,47.059,28400.0
2006-03-21 13:00:00,54.58,54.6,54.54,54.57,58700.0,47.0504,47.0676,47.0159,47.0417,58700.0
2006-03-21 13:10:00,54.57,54.59,54.57,54.57,4500.0,47.0417,47.059,47.0417,47.0417,4500.0
2006-03-21 13:20:00,54.57,54.62,54.57,54.6,21400.0,47.0417,47.0848,47.0417,47.0676,21400.0
2006-03-21 13:30:00,54.6,54.61,54.57,54.57,12100.0,47.0676,47.0762,47.0417,47.0417,12100.0
2006-03-21 13:40:00,54.57,54.6,54.5,54.53,120900.0,47.0417,47.0676,46.9814,47.0073,120900.0
2006-03-21 13:50:00,54.53,54.56,54.47,54.53,25000.0,47.0073,47.0331,46.9555,47.0073,25000.0
2006-03-21 14:00:00,54.53,54.54,54.5,54.5,263100.0,47.0073,47.0159,46.9814,46.9814,263100.0
2006-03-21 14:10:00,54.5,54.52,54.42,54.42,34100.0,46.9814,46.9986,46.9124,46.9124,34100.0
2006-03-21 14:20:00,54.42,54.46,54.42,54.43,14300.0,46.9124,46.9469,46.9124,46.9211,14300.0
2006-03-21 14:30:00,54.44,54.47,54.41,54.46,28700.0,46.9297,46.9555,46.9038,46.9469,28700.0
2006-03-21 14:40:00,54.47,54.5,54.42,54.42,22400.0,46.9555,46.9814,46.9124,46.9124,22400.0
2006-03-21 14:50:00,54.41,54.41,54.22,54.29,21400.0,46.9038,46.9038,46.74,46.8004,21400.0
2006-03-21 15:00:00,54.29,54.31,54.22,54.26,15700.0,46.8004,46.8176,46.74,46.7745,15700.0
2006-03-21 15:10:00,54.26,54.32,54.2,54.32,14800.0,46.7745,46.8262,46.7228,46.8262,14800.0
2006-03-21 15:20:00,54.3,54.3,54.23,54.26,29000.0,46.809,46.809,46.7486,46.7745,29000.0
2006-03-21 15:30:00,54.25,54.27,54.18,54.21,111000.0,46.7659,46.7831,46.7055,46.7314,111000.0
2006-03-21 15:40:00,54.2,54.21,54.18,54.21,63200.0,46.7228,46.7314,46.7055,46.7314,63200.0
2006-03-21 15:50:00,54.21,54.23,54.18,54.19,99800.0,46.7314,46.7486,46.7055,46.7142,99800.0
2006-03-22 09:30:00,54.1,54.16,53.92,53.92,22600.0,46.6366,46.6883,46.4814,46.4814,22600.0
2006-03-22 09:40:00,53.95,54.17,53.94,54.12,66200.0,46.5073,46.6969,46.4987,46.6538,66200.0
2006-03-22 09:50:00,54.12,54.14,54.03,54.1,17200.0,46.6538,46.6711,46.5762,46.6366,17200.0
2006-03-22 10:00:00,54.09,54.09,54.01,54.02,60700.0,46.628,46.628,46.559,46.5676,60700.0
2006-03-22 10:10:00,54.02,54.02,53.95,53.99,29300.0,46.5676,46.5676,46.5073,46.5418,29300.0
2006-03-22 10:20:00,54.0,54.02,53.85,53.89,21600.0,46.5504,46.5676,46.4211,46.4555,21600.0
2006-03-22 10:30:00,53.9,53.94,53.85,53.87,48500.0,46.4642,46.4987,46.4211,46.4383,48500.0
2006-03-22 10:40:00,53.87,53.97,53.86,53.9,11900.0,46.4383,46.5245,46.4297,46.4642,11900.0
2006-03-22 10:50:00,53.9,53.92,53.76,53.83,25200.0,46.4642,46.4814,46.3435,46.4038,25200.0
2006-03-22 11:00:00,53.81,53.95,53.8,53.88,25500.0,46.3866,46.5073,46.378,46.4469,25500.0
2006-03-22 11:10:00,53.89,53.89,53.79,53.8,15700.0,46.4555,46.4555,46.3693,46.378,15700.0
2006-03-22 11:20:00,53.81,53.81,53.74,53.79,31600.0,46.3866,46.3866,46.3262,46.3693,31600.0
2006-03-22 11:30:00,53.8,53.8,53.75,53.76,17400.0,46.378,46.378,46.3349,46.3435,17400.0
2006-03-22 11:40:00,53.76,53.8,53.76,53.76,13900.0,46.3435,46.378,46.3435,46.3435,13900.0
2006-03-22 11:50:00,53.77,53.77,53.74,53.74,18100.0,46.3521,46.3521,46.3262,46.3262,18100.0
2006-03-22 12:00:00,53.75,53.86,53.75,53.79,13900.0,46.3349,46.4297,46.3349,46.3693,13900.0
2006-03-22 12:10:00,53.8,53.81,53.73,53.74,61600.0,46.378,46.3866,46.3176,46.3262,61600.0
2006-03-22 12:20:00,53.73,53.74,53.67,53.67,31400.0,46.3176,46.3262,46.2659,46.2659,31400.0
2006-03-22 12:30:00,53.69,53.95,53.65,53.67,59700.0,46.2831,46.5073,46.2487,46.2659,59700.0
2006-03-22 12:40:00,53.67,53.68,53.61,53.64,14200.0,46.2659,46.2745,46.2142,46.24,14200.0
2006-03-22 12:50:00,53.64,53.68,53.6,53.67,17500.0,46.24,46.2745,46.2056,46.2659,17500.0
2006-03-22 13:00:00,53.67,53.69,53.6,53.68,17200.0,46.2659,46.2831,46.2056,46.2745,17200.0
2006-03-22 13:10:00,53.66,53.68,53.63,53.68,18000.0,46.2573,46.2745,46.2314,46.2745,18000.0
2006-03-22 13:20:00,53.66,53.68,53.62,53.62,14300.0,46.2573,46.2745,46.2228,46.2228,14300.0
2006-03-22 13:30:00,53.63,53.7,53.61,53.64,16600.0,46.2314,46.2918,46.2142,46.24,16600.0
2006-03-22 13:40:00,53.64,53.67,53.63,53.67,13700.0,46.24,46.2659,46.2314,46.2659,13700.0
2006-03-22 13:50:00,53.67,53.72,53.67,53.69,11600.0,46.2659,46.309,46.2659,46.2831,11600.0
2006-03-22 14:00:00,53.69,53.7,53.67,53.7,44300.0,46.2831,46.2918,46.2659,46.2918,44300.0
2006-03-22 14:10:00,53.7,53.7,53.65,53.65,23700.0,46.2918,46.2918,46.2487,46.2487,23700.0
2006-03-22 14:20:00,53.65,53.68,53.64,53.65,16800.0,46.2487,46.2745,46.24,46.2487,16800.0
2006-03-22 14:30:00,53.64,53.64,53.58,53.62,18900.0,46.24,46.24,46.1883,46.2228,18900.0
2006-03-22 14:40:00,53.62,53.65,53.6,53.62,13500.0,46.2228,46.2487,46.2056,46.2228,13500.0
2006-03-22 14:50:00,53.62,53.76,53.62,53.7,35600.0,46.2228,46.3435,46.2228,46.2918,35600.0
2006-03-22 15:00:00,53.68,53.69,53.61,53.62,19200.0,46.2745,46.2831,46.2142,46.2228,19200.0
2006-03-22 15:10:00,53.62,53.66,53.57,53.64,36100.0,46.2228,46.2573,46.1797,46.24,36100.0
2006-03-22 15:20:00,53.64,53.77,53.62,53.75,18400.0,46.24,46.3521,46.2228,46.3349,18400.0
2006-03-22 15:30:00,53.75,53.79,53.71,53.76,41600.0,46.3349,46.3693,46.3004,46.3435,41600.0
2006-03-22 15:40:00,53.76,53.82,53.76,53.79,38600.0,46.3435,46.3952,46.3435,46.3693,38600.0
2006-03-22 15:50:00,53.8,53.83,53.78,53.83,82000.0,46.378,46.4038,46.3607,46.4038,82000.0
2006-03-23 09:30:00,53.65,53.65,53.08,53.13,29900.0,46.2487,46.2487,45.7573,45.8004,29900.0
2006-03-23 09:40:00,53.1,53.38,53.1,53.36,24200.0,45.7745,46.0159,45.7745,45.9987,24200.0
2006-03-23 09:50:00,53.38,53.44,53.25,53.26,15800.0,46.0159,46.0676,45.9038,45.9125,15800.0
2006-03-23 10:00:00,53.25,53.39,53.25,53.39,21000.0,45.9038,46.0245,45.9038,46.0245,21000.0
2006-03-23 10:10:00,53.37,53.37,53.21,53.21,15800.0,46.0073,46.0073,45.8694,45.8694,15800.0
2006-03-23 10:20:00,53.2,53.2,53.01,53.05,20800.0,45.8607,45.8607,45.697,45.7314,20800.0
2006-03-23 10:30:00,53.07,53.16,52.89,52.94,41800.0,45.7487,45.8263,45.5935,45.6366,41800.0
2006-03-23 10:40:00,52.96,53.08,52.95,53.02,21000.0,45.6538,45.7573,45.6452,45.7056,21000.0
2006-03-23 10:50:00,53.01,53.02,52.98,53.0,31000.0,45.697,45.7056,45.6711,45.6883,31000.0
2006-03-23 11:00:00,53.0,53.01,52.97,53.0,43700.0,45.6883,45.697,45.6625,45.6883,43700.0
2006-03-23 11:10:00,53.01,53.07,53.0,53.05,18400.0,45.697,45.7487,45.6883,45.7314,18400.0
2006-03-23 11:20:00,53.04,53.04,52.93,53.02,63100.0,45.7228,45.7228,45.628,45.7056,63100.0
2006-03-23 11:30:00,53.0,53.01,52.96,52.98,16200.0,45.6883,45.697,45.6538,45.6711,16200.0
2006-03-23 11:40:00,52.98,52.99,52.83,52.83,21700.0,45.6711,45.6797,45.5418,45.5418,21700.0
2006-03-23 11:50:00,52.83,52.95,52.82,52.88,14600.0,45.5418,45.6452,45.5332,45.5849,14600.0
2006-03-23 12:00:00,52.89,52.9,52.82,52.84,16900.0,45.5935,45.6021,45.5332,45.5504,16900.0
2006-03-23 12:10:00,52.84,52.84,52.76,52.77,17300.0,45.5504,45.5504,45.4814,45.4901,17300.0
2006-03-23 12:20:00,52.77,52.83,52.75,52.8,67400.0,45.4901,45.5418,45.4728,45.5159,67400.0
2006-03-23 12:30:00,52.79,52.85,52.79,52.85,13500.0,45.5073,45.559,45.5073,45.559,13500.0
2006-03-23 12:40:00,52.85,52.95,52.84,52.95,44500.0,45.559,45.6452,45.5504,45.6452,44500.0
2006-03-23 12:50:00,52.96,52.99,52.94,52.95,11200.0,45.6538,45.6797,45.6366,45.6452,11200.0
2006-03-23 13:00:00,52.95,52.98,52.9,52.91,9500.0,45.6452,45.6711,45.6021,45.6107,9500.0
2006-03-23 13:10:00,52.9,52.9,52.74,52.82,21900.0,45.6021,45.6021,45.4642,45.5332,21900.0
2006-03-23 13:20:00,52.81,52.85,52.78,52.79,29200.0,45.5245,45.559,45.4987,45.5073,29200.0
2006-03-23 13:30:00,52.79,52.9,52.78,52.78,63600.0,45.5073,45.6021,45.4987,45.4987,63600.0
2006-03-23 13:40:00,52.77,52.87,52.76,52.86,14400.0,45.4901,45.5763,45.4814,45.5676,14400.0
2006-03-23 13:50:00,52.87,52.89,52.84,52.85,25500.0,45.5763,45.5935,45.5504,45.559,25500.0
2006-03-23 14:00:00,52.86,52.86,52.69,52.7,23200.0,45.5676,45.5676,45.4211,45.4297,23200.0
2006-03-23 14:10:00,52.69,52.9,52.57,52.66,38400.0,45.4211,45.6021,45.3177,45.3952,38400.0
2006-03-23 14:20:00,52.67,52.76,52.66,52.67,16900.0,45.4039,45.4814,45.3952,45.4039,16900.0
2006-03-23 14:30:00,52.66,52.72,52.61,52.62,19500.0,45.3952,45.447,45.3521,45.3608,19500.0
2006-03-23 14:40:00,52.63,52.72,52.63,52.68,42000.0,45.3694,45.447,45.3694,45.4125,42000.0
2006-03-23 14:50:00,52.7,52.71,52.56,52.64,23400.0,45.4297,45.4383,45.309,45.378,23400.0
2006-03-23 15:00:00,52.64,52.77,52.63,52.73,28600.0,45.378,45.4901,45.3694,45.4556,28600.0
2006-03-23 15:10:00,52.76,52.79,52.71,52.76,89300.0,45.4814,45.5073,45.4383,45.4814,89300.0
2006-03-23 15:20:00,52.76,52.8,52.7,52.79,24300.0,45.4814,45.5159,45.4297,45.5073,24300.0
2006-03-23 15:30:00,52.8,52.8,52.75,52.78,33800.0,45.5159,45.5159,45.4728,45.4987,33800.0
2006-03-23 15:40:00,52.77,52.84,52.75,52.77,29600.0,45.4901,45.5504,45.4728,45.4901,29600.0
2006-03-23 15:50:00,52.76,52.81,52.73,52.74,46700.0,45.4814,45.5245,45.4556,45.4642,46700.0
2006-03-24 09:30:00,52.65,52.71,52.59,52.65,19100.0,45.3866,45.4383,45.3349,45.3866,19100.0
2006-03-24 09:40:00,52.66,52.75,52.6,52.65,67200.0,45.3952,45.4728,45.3435,45.3866,67200.0
2006-03-24 09:50:00,52.65,52.69,52.61,52.64,111200.0,45.3866,45.4211,45.3521,45.378,111200.0
2006-03-24 10:00:00,52.61,52.88,52.6,52.88,43600.0,45.3521,45.5849,45.3435,45.5849,43600.0
2006-03-24 10:10:00,52.88,52.97,52.77,52.82,28100.0,45.5849,45.6625,45.4901,45.5332,28100.0
2006-03-24 10:20:00,52.82,52.99,52.76,52.99,21000.0,45.5332,45.6797,45.4814,45.6797,21000.0
2006-03-24 10:30:00,52.9,53.11,52.9,53.1,86600.0,45.6021,45.7832,45.6021,45.7745,86600.0
2006-03-24 10:40:00,53.09,53.1,53.02,53.04,17900.0,45.7659,45.7745,45.7056,45.7228,17900.0
2006-03-24 10:50:00,53.03,53.09,52.95,53.0,26800.0,45.7142,45.7659,45.6452,45.6883,26800.0
2006-03-24 11:00:00,53.0,53.0,52.95,52.99,24400.0,45.6883,45.6883,45.6452,45.6797,24400.0
2006-03-24 11:10:00,53.0,53.08,52.97,53.08,14400.0,45.6883,45.7573,45.6625,45.7573,14400.0
2006-03-24 11:20:00,53.08,53.08,53.0,53.05,25700.0,45.7573,45.7573,45.6883,45.7314,25700.0
2006-03-24 11:30:00,53.07,53.08,53.02,53.02,30900.0,45.7487,45.7573,45.7056,45.7056,30900.0
2006-03-24 11:40:00,53.0,53.01,52.92,52.92,20700.0,45.6883,45.697,45.6194,45.6194,20700.0
2006-03-24 11:50:00,52.91,52.94,52.84,52.88,20900.0,45.6107,45.6366,45.5504,45.5849,20900.0
2006-03-24 12:00:00,52.88,52.95,52.85,52.87,26900.0,45.5849,45.6452,45.559,45.5763,26900.0
2006-03-24 12:10:00,52.87,52.9,52.87,52.88,10500.0,45.5763,45.6021,45.5763,45.5849,10500.0
2006-03-24 12:20:00,52.88,52.9,52.87,52.9,10700.0,45.5849,45.6021,45.5763,45.6021,10700.0
2006-03-24 12:30:00,52.9,52.9,52.86,52.87,11600.0,45.6021,45.6021,45.5676,45.5763,11600.0
2006-03-24 12:40:00,52.86,52.86,52.78,52.83,24900.0,45.5676,45.5676,45.4987,45.5418,24900.0
2006-03-24 12:50:00,52.83,52.87,52.76,52.85,9400.0,45.5418,45.5763,45.4814,45.559,9400.0
2006-03-24 13:00:00,52.84,52.85,52.78,52.8,26100.0,45.5504,45.559,45.4987,45.5159,26100.0
2006-03-24 13:10:00,52.8,52.8,52.7,52.72,21900.0,45.5159,45.5159,45.4297,45.447,21900.0
2006-03-24 13:20:00,52.72,52.72,52.65,52.66,19600.0,45.447,45.447,45.3866,45.3952,19600.0
2006-03-24 13:30:00,52.66,52.74,52.62,52.72,20400.0,45.3952,45.4642,45.3608,45.447,20400.0
2006-03-24 13:40:00,52.74,52.8,52.71,52.8,25000.0,45.4642,45.5159,45.4383,45.5159,25000.0
2006-03-24 13:50:00,52.8,52.81,52.78,52.79,18500.0,45.5159,45.5245,45.4987,45.5073,18500.0
2006-03-24 14:00:00,52.8,52.81,52.74,52.8,37600.0,45.5159,45.5245,45.4642,45.5159,37600.0
2006-03-24 14:10:00,52.81,52.89,52.79,52.87,19900.0,45.5245,45.5935,45.5073,45.5763,19900.0
2006-03-24 14:20:00,52.87,52.87,52.72,52.75,12800.0,45.5763,45.5763,45.447,45.4728,12800.0
2006-03-24 14:30:00,52.75,52.76,52.73,52.76,13200.0,45.4728,45.4814,45.4556,45.4814,13200.0
2006-03-24 14:40:00,52.76,52.8,52.75,52.8,21400.0,45.4814,45.5159,45.4728,45.5159,21400.0
2006-03-24 14:50:00,52.8,52.8,52.73,52.73,17900.0,45.5159,45.5159,45.4556,45.4556,17900.0
2006-03-24 15:00:00,52.74,52.76,52.72,52.74,72800.0,45.4642,45.4814,45.447,45.4642,72800.0
2006-03-24 15:10:00,52.73,52.73,52.6,52.61,38300.0,45.4556,45.4556,45.3435,45.3521,38300.0
2006-03-24 15:20:00,52.61,52.65,52.58,52.6,58700.0,45.3521,45.3866,45.3263,45.3435,58700.0
2006-03-24 15:30:00,52.61,52.66,52.6,52.65,42800.0,45.3521,45.3952,45.3435,45.3866,42800.0
2006-03-24 15:40:00,52.65,52.72,52.65,52.69,34700.0,45.3866,45.447,45.3866,45.4211,34700.0
2006-03-24 15:50:00,52.69,52.71,52.62,52.62,48700.0,45.4211,45.4383,45.3608,45.3608,48700.0
2006-03-27 09:30:00,52.5,52.59,52.31,52.45,39700.0,45.2573,45.3349,45.0935,45.2142,39700.0
2006-03-27 09:40:00,52.39,52.56,52.3,52.38,29200.0,45.1625,45.309,45.0849,45.1539,29200.0
2006-03-27 09:50:00,52.4,52.4,52.29,52.31,45100.0,45.1711,45.1711,45.0763,45.0935,45100.0
2006-03-27 10:00:00,52.3,52.31,52.21,52.26,25800.0,45.0849,45.0935,45.0073,45.0504,25800.0
2006-03-27 10:10:00,52.26,52.27,52.17,52.17,34700.0,45.0504,45.059,44.9728,44.9728,34700.0
2006-03-27 10:20:00,52.17,52.17,52.06,52.08,29800.0,44.9728,44.9728,44.878,44.8952,29800.0
2006-03-27 10:30:00,52.08,52.13,52.07,52.12,32100.0,44.8952,44.9384,44.8866,44.9297,32100.0
2006-03-27 10:40:00,52.12,52.13,51.95,51.97,36600.0,44.9297,44.9384,44.7832,44.8004,36600.0
2006-03-27 10:50:00,51.97,52.02,51.87,51.87,42900.0,44.8004,44.8435,44.7142,44.7142,42900.0
2006-03-27 11:00:00,51.88,51.88,51.75,51.86,41500.0,44.7228,44.7228,44.6108,44.7056,41500.0
2006-03-27 11:10:00,51.86,51.9,51.82,51.84,25100.0,44.7056,44.7401,44.6711,44.6884,25100.0
2006-03-27 11:20:00,51.83,51.87,51.75,51.77,30400.0,44.6797,44.7142,44.6108,44.628,30400.0
2006-03-27 11:30:00,51.76,51.84,51.74,51.77,29900.0,44.6194,44.6884,44.6022,44.628,29900.0
2006-03-27 11:40:00,51.77,51.9,51.75,51.86,35300.0,44.628,44.7401,44.6108,44.7056,35300.0
2006-03-27 11:50:00,51.86,51.86,51.76,51.78,23400.0,44.7056,44.7056,44.6194,44.6366,23400.0
2006-03-27 12:00:00,51.79,51.84,51.76,51.82,17900.0,44.6453,44.6884,44.6194,44.6711,17900.0
2006-03-27 12:10:00,51.8,51.82,51.73,51.75,15600.0,44.6539,44.6711,44.5935,44.6108,15600.0
2006-03-27 12:20:00,51.75,51.78,51.72,51.77,22200.0,44.6108,44.6366,44.5849,44.628,22200.0
2006-03-27 12:30:00,51.77,51.86,51.75,51.84,34400.0,44.628,44.7056,44.6108,44.6884,34400.0
2006-03-27 12:40:00,51.84,51.84,51.77,51.82,28700.0,44.6884,44.6884,44.628,44.6711,28700.0
2006-03-27 12:50:00,51.81,51.82,51.77,51.77,12200.0,44.6625,44.6711,44.628,44.628,12200.0
2006-03-27 13:00:00,51.78,51.89,51.78,51.88,38100.0,44.6366,44.7315,44.6366,44.7228,38100.0
2006-03-27 13:10:00,51.88,51.93,51.85,51.89,32100.0,44.7228,44.7659,44.697,44.7315,32100.0
2006-03-27 13:20:00,51.91,51.94,51.87,51.94,18800.0,44.7487,44.7746,44.7142,44.7746,18800.0
2006-03-27 13:30:00,51.94,51.96,51.88,51.95,25800.0,44.7746,44.7918,44.7228,44.7832,25800.0
2006-03-27 13:40:00,51.94,51.96,51.94,51.96,16100.0,44.7746,44.7918,44.7746,44.7918,16100.0
2006-03-27 13:50:00,51.95,51.97,51.94,51.94,23300.0,44.7832,44.8004,44.7746,44.7746,23300.0
2006-03-27 14:00:00,51.94,51.96,51.93,51.95,27400.0,44.7746,44.7918,44.7659,44.7832,27400.0
2006-03-27 14:10:00,51.95,51.95,51.92,51.94,16600.0,44.7832,44.7832,44.7573,44.7746,16600.0
2006-03-27 14:20:00,51.93,51.95,51.85,51.85,26900.0,44.7659,44.7832,44.697,44.697,26900.0
2006-03-27 14:30:00,51.85,51.9,51.82,51.87,57600.0,44.697,44.7401,44.6711,44.7142,57600.0
2006-03-27 14:40:00,51.86,51.86,51.81,51.82,46000.0,44.7056,44.7056,44.6625,44.6711,46000.0
2006-03-27 14:50:00,51.81,51.9,51.81,51.87,34000.0,44.6625,44.7401,44.6625,44.7142,34000.0
2006-03-27 15:00:00,51.87,51.93,51.85,51.89,41700.0,44.7142,44.7659,44.697,44.7315,41700.0
2006-03-27 15:10:00,51.88,51.9,51.82,51.9,40600.0,44.7228,44.7401,44.6711,44.7401,40600.0
2006-03-27 15:20:00,51.9,51.91,51.82,51.83,47700.0,44.7401,44.7487,44.6711,44.6797,47700.0
2006-03-27 15:30:00,51.83,51.83,51.74,51.77,51700.0,44.6797,44.6797,44.6022,44.628,51700.0
2006-03-27 15:40:00,51.77,51.83,51.74,51.79,31400.0,44.628,44.6797,44.6022,44.6453,31400.0
2006-03-27 15:50:00,51.78,51.88,51.73,51.85,77300.0,44.6366,44.7228,44.5935,44.697,77300.0
2006-03-28 09:30:00,51.9,51.93,51.71,51.75,40600.0,44.7401,44.7659,44.5763,44.6108,40600.0
2006-03-28 09:40:00,51.75,51.87,51.55,51.86,69100.0,44.6108,44.7142,44.4384,44.7056,69100.0
2006-03-28 09:50:00,51.89,51.91,51.74,51.82,25900.0,44.7315,44.7487,44.6022,44.6711,25900.0
2006-03-28 10:00:00,51.83,51.83,51.59,51.78,38900.0,44.6797,44.6797,44.4728,44.6366,38900.0
2006-03-28 10:10:00,51.77,51.89,51.76,51.87,12600.0,44.628,44.7315,44.6194,44.7142,12600.0
2006-03-28 10:20:00,51.87,51.95,51.86,51.94,27000.0,44.7142,44.7832,44.7056,44.7746,27000.0
2006-03-28 10:30:00,51.95,51.95,51.82,51.86,18700.0,44.7832,44.7832,44.6711,44.7056,18700.0
2006-03-28 10:40:00,51.84,51.85,51.78,51.8,13100.0,44.6884,44.697,44.6366,44.6539,13100.0
2006-03-28 10:50:00,51.8,51.9,51.8,51.82,19400.0,44.6539,44.7401,44.6539,44.6711,19400.0
2006-03-28 11:00:00,51.78,51.83,51.73,51.83,23100.0,44.6366,44.6797,44.5935,44.6797,23100.0
2006-03-28 11:10:00,51.83,51.84,51.7,51.71,20400.0,44.6797,44.6884,44.5677,44.5763,20400.0
2006-03-28 11:20:00,51.7,51.71,51.58,51.7,60400.0,44.5677,44.5763,44.4642,44.5677,60400.0
2006-03-28 11:30:00,51.74,51.85,51.74,51.8,8700.0,44.6022,44.697,44.6022,44.6539,8700.0
2006-03-28 11:40:00,51.79,51.79,51.75,51.78,13300.0,44.6453,44.6453,44.6108,44.6366,13300.0
2006-03-28 11:50:00,51.78,51.83,51.77,51.78,7500.0,44.6366,44.6797,44.628,44.6366,7500.0
2006-03-28 12:00:00,51.78,51.83,51.77,51.78,16000.0,44.6366,44.6797,44.628,44.6366,16000.0
2006-03-28 12:10:00,51.77,51.93,51.77,51.9,12700.0,44.628,44.7659,44.628,44.7401,12700.0
2006-03-28 12:20:00,51.92,52.01,51.88,52.01,32600.0,44.7573,44.8349,44.7228,44.8349,32600.0
2006-03-28 12:30:00,52.03,52.05,52.01,52.01,5800.0,44.8521,44.8694,44.8349,44.8349,5800.0
2006-03-28 12:40:00,51.99,52.19,51.97,52.15,32900.0,44.8177,44.9901,44.8004,44.9556,32900.0
2006-03-28 12:50:00,52.14,52.14,51.95,51.99,9200.0,44.947,44.947,44.7832,44.8177,9200.0
2006-03-28 13:00:00,51.97,52.0,51.94,51.98,15100.0,44.8004,44.8263,44.7746,44.809,15100.0
2006-03-28 13:10:00,51.98,52.01,51.96,51.96,12000.0,44.809,44.8349,44.7918,44.7918,12000.0
2006-03-28 13:20:00,51.96,51.98,51.93,51.94,18100.0,44.7918,44.809,44.7659,44.7746,18100.0
2006-03-28 13:30:00,51.93,51.96,51.93,51.96,15000.0,44.7659,44.7918,44.7659,44.7918,15000.0
2006-03-28 13:40:00,51.96,51.96,51.89,51.95,16300.0,44.7918,44.7918,44.7315,44.7832,16300.0
2006-03-28 13:50:00,51.94,51.96,51.93,51.94,18300.0,44.7746,44.7918,44.7659,44.7746,18300.0
2006-03-28 14:00:00,51.94,51.97,51.91,51.92,29400.0,44.7746,44.8004,44.7487,44.7573,29400.0
2006-03-28 14:10:00,51.93,51.93,51.63,51.63,29100.0,44.7659,44.7659,44.5073,44.5073,29100.0
2006-03-28 14:20:00,51.64,51.75,51.44,51.52,45400.0,44.516,44.6108,44.3435,44.4125,45400.0
2006-03-28 14:30:00,51.51,51.67,51.37,51.59,43400.0,44.4039,44.5418,44.2832,44.4728,43400.0
2006-03-28 14:40:00,51.6,51.73,51.6,51.73,33200.0,44.4815,44.5935,44.4815,44.5935,33200.0
2006-03-28 14:50:00,51.73,51.88,51.73,51.78,30600.0,44.5935,44.7228,44.5935,44.6366,30600.0
2006-03-28 15:00:00,51.78,51.79,51.6,51.6,21400.0,44.6366,44.6453,44.4815,44.4815,21400.0
2006-03-28 15:10:00,51.59,51.63,51.48,51.51,28900.0,44.4728,44.5073,44.378,44.4039,28900.0
2006-03-28 15:20:00,51.51,51.63,51.48,51.5,33700.0,44.4039,44.5073,44.378,44.3953,33700.0
2006-03-28 15:30:00,51.51,51.54,51.47,51.51,36100.0,44.4039,44.4297,44.3694,44.4039,36100.0
2006-03-28 15:40:00,51.5,51.57,51.39,51.57,39500.0,44.3953,44.4556,44.3004,44.4556,39500.0
2006-03-28 15:50:00,51.59,51.68,51.48,51.61,58300.0,44.4728,44.5504,44.378,44.4901,58300.0
2006-03-29 09:30:00,51.9,52.3,51.89,52.28,35200.0,44.7401,45.0849,44.7315,45.0677,35200.0
2006-03-29 09:40:00,52.29,52.3,52.21,52.22,65400.0,45.0763,45.0849,45.0073,45.0159,65400.0
2006-03-29 09:50:00,52.23,52.25,52.01,52.06,199200.0,45.0246,45.0418,44.8349,44.878,199200.0
2006-03-29 10:00:00,52.05,52.1,51.91,52.02,34800.0,44.8694,44.9125,44.7487,44.8435,34800.0
2006-03-29 10:10:00,52.02,52.07,51.97,52.04,31500.0,44.8435,44.8866,44.8004,44.8608,31500.0
2006-03-29 10:20:00,52.04,52.08,52.01,52.05,28700.0,44.8608,44.8952,44.8349,44.8694,28700.0
2006-03-29 10:30:00,52.06,52.06,51.94,51.96,38700.0,44.878,44.878,44.7746,44.7918,38700.0
2006-03-29 10:40:00,51.99,52.08,51.93,51.99,39600.0,44.8177,44.8952,44.7659,44.8177,39600.0
2006-03-29 10:50:00,51.99,52.05,51.94,52.0,34300.0,44.8177,44.8694,44.7746,44.8263,34300.0
2006-03-29 11:00:00,52.0,52.08,51.97,52.07,43300.0,44.8263,44.8952,44.8004,44.8866,43300.0
2006-03-29 11:10:00,52.09,52.16,52.03,52.14,70500.0,44.9039,44.9642,44.8521,44.947,70500.0
2006-03-29 11:20:00,52.13,52.13,51.96,51.96,43900.0,44.9384,44.9384,44.7918,44.7918,43900.0
2006-03-29 11:30:00,51.95,52.01,51.89,51.94,47200.0,44.7832,44.8349,44.7315,44.7746,47200.0
2006-03-29 11:40:00,51.94,52.05,51.91,51.99,36400.0,44.7746,44.8694,44.7487,44.8177,36400.0
2006-03-29 11:50:00,51.99,52.0,51.95,51.97,14900.0,44.8177,44.8263,44.7832,44.8004,14900.0
2006-03-29 12:00:00,51.97,52.01,51.96,51.98,250400.0,44.8004,44.8349,44.7918,44.809,250400.0
2006-03-29 12:10:00,51.99,52.05,51.97,52.04,38200.0,44.8177,44.8694,44.8004,44.8608,38200.0
2006-03-29 12:20:00,52.04,52.21,52.04,52.19,79100.0,44.8608,45.0073,44.8608,44.9901,79100.0
2006-03-29 12:30:00,52.19,52.22,52.15,52.16,47100.0,44.9901,45.0159,44.9556,44.9642,47100.0
2006-03-29 12:40:00,52.16,52.2,52.15,52.16,31000.0,44.9642,44.9987,44.9556,44.9642,31000.0
2006-03-29 12:50:00,52.15,52.22,52.12,52.17,24100.0,44.9556,45.0159,44.9297,44.9728,24100.0
2006-03-29 13:00:00,52.18,52.28,52.18,52.2,25500.0,44.9815,45.0677,44.9815,44.9987,25500.0
2006-03-29 13:10:00,52.2,52.34,52.13,52.3,50300.0,44.9987,45.1194,44.9384,45.0849,50300.0
2006-03-29 13:20:00,52.3,52.33,52.17,52.25,42200.0,45.0849,45.1108,44.9728,45.0418,42200.0
2006-03-29 13:30:00,52.25,52.29,52.19,52.2,19100.0,45.0418,45.0763,44.9901,44.9987,19100.0
2006-03-29 13:40:00,52.21,52.29,52.2,52.25,11200.0,45.0073,45.0763,44.9987,45.0418,11200.0
2006-03-29 13:50:00,52.26,52.28,52.2,52.25,45100.0,45.0504,45.0677,44.9987,45.0418,45100.0
2006-03-29 14:00:00,52.25,52.27,52.21,52.24,21500.0,45.0418,45.059,45.0073,45.0332,21500.0
2006-03-29 14:10:00,52.25,52.3,52.2,52.2,26200.0,45.0418,45.0849,44.9987,44.9987,26200.0
2006-03-29 14:20:00,52.22,52.28,52.15,52.23,28800.0,45.0159,45.0677,44.9556,45.0246,28800.0
2006-03-29 14:30:00,52.23,52.37,52.23,52.35,39900.0,45.0246,45.1452,45.0246,45.128,39900.0
2006-03-29 14:40:00,52.35,52.35,52.24,52.25,27100.0,45.128,45.128,45.0332,45.0418,27100.0
2006-03-29 14:50:00,52.25,52.4,52.25,52.36,25300.0,45.0418,45.1711,45.0418,45.1366,25300.0
2006-03-29 15:00:00,52.37,52.44,52.37,52.43,25100.0,45.1452,45.2056,45.1452,45.197,25100.0
2006-03-29 15:10:00,52.43,52.5,52.43,52.48,31400.0,45.197,45.2573,45.197,45.2401,31400.0
2006-03-29 15:20:00,52.49,52.55,52.47,52.51,36100.0,45.2487,45.3004,45.2314,45.2659,36100.0
2006-03-29 15:30:00,52.51,52.52,52.34,52.34,36300.0,45.2659,45.2745,45.1194,45.1194,36300.0
2006-03-29 15:40:00,52.35,52.36,52.26,52.35,31800.0,45.128,45.1366,45.0504,45.128,31800.0
2006-03-29 15:50:00,52.35,52.36,52.26,52.27,65300.0,45.128,45.1366,45.0504,45.059,65300.0
2006-03-30 09:30:00,52.25,52.5,52.19,52.5,29000.0,45.0418,45.2573,44.9901,45.2573,29000.0
2006-03-30 09:40:00,52.49,52.99,52.38,52.79,24800.0,45.2487,45.6797,45.1539,45.5073,24800.0
2006-03-30 09:50:00,52.79,52.91,52.7,52.78,237200.0,45.5073,45.6107,45.4297,45.4987,237200.0
2006-03-30 10:00:00,52.79,52.88,52.79,52.87,32300.0,45.5073,45.5849,45.5073,45.5763,32300.0
2006-03-30 10:10:00,52.86,52.86,52.69,52.69,21000.0,45.5676,45.5676,45.4211,45.4211,21000.0
2006-03-30 10:20:00,52.7,52.84,52.69,52.83,12900.0,45.4297,45.5504,45.4211,45.5418,12900.0
2006-03-30 10:30:00,52.83,52.87,52.7,52.73,29500.0,45.5418,45.5763,45.4297,45.4556,29500.0
2006-03-30 10:40:00,52.73,52.82,52.69,52.79,26300.0,45.4556,45.5332,45.4211,45.5073,26300.0
2006-03-30 10:50:00,52.8,52.8,52.65,52.66,11400.0,45.5159,45.5159,45.3866,45.3952,11400.0
2006-03-30 11:00:00,52.66,52.66,52.42,52.42,32300.0,45.3952,45.3952,45.1883,45.1883,32300.0
2006-03-30 11:10:00,52.42,52.54,52.3,52.53,98100.0,45.1883,45.2918,45.0849,45.2832,98100.0
2006-03-30 11:20:00,52.51,52.65,52.51,52.6,22300.0,45.2659,45.3866,45.2659,45.3435,22300.0
2006-03-30 11:30:00,52.6,52.67,52.54,52.65,14800.0,45.3435,45.4039,45.2918,45.3866,14800.0
2006-03-30 11:40:00,52.67,52.86,52.67,52.75,24900.0,45.4039,45.5676,45.4039,45.4728,24900.0
2006-03-30 11:50:00,52.75,52.77,52.72,52.75,9200.0,45.4728,45.4901,45.447,45.4728,9200.0
2006-03-30 12:00:00,52.77,52.77,52.66,52.66,16600.0,45.4901,45.4901,45.3952,45.3952,16600.0
2006-03-30 12:10:00,52.66,52.73,52.66,52.7,8900.0,45.3952,45.4556,45.3952,45.4297,8900.0
2006-03-30 12:20:00,52.7,52.7,52.65,52.67,5600.0,45.4297,45.4297,45.3866,45.4039,5600.0
2006-03-30 12:30:00,52.66,52.66,52.54,52.55,19600.0,45.3952,45.3952,45.2918,45.3004,19600.0
2006-03-30 12:40:00,52.54,52.54,52.5,52.5,13600.0,45.2918,45.2918,45.2573,45.2573,13600.0
2006-03-30 12:50:00,52.5,52.54,52.46,52.5,7600.0,45.2573,45.2918,45.2228,45.2573,7600.0
2006-03-30 13:00:00,52.52,52.53,52.4,52.45,10200.0,45.2745,45.2832,45.1711,45.2142,10200.0
2006-03-30 13:10:00,52.45,52.48,52.35,52.42,14500.0,45.2142,45.2401,45.128,45.1883,14500.0
2006-03-30 13:20:00,52.41,52.52,52.41,52.45,9000.0,45.1797,45.2745,45.1797,45.2142,9000.0
2006-03-30 13:30:00,52.44,52.45,52.35,52.45,11600.0,45.2056,45.2142,45.128,45.2142,11600.0
2006-03-30 13:40:00,52.45,52.5,52.43,52.48,10100.0,45.2142,45.2573,45.197,45.2401,10100.0
2006-03-30 13:50:00,52.49,52.52,52.45,52.47,7500.0,45.2487,45.2745,45.2142,45.2314,7500.0
2006-03-30 14:00:00,52.48,52.63,52.47,52.61,31200.0,45.2401,45.3694,45.2314,45.3521,31200.0
2006-03-30 14:10:00,52.61,52.62,52.56,52.6,16400.0,45.3521,45.3608,45.309,45.3435,16400.0
2006-03-30 14:20:00,52.59,52.6,52.5,52.59,18300.0,45.3349,45.3435,45.2573,45.3349,18300.0
2006-03-30 14:30:00,52.59,52.67,52.57,52.57,25900.0,45.3349,45.4039,45.3177,45.3177,25900.0
2006-03-30 14:40:00,52.57,52.65,52.53,52.65,14700.0,45.3177,45.3866,45.2832,45.3866,14700.0
2006-03-30 14:50:00,52.65,52.65,52.44,52.46,17000.0,45.3866,45.3866,45.2056,45.2228,17000.0
2006-03-30 15:00:00,52.45,52.54,52.45,52.48,20300.0,45.2142,45.2918,45.2142,45.2401,20300.0
2006-03-30 15:10:00,52.47,52.52,52.44,52.51,16200.0,45.2314,45.2745,45.2056,45.2659,16200.0
2006-03-30 15:20:00,52.51,52.63,52.46,52.51,19200.0,45.2659,45.3694,45.2228,45.2659,19200.0
2006-03-30 15:30:00,52.49,52.51,52.43,52.48,21600.0,45.2487,45.2659,45.197,45.2401,21600.0
2006-03-30 15:40:00,52.47,52.49,52.36,52.38,32300.0,45.2314,45.2487,45.1366,45.1539,32300.0
2006-03-30 15:50:00,52.38,52.4,52.34,52.34,48300.0,45.1539,45.1711,45.1194,45.1194,48300.0
2006-03-31 09:30:00,52.12,52.45,52.12,52.21,36600.0,44.9297,45.2142,44.9297,45.0073,36600.0
2006-03-31 09:40:00,52.19,52.35,52.13,52.29,21100.0,44.9901,45.128,44.9384,45.0763,21100.0
2006-03-31 09:50:00,52.24,52.36,52.06,52.27,35900.0,45.0332,45.1366,44.878,45.059,35900.0
2006-03-31 10:00:00,52.24,52.25,52.12,52.24,15300.0,45.0332,45.0418,44.9297,45.0332,15300.0
2006-03-31 10:10:00,52.25,52.37,52.21,52.37,17100.0,45.0418,45.1452,45.0073,45.1452,17100.0
2006-03-31 10:20:00,52.37,52.39,52.16,52.16,24100.0,45.1452,45.1625,44.9642,44.9642,24100.0
2006-03-31 10:30:00,52.07,52.35,52.07,52.35,15300.0,44.8866,45.128,44.8866,45.128,15300.0
2006-03-31 10:40:00,52.36,52.44,52.22,52.42,21300.0,45.1366,45.2056,45.0159,45.1883,21300.0
2006-03-31 10:50:00,52.43,52.43,52.2,52.26,17700.0,45.197,45.197,44.9987,45.0504,17700.0
2006-03-31 11:00:00,52.25,52.26,52.13,52.14,21600.0,45.0418,45.0504,44.9384,44.947,21600.0
2006-03-31 11:10:00,52.13,52.14,52.07,52.14,21600.0,44.9384,44.947,44.8866,44.947,21600.0
2006-03-31 11:20:00,52.12,52.12,52.04,52.04,22000.0,44.9297,44.9297,44.8608,44.8608,22000.0
2006-03-31 11:30:00,52.04,52.06,51.99,52.02,32300.0,44.8608,44.878,44.8177,44.8435,32300.0
2006-03-31 11:40:00,52.0,52.14,52.0,52.13,16000.0,44.8263,44.947,44.8263,44.9384,16000.0
2006-03-31 11:50:00,52.13,52.13,52.1,52.12,11900.0,44.9384,44.9384,44.9125,44.9297,11900.0
2006-03-31 12:00:00,52.1,52.1,52.0,52.0,8700.0,44.9125,44.9125,44.8263,44.8263,8700.0
2006-03-31 12:10:00,52.0,52.03,52.0,52.03,10700.0,44.8263,44.8521,44.8263,44.8521,10700.0
2006-03-31 12:20:00,52.02,52.09,52.02,52.03,9000.0,44.8435,44.9039,44.8435,44.8521,9000.0
2006-03-31 12:30:00,52.03,52.03,52.01,52.01,5600.0,44.8521,44.8521,44.8349,44.8349,5600.0
2006-03-31 12:40:00,52.03,52.08,52.0,52.04,12300.0,44.8521,44.8952,44.8263,44.8608,12300.0
2006-03-31 12:50:00,52.05,52.09,52.01,52.03,5300.0,44.8694,44.9039,44.8349,44.8521,5300.0
2006-03-31 13:00:00,52.02,52.04,52.0,52.04,28100.0,44.8435,44.8608,44.8263,44.8608,28100.0
2006-03-31 13:10:00,52.03,52.07,52.01,52.07,19300.0,44.8521,44.8866,44.8349,44.8866,19300.0
2006-03-31 13:20:00,52.07,52.08,52.0,52.01,29000.0,44.8866,44.8952,44.8263,44.8349,29000.0
2006-03-31 13:30:00,52.0,52.01,51.92,51.96,36800.0,44.8263,44.8349,44.7573,44.7918,36800.0
2006-03-31 13:40:00,51.94,51.96,51.89,51.9,9500.0,44.7746,44.7918,44.7315,44.7401,9500.0
2006-03-31 13:50:00,51.91,51.98,51.89,51.98,15100.0,44.7487,44.809,44.7315,44.809,15100.0
2006-03-31 14:00:00,51.98,52.05,51.97,52.05,24800.0,44.809,44.8694,44.8004,44.8694,24800.0
2006-03-31 14:10:00,52.05,52.14,52.05,52.09,16900.0,44.8694,44.947,44.8694,44.9039,16900.0
2006-03-31 14:20:00,52.09,52.1,52.06,52.08,18200.0,44.9039,44.9125,44.878,44.8952,18200.0
2006-03-31 14:30:00,52.08,52.14,52.08,52.12,19900.0,44.8952,44.947,44.8952,44.9297,19900.0
2006-03-31 14:40:00,52.1,52.13,52.06,52.08,26100.0,44.9125,44.9384,44.878,44.8952,26100.0
2006-03-31 14:50:00,52.07,52.13,52.05,52.08,25400.0,44.8866,44.9384,44.8694,44.8952,25400.0
2006-03-31 15:00:00,52.09,52.12,52.0,52.1,21300.0,44.9039,44.9297,44.8263,44.9125,21300.0
2006-03-31 15:10:00,52.11,52.14,52.08,52.08,18600.0,44.9211,44.947,44.8952,44.8952,18600.0
2006-03-31 15:20:00,52.09,52.19,52.08,52.16,24000.0,44.9039,44.9901,44.8952,44.9642,24000.0
2006-03-31 15:30:00,52.16,52.18,52.11,52.15,22700.0,44.9642,44.9815,44.9211,44.9556,22700.0
2006-03-31 15:40:00,52.15,52.17,52.0,52.05,43400.0,44.9556,44.9728,44.8263,44.8694,43400.0
2006-03-31 15:50:00,52.05,52.11,52.05,52.07,109500.0,44.8694,44.9211,44.8694,44.8866,109500.0
2006-04-03 09:30:00,52.17,52.4,52.17,52.26,36800.0,44.9728,45.1711,44.9728,45.0504,36800.0
2006-04-03 09:40:00,52.28,52.43,52.28,52.3,53900.0,45.0677,45.197,45.0677,45.0849,53900.0
2006-04-03 09:50:00,52.3,52.38,52.28,52.38,47900.0,45.0849,45.1539,45.0677,45.1539,47900.0
2006-04-03 10:00:00,52.38,52.55,52.29,52.53,60300.0,45.1539,45.3004,45.0763,45.2832,60300.0
2006-04-03 10:10:00,52.58,52.75,52.57,52.75,144600.0,45.3263,45.4728,45.3177,45.4728,144600.0
2006-04-03 10:20:00,52.76,52.93,52.76,52.83,84500.0,45.4814,45.628,45.4814,45.5418,84500.0
2006-04-03 10:30:00,52.84,52.92,52.71,52.74,57700.0,45.5504,45.6194,45.4383,45.4642,57700.0
2006-04-03 10:40:00,52.75,52.82,52.69,52.77,39800.0,45.4728,45.5332,45.4211,45.4901,39800.0
2006-04-03 10:50:00,52.77,52.78,52.6,52.62,25900.0,45.4901,45.4987,45.3435,45.3608,25900.0
2006-04-03 11:00:00,52.63,52.7,52.6,52.7,25200.0,45.3694,45.4297,45.3435,45.4297,25200.0
2006-04-03 11:10:00,52.71,52.82,52.71,52.76,24300.0,45.4383,45.5332,45.4383,45.4814,24300.0
2006-04-03 11:20:00,52.75,52.84,52.75,52.82,24100.0,45.4728,45.5504,45.4728,45.5332,24100.0
2006-04-03 11:30:00,52.83,52.9,52.83,52.89,28600.0,45.5418,45.6021,45.5418,45.5935,28600.0
2006-04-03 11:40:00,52.89,52.95,52.71,52.83,193300.0,45.5935,45.6452,45.4383,45.5418,193300.0
2006-04-03 11:50:00,52.81,52.87,52.81,52.85,40300.0,45.5245,45.5763,45.5245,45.559,40300.0
2006-04-03 12:00:00,52.85,52.86,52.78,52.78,18900.0,45.559,45.5676,45.4987,45.4987,18900.0
2006-04-03 12:10:00,52.77,52.84,52.74,52.75,17700.0,45.4901,45.5504,45.4642,45.4728,17700.0
2006-04-03 12:20:00,52.74,52.79,52.73,52.77,11000.0,45.4642,45.5073,45.4556,45.4901,11000.0
2006-04-03 12:30:00,52.77,52.78,52.73,52.73,15400.0,45.4901,45.4987,45.4556,45.4556,15400.0
2006-04-03 12:40:00,52.74,52.8,52.73,52.79,18300.0,45.4642,45.5159,45.4556,45.5073,18300.0
2006-04-03 12:50:00,52.78,52.82,52.75,52.78,16000.0,45.4987,45.5332,45.4728,45.4987,16000.0
2006-04-03 13:00:00,52.78,52.78,52.72,52.72,14300.0,45.4987,45.4987,45.447,45.447,14300.0
2006-04-03 13:10:00,52.73,52.78,52.73,52.78,15500.0,45.4556,45.4987,45.4556,45.4987,15500.0
2006-04-03 13:20:00,52.77,52.81,52.77,52.79,16600.0,45.4901,45.5245,45.4901,45.5073,16600.0
2006-04-03 13:30:00,52.79,52.8,52.77,52.79,20100.0,45.5073,45.5159,45.4901,45.5073,20100.0
2006-04-03 13:40:00,52.79,52.83,52.79,52.8,21700.0,45.5073,45.5418,45.5073,45.5159,21700.0
2006-04-03 13:50:00,52.8,52.87,52.78,52.82,30900.0,45.5159,45.5763,45.4987,45.5332,30900.0
2006-04-03 14:00:00,52.83,52.9,52.75,52.77,45200.0,45.5418,45.6021,45.4728,45.4901,45200.0
2006-04-03 14:10:00,52.75,52.86,52.74,52.74,42100.0,45.4728,45.5676,45.4642,45.4642,42100.0
2006-04-03 14:20:00,52.75,52.75,52.69,52.7,33300.0,45.4728,45.4728,45.4211,45.4297,33300.0
2006-04-03 14:30:00,52.7,52.75,52.69,52.73,36300.0,45.4297,45.4728,45.4211,45.4556,36300.0
2006-04-03 14:40:00,52.72,52.76,52.7,52.7,40600.0,45.447,45.4814,45.4297,45.4297,40600.0
2006-04-03 14:50:00,52.71,52.71,52.66,52.68,23300.0,45.4383,45.4383,45.3952,45.4125,23300.0
2006-04-03 15:00:00,52.67,52.68,52.6,52.64,187700.0,45.4039,45.4125,45.3435,45.378,187700.0
2006-04-03 15:10:00,52.65,52.75,52.62,52.72,45100.0,45.3866,45.4728,45.3608,45.447,45100.0
2006-04-03 15:20:00,52.72,52.72,52.62,52.68,34300.0,45.447,45.447,45.3608,45.4125,34300.0
2006-04-03 15:30:00,52.68,52.72,52.5,52.53,53900.0,45.4125,45.447,45.2573,45.2832,53900.0
2006-04-03 15:40:00,52.53,52.59,52.5,52.59,53900.0,45.2832,45.3349,45.2573,45.3349,53900.0
2006-04-03 15:50:00,52.59,52.63,52.56,52.57,59500.0,45.3349,45.3694,45.309,45.3177,59500.0
2006-04-04 09:30:00,52.8,52.8,52.68,52.68,35100.0,45.5159,45.5159,45.4125,45.4125,35100.0
2006-04-04 09:40:00,52.67,52.78,52.55,52.57,27300.0,45.4039,45.4987,45.3004,45.3177,27300.0
2006-04-04 09:50:00,52.57,52.6,52.35,52.53,28500.0,45.3177,45.3435,45.128,45.2832,28500.0
2006-04-04 10:00:00,52.52,52.72,52.5,52.67,22100.0,45.2745,45.447,45.2573,45.4039,22100.0
2006-04-04 10:10:00,52.64,52.66,52.6,52.63,8100.0,45.378,45.3952,45.3435,45.3694,8100.0
2006-04-04 10:20:00,52.63,52.69,52.4,52.41,17000.0,45.3694,45.4211,45.1711,45.1797,17000.0
2006-04-04 10:30:00,52.41,52.41,52.3,52.3,12100.0,45.1797,45.1797,45.0849,45.0849,12100.0
2006-04-04 10:40:00,52.3,52.44,52.3,52.43,11700.0,45.0849,45.2056,45.0849,45.197,11700.0
2006-04-04 10:50:00,52.42,52.42,52.26,52.27,12900.0,45.1883,45.1883,45.0504,45.059,12900.0
2006-04-04 11:00:00,52.27,52.29,52.17,52.23,22700.0,45.059,45.0763,44.9728,45.0246,22700.0
2006-04-04 11:10:00,52.23,52.4,52.19,52.4,16600.0,45.0246,45.1711,44.9901,45.1711,16600.0
2006-04-04 11:20:00,52.39,52.52,52.37,52.52,24400.0,45.1625,45.2745,45.1452,45.2745,24400.0
2006-04-04 11:30:00,52.52,52.58,52.51,52.57,9900.0,45.2745,45.3263,45.2659,45.3177,9900.0
2006-04-04 11:40:00,52.56,52.71,52.54,52.65,12900.0,45.309,45.4383,45.2918,45.3866,12900.0
2006-04-04 11:50:00,52.64,52.64,52.54,52.61,17900.0,45.378,45.378,45.2918,45.3521,17900.0
2006-04-04 12:00:00,52.6,52.79,52.6,52.76,46400.0,45.3435,45.5073,45.3435,45.4814,46400.0
2006-04-04 12:10:00,52.75,52.81,52.66,52.69,24500.0,45.4728,45.5245,45.3952,45.4211,24500.0
2006-04-04 12:20:00,52.69,52.72,52.64,52.68,12500.0,45.4211,45.447,45.378,45.4125,12500.0
2006-04-04 12:30:00,52.69,52.7,52.62,52.62,4800.0,45.4211,45.4297,45.3608,45.3608,4800.0
2006-04-04 12:40:00,52.62,52.62,52.55,52.59,9400.0,45.3608,45.3608,45.3004,45.3349,9400.0
2006-04-04 12:50:00,52.6,52.6,52.53,52.59,13800.0,45.3435,45.3435,45.2832,45.3349,13800.0
2006-04-04 13:00:00,52.6,52.72,52.56,52.56,10200.0,45.3435,45.447,45.309,45.309,10200.0
2006-04-04 13:10:00,52.59,52.62,52.45,52.49,10200.0,45.3349,45.3608,45.2142,45.2487,10200.0
2006-04-04 13:20:00,52.49,52.52,52.42,52.45,6200.0,45.2487,45.2745,45.1883,45.2142,6200.0
2006-04-04 13:30:00,52.46,52.63,52.46,52.59,8400.0,45.2228,45.3694,45.2228,45.3349,8400.0
2006-04-04 13:40:00,52.58,52.64,52.53,52.64,11300.0,45.3263,45.378,45.2832,45.378,11300.0
2006-04-04 13:50:00,52.63,52.78,52.63,52.75,11700.0,45.3694,45.4987,45.3694,45.4728,11700.0
2006-04-04 14:00:00,52.73,52.73,52.56,52.63,16200.0,45.4556,45.4556,45.309,45.3694,16200.0
2006-04-04 14:10:00,52.63,52.7,52.59,52.7,20500.0,45.3694,45.4297,45.3349,45.4297,20500.0
2006-04-04 14:20:00,52.7,52.73,52.59,52.59,28000.0,45.4297,45.4556,45.3349,45.3349,28000.0
2006-04-04 14:30:00,52.61,52.68,52.57,52.58,18900.0,45.3521,45.4125,45.3177,45.3263,18900.0
2006-04-04 14:40:00,52.58,52.67,52.58,52.65,11800.0,45.3263,45.4039,45.3263,45.3866,11800.0
2006-04-04 14:50:00,52.65,52.69,52.59,52.65,12700.0,45.3866,45.4211,45.3349,45.3866,12700.0
2006-04-04 15:00:00,52.65,52.68,52.64,52.66,15000.0,45.3866,45.4125,45.378,45.3952,15000.0
2006-04-04 15:10:00,52.65,52.66,52.58,52.58,18700.0,45.3866,45.3952,45.3263,45.3263,18700.0
2006-04-04 15:20:00,52.58,52.67,52.58,52.64,11900.0,45.3263,45.4039,45.3263,45.378,11900.0
2006-04-04 15:30:00,52.65,52.65,52.55,52.58,26500.0,45.3866,45.3866,45.3004,45.3263,26500.0
2006-04-04 15:40:00,52.58,52.68,52.49,52.56,38400.0,45.3263,45.4125,45.2487,45.309,38400.0
2006-04-04 15:50:00,52.58,52.64,52.54,52.63,33500.0,45.3263,45.378,45.2918,45.3694,33500.0
2006-04-05 09:30:00,52.75,52.85,52.7,52.82,20900.0,45.4728,45.559,45.4297,45.5332,20900.0
2006-04-05 09:40:00,52.8,52.83,52.58,52.64,24200.0,45.5159,45.5418,45.3263,45.378,24200.0
2006-04-05 09:50:00,52.7,52.73,52.56,52.68,10100.0,45.4297,45.4556,45.309,45.4125,10100.0
2006-04-05 10:00:00,52.67,52.86,52.67,52.81,19600.0,45.4039,45.5676,45.4039,45.5245,19600.0
2006-04-05 10:10:00,52.78,52.78,52.64,52.66,28800.0,45.4987,45.4987,45.378,45.3952,28800.0
2006-04-05 10:20:00,52.65,52.72,52.65,52.68,82100.0,45.3866,45.447,45.3866,45.4125,82100.0
2006-04-05 10:30:00,52.7,52.71,52.57,52.64,24800.0,45.4297,45.4383,45.3177,45.378,24800.0
2006-04-05 10:40:00,52.63,52.7,52.55,52.69,13000.0,45.3694,45.4297,45.3004,45.4211,13000.0
2006-04-05 10:50:00,52.69,52.69,52.58,52.58,15900.0,45.4211,45.4211,45.3263,45.3263,15900.0
2006-04-05 11:00:00,52.57,52.65,52.57,52.59,12600.0,45.3177,45.3866,45.3177,45.3349,12600.0
2006-04-05 11:10:00,52.64,52.7,52.59,52.66,6300.0,45.378,45.4297,45.3349,45.3952,6300.0
2006-04-05 11:20:00,52.63,52.73,52.62,52.64,6900.0,45.3694,45.4556,45.3608,45.378,6900.0
2006-04-05 11:30:00,52.64,52.66,52.54,52.59,14600.0,45.378,45.3952,45.2918,45.3349,14600.0
2006-04-05 11:40:00,52.57,52.6,52.53,52.56,11000.0,45.3177,45.3435,45.2832,45.309,11000.0
2006-04-05 11:50:00,52.56,52.65,52.56,52.6,9400.0,45.309,45.3866,45.309,45.3435,9400.0
2006-04-05 12:00:00,52.61,52.62,52.57,52.6,5800.0,45.3521,45.3608,45.3177,45.3435,5800.0
2006-04-05 12:10:00,52.62,52.63,52.59,52.6,7900.0,45.3608,45.3694,45.3349,45.3435,7900.0
2006-04-05 12:20:00,52.6,52.67,52.55,52.55,9600.0,45.3435,45.4039,45.3004,45.3004,9600.0
2006-04-05 12:30:00,52.56,52.61,52.56,52.58,3500.0,45.309,45.3521,45.309,45.3263,3500.0
2006-04-05 12:40:00,52.57,52.64,52.56,52.64,6300.0,45.3177,45.378,45.309,45.378,6300.0
2006-04-05 12:50:00,52.61,52.66,52.6,52.63,12800.0,45.3521,45.3952,45.3435,45.3694,12800.0
2006-04-05 13:00:00,52.63,52.74,52.54,52.57,20800.0,45.3694,45.4642,45.2918,45.3177,20800.0
2006-04-05 13:10:00,52.57,52.58,52.55,52.55,8600.0,45.3177,45.3263,45.3004,45.3004,8600.0
2006-04-05 13:20:00,52.57,52.6,52.53,52.59,10800.0,45.3177,45.3435,45.2832,45.3349,10800.0
2006-04-05 13:30:00,52.61,52.63,52.47,52.48,9100.0,45.3521,45.3694,45.2314,45.2401,9100.0
2006-04-05 13:40:00,52.47,52.5,52.44,52.45,12000.0,45.2314,45.2573,45.2056,45.2142,12000.0
2006-04-05 13:50:00,52.45,52.58,52.44,52.49,20700.0,45.2142,45.3263,45.2056,45.2487,20700.0
2006-04-05 14:00:00,52.49,52.5,52.45,52.49,15500.0,45.2487,45.2573,45.2142,45.2487,15500.0
2006-04-05 14:10:00,52.49,52.55,52.4,52.45,14200.0,45.2487,45.3004,45.1711,45.2142,14200.0
2006-04-05 14:20:00,52.45,52.45,52.34,52.42,20900.0,45.2142,45.2142,45.1194,45.1883,20900.0
2006-04-05 14:30:00,52.42,52.42,52.33,52.35,20000.0,45.1883,45.1883,45.1108,45.128,20000.0
2006-04-05 14:40:00,52.38,52.47,52.37,52.44,10400.0,45.1539,45.2314,45.1452,45.2056,10400.0
2006-04-05 14:50:00,52.44,52.44,52.41,52.44,11800.0,45.2056,45.2056,45.1797,45.2056,11800.0
2006-04-05 15:00:00,52.46,52.52,52.4,52.47,16600.0,45.2228,45.2745,45.1711,45.2314,16600.0
2006-04-05 15:10:00,52.46,52.51,52.44,52.51,15700.0,45.2228,45.2659,45.2056,45.2659,15700.0
2006-04-05 15:20:00,52.53,52.62,52.43,52.44,20900.0,45.2832,45.3608,45.197,45.2056,20900.0
2006-04-05 15:30:00,52.45,52.46,52.4,52.4,22700.0,45.2142,45.2228,45.1711,45.1711,22700.0
2006-04-05 15:40:00,52.39,52.47,52.37,52.38,23400.0,45.1625,45.2314,45.1452,45.1539,23400.0
2006-04-05 15:50:00,52.37,52.5,52.37,52.46,28900.0,45.1452,45.2573,45.1452,45.2228,28900.0
2006-04-06 09:30:00,52.45,52.46,52.33,52.33,26400.0,45.2142,45.2228,45.1108,45.1108,26400.0
2006-04-06 09:40:00,52.24,52.41,52.15,52.18,13400.0,45.0332,45.1797,44.9556,44.9815,13400.0
2006-04-06 09:50:00,52.2,52.3,52.19,52.27,17900.0,44.9987,45.0849,44.9901,45.059,17900.0
2006-04-06 10:00:00,52.32,52.33,52.2,52.2,23400.0,45.1021,45.1108,44.9987,44.9987,23400.0
2006-04-06 10:10:00,52.18,52.22,52.11,52.22,23700.0,44.9815,45.0159,44.9211,45.0159,23700.0
2006-04-06 10:20:00,52.22,52.22,52.02,52.02,11400.0,45.0159,45.0159,44.8435,44.8435,11400.0
2006-04-06 10:30:00,52.01,52.35,51.98,52.35,23600.0,44.8349,45.128,44.809,45.128,23600.0
2006-04-06 10:40:00,51.99,52.0,51.95,51.95,12000.0,44.8177,44.8263,44.7832,44.7832,12000.0
2006-04-06 10:50:00,51.94,51.94,51.77,51.83,23600.0,44.7746,44.7746,44.628,44.6797,23600.0
2006-04-06 11:00:00,51.82,51.87,51.79,51.83,10700.0,44.6711,44.7142,44.6453,44.6797,10700.0
2006-04-06 11:10:00,51.86,51.87,51.81,51.83,9900.0,44.7056,44.7142,44.6625,44.6797,9900.0
2006-04-06 11:20:00,51.82,51.83,51.7,51.72,25700.0,44.6711,44.6797,44.5677,44.5849,25700.0
2006-04-06 11:30:00,51.72,51.82,51.7,51.7,18300.0,44.5849,44.6711,44.5677,44.5677,18300.0
2006-04-06 11:40:00,51.7,51.8,51.7,51.8,14400.0,44.5677,44.6539,44.5677,44.6539,14400.0
2006-04-06 11:50:00,51.8,51.8,51.58,51.58,15100.0,44.6539,44.6539,44.4642,44.4642,15100.0
2006-04-06 12:00:00,51.57,51.59,51.53,51.55,18400.0,44.4556,44.4728,44.4211,44.4384,18400.0
2006-04-06 12:10:00,51.55,51.56,51.34,51.34,22100.0,44.4384,44.447,44.2573,44.2573,22100.0
2006-04-06 12:20:00,51.36,51.54,51.33,51.47,33200.0,44.2746,44.4297,44.2487,44.3694,33200.0
2006-04-06 12:30:00,51.48,51.6,51.48,51.6,26900.0,44.378,44.4815,44.378,44.4815,26900.0
2006-04-06 12:40:00,51.59,51.65,51.58,51.59,35200.0,44.4728,44.5246,44.4642,44.4728,35200.0
2006-04-06 12:50:00,51.58,51.68,51.54,51.64,98400.0,44.4642,44.5504,44.4297,44.516,98400.0
2006-04-06 13:00:00,51.65,51.65,51.6,51.6,7200.0,44.5246,44.5246,44.4815,44.4815,7200.0
2006-04-06 13:10:00,51.61,51.63,51.6,51.6,9300.0,44.4901,44.5073,44.4815,44.4815,9300.0
2006-04-06 13:20:00,51.6,51.79,51.6,51.75,41500.0,44.4815,44.6453,44.4815,44.6108,41500.0
2006-04-06 13:30:00,51.77,51.84,51.76,51.8,14900.0,44.628,44.6884,44.6194,44.6539,14900.0
2006-04-06 13:40:00,51.81,51.93,51.77,51.87,13700.0,44.6625,44.7659,44.628,44.7142,13700.0
2006-04-06 13:50:00,51.87,52.0,51.86,51.99,13700.0,44.7142,44.8263,44.7056,44.8177,13700.0
2006-04-06 14:00:00,52.0,52.12,51.99,52.09,79900.0,44.8263,44.9297,44.8177,44.9039,79900.0
2006-04-06 14:10:00,52.07,52.18,52.06,52.14,45900.0,44.8866,44.9815,44.878,44.947,45900.0
2006-04-06 14:20:00,52.13,52.18,52.1,52.16,40300.0,44.9384,44.9815,44.9125,44.9642,40300.0
2006-04-06 14:30:00,52.16,52.18,52.05,52.05,74700.0,44.9642,44.9815,44.8694,44.8694,74700.0
2006-04-06 14:40:00,52.04,52.13,52.0,52.02,28700.0,44.8608,44.9384,44.8263,44.8435,28700.0
2006-04-06 14:50:00,52.08,52.17,52.01,52.1,26200.0,44.8952,44.9728,44.8349,44.9125,26200.0
2006-04-06 15:00:00,52.1,52.11,51.96,51.99,19100.0,44.9125,44.9211,44.7918,44.8177,19100.0
2006-04-06 15:10:00,52.0,52.0,51.95,51.95,11700.0,44.8263,44.8263,44.7832,44.7832,11700.0
2006-04-06 15:20:00,51.94,51.95,51.83,51.84,22500.0,44.7746,44.7832,44.6797,44.6884,22500.0
2006-04-06 15:30:00,51.84,51.86,51.73,51.81,34100.0,44.6884,44.7056,44.5935,44.6625,34100.0
2006-04-06 15:40:00,51.81,51.85,51.78,51.83,58800.0,44.6625,44.697,44.6366,44.6797,58800.0
2006-04-06 15:50:00,51.82,51.89,51.81,51.86,43600.0,44.6711,44.7315,44.6625,44.7056,43600.0
2006-04-07 09:30:00,52.0,52.3,51.98,52.25,24800.0,44.8263,45.0849,44.809,45.0418,24800.0
2006-04-07 09:40:00,52.25,52.3,51.95,52.08,25500.0,45.0418,45.0849,44.7832,44.8952,25500.0
2006-04-07 09:50:00,52.1,52.1,52.01,52.06,25400.0,44.9125,44.9125,44.8349,44.878,25400.0
2006-04-07 10:00:00,52.05,52.22,51.99,52.19,31400.0,44.8694,45.0159,44.8177,44.9901,31400.0
2006-04-07 10:10:00,52.12,52.17,51.95,51.97,26700.0,44.9297,44.9728,44.7832,44.8004,26700.0
2006-04-07 10:20:00,51.96,52.07,51.85,51.92,87500.0,44.7918,44.8866,44.697,44.7573,87500.0
2006-04-07 10:30:00,51.93,52.04,51.89,52.0,46200.0,44.7659,44.8608,44.7315,44.8263,46200.0
2006-04-07 10:40:00,51.99,52.0,51.79,51.8,41800.0,44.8177,44.8263,44.6453,44.6539,41800.0
2006-04-07 10:50:00,51.79,52.0,51.76,51.76,67400.0,44.6453,44.8263,44.6194,44.6194,67400.0
2006-04-07 11:00:00,51.73,51.82,51.66,51.79,35400.0,44.5935,44.6711,44.5332,44.6453,35400.0
2006-04-07 11:10:00,51.79,51.9,51.75,51.9,142000.0,44.6453,44.7401,44.6108,44.7401,142000.0
2006-04-07 11:20:00,51.9,51.9,51.76,51.76,27900.0,44.7401,44.7401,44.6194,44.6194,27900.0
2006-04-07 11:30:00,51.77,51.83,51.7,51.77,59000.0,44.628,44.6797,44.5677,44.628,59000.0
2006-04-07 11:40:00,51.77,51.81,51.75,51.77,26300.0,44.628,44.6625,44.6108,44.628,26300.0
2006-04-07 11:50:00,51.77,51.83,51.75,51.76,11600.0,44.628,44.6797,44.6108,44.6194,11600.0
2006-04-07 12:00:00,51.76,51.8,51.75,51.78,8100.0,44.6194,44.6539,44.6108,44.6366,8100.0
2006-04-07 12:10:00,51.8,51.82,51.75,51.79,11200.0,44.6539,44.6711,44.6108,44.6453,11200.0
2006-04-07 12:20:00,51.8,51.81,51.75,51.81,13800.0,44.6539,44.6625,44.6108,44.6625,13800.0
2006-04-07 12:30:00,51.81,51.87,51.76,51.78,30300.0,44.6625,44.7142,44.6194,44.6366,30300.0
2006-04-07 12:40:00,51.8,51.85,51.78,51.8,107200.0,44.6539,44.697,44.6366,44.6539,107200.0
2006-04-07 12:50:00,51.8,51.81,51.77,51.77,31300.0,44.6539,44.6625,44.628,44.628,31300.0
2006-04-07 13:00:00,51.77,51.8,51.72,51.76,47700.0,44.628,44.6539,44.5849,44.6194,47700.0
2006-04-07 13:10:00,51.76,51.76,51.7,51.73,7600.0,44.6194,44.6194,44.5677,44.5935,7600.0
2006-04-07 13:20:00,51.73,51.73,51.6,51.6,8800.0,44.5935,44.5935,44.4815,44.4815,8800.0
2006-04-07 13:30:00,51.62,51.62,51.46,51.52,17900.0,44.4987,44.4987,44.3608,44.4125,17900.0
2006-04-07 13:40:00,51.53,51.53,51.42,51.44,10900.0,44.4211,44.4211,44.3263,44.3435,10900.0
2006-04-07 13:50:00,51.44,51.46,51.35,51.43,5800.0,44.3435,44.3608,44.266,44.3349,5800.0
2006-04-07 14:00:00,51.41,51.53,51.39,51.53,8400.0,44.3177,44.4211,44.3004,44.4211,8400.0
2006-04-07 14:10:00,51.53,51.57,51.44,51.47,8500.0,44.4211,44.4556,44.3435,44.3694,8500.0
2006-04-07 14:20:00,51.44,51.5,51.43,51.43,10300.0,44.3435,44.3953,44.3349,44.3349,10300.0
2006-04-07 14:30:00,51.44,51.51,51.43,51.5,8900.0,44.3435,44.4039,44.3349,44.3953,8900.0
2006-04-07 14:40:00,51.5,51.63,51.48,51.54,14800.0,44.3953,44.5073,44.378,44.4297,14800.0
2006-04-07 14:50:00,51.55,51.55,51.44,51.46,10500.0,44.4384,44.4384,44.3435,44.3608,10500.0
2006-04-07 15:00:00,51.49,51.49,51.42,51.45,13000.0,44.3866,44.3866,44.3263,44.3522,13000.0
2006-04-07 15:10:00,51.43,51.51,51.4,51.4,10500.0,44.3349,44.4039,44.3091,44.3091,10500.0
2006-04-07 15:20:00,51.4,51.47,51.23,51.26,43000.0,44.3091,44.3694,44.1625,44.1884,43000.0
2006-04-07 15:30:00,51.26,51.38,51.23,51.38,30900.0,44.1884,44.2918,44.1625,44.2918,30900.0
2006-04-07 15:40:00,51.36,51.36,51.22,51.29,33100.0,44.2746,44.2746,44.1539,44.2142,33100.0
2006-04-07 15:50:00,51.26,51.32,51.22,51.22,32700.0,44.1884,44.2401,44.1539,44.1539,32700.0
2006-04-10 09:30:00,51.22,51.22,51.0,51.0,42200.0,44.1539,44.1539,43.9642,43.9642,42200.0
2006-04-10 09:40:00,51.0,51.02,50.82,51.02,28600.0,43.9642,43.9815,43.8091,43.9815,28600.0
2006-04-10 09:50:00,51.0,51.1,50.97,51.05,17600.0,43.9642,44.0504,43.9384,44.0073,17600.0
2006-04-10 10:00:00,51.05,51.14,51.02,51.14,26100.0,44.0073,44.0849,43.9815,44.0849,26100.0
2006-04-10 10:10:00,51.11,51.22,51.11,51.22,46700.0,44.0591,44.1539,44.0591,44.1539,46700.0
2006-04-10 10:20:00,51.22,51.28,51.19,51.24,25600.0,44.1539,44.2056,44.128,44.1711,25600.0
2006-04-10 10:30:00,51.24,51.48,51.21,51.45,68200.0,44.1711,44.378,44.1453,44.3522,68200.0
2006-04-10 10:40:00,51.45,51.47,51.35,51.47,21800.0,44.3522,44.3694,44.266,44.3694,21800.0
2006-04-10 10:50:00,51.46,51.48,51.38,51.46,13700.0,44.3608,44.378,44.2918,44.3608,13700.0
2006-04-10 11:00:00,51.46,51.54,51.36,51.53,15800.0,44.3608,44.4297,44.2746,44.4211,15800.0
2006-04-10 11:10:00,51.53,51.62,51.46,51.61,22200.0,44.4211,44.4987,44.3608,44.4901,22200.0
2006-04-10 11:20:00,51.62,51.66,51.56,51.65,18600.0,44.4987,44.5332,44.447,44.5246,18600.0
2006-04-10 11:30:00,51.65,51.77,51.65,51.75,32600.0,44.5246,44.628,44.5246,44.6108,32600.0
2006-04-10 11:40:00,51.75,51.84,51.7,51.76,27500.0,44.6108,44.6884,44.5677,44.6194,27500.0
2006-04-10 11:50:00,51.74,51.97,51.74,51.91,71800.0,44.6022,44.8004,44.6022,44.7487,71800.0
2006-04-10 12:00:00,51.87,51.97,51.87,51.91,26500.0,44.7142,44.8004,44.7142,44.7487,26500.0
2006-04-10 12:10:00,51.92,51.96,51.89,51.95,25600.0,44.7573,44.7918,44.7315,44.7832,25600.0
2006-04-10 12:20:00,51.92,51.97,51.92,51.96,17400.0,44.7573,44.8004,44.7573,44.7918,17400.0
2006-04-10 12:30:00,51.95,51.96,51.93,51.94,84500.0,44.7832,44.7918,44.7659,44.7746,84500.0
2006-04-10 12:40:00,51.96,51.96,51.94,51.95,9500.0,44.7918,44.7918,44.7746,44.7832,9500.0
2006-04-10 12:50:00,51.96,51.97,51.92,51.94,10100.0,44.7918,44.8004,44.7573,44.7746,10100.0
2006-04-10 13:00:00,51.95,51.96,51.94,51.95,11200.0,44.7832,44.7918,44.7746,44.7832,11200.0
2006-04-10 13:10:00,51.95,51.95,51.79,51.79,19900.0,44.7832,44.7832,44.6453,44.6453,19900.0
2006-04-10 13:20:00,51.79,51.8,51.77,51.77,9500.0,44.6453,44.6539,44.628,44.628,9500.0
2006-04-10 13:30:00,51.77,51.78,51.73,51.77,35500.0,44.628,44.6366,44.5935,44.628,35500.0
2006-04-10 13:40:00,51.77,51.86,51.77,51.86,19200.0,44.628,44.7056,44.628,44.7056,19200.0
2006-04-10 13:50:00,51.86,51.9,51.8,51.8,42700.0,44.7056,44.7401,44.6539,44.6539,42700.0
2006-04-10 14:00:00,51.8,51.89,51.8,51.87,34200.0,44.6539,44.7315,44.6539,44.7142,34200.0
2006-04-10 14:10:00,51.87,51.87,51.81,51.82,40400.0,44.7142,44.7142,44.6625,44.6711,40400.0
2006-04-10 14:20:00,51.82,51.9,51.82,51.87,20300.0,44.6711,44.7401,44.6711,44.7142,20300.0
2006-04-10 14:30:00,51.87,51.95,51.85,51.93,40500.0,44.7142,44.7832,44.697,44.7659,40500.0
2006-04-10 14:40:00,51.94,51.96,51.91,51.92,28400.0,44.7746,44.7918,44.7487,44.7573,28400.0
2006-04-10 14:50:00,51.92,51.93,51.88,51.93,25300.0,44.7573,44.7659,44.7228,44.7659,25300.0
2006-04-10 15:00:00,51.92,52.0,51.88,52.0,35700.0,44.7573,44.8263,44.7228,44.8263,35700.0
2006-04-10 15:10:00,51.99,52.0,51.96,51.97,15600.0,44.8177,44.8263,44.7918,44.8004,15600.0
2006-04-10 15:20:00,51.98,52.02,51.96,51.98,41000.0,44.809,44.8435,44.7918,44.809,41000.0
2006-04-10 15:30:00,51.98,52.07,51.95,52.06,47000.0,44.809,44.8866,44.7832,44.878,47000.0
2006-04-10 15:40:00,52.06,52.12,52.05,52.11,32700.0,44.878,44.9297,44.8694,44.9211,32700.0
2006-04-10 15:50:00,52.12,52.25,52.11,52.21,268100.0,44.9297,45.0418,44.9211,45.0073,268100.0
2006-04-11 09:30:00,52.3,52.42,52.01,52.35,22500.0,45.0849,45.1883,44.8349,45.128,22500.0
2006-04-11 09:40:00,52.36,52.36,52.13,52.22,30300.0,45.1366,45.1366,44.9384,45.0159,30300.0
2006-04-11 09:50:00,52.2,52.21,52.1,52.14,28300.0,44.9987,45.0073,44.9125,44.947,28300.0
2006-04-11 10:00:00,52.13,52.25,52.08,52.22,96500.0,44.9384,45.0418,44.8952,45.0159,96500.0
2006-04-11 10:10:00,52.23,52.24,52.1,52.13,67400.0,45.0246,45.0332,44.9125,44.9384,67400.0
2006-04-11 10:20:00,52.14,52.15,52.0,52.04,73700.0,44.947,44.9556,44.8263,44.8608,73700.0
2006-04-11 10:30:00,52.02,52.02,51.74,51.74,14500.0,44.8435,44.8435,44.6022,44.6022,14500.0
2006-04-11 10:40:00,51.74,51.75,51.49,51.56,20900.0,44.6022,44.6108,44.3866,44.447,20900.0
2006-04-11 10:50:00,51.6,51.65,51.53,51.54,16600.0,44.4815,44.5246,44.4211,44.4297,16600.0
2006-04-11 11:00:00,51.5,51.51,51.37,51.38,16200.0,44.3953,44.4039,44.2832,44.2918,16200.0
2006-04-11 11:10:00,51.38,51.4,51.33,51.35,28600.0,44.2918,44.3091,44.2487,44.266,28600.0
2006-04-11 11:20:00,51.37,51.43,51.35,51.37,21500.0,44.2832,44.3349,44.266,44.2832,21500.0
2006-04-11 11:30:00,51.39,51.39,51.27,51.28,14300.0,44.3004,44.3004,44.197,44.2056,14300.0
2006-04-11 11:40:00,51.27,51.28,51.16,51.16,15200.0,44.197,44.2056,44.1022,44.1022,15200.0
2006-04-11 11:50:00,51.17,51.2,51.11,51.11,10600.0,44.1108,44.1367,44.0591,44.0591,10600.0
2006-04-11 12:00:00,51.11,51.12,51.03,51.04,18900.0,44.0591,44.0677,43.9901,43.9987,18900.0
2006-04-11 12:10:00,51.03,51.16,51.01,51.13,19400.0,43.9901,44.1022,43.9729,44.0763,19400.0
2006-04-11 12:20:00,51.12,51.13,51.06,51.06,13100.0,44.0677,44.0763,44.016,44.016,13100.0
2006-04-11 12:30:00,51.07,51.12,51.07,51.08,7300.0,44.0246,44.0677,44.0246,44.0332,7300.0
2006-04-11 12:40:00,51.09,51.12,51.06,51.08,8600.0,44.0418,44.0677,44.016,44.0332,8600.0
2006-04-11 12:50:00,51.09,51.12,51.07,51.12,9500.0,44.0418,44.0677,44.0246,44.0677,9500.0
2006-04-11 13:00:00,51.09,51.27,51.09,51.27,16900.0,44.0418,44.197,44.0418,44.197,16900.0
2006-04-11 13:10:00,51.26,51.32,51.25,51.26,23500.0,44.1884,44.2401,44.1798,44.1884,23500.0
2006-04-11 13:20:00,51.27,51.41,51.27,51.37,26600.0,44.197,44.3177,44.197,44.2832,26600.0
2006-04-11 13:30:00,51.35,51.35,51.2,51.23,41200.0,44.266,44.266,44.1367,44.1625,41200.0
2006-04-11 13:40:00,51.25,51.38,51.22,51.28,26700.0,44.1798,44.2918,44.1539,44.2056,26700.0
2006-04-11 13:50:00,51.29,51.3,51.25,51.26,19000.0,44.2142,44.2229,44.1798,44.1884,19000.0
2006-04-11 14:00:00,51.26,51.35,51.26,51.32,6000.0,44.1884,44.266,44.1884,44.2401,6000.0
2006-04-11 14:10:00,51.32,51.32,51.25,51.3,13000.0,44.2401,44.2401,44.1798,44.2229,13000.0
2006-04-11 14:20:00,51.3,51.31,51.22,51.29,16300.0,44.2229,44.2315,44.1539,44.2142,16300.0
2006-04-11 14:30:00,51.29,51.33,51.24,51.25,13100.0,44.2142,44.2487,44.1711,44.1798,13100.0
2006-04-11 14:40:00,51.25,51.29,51.15,51.19,23100.0,44.1798,44.2142,44.0935,44.128,23100.0
2006-04-11 14:50:00,51.18,51.26,51.17,51.24,16000.0,44.1194,44.1884,44.1108,44.1711,16000.0
2006-04-11 15:00:00,51.24,51.25,51.22,51.24,40600.0,44.1711,44.1798,44.1539,44.1711,40600.0
2006-04-11 15:10:00,51.25,51.36,51.23,51.33,17300.0,44.1798,44.2746,44.1625,44.2487,17300.0
2006-04-11 15:20:00,51.34,51.34,51.17,51.21,21600.0,44.2573,44.2573,44.1108,44.1453,21600.0
2006-04-11 15:30:00,51.21,51.32,51.21,51.24,39500.0,44.1453,44.2401,44.1453,44.1711,39500.0
2006-04-11 15:40:00,51.23,51.23,51.13,51.15,36300.0,44.1625,44.1625,44.0763,44.0935,36300.0
2006-04-11 15:50:00,51.16,51.3,51.15,51.26,56600.0,44.1022,44.2229,44.0935,44.1884,56600.0
2006-04-12 09:30:00,51.24,51.66,51.24,51.62,138300.0,44.1711,44.5332,44.1711,44.4987,138300.0
2006-04-12 09:40:00,51.61,51.61,51.38,51.45,34500.0,44.4901,44.4901,44.2918,44.3522,34500.0
2006-04-12 09:50:00,51.41,51.52,51.35,51.35,38400.0,44.3177,44.4125,44.266,44.266,38400.0
2006-04-12 10:00:00,51.36,51.46,51.34,51.37,9200.0,44.2746,44.3608,44.2573,44.2832,9200.0
2006-04-12 10:10:00,51.35,51.46,51.35,51.37,36400.0,44.266,44.3608,44.266,44.2832,36400.0
2006-04-12 10:20:00,51.37,51.45,51.33,51.45,17800.0,44.2832,44.3522,44.2487,44.3522,17800.0
2006-04-12 10:30:00,51.45,51.55,51.42,51.54,24700.0,44.3522,44.4384,44.3263,44.4297,24700.0
2006-04-12 10:40:00,51.54,51.59,51.46,51.49,18000.0,44.4297,44.4728,44.3608,44.3866,18000.0
2006-04-12 10:50:00,51.49,51.57,51.44,51.57,23500.0,44.3866,44.4556,44.3435,44.4556,23500.0
2006-04-12 11:00:00,51.59,51.69,51.57,51.59,24000.0,44.4728,44.5591,44.4556,44.4728,24000.0
2006-04-12 11:10:00,51.61,51.65,51.58,51.58,13700.0,44.4901,44.5246,44.4642,44.4642,13700.0
2006-04-12 11:20:00,51.59,51.63,51.58,51.61,17500.0,44.4728,44.5073,44.4642,44.4901,17500.0
2006-04-12 11:30:00,51.6,51.7,51.59,51.65,18400.0,44.4815,44.5677,44.4728,44.5246,18400.0
2006-04-12 11:40:00,51.63,51.68,51.59,51.68,21400.0,44.5073,44.5504,44.4728,44.5504,21400.0
2006-04-12 11:50:00,51.69,51.73,51.61,51.61,9100.0,44.5591,44.5935,44.4901,44.4901,9100.0
2006-04-12 12:00:00,51.65,51.67,51.57,51.66,21400.0,44.5246,44.5418,44.4556,44.5332,21400.0
2006-04-12 12:10:00,51.65,51.67,51.63,51.65,12500.0,44.5246,44.5418,44.5073,44.5246,12500.0
2006-04-12 12:20:00,51.66,51.68,51.63,51.63,10400.0,44.5332,44.5504,44.5073,44.5073,10400.0
2006-04-12 12:30:00,51.65,51.7,51.63,51.67,12900.0,44.5246,44.5677,44.5073,44.5418,12900.0
2006-04-12 12:40:00,51.68,51.72,51.56,51.56,17100.0,44.5504,44.5849,44.447,44.447,17100.0
2006-04-12 12:50:00,51.58,51.65,51.56,51.6,11500.0,44.4642,44.5246,44.447,44.4815,11500.0
2006-04-12 13:00:00,51.61,51.64,51.53,51.56,69200.0,44.4901,44.516,44.4211,44.447,69200.0
2006-04-12 13:10:00,51.54,51.54,51.5,51.52,8000.0,44.4297,44.4297,44.3953,44.4125,8000.0
2006-04-12 13:20:00,51.51,51.52,51.5,51.5,14300.0,44.4039,44.4125,44.3953,44.3953,14300.0
2006-04-12 13:30:00,51.5,51.6,51.5,51.58,13400.0,44.3953,44.4815,44.3953,44.4642,13400.0
2006-04-12 13:40:00,51.58,51.58,51.5,51.52,34400.0,44.4642,44.4642,44.3953,44.4125,34400.0
2006-04-12 13:50:00,51.51,51.57,51.5,51.57,11200.0,44.4039,44.4556,44.3953,44.4556,11200.0
2006-04-12 14:00:00,51.56,51.57,51.5,51.51,11300.0,44.447,44.4556,44.3953,44.4039,11300.0
2006-04-12 14:10:00,51.53,51.55,51.51,51.55,7500.0,44.4211,44.4384,44.4039,44.4384,7500.0
2006-04-12 14:20:00,51.54,51.58,51.53,51.57,10900.0,44.4297,44.4642,44.4211,44.4556,10900.0
2006-04-12 14:30:00,51.55,51.61,51.55,51.6,10100.0,44.4384,44.4901,44.4384,44.4815,10100.0
2006-04-12 14:40:00,51.6,51.65,51.6,51.63,10400.0,44.4815,44.5246,44.4815,44.5073,10400.0
2006-04-12 14:50:00,51.62,51.66,51.61,51.66,14400.0,44.4987,44.5332,44.4901,44.5332,14400.0
2006-04-12 15:00:00,51.66,51.7,51.65,51.69,34700.0,44.5332,44.5677,44.5246,44.5591,34700.0
2006-04-12 15:10:00,51.7,51.73,51.67,51.73,25200.0,44.5677,44.5935,44.5418,44.5935,25200.0
2006-04-12 15:20:00,51.76,51.76,51.69,51.75,28000.0,44.6194,44.6194,44.5591,44.6108,28000.0
2006-04-12 15:30:00,51.75,51.79,51.75,51.77,24400.0,44.6108,44.6453,44.6108,44.628,24400.0
2006-04-12 15:40:00,51.76,51.77,51.7,51.71,25900.0,44.6194,44.628,44.5677,44.5763,25900.0
2006-04-12 15:50:00,51.71,51.83,51.7,51.83,48900.0,44.5763,44.6797,44.5677,44.6797,48900.0
2006-04-13 09:30:00,51.62,51.71,51.5,51.51,40700.0,44.4987,44.5763,44.3953,44.4039,40700.0
2006-04-13 09:40:00,51.46,51.65,51.46,51.56,14600.0,44.3608,44.5246,44.3608,44.447,14600.0
2006-04-13 09:50:00,51.58,51.58,51.37,51.45,23700.0,44.4642,44.4642,44.2832,44.3522,23700.0
2006-04-13 10:00:00,51.44,51.68,51.41,51.61,30800.0,44.3435,44.5504,44.3177,44.4901,30800.0
2006-04-13 10:10:00,51.62,51.62,51.54,51.55,17900.0,44.4987,44.4987,44.4297,44.4384,17900.0
2006-04-13 10:20:00,51.53,51.54,51.47,51.47,27000.0,44.4211,44.4297,44.3694,44.3694,27000.0
2006-04-13 10:30:00,51.46,51.5,51.41,51.42,18500.0,44.3608,44.3953,44.3177,44.3263,18500.0
2006-04-13 10:40:00,51.42,51.47,51.37,51.47,18900.0,44.3263,44.3694,44.2832,44.3694,18900.0
2006-04-13 10:50:00,51.47,51.5,51.37,51.41,23000.0,44.3694,44.3953,44.2832,44.3177,23000.0
2006-04-13 11:00:00,51.42,51.42,51.27,51.3,42700.0,44.3263,44.3263,44.197,44.2229,42700.0
2006-04-13 11:10:00,51.3,51.39,51.3,51.32,8400.0,44.2229,44.3004,44.2229,44.2401,8400.0
2006-04-13 11:20:00,51.31,51.33,51.22,51.25,11500.0,44.2315,44.2487,44.1539,44.1798,11500.0
2006-04-13 11:30:00,51.25,51.26,51.08,51.08,21900.0,44.1798,44.1884,44.0332,44.0332,21900.0
2006-04-13 11:40:00,51.08,51.08,51.02,51.03,29500.0,44.0332,44.0332,43.9815,43.9901,29500.0
2006-04-13 11:50:00,51.03,51.11,51.02,51.09,34700.0,43.9901,44.0591,43.9815,44.0418,34700.0
2006-04-13 12:00:00,51.09,51.13,51.09,51.11,16400.0,44.0418,44.0763,44.0418,44.0591,16400.0
2006-04-13 12:10:00,51.11,51.12,51.02,51.02,13200.0,44.0591,44.0677,43.9815,43.9815,13200.0
2006-04-13 12:20:00,51.03,51.06,50.97,50.97,11000.0,43.9901,44.016,43.9384,43.9384,11000.0
2006-04-13 12:30:00,50.98,51.01,50.96,51.01,53800.0,43.947,43.9729,43.9298,43.9729,53800.0
2006-04-13 12:40:00,51.0,51.05,51.0,51.03,13200.0,43.9642,44.0073,43.9642,43.9901,13200.0
2006-04-13 12:50:00,51.04,51.08,51.02,51.04,18500.0,43.9987,44.0332,43.9815,43.9987,18500.0
2006-04-13 13:00:00,51.04,51.05,51.01,51.02,18700.0,43.9987,44.0073,43.9729,43.9815,18700.0
2006-04-13 13:10:00,51.02,51.05,51.01,51.03,18200.0,43.9815,44.0073,43.9729,43.9901,18200.0
2006-04-13 13:20:00,51.02,51.12,51.02,51.08,26500.0,43.9815,44.0677,43.9815,44.0332,26500.0
2006-04-13 13:30:00,51.07,51.11,51.06,51.1,36100.0,44.0246,44.0591,44.016,44.0504,36100.0
2006-04-13 13:40:00,51.1,51.1,51.05,51.06,8400.0,44.0504,44.0504,44.0073,44.016,8400.0
2006-04-13 13:50:00,51.06,51.16,51.06,51.16,10400.0,44.016,44.1022,44.016,44.1022,10400.0
2006-04-13 14:00:00,51.13,51.19,51.12,51.16,16000.0,44.0763,44.128,44.0677,44.1022,16000.0
2006-04-13 14:10:00,51.15,51.24,51.15,51.19,20600.0,44.0935,44.1711,44.0935,44.128,20600.0
2006-04-13 14:20:00,51.2,51.2,51.15,51.19,36100.0,44.1367,44.1367,44.0935,44.128,36100.0
2006-04-13 14:30:00,51.21,51.23,51.15,51.18,24300.0,44.1453,44.1625,44.0935,44.1194,24300.0
2006-04-13 14:40:00,51.18,51.25,51.18,51.25,22800.0,44.1194,44.1798,44.1194,44.1798,22800.0
2006-04-13 14:50:00,51.25,51.29,51.2,51.27,27900.0,44.1798,44.2142,44.1367,44.197,27900.0
2006-04-13 15:00:00,51.27,51.28,51.22,51.25,20500.0,44.197,44.2056,44.1539,44.1798,20500.0
2006-04-13 15:10:00,51.26,51.3,51.23,51.29,44200.0,44.1884,44.2229,44.1625,44.2142,44200.0
2006-04-13 15:20:00,51.29,51.34,51.28,51.3,26800.0,44.2142,44.2573,44.2056,44.2229,26800.0
2006-04-13 15:30:00,51.3,51.32,51.28,51.32,29100.0,44.2229,44.2401,44.2056,44.2401,29100.0
2006-04-13 15:40:00,51.33,51.37,51.32,51.33,39600.0,44.2487,44.2832,44.2401,44.2487,39600.0
2006-04-13 15:50:00,51.33,51.41,51.33,51.39,54200.0,44.2487,44.3177,44.2487,44.3004,54200.0
2006-04-17 09:30:00,51.45,51.5,51.3,51.39,22000.0,44.3522,44.3953,44.2229,44.3004,22000.0
2006-04-17 09:40:00,51.39,51.39,51.1,51.15,11500.0,44.3004,44.3004,44.0504,44.0935,11500.0
2006-04-17 09:50:00,51.15,51.29,51.1,51.1,23100.0,44.0935,44.2142,44.0504,44.0504,23100.0
2006-04-17 10:00:00,51.14,51.3,51.13,51.28,11900.0,44.0849,44.2229,44.0763,44.2056,11900.0
2006-04-17 10:10:00,51.29,51.54,51.27,51.4,26900.0,44.2142,44.4297,44.197,44.3091,26900.0
2006-04-17 10:20:00,51.43,51.45,51.34,51.4,11200.0,44.3349,44.3522,44.2573,44.3091,11200.0
2006-04-17 10:30:00,51.4,51.55,51.4,51.44,22400.0,44.3091,44.4384,44.3091,44.3435,22400.0
2006-04-17 10:40:00,51.43,51.54,51.37,51.53,41900.0,44.3349,44.4297,44.2832,44.4211,41900.0
2006-04-17 10:50:00,51.53,51.53,51.47,51.5,12900.0,44.4211,44.4211,44.3694,44.3953,12900.0
2006-04-17 11:00:00,51.49,51.49,51.43,51.47,14700.0,44.3866,44.3866,44.3349,44.3694,14700.0
2006-04-17 11:10:00,51.47,51.56,51.45,51.48,14100.0,44.3694,44.447,44.3522,44.378,14100.0
2006-04-17 11:20:00,51.48,51.58,51.47,51.57,16800.0,44.378,44.4642,44.3694,44.4556,16800.0
2006-04-17 11:30:00,51.57,51.57,51.47,51.49,145100.0,44.4556,44.4556,44.3694,44.3866,145100.0
2006-04-17 11:40:00,51.48,51.55,51.4,51.55,124200.0,44.378,44.4384,44.3091,44.4384,124200.0
2006-04-17 11:50:00,51.55,51.59,51.46,51.49,55000.0,44.4384,44.4728,44.3608,44.3866,55000.0
2006-04-17 12:00:00,51.49,51.58,51.49,51.55,13600.0,44.3866,44.4642,44.3866,44.4384,13600.0
2006-04-17 12:10:00,51.57,51.61,51.56,51.57,7400.0,44.4556,44.4901,44.447,44.4556,7400.0
2006-04-17 12:20:00,51.56,51.66,51.54,51.62,9700.0,44.447,44.5332,44.4297,44.4987,9700.0
2006-04-17 12:30:00,51.62,51.66,51.61,51.66,31400.0,44.4987,44.5332,44.4901,44.5332,31400.0
2006-04-17 12:40:00,51.66,51.66,51.48,51.5,18100.0,44.5332,44.5332,44.378,44.3953,18100.0
2006-04-17 12:50:00,51.49,51.49,51.43,51.45,12900.0,44.3866,44.3866,44.3349,44.3522,12900.0
2006-04-17 13:00:00,51.45,51.46,51.32,51.33,21500.0,44.3522,44.3608,44.2401,44.2487,21500.0
2006-04-17 13:10:00,51.33,51.39,51.32,51.36,12300.0,44.2487,44.3004,44.2401,44.2746,12300.0
2006-04-17 13:20:00,51.36,51.38,51.3,51.34,7100.0,44.2746,44.2918,44.2229,44.2573,7100.0
2006-04-17 13:30:00,51.34,51.35,51.2,51.21,13300.0,44.2573,44.266,44.1367,44.1453,13300.0
2006-04-17 13:40:00,51.2,51.24,51.2,51.21,15300.0,44.1367,44.1711,44.1367,44.1453,15300.0
2006-04-17 13:50:00,51.22,51.22,51.1,51.11,13700.0,44.1539,44.1539,44.0504,44.0591,13700.0
2006-04-17 14:00:00,51.12,51.14,51.1,51.13,29800.0,44.0677,44.0849,44.0504,44.0763,29800.0
2006-04-17 14:10:00,51.14,51.21,51.11,51.19,13300.0,44.0849,44.1453,44.0591,44.128,13300.0
2006-04-17 14:20:00,51.2,51.2,51.14,51.15,6900.0,44.1367,44.1367,44.0849,44.0935,6900.0
2006-04-17 14:30:00,51.17,51.22,51.15,51.16,11400.0,44.1108,44.1539,44.0935,44.1022,11400.0
2006-04-17 14:40:00,51.16,51.17,51.12,51.12,8700.0,44.1022,44.1108,44.0677,44.0677,8700.0
2006-04-17 14:50:00,51.12,51.15,51.1,51.13,9800.0,44.0677,44.0935,44.0504,44.0763,9800.0
2006-04-17 15:00:00,51.13,51.2,51.11,51.2,11800.0,44.0763,44.1367,44.0591,44.1367,11800.0
2006-04-17 15:10:00,51.19,51.22,51.17,51.17,7300.0,44.128,44.1539,44.1108,44.1108,7300.0
2006-04-17 15:20:00,51.18,51.26,51.17,51.22,21600.0,44.1194,44.1884,44.1108,44.1539,21600.0
2006-04-17 15:30:00,51.22,51.3,51.22,51.25,14500.0,44.1539,44.2229,44.1539,44.1798,14500.0
2006-04-17 15:40:00,51.26,51.3,51.26,51.27,17600.0,44.1884,44.2229,44.1884,44.197,17600.0
2006-04-17 15:50:00,51.27,51.29,51.19,51.26,77900.0,44.197,44.2142,44.128,44.1884,77900.0
2006-04-18 09:30:00,51.25,51.39,51.17,51.25,28300.0,44.1798,44.3004,44.1108,44.1798,28300.0
2006-04-18 09:40:00,51.26,51.36,51.21,51.36,117700.0,44.1884,44.2746,44.1453,44.2746,117700.0
2006-04-18 09:50:00,51.36,51.42,51.28,51.42,17300.0,44.2746,44.3263,44.2056,44.3263,17300.0
2006-04-18 10:00:00,51.42,51.57,51.42,51.44,35100.0,44.3263,44.4556,44.3263,44.3435,35100.0
2006-04-18 10:10:00,51.44,51.5,51.4,51.49,22400.0,44.3435,44.3953,44.3091,44.3866,22400.0
2006-04-18 10:20:00,51.49,51.49,51.29,51.35,73000.0,44.3866,44.3866,44.2142,44.266,73000.0
2006-04-18 10:30:00,51.29,51.37,51.16,51.33,34700.0,44.2142,44.2832,44.1022,44.2487,34700.0
2006-04-18 10:40:00,51.37,51.41,51.31,51.35,22900.0,44.2832,44.3177,44.2315,44.266,22900.0
2006-04-18 10:50:00,51.33,51.35,51.26,51.27,19100.0,44.2487,44.266,44.1884,44.197,19100.0
2006-04-18 11:00:00,51.27,51.27,51.19,51.26,31100.0,44.197,44.197,44.128,44.1884,31100.0
2006-04-18 11:10:00,51.26,51.3,51.23,51.3,18100.0,44.1884,44.2229,44.1625,44.2229,18100.0
2006-04-18 11:20:00,51.3,51.41,51.3,51.41,12400.0,44.2229,44.3177,44.2229,44.3177,12400.0
2006-04-18 11:30:00,51.41,51.42,51.34,51.36,29400.0,44.3177,44.3263,44.2573,44.2746,29400.0
2006-04-18 11:40:00,51.36,51.36,51.28,51.34,18400.0,44.2746,44.2746,44.2056,44.2573,18400.0
2006-04-18 11:50:00,51.32,51.4,51.3,51.36,17700.0,44.2401,44.3091,44.2229,44.2746,17700.0
2006-04-18 12:00:00,51.37,51.38,51.34,51.37,16500.0,44.2832,44.2918,44.2573,44.2832,16500.0
2006-04-18 12:10:00,51.37,51.41,51.3,51.32,23100.0,44.2832,44.3177,44.2229,44.2401,23100.0
2006-04-18 12:20:00,51.31,51.38,51.3,51.35,13200.0,44.2315,44.2918,44.2229,44.266,13200.0
2006-04-18 12:30:00,51.35,51.4,51.32,51.4,9500.0,44.266,44.3091,44.2401,44.3091,9500.0
2006-04-18 12:40:00,51.4,51.48,51.39,51.45,14700.0,44.3091,44.378,44.3004,44.3522,14700.0
2006-04-18 12:50:00,51.44,51.44,51.35,51.38,25000.0,44.3435,44.3435,44.266,44.2918,25000.0
2006-04-18 13:00:00,51.42,51.51,51.39,51.49,19600.0,44.3263,44.4039,44.3004,44.3866,19600.0
2006-04-18 13:10:00,51.49,51.51,51.47,51.49,11200.0,44.3866,44.4039,44.3694,44.3866,11200.0
2006-04-18 13:20:00,51.49,51.49,51.37,51.41,20800.0,44.3866,44.3866,44.2832,44.3177,20800.0
2006-04-18 13:30:00,51.41,51.44,51.37,51.41,18600.0,44.3177,44.3435,44.2832,44.3177,18600.0
2006-04-18 13:40:00,51.41,51.41,51.31,51.36,14200.0,44.3177,44.3177,44.2315,44.2746,14200.0
2006-04-18 13:50:00,51.35,51.39,51.26,51.33,50900.0,44.266,44.3004,44.1884,44.2487,50900.0
2006-04-18 14:00:00,51.32,51.6,51.32,51.41,48300.0,44.2401,44.4815,44.2401,44.3177,48300.0
2006-04-18 14:10:00,51.42,51.44,51.3,51.42,16700.0,44.3263,44.3435,44.2229,44.3263,16700.0
2006-04-18 14:20:00,51.42,51.42,51.35,51.38,20100.0,44.3263,44.3263,44.266,44.2918,20100.0
2006-04-18 14:30:00,51.39,51.39,51.3,51.31,22500.0,44.3004,44.3004,44.2229,44.2315,22500.0
2006-04-18 14:40:00,51.31,51.39,51.3,51.36,44900.0,44.2315,44.3004,44.2229,44.2746,44900.0
2006-04-18 14:50:00,51.35,51.54,51.34,51.53,22500.0,44.266,44.4297,44.2573,44.4211,22500.0
2006-04-18 15:00:00,51.54,51.65,51.52,51.64,15900.0,44.4297,44.5246,44.4125,44.516,15900.0
2006-04-18 15:10:00,51.64,51.88,51.64,51.84,34700.0,44.516,44.7228,44.516,44.6884,34700.0
2006-04-18 15:20:00,51.83,51.83,51.63,51.71,29200.0,44.6797,44.6797,44.5073,44.5763,29200.0
2006-04-18 15:30:00,51.7,51.83,51.68,51.79,35500.0,44.5677,44.6797,44.5504,44.6453,35500.0
2006-04-18 15:40:00,51.8,51.8,51.64,51.66,29700.0,44.6539,44.6539,44.516,44.5332,29700.0
2006-04-18 15:50:00,51.65,51.66,51.43,51.55,100900.0,44.5246,44.5332,44.3349,44.4384,100900.0
2006-04-19 09:30:00,51.47,51.5,51.27,51.29,28000.0,44.3694,44.3953,44.197,44.2142,28000.0
2006-04-19 09:40:00,51.33,51.48,51.33,51.4,10400.0,44.2487,44.378,44.2487,44.3091,10400.0
2006-04-19 09:50:00,51.4,51.4,51.36,51.39,21500.0,44.3091,44.3091,44.2746,44.3004,21500.0
2006-04-19 10:00:00,51.37,51.39,51.21,51.22,16700.0,44.2832,44.3004,44.1453,44.1539,16700.0
2006-04-19 10:10:00,51.2,51.24,51.12,51.16,15900.0,44.1367,44.1711,44.0677,44.1022,15900.0
2006-04-19 10:20:00,51.16,51.17,51.03,51.05,16000.0,44.1022,44.1108,43.9901,44.0073,16000.0
2006-04-19 10:30:00,51.01,51.01,50.78,50.8,32900.0,43.9729,43.9729,43.7746,43.7918,32900.0
2006-04-19 10:40:00,50.8,51.1,50.71,50.93,37100.0,43.7918,44.0504,43.7142,43.9039,37100.0
2006-04-19 10:50:00,50.91,50.96,50.81,50.89,21500.0,43.8867,43.9298,43.8005,43.8694,21500.0
2006-04-19 11:00:00,50.9,50.94,50.87,50.92,16200.0,43.878,43.9125,43.8522,43.8953,16200.0
2006-04-19 11:10:00,50.92,50.92,50.75,50.77,109600.0,43.8953,43.8953,43.7487,43.766,109600.0
2006-04-19 11:20:00,50.77,50.85,50.73,50.79,21000.0,43.766,43.8349,43.7315,43.7832,21000.0
2006-04-19 11:30:00,50.77,50.78,50.74,50.75,18700.0,43.766,43.7746,43.7401,43.7487,18700.0
2006-04-19 11:40:00,50.75,50.78,50.69,50.74,27700.0,43.7487,43.7746,43.697,43.7401,27700.0
2006-04-19 11:50:00,50.74,50.75,50.63,50.63,186500.0,43.7401,43.7487,43.6453,43.6453,186500.0
2006-04-19 12:00:00,50.66,50.69,50.51,50.6,17000.0,43.6711,43.697,43.5418,43.6194,17000.0
2006-04-19 12:10:00,50.6,50.6,50.55,50.57,25800.0,43.6194,43.6194,43.5763,43.5936,25800.0
2006-04-19 12:20:00,50.54,50.61,50.52,50.53,26000.0,43.5677,43.628,43.5505,43.5591,26000.0
2006-04-19 12:30:00,50.51,50.59,50.48,50.53,24600.0,43.5418,43.6108,43.516,43.5591,24600.0
2006-04-19 12:40:00,50.53,50.6,50.5,50.5,17100.0,43.5591,43.6194,43.5332,43.5332,17100.0
2006-04-19 12:50:00,50.51,50.51,50.43,50.47,24500.0,43.5418,43.5418,43.4729,43.5074,24500.0
2006-04-19 13:00:00,50.47,50.5,50.36,50.41,40300.0,43.5074,43.5332,43.4125,43.4556,40300.0
2006-04-19 13:10:00,50.41,50.41,50.29,50.32,39700.0,43.4556,43.4556,43.3522,43.3781,39700.0
2006-04-19 13:20:00,50.31,50.34,50.1,50.11,46700.0,43.3694,43.3953,43.1884,43.197,46700.0
2006-04-19 13:30:00,50.11,50.29,50.09,50.2,29700.0,43.197,43.3522,43.1798,43.2746,29700.0
2006-04-19 13:40:00,50.21,50.31,50.2,50.29,19900.0,43.2832,43.3694,43.2746,43.3522,19900.0
2006-04-19 13:50:00,50.3,50.39,50.21,50.36,17500.0,43.3608,43.4384,43.2832,43.4125,17500.0
2006-04-19 14:00:00,50.37,50.44,50.33,50.33,24700.0,43.4212,43.4815,43.3867,43.3867,24700.0
2006-04-19 14:10:00,50.35,50.36,50.31,50.34,16900.0,43.4039,43.4125,43.3694,43.3953,16900.0
2006-04-19 14:20:00,50.34,50.34,50.25,50.28,34200.0,43.3953,43.3953,43.3177,43.3436,34200.0
2006-04-19 14:30:00,50.28,50.34,50.21,50.25,33700.0,43.3436,43.3953,43.2832,43.3177,33700.0
2006-04-19 14:40:00,50.25,50.4,50.24,50.36,21400.0,43.3177,43.447,43.3091,43.4125,21400.0
2006-04-19 14:50:00,50.34,50.5,50.34,50.49,19000.0,43.3953,43.5332,43.3953,43.5246,19000.0
2006-04-19 15:00:00,50.48,50.59,50.45,50.54,36100.0,43.516,43.6108,43.4901,43.5677,36100.0
2006-04-19 15:10:00,50.55,50.57,50.42,50.42,26900.0,43.5763,43.5936,43.4643,43.4643,26900.0
2006-04-19 15:20:00,50.44,50.47,50.38,50.4,31600.0,43.4815,43.5074,43.4298,43.447,31600.0
2006-04-19 15:30:00,50.4,50.57,50.4,50.54,343900.0,43.447,43.5936,43.447,43.5677,343900.0
2006-04-19 15:40:00,50.54,50.54,50.35,50.35,57600.0,43.5677,43.5677,43.4039,43.4039,57600.0
2006-04-19 15:50:00,50.34,50.37,50.3,50.37,85800.0,43.3953,43.4212,43.3608,43.4212,85800.0
2006-04-20 09:30:00,50.4,50.47,49.74,49.9,63100.0,43.447,43.5074,42.8781,43.016,63100.0
2006-04-20 09:40:00,49.91,49.92,49.62,49.78,46700.0,43.0246,43.0332,42.7746,42.9125,46700.0
2006-04-20 09:50:00,49.77,49.91,49.71,49.77,34400.0,42.9039,43.0246,42.8522,42.9039,34400.0
2006-04-20 10:00:00,49.77,50.25,49.77,50.24,45600.0,42.9039,43.3177,42.9039,43.3091,45600.0
2006-04-20 10:10:00,50.24,50.35,50.21,50.33,30000.0,43.3091,43.4039,43.2832,43.3867,30000.0
2006-04-20 10:20:00,50.35,50.58,50.33,50.33,43800.0,43.4039,43.6022,43.3867,43.3867,43800.0
2006-04-20 10:30:00,50.32,50.45,50.29,50.42,124900.0,43.3781,43.4901,43.3522,43.4643,124900.0
2006-04-20 10:40:00,50.42,50.52,50.33,50.4,26600.0,43.4643,43.5505,43.3867,43.447,26600.0
2006-04-20 10:50:00,50.44,50.45,50.22,50.37,86600.0,43.4815,43.4901,43.2918,43.4212,86600.0
2006-04-20 11:00:00,50.38,50.48,50.3,50.48,20400.0,43.4298,43.516,43.3608,43.516,20400.0
2006-04-20 11:10:00,50.47,50.48,50.1,50.15,31800.0,43.5074,43.516,43.1884,43.2315,31800.0
2006-04-20 11:20:00,50.18,50.28,50.16,50.22,19400.0,43.2574,43.3436,43.2401,43.2918,19400.0
2006-04-20 11:30:00,50.22,50.27,50.19,50.22,40800.0,43.2918,43.3349,43.266,43.2918,40800.0
2006-04-20 11:40:00,50.23,50.23,50.1,50.14,19100.0,43.3005,43.3005,43.1884,43.2229,19100.0
2006-04-20 11:50:00,50.14,50.29,50.14,50.26,14300.0,43.2229,43.3522,43.2229,43.3263,14300.0
2006-04-20 12:00:00,50.26,50.27,50.15,50.15,33400.0,43.3263,43.3349,43.2315,43.2315,33400.0
2006-04-20 12:10:00,50.14,50.17,50.11,50.13,24100.0,43.2229,43.2487,43.197,43.2143,24100.0
2006-04-20 12:20:00,50.13,50.14,50.06,50.09,15900.0,43.2143,43.2229,43.1539,43.1798,15900.0
2006-04-20 12:30:00,50.09,50.12,50.05,50.1,20600.0,43.1798,43.2056,43.1453,43.1884,20600.0
2006-04-20 12:40:00,50.12,50.15,50.1,50.11,16300.0,43.2056,43.2315,43.1884,43.197,16300.0
2006-04-20 12:50:00,50.11,50.15,50.09,50.14,28000.0,43.197,43.2315,43.1798,43.2229,28000.0
2006-04-20 13:00:00,50.14,50.17,50.08,50.15,16700.0,43.2229,43.2487,43.1712,43.2315,16700.0
2006-04-20 13:10:00,50.16,50.17,50.1,50.11,11900.0,43.2401,43.2487,43.1884,43.197,11900.0
2006-04-20 13:20:00,50.11,50.11,50.0,50.04,27300.0,43.197,43.197,43.1022,43.1367,27300.0
2006-04-20 13:30:00,50.05,50.05,49.99,50.0,24600.0,43.1453,43.1453,43.0936,43.1022,24600.0
2006-04-20 13:40:00,50.0,50.03,49.96,50.0,22600.0,43.1022,43.1281,43.0677,43.1022,22600.0
2006-04-20 13:50:00,50.0,50.03,49.98,49.99,17400.0,43.1022,43.1281,43.085,43.0936,17400.0
2006-04-20 14:00:00,50.0,50.09,49.99,50.08,14400.0,43.1022,43.1798,43.0936,43.1712,14400.0
2006-04-20 14:10:00,50.07,50.14,50.03,50.06,30900.0,43.1625,43.2229,43.1281,43.1539,30900.0
2006-04-20 14:20:00,50.08,50.24,50.08,50.22,12000.0,43.1712,43.3091,43.1712,43.2918,12000.0
2006-04-20 14:30:00,50.23,50.31,50.19,50.24,13700.0,43.3005,43.3694,43.266,43.3091,13700.0
2006-04-20 14:40:00,50.18,50.3,50.15,50.15,19700.0,43.2574,43.3608,43.2315,43.2315,19700.0
2006-04-20 14:50:00,50.19,50.28,50.19,50.25,19400.0,43.266,43.3436,43.266,43.3177,19400.0
2006-04-20 15:00:00,50.23,50.29,50.19,50.2,35900.0,43.3005,43.3522,43.266,43.2746,35900.0
2006-04-20 15:10:00,50.21,50.23,50.19,50.2,14700.0,43.2832,43.3005,43.266,43.2746,14700.0
2006-04-20 15:20:00,50.2,50.23,50.12,50.19,15600.0,43.2746,43.3005,43.2056,43.266,15600.0
2006-04-20 15:30:00,50.18,50.25,50.18,50.2,31000.0,43.2574,43.3177,43.2574,43.2746,31000.0
2006-04-20 15:40:00,50.2,50.21,50.15,50.15,33400.0,43.2746,43.2832,43.2315,43.2315,33400.0
2006-04-20 15:50:00,50.17,50.19,50.09,50.15,39000.0,43.2487,43.266,43.1798,43.2315,39000.0
2006-04-21 09:30:00,50.35,50.36,50.15,50.35,89500.0,43.4039,43.4125,43.2315,43.4039,89500.0
2006-04-21 09:40:00,50.32,50.37,50.1,50.13,40800.0,43.3781,43.4212,43.1884,43.2143,40800.0
2006-04-21 09:50:00,50.12,50.13,49.89,49.92,55500.0,43.2056,43.2143,43.0074,43.0332,55500.0
2006-04-21 10:00:00,49.92,50.02,49.9,50.02,37500.0,43.0332,43.1194,43.016,43.1194,37500.0
2006-04-21 10:10:00,50.02,50.02,49.89,49.91,30200.0,43.1194,43.1194,43.0074,43.0246,30200.0
2006-04-21 10:20:00,49.9,49.91,49.84,49.89,15600.0,43.016,43.0246,42.9643,43.0074,15600.0
2006-04-21 10:30:00,49.89,49.9,49.85,49.89,52500.0,43.0074,43.016,42.9729,43.0074,52500.0
2006-04-21 10:40:00,49.89,49.94,49.85,49.88,15700.0,43.0074,43.0505,42.9729,42.9988,15700.0
2006-04-21 10:50:00,49.88,50.0,49.87,49.9,17500.0,42.9988,43.1022,42.9901,43.016,17500.0
2006-04-21 11:00:00,49.91,50.0,49.91,49.99,21400.0,43.0246,43.1022,43.0246,43.0936,21400.0
2006-04-21 11:10:00,50.0,50.0,49.91,49.91,20400.0,43.1022,43.1022,43.0246,43.0246,20400.0
2006-04-21 11:20:00,49.91,50.0,49.86,49.98,31400.0,43.0246,43.1022,42.9815,43.085,31400.0
2006-04-21 11:30:00,49.98,50.02,49.92,49.99,36800.0,43.085,43.1194,43.0332,43.0936,36800.0
2006-04-21 11:40:00,49.99,50.02,49.93,49.95,24900.0,43.0936,43.1194,43.0419,43.0591,24900.0
2006-04-21 11:50:00,49.95,49.98,49.89,49.89,11000.0,43.0591,43.085,43.0074,43.0074,11000.0
2006-04-21 12:00:00,49.87,49.87,49.76,49.77,22800.0,42.9901,42.9901,42.8953,42.9039,22800.0
2006-04-21 12:10:00,49.76,49.77,49.65,49.69,28600.0,42.8953,42.9039,42.8005,42.835,28600.0
2006-04-21 12:20:00,49.69,49.8,49.69,49.74,19400.0,42.835,42.9298,42.835,42.8781,19400.0
2006-04-21 12:30:00,49.74,49.75,49.71,49.72,31600.0,42.8781,42.8867,42.8522,42.8608,31600.0
2006-04-21 12:40:00,49.7,49.75,49.7,49.74,14200.0,42.8436,42.8867,42.8436,42.8781,14200.0
2006-04-21 12:50:00,49.75,49.75,49.72,49.75,12400.0,42.8867,42.8867,42.8608,42.8867,12400.0
2006-04-21 13:00:00,49.75,49.75,49.73,49.74,14800.0,42.8867,42.8867,42.8694,42.8781,14800.0
2006-04-21 13:10:00,49.74,49.75,49.72,49.73,21800.0,42.8781,42.8867,42.8608,42.8694,21800.0
2006-04-21 13:20:00,49.74,49.74,49.72,49.73,16200.0,42.8781,42.8781,42.8608,42.8694,16200.0
2006-04-21 13:30:00,49.72,49.73,49.65,49.67,18100.0,42.8608,42.8694,42.8005,42.8177,18100.0
2006-04-21 13:40:00,49.68,49.69,49.64,49.65,16100.0,42.8263,42.835,42.7919,42.8005,16100.0
2006-04-21 13:50:00,49.65,49.66,49.49,49.54,27400.0,42.8005,42.8091,42.6626,42.7057,27400.0
2006-04-21 14:00:00,49.52,49.54,49.44,49.45,34200.0,42.6884,42.7057,42.6195,42.6281,34200.0
2006-04-21 14:10:00,49.45,49.45,49.31,49.36,32300.0,42.6281,42.6281,42.5074,42.5505,32300.0
2006-04-21 14:20:00,49.36,49.43,49.32,49.32,22400.0,42.5505,42.6108,42.516,42.516,22400.0
2006-04-21 14:30:00,49.33,49.35,49.0,49.19,63600.0,42.5246,42.5419,42.2402,42.4039,63600.0
2006-04-21 14:40:00,49.19,49.25,49.14,49.2,74900.0,42.4039,42.4557,42.3608,42.4126,74900.0
2006-04-21 14:50:00,49.2,49.37,49.2,49.33,23200.0,42.4126,42.5591,42.4126,42.5246,23200.0
2006-04-21 15:00:00,49.32,49.46,49.3,49.46,32300.0,42.516,42.6367,42.4988,42.6367,32300.0
2006-04-21 15:10:00,49.46,49.49,49.44,49.49,23800.0,42.6367,42.6626,42.6195,42.6626,23800.0
2006-04-21 15:20:00,49.49,49.61,49.49,49.56,59600.0,42.6626,42.766,42.6626,42.7229,59600.0
2006-04-21 15:30:00,49.57,49.59,49.47,49.51,41600.0,42.7315,42.7488,42.6453,42.6798,41600.0
2006-04-21 15:40:00,49.52,50.01,49.51,49.52,60200.0,42.6884,43.1108,42.6798,42.6884,60200.0
2006-04-21 15:50:00,49.51,49.56,49.48,49.54,58700.0,42.6798,42.7229,42.6539,42.7057,58700.0
2006-04-24 09:30:00,49.45,49.56,49.2,49.25,24800.0,42.6281,42.7229,42.4126,42.4557,24800.0
2006-04-24 09:40:00,49.25,49.38,49.08,49.26,31500.0,42.4557,42.5677,42.3091,42.4643,31500.0
2006-04-24 09:50:00,49.25,49.33,49.21,49.26,12000.0,42.4557,42.5246,42.4212,42.4643,12000.0
2006-04-24 10:00:00,49.29,49.34,49.22,49.26,27700.0,42.4901,42.5332,42.4298,42.4643,27700.0
2006-04-24 10:10:00,49.23,49.27,49.21,49.23,6200.0,42.4384,42.4729,42.4212,42.4384,6200.0
2006-04-24 10:20:00,49.22,49.34,49.22,49.29,8200.0,42.4298,42.5332,42.4298,42.4901,8200.0
2006-04-24 10:30:00,49.28,49.32,48.84,49.0,116100.0,42.4815,42.516,42.1022,42.2402,116100.0
2006-04-24 10:40:00,48.99,49.09,48.94,49.02,30700.0,42.2315,42.3177,42.1884,42.2574,30700.0
2006-04-24 10:50:00,49.02,49.09,48.97,49.07,12500.0,42.2574,42.3177,42.2143,42.3005,12500.0
2006-04-24 11:00:00,49.08,49.22,49.08,49.16,23300.0,42.3091,42.4298,42.3091,42.3781,23300.0
2006-04-24 11:10:00,49.16,49.21,49.14,49.18,13300.0,42.3781,42.4212,42.3608,42.3953,13300.0
2006-04-24 11:20:00,49.17,49.18,49.09,49.15,23100.0,42.3867,42.3953,42.3177,42.3695,23100.0
2006-04-24 11:30:00,49.15,49.17,49.12,49.16,14700.0,42.3695,42.3867,42.3436,42.3781,14700.0
2006-04-24 11:40:00,49.16,49.17,49.11,49.16,8000.0,42.3781,42.3867,42.335,42.3781,8000.0
2006-04-24 11:50:00,49.17,49.17,49.01,49.04,22900.0,42.3867,42.3867,42.2488,42.2746,22900.0
2006-04-24 12:00:00,49.05,49.17,49.05,49.12,43400.0,42.2833,42.3867,42.2833,42.3436,43400.0
2006-04-24 12:10:00,49.09,49.16,49.09,49.1,23600.0,42.3177,42.3781,42.3177,42.3264,23600.0
2006-04-24 12:20:00,49.11,49.11,49.06,49.09,21300.0,42.335,42.335,42.2919,42.3177,21300.0
2006-04-24 12:30:00,49.08,49.1,49.06,49.06,23600.0,42.3091,42.3264,42.2919,42.2919,23600.0
2006-04-24 12:40:00,49.08,49.09,49.07,49.08,10100.0,42.3091,42.3177,42.3005,42.3091,10100.0
2006-04-24 12:50:00,49.07,49.11,49.06,49.09,29800.0,42.3005,42.335,42.2919,42.3177,29800.0
2006-04-24 13:00:00,49.08,49.08,48.99,49.03,32500.0,42.3091,42.3091,42.2315,42.266,32500.0
2006-04-24 13:10:00,49.03,49.04,48.92,48.94,21500.0,42.266,42.2746,42.1712,42.1884,21500.0
2006-04-24 13:20:00,48.94,49.07,48.94,49.07,10300.0,42.1884,42.3005,42.1884,42.3005,10300.0
2006-04-24 13:30:00,49.07,49.09,49.01,49.09,21100.0,42.3005,42.3177,42.2488,42.3177,21100.0
2006-04-24 13:40:00,49.09,49.15,49.09,49.11,19200.0,42.3177,42.3695,42.3177,42.335,19200.0
2006-04-24 13:50:00,49.11,49.11,49.03,49.03,36900.0,42.335,42.335,42.266,42.266,36900.0
2006-04-24 14:00:00,49.03,49.08,49.03,49.07,21500.0,42.266,42.3091,42.266,42.3005,21500.0
2006-04-24 14:10:00,49.08,49.08,49.03,49.04,26600.0,42.3091,42.3091,42.266,42.2746,26600.0
2006-04-24 14:20:00,49.04,49.06,49.01,49.06,20700.0,42.2746,42.2919,42.2488,42.2919,20700.0
2006-04-24 14:30:00,49.07,49.08,49.03,49.04,33900.0,42.3005,42.3091,42.266,42.2746,33900.0
2006-04-24 14:40:00,49.03,49.06,48.97,48.98,28700.0,42.266,42.2919,42.2143,42.2229,28700.0
2006-04-24 14:50:00,48.99,49.01,48.96,48.96,19600.0,42.2315,42.2488,42.2057,42.2057,19600.0
2006-04-24 15:00:00,48.98,49.05,48.98,49.0,40700.0,42.2229,42.2833,42.2229,42.2402,40700.0
2006-04-24 15:10:00,48.99,49.05,48.98,49.05,20900.0,42.2315,42.2833,42.2229,42.2833,20900.0
2006-04-24 15:20:00,49.05,49.06,49.04,49.06,31900.0,42.2833,42.2919,42.2746,42.2919,31900.0
2006-04-24 15:30:00,49.06,49.1,49.06,49.08,50100.0,42.2919,42.3264,42.2919,42.3091,50100.0
2006-04-24 15:40:00,49.08,49.08,49.01,49.05,65700.0,42.3091,42.3091,42.2488,42.2833,65700.0
2006-04-24 15:50:00,49.05,49.15,49.04,49.1,76000.0,42.2833,42.3695,42.2746,42.3264,76000.0
2006-04-25 09:30:00,49.0,49.06,48.73,49.06,45900.0,42.2402,42.2919,42.0074,42.2919,45900.0
2006-04-25 09:40:00,49.08,49.09,48.8,48.98,33200.0,42.3091,42.3177,42.0677,42.2229,33200.0
2006-04-25 09:50:00,48.97,49.01,48.92,48.97,34300.0,42.2143,42.2488,42.1712,42.2143,34300.0
2006-04-25 10:00:00,48.99,49.05,48.78,48.91,78700.0,42.2315,42.2833,42.0505,42.1626,78700.0
2006-04-25 10:10:00,48.91,48.95,48.82,48.83,23200.0,42.1626,42.1971,42.085,42.0936,23200.0
2006-04-25 10:20:00,48.83,48.97,48.82,48.97,47100.0,42.0936,42.2143,42.085,42.2143,47100.0
2006-04-25 10:30:00,48.98,49.17,48.98,49.15,80700.0,42.2229,42.3867,42.2229,42.3695,80700.0
2006-04-25 10:40:00,49.15,49.5,49.07,49.4,49400.0,42.3695,42.6712,42.3005,42.585,49400.0
2006-04-25 10:50:00,49.4,49.42,49.3,49.34,24500.0,42.585,42.6022,42.4988,42.5332,24500.0
2006-04-25 11:00:00,49.34,49.44,49.34,49.35,41900.0,42.5332,42.6195,42.5332,42.5419,41900.0
2006-04-25 11:10:00,49.35,49.36,49.2,49.25,19600.0,42.5419,42.5505,42.4126,42.4557,19600.0
2006-04-25 11:20:00,49.25,49.27,49.19,49.27,19200.0,42.4557,42.4729,42.4039,42.4729,19200.0
2006-04-25 11:30:00,49.27,49.31,49.15,49.15,20700.0,42.4729,42.5074,42.3695,42.3695,20700.0
2006-04-25 11:40:00,49.13,49.15,49.02,49.04,25600.0,42.3522,42.3695,42.2574,42.2746,25600.0
2006-04-25 11:50:00,49.04,49.08,48.98,49.02,20400.0,42.2746,42.3091,42.2229,42.2574,20400.0
2006-04-25 12:00:00,48.99,49.0,48.83,48.83,17800.0,42.2315,42.2402,42.0936,42.0936,17800.0
2006-04-25 12:10:00,48.84,48.86,48.77,48.83,20900.0,42.1022,42.1195,42.0419,42.0936,20900.0
2006-04-25 12:20:00,48.84,48.86,48.75,48.84,26900.0,42.1022,42.1195,42.0246,42.1022,26900.0
2006-04-25 12:30:00,48.83,48.86,48.8,48.81,14400.0,42.0936,42.1195,42.0677,42.0764,14400.0
2006-04-25 12:40:00,48.81,48.83,48.79,48.79,15800.0,42.0764,42.0936,42.0591,42.0591,15800.0
2006-04-25 12:50:00,48.79,48.8,48.74,48.75,8800.0,42.0591,42.0677,42.016,42.0246,8800.0
2006-04-25 13:00:00,48.75,48.83,48.67,48.81,21400.0,42.0246,42.0936,41.9557,42.0764,21400.0
2006-04-25 13:10:00,48.79,48.83,48.76,48.78,15600.0,42.0591,42.0936,42.0333,42.0505,15600.0
2006-04-25 13:20:00,48.78,48.85,48.74,48.82,12100.0,42.0505,42.1108,42.016,42.085,12100.0
2006-04-25 13:30:00,48.83,48.91,48.8,48.91,11100.0,42.0936,42.1626,42.0677,42.1626,11100.0
2006-04-25 13:40:00,48.9,48.97,48.85,48.95,17400.0,42.1539,42.2143,42.1108,42.1971,17400.0
2006-04-25 13:50:00,48.94,49.0,48.93,48.99,12900.0,42.1884,42.2402,42.1798,42.2315,12900.0
2006-04-25 14:00:00,48.99,49.01,48.92,48.94,11800.0,42.2315,42.2488,42.1712,42.1884,11800.0
2006-04-25 14:10:00,48.94,49.05,48.94,49.01,10900.0,42.1884,42.2833,42.1884,42.2488,10900.0
2006-04-25 14:20:00,49.02,49.04,48.93,49.02,19500.0,42.2574,42.2746,42.1798,42.2574,19500.0
2006-04-25 14:30:00,49.0,49.05,48.93,48.93,58300.0,42.2402,42.2833,42.1798,42.1798,58300.0
2006-04-25 14:40:00,48.94,49.09,48.93,49.05,16300.0,42.1884,42.3177,42.1798,42.2833,16300.0
2006-04-25 14:50:00,49.07,49.07,48.83,48.85,15800.0,42.3005,42.3005,42.0936,42.1108,15800.0
2006-04-25 15:00:00,48.86,48.96,48.86,48.92,20900.0,42.1195,42.2057,42.1195,42.1712,20900.0
2006-04-25 15:10:00,48.92,48.92,48.82,48.86,16500.0,42.1712,42.1712,42.085,42.1195,16500.0
2006-04-25 15:20:00,48.86,48.95,48.86,48.9,19900.0,42.1195,42.1971,42.1195,42.1539,19900.0
2006-04-25 15:30:00,48.9,48.99,48.9,48.95,49100.0,42.1539,42.2315,42.1539,42.1971,49100.0
2006-04-25 15:40:00,48.95,49.01,48.94,48.99,24400.0,42.1971,42.2488,42.1884,42.2315,24400.0
2006-04-25 15:50:00,48.99,49.01,48.95,49.01,33800.0,42.2315,42.2488,42.1971,42.2488,33800.0
2006-04-26 09:30:00,48.66,48.77,48.48,48.75,61700.0,41.9471,42.0419,41.7919,42.0246,61700.0
2006-04-26 09:40:00,48.72,48.72,48.3,48.37,46000.0,41.9988,41.9988,41.6367,41.6971,46000.0
2006-04-26 09:50:00,48.37,48.55,48.37,48.42,42700.0,41.6971,41.8522,41.6971,41.7402,42700.0
2006-04-26 10:00:00,48.41,48.75,48.19,48.69,73300.0,41.7315,42.0246,41.5419,41.9729,73300.0
2006-04-26 10:10:00,48.69,48.86,48.66,48.68,36100.0,41.9729,42.1195,41.9471,41.9643,36100.0
2006-04-26 10:20:00,48.69,48.7,48.52,48.52,53500.0,41.9729,41.9815,41.8264,41.8264,53500.0
2006-04-26 10:30:00,48.53,48.56,48.47,48.48,76700.0,41.835,41.8609,41.7833,41.7919,76700.0
2006-04-26 10:40:00,48.48,48.48,48.36,48.39,100400.0,41.7919,41.7919,41.6884,41.7143,100400.0
2006-04-26 10:50:00,48.36,48.36,48.3,48.31,32400.0,41.6884,41.6884,41.6367,41.6453,32400.0
2006-04-26 11:00:00,48.31,48.49,48.31,48.48,45600.0,41.6453,41.8005,41.6453,41.7919,45600.0
2006-04-26 11:10:00,48.48,48.53,48.45,48.51,17900.0,41.7919,41.835,41.766,41.8178,17900.0
2006-04-26 11:20:00,48.5,48.51,48.35,48.38,26100.0,41.8091,41.8178,41.6798,41.7057,26100.0
2006-04-26 11:30:00,48.38,48.42,48.33,48.42,22100.0,41.7057,41.7402,41.6626,41.7402,22100.0
2006-04-26 11:40:00,48.42,48.44,48.35,48.36,21500.0,41.7402,41.7574,41.6798,41.6884,21500.0
2006-04-26 11:50:00,48.35,48.4,48.25,48.25,22400.0,41.6798,41.7229,41.5936,41.5936,22400.0
2006-04-26 12:00:00,48.25,48.27,48.2,48.2,24500.0,41.5936,41.6109,41.5505,41.5505,24500.0
2006-04-26 12:10:00,48.18,48.24,48.16,48.19,27300.0,41.5333,41.585,41.516,41.5419,27300.0
2006-04-26 12:20:00,48.19,48.19,48.12,48.14,29900.0,41.5419,41.5419,41.4816,41.4988,29900.0
2006-04-26 12:30:00,48.13,48.17,48.11,48.11,20400.0,41.4902,41.5247,41.4729,41.4729,20400.0
2006-04-26 12:40:00,48.11,48.11,47.99,47.99,26200.0,41.4729,41.4729,41.3695,41.3695,26200.0
2006-04-26 12:50:00,47.86,47.99,47.85,47.99,41800.0,41.2574,41.3695,41.2488,41.3695,41800.0
2006-04-26 13:00:00,47.99,48.0,47.96,47.97,25200.0,41.3695,41.3781,41.3436,41.3522,25200.0
2006-04-26 13:10:00,47.96,48.04,47.93,47.95,38300.0,41.3436,41.4126,41.3178,41.335,38300.0
2006-04-26 13:20:00,47.95,47.96,47.88,47.91,14400.0,41.335,41.3436,41.2747,41.3005,14400.0
2006-04-26 13:30:00,47.9,48.0,47.89,47.97,32100.0,41.2919,41.3781,41.2833,41.3522,32100.0
2006-04-26 13:40:00,47.97,48.0,47.95,47.96,31600.0,41.3522,41.3781,41.335,41.3436,31600.0
2006-04-26 13:50:00,47.96,47.97,47.95,47.97,30800.0,41.3436,41.3522,41.335,41.3522,30800.0
2006-04-26 14:00:00,47.97,47.97,47.8,47.92,42600.0,41.3522,41.3522,41.2057,41.3091,42600.0
2006-04-26 14:10:00,47.91,47.99,47.9,47.93,33400.0,41.3005,41.3695,41.2919,41.3178,33400.0
2006-04-26 14:20:00,47.93,47.93,47.82,47.88,31000.0,41.3178,41.3178,41.2229,41.2747,31000.0
2006-04-26 14:30:00,47.88,47.93,47.8,47.93,34400.0,41.2747,41.3178,41.2057,41.3178,34400.0
2006-04-26 14:40:00,47.92,47.97,47.86,47.91,22000.0,41.3091,41.3522,41.2574,41.3005,22000.0
2006-04-26 14:50:00,47.91,47.91,47.81,47.88,40000.0,41.3005,41.3005,41.2143,41.2747,40000.0
2006-04-26 15:00:00,47.9,47.92,47.83,47.83,46500.0,41.2919,41.3091,41.2316,41.2316,46500.0
2006-04-26 15:10:00,47.84,47.86,47.68,47.71,69600.0,41.2402,41.2574,41.1023,41.1281,69600.0
2006-04-26 15:20:00,47.7,47.79,47.66,47.79,65800.0,41.1195,41.1971,41.085,41.1971,65800.0
2006-04-26 15:30:00,47.79,47.97,47.78,47.97,49100.0,41.1971,41.3522,41.1885,41.3522,49100.0
2006-04-26 15:40:00,47.97,48.12,47.97,48.07,49700.0,41.3522,41.4816,41.3522,41.4385,49700.0
2006-04-26 15:50:00,48.07,48.17,48.06,48.06,50000.0,41.4385,41.5247,41.4298,41.4298,50000.0
2006-04-27 09:30:00,48.08,48.1,47.88,47.99,41900.0,41.4471,41.4643,41.2747,41.3695,41900.0
2006-04-27 09:40:00,47.99,48.18,47.96,48.1,46400.0,41.3695,41.5333,41.3436,41.4643,46400.0
2006-04-27 09:50:00,48.1,48.1,47.85,47.87,54400.0,41.4643,41.4643,41.2488,41.266,54400.0
2006-04-27 10:00:00,47.86,48.3,47.86,48.25,65600.0,41.2574,41.6367,41.2574,41.5936,65600.0
2006-04-27 10:10:00,48.22,48.28,48.13,48.24,48100.0,41.5678,41.6195,41.4902,41.585,48100.0
2006-04-27 10:20:00,48.28,48.34,48.09,48.15,33000.0,41.6195,41.6712,41.4557,41.5074,33000.0
2006-04-27 10:30:00,48.14,48.2,48.0,48.17,23200.0,41.4988,41.5505,41.3781,41.5247,23200.0
2006-04-27 10:40:00,48.17,48.18,47.97,48.07,33000.0,41.5247,41.5333,41.3522,41.4385,33000.0
2006-04-27 10:50:00,48.07,48.22,48.07,48.11,22200.0,41.4385,41.5678,41.4385,41.4729,22200.0
2006-04-27 11:00:00,48.12,48.12,47.97,48.1,37000.0,41.4816,41.4816,41.3522,41.4643,37000.0
2006-04-27 11:10:00,48.09,48.15,48.05,48.13,28900.0,41.4557,41.5074,41.4212,41.4902,28900.0
2006-04-27 11:20:00,48.12,48.24,48.11,48.19,28900.0,41.4816,41.585,41.4729,41.5419,28900.0
2006-04-27 11:30:00,48.2,48.21,48.13,48.21,33100.0,41.5505,41.5591,41.4902,41.5591,33100.0
2006-04-27 11:40:00,48.21,48.26,48.17,48.19,24900.0,41.5591,41.6022,41.5247,41.5419,24900.0
2006-04-27 11:50:00,48.19,48.3,48.18,48.21,22600.0,41.5419,41.6367,41.5333,41.5591,22600.0
2006-04-27 12:00:00,48.22,48.41,48.22,48.29,32300.0,41.5678,41.7315,41.5678,41.6281,32300.0
2006-04-27 12:10:00,48.29,48.33,48.25,48.3,46300.0,41.6281,41.6626,41.5936,41.6367,46300.0
2006-04-27 12:20:00,48.31,48.31,48.2,48.22,22100.0,41.6453,41.6453,41.5505,41.5678,22100.0
2006-04-27 12:30:00,48.23,48.23,48.15,48.2,27500.0,41.5764,41.5764,41.5074,41.5505,27500.0
2006-04-27 12:40:00,48.21,48.23,48.16,48.18,29100.0,41.5591,41.5764,41.516,41.5333,29100.0
2006-04-27 12:50:00,48.2,48.32,48.19,48.26,17700.0,41.5505,41.654,41.5419,41.6022,17700.0
2006-04-27 13:00:00,48.28,48.29,48.14,48.21,36600.0,41.6195,41.6281,41.4988,41.5591,36600.0
2006-04-27 13:10:00,48.25,48.35,48.23,48.27,19100.0,41.5936,41.6798,41.5764,41.6109,19100.0
2006-04-27 13:20:00,48.27,48.5,48.27,48.47,22900.0,41.6109,41.8091,41.6109,41.7833,22900.0
2006-04-27 13:30:00,48.47,48.49,48.28,48.28,26600.0,41.7833,41.8005,41.6195,41.6195,26600.0
2006-04-27 13:40:00,48.29,48.41,48.28,48.3,21000.0,41.6281,41.7315,41.6195,41.6367,21000.0
2006-04-27 13:50:00,48.3,48.34,48.27,48.27,20600.0,41.6367,41.6712,41.6109,41.6109,20600.0
2006-04-27 14:00:00,48.28,48.41,48.27,48.41,18400.0,41.6195,41.7315,41.6109,41.7315,18400.0
2006-04-27 14:10:00,48.4,48.41,48.21,48.21,24000.0,41.7229,41.7315,41.5591,41.5591,24000.0
2006-04-27 14:20:00,48.21,48.22,48.18,48.19,32200.0,41.5591,41.5678,41.5333,41.5419,32200.0
2006-04-27 14:30:00,48.2,48.25,48.16,48.25,23200.0,41.5505,41.5936,41.516,41.5936,23200.0
2006-04-27 14:40:00,48.25,48.32,48.25,48.31,29000.0,41.5936,41.654,41.5936,41.6453,29000.0
2006-04-27 14:50:00,48.32,48.44,48.31,48.39,26900.0,41.654,41.7574,41.6453,41.7143,26900.0
2006-04-27 15:00:00,48.38,48.42,48.29,48.31,34800.0,41.7057,41.7402,41.6281,41.6453,34800.0
2006-04-27 15:10:00,48.31,48.38,48.27,48.28,28900.0,41.6453,41.7057,41.6109,41.6195,28900.0
2006-04-27 15:20:00,48.28,48.34,48.25,48.25,25600.0,41.6195,41.6712,41.5936,41.5936,25600.0
2006-04-27 15:30:00,48.25,48.29,48.2,48.25,133700.0,41.5936,41.6281,41.5505,41.5936,133700.0
2006-04-27 15:40:00,48.26,48.31,48.18,48.31,47100.0,41.6022,41.6453,41.5333,41.6453,47100.0
2006-04-27 15:50:00,48.31,48.36,48.3,48.35,63800.0,41.6453,41.6884,41.6367,41.6798,63800.0
2006-04-28 09:30:00,48.13,48.15,47.94,47.94,69200.0,41.4902,41.5074,41.3264,41.3264,69200.0
2006-04-28 09:40:00,47.95,48.16,47.94,48.09,59100.0,41.335,41.516,41.3264,41.4557,59100.0
2006-04-28 09:50:00,48.14,48.34,48.11,48.2,37700.0,41.4988,41.6712,41.4729,41.5505,37700.0
2006-04-28 10:00:00,48.21,48.32,48.2,48.3,49700.0,41.5591,41.654,41.5505,41.6367,49700.0
2006-04-28 10:10:00,48.31,48.75,48.28,48.6,44700.0,41.6453,42.0246,41.6195,41.8953,44700.0
2006-04-28 10:20:00,48.56,48.56,48.38,48.48,16000.0,41.8609,41.8609,41.7057,41.7919,16000.0
2006-04-28 10:30:00,48.48,48.48,48.39,48.44,27100.0,41.7919,41.7919,41.7143,41.7574,27100.0
2006-04-28 10:40:00,48.44,48.45,48.38,48.39,20500.0,41.7574,41.766,41.7057,41.7143,20500.0
2006-04-28 10:50:00,48.39,48.52,48.39,48.4,26100.0,41.7143,41.8264,41.7143,41.7229,26100.0
2006-04-28 11:00:00,48.41,48.62,48.37,48.59,36300.0,41.7315,41.9126,41.6971,41.8867,36300.0
2006-04-28 11:10:00,48.6,48.69,48.57,48.66,70000.0,41.8953,41.9729,41.8695,41.9471,70000.0
2006-04-28 11:20:00,48.65,48.66,48.58,48.58,25700.0,41.9384,41.9471,41.8781,41.8781,25700.0
2006-04-28 11:30:00,48.57,48.6,48.53,48.57,27000.0,41.8695,41.8953,41.835,41.8695,27000.0
2006-04-28 11:40:00,48.57,48.59,48.57,48.58,21700.0,41.8695,41.8867,41.8695,41.8781,21700.0
2006-04-28 11:50:00,48.58,48.69,48.54,48.67,26900.0,41.8781,41.9729,41.8436,41.9557,26900.0
2006-04-28 12:00:00,48.66,48.68,48.52,48.52,26100.0,41.9471,41.9643,41.8264,41.8264,26100.0
2006-04-28 12:10:00,48.51,48.6,48.51,48.57,15100.0,41.8178,41.8953,41.8178,41.8695,15100.0
2006-04-28 12:20:00,48.58,48.61,48.58,48.58,11700.0,41.8781,41.904,41.8781,41.8781,11700.0
2006-04-28 12:30:00,48.58,48.59,48.46,48.48,21200.0,41.8781,41.8867,41.7747,41.7919,21200.0
2006-04-28 12:40:00,48.48,48.49,48.41,48.42,15700.0,41.7919,41.8005,41.7315,41.7402,15700.0
2006-04-28 12:50:00,48.43,48.53,48.42,48.5,18500.0,41.7488,41.835,41.7402,41.8091,18500.0
2006-04-28 13:00:00,48.5,48.61,48.5,48.58,22100.0,41.8091,41.904,41.8091,41.8781,22100.0
2006-04-28 13:10:00,48.58,48.59,48.49,48.5,30700.0,41.8781,41.8867,41.8005,41.8091,30700.0
2006-04-28 13:20:00,48.5,48.52,48.44,48.49,12400.0,41.8091,41.8264,41.7574,41.8005,12400.0
2006-04-28 13:30:00,48.49,48.55,48.48,48.48,16000.0,41.8005,41.8522,41.7919,41.7919,16000.0
2006-04-28 13:40:00,48.48,48.48,48.41,48.42,15500.0,41.7919,41.7919,41.7315,41.7402,15500.0
2006-04-28 13:50:00,48.42,48.49,48.42,48.48,17700.0,41.7402,41.8005,41.7402,41.7919,17700.0
2006-04-28 14:00:00,48.48,48.52,48.47,48.51,14700.0,41.7919,41.8264,41.7833,41.8178,14700.0
2006-04-28 14:10:00,48.52,48.52,48.48,48.49,19300.0,41.8264,41.8264,41.7919,41.8005,19300.0
2006-04-28 14:20:00,48.48,48.49,48.44,48.46,17300.0,41.7919,41.8005,41.7574,41.7747,17300.0
2006-04-28 14:30:00,48.46,48.5,48.45,48.49,9600.0,41.7747,41.8091,41.766,41.8005,9600.0
2006-04-28 14:40:00,48.5,48.5,48.48,48.48,14300.0,41.8091,41.8091,41.7919,41.7919,14300.0
2006-04-28 14:50:00,48.48,48.52,48.47,48.5,16800.0,41.7919,41.8264,41.7833,41.8091,16800.0
2006-04-28 15:00:00,48.5,48.51,48.44,48.51,26300.0,41.8091,41.8178,41.7574,41.8178,26300.0
2006-04-28 15:10:00,48.51,48.59,48.51,48.57,27900.0,41.8178,41.8867,41.8178,41.8695,27900.0
2006-04-28 15:20:00,48.56,48.59,48.49,48.52,26900.0,41.8609,41.8867,41.8005,41.8264,26900.0
2006-04-28 15:30:00,48.49,48.63,48.45,48.62,43000.0,41.8005,41.9212,41.766,41.9126,43000.0
2006-04-28 15:40:00,48.62,48.69,48.55,48.58,75200.0,41.9126,41.9729,41.8522,41.8781,75200.0
2006-04-28 15:50:00,48.58,48.61,48.52,48.58,105300.0,41.8781,41.904,41.8264,41.8781,105300.0
2006-05-01 09:30:00,48.77,48.85,48.28,48.3,46500.0,42.0419,42.1108,41.6195,41.6367,46500.0
2006-05-01 09:40:00,48.31,48.34,48.01,48.1,44700.0,41.6453,41.6712,41.3867,41.4643,44700.0
2006-05-01 09:50:00,48.1,48.1,47.92,47.98,45500.0,41.4643,41.4643,41.3091,41.3609,45500.0
2006-05-01 10:00:00,47.98,48.07,47.86,48.06,45600.0,41.3609,41.4385,41.2574,41.4298,45600.0
2006-05-01 10:10:00,48.07,48.18,47.99,48.1,61300.0,41.4385,41.5333,41.3695,41.4643,61300.0
2006-05-01 10:20:00,48.11,48.77,48.09,48.12,42900.0,41.4729,42.0419,41.4557,41.4816,42900.0
2006-05-01 10:30:00,48.12,48.32,48.11,48.12,28700.0,41.4816,41.654,41.4729,41.4816,28700.0
2006-05-01 10:40:00,48.13,48.16,48.11,48.12,18200.0,41.4902,41.516,41.4729,41.4816,18200.0
2006-05-01 10:50:00,48.13,48.2,48.11,48.12,24300.0,41.4902,41.5505,41.4729,41.4816,24300.0
2006-05-01 11:00:00,48.1,48.12,48.03,48.05,20500.0,41.4643,41.4816,41.404,41.4212,20500.0
2006-05-01 11:10:00,48.05,48.21,48.04,48.2,20300.0,41.4212,41.5591,41.4126,41.5505,20300.0
2006-05-01 11:20:00,48.21,48.23,48.18,48.2,39400.0,41.5591,41.5764,41.5333,41.5505,39400.0
2006-05-01 11:30:00,48.2,48.29,48.17,48.26,66600.0,41.5505,41.6281,41.5247,41.6022,66600.0
2006-05-01 11:40:00,48.26,48.26,48.08,48.1,22700.0,41.6022,41.6022,41.4471,41.4643,22700.0
2006-05-01 11:50:00,48.09,48.16,48.07,48.07,43400.0,41.4557,41.516,41.4385,41.4385,43400.0
2006-05-01 12:00:00,48.07,48.15,48.07,48.12,24100.0,41.4385,41.5074,41.4385,41.4816,24100.0
2006-05-01 12:10:00,48.13,48.15,48.02,48.02,18800.0,41.4902,41.5074,41.3954,41.3954,18800.0
2006-05-01 12:20:00,48.02,48.02,47.9,48.01,43500.0,41.3954,41.3954,41.2919,41.3867,43500.0
2006-05-01 12:30:00,48.01,48.04,47.97,48.02,13900.0,41.3867,41.4126,41.3522,41.3954,13900.0
2006-05-01 12:40:00,48.02,48.05,48.0,48.03,26400.0,41.3954,41.4212,41.3781,41.404,26400.0
2006-05-01 12:50:00,48.03,48.12,48.01,48.1,18300.0,41.404,41.4816,41.3867,41.4643,18300.0
2006-05-01 13:00:00,48.11,48.12,48.08,48.1,9900.0,41.4729,41.4816,41.4471,41.4643,9900.0
2006-05-01 13:10:00,48.11,48.15,48.11,48.11,10500.0,41.4729,41.5074,41.4729,41.4729,10500.0
2006-05-01 13:20:00,48.11,48.15,48.11,48.15,12600.0,41.4729,41.5074,41.4729,41.5074,12600.0
2006-05-01 13:30:00,48.15,48.15,48.11,48.15,18600.0,41.5074,41.5074,41.4729,41.5074,18600.0
2006-05-01 13:40:00,48.16,48.2,48.15,48.19,12100.0,41.516,41.5505,41.5074,41.5419,12100.0
2006-05-01 13:50:00,48.2,48.2,48.13,48.18,22600.0,41.5505,41.5505,41.4902,41.5333,22600.0
2006-05-01 14:00:00,48.19,48.19,48.1,48.15,18000.0,41.5419,41.5419,41.4643,41.5074,18000.0
2006-05-01 14:10:00,48.17,48.18,48.14,48.15,15600.0,41.5247,41.5333,41.4988,41.5074,15600.0
2006-05-01 14:20:00,48.16,48.18,48.13,48.18,19400.0,41.516,41.5333,41.4902,41.5333,19400.0
2006-05-01 14:30:00,48.18,48.2,48.16,48.16,18800.0,41.5333,41.5505,41.516,41.516,18800.0
2006-05-01 14:40:00,48.15,48.18,48.12,48.16,22900.0,41.5074,41.5333,41.4816,41.516,22900.0
2006-05-01 14:50:00,48.17,48.18,48.15,48.16,12100.0,41.5247,41.5333,41.5074,41.516,12100.0
2006-05-01 15:00:00,48.17,48.17,48.1,48.14,12500.0,41.5247,41.5247,41.4643,41.4988,12500.0
2006-05-01 15:10:00,48.14,48.19,48.0,48.0,38500.0,41.4988,41.5419,41.3781,41.3781,38500.0
2006-05-01 15:20:00,48.0,48.0,47.8,47.82,35000.0,41.3781,41.3781,41.2057,41.2229,35000.0
2006-05-01 15:30:00,47.82,47.83,47.67,47.76,87200.0,41.2229,41.2316,41.0936,41.1712,87200.0
2006-05-01 15:40:00,47.76,47.97,47.75,47.93,43500.0,41.1712,41.3522,41.1626,41.3178,43500.0
2006-05-01 15:50:00,47.92,47.93,47.72,47.72,65800.0,41.3091,41.3178,41.1367,41.1367,65800.0
2006-05-02 09:30:00,47.8,47.98,47.8,47.92,32900.0,41.2057,41.3609,41.2057,41.3091,32900.0
2006-05-02 09:40:00,47.92,48.1,47.92,47.98,33800.0,41.3091,41.4643,41.3091,41.3609,33800.0
2006-05-02 09:50:00,48.02,48.16,48.0,48.15,25500.0,41.3954,41.516,41.3781,41.5074,25500.0
2006-05-02 10:00:00,48.16,48.17,48.03,48.03,45000.0,41.516,41.5247,41.404,41.404,45000.0
2006-05-02 10:10:00,48.01,48.13,48.01,48.1,29000.0,41.3867,41.4902,41.3867,41.4643,29000.0
2006-05-02 10:20:00,48.1,48.18,48.05,48.11,27600.0,41.4643,41.5333,41.4212,41.4729,27600.0
2006-05-02 10:30:00,48.1,48.17,48.06,48.15,21300.0,41.4643,41.5247,41.4298,41.5074,21300.0
2006-05-02 10:40:00,48.15,48.18,48.07,48.18,16200.0,41.5074,41.5333,41.4385,41.5333,16200.0
2006-05-02 10:50:00,48.18,48.18,48.13,48.17,17000.0,41.5333,41.5333,41.4902,41.5247,17000.0
2006-05-02 11:00:00,48.18,48.21,48.11,48.2,22500.0,41.5333,41.5591,41.4729,41.5505,22500.0
2006-05-02 11:10:00,48.2,48.33,48.2,48.31,22900.0,41.5505,41.6626,41.5505,41.6453,22900.0
2006-05-02 11:20:00,48.31,48.38,48.29,48.37,29600.0,41.6453,41.7057,41.6281,41.6971,29600.0
2006-05-02 11:30:00,48.38,48.43,48.37,48.41,22800.0,41.7057,41.7488,41.6971,41.7315,22800.0
2006-05-02 11:40:00,48.4,48.49,48.4,48.48,20300.0,41.7229,41.8005,41.7229,41.7919,20300.0
2006-05-02 11:50:00,48.48,48.48,48.41,48.41,39400.0,41.7919,41.7919,41.7315,41.7315,39400.0
2006-05-02 12:00:00,48.42,48.42,48.36,48.4,22900.0,41.7402,41.7402,41.6884,41.7229,22900.0
2006-05-02 12:10:00,48.39,48.4,48.35,48.38,22500.0,41.7143,41.7229,41.6798,41.7057,22500.0
2006-05-02 12:20:00,48.38,48.4,48.38,48.38,30200.0,41.7057,41.7229,41.7057,41.7057,30200.0
2006-05-02 12:30:00,48.38,48.4,48.37,48.39,51100.0,41.7057,41.7229,41.6971,41.7143,51100.0
2006-05-02 12:40:00,48.39,48.39,48.34,48.34,8600.0,41.7143,41.7143,41.6712,41.6712,8600.0
2006-05-02 12:50:00,48.34,48.35,48.33,48.35,14800.0,41.6712,41.6798,41.6626,41.6798,14800.0
2006-05-02 13:00:00,48.35,48.36,48.3,48.35,24500.0,41.6798,41.6884,41.6367,41.6798,24500.0
2006-05-02 13:10:00,48.35,48.35,48.3,48.33,12600.0,41.6798,41.6798,41.6367,41.6626,12600.0
2006-05-02 13:20:00,48.34,48.37,48.3,48.32,13400.0,41.6712,41.6971,41.6367,41.654,13400.0
2006-05-02 13:30:00,48.32,48.38,48.31,48.37,14500.0,41.654,41.7057,41.6453,41.6971,14500.0
2006-05-02 13:40:00,48.38,48.4,48.3,48.33,25200.0,41.7057,41.7229,41.6367,41.6626,25200.0
2006-05-02 13:50:00,48.34,48.36,48.31,48.31,14600.0,41.6712,41.6884,41.6453,41.6453,14600.0
2006-05-02 14:00:00,48.32,48.35,48.28,48.28,19000.0,41.654,41.6798,41.6195,41.6195,19000.0
2006-05-02 14:10:00,48.29,48.3,48.28,48.29,18600.0,41.6281,41.6367,41.6195,41.6281,18600.0
2006-05-02 14:20:00,48.29,48.3,48.25,48.25,23000.0,41.6281,41.6367,41.5936,41.5936,23000.0
2006-05-02 14:30:00,48.25,48.27,48.23,48.24,17400.0,41.5936,41.6109,41.5764,41.585,17400.0
2006-05-02 14:40:00,48.23,48.23,48.17,48.19,35600.0,41.5764,41.5764,41.5247,41.5419,35600.0
2006-05-02 14:50:00,48.19,48.19,48.07,48.07,30200.0,41.5419,41.5419,41.4385,41.4385,30200.0
2006-05-02 15:00:00,48.07,48.07,48.01,48.05,47500.0,41.4385,41.4385,41.3867,41.4212,47500.0
2006-05-02 15:10:00,48.06,48.08,48.05,48.08,14500.0,41.4298,41.4471,41.4212,41.4471,14500.0
2006-05-02 15:20:00,48.07,48.1,48.06,48.07,19800.0,41.4385,41.4643,41.4298,41.4385,19800.0
2006-05-02 15:30:00,48.09,48.1,48.05,48.1,36700.0,41.4557,41.4643,41.4212,41.4643,36700.0
2006-05-02 15:40:00,48.1,48.11,48.08,48.09,36700.0,41.4643,41.4729,41.4471,41.4557,36700.0
2006-05-02 15:50:00,48.09,48.09,48.05,48.09,54200.0,41.4557,41.4557,41.4212,41.4557,54200.0
2006-05-03 09:30:00,47.8,47.86,47.76,47.77,23000.0,41.2057,41.2574,41.1712,41.1798,23000.0
2006-05-03 09:40:00,47.76,47.77,46.84,46.85,108300.0,41.1712,41.1798,40.3781,40.3868,108300.0
2006-05-03 09:50:00,46.84,47.19,46.84,47.12,54500.0,40.3781,40.6799,40.3781,40.6195,54500.0
2006-05-03 10:00:00,47.11,47.18,47.01,47.14,76000.0,40.6109,40.6712,40.5247,40.6368,76000.0
2006-05-03 10:10:00,47.15,47.23,47.08,47.23,35700.0,40.6454,40.7143,40.585,40.7143,35700.0
2006-05-03 10:20:00,47.23,47.27,47.11,47.12,47400.0,40.7143,40.7488,40.6109,40.6195,47400.0
2006-05-03 10:30:00,47.13,47.23,47.12,47.21,39400.0,40.6281,40.7143,40.6195,40.6971,39400.0
2006-05-03 10:40:00,47.21,47.24,47.11,47.24,32100.0,40.6971,40.723,40.6109,40.723,32100.0
2006-05-03 10:50:00,47.24,47.24,47.09,47.18,45200.0,40.723,40.723,40.5937,40.6712,45200.0
2006-05-03 11:00:00,47.18,47.26,47.18,47.18,128600.0,40.6712,40.7402,40.6712,40.6712,128600.0
2006-05-03 11:10:00,47.19,47.23,47.18,47.19,22600.0,40.6799,40.7143,40.6712,40.6799,22600.0
2006-05-03 11:20:00,47.2,47.28,47.17,47.25,25800.0,40.6885,40.7574,40.6626,40.7316,25800.0
2006-05-03 11:30:00,47.27,47.33,47.25,47.28,30000.0,40.7488,40.8005,40.7316,40.7574,30000.0
2006-05-03 11:40:00,47.28,47.41,47.28,47.35,33300.0,40.7574,40.8695,40.7574,40.8178,33300.0
2006-05-03 11:50:00,47.35,47.45,47.23,47.32,43600.0,40.8178,40.904,40.7143,40.7919,43600.0
2006-05-03 12:00:00,47.32,47.35,47.17,47.2,24000.0,40.7919,40.8178,40.6626,40.6885,24000.0
2006-05-03 12:10:00,47.19,47.24,47.16,47.19,20900.0,40.6799,40.723,40.654,40.6799,20900.0
2006-05-03 12:20:00,47.19,47.22,47.18,47.2,18100.0,40.6799,40.7057,40.6712,40.6885,18100.0
2006-05-03 12:30:00,47.21,47.23,47.19,47.2,21300.0,40.6971,40.7143,40.6799,40.6885,21300.0
2006-05-03 12:40:00,47.2,47.25,47.18,47.22,23000.0,40.6885,40.7316,40.6712,40.7057,23000.0
2006-05-03 12:50:00,47.22,47.26,47.18,47.19,19900.0,40.7057,40.7402,40.6712,40.6799,19900.0
2006-05-03 13:00:00,47.19,47.22,47.08,47.09,36500.0,40.6799,40.7057,40.585,40.5937,36500.0
2006-05-03 13:10:00,47.09,47.23,47.09,47.16,32800.0,40.5937,40.7143,40.5937,40.654,32800.0
2006-05-03 13:20:00,47.16,47.2,47.12,47.17,18600.0,40.654,40.6885,40.6195,40.6626,18600.0
2006-05-03 13:30:00,47.17,47.21,47.17,47.2,18300.0,40.6626,40.6971,40.6626,40.6885,18300.0
2006-05-03 13:40:00,47.21,47.22,47.16,47.16,16900.0,40.6971,40.7057,40.654,40.654,16900.0
2006-05-03 13:50:00,47.16,47.22,47.14,47.16,21400.0,40.654,40.7057,40.6368,40.654,21400.0
2006-05-03 14:00:00,47.13,47.22,47.1,47.19,26400.0,40.6281,40.7057,40.6023,40.6799,26400.0
2006-05-03 14:10:00,47.2,47.25,47.16,47.23,35200.0,40.6885,40.7316,40.654,40.7143,35200.0
2006-05-03 14:20:00,47.22,47.23,47.16,47.2,28200.0,40.7057,40.7143,40.654,40.6885,28200.0
2006-05-03 14:30:00,47.2,47.27,47.17,47.27,36100.0,40.6885,40.7488,40.6626,40.7488,36100.0
2006-05-03 14:40:00,47.26,47.35,47.25,47.33,34900.0,40.7402,40.8178,40.7316,40.8005,34900.0
2006-05-03 14:50:00,47.32,47.34,47.26,47.31,12500.0,40.7919,40.8092,40.7402,40.7833,12500.0
2006-05-03 15:00:00,47.3,47.35,47.24,47.35,28100.0,40.7747,40.8178,40.723,40.8178,28100.0
2006-05-03 15:10:00,47.36,47.43,47.33,47.36,23100.0,40.8264,40.8867,40.8005,40.8264,23100.0
2006-05-03 15:20:00,47.35,47.36,47.28,47.3,25900.0,40.8178,40.8264,40.7574,40.7747,25900.0
2006-05-03 15:30:00,47.3,47.39,47.25,47.36,47300.0,40.7747,40.8523,40.7316,40.8264,47300.0
2006-05-03 15:40:00,47.37,47.47,47.37,47.42,31700.0,40.835,40.9212,40.835,40.8781,31700.0
2006-05-03 15:50:00,47.42,47.44,47.37,47.4,40400.0,40.8781,40.8954,40.835,40.8609,40400.0
2006-05-04 09:30:00,47.66,47.66,47.28,47.28,23100.0,41.085,41.085,40.7574,40.7574,23100.0
2006-05-04 09:40:00,47.24,47.48,47.2,47.34,22800.0,40.723,40.9298,40.6885,40.8092,22800.0
2006-05-04 09:50:00,47.36,47.72,47.36,47.72,29300.0,40.8264,41.1367,40.8264,41.1367,29300.0
2006-05-04 10:00:00,47.72,47.8,47.6,47.6,14000.0,41.1367,41.2057,41.0333,41.0333,14000.0
2006-05-04 10:10:00,47.65,47.71,47.55,47.57,21200.0,41.0764,41.1281,40.9902,41.0074,21200.0
2006-05-04 10:20:00,47.55,47.59,47.53,47.58,26400.0,40.9902,41.0247,40.9729,41.0161,26400.0
2006-05-04 10:30:00,47.59,47.68,47.51,47.54,27600.0,41.0247,41.1023,40.9557,40.9816,27600.0
2006-05-04 10:40:00,47.52,47.57,47.48,47.51,23200.0,40.9643,41.0074,40.9298,40.9557,23200.0
2006-05-04 10:50:00,47.53,47.57,47.49,47.53,15200.0,40.9729,41.0074,40.9385,40.9729,15200.0
2006-05-04 11:00:00,47.53,47.62,47.53,47.58,14100.0,40.9729,41.0505,40.9729,41.0161,14100.0
2006-05-04 11:10:00,47.6,47.61,47.51,47.54,19200.0,41.0333,41.0419,40.9557,40.9816,19200.0
2006-05-04 11:20:00,47.56,47.63,47.52,47.52,17300.0,40.9988,41.0592,40.9643,40.9643,17300.0
2006-05-04 11:30:00,47.52,47.54,47.46,47.51,26400.0,40.9643,40.9816,40.9126,40.9557,26400.0
2006-05-04 11:40:00,47.5,47.55,47.5,47.51,27400.0,40.9471,40.9902,40.9471,40.9557,27400.0
2006-05-04 11:50:00,47.5,47.51,47.46,47.49,19800.0,40.9471,40.9557,40.9126,40.9385,19800.0
2006-05-04 12:00:00,47.49,47.55,47.47,47.47,28700.0,40.9385,40.9902,40.9212,40.9212,28700.0
2006-05-04 12:10:00,47.48,47.48,47.37,47.38,18500.0,40.9298,40.9298,40.835,40.8436,18500.0
2006-05-04 12:20:00,47.37,47.49,47.37,47.44,9400.0,40.835,40.9385,40.835,40.8954,9400.0
2006-05-04 12:30:00,47.44,47.45,47.34,47.34,23900.0,40.8954,40.904,40.8092,40.8092,23900.0
2006-05-04 12:40:00,47.34,47.49,47.34,47.44,16700.0,40.8092,40.9385,40.8092,40.8954,16700.0
2006-05-04 12:50:00,47.46,47.49,47.43,47.43,6500.0,40.9126,40.9385,40.8867,40.8867,6500.0
2006-05-04 13:00:00,47.43,47.46,47.39,47.4,12700.0,40.8867,40.9126,40.8523,40.8609,12700.0
2006-05-04 13:10:00,47.41,47.47,47.39,47.39,14100.0,40.8695,40.9212,40.8523,40.8523,14100.0
2006-05-04 13:20:00,47.38,47.43,47.36,47.43,14300.0,40.8436,40.8867,40.8264,40.8867,14300.0
2006-05-04 13:30:00,47.43,47.44,47.31,47.35,15700.0,40.8867,40.8954,40.7833,40.8178,15700.0
2006-05-04 13:40:00,47.35,47.4,47.33,47.39,11900.0,40.8178,40.8609,40.8005,40.8523,11900.0
2006-05-04 13:50:00,47.38,47.51,47.29,47.29,28000.0,40.8436,40.9557,40.7661,40.7661,28000.0
2006-05-04 14:00:00,47.3,47.35,47.25,47.35,37400.0,40.7747,40.8178,40.7316,40.8178,37400.0
2006-05-04 14:10:00,47.35,47.44,47.35,47.36,20800.0,40.8178,40.8954,40.8178,40.8264,20800.0
2006-05-04 14:20:00,47.37,47.46,47.34,47.37,34700.0,40.835,40.9126,40.8092,40.835,34700.0
2006-05-04 14:30:00,47.36,47.44,47.34,47.4,31500.0,40.8264,40.8954,40.8092,40.8609,31500.0
2006-05-04 14:40:00,47.44,47.55,47.35,47.35,21300.0,40.8954,40.9902,40.8178,40.8178,21300.0
2006-05-04 14:50:00,47.33,47.49,47.33,47.37,25300.0,40.8005,40.9385,40.8005,40.835,25300.0
2006-05-04 15:00:00,47.37,47.46,47.34,47.41,44100.0,40.835,40.9126,40.8092,40.8695,44100.0
2006-05-04 15:10:00,47.44,47.56,47.4,47.41,25200.0,40.8954,40.9988,40.8609,40.8695,25200.0
2006-05-04 15:20:00,47.4,47.46,47.28,47.3,40600.0,40.8609,40.9126,40.7574,40.7747,40600.0
2006-05-04 15:30:00,47.31,47.4,47.31,47.34,42100.0,40.7833,40.8609,40.7833,40.8092,42100.0
2006-05-04 15:40:00,47.32,47.37,47.2,47.37,66700.0,40.7919,40.835,40.6885,40.835,66700.0
2006-05-04 15:50:00,47.37,47.37,47.25,47.25,38300.0,40.835,40.835,40.7316,40.7316,38300.0
2006-05-05 09:30:00,48.5,49.6,48.5,49.37,186400.0,41.8091,42.7574,41.8091,42.5591,186400.0
2006-05-05 09:40:00,49.35,49.38,48.7,48.7,172600.0,42.5419,42.5677,41.9815,41.9815,172600.0
2006-05-05 09:50:00,48.7,48.85,48.51,48.6,186200.0,41.9815,42.1108,41.8178,41.8953,186200.0
2006-05-05 10:00:00,48.6,48.82,48.35,48.76,125800.0,41.8953,42.085,41.6798,42.0333,125800.0
2006-05-05 10:10:00,48.77,48.99,48.76,48.89,95900.0,42.0419,42.2315,42.0333,42.1453,95900.0
2006-05-05 10:20:00,48.86,48.88,48.7,48.73,86400.0,42.1195,42.1367,41.9815,42.0074,86400.0
2006-05-05 10:30:00,48.72,48.91,48.6,48.9,49300.0,41.9988,42.1626,41.8953,42.1539,49300.0
2006-05-05 10:40:00,48.85,48.94,48.85,48.9,85800.0,42.1108,42.1884,42.1108,42.1539,85800.0
2006-05-05 10:50:00,48.9,49.0,48.85,49.0,64500.0,42.1539,42.2402,42.1108,42.2402,64500.0
2006-05-05 11:00:00,49.0,49.0,48.86,48.95,66700.0,42.2402,42.2402,42.1195,42.1971,66700.0
2006-05-05 11:10:00,48.95,48.95,48.83,48.86,38300.0,42.1971,42.1971,42.0936,42.1195,38300.0
2006-05-05 11:20:00,48.86,48.95,48.74,48.81,69700.0,42.1195,42.1971,42.016,42.0764,69700.0
2006-05-05 11:30:00,48.81,48.89,48.7,48.89,75400.0,42.0764,42.1453,41.9815,42.1453,75400.0
2006-05-05 11:40:00,48.89,49.0,48.89,48.98,34000.0,42.1453,42.2402,42.1453,42.2229,34000.0
2006-05-05 11:50:00,49.0,49.0,48.98,48.99,26600.0,42.2402,42.2402,42.2229,42.2315,26600.0
2006-05-05 12:00:00,49.0,49.1,48.99,49.06,78400.0,42.2402,42.3264,42.2315,42.2919,78400.0
2006-05-05 12:10:00,49.05,49.06,48.98,49.0,47600.0,42.2833,42.2919,42.2229,42.2402,47600.0
2006-05-05 12:20:00,49.0,49.05,48.84,48.93,45300.0,42.2402,42.2833,42.1022,42.1798,45300.0
2006-05-05 12:30:00,48.92,48.98,48.88,48.94,27300.0,42.1712,42.2229,42.1367,42.1884,27300.0
2006-05-05 12:40:00,48.95,49.0,48.91,48.92,25100.0,42.1971,42.2402,42.1626,42.1712,25100.0
2006-05-05 12:50:00,48.91,48.98,48.89,48.97,31100.0,42.1626,42.2229,42.1453,42.2143,31100.0
2006-05-05 13:00:00,48.92,48.97,48.79,48.91,19600.0,42.1712,42.2143,42.0591,42.1626,19600.0
2006-05-05 13:10:00,48.92,48.98,48.86,48.98,159800.0,42.1712,42.2229,42.1195,42.2229,159800.0
2006-05-05 13:20:00,48.95,48.99,48.91,48.97,16400.0,42.1971,42.2315,42.1626,42.2143,16400.0
2006-05-05 13:30:00,48.96,48.98,48.87,48.92,39000.0,42.2057,42.2229,42.1281,42.1712,39000.0
2006-05-05 13:40:00,48.92,48.97,48.89,48.9,34800.0,42.1712,42.2143,42.1453,42.1539,34800.0
2006-05-05 13:50:00,48.91,48.96,48.89,48.92,29100.0,42.1626,42.2057,42.1453,42.1712,29100.0
2006-05-05 14:00:00,48.93,48.98,48.85,48.98,23400.0,42.1798,42.2229,42.1108,42.2229,23400.0
2006-05-05 14:10:00,48.98,49.05,48.93,48.99,42000.0,42.2229,42.2833,42.1798,42.2315,42000.0
2006-05-05 14:20:00,49.0,49.1,48.99,49.1,35300.0,42.2402,42.3264,42.2315,42.3264,35300.0
2006-05-05 14:30:00,49.09,49.1,49.02,49.1,44200.0,42.3177,42.3264,42.2574,42.3264,44200.0
2006-05-05 14:40:00,49.1,49.2,49.08,49.19,24400.0,42.3264,42.4126,42.3091,42.4039,24400.0
2006-05-05 14:50:00,49.18,49.2,49.14,49.18,50500.0,42.3953,42.4126,42.3608,42.3953,50500.0
2006-05-05 15:00:00,49.17,49.2,49.08,49.14,75500.0,42.3867,42.4126,42.3091,42.3608,75500.0
2006-05-05 15:10:00,49.12,49.19,49.11,49.13,45100.0,42.3436,42.4039,42.335,42.3522,45100.0
2006-05-05 15:20:00,49.13,49.15,48.97,49.03,52700.0,42.3522,42.3695,42.2143,42.266,52700.0
2006-05-05 15:30:00,49.03,49.08,48.95,48.95,53300.0,42.266,42.3091,42.1971,42.1971,53300.0
2006-05-05 15:40:00,48.96,48.96,48.75,48.79,85200.0,42.2057,42.2057,42.0246,42.0591,85200.0
2006-05-05 15:50:00,48.79,48.86,48.66,48.85,177700.0,42.0591,42.1195,41.9471,42.1108,177700.0
2006-05-08 09:30:00,48.64,48.72,48.57,48.7,52400.0,41.9298,41.9988,41.8695,41.9815,52400.0
2006-05-08 09:40:00,48.72,48.93,48.71,48.93,46400.0,41.9988,42.1798,41.9902,42.1798,46400.0
2006-05-08 09:50:00,48.94,49.03,48.86,48.86,49700.0,42.1884,42.266,42.1195,42.1195,49700.0
2006-05-08 10:00:00,48.86,48.91,48.86,48.91,37500.0,42.1195,42.1626,42.1195,42.1626,37500.0
2006-05-08 10:10:00,48.9,48.95,48.88,48.89,34700.0,42.1539,42.1971,42.1367,42.1453,34700.0
2006-05-08 10:20:00,48.9,48.99,48.89,48.97,40200.0,42.1539,42.2315,42.1453,42.2143,40200.0
2006-05-08 10:30:00,48.97,48.97,48.89,48.9,54600.0,42.2143,42.2143,42.1453,42.1539,54600.0
2006-05-08 10:40:00,48.9,48.95,48.89,48.91,71900.0,42.1539,42.1971,42.1453,42.1626,71900.0
2006-05-08 10:50:00,48.9,48.99,48.89,48.97,20700.0,42.1539,42.2315,42.1453,42.2143,20700.0
2006-05-08 11:00:00,48.97,49.0,48.96,49.0,23500.0,42.2143,42.2402,42.2057,42.2402,23500.0
2006-05-08 11:10:00,49.0,49.02,48.97,48.97,27200.0,42.2402,42.2574,42.2143,42.2143,27200.0
2006-05-08 11:20:00,48.98,49.08,48.96,49.07,33500.0,42.2229,42.3091,42.2057,42.3005,33500.0
2006-05-08 11:30:00,49.08,49.12,49.06,49.09,35400.0,42.3091,42.3436,42.2919,42.3177,35400.0
2006-05-08 11:40:00,49.09,49.1,48.97,49.02,22000.0,42.3177,42.3264,42.2143,42.2574,22000.0
2006-05-08 11:50:00,49.03,49.06,48.99,49.01,13800.0,42.266,42.2919,42.2315,42.2488,13800.0
2006-05-08 12:00:00,49.0,49.02,48.96,48.96,13400.0,42.2402,42.2574,42.2057,42.2057,13400.0
2006-05-08 12:10:00,48.97,49.02,48.95,48.97,49700.0,42.2143,42.2574,42.1971,42.2143,49700.0
2006-05-08 12:20:00,48.98,49.0,48.97,48.98,7900.0,42.2229,42.2402,42.2143,42.2229,7900.0
2006-05-08 12:30:00,48.97,48.97,48.91,48.92,16200.0,42.2143,42.2143,42.1626,42.1712,16200.0
2006-05-08 12:40:00,48.91,48.93,48.89,48.91,10500.0,42.1626,42.1798,42.1453,42.1626,10500.0
2006-05-08 12:50:00,48.91,48.97,48.88,48.9,30900.0,42.1626,42.2143,42.1367,42.1539,30900.0
2006-05-08 13:00:00,48.9,48.94,48.9,48.93,11900.0,42.1539,42.1884,42.1539,42.1798,11900.0
2006-05-08 13:10:00,48.93,48.95,48.93,48.94,48000.0,42.1798,42.1971,42.1798,42.1884,48000.0
2006-05-08 13:20:00,48.93,48.94,48.91,48.92,11300.0,42.1798,42.1884,42.1626,42.1712,11300.0
2006-05-08 13:30:00,48.93,48.93,48.89,48.9,15900.0,42.1798,42.1798,42.1453,42.1539,15900.0
2006-05-08 13:40:00,48.92,48.92,48.89,48.9,12900.0,42.1712,42.1712,42.1453,42.1539,12900.0
2006-05-08 13:50:00,48.9,48.9,48.86,48.86,10200.0,42.1539,42.1539,42.1195,42.1195,10200.0
2006-05-08 14:00:00,48.86,48.9,48.85,48.9,45100.0,42.1195,42.1539,42.1108,42.1539,45100.0
2006-05-08 14:10:00,48.89,48.91,48.87,48.88,17200.0,42.1453,42.1626,42.1281,42.1367,17200.0
2006-05-08 14:20:00,48.87,48.9,48.87,48.88,11700.0,42.1281,42.1539,42.1281,42.1367,11700.0
2006-05-08 14:30:00,48.88,48.9,48.88,48.88,23200.0,42.1367,42.1539,42.1367,42.1367,23200.0
2006-05-08 14:40:00,48.88,48.88,48.85,48.88,17000.0,42.1367,42.1367,42.1108,42.1367,17000.0
2006-05-08 14:50:00,48.88,48.89,48.85,48.86,24500.0,42.1367,42.1453,42.1108,42.1195,24500.0
2006-05-08 15:00:00,48.86,48.87,48.81,48.81,26300.0,42.1195,42.1281,42.0764,42.0764,26300.0
2006-05-08 15:10:00,48.82,48.82,48.78,48.78,27000.0,42.085,42.085,42.0505,42.0505,27000.0
2006-05-08 15:20:00,48.77,48.77,48.75,48.76,28800.0,42.0419,42.0419,42.0246,42.0333,28800.0
2006-05-08 15:30:00,48.77,48.84,48.76,48.83,34300.0,42.0419,42.1022,42.0333,42.0936,34300.0
2006-05-08 15:40:00,48.83,48.89,48.83,48.86,47900.0,42.0936,42.1453,42.0936,42.1195,47900.0
2006-05-08 15:50:00,48.86,48.87,48.77,48.86,55400.0,42.1195,42.1281,42.0419,42.1195,55400.0
2006-05-09 09:30:00,48.85,48.85,48.6,48.8,33700.0,42.1108,42.1108,41.8953,42.0677,33700.0
2006-05-09 09:40:00,48.76,48.9,48.76,48.89,43700.0,42.0333,42.1539,42.0333,42.1453,43700.0
2006-05-09 09:50:00,48.89,48.95,48.83,48.84,35200.0,42.1453,42.1971,42.0936,42.1022,35200.0
2006-05-09 10:00:00,48.85,48.98,48.81,48.88,35300.0,42.1108,42.2229,42.0764,42.1367,35300.0
2006-05-09 10:10:00,48.9,48.91,48.88,48.88,38400.0,42.1539,42.1626,42.1367,42.1367,38400.0
2006-05-09 10:20:00,48.88,48.89,48.76,48.79,29500.0,42.1367,42.1453,42.0333,42.0591,29500.0
2006-05-09 10:30:00,48.8,48.9,48.8,48.9,28100.0,42.0677,42.1539,42.0677,42.1539,28100.0
2006-05-09 10:40:00,48.91,48.92,48.79,48.79,35000.0,42.1626,42.1712,42.0591,42.0591,35000.0
2006-05-09 10:50:00,48.81,48.86,48.81,48.84,14200.0,42.0764,42.1195,42.0764,42.1022,14200.0
2006-05-09 11:00:00,48.84,48.92,48.83,48.89,40900.0,42.1022,42.1712,42.0936,42.1453,40900.0
2006-05-09 11:10:00,48.89,48.92,48.89,48.92,25800.0,42.1453,42.1712,42.1453,42.1712,25800.0
2006-05-09 11:20:00,48.92,48.92,48.88,48.9,23900.0,42.1712,42.1712,42.1367,42.1539,23900.0
2006-05-09 11:30:00,48.9,48.9,48.81,48.84,23000.0,42.1539,42.1539,42.0764,42.1022,23000.0
2006-05-09 11:40:00,48.84,48.9,48.84,48.89,21900.0,42.1022,42.1539,42.1022,42.1453,21900.0
2006-05-09 11:50:00,48.89,48.91,48.88,48.9,18700.0,42.1453,42.1626,42.1367,42.1539,18700.0
2006-05-09 12:00:00,48.9,48.97,48.89,48.96,16800.0,42.1539,42.2143,42.1453,42.2057,16800.0
2006-05-09 12:10:00,48.96,48.96,48.93,48.93,10300.0,42.2057,42.2057,42.1798,42.1798,10300.0
2006-05-09 12:20:00,48.93,48.98,48.93,48.96,12600.0,42.1798,42.2229,42.1798,42.2057,12600.0
2006-05-09 12:30:00,48.97,49.08,48.96,49.07,17500.0,42.2143,42.3091,42.2057,42.3005,17500.0
2006-05-09 12:40:00,49.07,49.08,49.01,49.01,21600.0,42.3005,42.3091,42.2488,42.2488,21600.0
2006-05-09 12:50:00,49.02,49.05,49.0,49.05,22400.0,42.2574,42.2833,42.2402,42.2833,22400.0
2006-05-09 13:00:00,49.07,49.1,48.96,48.96,15300.0,42.3005,42.3264,42.2057,42.2057,15300.0
2006-05-09 13:10:00,48.97,49.04,48.97,49.0,21700.0,42.2143,42.2746,42.2143,42.2402,21700.0
2006-05-09 13:20:00,49.0,49.14,48.99,49.14,39900.0,42.2402,42.3608,42.2315,42.3608,39900.0
2006-05-09 13:30:00,49.14,49.15,48.99,48.99,19000.0,42.3608,42.3695,42.2315,42.2315,19000.0
2006-05-09 13:40:00,48.98,48.98,48.9,48.94,18900.0,42.2229,42.2229,42.1539,42.1884,18900.0
2006-05-09 13:50:00,48.93,48.99,48.93,48.97,14600.0,42.1798,42.2315,42.1798,42.2143,14600.0
2006-05-09 14:00:00,48.96,48.97,48.89,48.89,22800.0,42.2057,42.2143,42.1453,42.1453,22800.0
2006-05-09 14:10:00,48.89,48.9,48.87,48.88,26200.0,42.1453,42.1539,42.1281,42.1367,26200.0
2006-05-09 14:20:00,48.88,48.88,48.86,48.88,27300.0,42.1367,42.1367,42.1195,42.1367,27300.0
2006-05-09 14:30:00,48.86,48.9,48.86,48.89,31400.0,42.1195,42.1539,42.1195,42.1453,31400.0
2006-05-09 14:40:00,48.88,48.89,48.8,48.82,37600.0,42.1367,42.1453,42.0677,42.085,37600.0
2006-05-09 14:50:00,48.82,48.9,48.78,48.78,24900.0,42.085,42.1539,42.0505,42.0505,24900.0
2006-05-09 15:00:00,48.77,48.77,48.73,48.77,25500.0,42.0419,42.0419,42.0074,42.0419,25500.0
2006-05-09 15:10:00,48.77,48.78,48.72,48.72,22300.0,42.0419,42.0505,41.9988,41.9988,22300.0
2006-05-09 15:20:00,48.72,48.77,48.72,48.72,29300.0,41.9988,42.0419,41.9988,41.9988,29300.0
2006-05-09 15:30:00,48.72,48.73,48.68,48.68,56400.0,41.9988,42.0074,41.9643,41.9643,56400.0
2006-05-09 15:40:00,48.68,48.7,48.64,48.65,55700.0,41.9643,41.9815,41.9298,41.9384,55700.0
2006-05-09 15:50:00,48.64,48.68,48.6,48.67,97400.0,41.9298,41.9643,41.8953,41.9557,97400.0
2006-05-10 09:30:00,48.43,48.55,48.4,48.55,52100.0,41.7488,41.8522,41.7229,41.8522,52100.0
2006-05-10 09:40:00,48.55,48.67,48.54,48.62,32600.0,41.8522,41.9557,41.8436,41.9126,32600.0
2006-05-10 09:50:00,48.61,48.61,48.42,48.58,31900.0,41.904,41.904,41.7402,41.8781,31900.0
2006-05-10 10:00:00,48.6,48.6,48.43,48.45,61500.0,41.8953,41.8953,41.7488,41.766,61500.0
2006-05-10 10:10:00,48.45,48.53,48.45,48.53,20700.0,41.766,41.835,41.766,41.835,20700.0
2006-05-10 10:20:00,48.57,48.58,48.5,48.58,44700.0,41.8695,41.8781,41.8091,41.8781,44700.0
2006-05-10 10:30:00,48.58,48.65,48.57,48.62,32600.0,41.8781,41.9384,41.8695,41.9126,32600.0
2006-05-10 10:40:00,48.63,48.64,48.54,48.6,60600.0,41.9212,41.9298,41.8436,41.8953,60600.0
2006-05-10 10:50:00,48.59,48.6,48.49,48.49,23500.0,41.8867,41.8953,41.8005,41.8005,23500.0
2006-05-10 11:00:00,48.49,48.61,48.49,48.49,36800.0,41.8005,41.904,41.8005,41.8005,36800.0
2006-05-10 11:10:00,48.5,48.6,48.5,48.6,12600.0,41.8091,41.8953,41.8091,41.8953,12600.0
2006-05-10 11:20:00,48.6,48.65,48.58,48.63,13800.0,41.8953,41.9384,41.8781,41.9212,13800.0
2006-05-10 11:30:00,48.64,48.65,48.59,48.6,18800.0,41.9298,41.9384,41.8867,41.8953,18800.0
2006-05-10 11:40:00,48.6,48.61,48.56,48.57,13800.0,41.8953,41.904,41.8609,41.8695,13800.0
2006-05-10 11:50:00,48.56,48.57,48.46,48.47,16100.0,41.8609,41.8695,41.7747,41.7833,16100.0
2006-05-10 12:00:00,48.47,48.48,48.41,48.44,16300.0,41.7833,41.7919,41.7315,41.7574,16300.0
2006-05-10 12:10:00,48.43,48.45,48.43,48.44,14800.0,41.7488,41.766,41.7488,41.7574,14800.0
2006-05-10 12:20:00,48.44,48.45,48.42,48.45,9400.0,41.7574,41.766,41.7402,41.766,9400.0
2006-05-10 12:30:00,48.46,48.49,48.45,48.49,9900.0,41.7747,41.8005,41.766,41.8005,9900.0
2006-05-10 12:40:00,48.5,48.53,48.49,48.5,14200.0,41.8091,41.835,41.8005,41.8091,14200.0
2006-05-10 12:50:00,48.51,48.52,48.43,48.43,11800.0,41.8178,41.8264,41.7488,41.7488,11800.0
2006-05-10 13:00:00,48.43,48.51,48.43,48.5,11000.0,41.7488,41.8178,41.7488,41.8091,11000.0
2006-05-10 13:10:00,48.49,48.5,48.46,48.48,9100.0,41.8005,41.8091,41.7747,41.7919,9100.0
2006-05-10 13:20:00,48.47,48.5,48.45,48.47,9500.0,41.7833,41.8091,41.766,41.7833,9500.0
2006-05-10 13:30:00,48.47,48.47,48.42,48.44,24000.0,41.7833,41.7833,41.7402,41.7574,24000.0
2006-05-10 13:40:00,48.44,48.5,48.44,48.46,18600.0,41.7574,41.8091,41.7574,41.7747,18600.0
2006-05-10 13:50:00,48.46,48.49,48.45,48.45,21400.0,41.7747,41.8005,41.766,41.766,21400.0
2006-05-10 14:00:00,48.45,48.49,48.44,48.48,18200.0,41.766,41.8005,41.7574,41.7919,18200.0
2006-05-10 14:10:00,48.48,48.5,48.28,48.33,41700.0,41.7919,41.8091,41.6195,41.6626,41700.0
2006-05-10 14:20:00,48.33,48.43,48.33,48.34,55700.0,41.6626,41.7488,41.6626,41.6712,55700.0
2006-05-10 14:30:00,48.36,48.43,48.32,48.36,40800.0,41.6884,41.7488,41.654,41.6884,40800.0
2006-05-10 14:40:00,48.35,48.5,48.32,48.47,44500.0,41.6798,41.8091,41.654,41.7833,44500.0
2006-05-10 14:50:00,48.48,48.5,48.43,48.43,22500.0,41.7919,41.8091,41.7488,41.7488,22500.0
2006-05-10 15:00:00,48.46,48.49,48.41,48.44,27600.0,41.7747,41.8005,41.7315,41.7574,27600.0
2006-05-10 15:10:00,48.44,48.44,48.37,48.42,28200.0,41.7574,41.7574,41.6971,41.7402,28200.0
2006-05-10 15:20:00,48.42,48.45,48.36,48.36,30400.0,41.7402,41.766,41.6884,41.6884,30400.0
2006-05-10 15:30:00,48.35,48.37,48.27,48.33,31000.0,41.6798,41.6971,41.6109,41.6626,31000.0
2006-05-10 15:40:00,48.34,48.35,48.28,48.28,36900.0,41.6712,41.6798,41.6195,41.6195,36900.0
2006-05-10 15:50:00,48.28,48.29,48.24,48.28,47600.0,41.6195,41.6281,41.585,41.6195,47600.0
2006-05-11 09:30:00,48.17,48.45,48.17,48.31,43800.0,41.5247,41.766,41.5247,41.6453,43800.0
2006-05-11 09:40:00,48.3,48.32,48.16,48.16,27300.0,41.6367,41.654,41.516,41.516,27300.0
2006-05-11 09:50:00,48.18,48.29,48.12,48.24,29400.0,41.5333,41.6281,41.4816,41.585,29400.0
2006-05-11 10:00:00,48.24,48.37,48.21,48.3,23100.0,41.585,41.6971,41.5591,41.6367,23100.0
2006-05-11 10:10:00,48.31,48.4,48.31,48.35,39300.0,41.6453,41.7229,41.6453,41.6798,39300.0
2006-05-11 10:20:00,48.36,48.37,48.28,48.3,34400.0,41.6884,41.6971,41.6195,41.6367,34400.0
2006-05-11 10:30:00,48.29,48.32,48.24,48.31,12700.0,41.6281,41.654,41.585,41.6453,12700.0
2006-05-11 10:40:00,48.31,48.37,48.31,48.34,20800.0,41.6453,41.6971,41.6453,41.6712,20800.0
2006-05-11 10:50:00,48.34,48.35,48.27,48.31,17000.0,41.6712,41.6798,41.6109,41.6453,17000.0
2006-05-11 11:00:00,48.32,48.38,48.32,48.38,25800.0,41.654,41.7057,41.654,41.7057,25800.0
2006-05-11 11:10:00,48.39,48.4,48.25,48.38,18100.0,41.7143,41.7229,41.5936,41.7057,18100.0
2006-05-11 11:20:00,48.39,48.4,48.19,48.19,15500.0,41.7143,41.7229,41.5419,41.5419,15500.0
2006-05-11 11:30:00,48.21,48.38,48.21,48.33,17300.0,41.5591,41.7057,41.5591,41.6626,17300.0
2006-05-11 11:40:00,48.33,48.34,48.25,48.25,17600.0,41.6626,41.6712,41.5936,41.5936,17600.0
2006-05-11 11:50:00,48.24,48.24,48.17,48.18,12900.0,41.585,41.585,41.5247,41.5333,12900.0
2006-05-11 12:00:00,48.17,48.24,48.12,48.12,15600.0,41.5247,41.585,41.4816,41.4816,15600.0
2006-05-11 12:10:00,48.11,48.23,48.09,48.22,14300.0,41.4729,41.5764,41.4557,41.5678,14300.0
2006-05-11 12:20:00,48.23,48.28,48.23,48.26,7600.0,41.5764,41.6195,41.5764,41.6022,7600.0
2006-05-11 12:30:00,48.27,48.31,48.25,48.31,36700.0,41.6109,41.6453,41.5936,41.6453,36700.0
2006-05-11 12:40:00,48.31,48.31,48.25,48.26,26300.0,41.6453,41.6453,41.5936,41.6022,26300.0
2006-05-11 12:50:00,48.25,48.3,48.22,48.28,19000.0,41.5936,41.6367,41.5678,41.6195,19000.0
2006-05-11 13:00:00,48.28,48.28,48.23,48.23,9700.0,41.6195,41.6195,41.5764,41.5764,9700.0
2006-05-11 13:10:00,48.23,48.24,48.09,48.15,24000.0,41.5764,41.585,41.4557,41.5074,24000.0
2006-05-11 13:20:00,48.17,48.22,48.12,48.22,9800.0,41.5247,41.5678,41.4816,41.5678,9800.0
2006-05-11 13:30:00,48.22,48.22,48.15,48.21,10700.0,41.5678,41.5678,41.5074,41.5591,10700.0
2006-05-11 13:40:00,48.19,48.22,48.08,48.12,11100.0,41.5419,41.5678,41.4471,41.4816,11100.0
2006-05-11 13:50:00,48.12,48.22,48.12,48.22,12000.0,41.4816,41.5678,41.4816,41.5678,12000.0
2006-05-11 14:00:00,48.22,48.25,48.21,48.24,13800.0,41.5678,41.5936,41.5591,41.585,13800.0
2006-05-11 14:10:00,48.24,48.24,48.18,48.22,8200.0,41.585,41.585,41.5333,41.5678,8200.0
2006-05-11 14:20:00,48.23,48.29,48.18,48.19,25400.0,41.5764,41.6281,41.5333,41.5419,25400.0
2006-05-11 14:30:00,48.19,48.29,48.18,48.24,19400.0,41.5419,41.6281,41.5333,41.585,19400.0
2006-05-11 14:40:00,48.24,48.24,48.17,48.19,11000.0,41.585,41.585,41.5247,41.5419,11000.0
2006-05-11 14:50:00,48.18,48.18,48.08,48.14,15700.0,41.5333,41.5333,41.4471,41.4988,15700.0
2006-05-11 15:00:00,48.14,48.17,48.08,48.14,16100.0,41.4988,41.5247,41.4471,41.4988,16100.0
2006-05-11 15:10:00,48.14,48.22,48.12,48.17,13700.0,41.4988,41.5678,41.4816,41.5247,13700.0
2006-05-11 15:20:00,48.16,48.17,48.07,48.08,16800.0,41.516,41.5247,41.4385,41.4471,16800.0
2006-05-11 15:30:00,48.08,48.1,48.02,48.08,20900.0,41.4471,41.4643,41.3954,41.4471,20900.0
2006-05-11 15:40:00,48.06,48.06,47.97,47.99,35900.0,41.4298,41.4298,41.3522,41.3695,35900.0
2006-05-11 15:50:00,47.99,48.03,47.97,47.97,79200.0,41.3695,41.404,41.3522,41.3522,79200.0
2006-05-12 09:30:00,47.95,47.95,47.74,47.82,31600.0,41.335,41.335,41.154,41.2229,31600.0
2006-05-12 09:40:00,47.82,47.99,47.78,47.95,34900.0,41.2229,41.3695,41.1885,41.335,34900.0
2006-05-12 09:50:00,47.97,48.06,47.9,47.94,29700.0,41.3522,41.4298,41.2919,41.3264,29700.0
2006-05-12 10:00:00,47.93,47.99,47.89,47.89,8500.0,41.3178,41.3695,41.2833,41.2833,8500.0
2006-05-12 10:10:00,47.9,47.93,47.82,47.84,20800.0,41.2919,41.3178,41.2229,41.2402,20800.0
2006-05-12 10:20:00,47.85,47.91,47.85,47.9,11700.0,41.2488,41.3005,41.2488,41.2919,11700.0
2006-05-12 10:30:00,47.9,47.95,47.84,47.95,14600.0,41.2919,41.335,41.2402,41.335,14600.0
2006-05-12 10:40:00,47.94,47.97,47.88,47.93,11600.0,41.3264,41.3522,41.2747,41.3178,11600.0
2006-05-12 10:50:00,47.93,48.0,47.9,47.97,16100.0,41.3178,41.3781,41.2919,41.3522,16100.0
2006-05-12 11:00:00,47.98,48.0,47.97,47.98,13300.0,41.3609,41.3781,41.3522,41.3609,13300.0
2006-05-12 11:10:00,47.97,47.98,47.86,47.95,17400.0,41.3522,41.3609,41.2574,41.335,17400.0
2006-05-12 11:20:00,47.96,48.0,47.9,47.95,17200.0,41.3436,41.3781,41.2919,41.335,17200.0
2006-05-12 11:30:00,47.95,47.96,47.87,47.94,19500.0,41.335,41.3436,41.266,41.3264,19500.0
2006-05-12 11:40:00,47.92,47.96,47.88,47.92,14300.0,41.3091,41.3436,41.2747,41.3091,14300.0
2006-05-12 11:50:00,47.9,47.98,47.9,47.93,12300.0,41.2919,41.3609,41.2919,41.3178,12300.0
2006-05-12 12:00:00,47.94,47.99,47.91,47.93,17000.0,41.3264,41.3695,41.3005,41.3178,17000.0
2006-05-12 12:10:00,47.92,47.94,47.9,47.93,34900.0,41.3091,41.3264,41.2919,41.3178,34900.0
2006-05-12 12:20:00,47.91,47.95,47.91,47.93,10500.0,41.3005,41.335,41.3005,41.3178,10500.0
2006-05-12 12:30:00,47.91,47.93,47.86,47.87,47100.0,41.3005,41.3178,41.2574,41.266,47100.0
2006-05-12 12:40:00,47.88,47.97,47.88,47.95,8700.0,41.2747,41.3522,41.2747,41.335,8700.0
2006-05-12 12:50:00,47.95,47.95,47.77,47.84,13900.0,41.335,41.335,41.1798,41.2402,13900.0
2006-05-12 13:00:00,47.84,47.9,47.81,47.83,16400.0,41.2402,41.2919,41.2143,41.2316,16400.0
2006-05-12 13:10:00,47.82,47.87,47.78,47.81,13300.0,41.2229,41.266,41.1885,41.2143,13300.0
2006-05-12 13:20:00,47.82,47.91,47.81,47.87,9700.0,41.2229,41.3005,41.2143,41.266,9700.0
2006-05-12 13:30:00,47.86,47.91,47.84,47.88,6500.0,41.2574,41.3005,41.2402,41.2747,6500.0
2006-05-12 13:40:00,47.86,47.91,47.85,47.85,14100.0,41.2574,41.3005,41.2488,41.2488,14100.0
2006-05-12 13:50:00,47.86,47.89,47.85,47.85,9300.0,41.2574,41.2833,41.2488,41.2488,9300.0
2006-05-12 14:00:00,47.85,47.94,47.85,47.91,11400.0,41.2488,41.3264,41.2488,41.3005,11400.0
2006-05-12 14:10:00,47.91,48.0,47.91,47.94,19200.0,41.3005,41.3781,41.3005,41.3264,19200.0
2006-05-12 14:20:00,47.95,48.0,47.93,47.93,25200.0,41.335,41.3781,41.3178,41.3178,25200.0
2006-05-12 14:30:00,47.92,47.93,47.86,47.9,7500.0,41.3091,41.3178,41.2574,41.2919,7500.0
2006-05-12 14:40:00,47.9,47.93,47.87,47.87,13100.0,41.2919,41.3178,41.266,41.266,13100.0
2006-05-12 14:50:00,47.86,47.86,47.8,47.8,19500.0,41.2574,41.2574,41.2057,41.2057,19500.0
2006-05-12 15:00:00,47.81,47.86,47.8,47.82,14900.0,41.2143,41.2574,41.2057,41.2229,14900.0
2006-05-12 15:10:00,47.82,47.88,47.82,47.86,34700.0,41.2229,41.2747,41.2229,41.2574,34700.0
2006-05-12 15:20:00,47.84,47.9,47.84,47.87,15300.0,41.2402,41.2919,41.2402,41.266,15300.0
2006-05-12 15:30:00,47.86,47.86,47.74,47.76,27100.0,41.2574,41.2574,41.154,41.1712,27100.0
2006-05-12 15:40:00,47.76,47.78,47.75,47.76,28600.0,41.1712,41.1885,41.1626,41.1712,28600.0
2006-05-12 15:50:00,47.75,47.79,47.74,47.75,64500.0,41.1626,41.1971,41.154,41.1626,64500.0
2006-05-15 09:30:00,47.9,47.95,47.8,47.83,24500.0,41.2919,41.335,41.2057,41.2316,24500.0
2006-05-15 09:40:00,47.87,48.18,47.87,48.08,61000.0,41.266,41.5333,41.266,41.4471,61000.0
2006-05-15 09:50:00,48.08,48.13,48.02,48.13,32200.0,41.4471,41.4902,41.3954,41.4902,32200.0
2006-05-15 10:00:00,48.12,48.24,48.04,48.24,42300.0,41.4816,41.585,41.4126,41.585,42300.0
2006-05-15 10:10:00,48.25,48.31,48.2,48.29,46400.0,41.5936,41.6453,41.5505,41.6281,46400.0
2006-05-15 10:20:00,48.29,48.36,48.16,48.3,33000.0,41.6281,41.6884,41.516,41.6367,33000.0
2006-05-15 10:30:00,48.3,48.46,48.29,48.42,24300.0,41.6367,41.7747,41.6281,41.7402,24300.0
2006-05-15 10:40:00,48.43,48.6,48.37,48.56,43500.0,41.7488,41.8953,41.6971,41.8609,43500.0
2006-05-15 10:50:00,48.53,48.6,48.45,48.56,39300.0,41.835,41.8953,41.766,41.8609,39300.0
2006-05-15 11:00:00,48.53,48.63,48.48,48.58,33600.0,41.835,41.9212,41.7919,41.8781,33600.0
2006-05-15 11:10:00,48.58,48.84,48.55,48.78,33600.0,41.8781,42.1022,41.8522,42.0505,33600.0
2006-05-15 11:20:00,48.79,48.79,48.72,48.74,22600.0,42.0591,42.0591,41.9988,42.016,22600.0
2006-05-15 11:30:00,48.74,48.83,48.71,48.78,29000.0,42.016,42.0936,41.9902,42.0505,29000.0
2006-05-15 11:40:00,48.78,48.85,48.74,48.84,21900.0,42.0505,42.1108,42.016,42.1022,21900.0
2006-05-15 11:50:00,48.82,48.99,48.82,48.99,23000.0,42.085,42.2315,42.085,42.2315,23000.0
2006-05-15 12:00:00,48.99,49.0,48.93,48.95,25000.0,42.2315,42.2402,42.1798,42.1971,25000.0
2006-05-15 12:10:00,48.96,48.98,48.91,48.94,24300.0,42.2057,42.2229,42.1626,42.1884,24300.0
2006-05-15 12:20:00,48.95,48.96,48.9,48.92,16100.0,42.1971,42.2057,42.1539,42.1712,16100.0
2006-05-15 12:30:00,48.93,48.95,48.87,48.88,32400.0,42.1798,42.1971,42.1281,42.1367,32400.0
2006-05-15 12:40:00,48.89,48.94,48.89,48.91,11900.0,42.1453,42.1884,42.1453,42.1626,11900.0
2006-05-15 12:50:00,48.92,48.95,48.87,48.91,29900.0,42.1712,42.1971,42.1281,42.1626,29900.0
2006-05-15 13:00:00,48.92,48.95,48.83,48.91,24500.0,42.1712,42.1971,42.0936,42.1626,24500.0
2006-05-15 13:10:00,48.9,48.96,48.9,48.92,19000.0,42.1539,42.2057,42.1539,42.1712,19000.0
2006-05-15 13:20:00,48.9,48.92,48.84,48.89,43700.0,42.1539,42.1712,42.1022,42.1453,43700.0
2006-05-15 13:30:00,48.89,48.93,48.83,48.91,17500.0,42.1453,42.1798,42.0936,42.1626,17500.0
2006-05-15 13:40:00,48.91,48.93,48.88,48.9,11300.0,42.1626,42.1798,42.1367,42.1539,11300.0
2006-05-15 13:50:00,48.91,48.92,48.83,48.92,20400.0,42.1626,42.1712,42.0936,42.1712,20400.0
2006-05-15 14:00:00,48.92,48.94,48.88,48.88,21400.0,42.1712,42.1884,42.1367,42.1367,21400.0
2006-05-15 14:10:00,48.88,48.88,48.73,48.79,43100.0,42.1367,42.1367,42.0074,42.0591,43100.0
2006-05-15 14:20:00,48.76,48.94,48.76,48.94,20600.0,42.0333,42.1884,42.0333,42.1884,20600.0
2006-05-15 14:30:00,48.94,48.97,48.86,48.94,44100.0,42.1884,42.2143,42.1195,42.1884,44100.0
2006-05-15 14:40:00,48.94,48.95,48.83,48.88,22200.0,42.1884,42.1971,42.0936,42.1367,22200.0
2006-05-15 14:50:00,48.87,48.91,48.85,48.85,23000.0,42.1281,42.1626,42.1108,42.1108,23000.0
2006-05-15 15:00:00,48.84,48.94,48.83,48.9,46500.0,42.1022,42.1884,42.0936,42.1539,46500.0
2006-05-15 15:10:00,48.89,49.02,48.89,49.01,120500.0,42.1453,42.2574,42.1453,42.2488,120500.0
2006-05-15 15:20:00,49.02,49.08,48.98,49.07,53100.0,42.2574,42.3091,42.2229,42.3005,53100.0
2006-05-15 15:30:00,49.07,49.15,49.06,49.1,67900.0,42.3005,42.3695,42.2919,42.3264,67900.0
2006-05-15 15:40:00,49.1,49.3,49.05,49.26,59500.0,42.3264,42.4988,42.2833,42.4643,59500.0
2006-05-15 15:50:00,49.26,49.35,49.24,49.25,72600.0,42.4643,42.5419,42.447,42.4557,72600.0
2006-05-16 09:30:00,49.18,49.45,49.18,49.37,61400.0,42.3953,42.6281,42.3953,42.5591,61400.0
2006-05-16 09:40:00,49.37,49.37,49.17,49.28,175300.0,42.5591,42.5591,42.3867,42.4815,175300.0
2006-05-16 09:50:00,49.28,49.39,49.27,49.36,35800.0,42.4815,42.5764,42.4729,42.5505,35800.0
2006-05-16 10:00:00,49.38,49.44,49.31,49.39,39900.0,42.5677,42.6195,42.5074,42.5764,39900.0
2006-05-16 10:10:00,49.39,49.4,49.25,49.31,94600.0,42.5764,42.585,42.4557,42.5074,94600.0
2006-05-16 10:20:00,49.33,49.34,49.28,49.29,19100.0,42.5246,42.5332,42.4815,42.4901,19100.0
2006-05-16 10:30:00,49.29,49.33,49.25,49.25,21400.0,42.4901,42.5246,42.4557,42.4557,21400.0
2006-05-16 10:40:00,49.25,49.29,49.25,49.29,13500.0,42.4557,42.4901,42.4557,42.4901,13500.0
2006-05-16 10:50:00,49.3,49.32,49.25,49.25,15800.0,42.4988,42.516,42.4557,42.4557,15800.0
2006-05-16 11:00:00,49.25,49.37,49.25,49.32,21200.0,42.4557,42.5591,42.4557,42.516,21200.0
2006-05-16 11:10:00,49.32,49.33,49.26,49.29,23100.0,42.516,42.5246,42.4643,42.4901,23100.0
2006-05-16 11:20:00,49.29,49.33,49.27,49.3,13500.0,42.4901,42.5246,42.4729,42.4988,13500.0
2006-05-16 11:30:00,49.29,49.35,49.27,49.34,18100.0,42.4901,42.5419,42.4729,42.5332,18100.0
2006-05-16 11:40:00,49.34,49.38,49.3,49.37,50800.0,42.5332,42.5677,42.4988,42.5591,50800.0
2006-05-16 11:50:00,49.37,49.37,49.31,49.32,21700.0,42.5591,42.5591,42.5074,42.516,21700.0
2006-05-16 12:00:00,49.32,49.33,49.3,49.32,56300.0,42.516,42.5246,42.4988,42.516,56300.0
2006-05-16 12:10:00,49.31,49.32,49.26,49.3,18300.0,42.5074,42.516,42.4643,42.4988,18300.0
2006-05-16 12:20:00,49.3,49.32,49.26,49.32,11700.0,42.4988,42.516,42.4643,42.516,11700.0
2006-05-16 12:30:00,49.32,49.34,49.28,49.31,18100.0,42.516,42.5332,42.4815,42.5074,18100.0
2006-05-16 12:40:00,49.3,49.32,49.26,49.28,14700.0,42.4988,42.516,42.4643,42.4815,14700.0
2006-05-16 12:50:00,49.28,49.38,49.28,49.37,32400.0,42.4815,42.5677,42.4815,42.5591,32400.0
2006-05-16 13:00:00,49.39,49.39,49.3,49.36,42200.0,42.5764,42.5764,42.4988,42.5505,42200.0
2006-05-16 13:10:00,49.34,49.36,49.33,49.34,58200.0,42.5332,42.5505,42.5246,42.5332,58200.0
2006-05-16 13:20:00,49.34,49.36,49.32,49.32,32900.0,42.5332,42.5505,42.516,42.516,32900.0
2006-05-16 13:30:00,49.31,49.35,49.3,49.33,11800.0,42.5074,42.5419,42.4988,42.5246,11800.0
2006-05-16 13:40:00,49.32,49.33,49.28,49.33,15900.0,42.516,42.5246,42.4815,42.5246,15900.0
2006-05-16 13:50:00,49.33,49.35,49.3,49.34,42500.0,42.5246,42.5419,42.4988,42.5332,42500.0
2006-05-16 14:00:00,49.33,49.36,49.31,49.36,33200.0,42.5246,42.5505,42.5074,42.5505,33200.0
2006-05-16 14:10:00,49.36,49.37,49.33,49.34,11300.0,42.5505,42.5591,42.5246,42.5332,11300.0
2006-05-16 14:20:00,49.36,49.38,49.33,49.38,16800.0,42.5505,42.5677,42.5246,42.5677,16800.0
2006-05-16 14:30:00,49.37,49.41,49.35,49.38,21500.0,42.5591,42.5936,42.5419,42.5677,21500.0
2006-05-16 14:40:00,49.38,49.41,49.36,49.4,10400.0,42.5677,42.5936,42.5505,42.585,10400.0
2006-05-16 14:50:00,49.4,49.43,49.39,49.41,22300.0,42.585,42.6108,42.5764,42.5936,22300.0
2006-05-16 15:00:00,49.41,49.47,49.4,49.46,20800.0,42.5936,42.6453,42.585,42.6367,20800.0
2006-05-16 15:10:00,49.46,49.46,49.41,49.44,24800.0,42.6367,42.6367,42.5936,42.6195,24800.0
2006-05-16 15:20:00,49.43,49.44,49.39,49.4,36000.0,42.6108,42.6195,42.5764,42.585,36000.0
2006-05-16 15:30:00,49.41,49.42,49.38,49.38,66300.0,42.5936,42.6022,42.5677,42.5677,66300.0
2006-05-16 15:40:00,49.39,49.39,49.35,49.35,34400.0,42.5764,42.5764,42.5419,42.5419,34400.0
2006-05-16 15:50:00,49.36,49.36,49.33,49.34,41300.0,42.5505,42.5505,42.5246,42.5332,41300.0
2006-05-17 09:30:00,49.2,49.21,48.85,49.0,125700.0,42.4126,42.4212,42.1108,42.2402,125700.0
2006-05-17 09:40:00,49.04,49.25,49.02,49.18,59600.0,42.2746,42.4557,42.2574,42.3953,59600.0
2006-05-17 09:50:00,49.23,49.3,49.22,49.25,26800.0,42.4384,42.4988,42.4298,42.4557,26800.0
2006-05-17 10:00:00,49.25,49.33,49.19,49.2,114100.0,42.4557,42.5246,42.4039,42.4126,114100.0
2006-05-17 10:10:00,49.2,49.26,49.16,49.21,44700.0,42.4126,42.4643,42.3781,42.4212,44700.0
2006-05-17 10:20:00,49.22,49.25,49.2,49.2,25300.0,42.4298,42.4557,42.4126,42.4126,25300.0
2006-05-17 10:30:00,49.21,49.23,49.18,49.21,33400.0,42.4212,42.4384,42.3953,42.4212,33400.0
2006-05-17 10:40:00,49.18,49.28,49.16,49.28,19300.0,42.3953,42.4815,42.3781,42.4815,19300.0
2006-05-17 10:50:00,49.27,49.27,49.17,49.19,20400.0,42.4729,42.4729,42.3867,42.4039,20400.0
2006-05-17 11:00:00,49.18,49.19,49.12,49.13,47500.0,42.3953,42.4039,42.3436,42.3522,47500.0
2006-05-17 11:10:00,49.13,49.13,48.79,48.9,35200.0,42.3522,42.3522,42.0591,42.1539,35200.0
2006-05-17 11:20:00,48.9,48.93,48.71,48.71,37300.0,42.1539,42.1798,41.9902,41.9902,37300.0
2006-05-17 11:30:00,48.72,48.9,48.7,48.9,22700.0,41.9988,42.1539,41.9815,42.1539,22700.0
2006-05-17 11:40:00,48.87,48.98,48.87,48.95,29500.0,42.1281,42.2229,42.1281,42.1971,29500.0
2006-05-17 11:50:00,48.95,48.95,48.86,48.9,11200.0,42.1971,42.1971,42.1195,42.1539,11200.0
2006-05-17 12:00:00,48.9,48.91,48.82,48.85,11500.0,42.1539,42.1626,42.085,42.1108,11500.0
2006-05-17 12:10:00,48.86,48.97,48.85,48.95,7600.0,42.1195,42.2143,42.1108,42.1971,7600.0
2006-05-17 12:20:00,48.95,48.96,48.88,48.88,18400.0,42.1971,42.2057,42.1367,42.1367,18400.0
2006-05-17 12:30:00,48.89,48.98,48.89,48.97,9100.0,42.1453,42.2229,42.1453,42.2143,9100.0
2006-05-17 12:40:00,48.97,48.97,48.85,48.87,14800.0,42.2143,42.2143,42.1108,42.1281,14800.0
2006-05-17 12:50:00,48.86,48.93,48.85,48.91,14500.0,42.1195,42.1798,42.1108,42.1626,14500.0
2006-05-17 13:00:00,48.93,49.03,48.87,48.89,9600.0,42.1798,42.266,42.1281,42.1453,9600.0
2006-05-17 13:10:00,48.89,48.92,48.72,48.79,15300.0,42.1453,42.1712,41.9988,42.0591,15300.0
2006-05-17 13:20:00,48.77,48.84,48.75,48.77,56800.0,42.0419,42.1022,42.0246,42.0419,56800.0
2006-05-17 13:30:00,48.76,48.83,48.73,48.77,10700.0,42.0333,42.0936,42.0074,42.0419,10700.0
2006-05-17 13:40:00,48.74,48.8,48.72,48.8,6300.0,42.016,42.0677,41.9988,42.0677,6300.0
2006-05-17 13:50:00,48.8,48.9,48.8,48.88,14600.0,42.0677,42.1539,42.0677,42.1367,14600.0
2006-05-17 14:00:00,48.88,48.89,48.85,48.85,12600.0,42.1367,42.1453,42.1108,42.1108,12600.0
2006-05-17 14:10:00,48.84,48.84,48.74,48.82,36300.0,42.1022,42.1022,42.016,42.085,36300.0
2006-05-17 14:20:00,48.81,48.84,48.8,48.84,19600.0,42.0764,42.1022,42.0677,42.1022,19600.0
2006-05-17 14:30:00,48.84,48.85,48.71,48.74,37300.0,42.1022,42.1108,41.9902,42.016,37300.0
2006-05-17 14:40:00,48.74,48.84,48.74,48.75,69400.0,42.016,42.1022,42.016,42.0246,69400.0
2006-05-17 14:50:00,48.77,48.87,48.76,48.81,49700.0,42.0419,42.1281,42.0333,42.0764,49700.0
2006-05-17 15:00:00,48.81,49.04,48.81,49.04,31800.0,42.0764,42.2746,42.0764,42.2746,31800.0
2006-05-17 15:10:00,49.03,49.04,48.94,48.96,29200.0,42.266,42.2746,42.1884,42.2057,29200.0
2006-05-17 15:20:00,48.96,49.0,48.91,48.99,32300.0,42.2057,42.2402,42.1626,42.2315,32300.0
2006-05-17 15:30:00,48.98,49.04,48.98,49.0,58100.0,42.2229,42.2746,42.2229,42.2402,58100.0
2006-05-17 15:40:00,49.0,49.01,48.89,48.89,59500.0,42.2402,42.2488,42.1453,42.1453,59500.0
2006-05-17 15:50:00,48.9,48.9,48.8,48.81,57200.0,42.1539,42.1539,42.0677,42.0764,57200.0
2006-05-18 09:30:00,48.5,48.95,48.5,48.91,49400.0,41.8091,42.1971,41.8091,42.1626,49400.0
2006-05-18 09:40:00,48.92,48.92,48.75,48.81,35600.0,42.1712,42.1712,42.0246,42.0764,35600.0
2006-05-18 09:50:00,48.81,48.93,48.76,48.76,40200.0,42.0764,42.1798,42.0333,42.0333,40200.0
2006-05-18 10:00:00,48.76,48.95,48.76,48.77,48700.0,42.0333,42.1971,42.0333,42.0419,48700.0
2006-05-18 10:10:00,48.78,48.87,48.75,48.87,31300.0,42.0505,42.1281,42.0246,42.1281,31300.0
2006-05-18 10:20:00,48.85,48.88,48.8,48.82,49600.0,42.1108,42.1367,42.0677,42.085,49600.0
2006-05-18 10:30:00,48.83,48.85,48.76,48.83,61200.0,42.0936,42.1108,42.0333,42.0936,61200.0
2006-05-18 10:40:00,48.84,48.85,48.8,48.83,16900.0,42.1022,42.1108,42.0677,42.0936,16900.0
2006-05-18 10:50:00,48.81,48.84,48.8,48.8,13100.0,42.0764,42.1022,42.0677,42.0677,13100.0
2006-05-18 11:00:00,48.83,48.84,48.77,48.79,11700.0,42.0936,42.1022,42.0419,42.0591,11700.0
2006-05-18 11:10:00,48.81,48.82,48.77,48.78,12200.0,42.0764,42.085,42.0419,42.0505,12200.0
2006-05-18 11:20:00,48.78,48.89,48.78,48.88,32700.0,42.0505,42.1453,42.0505,42.1367,32700.0
2006-05-18 11:30:00,48.87,48.9,48.85,48.88,43900.0,42.1281,42.1539,42.1108,42.1367,43900.0
2006-05-18 11:40:00,48.88,48.93,48.85,48.88,25500.0,42.1367,42.1798,42.1108,42.1367,25500.0
2006-05-18 11:50:00,48.88,48.9,48.81,48.89,29200.0,42.1367,42.1539,42.0764,42.1453,29200.0
2006-05-18 12:00:00,48.88,48.98,48.81,48.97,47700.0,42.1367,42.2229,42.0764,42.2143,47700.0
2006-05-18 12:10:00,48.97,48.98,48.83,48.83,26400.0,42.2143,42.2229,42.0936,42.0936,26400.0
2006-05-18 12:20:00,48.82,48.9,48.8,48.86,39600.0,42.085,42.1539,42.0677,42.1195,39600.0
2006-05-18 12:30:00,48.85,48.9,48.84,48.9,64100.0,42.1108,42.1539,42.1022,42.1539,64100.0
2006-05-18 12:40:00,48.9,48.92,48.83,48.87,34100.0,42.1539,42.1712,42.0936,42.1281,34100.0
2006-05-18 12:50:00,48.87,48.89,48.85,48.85,43300.0,42.1281,42.1453,42.1108,42.1108,43300.0
2006-05-18 13:00:00,48.84,48.88,48.81,48.85,42800.0,42.1022,42.1367,42.0764,42.1108,42800.0
2006-05-18 13:10:00,48.85,48.88,48.81,48.83,25800.0,42.1108,42.1367,42.0764,42.0936,25800.0
2006-05-18 13:20:00,48.83,48.89,48.8,48.89,16100.0,42.0936,42.1453,42.0677,42.1453,16100.0
2006-05-18 13:30:00,48.89,48.93,48.83,48.91,68400.0,42.1453,42.1798,42.0936,42.1626,68400.0
2006-05-18 13:40:00,48.91,48.96,48.83,48.91,20000.0,42.1626,42.2057,42.0936,42.1626,20000.0
2006-05-18 13:50:00,48.9,48.94,48.89,48.9,13000.0,42.1539,42.1884,42.1453,42.1539,13000.0
2006-05-18 14:00:00,48.9,48.9,48.81,48.85,27300.0,42.1539,42.1539,42.0764,42.1108,27300.0
2006-05-18 14:10:00,48.84,48.86,48.79,48.86,16800.0,42.1022,42.1195,42.0591,42.1195,16800.0
2006-05-18 14:20:00,48.86,48.88,48.76,48.78,70100.0,42.1195,42.1367,42.0333,42.0505,70100.0
2006-05-18 14:30:00,48.79,48.92,48.79,48.91,32100.0,42.0591,42.1712,42.0591,42.1626,32100.0
2006-05-18 14:40:00,48.91,48.91,48.78,48.83,18900.0,42.1626,42.1626,42.0505,42.0936,18900.0
2006-05-18 14:50:00,48.85,48.89,48.76,48.8,32600.0,42.1108,42.1453,42.0333,42.0677,32600.0
2006-05-18 15:00:00,48.81,48.85,48.79,48.8,16900.0,42.0764,42.1108,42.0591,42.0677,16900.0
2006-05-18 15:10:00,48.79,48.82,48.75,48.8,30500.0,42.0591,42.085,42.0246,42.0677,30500.0
2006-05-18 15:20:00,48.8,48.84,48.76,48.79,36800.0,42.0677,42.1022,42.0333,42.0591,36800.0
2006-05-18 15:30:00,48.81,48.89,48.77,48.78,35600.0,42.0764,42.1453,42.0419,42.0505,35600.0
2006-05-18 15:40:00,48.78,48.78,48.69,48.69,109700.0,42.0505,42.0505,41.9729,41.9729,109700.0
2006-05-18 15:50:00,48.69,48.69,48.57,48.57,56400.0,41.9729,41.9729,41.8695,41.8695,56400.0
2006-05-19 09:30:00,48.9,48.91,48.79,48.79,173000.0,42.1539,42.1626,42.0591,42.0591,173000.0
2006-05-19 09:40:00,48.79,48.87,48.77,48.79,52600.0,42.0591,42.1281,42.0419,42.0591,52600.0
2006-05-19 09:50:00,48.79,48.8,48.67,48.71,26500.0,42.0591,42.0677,41.9557,41.9902,26500.0
2006-05-19 10:00:00,48.71,48.71,48.56,48.57,26100.0,41.9902,41.9902,41.8609,41.8695,26100.0
2006-05-19 10:10:00,48.58,48.68,48.55,48.61,32400.0,41.8781,41.9643,41.8522,41.904,32400.0
2006-05-19 10:20:00,48.61,48.66,48.6,48.66,41900.0,41.904,41.9471,41.8953,41.9471,41900.0
2006-05-19 10:30:00,48.65,48.74,48.65,48.73,22300.0,41.9384,42.016,41.9384,42.0074,22300.0
2006-05-19 10:40:00,48.69,48.7,48.64,48.64,15400.0,41.9729,41.9815,41.9298,41.9298,15400.0
2006-05-19 10:50:00,48.64,48.69,48.6,48.68,34600.0,41.9298,41.9729,41.8953,41.9643,34600.0
2006-05-19 11:00:00,48.68,48.73,48.65,48.66,27400.0,41.9643,42.0074,41.9384,41.9471,27400.0
2006-05-19 11:10:00,48.65,48.7,48.6,48.69,121300.0,41.9384,41.9815,41.8953,41.9729,121300.0
2006-05-19 11:20:00,48.69,48.75,48.65,48.7,43500.0,41.9729,42.0246,41.9384,41.9815,43500.0
2006-05-19 11:30:00,48.7,48.72,48.61,48.66,84100.0,41.9815,41.9988,41.904,41.9471,84100.0
2006-05-19 11:40:00,48.66,48.69,48.62,48.62,50700.0,41.9471,41.9729,41.9126,41.9126,50700.0
2006-05-19 11:50:00,48.62,48.63,48.58,48.61,55300.0,41.9126,41.9212,41.8781,41.904,55300.0
2006-05-19 12:00:00,48.62,48.65,48.57,48.65,31300.0,41.9126,41.9384,41.8695,41.9384,31300.0
2006-05-19 12:10:00,48.65,48.65,48.58,48.62,27800.0,41.9384,41.9384,41.8781,41.9126,27800.0
2006-05-19 12:20:00,48.62,48.65,48.57,48.65,17300.0,41.9126,41.9384,41.8695,41.9384,17300.0
2006-05-19 12:30:00,48.65,48.65,48.57,48.65,51800.0,41.9384,41.9384,41.8695,41.9384,51800.0
2006-05-19 12:40:00,48.64,48.65,48.57,48.61,59100.0,41.9298,41.9384,41.8695,41.904,59100.0
2006-05-19 12:50:00,48.6,48.64,48.57,48.61,15100.0,41.8953,41.9298,41.8695,41.904,15100.0
2006-05-19 13:00:00,48.61,48.61,48.5,48.51,32200.0,41.904,41.904,41.8091,41.8178,32200.0
2006-05-19 13:10:00,48.52,48.63,48.52,48.62,12800.0,41.8264,41.9212,41.8264,41.9126,12800.0
2006-05-19 13:20:00,48.63,48.7,48.58,48.6,29400.0,41.9212,41.9815,41.8781,41.8953,29400.0
2006-05-19 13:30:00,48.59,48.59,48.5,48.53,37900.0,41.8867,41.8867,41.8091,41.835,37900.0
2006-05-19 13:40:00,48.53,48.56,48.5,48.5,27000.0,41.835,41.8609,41.8091,41.8091,27000.0
2006-05-19 13:50:00,48.51,48.54,48.48,48.53,45100.0,41.8178,41.8436,41.7919,41.835,45100.0
2006-05-19 14:00:00,48.53,48.57,48.52,48.54,13900.0,41.835,41.8695,41.8264,41.8436,13900.0
2006-05-19 14:10:00,48.55,48.64,48.53,48.57,19500.0,41.8522,41.9298,41.835,41.8695,19500.0
2006-05-19 14:20:00,48.56,48.61,48.52,48.58,11500.0,41.8609,41.904,41.8264,41.8781,11500.0
2006-05-19 14:30:00,48.58,48.61,48.49,48.52,50400.0,41.8781,41.904,41.8005,41.8264,50400.0
2006-05-19 14:40:00,48.52,48.55,48.47,48.5,35300.0,41.8264,41.8522,41.7833,41.8091,35300.0
2006-05-19 14:50:00,48.49,48.59,48.49,48.52,30700.0,41.8005,41.8867,41.8005,41.8264,30700.0
2006-05-19 15:00:00,48.52,48.6,48.51,48.52,16100.0,41.8264,41.8953,41.8178,41.8264,16100.0
2006-05-19 15:10:00,48.53,48.6,48.48,48.52,46000.0,41.835,41.8953,41.7919,41.8264,46000.0
2006-05-19 15:20:00,48.51,48.59,48.43,48.59,38800.0,41.8178,41.8867,41.7488,41.8867,38800.0
2006-05-19 15:30:00,48.59,48.59,48.44,48.57,45800.0,41.8867,41.8867,41.7574,41.8695,45800.0
2006-05-19 15:40:00,48.57,48.65,48.56,48.64,45100.0,41.8695,41.9384,41.8609,41.9298,45100.0
2006-05-19 15:50:00,48.64,48.65,48.61,48.62,68700.0,41.9298,41.9384,41.904,41.9126,68700.0
2006-05-22 09:30:00,48.4,48.7,48.34,48.69,34900.0,41.7229,41.9815,41.6712,41.9729,34900.0
2006-05-22 09:40:00,48.67,48.85,48.5,48.81,87400.0,41.9557,42.1108,41.8091,42.0764,87400.0
2006-05-22 09:50:00,48.85,48.98,48.74,48.79,58500.0,42.1108,42.2229,42.016,42.0591,58500.0
2006-05-22 10:00:00,48.78,48.84,48.63,48.73,31900.0,42.0505,42.1022,41.9212,42.0074,31900.0
2006-05-22 10:10:00,48.79,48.79,48.67,48.75,38300.0,42.0591,42.0591,41.9557,42.0246,38300.0
2006-05-22 10:20:00,48.75,48.76,48.61,48.74,24800.0,42.0246,42.0333,41.904,42.016,24800.0
2006-05-22 10:30:00,48.76,48.79,48.67,48.69,27600.0,42.0333,42.0591,41.9557,41.9729,27600.0
2006-05-22 10:40:00,48.65,48.69,48.64,48.66,34400.0,41.9384,41.9729,41.9298,41.9471,34400.0
2006-05-22 10:50:00,48.66,48.66,48.56,48.56,50700.0,41.9471,41.9471,41.8609,41.8609,50700.0
2006-05-22 11:00:00,48.57,48.59,48.54,48.59,60100.0,41.8695,41.8867,41.8436,41.8867,60100.0
2006-05-22 11:10:00,48.6,48.61,48.55,48.6,28200.0,41.8953,41.904,41.8522,41.8953,28200.0
2006-05-22 11:20:00,48.6,48.72,48.55,48.61,40500.0,41.8953,41.9988,41.8522,41.904,40500.0
2006-05-22 11:30:00,48.61,48.75,48.61,48.61,30600.0,41.904,42.0246,41.904,41.904,30600.0
2006-05-22 11:40:00,48.61,48.64,48.5,48.5,42100.0,41.904,41.9298,41.8091,41.8091,42100.0
2006-05-22 11:50:00,48.5,48.54,48.29,48.54,55200.0,41.8091,41.8436,41.6281,41.8436,55200.0
2006-05-22 12:00:00,48.54,48.6,48.47,48.5,47000.0,41.8436,41.8953,41.7833,41.8091,47000.0
2006-05-22 12:10:00,48.51,48.54,48.49,48.49,38700.0,41.8178,41.8436,41.8005,41.8005,38700.0
2006-05-22 12:20:00,48.49,48.53,48.43,48.46,72800.0,41.8005,41.835,41.7488,41.7747,72800.0
2006-05-22 12:30:00,48.46,48.57,48.43,48.49,32400.0,41.7747,41.8695,41.7488,41.8005,32400.0
2006-05-22 12:40:00,48.49,48.53,48.45,48.47,32400.0,41.8005,41.835,41.766,41.7833,32400.0
2006-05-22 12:50:00,48.48,48.53,48.35,48.44,27700.0,41.7919,41.835,41.6798,41.7574,27700.0
2006-05-22 13:00:00,48.44,48.54,48.44,48.46,121700.0,41.7574,41.8436,41.7574,41.7747,121700.0
2006-05-22 13:10:00,48.45,48.52,48.44,48.45,22600.0,41.766,41.8264,41.7574,41.766,22600.0
2006-05-22 13:20:00,48.45,48.55,48.44,48.47,56600.0,41.766,41.8522,41.7574,41.7833,56600.0
2006-05-22 13:30:00,48.47,48.48,48.42,48.44,12300.0,41.7833,41.7919,41.7402,41.7574,12300.0
2006-05-22 13:40:00,48.45,48.56,48.41,48.51,22300.0,41.766,41.8609,41.7315,41.8178,22300.0
2006-05-22 13:50:00,48.51,48.55,48.49,48.49,56700.0,41.8178,41.8522,41.8005,41.8005,56700.0
2006-05-22 14:00:00,48.48,48.5,48.4,48.41,16900.0,41.7919,41.8091,41.7229,41.7315,16900.0
2006-05-22 14:10:00,48.4,48.61,48.4,48.55,38300.0,41.7229,41.904,41.7229,41.8522,38300.0
2006-05-22 14:20:00,48.54,48.56,48.44,48.49,22600.0,41.8436,41.8609,41.7574,41.8005,22600.0
2006-05-22 14:30:00,48.49,48.52,48.44,48.5,23600.0,41.8005,41.8264,41.7574,41.8091,23600.0
2006-05-22 14:40:00,48.48,48.53,48.4,48.5,60400.0,41.7919,41.835,41.7229,41.8091,60400.0
2006-05-22 14:50:00,48.51,48.52,48.47,48.5,61600.0,41.8178,41.8264,41.7833,41.8091,61600.0
2006-05-22 15:00:00,48.51,48.53,48.49,48.52,51500.0,41.8178,41.835,41.8005,41.8264,51500.0
2006-05-22 15:10:00,48.49,48.54,48.42,48.5,33500.0,41.8005,41.8436,41.7402,41.8091,33500.0
2006-05-22 15:20:00,48.49,48.54,48.48,48.52,54400.0,41.8005,41.8436,41.7919,41.8264,54400.0
2006-05-22 15:30:00,48.53,48.58,48.48,48.56,55300.0,41.835,41.8781,41.7919,41.8609,55300.0
2006-05-22 15:40:00,48.57,48.57,48.43,48.51,32900.0,41.8695,41.8695,41.7488,41.8178,32900.0
2006-05-22 15:50:00,48.5,48.5,48.34,48.34,44300.0,41.8091,41.8091,41.6712,41.6712,44300.0
2006-05-23 09:30:00,48.39,48.5,48.29,48.43,43200.0,41.7143,41.8091,41.6281,41.7488,43200.0
2006-05-23 09:40:00,48.41,48.5,48.34,48.37,39000.0,41.7315,41.8091,41.6712,41.6971,39000.0
2006-05-23 09:50:00,48.36,48.43,48.35,48.37,34500.0,41.6884,41.7488,41.6798,41.6971,34500.0
2006-05-23 10:00:00,48.36,48.4,48.33,48.39,39900.0,41.6884,41.7229,41.6626,41.7143,39900.0
2006-05-23 10:10:00,48.39,48.42,48.32,48.35,34900.0,41.7143,41.7402,41.654,41.6798,34900.0
2006-05-23 10:20:00,48.33,48.34,48.23,48.24,30000.0,41.6626,41.6712,41.5764,41.585,30000.0
2006-05-23 10:30:00,48.24,48.34,48.24,48.31,34500.0,41.585,41.6712,41.585,41.6453,34500.0
2006-05-23 10:40:00,48.31,48.31,48.2,48.2,24000.0,41.6453,41.6453,41.5505,41.5505,24000.0
2006-05-23 10:50:00,48.2,48.23,48.15,48.22,45500.0,41.5505,41.5764,41.5074,41.5678,45500.0
2006-05-23 11:00:00,48.22,48.26,48.16,48.16,30700.0,41.5678,41.6022,41.516,41.516,30700.0
2006-05-23 11:10:00,48.16,48.26,48.11,48.26,31400.0,41.516,41.6022,41.4729,41.6022,31400.0
2006-05-23 11:20:00,48.24,48.26,48.12,48.23,27300.0,41.585,41.6022,41.4816,41.5764,27300.0
2006-05-23 11:30:00,48.23,48.36,48.21,48.29,13500.0,41.5764,41.6884,41.5591,41.6281,13500.0
2006-05-23 11:40:00,48.29,48.32,48.25,48.26,14800.0,41.6281,41.654,41.5936,41.6022,14800.0
2006-05-23 11:50:00,48.28,48.31,48.17,48.18,11100.0,41.6195,41.6453,41.5247,41.5333,11100.0
2006-05-23 12:00:00,48.18,48.21,48.11,48.2,15400.0,41.5333,41.5591,41.4729,41.5505,15400.0
2006-05-23 12:10:00,48.2,48.29,48.2,48.27,5800.0,41.5505,41.6281,41.5505,41.6109,5800.0
2006-05-23 12:20:00,48.26,48.3,48.16,48.2,42900.0,41.6022,41.6367,41.516,41.5505,42900.0
2006-05-23 12:30:00,48.19,48.23,48.12,48.2,12800.0,41.5419,41.5764,41.4816,41.5505,12800.0
2006-05-23 12:40:00,48.2,48.21,48.1,48.11,23200.0,41.5505,41.5591,41.4643,41.4729,23200.0
2006-05-23 12:50:00,48.12,48.23,48.1,48.23,13500.0,41.4816,41.5764,41.4643,41.5764,13500.0
2006-05-23 13:00:00,48.23,48.25,48.2,48.2,21600.0,41.5764,41.5936,41.5505,41.5505,21600.0
2006-05-23 13:10:00,48.21,48.21,48.12,48.15,33200.0,41.5591,41.5591,41.4816,41.5074,33200.0
2006-05-23 13:20:00,48.15,48.18,48.14,48.18,11400.0,41.5074,41.5333,41.4988,41.5333,11400.0
2006-05-23 13:30:00,48.19,48.2,48.14,48.15,50300.0,41.5419,41.5505,41.4988,41.5074,50300.0
2006-05-23 13:40:00,48.16,48.2,48.15,48.18,21300.0,41.516,41.5505,41.5074,41.5333,21300.0
2006-05-23 13:50:00,48.19,48.25,48.17,48.22,35300.0,41.5419,41.5936,41.5247,41.5678,35300.0
2006-05-23 14:00:00,48.21,48.23,48.16,48.19,37700.0,41.5591,41.5764,41.516,41.5419,37700.0
2006-05-23 14:10:00,48.19,48.24,48.16,48.2,20600.0,41.5419,41.585,41.516,41.5505,20600.0
2006-05-23 14:20:00,48.2,48.22,48.15,48.2,34300.0,41.5505,41.5678,41.5074,41.5505,34300.0
2006-05-23 14:30:00,48.18,48.25,48.16,48.16,26300.0,41.5333,41.5936,41.516,41.516,26300.0
2006-05-23 14:40:00,48.16,48.2,48.11,48.13,26800.0,41.516,41.5505,41.4729,41.4902,26800.0
2006-05-23 14:50:00,48.14,48.19,48.12,48.18,44600.0,41.4988,41.5419,41.4816,41.5333,44600.0
2006-05-23 15:00:00,48.19,48.22,48.11,48.19,29000.0,41.5419,41.5678,41.4729,41.5419,29000.0
2006-05-23 15:10:00,48.17,48.3,48.16,48.27,16500.0,41.5247,41.6367,41.516,41.6109,16500.0
2006-05-23 15:20:00,48.27,48.27,48.18,48.18,45600.0,41.6109,41.6109,41.5333,41.5333,45600.0
2006-05-23 15:30:00,48.19,48.27,48.18,48.2,58700.0,41.5419,41.6109,41.5333,41.5505,58700.0
2006-05-23 15:40:00,48.2,48.21,48.07,48.11,56500.0,41.5505,41.5591,41.4385,41.4729,56500.0
2006-05-23 15:50:00,48.09,48.11,47.96,48.0,60400.0,41.4557,41.4729,41.3436,41.3781,60400.0
2006-05-24 09:30:00,47.85,47.86,47.6,47.71,30700.0,41.2488,41.2574,41.0333,41.1281,30700.0
2006-05-24 09:40:00,47.7,48.05,47.6,48.05,23200.0,41.1195,41.4212,41.0333,41.4212,23200.0
2006-05-24 09:50:00,48.05,48.05,47.74,47.89,33100.0,41.4212,41.4212,41.154,41.2833,33100.0
2006-05-24 10:00:00,47.9,48.13,47.87,47.98,49800.0,41.2919,41.4902,41.266,41.3609,49800.0
2006-05-24 10:10:00,48.03,48.03,47.89,47.93,22500.0,41.404,41.404,41.2833,41.3178,22500.0
2006-05-24 10:20:00,47.92,48.04,47.87,47.93,33500.0,41.3091,41.4126,41.266,41.3178,33500.0
2006-05-24 10:30:00,47.94,48.08,47.84,48.05,45300.0,41.3264,41.4471,41.2402,41.4212,45300.0
2006-05-24 10:40:00,48.04,48.12,48.0,48.08,37600.0,41.4126,41.4816,41.3781,41.4471,37600.0
2006-05-24 10:50:00,48.1,48.15,48.04,48.06,56400.0,41.4643,41.5074,41.4126,41.4298,56400.0
2006-05-24 11:00:00,48.06,48.17,48.06,48.16,61400.0,41.4298,41.5247,41.4298,41.516,61400.0
2006-05-24 11:10:00,48.16,48.22,48.12,48.12,12800.0,41.516,41.5678,41.4816,41.4816,12800.0
2006-05-24 11:20:00,48.12,48.13,48.02,48.02,25400.0,41.4816,41.4902,41.3954,41.3954,25400.0
2006-05-24 11:30:00,48.0,48.0,47.8,47.95,28200.0,41.3781,41.3781,41.2057,41.335,28200.0
2006-05-24 11:40:00,47.96,48.05,47.96,47.99,48800.0,41.3436,41.4212,41.3436,41.3695,48800.0
2006-05-24 11:50:00,47.99,48.08,47.95,48.04,20200.0,41.3695,41.4471,41.335,41.4126,20200.0
2006-05-24 12:00:00,48.04,48.1,48.04,48.06,32500.0,41.4126,41.4643,41.4126,41.4298,32500.0
2006-05-24 12:10:00,48.07,48.09,47.99,48.01,10400.0,41.4385,41.4557,41.3695,41.3867,10400.0
2006-05-24 12:20:00,48.01,48.01,47.95,47.95,13900.0,41.3867,41.3867,41.335,41.335,13900.0
2006-05-24 12:30:00,47.96,47.98,47.91,47.92,9800.0,41.3436,41.3609,41.3005,41.3091,9800.0
2006-05-24 12:40:00,47.91,47.96,47.89,47.95,66200.0,41.3005,41.3436,41.2833,41.335,66200.0
2006-05-24 12:50:00,47.95,47.95,47.84,47.84,29300.0,41.335,41.335,41.2402,41.2402,29300.0
2006-05-24 13:00:00,47.83,47.83,47.75,47.8,28300.0,41.2316,41.2316,41.1626,41.2057,28300.0
2006-05-24 13:10:00,47.8,47.8,47.51,47.53,31400.0,41.2057,41.2057,40.9557,40.9729,31400.0
2006-05-24 13:20:00,47.52,47.69,47.51,47.55,22300.0,40.9643,41.1109,40.9557,40.9902,22300.0
2006-05-24 13:30:00,47.55,47.6,47.38,47.57,37800.0,40.9902,41.0333,40.8436,41.0074,37800.0
2006-05-24 13:40:00,47.57,47.67,47.43,47.66,49200.0,41.0074,41.0936,40.8867,41.085,49200.0
2006-05-24 13:50:00,47.61,47.81,47.57,47.76,30900.0,41.0419,41.2143,41.0074,41.1712,30900.0
2006-05-24 14:00:00,47.76,47.86,47.72,47.77,36200.0,41.1712,41.2574,41.1367,41.1798,36200.0
2006-05-24 14:10:00,47.78,47.88,47.76,47.81,45500.0,41.1885,41.2747,41.1712,41.2143,45500.0
2006-05-24 14:20:00,47.83,47.86,47.64,47.71,18300.0,41.2316,41.2574,41.0678,41.1281,18300.0
2006-05-24 14:30:00,47.72,47.92,47.72,47.86,41100.0,41.1367,41.3091,41.1367,41.2574,41100.0
2006-05-24 14:40:00,47.84,47.96,47.83,47.92,44300.0,41.2402,41.3436,41.2316,41.3091,44300.0
2006-05-24 14:50:00,47.94,47.94,47.85,47.89,48800.0,41.3264,41.3264,41.2488,41.2833,48800.0
2006-05-24 15:00:00,47.91,48.08,47.91,48.08,47300.0,41.3005,41.4471,41.3005,41.4471,47300.0
2006-05-24 15:10:00,48.05,48.06,47.93,47.98,35100.0,41.4212,41.4298,41.3178,41.3609,35100.0
2006-05-24 15:20:00,47.99,47.99,47.9,47.95,35300.0,41.3695,41.3695,41.2919,41.335,35300.0
2006-05-24 15:30:00,47.96,48.1,47.96,48.1,81300.0,41.3436,41.4643,41.3436,41.4643,81300.0
2006-05-24 15:40:00,48.08,48.18,48.05,48.08,57500.0,41.4471,41.5333,41.4212,41.4471,57500.0
2006-05-24 15:50:00,48.07,48.12,47.94,48.0,48600.0,41.4385,41.4816,41.3264,41.3781,48600.0
2006-05-25 09:30:00,48.1,48.25,48.04,48.25,37900.0,41.4643,41.5936,41.4126,41.5936,37900.0
2006-05-25 09:40:00,48.22,48.42,48.16,48.24,42000.0,41.5678,41.7402,41.516,41.585,42000.0
2006-05-25 09:50:00,48.24,48.39,48.19,48.39,30200.0,41.585,41.7143,41.5419,41.7143,30200.0
2006-05-25 10:00:00,48.4,48.4,48.14,48.18,77100.0,41.7229,41.7229,41.4988,41.5333,77100.0
2006-05-25 10:10:00,48.18,48.19,48.13,48.15,20200.0,41.5333,41.5419,41.4902,41.5074,20200.0
2006-05-25 10:20:00,48.14,48.2,48.09,48.1,25600.0,41.4988,41.5505,41.4557,41.4643,25600.0
2006-05-25 10:30:00,48.13,48.18,48.1,48.1,50200.0,41.4902,41.5333,41.4643,41.4643,50200.0
2006-05-25 10:40:00,48.1,48.22,48.09,48.19,26300.0,41.4643,41.5678,41.4557,41.5419,26300.0
2006-05-25 10:50:00,48.19,48.25,48.17,48.21,18700.0,41.5419,41.5936,41.5247,41.5591,18700.0
2006-05-25 11:00:00,48.21,48.27,48.19,48.27,28300.0,41.5591,41.6109,41.5419,41.6109,28300.0
2006-05-25 11:10:00,48.28,48.4,48.28,48.39,15100.0,41.6195,41.7229,41.6195,41.7143,15100.0
2006-05-25 11:20:00,48.39,48.4,48.3,48.4,17600.0,41.7143,41.7229,41.6367,41.7229,17600.0
2006-05-25 11:30:00,48.4,48.55,48.4,48.55,24600.0,41.7229,41.8522,41.7229,41.8522,24600.0
2006-05-25 11:40:00,48.56,48.67,48.54,48.64,31300.0,41.8609,41.9557,41.8436,41.9298,31300.0
2006-05-25 11:50:00,48.62,48.71,48.6,48.71,10300.0,41.9126,41.9902,41.8953,41.9902,10300.0
2006-05-25 12:00:00,48.71,48.71,48.62,48.64,18100.0,41.9902,41.9902,41.9126,41.9298,18100.0
2006-05-25 12:10:00,48.65,48.65,48.57,48.57,79600.0,41.9384,41.9384,41.8695,41.8695,79600.0
2006-05-25 12:20:00,48.58,48.6,48.55,48.56,12600.0,41.8781,41.8953,41.8522,41.8609,12600.0
2006-05-25 12:30:00,48.56,48.56,48.45,48.46,16900.0,41.8609,41.8609,41.766,41.7747,16900.0
2006-05-25 12:40:00,48.48,48.52,48.46,48.48,14600.0,41.7919,41.8264,41.7747,41.7919,14600.0
2006-05-25 12:50:00,48.46,48.51,48.46,48.51,10100.0,41.7747,41.8178,41.7747,41.8178,10100.0
2006-05-25 13:00:00,48.51,48.53,48.48,48.48,12100.0,41.8178,41.835,41.7919,41.7919,12100.0
2006-05-25 13:10:00,48.48,48.5,48.45,48.5,4200.0,41.7919,41.8091,41.766,41.8091,4200.0
2006-05-25 13:20:00,48.5,48.5,48.45,48.5,5500.0,41.8091,41.8091,41.766,41.8091,5500.0
2006-05-25 13:30:00,48.5,48.52,48.5,48.5,13100.0,41.8091,41.8264,41.8091,41.8091,13100.0
2006-05-25 13:40:00,48.49,48.5,48.46,48.49,8300.0,41.8005,41.8091,41.7747,41.8005,8300.0
2006-05-25 13:50:00,48.49,48.5,48.46,48.5,14000.0,41.8005,41.8091,41.7747,41.8091,14000.0
2006-05-25 14:00:00,48.5,48.5,48.48,48.49,10200.0,41.8091,41.8091,41.7919,41.8005,10200.0
2006-05-25 14:10:00,48.5,48.53,48.46,48.48,27800.0,41.8091,41.835,41.7747,41.7919,27800.0
2006-05-25 14:20:00,48.49,48.52,48.43,48.49,41700.0,41.8005,41.8264,41.7488,41.8005,41700.0
2006-05-25 14:30:00,48.49,48.56,48.49,48.55,19400.0,41.8005,41.8609,41.8005,41.8522,19400.0
2006-05-25 14:40:00,48.55,48.59,48.53,48.59,40600.0,41.8522,41.8867,41.835,41.8867,40600.0
2006-05-25 14:50:00,48.57,48.59,48.54,48.57,14600.0,41.8695,41.8867,41.8436,41.8695,14600.0
2006-05-25 15:00:00,48.57,48.6,48.53,48.59,35900.0,41.8695,41.8953,41.835,41.8867,35900.0
2006-05-25 15:10:00,48.59,48.62,48.58,48.62,30600.0,41.8867,41.9126,41.8781,41.9126,30600.0
2006-05-25 15:20:00,48.62,48.62,48.57,48.62,47600.0,41.9126,41.9126,41.8695,41.9126,47600.0
2006-05-25 15:30:00,48.6,48.62,48.57,48.61,60700.0,41.8953,41.9126,41.8695,41.904,60700.0
2006-05-25 15:40:00,48.61,48.61,48.59,48.6,53100.0,41.904,41.904,41.8867,41.8953,53100.0
2006-05-25 15:50:00,48.59,48.62,48.57,48.6,88200.0,41.8867,41.9126,41.8695,41.8953,88200.0
2006-05-26 09:30:00,48.58,48.58,48.06,48.19,43900.0,41.8781,41.8781,41.4298,41.5419,43900.0
2006-05-26 09:40:00,48.18,48.4,48.0,48.34,63300.0,41.5333,41.7229,41.3781,41.6712,63300.0
2006-05-26 09:50:00,48.34,48.55,48.3,48.54,39700.0,41.6712,41.8522,41.6367,41.8436,39700.0
2006-05-26 10:00:00,48.52,48.58,48.46,48.52,24200.0,41.8264,41.8781,41.7747,41.8264,24200.0
2006-05-26 10:10:00,48.52,48.53,48.45,48.49,17800.0,41.8264,41.835,41.766,41.8005,17800.0
2006-05-26 10:20:00,48.49,48.49,48.41,48.42,14600.0,41.8005,41.8005,41.7315,41.7402,14600.0
2006-05-26 10:30:00,48.43,48.43,48.25,48.27,26200.0,41.7488,41.7488,41.5936,41.6109,26200.0
2006-05-26 10:40:00,48.27,48.28,48.15,48.19,21300.0,41.6109,41.6195,41.5074,41.5419,21300.0
2006-05-26 10:50:00,48.19,48.34,48.19,48.28,30600.0,41.5419,41.6712,41.5419,41.6195,30600.0
2006-05-26 11:00:00,48.28,48.51,48.26,48.51,41700.0,41.6195,41.8178,41.6022,41.8178,41700.0
2006-05-26 11:10:00,48.51,48.51,48.45,48.46,22000.0,41.8178,41.8178,41.766,41.7747,22000.0
2006-05-26 11:20:00,48.46,48.5,48.42,48.5,14200.0,41.7747,41.8091,41.7402,41.8091,14200.0
2006-05-26 11:30:00,48.5,48.56,48.5,48.55,17200.0,41.8091,41.8609,41.8091,41.8522,17200.0
2006-05-26 11:40:00,48.51,48.56,48.48,48.55,14800.0,41.8178,41.8609,41.7919,41.8522,14800.0
2006-05-26 11:50:00,48.54,48.6,48.54,48.55,13700.0,41.8436,41.8953,41.8436,41.8522,13700.0
2006-05-26 12:00:00,48.52,48.59,48.52,48.59,19500.0,41.8264,41.8867,41.8264,41.8867,19500.0
2006-05-26 12:10:00,48.59,48.62,48.58,48.62,10500.0,41.8867,41.9126,41.8781,41.9126,10500.0
2006-05-26 12:20:00,48.6,48.64,48.6,48.62,23400.0,41.8953,41.9298,41.8953,41.9126,23400.0
2006-05-26 12:30:00,48.61,48.64,48.6,48.64,15600.0,41.904,41.9298,41.8953,41.9298,15600.0
2006-05-26 12:40:00,48.64,48.67,48.62,48.67,7700.0,41.9298,41.9557,41.9126,41.9557,7700.0
2006-05-26 12:50:00,48.66,48.66,48.61,48.62,10800.0,41.9471,41.9471,41.904,41.9126,10800.0
2006-05-26 13:00:00,48.61,48.66,48.61,48.61,13000.0,41.904,41.9471,41.904,41.904,13000.0
2006-05-26 13:10:00,48.61,48.65,48.6,48.61,16600.0,41.904,41.9384,41.8953,41.904,16600.0
2006-05-26 13:20:00,48.62,48.63,48.6,48.63,8100.0,41.9126,41.9212,41.8953,41.9212,8100.0
2006-05-26 13:30:00,48.63,48.63,48.6,48.6,30300.0,41.9212,41.9212,41.8953,41.8953,30300.0
2006-05-26 13:40:00,48.6,48.65,48.6,48.65,25600.0,41.8953,41.9384,41.8953,41.9384,25600.0
2006-05-26 13:50:00,48.64,48.66,48.61,48.64,23600.0,41.9298,41.9471,41.904,41.9298,23600.0
2006-05-26 14:00:00,48.64,48.67,48.64,48.66,23400.0,41.9298,41.9557,41.9298,41.9471,23400.0
2006-05-26 14:10:00,48.66,48.75,48.66,48.75,26800.0,41.9471,42.0246,41.9471,42.0246,26800.0
2006-05-26 14:20:00,48.75,48.79,48.73,48.75,14500.0,42.0246,42.0591,42.0074,42.0246,14500.0
2006-05-26 14:30:00,48.75,48.81,48.73,48.79,15500.0,42.0246,42.0764,42.0074,42.0591,15500.0
2006-05-26 14:40:00,48.79,48.79,48.7,48.71,20700.0,42.0591,42.0591,41.9815,41.9902,20700.0
2006-05-26 14:50:00,48.7,48.72,48.7,48.72,11600.0,41.9815,41.9988,41.9815,41.9988,11600.0
2006-05-26 15:00:00,48.71,48.72,48.7,48.72,25100.0,41.9902,41.9988,41.9815,41.9988,25100.0
2006-05-26 15:10:00,48.72,48.73,48.7,48.73,18400.0,41.9988,42.0074,41.9815,42.0074,18400.0
2006-05-26 15:20:00,48.73,48.75,48.72,48.73,18300.0,42.0074,42.0246,41.9988,42.0074,18300.0
2006-05-26 15:30:00,48.73,48.79,48.73,48.75,32400.0,42.0074,42.0591,42.0074,42.0246,32400.0
2006-05-26 15:40:00,48.75,48.79,48.75,48.78,43100.0,42.0246,42.0591,42.0246,42.0505,43100.0
2006-05-26 15:50:00,48.77,48.8,48.73,48.73,30600.0,42.0419,42.0677,42.0074,42.0074,30600.0
2006-05-30 09:30:00,48.44,48.44,48.26,48.35,25700.0,41.7574,41.7574,41.6022,41.6798,25700.0
2006-05-30 09:40:00,48.35,48.35,48.16,48.2,23000.0,41.6798,41.6798,41.516,41.5505,23000.0
2006-05-30 09:50:00,48.18,48.23,48.15,48.22,30800.0,41.5333,41.5764,41.5074,41.5678,30800.0
2006-05-30 10:00:00,48.22,48.3,48.15,48.19,25300.0,41.5678,41.6367,41.5074,41.5419,25300.0
2006-05-30 10:10:00,48.21,48.33,48.18,48.29,18900.0,41.5591,41.6626,41.5333,41.6281,18900.0
2006-05-30 10:20:00,48.31,48.33,48.24,48.26,27500.0,41.6453,41.6626,41.585,41.6022,27500.0
2006-05-30 10:30:00,48.27,48.28,48.16,48.16,31300.0,41.6109,41.6195,41.516,41.516,31300.0
2006-05-30 10:40:00,48.16,48.27,48.15,48.27,25400.0,41.516,41.6109,41.5074,41.6109,25400.0
2006-05-30 10:50:00,48.27,48.31,48.17,48.17,20600.0,41.6109,41.6453,41.5247,41.5247,20600.0
2006-05-30 11:00:00,48.18,48.23,48.15,48.22,13400.0,41.5333,41.5764,41.5074,41.5678,13400.0
2006-05-30 11:10:00,48.23,48.26,48.19,48.21,22500.0,41.5764,41.6022,41.5419,41.5591,22500.0
2006-05-30 11:20:00,48.21,48.29,48.15,48.25,18600.0,41.5591,41.6281,41.5074,41.5936,18600.0
2006-05-30 11:30:00,48.25,48.35,48.25,48.34,29200.0,41.5936,41.6798,41.5936,41.6712,29200.0
2006-05-30 11:40:00,48.34,48.35,48.26,48.28,20700.0,41.6712,41.6798,41.6022,41.6195,20700.0
2006-05-30 11:50:00,48.28,48.35,48.28,48.32,40600.0,41.6195,41.6798,41.6195,41.654,40600.0
2006-05-30 12:00:00,48.3,48.32,48.25,48.31,19000.0,41.6367,41.654,41.5936,41.6453,19000.0
2006-05-30 12:10:00,48.32,48.42,48.31,48.42,11300.0,41.654,41.7402,41.6453,41.7402,11300.0
2006-05-30 12:20:00,48.42,48.5,48.41,48.5,22500.0,41.7402,41.8091,41.7315,41.8091,22500.0
2006-05-30 12:30:00,48.5,48.5,48.39,48.41,19700.0,41.8091,41.8091,41.7143,41.7315,19700.0
2006-05-30 12:40:00,48.42,48.48,48.42,48.48,24200.0,41.7402,41.7919,41.7402,41.7919,24200.0
2006-05-30 12:50:00,48.48,48.5,48.39,48.4,16300.0,41.7919,41.8091,41.7143,41.7229,16300.0
2006-05-30 13:00:00,48.41,48.5,48.38,48.5,14600.0,41.7315,41.8091,41.7057,41.8091,14600.0
2006-05-30 13:10:00,48.5,48.6,48.5,48.6,21300.0,41.8091,41.8953,41.8091,41.8953,21300.0
2006-05-30 13:20:00,48.59,48.6,48.51,48.51,43000.0,41.8867,41.8953,41.8178,41.8178,43000.0
2006-05-30 13:30:00,48.5,48.61,48.5,48.61,12700.0,41.8091,41.904,41.8091,41.904,12700.0
2006-05-30 13:40:00,48.61,48.64,48.56,48.56,19900.0,41.904,41.9298,41.8609,41.8609,19900.0
2006-05-30 13:50:00,48.58,48.68,48.57,48.66,20700.0,41.8781,41.9643,41.8695,41.9471,20700.0
2006-05-30 14:00:00,48.67,48.71,48.66,48.7,17600.0,41.9557,41.9902,41.9471,41.9815,17600.0
2006-05-30 14:10:00,48.71,48.79,48.7,48.74,25500.0,41.9902,42.0591,41.9815,42.016,25500.0
2006-05-30 14:20:00,48.74,48.74,48.64,48.68,23400.0,42.016,42.016,41.9298,41.9643,23400.0
2006-05-30 14:30:00,48.68,48.72,48.68,48.69,45600.0,41.9643,41.9988,41.9643,41.9729,45600.0
2006-05-30 14:40:00,48.69,48.75,48.69,48.7,13500.0,41.9729,42.0246,41.9729,41.9815,13500.0
2006-05-30 14:50:00,48.7,48.71,48.64,48.69,19100.0,41.9815,41.9902,41.9298,41.9729,19100.0
2006-05-30 15:00:00,48.69,48.73,48.66,48.69,37500.0,41.9729,42.0074,41.9471,41.9729,37500.0
2006-05-30 15:10:00,48.7,48.75,48.69,48.69,36300.0,41.9815,42.0246,41.9729,41.9729,36300.0
2006-05-30 15:20:00,48.69,48.75,48.69,48.74,39600.0,41.9729,42.0246,41.9729,42.016,39600.0
2006-05-30 15:30:00,48.74,48.75,48.6,48.6,51400.0,42.016,42.0246,41.8953,41.8953,51400.0
2006-05-30 15:40:00,48.6,48.6,48.43,48.44,72900.0,41.8953,41.8953,41.7488,41.7574,72900.0
2006-05-30 15:50:00,48.44,48.44,48.34,48.39,71400.0,41.7574,41.7574,41.6712,41.7143,71400.0
2006-05-31 09:30:00,48.61,48.65,48.43,48.58,18700.0,41.904,41.9384,41.7488,41.8781,18700.0
2006-05-31 09:40:00,48.57,48.65,48.4,48.51,20300.0,41.8695,41.9384,41.7229,41.8178,20300.0
2006-05-31 09:50:00,48.51,48.64,48.5,48.57,18500.0,41.8178,41.9298,41.8091,41.8695,18500.0
2006-05-31 10:00:00,48.54,48.59,48.5,48.54,36900.0,41.8436,41.8867,41.8091,41.8436,36900.0
2006-05-31 10:10:00,48.57,48.6,48.47,48.56,17200.0,41.8695,41.8953,41.7833,41.8609,17200.0
2006-05-31 10:20:00,48.55,48.62,48.55,48.59,31400.0,41.8522,41.9126,41.8522,41.8867,31400.0
2006-05-31 10:30:00,48.58,48.9,48.58,48.8,37600.0,41.8781,42.1539,41.8781,42.0677,37600.0
2006-05-31 10:40:00,48.83,48.93,48.78,48.93,18400.0,42.0936,42.1798,42.0505,42.1798,18400.0
2006-05-31 10:50:00,48.92,48.92,48.83,48.83,19400.0,42.1712,42.1712,42.0936,42.0936,19400.0
2006-05-31 11:00:00,48.83,48.88,48.82,48.82,29800.0,42.0936,42.1367,42.085,42.085,29800.0
2006-05-31 11:10:00,48.82,48.82,48.75,48.8,10900.0,42.085,42.085,42.0246,42.0677,10900.0
2006-05-31 11:20:00,48.82,48.93,48.81,48.89,14500.0,42.085,42.1798,42.0764,42.1453,14500.0
2006-05-31 11:30:00,48.87,48.99,48.87,48.92,14800.0,42.1281,42.2315,42.1281,42.1712,14800.0
2006-05-31 11:40:00,48.92,48.94,48.9,48.92,7200.0,42.1712,42.1884,42.1539,42.1712,7200.0
2006-05-31 11:50:00,48.93,48.99,48.93,48.96,9700.0,42.1798,42.2315,42.1798,42.2057,9700.0
2006-05-31 12:00:00,48.96,49.0,48.93,48.93,20800.0,42.2057,42.2402,42.1798,42.1798,20800.0
2006-05-31 12:10:00,48.93,48.99,48.93,48.95,8000.0,42.1798,42.2315,42.1798,42.1971,8000.0
2006-05-31 12:20:00,48.94,48.96,48.87,48.87,18500.0,42.1884,42.2057,42.1281,42.1281,18500.0
2006-05-31 12:30:00,48.87,48.96,48.87,48.95,19300.0,42.1281,42.2057,42.1281,42.1971,19300.0
2006-05-31 12:40:00,48.95,48.97,48.9,48.9,23600.0,42.1971,42.2143,42.1539,42.1539,23600.0
2006-05-31 12:50:00,48.9,48.9,48.87,48.87,8800.0,42.1539,42.1539,42.1281,42.1281,8800.0
2006-05-31 13:00:00,48.87,48.95,48.85,48.94,27500.0,42.1281,42.1971,42.1108,42.1884,27500.0
2006-05-31 13:10:00,48.94,49.05,48.93,49.04,44500.0,42.1884,42.2833,42.1798,42.2746,44500.0
2006-05-31 13:20:00,49.04,49.09,49.04,49.06,22600.0,42.2746,42.3177,42.2746,42.2919,22600.0
2006-05-31 13:30:00,49.06,49.1,49.06,49.07,24200.0,42.2919,42.3264,42.2919,42.3005,24200.0
2006-05-31 13:40:00,49.07,49.11,49.05,49.08,18200.0,42.3005,42.335,42.2833,42.3091,18200.0
2006-05-31 13:50:00,49.09,49.1,49.0,49.01,42300.0,42.3177,42.3264,42.2402,42.2488,42300.0
2006-05-31 14:00:00,49.0,49.17,48.95,49.17,64200.0,42.2402,42.3867,42.1971,42.3867,64200.0
2006-05-31 14:10:00,49.18,49.22,48.95,49.0,73700.0,42.3953,42.4298,42.1971,42.2402,73700.0
2006-05-31 14:20:00,49.0,49.14,48.96,49.13,37700.0,42.2402,42.3608,42.2057,42.3522,37700.0
2006-05-31 14:30:00,49.13,49.25,49.08,49.15,30500.0,42.3522,42.4557,42.3091,42.3695,30500.0
2006-05-31 14:40:00,49.15,49.16,49.05,49.13,20900.0,42.3695,42.3781,42.2833,42.3522,20900.0
2006-05-31 14:50:00,49.13,49.18,49.1,49.16,30200.0,42.3522,42.3953,42.3264,42.3781,30200.0
2006-05-31 15:00:00,49.15,49.18,49.05,49.09,31800.0,42.3695,42.3953,42.2833,42.3177,31800.0
2006-05-31 15:10:00,49.09,49.17,49.08,49.16,27400.0,42.3177,42.3867,42.3091,42.3781,27400.0
2006-05-31 15:20:00,49.17,49.28,49.15,49.26,44800.0,42.3867,42.4815,42.3695,42.4643,44800.0
2006-05-31 15:30:00,49.26,49.28,49.26,49.27,72800.0,42.4643,42.4815,42.4643,42.4729,72800.0
2006-05-31 15:40:00,49.27,49.48,49.27,49.46,89900.0,42.4729,42.6539,42.4729,42.6367,89900.0
2006-05-31 15:50:00,49.45,49.47,49.37,49.45,76800.0,42.6281,42.6453,42.5591,42.6281,76800.0
2006-06-01 09:30:00,49.5,49.58,49.38,49.56,40000.0,42.6712,42.7401,42.5677,42.7229,40000.0
2006-06-01 09:40:00,49.56,49.63,49.17,49.62,46900.0,42.7229,42.7832,42.3867,42.7746,46900.0
2006-06-01 09:50:00,49.62,49.62,49.38,49.39,36600.0,42.7746,42.7746,42.5677,42.5764,36600.0
2006-06-01 10:00:00,49.4,49.46,49.29,49.29,42000.0,42.585,42.6367,42.4901,42.4901,42000.0
2006-06-01 10:10:00,49.29,49.36,49.29,49.31,33400.0,42.4901,42.5505,42.4901,42.5074,33400.0
2006-06-01 10:20:00,49.3,49.32,49.27,49.27,31500.0,42.4988,42.516,42.4729,42.4729,31500.0
2006-06-01 10:30:00,49.28,49.33,49.25,49.31,33400.0,42.4815,42.5246,42.4557,42.5074,33400.0
2006-06-01 10:40:00,49.32,49.33,49.25,49.28,33200.0,42.516,42.5246,42.4557,42.4815,33200.0
2006-06-01 10:50:00,49.29,49.32,49.25,49.25,26200.0,42.4901,42.516,42.4557,42.4557,26200.0
2006-06-01 11:00:00,49.24,49.36,49.21,49.36,23800.0,42.447,42.5505,42.4212,42.5505,23800.0
2006-06-01 11:10:00,49.34,49.44,49.33,49.41,51900.0,42.5332,42.6195,42.5246,42.5936,51900.0
2006-06-01 11:20:00,49.4,49.54,49.38,49.53,32900.0,42.585,42.7057,42.5677,42.697,32900.0
2006-06-01 11:30:00,49.51,49.55,49.46,49.46,29800.0,42.6798,42.7143,42.6367,42.6367,29800.0
2006-06-01 11:40:00,49.46,49.67,49.46,49.67,55200.0,42.6367,42.8177,42.6367,42.8177,55200.0
2006-06-01 11:50:00,49.66,49.81,49.66,49.81,59500.0,42.8091,42.9384,42.8091,42.9384,59500.0
2006-06-01 12:00:00,49.79,49.85,49.78,49.8,42000.0,42.9212,42.9729,42.9125,42.9298,42000.0
2006-06-01 12:10:00,49.8,49.86,49.75,49.79,58200.0,42.9298,42.9815,42.8867,42.9212,58200.0
2006-06-01 12:20:00,49.79,49.86,49.78,49.81,37200.0,42.9212,42.9815,42.9125,42.9384,37200.0
2006-06-01 12:30:00,49.8,49.86,49.77,49.81,43100.0,42.9298,42.9815,42.9039,42.9384,43100.0
2006-06-01 12:40:00,49.8,49.92,49.8,49.92,60600.0,42.9298,43.0332,42.9298,43.0332,60600.0
2006-06-01 12:50:00,49.92,49.96,49.9,49.94,30800.0,43.0332,43.0677,43.016,43.0505,30800.0
2006-06-01 13:00:00,49.92,50.0,49.92,49.98,73500.0,43.0332,43.1022,43.0332,43.085,73500.0
2006-06-01 13:10:00,49.98,50.0,49.91,49.93,37800.0,43.085,43.1022,43.0246,43.0419,37800.0
2006-06-01 13:20:00,49.92,49.94,49.91,49.94,20400.0,43.0332,43.0505,43.0246,43.0505,20400.0
2006-06-01 13:30:00,49.94,49.95,49.86,49.88,27400.0,43.0505,43.0591,42.9815,42.9988,27400.0
2006-06-01 13:40:00,49.87,49.92,49.84,49.84,43900.0,42.9901,43.0332,42.9643,42.9643,43900.0
2006-06-01 13:50:00,49.84,49.84,49.79,49.82,47300.0,42.9643,42.9643,42.9212,42.947,47300.0
2006-06-01 14:00:00,49.8,49.85,49.8,49.83,36600.0,42.9298,42.9729,42.9298,42.9557,36600.0
2006-06-01 14:10:00,49.83,49.93,49.8,49.92,44600.0,42.9557,43.0419,42.9298,43.0332,44600.0
2006-06-01 14:20:00,49.91,49.94,49.87,49.92,23900.0,43.0246,43.0505,42.9901,43.0332,23900.0
2006-06-01 14:30:00,49.92,50.03,49.91,49.99,72900.0,43.0332,43.1281,43.0246,43.0936,72900.0
2006-06-01 14:40:00,49.98,50.13,49.98,50.13,36900.0,43.085,43.2143,43.085,43.2143,36900.0
2006-06-01 14:50:00,50.11,50.23,50.11,50.23,61500.0,43.197,43.3005,43.197,43.3005,61500.0
2006-06-01 15:00:00,50.23,50.25,50.19,50.22,49200.0,43.3005,43.3177,43.266,43.2918,49200.0
2006-06-01 15:10:00,50.22,50.22,50.13,50.14,47300.0,43.2918,43.2918,43.2143,43.2229,47300.0
2006-06-01 15:20:00,50.13,50.17,50.12,50.14,68900.0,43.2143,43.2487,43.2056,43.2229,68900.0
2006-06-01 15:30:00,50.14,50.34,50.12,50.32,66300.0,43.2229,43.3953,43.2056,43.3781,66300.0
2006-06-01 15:40:00,50.31,50.45,50.31,50.37,93100.0,43.3694,43.4901,43.3694,43.4212,93100.0
2006-06-01 15:50:00,50.37,50.51,50.37,50.5,126700.0,43.4212,43.5418,43.4212,43.5332,126700.0
2006-06-02 09:30:00,50.48,50.48,50.23,50.4,59800.0,43.516,43.516,43.3005,43.447,59800.0
2006-06-02 09:40:00,50.4,50.4,50.11,50.11,39900.0,43.447,43.447,43.197,43.197,39900.0
2006-06-02 09:50:00,50.1,50.11,49.95,49.95,42300.0,43.1884,43.197,43.0591,43.0591,42300.0
2006-06-02 10:00:00,49.95,49.98,49.82,49.82,44500.0,43.0591,43.085,42.947,42.947,44500.0
2006-06-02 10:10:00,49.83,49.84,49.52,49.54,58200.0,42.9557,42.9643,42.6884,42.7057,58200.0
2006-06-02 10:20:00,49.55,49.77,49.52,49.7,44900.0,42.7143,42.9039,42.6884,42.8436,44900.0
2006-06-02 10:30:00,49.7,49.77,49.6,49.6,64600.0,42.8436,42.9039,42.7574,42.7574,64600.0
2006-06-02 10:40:00,49.6,49.61,49.42,49.43,60100.0,42.7574,42.766,42.6022,42.6108,60100.0
2006-06-02 10:50:00,49.43,49.46,49.39,49.41,36900.0,42.6108,42.6367,42.5764,42.5936,36900.0
2006-06-02 11:00:00,49.41,49.42,49.28,49.29,39700.0,42.5936,42.6022,42.4815,42.4901,39700.0
2006-06-02 11:10:00,49.29,49.38,49.27,49.36,29600.0,42.4901,42.5677,42.4729,42.5505,29600.0
2006-06-02 11:20:00,49.36,49.58,49.36,49.48,46300.0,42.5505,42.7401,42.5505,42.6539,46300.0
2006-06-02 11:30:00,49.49,49.6,49.4,49.47,27300.0,42.6626,42.7574,42.585,42.6453,27300.0
2006-06-02 11:40:00,49.46,49.5,49.37,49.38,25300.0,42.6367,42.6712,42.5591,42.5677,25300.0
2006-06-02 11:50:00,49.37,49.44,49.34,49.36,15800.0,42.5591,42.6195,42.5332,42.5505,15800.0
2006-06-02 12:00:00,49.34,49.36,49.28,49.33,24900.0,42.5332,42.5505,42.4815,42.5246,24900.0
2006-06-02 12:10:00,49.33,49.37,49.31,49.33,17000.0,42.5246,42.5591,42.5074,42.5246,17000.0
2006-06-02 12:20:00,49.33,49.37,49.32,49.32,17700.0,42.5246,42.5591,42.516,42.516,17700.0
2006-06-02 12:30:00,49.33,49.4,49.31,49.4,17100.0,42.5246,42.585,42.5074,42.585,17100.0
2006-06-02 12:40:00,49.4,49.4,49.36,49.38,9700.0,42.585,42.585,42.5505,42.5677,9700.0
2006-06-02 12:50:00,49.38,49.48,49.38,49.42,20300.0,42.5677,42.6539,42.5677,42.6022,20300.0
2006-06-02 13:00:00,49.41,49.51,49.4,49.5,13200.0,42.5936,42.6798,42.585,42.6712,13200.0
2006-06-02 13:10:00,49.51,49.53,49.47,49.51,11600.0,42.6798,42.697,42.6453,42.6798,11600.0
2006-06-02 13:20:00,49.51,49.65,49.51,49.65,21500.0,42.6798,42.8005,42.6798,42.8005,21500.0
2006-06-02 13:30:00,49.65,49.67,49.54,49.58,27400.0,42.8005,42.8177,42.7057,42.7401,27400.0
2006-06-02 13:40:00,49.58,49.64,49.57,49.58,18700.0,42.7401,42.7919,42.7315,42.7401,18700.0
2006-06-02 13:50:00,49.58,49.6,49.53,49.57,15200.0,42.7401,42.7574,42.697,42.7315,15200.0
2006-06-02 14:00:00,49.59,49.61,49.56,49.6,31200.0,42.7488,42.766,42.7229,42.7574,31200.0
2006-06-02 14:10:00,49.6,49.61,49.51,49.56,29100.0,42.7574,42.766,42.6798,42.7229,29100.0
2006-06-02 14:20:00,49.56,49.63,49.56,49.62,34500.0,42.7229,42.7832,42.7229,42.7746,34500.0
2006-06-02 14:30:00,49.62,49.77,49.61,49.77,30900.0,42.7746,42.9039,42.766,42.9039,30900.0
2006-06-02 14:40:00,49.77,49.9,49.74,49.85,38800.0,42.9039,43.016,42.8781,42.9729,38800.0
2006-06-02 14:50:00,49.85,49.9,49.85,49.89,20500.0,42.9729,43.016,42.9729,43.0074,20500.0
2006-06-02 15:00:00,49.9,49.9,49.76,49.78,37500.0,43.016,43.016,42.8953,42.9125,37500.0
2006-06-02 15:10:00,49.78,49.85,49.78,49.81,27700.0,42.9125,42.9729,42.9125,42.9384,27700.0
2006-06-02 15:20:00,49.81,49.82,49.78,49.79,46200.0,42.9384,42.947,42.9125,42.9212,46200.0
2006-06-02 15:30:00,49.78,49.9,49.78,49.87,57900.0,42.9125,43.016,42.9125,42.9901,57900.0
2006-06-02 15:40:00,49.87,49.89,49.73,49.73,46500.0,42.9901,43.0074,42.8694,42.8694,46500.0
2006-06-02 15:50:00,49.73,49.75,49.69,49.74,67300.0,42.8694,42.8867,42.835,42.8781,67300.0
2006-06-05 09:30:00,49.65,49.65,49.3,49.4,35700.0,42.8005,42.8005,42.4988,42.585,35700.0
2006-06-05 09:40:00,49.4,49.47,49.25,49.25,23000.0,42.585,42.6453,42.4557,42.4557,23000.0
2006-06-05 09:50:00,49.25,49.36,49.23,49.26,15800.0,42.4557,42.5505,42.4384,42.4643,15800.0
2006-06-05 10:00:00,49.29,49.3,49.22,49.24,16400.0,42.4901,42.4988,42.4298,42.447,16400.0
2006-06-05 10:10:00,49.24,49.27,49.1,49.15,29200.0,42.447,42.4729,42.3264,42.3695,29200.0
2006-06-05 10:20:00,49.17,49.17,49.07,49.1,16700.0,42.3867,42.3867,42.3005,42.3264,16700.0
2006-06-05 10:30:00,49.14,49.22,49.13,49.22,19300.0,42.3608,42.4298,42.3522,42.4298,19300.0
2006-06-05 10:40:00,49.24,49.25,49.12,49.19,21500.0,42.447,42.4557,42.3436,42.4039,21500.0
2006-06-05 10:50:00,49.18,49.19,49.1,49.1,25900.0,42.3953,42.4039,42.3264,42.3264,25900.0
2006-06-05 11:00:00,49.1,49.18,49.1,49.16,26100.0,42.3264,42.3953,42.3264,42.3781,26100.0
2006-06-05 11:10:00,49.15,49.18,49.12,49.17,19300.0,42.3695,42.3953,42.3436,42.3867,19300.0
2006-06-05 11:20:00,49.17,49.18,49.13,49.17,12100.0,42.3867,42.3953,42.3522,42.3867,12100.0
2006-06-05 11:30:00,49.16,49.18,49.08,49.11,117300.0,42.3781,42.3953,42.3091,42.335,117300.0
2006-06-05 11:40:00,49.11,49.12,48.97,48.98,44700.0,42.335,42.3436,42.2143,42.2229,44700.0
2006-06-05 11:50:00,49.0,49.0,48.94,48.94,26500.0,42.2402,42.2402,42.1884,42.1884,26500.0
2006-06-05 12:00:00,48.94,49.11,48.94,49.07,35600.0,42.1884,42.335,42.1884,42.3005,35600.0
2006-06-05 12:10:00,49.08,49.13,49.05,49.11,43700.0,42.3091,42.3522,42.2833,42.335,43700.0
2006-06-05 12:20:00,49.11,49.12,49.04,49.07,32700.0,42.335,42.3436,42.2746,42.3005,32700.0
2006-06-05 12:30:00,49.07,49.1,49.05,49.06,37600.0,42.3005,42.3264,42.2833,42.2919,37600.0
2006-06-05 12:40:00,49.07,49.07,49.03,49.05,7700.0,42.3005,42.3005,42.266,42.2833,7700.0
2006-06-05 12:50:00,49.07,49.07,48.93,48.93,46700.0,42.3005,42.3005,42.1798,42.1798,46700.0
2006-06-05 13:00:00,48.94,48.94,48.92,48.92,21300.0,42.1884,42.1884,42.1712,42.1712,21300.0
2006-06-05 13:10:00,48.93,48.93,48.77,48.79,31500.0,42.1798,42.1798,42.0419,42.0591,31500.0
2006-06-05 13:20:00,48.78,48.78,48.7,48.71,27300.0,42.0505,42.0505,41.9815,41.9902,27300.0
2006-06-05 13:30:00,48.71,48.71,48.62,48.63,38800.0,41.9902,41.9902,41.9126,41.9212,38800.0
2006-06-05 13:40:00,48.63,48.63,48.53,48.53,48300.0,41.9212,41.9212,41.835,41.835,48300.0
2006-06-05 13:50:00,48.53,48.74,48.53,48.74,47500.0,41.835,42.016,41.835,42.016,47500.0
2006-06-05 14:00:00,48.74,48.85,48.72,48.79,52100.0,42.016,42.1108,41.9988,42.0591,52100.0
2006-06-05 14:10:00,48.8,48.81,48.71,48.71,59200.0,42.0677,42.0764,41.9902,41.9902,59200.0
2006-06-05 14:20:00,48.7,48.79,48.62,48.77,34500.0,41.9815,42.0591,41.9126,42.0419,34500.0
2006-06-05 14:30:00,48.76,48.76,48.55,48.55,27500.0,42.0333,42.0333,41.8522,41.8522,27500.0
2006-06-05 14:40:00,48.55,48.77,48.54,48.75,39800.0,41.8522,42.0419,41.8436,42.0246,39800.0
2006-06-05 14:50:00,48.74,48.79,48.7,48.7,49700.0,42.016,42.0591,41.9815,41.9815,49700.0
2006-06-05 15:00:00,48.7,48.72,48.64,48.72,34700.0,41.9815,41.9988,41.9298,41.9988,34700.0
2006-06-05 15:10:00,48.7,48.72,48.58,48.72,32800.0,41.9815,41.9988,41.8781,41.9988,32800.0
2006-06-05 15:20:00,48.7,48.74,48.68,48.7,52200.0,41.9815,42.016,41.9643,41.9815,52200.0
2006-06-05 15:30:00,48.7,48.84,48.7,48.82,44400.0,41.9815,42.1022,41.9815,42.085,44400.0
2006-06-05 15:40:00,48.82,48.83,48.6,48.6,75600.0,42.085,42.0936,41.8953,41.8953,75600.0
2006-06-05 15:50:00,48.6,48.62,48.56,48.56,75200.0,41.8953,41.9126,41.8609,41.8609,75200.0
2006-06-06 09:30:00,48.4,48.64,48.34,48.52,83900.0,41.7229,41.9298,41.6712,41.8264,83900.0
2006-06-06 09:40:00,48.52,48.52,48.45,48.51,76800.0,41.8264,41.8264,41.766,41.8178,76800.0
2006-06-06 09:50:00,48.52,48.61,48.47,48.61,43500.0,41.8264,41.904,41.7833,41.904,43500.0
2006-06-06 10:00:00,48.61,48.63,48.45,48.63,31700.0,41.904,41.9212,41.766,41.9212,31700.0
2006-06-06 10:10:00,48.62,48.62,48.51,48.52,44800.0,41.9126,41.9126,41.8178,41.8264,44800.0
2006-06-06 10:20:00,48.5,48.69,48.5,48.67,34900.0,41.8091,41.9729,41.8091,41.9557,34900.0
2006-06-06 10:30:00,48.68,48.74,48.51,48.51,43100.0,41.9643,42.016,41.8178,41.8178,43100.0
2006-06-06 10:40:00,48.51,48.61,48.5,48.54,29300.0,41.8178,41.904,41.8091,41.8436,29300.0
2006-06-06 10:50:00,48.54,48.59,48.5,48.53,52700.0,41.8436,41.8867,41.8091,41.835,52700.0
2006-06-06 11:00:00,48.55,48.62,48.43,48.55,42700.0,41.8522,41.9126,41.7488,41.8522,42700.0
2006-06-06 11:10:00,48.58,48.59,48.44,48.53,35300.0,41.8781,41.8867,41.7574,41.835,35300.0
2006-06-06 11:20:00,48.55,48.62,48.51,48.58,25100.0,41.8522,41.9126,41.8178,41.8781,25100.0
2006-06-06 11:30:00,48.6,48.64,48.53,48.54,15200.0,41.8953,41.9298,41.835,41.8436,15200.0
2006-06-06 11:40:00,48.55,48.62,48.49,48.51,29900.0,41.8522,41.9126,41.8005,41.8178,29900.0
2006-06-06 11:50:00,48.52,48.58,48.5,48.55,17500.0,41.8264,41.8781,41.8091,41.8522,17500.0
2006-06-06 12:00:00,48.55,48.55,48.45,48.45,66100.0,41.8522,41.8522,41.766,41.766,66100.0
2006-06-06 12:10:00,48.46,48.57,48.44,48.5,38600.0,41.7747,41.8695,41.7574,41.8091,38600.0
2006-06-06 12:20:00,48.47,48.48,48.35,48.38,23100.0,41.7833,41.7919,41.6798,41.7057,23100.0
2006-06-06 12:30:00,48.38,48.52,48.38,48.38,15800.0,41.7057,41.8264,41.7057,41.7057,15800.0
2006-06-06 12:40:00,48.41,48.51,48.35,48.35,48900.0,41.7315,41.8178,41.6798,41.6798,48900.0
2006-06-06 12:50:00,48.37,48.44,48.34,48.42,53000.0,41.6971,41.7574,41.6712,41.7402,53000.0
2006-06-06 13:00:00,48.4,48.42,48.3,48.35,20800.0,41.7229,41.7402,41.6367,41.6798,20800.0
2006-06-06 13:10:00,48.35,48.35,48.29,48.32,15800.0,41.6798,41.6798,41.6281,41.654,15800.0
2006-06-06 13:20:00,48.34,48.49,48.33,48.39,21400.0,41.6712,41.8005,41.6626,41.7143,21400.0
2006-06-06 13:30:00,48.39,48.5,48.39,48.41,21500.0,41.7143,41.8091,41.7143,41.7315,21500.0
2006-06-06 13:40:00,48.41,48.42,48.23,48.23,54600.0,41.7315,41.7402,41.5764,41.5764,54600.0
2006-06-06 13:50:00,48.24,48.25,48.15,48.2,31100.0,41.585,41.5936,41.5074,41.5505,31100.0
2006-06-06 14:00:00,48.2,48.24,48.16,48.18,52900.0,41.5505,41.585,41.516,41.5333,52900.0
2006-06-06 14:10:00,48.17,48.27,48.11,48.22,23400.0,41.5247,41.6109,41.4729,41.5678,23400.0
2006-06-06 14:20:00,48.23,48.3,48.16,48.26,38600.0,41.5764,41.6367,41.516,41.6022,38600.0
2006-06-06 14:30:00,48.26,48.3,48.15,48.15,31800.0,41.6022,41.6367,41.5074,41.5074,31800.0
2006-06-06 14:40:00,48.16,48.27,48.09,48.23,41100.0,41.516,41.6109,41.4557,41.5764,41100.0
2006-06-06 14:50:00,48.23,48.23,48.08,48.1,35800.0,41.5764,41.5764,41.4471,41.4643,35800.0
2006-06-06 15:00:00,48.1,48.16,48.09,48.13,80000.0,41.4643,41.516,41.4557,41.4902,80000.0
2006-06-06 15:10:00,48.13,48.21,48.09,48.09,67500.0,41.4902,41.5591,41.4557,41.4557,67500.0
2006-06-06 15:20:00,48.09,48.14,48.08,48.1,47300.0,41.4557,41.4988,41.4471,41.4643,47300.0
2006-06-06 15:30:00,48.1,48.16,48.05,48.1,91200.0,41.4643,41.516,41.4212,41.4643,91200.0
2006-06-06 15:40:00,48.09,48.21,48.04,48.08,97800.0,41.4557,41.5591,41.4126,41.4471,97800.0
2006-06-06 15:50:00,48.08,48.12,47.99,48.12,141300.0,41.4471,41.4816,41.3695,41.4816,141300.0
2006-06-07 09:30:00,48.25,48.45,48.18,48.29,45600.0,41.6458,41.8184,41.5853,41.6803,45600.0
2006-06-07 09:40:00,48.29,48.33,48.22,48.3,58400.0,41.6803,41.7148,41.6199,41.6889,58400.0
2006-06-07 09:50:00,48.3,48.35,48.16,48.22,57300.0,41.6889,41.7321,41.5681,41.6199,57300.0
2006-06-07 10:00:00,48.22,48.47,48.21,48.44,68600.0,41.6199,41.8356,41.6112,41.8097,68600.0
2006-06-07 10:10:00,48.45,48.48,48.37,48.37,43100.0,41.8184,41.8443,41.7493,41.7493,43100.0
2006-06-07 10:20:00,48.38,48.41,48.34,48.41,61900.0,41.758,41.7839,41.7234,41.7839,61900.0
2006-06-07 10:30:00,48.41,48.45,48.32,48.36,32100.0,41.7839,41.8184,41.7062,41.7407,32100.0
2006-06-07 10:40:00,48.36,48.39,48.22,48.33,32300.0,41.7407,41.7666,41.6199,41.7148,32300.0
2006-06-07 10:50:00,48.33,48.41,48.3,48.32,45800.0,41.7148,41.7839,41.6889,41.7062,45800.0
2006-06-07 11:00:00,48.33,48.38,48.32,48.32,41500.0,41.7148,41.758,41.7062,41.7062,41500.0
2006-06-07 11:10:00,48.34,48.37,48.25,48.27,42300.0,41.7234,41.7493,41.6458,41.663,42300.0
2006-06-07 11:20:00,48.27,48.33,48.27,48.28,40900.0,41.663,41.7148,41.663,41.6716,40900.0
2006-06-07 11:30:00,48.28,48.35,48.27,48.34,37100.0,41.6716,41.7321,41.663,41.7234,37100.0
2006-06-07 11:40:00,48.35,48.37,48.28,48.29,32400.0,41.7321,41.7493,41.6716,41.6803,32400.0
2006-06-07 11:50:00,48.27,48.33,48.27,48.32,37900.0,41.663,41.7148,41.663,41.7062,37900.0
2006-06-07 12:00:00,48.32,48.37,48.27,48.28,52100.0,41.7062,41.7493,41.663,41.6716,52100.0
2006-06-07 12:10:00,48.29,48.35,48.26,48.27,27700.0,41.6803,41.7321,41.6544,41.663,27700.0
2006-06-07 12:20:00,48.27,48.3,48.26,48.3,30900.0,41.663,41.6889,41.6544,41.6889,30900.0
2006-06-07 12:30:00,48.3,48.3,48.27,48.28,33400.0,41.6889,41.6889,41.663,41.6716,33400.0
2006-06-07 12:40:00,48.28,48.28,48.24,48.26,28300.0,41.6716,41.6716,41.6371,41.6544,28300.0
2006-06-07 12:50:00,48.26,48.26,48.19,48.2,45000.0,41.6544,41.6544,41.594,41.6026,45000.0
2006-06-07 13:00:00,48.2,48.27,48.17,48.23,22000.0,41.6026,41.663,41.5767,41.6285,22000.0
2006-06-07 13:10:00,48.23,48.27,48.2,48.25,31600.0,41.6285,41.663,41.6026,41.6458,31600.0
2006-06-07 13:20:00,48.24,48.3,48.21,48.26,24300.0,41.6371,41.6889,41.6112,41.6544,24300.0
2006-06-07 13:30:00,48.26,48.26,48.18,48.22,40600.0,41.6544,41.6544,41.5853,41.6199,40600.0
2006-06-07 13:40:00,48.22,48.23,48.18,48.19,27400.0,41.6199,41.6285,41.5853,41.594,27400.0
2006-06-07 13:50:00,48.19,48.33,48.18,48.3,38300.0,41.594,41.7148,41.5853,41.6889,38300.0
2006-06-07 14:00:00,48.3,48.32,48.25,48.25,45100.0,41.6889,41.7062,41.6458,41.6458,45100.0
2006-06-07 14:10:00,48.25,48.28,48.21,48.24,37600.0,41.6458,41.6716,41.6112,41.6371,37600.0
2006-06-07 14:20:00,48.24,48.28,48.23,48.27,30200.0,41.6371,41.6716,41.6285,41.663,30200.0
2006-06-07 14:30:00,48.27,48.34,48.26,48.3,43400.0,41.663,41.7234,41.6544,41.6889,43400.0
2006-06-07 14:40:00,48.3,48.32,48.17,48.19,31400.0,41.6889,41.7062,41.5767,41.594,31400.0
2006-06-07 14:50:00,48.18,48.24,48.18,48.2,41400.0,41.5853,41.6371,41.5853,41.6026,41400.0
2006-06-07 15:00:00,48.21,48.3,48.21,48.23,58600.0,41.6112,41.6889,41.6112,41.6285,58600.0
2006-06-07 15:10:00,48.24,48.25,48.1,48.1,54300.0,41.6371,41.6458,41.5163,41.5163,54300.0
2006-06-07 15:20:00,48.11,48.19,47.96,47.97,78100.0,41.5249,41.594,41.3954,41.4041,78100.0
2006-06-07 15:30:00,47.96,48.01,47.9,47.95,69100.0,41.3954,41.4386,41.3437,41.3868,69100.0
2006-06-07 15:40:00,47.94,48.01,47.91,47.92,72100.0,41.3782,41.4386,41.3523,41.3609,72100.0
2006-06-07 15:50:00,47.91,47.93,47.82,47.85,89800.0,41.3523,41.3696,41.2746,41.3005,89800.0
2006-06-08 09:30:00,47.97,47.98,47.85,47.93,113100.0,41.4041,41.4127,41.3005,41.3696,113100.0
2006-06-08 09:40:00,47.94,47.96,47.68,47.73,87100.0,41.3782,41.3954,41.1538,41.1969,87100.0
2006-06-08 09:50:00,47.73,47.74,47.56,47.66,42300.0,41.1969,41.2056,41.0502,41.1365,42300.0
2006-06-08 10:00:00,47.66,47.8,47.35,47.38,67100.0,41.1365,41.2573,40.8689,40.8948,67100.0
2006-06-08 10:10:00,47.4,47.5,47.38,47.43,43600.0,40.9121,40.9984,40.8948,40.938,43600.0
2006-06-08 10:20:00,47.4,47.5,47.33,47.38,47800.0,40.9121,40.9984,40.8517,40.8948,47800.0
2006-06-08 10:30:00,47.39,47.42,47.13,47.16,72300.0,40.9035,40.9294,40.6791,40.7049,72300.0
2006-06-08 10:40:00,47.17,47.17,46.79,46.86,116100.0,40.7136,40.7136,40.3856,40.446,116100.0
2006-06-08 10:50:00,46.85,46.99,46.76,46.99,67000.0,40.4374,40.5582,40.3597,40.5582,67000.0
2006-06-08 11:00:00,47.0,47.03,46.85,46.94,100800.0,40.5668,40.5927,40.4374,40.5151,100800.0
2006-06-08 11:10:00,46.94,46.94,46.64,46.65,73800.0,40.5151,40.5151,40.2561,40.2648,73800.0
2006-06-08 11:20:00,46.66,46.66,46.2,46.48,91300.0,40.2734,40.2734,39.8763,40.118,91300.0
2006-06-08 11:30:00,46.5,46.5,46.39,46.48,62800.0,40.1353,40.1353,40.0403,40.118,62800.0
2006-06-08 11:40:00,46.49,46.5,46.37,46.39,73000.0,40.1267,40.1353,40.0231,40.0403,73000.0
2006-06-08 11:50:00,46.4,46.41,46.14,46.22,100800.0,40.049,40.0576,39.8246,39.8936,100800.0
2006-06-08 12:00:00,46.23,46.31,46.19,46.19,72100.0,39.9022,39.9713,39.8677,39.8677,72100.0
2006-06-08 12:10:00,46.19,46.3,46.18,46.21,96100.0,39.8677,39.9627,39.8591,39.885,96100.0
2006-06-08 12:20:00,46.2,46.23,46.1,46.14,49400.0,39.8763,39.9022,39.79,39.8246,49400.0
2006-06-08 12:30:00,46.1,46.33,46.1,46.26,80200.0,39.79,39.9886,39.79,39.9281,80200.0
2006-06-08 12:40:00,46.26,46.26,46.14,46.22,52600.0,39.9281,39.9281,39.8246,39.8936,52600.0
2006-06-08 12:50:00,46.22,46.33,46.22,46.22,35600.0,39.8936,39.9886,39.8936,39.8936,35600.0
2006-06-08 13:00:00,46.23,46.31,46.17,46.24,76400.0,39.9022,39.9713,39.8505,39.9109,76400.0
2006-06-08 13:10:00,46.25,46.25,46.1,46.1,52900.0,39.9195,39.9195,39.79,39.79,52900.0
2006-06-08 13:20:00,46.09,46.1,45.89,45.92,89800.0,39.7814,39.79,39.6088,39.6347,89800.0
2006-06-08 13:30:00,45.93,46.15,45.83,46.15,73600.0,39.6433,39.8332,39.557,39.8332,73600.0
2006-06-08 13:40:00,46.14,46.23,45.91,46.13,46500.0,39.8246,39.9022,39.626,39.8159,46500.0
2006-06-08 13:50:00,46.15,46.3,46.15,46.27,58300.0,39.8332,39.9627,39.8332,39.9368,58300.0
2006-06-08 14:00:00,46.27,46.28,46.01,46.05,72400.0,39.9368,39.9454,39.7124,39.7469,72400.0
2006-06-08 14:10:00,46.05,46.2,46.05,46.2,32700.0,39.7469,39.8763,39.7469,39.8763,32700.0
2006-06-08 14:20:00,46.2,46.2,46.07,46.1,71500.0,39.8763,39.8763,39.7641,39.79,71500.0
2006-06-08 14:30:00,46.1,46.1,45.98,46.09,97500.0,39.79,39.79,39.6865,39.7814,97500.0
2006-06-08 14:40:00,46.09,46.19,45.97,46.08,78200.0,39.7814,39.8677,39.6778,39.7728,78200.0
2006-06-08 14:50:00,46.07,46.25,46.07,46.21,141300.0,39.7641,39.9195,39.7641,39.885,141300.0
2006-06-08 15:00:00,46.21,46.41,46.21,46.4,47200.0,39.885,40.0576,39.885,40.049,47200.0
2006-06-08 15:10:00,46.4,46.5,46.39,46.44,106600.0,40.049,40.1353,40.0403,40.0835,106600.0
2006-06-08 15:20:00,46.44,46.45,46.24,46.25,59700.0,40.0835,40.0921,39.9109,39.9195,59700.0
2006-06-08 15:30:00,46.25,46.35,46.17,46.3,177000.0,39.9195,40.0058,39.8505,39.9627,177000.0
2006-06-08 15:40:00,46.3,46.41,46.24,46.25,121500.0,39.9627,40.0576,39.9109,39.9195,121500.0
2006-06-08 15:50:00,46.25,46.28,46.19,46.24,151900.0,39.9195,39.9454,39.8677,39.9109,151900.0
2006-06-09 09:30:00,46.2,46.25,46.02,46.08,39000.0,39.8763,39.9195,39.721,39.7728,39000.0
2006-06-09 09:40:00,46.07,46.26,45.81,46.15,51200.0,39.7641,39.9281,39.5397,39.8332,51200.0
2006-06-09 09:50:00,46.14,46.27,45.95,45.97,43200.0,39.8246,39.9368,39.6606,39.6778,43200.0
2006-06-09 10:00:00,45.97,46.09,45.94,46.05,75500.0,39.6778,39.7814,39.6519,39.7469,75500.0
2006-06-09 10:10:00,46.07,46.17,45.97,46.1,73400.0,39.7641,39.8505,39.6778,39.79,73400.0
2006-06-09 10:20:00,46.07,46.18,46.06,46.12,41200.0,39.7641,39.8591,39.7555,39.8073,41200.0
2006-06-09 10:30:00,46.15,46.15,45.99,46.11,57500.0,39.8332,39.8332,39.6951,39.7987,57500.0
2006-06-09 10:40:00,46.11,46.19,46.03,46.16,35300.0,39.7987,39.8677,39.7296,39.8418,35300.0
2006-06-09 10:50:00,46.18,46.25,46.14,46.18,41700.0,39.8591,39.9195,39.8246,39.8591,41700.0
2006-06-09 11:00:00,46.18,46.25,46.16,46.2,42200.0,39.8591,39.9195,39.8418,39.8763,42200.0
2006-06-09 11:10:00,46.2,46.21,46.16,46.2,36600.0,39.8763,39.885,39.8418,39.8763,36600.0
2006-06-09 11:20:00,46.2,46.25,46.19,46.23,48000.0,39.8763,39.9195,39.8677,39.9022,48000.0
2006-06-09 11:30:00,46.24,46.25,46.16,46.21,32600.0,39.9109,39.9195,39.8418,39.885,32600.0
2006-06-09 11:40:00,46.21,46.21,46.09,46.11,39600.0,39.885,39.885,39.7814,39.7987,39600.0
2006-06-09 11:50:00,46.11,46.12,46.0,46.07,59100.0,39.7987,39.8073,39.7037,39.7641,59100.0
2006-06-09 12:00:00,46.05,46.2,45.97,46.14,47400.0,39.7469,39.8763,39.6778,39.8246,47400.0
2006-06-09 12:10:00,46.11,46.19,46.11,46.14,22800.0,39.7987,39.8677,39.7987,39.8246,22800.0
2006-06-09 12:20:00,46.15,46.17,46.1,46.12,36400.0,39.8332,39.8505,39.79,39.8073,36400.0
2006-06-09 12:30:00,46.12,46.17,46.1,46.13,95900.0,39.8073,39.8505,39.79,39.8159,95900.0
2006-06-09 12:40:00,46.11,46.15,46.1,46.12,64900.0,39.7987,39.8332,39.79,39.8073,64900.0
2006-06-09 12:50:00,46.1,46.15,46.08,46.08,62500.0,39.79,39.8332,39.7728,39.7728,62500.0
2006-06-09 13:00:00,46.09,46.09,45.99,46.0,25800.0,39.7814,39.7814,39.6951,39.7037,25800.0
2006-06-09 13:10:00,46.01,46.06,45.99,46.0,56600.0,39.7124,39.7555,39.6951,39.7037,56600.0
2006-06-09 13:20:00,46.01,46.07,45.99,46.06,16200.0,39.7124,39.7641,39.6951,39.7555,16200.0
2006-06-09 13:30:00,46.07,46.08,46.04,46.05,20000.0,39.7641,39.7728,39.7382,39.7469,20000.0
2006-06-09 13:40:00,46.05,46.07,46.04,46.06,18100.0,39.7469,39.7641,39.7382,39.7555,18100.0
2006-06-09 13:50:00,46.06,46.11,46.05,46.08,38200.0,39.7555,39.7987,39.7469,39.7728,38200.0
2006-06-09 14:00:00,46.07,46.13,46.06,46.07,21300.0,39.7641,39.8159,39.7555,39.7641,21300.0
2006-06-09 14:10:00,46.07,46.11,46.04,46.05,25400.0,39.7641,39.7987,39.7382,39.7469,25400.0
2006-06-09 14:20:00,46.07,46.07,45.99,46.02,61900.0,39.7641,39.7641,39.6951,39.721,61900.0
2006-06-09 14:30:00,46.02,46.03,45.93,45.93,60700.0,39.721,39.7296,39.6433,39.6433,60700.0
2006-06-09 14:40:00,45.93,45.98,45.74,45.88,64400.0,39.6433,39.6865,39.4793,39.6001,64400.0
2006-06-09 14:50:00,45.89,45.98,45.88,45.93,31700.0,39.6088,39.6865,39.6001,39.6433,31700.0
2006-06-09 15:00:00,45.94,46.0,45.8,45.8,52900.0,39.6519,39.7037,39.5311,39.5311,52900.0
2006-06-09 15:10:00,45.8,45.83,45.77,45.79,75100.0,39.5311,39.557,39.5052,39.5225,75100.0
2006-06-09 15:20:00,45.79,45.83,45.74,45.83,80300.0,39.5225,39.557,39.4793,39.557,80300.0
2006-06-09 15:30:00,45.84,45.85,45.78,45.83,107400.0,39.5656,39.5743,39.5138,39.557,107400.0
2006-06-09 15:40:00,45.83,45.87,45.76,45.76,73100.0,39.557,39.5915,39.4966,39.4966,73100.0
2006-06-09 15:50:00,45.8,45.8,45.65,45.66,78400.0,39.5311,39.5311,39.4016,39.4103,78400.0
2006-06-12 09:30:00,45.7,46.19,45.7,45.97,67300.0,39.4448,39.8677,39.4448,39.6778,67300.0
2006-06-12 09:40:00,46.02,46.16,45.92,45.95,36100.0,39.721,39.8418,39.6347,39.6606,36100.0
2006-06-12 09:50:00,45.95,45.98,45.89,45.98,39700.0,39.6606,39.6865,39.6088,39.6865,39700.0
2006-06-12 10:00:00,45.99,46.0,45.9,45.97,33500.0,39.6951,39.7037,39.6174,39.6778,33500.0
2006-06-12 10:10:00,45.97,46.06,45.92,45.95,50200.0,39.6778,39.7555,39.6347,39.6606,50200.0
2006-06-12 10:20:00,45.98,46.13,45.98,46.04,69100.0,39.6865,39.8159,39.6865,39.7382,69100.0
2006-06-12 10:30:00,46.07,46.2,46.07,46.19,29600.0,39.7641,39.8763,39.7641,39.8677,29600.0
2006-06-12 10:40:00,46.19,46.25,46.1,46.1,26900.0,39.8677,39.9195,39.79,39.79,26900.0
2006-06-12 10:50:00,46.12,46.19,46.1,46.13,29000.0,39.8073,39.8677,39.79,39.8159,29000.0
2006-06-12 11:00:00,46.13,46.15,46.06,46.11,40600.0,39.8159,39.8332,39.7555,39.7987,40600.0
2006-06-12 11:10:00,46.13,46.14,45.97,46.0,48500.0,39.8159,39.8246,39.6778,39.7037,48500.0
2006-06-12 11:20:00,45.99,46.0,45.94,45.95,40100.0,39.6951,39.7037,39.6519,39.6606,40100.0
2006-06-12 11:30:00,45.95,46.08,45.94,46.03,32400.0,39.6606,39.7728,39.6519,39.7296,32400.0
2006-06-12 11:40:00,46.02,46.06,45.97,46.06,33000.0,39.721,39.7555,39.6778,39.7555,33000.0
2006-06-12 11:50:00,46.06,46.15,46.0,46.12,20700.0,39.7555,39.8332,39.7037,39.8073,20700.0
2006-06-12 12:00:00,46.13,46.15,46.07,46.1,24700.0,39.8159,39.8332,39.7641,39.79,24700.0
2006-06-12 12:10:00,46.11,46.13,46.09,46.11,11100.0,39.7987,39.8159,39.7814,39.7987,11100.0
2006-06-12 12:20:00,46.1,46.13,46.03,46.06,23900.0,39.79,39.8159,39.7296,39.7555,23900.0
2006-06-12 12:30:00,46.07,46.08,46.04,46.04,16200.0,39.7641,39.7728,39.7382,39.7382,16200.0
2006-06-12 12:40:00,46.04,46.1,46.04,46.08,15600.0,39.7382,39.79,39.7382,39.7728,15600.0
2006-06-12 12:50:00,46.1,46.1,46.06,46.08,11700.0,39.79,39.79,39.7555,39.7728,11700.0
2006-06-12 13:00:00,46.08,46.16,46.05,46.14,18800.0,39.7728,39.8418,39.7469,39.8246,18800.0
2006-06-12 13:10:00,46.15,46.15,46.09,46.11,14200.0,39.8332,39.8332,39.7814,39.7987,14200.0
2006-06-12 13:20:00,46.11,46.2,46.11,46.17,24300.0,39.7987,39.8763,39.7987,39.8505,24300.0
2006-06-12 13:30:00,46.18,46.22,46.11,46.13,28700.0,39.8591,39.8936,39.7987,39.8159,28700.0
2006-06-12 13:40:00,46.13,46.21,46.12,46.16,25700.0,39.8159,39.885,39.8073,39.8418,25700.0
2006-06-12 13:50:00,46.16,46.19,46.09,46.18,20700.0,39.8418,39.8677,39.7814,39.8591,20700.0
2006-06-12 14:00:00,46.17,46.18,46.15,46.17,34800.0,39.8505,39.8591,39.8332,39.8505,34800.0
2006-06-12 14:10:00,46.17,46.22,46.05,46.07,52600.0,39.8505,39.8936,39.7469,39.7641,52600.0
2006-06-12 14:20:00,46.08,46.08,45.98,46.03,41100.0,39.7728,39.7728,39.6865,39.7296,41100.0
2006-06-12 14:30:00,46.04,46.04,45.96,46.0,27400.0,39.7382,39.7382,39.6692,39.7037,27400.0
2006-06-12 14:40:00,46.01,46.02,45.95,46.01,40700.0,39.7124,39.721,39.6606,39.7124,40700.0
2006-06-12 14:50:00,46.02,46.12,46.02,46.1,39300.0,39.721,39.8073,39.721,39.79,39300.0
2006-06-12 15:00:00,46.11,46.14,46.1,46.12,48000.0,39.7987,39.8246,39.79,39.8073,48000.0
2006-06-12 15:10:00,46.12,46.13,46.0,46.01,46700.0,39.8073,39.8159,39.7037,39.7124,46700.0
2006-06-12 15:20:00,46.0,46.0,45.81,45.82,35500.0,39.7037,39.7037,39.5397,39.5484,35500.0
2006-06-12 15:30:00,45.82,45.83,45.65,45.66,42900.0,39.5484,39.557,39.4016,39.4103,42900.0
2006-06-12 15:40:00,45.66,45.69,45.64,45.65,46000.0,39.4103,39.4362,39.393,39.4016,46000.0
2006-06-12 15:50:00,45.66,45.66,45.55,45.57,87700.0,39.4103,39.4103,39.3153,39.3326,87700.0
2006-06-13 09:30:00,45.45,45.52,45.39,45.45,46100.0,39.229,39.2894,39.1772,39.229,46100.0
2006-06-13 09:40:00,45.44,45.44,45.18,45.34,73100.0,39.2204,39.2204,38.996,39.1341,73100.0
2006-06-13 09:50:00,45.35,45.51,45.23,45.39,51000.0,39.1427,39.2808,39.0391,39.1772,51000.0
2006-06-13 10:00:00,45.39,45.39,45.18,45.24,44700.0,39.1772,39.1772,38.996,39.0477,44700.0
2006-06-13 10:10:00,45.24,45.25,45.14,45.17,39300.0,39.0477,39.0564,38.9614,38.9873,39300.0
2006-06-13 10:20:00,45.18,45.18,44.99,45.13,44100.0,38.996,38.996,38.832,38.9528,44100.0
2006-06-13 10:30:00,45.12,45.13,44.9,44.93,44900.0,38.9442,38.9528,38.7543,38.7802,44900.0
2006-06-13 10:40:00,44.94,45.01,44.86,44.89,31000.0,38.7888,38.8492,38.7198,38.7457,31000.0
2006-06-13 10:50:00,44.91,44.99,44.9,44.98,23500.0,38.7629,38.832,38.7543,38.8233,23500.0
2006-06-13 11:00:00,44.96,45.02,44.89,44.98,30900.0,38.8061,38.8579,38.7457,38.8233,30900.0
2006-06-13 11:10:00,44.98,45.15,44.95,45.15,26300.0,38.8233,38.9701,38.7974,38.9701,26300.0
2006-06-13 11:20:00,45.17,45.3,45.1,45.21,31800.0,38.9873,39.0995,38.9269,39.0219,31800.0
2006-06-13 11:30:00,45.21,45.29,45.2,45.24,24600.0,39.0219,39.0909,39.0132,39.0477,24600.0
2006-06-13 11:40:00,45.26,45.49,45.2,45.47,58900.0,39.065,39.2635,39.0132,39.2463,58900.0
2006-06-13 11:50:00,45.47,45.49,45.36,45.46,43300.0,39.2463,39.2635,39.1513,39.2376,43300.0
2006-06-13 12:00:00,45.46,45.48,45.35,45.37,31700.0,39.2376,39.2549,39.1427,39.16,31700.0
2006-06-13 12:10:00,45.39,45.41,45.27,45.32,13500.0,39.1772,39.1945,39.0736,39.1168,13500.0
2006-06-13 12:20:00,45.3,45.31,45.12,45.14,19800.0,39.0995,39.1082,38.9442,38.9614,19800.0
2006-06-13 12:30:00,45.15,45.24,45.12,45.2,15100.0,38.9701,39.0477,38.9442,39.0132,15100.0
2006-06-13 12:40:00,45.21,45.3,45.18,45.3,15200.0,39.0219,39.0995,38.996,39.0995,15200.0
2006-06-13 12:50:00,45.3,45.36,45.28,45.32,19900.0,39.0995,39.1513,39.0823,39.1168,19900.0
2006-06-13 13:00:00,45.31,45.33,45.21,45.21,33400.0,39.1082,39.1254,39.0219,39.0219,33400.0
2006-06-13 13:10:00,45.21,45.31,45.21,45.29,18900.0,39.0219,39.1082,39.0219,39.0909,18900.0
2006-06-13 13:20:00,45.27,45.3,45.23,45.26,24600.0,39.0736,39.0995,39.0391,39.065,24600.0
2006-06-13 13:30:00,45.27,45.35,45.2,45.24,26800.0,39.0736,39.1427,39.0132,39.0477,26800.0
2006-06-13 13:40:00,45.24,45.4,45.24,45.39,30000.0,39.0477,39.1858,39.0477,39.1772,30000.0
2006-06-13 13:50:00,45.41,45.41,45.27,45.35,19700.0,39.1945,39.1945,39.0736,39.1427,19700.0
2006-06-13 14:00:00,45.34,45.34,45.22,45.28,15400.0,39.1341,39.1341,39.0305,39.0823,15400.0
2006-06-13 14:10:00,45.28,45.3,45.18,45.22,47600.0,39.0823,39.0995,38.996,39.0305,47600.0
2006-06-13 14:20:00,45.22,45.23,45.1,45.2,41600.0,39.0305,39.0391,38.9269,39.0132,41600.0
2006-06-13 14:30:00,45.2,45.21,45.0,45.0,43100.0,39.0132,39.0219,38.8406,38.8406,43100.0
2006-06-13 14:40:00,45.01,45.11,45.01,45.06,27900.0,38.8492,38.9355,38.8492,38.8924,27900.0
2006-06-13 14:50:00,45.05,45.07,45.02,45.03,41700.0,38.8838,38.901,38.8579,38.8665,41700.0
2006-06-13 15:00:00,45.03,45.04,44.97,44.97,41400.0,38.8665,38.8751,38.8147,38.8147,41400.0
2006-06-13 15:10:00,44.95,44.99,44.9,44.9,40200.0,38.7974,38.832,38.7543,38.7543,40200.0
2006-06-13 15:20:00,44.9,45.17,44.9,45.1,48100.0,38.7543,38.9873,38.7543,38.9269,48100.0
2006-06-13 15:30:00,45.09,45.2,45.08,45.13,45600.0,38.9183,39.0132,38.9096,38.9528,45600.0
2006-06-13 15:40:00,45.21,45.21,45.11,45.12,58600.0,39.0219,39.0219,38.9355,38.9442,58600.0
2006-06-13 15:50:00,45.11,45.19,44.94,44.96,78700.0,38.9355,39.0046,38.7888,38.8061,78700.0
2006-06-14 09:30:00,44.75,45.15,44.75,45.15,70400.0,38.6248,38.9701,38.6248,38.9701,70400.0
2006-06-14 09:40:00,45.08,45.3,44.92,45.26,83600.0,38.9096,39.0995,38.7715,39.065,83600.0
2006-06-14 09:50:00,45.24,45.42,45.15,45.19,73500.0,39.0477,39.2031,38.9701,39.0046,73500.0
2006-06-14 10:00:00,45.17,45.25,45.12,45.19,42800.0,38.9873,39.0564,38.9442,39.0046,42800.0
2006-06-14 10:10:00,45.19,45.26,45.07,45.11,19400.0,39.0046,39.065,38.901,38.9355,19400.0
2006-06-14 10:20:00,45.11,45.16,44.96,45.08,25500.0,38.9355,38.9787,38.8061,38.9096,25500.0
2006-06-14 10:30:00,45.11,45.17,45.07,45.1,38000.0,38.9355,38.9873,38.901,38.9269,38000.0
2006-06-14 10:40:00,45.15,45.2,45.06,45.18,22500.0,38.9701,39.0132,38.8924,38.996,22500.0
2006-06-14 10:50:00,45.17,45.21,45.07,45.1,17500.0,38.9873,39.0219,38.901,38.9269,17500.0
2006-06-14 11:00:00,45.1,45.1,45.03,45.06,17200.0,38.9269,38.9269,38.8665,38.8924,17200.0
2006-06-14 11:10:00,45.06,45.13,45.04,45.11,36300.0,38.8924,38.9528,38.8751,38.9355,36300.0
2006-06-14 11:20:00,45.11,45.16,45.11,45.16,24400.0,38.9355,38.9787,38.9355,38.9787,24400.0
2006-06-14 11:30:00,45.14,45.19,45.13,45.13,40400.0,38.9614,39.0046,38.9528,38.9528,40400.0
2006-06-14 11:40:00,45.13,45.16,45.11,45.13,35300.0,38.9528,38.9787,38.9355,38.9528,35300.0
2006-06-14 11:50:00,45.12,45.15,45.11,45.15,34600.0,38.9442,38.9701,38.9355,38.9701,34600.0
2006-06-14 12:00:00,45.14,45.2,45.13,45.19,37500.0,38.9614,39.0132,38.9528,39.0046,37500.0
2006-06-14 12:10:00,45.19,45.25,45.17,45.25,26500.0,39.0046,39.0564,38.9873,39.0564,26500.0
2006-06-14 12:20:00,45.25,45.29,45.21,45.21,17600.0,39.0564,39.0909,39.0219,39.0219,17600.0
2006-06-14 12:30:00,45.2,45.28,45.2,45.28,22900.0,39.0132,39.0823,39.0132,39.0823,22900.0
2006-06-14 12:40:00,45.27,45.29,45.25,45.26,18300.0,39.0736,39.0909,39.0564,39.065,18300.0
2006-06-14 12:50:00,45.28,45.35,45.27,45.33,23500.0,39.0823,39.1427,39.0736,39.1254,23500.0
2006-06-14 13:00:00,45.33,45.35,45.27,45.27,34100.0,39.1254,39.1427,39.0736,39.0736,34100.0
2006-06-14 13:10:00,45.28,45.35,45.23,45.25,44500.0,39.0823,39.1427,39.0391,39.0564,44500.0
2006-06-14 13:20:00,45.24,45.34,45.23,45.34,41100.0,39.0477,39.1341,39.0391,39.1341,41100.0
2006-06-14 13:30:00,45.35,45.41,45.32,45.33,49800.0,39.1427,39.1945,39.1168,39.1254,49800.0
2006-06-14 13:40:00,45.33,45.44,45.33,45.38,41600.0,39.1254,39.2204,39.1254,39.1686,41600.0
2006-06-14 13:50:00,45.38,45.53,45.38,45.52,57500.0,39.1686,39.2981,39.1686,39.2894,57500.0
2006-06-14 14:00:00,45.52,45.65,45.47,45.65,64900.0,39.2894,39.4016,39.2463,39.4016,64900.0
2006-06-14 14:10:00,45.62,45.65,45.5,45.52,45100.0,39.3757,39.4016,39.2722,39.2894,45100.0
2006-06-14 14:20:00,45.51,45.61,45.51,45.61,52100.0,39.2808,39.3671,39.2808,39.3671,52100.0
2006-06-14 14:30:00,45.6,45.62,45.45,45.45,44800.0,39.3585,39.3757,39.229,39.229,44800.0
2006-06-14 14:40:00,45.44,45.45,45.31,45.36,44700.0,39.2204,39.229,39.1082,39.1513,44700.0
2006-06-14 14:50:00,45.39,45.42,45.3,45.38,43400.0,39.1772,39.2031,39.0995,39.1686,43400.0
2006-06-14 15:00:00,45.37,45.45,45.34,45.39,37800.0,39.16,39.229,39.1341,39.1772,37800.0
2006-06-14 15:10:00,45.38,45.45,45.33,45.4,37600.0,39.1686,39.229,39.1254,39.1858,37600.0
2006-06-14 15:20:00,45.41,45.41,45.35,45.36,41100.0,39.1945,39.1945,39.1427,39.1513,41100.0
2006-06-14 15:30:00,45.38,45.47,45.37,45.46,56100.0,39.1686,39.2463,39.16,39.2376,56100.0
2006-06-14 15:40:00,45.46,45.51,45.41,45.5,53600.0,39.2376,39.2808,39.1945,39.2722,53600.0
2006-06-14 15:50:00,45.51,45.57,45.48,45.56,89500.0,39.2808,39.3326,39.2549,39.3239,89500.0
2006-06-15 09:30:00,45.65,45.72,45.59,45.67,56700.0,39.4016,39.462,39.3498,39.4189,56700.0
2006-06-15 09:40:00,45.66,45.73,45.57,45.71,58100.0,39.4103,39.4707,39.3326,39.4534,58100.0
2006-06-15 09:50:00,45.69,45.74,45.66,45.72,57200.0,39.4362,39.4793,39.4103,39.462,57200.0
2006-06-15 10:00:00,45.72,45.73,45.57,45.64,52600.0,39.462,39.4707,39.3326,39.393,52600.0
2006-06-15 10:10:00,45.63,45.73,45.58,45.7,48800.0,39.3844,39.4707,39.3412,39.4448,48800.0
2006-06-15 10:20:00,45.68,45.77,45.66,45.74,39100.0,39.4275,39.5052,39.4103,39.4793,39100.0
2006-06-15 10:30:00,45.74,45.83,45.7,45.83,33300.0,39.4793,39.557,39.4448,39.557,33300.0
2006-06-15 10:40:00,45.83,45.99,45.83,45.89,37800.0,39.557,39.6951,39.557,39.6088,37800.0
2006-06-15 10:50:00,45.88,45.88,45.78,45.81,32100.0,39.6001,39.6001,39.5138,39.5397,32100.0
2006-06-15 11:00:00,45.82,45.91,45.78,45.89,36400.0,39.5484,39.626,39.5138,39.6088,36400.0
2006-06-15 11:10:00,45.89,45.97,45.88,45.89,44100.0,39.6088,39.6778,39.6001,39.6088,44100.0
2006-06-15 11:20:00,45.9,45.97,45.9,45.96,38200.0,39.6174,39.6778,39.6174,39.6692,38200.0
2006-06-15 11:30:00,45.95,46.02,45.95,45.98,47400.0,39.6606,39.721,39.6606,39.6865,47400.0
2006-06-15 11:40:00,45.99,46.0,45.9,45.91,24900.0,39.6951,39.7037,39.6174,39.626,24900.0
2006-06-15 11:50:00,45.91,46.0,45.91,45.97,23900.0,39.626,39.7037,39.626,39.6778,23900.0
2006-06-15 12:00:00,45.96,45.97,45.92,45.96,23400.0,39.6692,39.6778,39.6347,39.6692,23400.0
2006-06-15 12:10:00,45.95,45.99,45.93,45.97,24700.0,39.6606,39.6951,39.6433,39.6778,24700.0
2006-06-15 12:20:00,45.97,45.99,45.96,45.98,21700.0,39.6778,39.6951,39.6692,39.6865,21700.0
2006-06-15 12:30:00,45.98,46.01,45.97,45.99,23900.0,39.6865,39.7124,39.6778,39.6951,23900.0
2006-06-15 12:40:00,46.0,46.08,46.0,46.07,32300.0,39.7037,39.7728,39.7037,39.7641,32300.0
2006-06-15 12:50:00,46.07,46.12,46.07,46.08,32100.0,39.7641,39.8073,39.7641,39.7728,32100.0
2006-06-15 13:00:00,46.08,46.21,46.08,46.21,51100.0,39.7728,39.885,39.7728,39.885,51100.0
2006-06-15 13:10:00,46.2,46.26,46.15,46.15,43300.0,39.8763,39.9281,39.8332,39.8332,43300.0
2006-06-15 13:20:00,46.15,46.17,46.14,46.15,21600.0,39.8332,39.8505,39.8246,39.8332,21600.0
2006-06-15 13:30:00,46.15,46.16,46.09,46.11,55400.0,39.8332,39.8418,39.7814,39.7987,55400.0
2006-06-15 13:40:00,46.12,46.27,46.09,46.2,42400.0,39.8073,39.9368,39.7814,39.8763,42400.0
2006-06-15 13:50:00,46.2,46.24,46.14,46.24,29800.0,39.8763,39.9109,39.8246,39.9109,29800.0
2006-06-15 14:00:00,46.26,46.37,46.24,46.31,49500.0,39.9281,40.0231,39.9109,39.9713,49500.0
2006-06-15 14:10:00,46.31,46.41,46.29,46.41,35200.0,39.9713,40.0576,39.954,40.0576,35200.0
2006-06-15 14:20:00,46.4,46.44,46.4,46.41,51300.0,40.049,40.0835,40.049,40.0576,51300.0
2006-06-15 14:30:00,46.41,46.51,46.41,46.51,43300.0,40.0576,40.1439,40.0576,40.1439,43300.0
2006-06-15 14:40:00,46.51,46.6,46.48,46.58,50500.0,40.1439,40.2216,40.118,40.2043,50500.0
2006-06-15 14:50:00,46.57,46.66,46.56,46.57,66000.0,40.1957,40.2734,40.1871,40.1957,66000.0
2006-06-15 15:00:00,46.56,46.62,46.48,46.62,71200.0,40.1871,40.2389,40.118,40.2389,71200.0
2006-06-15 15:10:00,46.62,46.72,46.61,46.69,64600.0,40.2389,40.3252,40.2302,40.2993,64600.0
2006-06-15 15:20:00,46.68,46.77,46.66,46.68,34600.0,40.2906,40.3683,40.2734,40.2906,34600.0
2006-06-15 15:30:00,46.69,46.78,46.64,46.78,91200.0,40.2993,40.377,40.2561,40.377,91200.0
2006-06-15 15:40:00,46.78,46.85,46.66,46.66,105000.0,40.377,40.4374,40.2734,40.2734,105000.0
2006-06-15 15:50:00,46.66,46.66,46.47,46.55,123600.0,40.2734,40.2734,40.1094,40.1784,123600.0
2006-06-16 09:30:00,46.4,46.52,46.39,46.39,238100.0,40.049,40.1525,40.0403,40.0403,238100.0
2006-06-16 09:40:00,46.39,46.55,46.35,46.39,43700.0,40.0403,40.1784,40.0058,40.0403,43700.0
2006-06-16 09:50:00,46.38,46.51,46.28,46.3,39100.0,40.0317,40.1439,39.9454,39.9627,39100.0
2006-06-16 10:00:00,46.3,46.34,46.15,46.24,37000.0,39.9627,39.9972,39.8332,39.9109,37000.0
2006-06-16 10:10:00,46.25,46.3,46.14,46.14,40600.0,39.9195,39.9627,39.8246,39.8246,40600.0
2006-06-16 10:20:00,46.13,46.13,46.0,46.02,20900.0,39.8159,39.8159,39.7037,39.721,20900.0
2006-06-16 10:30:00,46.01,46.36,45.94,46.0,38300.0,39.7124,40.0144,39.6519,39.7037,38300.0
2006-06-16 10:40:00,45.99,45.99,45.9,45.91,20900.0,39.6951,39.6951,39.6174,39.626,20900.0
2006-06-16 10:50:00,45.89,46.01,45.88,45.98,19900.0,39.6088,39.7124,39.6001,39.6865,19900.0
2006-06-16 11:00:00,45.98,46.01,45.95,45.95,29500.0,39.6865,39.7124,39.6606,39.6606,29500.0
2006-06-16 11:10:00,45.94,45.97,45.91,45.92,23100.0,39.6519,39.6778,39.626,39.6347,23100.0
2006-06-16 11:20:00,45.93,45.93,45.79,45.8,27000.0,39.6433,39.6433,39.5225,39.5311,27000.0
2006-06-16 11:30:00,45.79,45.82,45.74,45.82,37100.0,39.5225,39.5484,39.4793,39.5484,37100.0
2006-06-16 11:40:00,45.81,45.82,45.74,45.75,18000.0,39.5397,39.5484,39.4793,39.4879,18000.0
2006-06-16 11:50:00,45.75,45.78,45.72,45.72,22600.0,39.4879,39.5138,39.462,39.462,22600.0
2006-06-16 12:00:00,45.72,45.75,45.62,45.7,27600.0,39.462,39.4879,39.3757,39.4448,27600.0
2006-06-16 12:10:00,45.7,45.74,45.61,45.68,19200.0,39.4448,39.4793,39.3671,39.4275,19200.0
2006-06-16 12:20:00,45.67,45.69,45.64,45.69,11100.0,39.4189,39.4362,39.393,39.4362,11100.0
2006-06-16 12:30:00,45.69,45.71,45.65,45.69,16200.0,39.4362,39.4534,39.4016,39.4362,16200.0
2006-06-16 12:40:00,45.67,45.73,45.64,45.65,17000.0,39.4189,39.4707,39.393,39.4016,17000.0
2006-06-16 12:50:00,45.66,45.75,45.66,45.75,68300.0,39.4103,39.4879,39.4103,39.4879,68300.0
2006-06-16 13:00:00,45.75,45.78,45.7,45.71,15300.0,39.4879,39.5138,39.4448,39.4534,15300.0
2006-06-16 13:10:00,45.72,45.74,45.71,45.73,9700.0,39.462,39.4793,39.4534,39.4707,9700.0
2006-06-16 13:20:00,45.72,45.78,45.7,45.7,13400.0,39.462,39.5138,39.4448,39.4448,13400.0
2006-06-16 13:30:00,45.73,45.73,45.65,45.71,15000.0,39.4707,39.4707,39.4016,39.4534,15000.0
2006-06-16 13:40:00,45.71,45.74,45.65,45.72,11900.0,39.4534,39.4793,39.4016,39.462,11900.0
2006-06-16 13:50:00,45.72,45.78,45.71,45.75,15800.0,39.462,39.5138,39.4534,39.4879,15800.0
2006-06-16 14:00:00,45.76,45.76,45.67,45.73,18600.0,39.4966,39.4966,39.4189,39.4707,18600.0
2006-06-16 14:10:00,45.72,45.79,45.69,45.75,19700.0,39.462,39.5225,39.4362,39.4879,19700.0
2006-06-16 14:20:00,45.77,45.77,45.72,45.74,16900.0,39.5052,39.5052,39.462,39.4793,16900.0
2006-06-16 14:30:00,45.75,45.78,45.68,45.68,25600.0,39.4879,39.5138,39.4275,39.4275,25600.0
2006-06-16 14:40:00,45.69,45.73,45.64,45.73,14200.0,39.4362,39.4707,39.393,39.4707,14200.0
2006-06-16 14:50:00,45.72,45.77,45.71,45.76,15200.0,39.462,39.5052,39.4534,39.4966,15200.0
2006-06-16 15:00:00,45.75,45.8,45.73,45.76,25900.0,39.4879,39.5311,39.4707,39.4966,25900.0
2006-06-16 15:10:00,45.76,45.87,45.76,45.86,22300.0,39.4966,39.5915,39.4966,39.5829,22300.0
2006-06-16 15:20:00,45.88,45.95,45.86,45.95,18300.0,39.6001,39.6606,39.5829,39.6606,18300.0
2006-06-16 15:30:00,45.95,45.99,45.92,45.92,36500.0,39.6606,39.6951,39.6347,39.6347,36500.0
2006-06-16 15:40:00,45.93,45.93,45.77,45.78,27800.0,39.6433,39.6433,39.5052,39.5138,27800.0
2006-06-16 15:50:00,45.77,45.85,45.77,45.81,50800.0,39.5052,39.5743,39.5052,39.5397,50800.0
2006-06-19 09:30:00,46.05,46.06,46.0,46.01,22500.0,39.7469,39.7555,39.7037,39.7124,22500.0
2006-06-19 09:40:00,46.0,46.1,45.96,46.0,19500.0,39.7037,39.79,39.6692,39.7037,19500.0
2006-06-19 09:50:00,46.01,46.01,45.82,45.87,15800.0,39.7124,39.7124,39.5484,39.5915,15800.0
2006-06-19 10:00:00,45.88,45.88,45.71,45.82,12600.0,39.6001,39.6001,39.4534,39.5484,12600.0
2006-06-19 10:10:00,45.8,45.8,45.56,45.6,14700.0,39.5311,39.5311,39.3239,39.3585,14700.0
2006-06-19 10:20:00,45.62,45.66,45.52,45.61,14000.0,39.3757,39.4103,39.2894,39.3671,14000.0
2006-06-19 10:30:00,45.6,45.68,45.55,45.56,12000.0,39.3585,39.4275,39.3153,39.3239,12000.0
2006-06-19 10:40:00,45.55,45.74,45.55,45.6,4600.0,39.3153,39.4793,39.3153,39.3585,4600.0
2006-06-19 10:50:00,45.58,45.65,45.58,45.64,6900.0,39.3412,39.4016,39.3412,39.393,6900.0
2006-06-19 11:00:00,45.65,45.67,45.61,45.61,7200.0,39.4016,39.4189,39.3671,39.3671,7200.0
2006-06-19 11:10:00,45.61,45.78,45.61,45.76,12300.0,39.3671,39.5138,39.3671,39.4966,12300.0
2006-06-19 11:20:00,45.78,45.78,45.58,45.58,34100.0,39.5138,39.5138,39.3412,39.3412,34100.0
2006-06-19 11:30:00,45.59,45.63,45.55,45.57,10000.0,39.3498,39.3844,39.3153,39.3326,10000.0
2006-06-19 11:40:00,45.58,45.74,45.58,45.71,44800.0,39.3412,39.4793,39.3412,39.4534,44800.0
2006-06-19 11:50:00,45.68,45.68,45.59,45.62,3900.0,39.4275,39.4275,39.3498,39.3757,3900.0
2006-06-19 12:00:00,45.63,45.69,45.58,45.58,13500.0,39.3844,39.4362,39.3412,39.3412,13500.0
2006-06-19 12:10:00,45.59,45.6,45.54,45.54,17500.0,39.3498,39.3585,39.3067,39.3067,17500.0
2006-06-19 12:20:00,45.55,45.57,45.52,45.54,22500.0,39.3153,39.3326,39.2894,39.3067,22500.0
2006-06-19 12:30:00,45.55,45.58,45.52,45.52,10000.0,39.3153,39.3412,39.2894,39.2894,10000.0
2006-06-19 12:40:00,45.49,45.5,45.46,45.46,4400.0,39.2635,39.2722,39.2376,39.2376,4400.0
2006-06-19 12:50:00,45.48,45.48,45.42,45.45,4800.0,39.2549,39.2549,39.2031,39.229,4800.0
2006-06-19 13:00:00,45.45,45.45,45.33,45.33,11500.0,39.229,39.229,39.1254,39.1254,11500.0
2006-06-19 13:10:00,45.34,45.34,45.22,45.23,40100.0,39.1341,39.1341,39.0305,39.0391,40100.0
2006-06-19 13:20:00,45.23,45.23,45.16,45.19,22900.0,39.0391,39.0391,38.9787,39.0046,22900.0
2006-06-19 13:30:00,45.2,45.22,45.18,45.19,47000.0,39.0132,39.0305,38.996,39.0046,47000.0
2006-06-19 13:40:00,45.18,45.38,45.15,45.38,42300.0,38.996,39.1686,38.9701,39.1686,42300.0
2006-06-19 13:50:00,45.39,45.41,45.3,45.31,31900.0,39.1772,39.1945,39.0995,39.1082,31900.0
2006-06-19 14:00:00,45.3,45.3,45.16,45.24,20600.0,39.0995,39.0995,38.9787,39.0477,20600.0
2006-06-19 14:10:00,45.24,45.3,45.16,45.18,28400.0,39.0477,39.0995,38.9787,38.996,28400.0
2006-06-19 14:20:00,45.17,45.29,45.15,45.29,44000.0,38.9873,39.0909,38.9701,39.0909,44000.0
2006-06-19 14:30:00,45.28,45.31,45.23,45.3,25200.0,39.0823,39.1082,39.0391,39.0995,25200.0
2006-06-19 14:40:00,45.29,45.32,45.25,45.28,32700.0,39.0909,39.1168,39.0564,39.0823,32700.0
2006-06-19 14:50:00,45.28,45.36,45.27,45.3,34000.0,39.0823,39.1513,39.0736,39.0995,34000.0
2006-06-19 15:00:00,45.3,45.36,45.3,45.31,41100.0,39.0995,39.1513,39.0995,39.1082,41100.0
2006-06-19 15:10:00,45.3,45.31,45.25,45.3,24900.0,39.0995,39.1082,39.0564,39.0995,24900.0
2006-06-19 15:20:00,45.29,45.4,45.28,45.36,29800.0,39.0909,39.1858,39.0823,39.1513,29800.0
2006-06-19 15:30:00,45.36,45.49,45.36,45.45,75100.0,39.1513,39.2635,39.1513,39.229,75100.0
2006-06-19 15:40:00,45.43,45.44,45.22,45.29,126900.0,39.2117,39.2204,39.0305,39.0909,126900.0
2006-06-19 15:50:00,45.29,45.35,45.28,45.34,76900.0,39.0909,39.1427,39.0823,39.1341,76900.0
2006-06-20 09:30:00,45.35,45.58,45.26,45.34,44600.0,39.1427,39.3412,39.065,39.1341,44600.0
2006-06-20 09:40:00,45.34,45.36,45.17,45.18,42600.0,39.1341,39.1513,38.9873,38.996,42600.0
2006-06-20 09:50:00,45.17,45.33,45.15,45.23,54700.0,38.9873,39.1254,38.9701,39.0391,54700.0
2006-06-20 10:00:00,45.23,45.28,45.19,45.27,31300.0,39.0391,39.0823,39.0046,39.0736,31300.0
2006-06-20 10:10:00,45.27,45.38,45.19,45.37,41400.0,39.0736,39.1686,39.0046,39.16,41400.0
2006-06-20 10:20:00,45.37,45.38,45.28,45.33,31200.0,39.16,39.1686,39.0823,39.1254,31200.0
2006-06-20 10:30:00,45.33,45.4,45.33,45.38,25300.0,39.1254,39.1858,39.1254,39.1686,25300.0
2006-06-20 10:40:00,45.38,45.41,45.32,45.4,23700.0,39.1686,39.1945,39.1168,39.1858,23700.0
2006-06-20 10:50:00,45.38,45.42,45.28,45.28,20900.0,39.1686,39.2031,39.0823,39.0823,20900.0
2006-06-20 11:00:00,45.27,45.47,45.27,45.47,28000.0,39.0736,39.2463,39.0736,39.2463,28000.0
2006-06-20 11:10:00,45.43,45.46,45.41,45.42,18800.0,39.2117,39.2376,39.1945,39.2031,18800.0
2006-06-20 11:20:00,45.42,45.55,45.42,45.55,16300.0,39.2031,39.3153,39.2031,39.3153,16300.0
2006-06-20 11:30:00,45.56,45.58,45.53,45.56,17900.0,39.3239,39.3412,39.2981,39.3239,17900.0
2006-06-20 11:40:00,45.55,45.56,45.5,45.51,18400.0,39.3153,39.3239,39.2722,39.2808,18400.0
2006-06-20 11:50:00,45.52,45.53,45.5,45.51,21800.0,39.2894,39.2981,39.2722,39.2808,21800.0
2006-06-20 12:00:00,45.51,45.52,45.43,45.43,13600.0,39.2808,39.2894,39.2117,39.2117,13600.0
2006-06-20 12:10:00,45.43,45.52,45.41,45.5,22700.0,39.2117,39.2894,39.1945,39.2722,22700.0
2006-06-20 12:20:00,45.51,45.62,45.51,45.6,31000.0,39.2808,39.3757,39.2808,39.3585,31000.0
2006-06-20 12:30:00,45.6,45.68,45.59,45.61,23000.0,39.3585,39.4275,39.3498,39.3671,23000.0
2006-06-20 12:40:00,45.61,45.61,45.57,45.6,33100.0,39.3671,39.3671,39.3326,39.3585,33100.0
2006-06-20 12:50:00,45.61,45.64,45.59,45.64,28500.0,39.3671,39.393,39.3498,39.393,28500.0
2006-06-20 13:00:00,45.64,45.64,45.59,45.6,11700.0,39.393,39.393,39.3498,39.3585,11700.0
2006-06-20 13:10:00,45.6,45.64,45.59,45.6,13000.0,39.3585,39.393,39.3498,39.3585,13000.0
2006-06-20 13:20:00,45.6,45.61,45.5,45.5,10300.0,39.3585,39.3671,39.2722,39.2722,10300.0
2006-06-20 13:30:00,45.5,45.5,45.43,45.46,30400.0,39.2722,39.2722,39.2117,39.2376,30400.0
2006-06-20 13:40:00,45.46,45.53,45.45,45.47,32400.0,39.2376,39.2981,39.229,39.2463,32400.0
2006-06-20 13:50:00,45.48,45.48,45.45,45.45,30400.0,39.2549,39.2549,39.229,39.229,30400.0
2006-06-20 14:00:00,45.45,45.53,45.43,45.52,41100.0,39.229,39.2981,39.2117,39.2894,41100.0
2006-06-20 14:10:00,45.53,45.57,45.45,45.48,35100.0,39.2981,39.3326,39.229,39.2549,35100.0
2006-06-20 14:20:00,45.48,45.55,45.38,45.43,28100.0,39.2549,39.3153,39.1686,39.2117,28100.0
2006-06-20 14:30:00,45.43,45.5,45.43,45.47,47800.0,39.2117,39.2722,39.2117,39.2463,47800.0
2006-06-20 14:40:00,45.46,45.5,45.45,45.5,39600.0,39.2376,39.2722,39.229,39.2722,39600.0
2006-06-20 14:50:00,45.5,45.57,45.49,45.51,28600.0,39.2722,39.3326,39.2635,39.2808,28600.0
2006-06-20 15:00:00,45.5,45.51,45.45,45.46,36600.0,39.2722,39.2808,39.229,39.2376,36600.0
2006-06-20 15:10:00,45.47,45.55,45.47,45.55,56700.0,39.2463,39.3153,39.2463,39.3153,56700.0
2006-06-20 15:20:00,45.54,45.54,45.47,45.47,49800.0,39.3067,39.3067,39.2463,39.2463,49800.0
2006-06-20 15:30:00,45.48,45.48,45.37,45.44,63800.0,39.2549,39.2549,39.16,39.2204,63800.0
2006-06-20 15:40:00,45.43,45.47,45.4,45.43,51600.0,39.2117,39.2463,39.1858,39.2117,51600.0
2006-06-20 15:50:00,45.43,45.59,45.41,45.58,129000.0,39.2117,39.3498,39.1945,39.3412,129000.0
2006-06-21 09:30:00,45.53,45.53,45.33,45.5,20400.0,39.2981,39.2981,39.1254,39.2722,20400.0
2006-06-21 09:40:00,45.5,45.55,45.4,45.53,137300.0,39.2722,39.3153,39.1858,39.2981,137300.0
2006-06-21 09:50:00,45.54,45.64,45.5,45.6,56600.0,39.3067,39.393,39.2722,39.3585,56600.0
2006-06-21 10:00:00,45.58,45.78,45.57,45.78,29500.0,39.3412,39.5138,39.3326,39.5138,29500.0
2006-06-21 10:10:00,45.78,45.88,45.74,45.81,61500.0,39.5138,39.6001,39.4793,39.5397,61500.0
2006-06-21 10:20:00,45.82,45.88,45.81,45.86,47100.0,39.5484,39.6001,39.5397,39.5829,47100.0
2006-06-21 10:30:00,45.89,46.0,45.84,45.88,49700.0,39.6088,39.7037,39.5656,39.6001,49700.0
2006-06-21 10:40:00,45.88,45.97,45.84,45.97,42800.0,39.6001,39.6778,39.5656,39.6778,42800.0
2006-06-21 10:50:00,45.95,45.99,45.88,45.9,40700.0,39.6606,39.6951,39.6001,39.6174,40700.0
2006-06-21 11:00:00,45.92,46.01,45.89,45.9,34000.0,39.6347,39.7124,39.6088,39.6174,34000.0
2006-06-21 11:10:00,45.9,46.1,45.9,46.07,34300.0,39.6174,39.79,39.6174,39.7641,34300.0
2006-06-21 11:20:00,46.07,46.1,46.02,46.1,21800.0,39.7641,39.79,39.721,39.79,21800.0
2006-06-21 11:30:00,46.1,46.29,46.1,46.16,76000.0,39.79,39.954,39.79,39.8418,76000.0
2006-06-21 11:40:00,46.16,46.43,46.15,46.31,50300.0,39.8418,40.0749,39.8332,39.9713,50300.0
2006-06-21 11:50:00,46.31,46.36,46.24,46.3,97600.0,39.9713,40.0144,39.9109,39.9627,97600.0
2006-06-21 12:00:00,46.3,46.37,46.25,46.31,25200.0,39.9627,40.0231,39.9195,39.9713,25200.0
2006-06-21 12:10:00,46.32,46.36,46.24,46.33,35000.0,39.9799,40.0144,39.9109,39.9886,35000.0
2006-06-21 12:20:00,46.3,46.34,46.18,46.19,15100.0,39.9627,39.9972,39.8591,39.8677,15100.0
2006-06-21 12:30:00,46.17,46.3,46.17,46.26,89000.0,39.8505,39.9627,39.8505,39.9281,89000.0
2006-06-21 12:40:00,46.27,46.3,46.21,46.29,35100.0,39.9368,39.9627,39.885,39.954,35100.0
2006-06-21 12:50:00,46.29,46.3,46.21,46.27,30600.0,39.954,39.9627,39.885,39.9368,30600.0
2006-06-21 13:00:00,46.28,46.34,46.24,46.27,21700.0,39.9454,39.9972,39.9109,39.9368,21700.0
2006-06-21 13:10:00,46.24,46.27,46.2,46.21,14200.0,39.9109,39.9368,39.8763,39.885,14200.0
2006-06-21 13:20:00,46.19,46.25,46.19,46.22,24600.0,39.8677,39.9195,39.8677,39.8936,24600.0
2006-06-21 13:30:00,46.22,46.32,46.2,46.27,42000.0,39.8936,39.9799,39.8763,39.9368,42000.0
2006-06-21 13:40:00,46.27,46.3,46.22,46.29,27000.0,39.9368,39.9627,39.8936,39.954,27000.0
2006-06-21 13:50:00,46.3,46.34,46.28,46.28,25800.0,39.9627,39.9972,39.9454,39.9454,25800.0
2006-06-21 14:00:00,46.28,46.32,46.21,46.21,25800.0,39.9454,39.9799,39.885,39.885,25800.0
2006-06-21 14:10:00,46.22,46.37,46.19,46.33,54300.0,39.8936,40.0231,39.8677,39.9886,54300.0
2006-06-21 14:20:00,46.35,46.39,46.32,46.35,22000.0,40.0058,40.0403,39.9799,40.0058,22000.0
2006-06-21 14:30:00,46.35,46.42,46.33,46.33,26400.0,40.0058,40.0662,39.9886,39.9886,26400.0
2006-06-21 14:40:00,46.33,46.41,46.3,46.38,47000.0,39.9886,40.0576,39.9627,40.0317,47000.0
2006-06-21 14:50:00,46.39,46.43,46.28,46.38,75600.0,40.0403,40.0749,39.9454,40.0317,75600.0
2006-06-21 15:00:00,46.38,46.39,46.32,46.36,67400.0,40.0317,40.0403,39.9799,40.0144,67400.0
2006-06-21 15:10:00,46.35,46.43,46.32,46.33,25700.0,40.0058,40.0749,39.9799,39.9886,25700.0
2006-06-21 15:20:00,46.33,46.41,46.32,46.38,53300.0,39.9886,40.0576,39.9799,40.0317,53300.0
2006-06-21 15:30:00,46.39,46.4,46.24,46.38,89100.0,40.0403,40.049,39.9109,40.0317,89100.0
2006-06-21 15:40:00,46.38,46.41,46.27,46.28,57600.0,40.0317,40.0576,39.9368,39.9454,57600.0
2006-06-21 15:50:00,46.27,46.3,46.21,46.3,225800.0,39.9368,39.9627,39.885,39.9627,225800.0
2006-06-22 09:30:00,46.24,46.35,46.0,46.26,123700.0,39.9109,40.0058,39.7037,39.9281,123700.0
2006-06-22 09:40:00,46.29,46.39,46.17,46.34,65700.0,39.954,40.0403,39.8505,39.9972,65700.0
2006-06-22 09:50:00,46.35,46.41,46.3,46.41,38700.0,40.0058,40.0576,39.9627,40.0576,38700.0
2006-06-22 10:00:00,46.41,46.53,46.33,46.5,62700.0,40.0576,40.1612,39.9886,40.1353,62700.0
2006-06-22 10:10:00,46.5,46.55,46.24,46.48,62500.0,40.1353,40.1784,39.9109,40.118,62500.0
2006-06-22 10:20:00,46.46,46.5,46.31,46.41,53500.0,40.1008,40.1353,39.9713,40.0576,53500.0
2006-06-22 10:30:00,46.42,46.52,46.33,46.5,42700.0,40.0662,40.1525,39.9886,40.1353,42700.0
2006-06-22 10:40:00,46.52,46.55,46.43,46.47,40500.0,40.1525,40.1784,40.0749,40.1094,40500.0
2006-06-22 10:50:00,46.49,46.55,46.46,46.5,44300.0,40.1267,40.1784,40.1008,40.1353,44300.0
2006-06-22 11:00:00,46.5,46.54,46.5,46.5,36200.0,40.1353,40.1698,40.1353,40.1353,36200.0
2006-06-22 11:10:00,46.5,46.53,46.37,46.37,61100.0,40.1353,40.1612,40.0231,40.0231,61100.0
2006-06-22 11:20:00,46.37,46.49,46.29,46.41,63900.0,40.0231,40.1267,39.954,40.0576,63900.0
2006-06-22 11:30:00,46.41,46.48,46.33,46.43,53700.0,40.0576,40.118,39.9886,40.0749,53700.0
2006-06-22 11:40:00,46.43,46.47,46.42,46.45,40500.0,40.0749,40.1094,40.0662,40.0921,40500.0
2006-06-22 11:50:00,46.44,46.5,46.43,46.48,27100.0,40.0835,40.1353,40.0749,40.118,27100.0
2006-06-22 12:00:00,46.5,46.55,46.48,46.51,38200.0,40.1353,40.1784,40.118,40.1439,38200.0
2006-06-22 12:10:00,46.5,46.52,46.47,46.48,19100.0,40.1353,40.1525,40.1094,40.118,19100.0
2006-06-22 12:20:00,46.46,46.47,46.35,46.43,48800.0,40.1008,40.1094,40.0058,40.0749,48800.0
2006-06-22 12:30:00,46.43,46.44,46.21,46.23,36100.0,40.0749,40.0835,39.885,39.9022,36100.0
2006-06-22 12:40:00,46.22,46.23,46.0,46.0,29100.0,39.8936,39.9022,39.7037,39.7037,29100.0
2006-06-22 12:50:00,46.0,46.03,45.94,46.0,41700.0,39.7037,39.7296,39.6519,39.7037,41700.0
2006-06-22 13:00:00,46.0,46.03,45.93,45.95,28700.0,39.7037,39.7296,39.6433,39.6606,28700.0
2006-06-22 13:10:00,45.93,45.95,45.79,45.83,28200.0,39.6433,39.6606,39.5225,39.557,28200.0
2006-06-22 13:20:00,45.84,45.91,45.78,45.88,30400.0,39.5656,39.626,39.5138,39.6001,30400.0
2006-06-22 13:30:00,45.87,45.87,45.71,45.75,30900.0,39.5915,39.5915,39.4534,39.4879,30900.0
2006-06-22 13:40:00,45.78,45.79,45.57,45.65,28800.0,39.5138,39.5225,39.3326,39.4016,28800.0
2006-06-22 13:50:00,45.65,45.71,45.53,45.67,33900.0,39.4016,39.4534,39.2981,39.4189,33900.0
2006-06-22 14:00:00,45.65,45.68,45.58,45.59,35700.0,39.4016,39.4275,39.3412,39.3498,35700.0
2006-06-22 14:10:00,45.57,45.57,45.36,45.39,44100.0,39.3326,39.3326,39.1513,39.1772,44100.0
2006-06-22 14:20:00,45.37,45.42,45.34,45.35,66200.0,39.16,39.2031,39.1341,39.1427,66200.0
2006-06-22 14:30:00,45.35,45.36,45.22,45.27,53900.0,39.1427,39.1513,39.0305,39.0736,53900.0
2006-06-22 14:40:00,45.29,45.31,45.25,45.31,48300.0,39.0909,39.1082,39.0564,39.1082,48300.0
2006-06-22 14:50:00,45.29,45.36,45.27,45.3,34300.0,39.0909,39.1513,39.0736,39.0995,34300.0
2006-06-22 15:00:00,45.33,45.33,45.21,45.25,61900.0,39.1254,39.1254,39.0219,39.0564,61900.0
2006-06-22 15:10:00,45.24,45.36,45.23,45.3,60200.0,39.0477,39.1513,39.0391,39.0995,60200.0
2006-06-22 15:20:00,45.28,45.39,45.27,45.39,36000.0,39.0823,39.1772,39.0736,39.1772,36000.0
2006-06-22 15:30:00,45.39,45.5,45.37,45.46,61400.0,39.1772,39.2722,39.16,39.2376,61400.0
2006-06-22 15:40:00,45.45,45.45,45.39,45.42,62900.0,39.229,39.229,39.1772,39.2031,62900.0
2006-06-22 15:50:00,45.42,45.48,45.41,45.42,85000.0,39.2031,39.2549,39.1945,39.2031,85000.0
2006-06-23 09:30:00,45.1,45.11,44.6,44.62,46700.0,38.9269,38.9355,38.4954,38.5126,46700.0
2006-06-23 09:40:00,44.67,45.08,44.67,45.05,50500.0,38.5558,38.9096,38.5558,38.8838,50500.0
2006-06-23 09:50:00,45.09,45.23,45.09,45.21,49900.0,38.9183,39.0391,38.9183,39.0219,49900.0
2006-06-23 10:00:00,45.21,45.26,45.09,45.13,47700.0,39.0219,39.065,38.9183,38.9528,47700.0
2006-06-23 10:10:00,45.12,45.36,45.12,45.36,64000.0,38.9442,39.1513,38.9442,39.1513,64000.0
2006-06-23 10:20:00,45.36,45.68,45.36,45.59,36500.0,39.1513,39.4275,39.1513,39.3498,36500.0
2006-06-23 10:30:00,45.59,45.67,45.46,45.48,37900.0,39.3498,39.4189,39.2376,39.2549,37900.0
2006-06-23 10:40:00,45.49,45.59,45.48,45.57,26100.0,39.2635,39.3498,39.2549,39.3326,26100.0
2006-06-23 10:50:00,45.57,45.64,45.56,45.64,49600.0,39.3326,39.393,39.3239,39.393,49600.0
2006-06-23 11:00:00,45.64,45.65,45.54,45.56,22500.0,39.393,39.4016,39.3067,39.3239,22500.0
2006-06-23 11:10:00,45.55,45.59,45.46,45.59,14200.0,39.3153,39.3498,39.2376,39.3498,14200.0
2006-06-23 11:20:00,45.59,45.66,45.57,45.57,16500.0,39.3498,39.4103,39.3326,39.3326,16500.0
2006-06-23 11:30:00,45.58,45.58,45.5,45.51,17600.0,39.3412,39.3412,39.2722,39.2808,17600.0
2006-06-23 11:40:00,45.5,45.59,45.5,45.57,18200.0,39.2722,39.3498,39.2722,39.3326,18200.0
2006-06-23 11:50:00,45.56,45.59,45.53,45.56,12900.0,39.3239,39.3498,39.2981,39.3239,12900.0
2006-06-23 12:00:00,45.54,45.6,45.51,45.57,23700.0,39.3067,39.3585,39.2808,39.3326,23700.0
2006-06-23 12:10:00,45.56,45.78,45.56,45.73,38500.0,39.3239,39.5138,39.3239,39.4707,38500.0
2006-06-23 12:20:00,45.73,45.97,45.73,45.88,31800.0,39.4707,39.6778,39.4707,39.6001,31800.0
2006-06-23 12:30:00,45.88,45.98,45.88,45.97,20200.0,39.6001,39.6865,39.6001,39.6778,20200.0
2006-06-23 12:40:00,45.97,45.97,45.87,45.87,17100.0,39.6778,39.6778,39.5915,39.5915,17100.0
2006-06-23 12:50:00,45.87,45.94,45.84,45.89,17600.0,39.5915,39.6519,39.5656,39.6088,17600.0
2006-06-23 13:00:00,45.87,45.95,45.85,45.94,15000.0,39.5915,39.6606,39.5743,39.6519,15000.0
2006-06-23 13:10:00,45.93,45.97,45.93,45.96,10600.0,39.6433,39.6778,39.6433,39.6692,10600.0
2006-06-23 13:20:00,45.97,45.97,45.93,45.93,10100.0,39.6778,39.6778,39.6433,39.6433,10100.0
2006-06-23 13:30:00,45.93,45.98,45.93,45.96,5400.0,39.6433,39.6865,39.6433,39.6692,5400.0
2006-06-23 13:40:00,45.96,46.06,45.94,45.94,30600.0,39.6692,39.7555,39.6519,39.6519,30600.0
2006-06-23 13:50:00,45.95,45.98,45.93,45.98,10400.0,39.6606,39.6865,39.6433,39.6865,10400.0
2006-06-23 14:00:00,45.97,45.98,45.89,45.92,15800.0,39.6778,39.6865,39.6088,39.6347,15800.0
2006-06-23 14:10:00,45.92,45.92,45.89,45.91,26700.0,39.6347,39.6347,39.6088,39.626,26700.0
2006-06-23 14:20:00,45.91,45.92,45.9,45.91,7800.0,39.626,39.6347,39.6174,39.626,7800.0
2006-06-23 14:30:00,45.91,45.98,45.89,45.92,29500.0,39.626,39.6865,39.6088,39.6347,29500.0
2006-06-23 14:40:00,45.92,45.92,45.8,45.8,20800.0,39.6347,39.6347,39.5311,39.5311,20800.0
2006-06-23 14:50:00,45.81,45.84,45.8,45.81,15900.0,39.5397,39.5656,39.5311,39.5397,15900.0
2006-06-23 15:00:00,45.81,45.84,45.75,45.84,24700.0,39.5397,39.5656,39.4879,39.5656,24700.0
2006-06-23 15:10:00,45.83,45.84,45.74,45.79,23800.0,39.557,39.5656,39.4793,39.5225,23800.0
2006-06-23 15:20:00,45.79,45.79,45.7,45.77,96600.0,39.5225,39.5225,39.4448,39.5052,96600.0
2006-06-23 15:30:00,45.76,45.77,45.72,45.75,57800.0,39.4966,39.5052,39.462,39.4879,57800.0
2006-06-23 15:40:00,45.76,45.76,45.65,45.75,62800.0,39.4966,39.4966,39.4016,39.4879,62800.0
2006-06-23 15:50:00,45.75,45.82,45.74,45.76,57200.0,39.4879,39.5484,39.4793,39.4966,57200.0
2006-06-26 09:30:00,46.75,46.95,46.52,46.6,87500.0,40.3511,40.5237,40.1525,40.2216,87500.0
2006-06-26 09:40:00,46.59,46.78,46.44,46.51,72300.0,40.213,40.377,40.0835,40.1439,72300.0
2006-06-26 09:50:00,46.51,46.55,46.39,46.52,50400.0,40.1439,40.1784,40.0403,40.1525,50400.0
2006-06-26 10:00:00,46.52,46.7,46.43,46.68,36100.0,40.1525,40.3079,40.0749,40.2906,36100.0
2006-06-26 10:10:00,46.69,46.79,46.61,46.76,51700.0,40.2993,40.3856,40.2302,40.3597,51700.0
2006-06-26 10:20:00,46.75,46.86,46.75,46.85,54600.0,40.3511,40.446,40.3511,40.4374,54600.0
2006-06-26 10:30:00,46.85,46.95,46.84,46.9,54900.0,40.4374,40.5237,40.4287,40.4805,54900.0
2006-06-26 10:40:00,46.9,47.1,46.87,46.91,52800.0,40.4805,40.6532,40.4546,40.4892,52800.0
2006-06-26 10:50:00,46.87,47.05,46.86,47.0,54200.0,40.4546,40.61,40.446,40.5668,54200.0
2006-06-26 11:00:00,47.0,47.23,47.0,47.21,63000.0,40.5668,40.7654,40.5668,40.7481,63000.0
2006-06-26 11:10:00,47.2,47.25,47.17,47.18,47800.0,40.7395,40.7826,40.7136,40.7222,47800.0
2006-06-26 11:20:00,47.19,47.19,47.07,47.07,42500.0,40.7308,40.7308,40.6273,40.6273,42500.0
2006-06-26 11:30:00,47.07,47.17,47.07,47.16,41300.0,40.6273,40.7136,40.6273,40.7049,41300.0
2006-06-26 11:40:00,47.16,47.18,47.04,47.05,29600.0,40.7049,40.7222,40.6014,40.61,29600.0
2006-06-26 11:50:00,47.06,47.06,46.95,46.96,32600.0,40.6186,40.6186,40.5237,40.5323,32600.0
2006-06-26 12:00:00,46.95,46.95,46.91,46.94,35600.0,40.5237,40.5237,40.4892,40.5151,35600.0
2006-06-26 12:10:00,46.93,46.93,46.85,46.88,18400.0,40.5064,40.5064,40.4374,40.4633,18400.0
2006-06-26 12:20:00,46.88,46.95,46.87,46.93,20100.0,40.4633,40.5237,40.4546,40.5064,20100.0
2006-06-26 12:30:00,46.93,46.93,46.82,46.82,22300.0,40.5064,40.5064,40.4115,40.4115,22300.0
2006-06-26 12:40:00,46.82,46.82,46.72,46.72,45900.0,40.4115,40.4115,40.3252,40.3252,45900.0
2006-06-26 12:50:00,46.72,46.81,46.7,46.81,27300.0,40.3252,40.4029,40.3079,40.4029,27300.0
2006-06-26 13:00:00,46.81,46.86,46.78,46.8,22800.0,40.4029,40.446,40.377,40.3942,22800.0
2006-06-26 13:10:00,46.81,46.81,46.72,46.74,21800.0,40.4029,40.4029,40.3252,40.3424,21800.0
2006-06-26 13:20:00,46.74,46.79,46.73,46.77,32600.0,40.3424,40.3856,40.3338,40.3683,32600.0
2006-06-26 13:30:00,46.76,46.82,46.75,46.78,19400.0,40.3597,40.4115,40.3511,40.377,19400.0
2006-06-26 13:40:00,46.77,46.8,46.73,46.76,27800.0,40.3683,40.3942,40.3338,40.3597,27800.0
2006-06-26 13:50:00,46.76,46.76,46.72,46.73,16200.0,40.3597,40.3597,40.3252,40.3338,16200.0
2006-06-26 14:00:00,46.74,46.78,46.72,46.75,22000.0,40.3424,40.377,40.3252,40.3511,22000.0
2006-06-26 14:10:00,46.74,46.75,46.69,46.71,25800.0,40.3424,40.3511,40.2993,40.3165,25800.0
2006-06-26 14:20:00,46.73,46.77,46.72,46.77,28800.0,40.3338,40.3683,40.3252,40.3683,28800.0
2006-06-26 14:30:00,46.77,46.8,46.77,46.78,27700.0,40.3683,40.3942,40.3683,40.377,27700.0
2006-06-26 14:40:00,46.78,46.84,46.75,46.83,31000.0,40.377,40.4287,40.3511,40.4201,31000.0
2006-06-26 14:50:00,46.84,46.86,46.73,46.75,21300.0,40.4287,40.446,40.3338,40.3511,21300.0
2006-06-26 15:00:00,46.76,46.76,46.64,46.65,33200.0,40.3597,40.3597,40.2561,40.2648,33200.0
2006-06-26 15:10:00,46.64,46.69,46.64,46.67,23100.0,40.2561,40.2993,40.2561,40.282,23100.0
2006-06-26 15:20:00,46.67,46.69,46.64,46.66,33100.0,40.282,40.2993,40.2561,40.2734,33100.0
2006-06-26 15:30:00,46.64,46.78,46.64,46.78,55700.0,40.2561,40.377,40.2561,40.377,55700.0
2006-06-26 15:40:00,46.78,46.79,46.77,46.77,49200.0,40.377,40.3856,40.3683,40.3683,49200.0
2006-06-26 15:50:00,46.77,46.83,46.76,46.82,74100.0,40.3683,40.4201,40.3597,40.4115,74100.0
2006-06-27 09:30:00,46.93,46.93,46.7,46.75,56500.0,40.5064,40.5064,40.3079,40.3511,56500.0
2006-06-27 09:40:00,46.74,46.81,46.67,46.67,96400.0,40.3424,40.4029,40.282,40.282,96400.0
2006-06-27 09:50:00,46.67,46.75,46.58,46.72,27100.0,40.282,40.3511,40.2043,40.3252,27100.0
2006-06-27 10:00:00,46.73,46.83,46.52,46.72,145600.0,40.3338,40.4201,40.1525,40.3252,145600.0
2006-06-27 10:10:00,46.7,46.72,46.5,46.6,19400.0,40.3079,40.3252,40.1353,40.2216,19400.0
2006-06-27 10:20:00,46.6,46.67,46.56,46.58,17000.0,40.2216,40.282,40.1871,40.2043,17000.0
2006-06-27 10:30:00,46.57,46.7,46.57,46.69,27700.0,40.1957,40.3079,40.1957,40.2993,27700.0
2006-06-27 10:40:00,46.68,46.71,46.63,46.63,32200.0,40.2906,40.3165,40.2475,40.2475,32200.0
2006-06-27 10:50:00,46.63,46.74,46.59,46.63,62500.0,40.2475,40.3424,40.213,40.2475,62500.0
2006-06-27 11:00:00,46.63,46.68,46.54,46.62,23500.0,40.2475,40.2906,40.1698,40.2389,23500.0
2006-06-27 11:10:00,46.63,46.69,46.54,46.6,38700.0,40.2475,40.2993,40.1698,40.2216,38700.0
2006-06-27 11:20:00,46.6,46.67,46.54,46.63,99400.0,40.2216,40.282,40.1698,40.2475,99400.0
2006-06-27 11:30:00,46.63,46.7,46.63,46.7,9900.0,40.2475,40.3079,40.2475,40.3079,9900.0
2006-06-27 11:40:00,46.7,46.71,46.6,46.71,28400.0,40.3079,40.3165,40.2216,40.3165,28400.0
2006-06-27 11:50:00,46.7,46.71,46.63,46.63,25600.0,40.3079,40.3165,40.2475,40.2475,25600.0
2006-06-27 12:00:00,46.64,46.7,46.6,46.65,60700.0,40.2561,40.3079,40.2216,40.2648,60700.0
2006-06-27 12:10:00,46.66,46.68,46.59,46.6,27900.0,40.2734,40.2906,40.213,40.2216,27900.0
2006-06-27 12:20:00,46.6,46.72,46.6,46.62,72800.0,40.2216,40.3252,40.2216,40.2389,72800.0
2006-06-27 12:30:00,46.65,46.69,46.56,46.66,48000.0,40.2648,40.2993,40.1871,40.2734,48000.0
2006-06-27 12:40:00,46.66,46.68,46.61,46.64,22300.0,40.2734,40.2906,40.2302,40.2561,22300.0
2006-06-27 12:50:00,46.64,46.68,46.61,46.61,13100.0,40.2561,40.2906,40.2302,40.2302,13100.0
2006-06-27 13:00:00,46.62,46.7,46.59,46.66,39600.0,40.2389,40.3079,40.213,40.2734,39600.0
2006-06-27 13:10:00,46.68,46.68,46.6,46.65,25400.0,40.2906,40.2906,40.2216,40.2648,25400.0
2006-06-27 13:20:00,46.64,46.68,46.6,46.64,10700.0,40.2561,40.2906,40.2216,40.2561,10700.0
2006-06-27 13:30:00,46.67,46.7,46.62,46.7,65800.0,40.282,40.3079,40.2389,40.3079,65800.0
2006-06-27 13:40:00,46.68,46.77,46.62,46.7,82800.0,40.2906,40.3683,40.2389,40.3079,82800.0
2006-06-27 13:50:00,46.68,46.74,46.65,46.7,64300.0,40.2906,40.3424,40.2648,40.3079,64300.0
2006-06-27 14:00:00,46.73,46.75,46.63,46.71,47300.0,40.3338,40.3511,40.2475,40.3165,47300.0
2006-06-27 14:10:00,46.71,46.75,46.65,46.71,44000.0,40.3165,40.3511,40.2648,40.3165,44000.0
2006-06-27 14:20:00,46.69,46.76,46.65,46.69,72500.0,40.2993,40.3597,40.2648,40.2993,72500.0
2006-06-27 14:30:00,46.69,46.76,46.65,46.72,60000.0,40.2993,40.3597,40.2648,40.3252,60000.0
2006-06-27 14:40:00,46.73,46.8,46.68,46.72,60900.0,40.3338,40.3942,40.2906,40.3252,60900.0
2006-06-27 14:50:00,46.75,46.77,46.65,46.72,111000.0,40.3511,40.3683,40.2648,40.3252,111000.0
2006-06-27 15:00:00,46.71,46.74,46.65,46.71,44000.0,40.3165,40.3424,40.2648,40.3165,44000.0
2006-06-27 15:10:00,46.72,46.83,46.68,46.83,70600.0,40.3252,40.4201,40.2906,40.4201,70600.0
2006-06-27 15:20:00,46.82,46.85,46.69,46.73,85800.0,40.4115,40.4374,40.2993,40.3338,85800.0
2006-06-27 15:30:00,46.73,46.81,46.65,46.76,119800.0,40.3338,40.4029,40.2648,40.3597,119800.0
2006-06-27 15:40:00,46.76,46.83,46.68,46.77,145400.0,40.3597,40.4201,40.2906,40.3683,145400.0
2006-06-27 15:50:00,46.76,46.82,46.66,46.8,150500.0,40.3597,40.4115,40.2734,40.3942,150500.0
2006-06-28 09:30:00,46.77,46.96,46.73,46.91,37300.0,40.3683,40.5323,40.3338,40.4892,37300.0
2006-06-28 09:40:00,46.9,46.92,46.63,46.63,24700.0,40.4805,40.4978,40.2475,40.2475,24700.0
2006-06-28 09:50:00,46.61,46.65,46.47,46.49,41700.0,40.2302,40.2648,40.1094,40.1267,41700.0
2006-06-28 10:00:00,46.5,46.64,46.41,46.47,44300.0,40.1353,40.2561,40.0576,40.1094,44300.0
2006-06-28 10:10:00,46.47,46.53,46.4,46.49,25200.0,40.1094,40.1612,40.049,40.1267,25200.0
2006-06-28 10:20:00,46.52,46.52,46.35,46.36,42000.0,40.1525,40.1525,40.0058,40.0144,42000.0
2006-06-28 10:30:00,46.34,46.38,46.25,46.35,22200.0,39.9972,40.0317,39.9195,40.0058,22200.0
2006-06-28 10:40:00,46.35,46.39,46.26,46.28,22000.0,40.0058,40.0403,39.9281,39.9454,22000.0
2006-06-28 10:50:00,46.28,46.35,46.22,46.3,29700.0,39.9454,40.0058,39.8936,39.9627,29700.0
2006-06-28 11:00:00,46.32,46.32,46.18,46.27,17000.0,39.9799,39.9799,39.8591,39.9368,17000.0
2006-06-28 11:10:00,46.27,46.27,46.14,46.15,15200.0,39.9368,39.9368,39.8246,39.8332,15200.0
2006-06-28 11:20:00,46.14,46.15,46.01,46.04,28700.0,39.8246,39.8332,39.7124,39.7382,28700.0
2006-06-28 11:30:00,46.04,46.09,45.96,46.08,21500.0,39.7382,39.7814,39.6692,39.7728,21500.0
2006-06-28 11:40:00,46.09,46.19,46.08,46.16,40500.0,39.7814,39.8677,39.7728,39.8418,40500.0
2006-06-28 11:50:00,46.19,46.33,46.17,46.3,13400.0,39.8677,39.9886,39.8505,39.9627,13400.0
2006-06-28 12:00:00,46.3,46.36,46.3,46.31,14600.0,39.9627,40.0144,39.9627,39.9713,14600.0
2006-06-28 12:10:00,46.3,46.4,46.26,46.39,15300.0,39.9627,40.049,39.9281,40.0403,15300.0
2006-06-28 12:20:00,46.39,46.47,46.38,46.4,26100.0,40.0403,40.1094,40.0317,40.049,26100.0
2006-06-28 12:30:00,46.38,46.42,46.37,46.38,12900.0,40.0317,40.0662,40.0231,40.0317,12900.0
2006-06-28 12:40:00,46.38,46.45,46.38,46.4,22500.0,40.0317,40.0921,40.0317,40.049,22500.0
2006-06-28 12:50:00,46.41,46.48,46.41,46.46,22100.0,40.0576,40.118,40.0576,40.1008,22100.0
2006-06-28 13:00:00,46.46,46.51,46.45,46.46,21200.0,40.1008,40.1439,40.0921,40.1008,21200.0
2006-06-28 13:10:00,46.46,46.54,46.46,46.54,23800.0,40.1008,40.1698,40.1008,40.1698,23800.0
2006-06-28 13:20:00,46.54,46.58,46.54,46.58,23300.0,40.1698,40.2043,40.1698,40.2043,23300.0
2006-06-28 13:30:00,46.58,46.58,46.5,46.52,18100.0,40.2043,40.2043,40.1353,40.1525,18100.0
2006-06-28 13:40:00,46.53,46.6,46.53,46.55,18100.0,40.1612,40.2216,40.1612,40.1784,18100.0
2006-06-28 13:50:00,46.56,46.59,46.51,46.59,16800.0,40.1871,40.213,40.1439,40.213,16800.0
2006-06-28 14:00:00,46.61,46.67,46.53,46.53,17800.0,40.2302,40.282,40.1612,40.1612,17800.0
2006-06-28 14:10:00,46.53,46.57,46.5,46.56,17200.0,40.1612,40.1957,40.1353,40.1871,17200.0
2006-06-28 14:20:00,46.56,46.56,46.51,46.54,16600.0,40.1871,40.1871,40.1439,40.1698,16600.0
2006-06-28 14:30:00,46.54,46.58,46.52,46.56,30800.0,40.1698,40.2043,40.1525,40.1871,30800.0
2006-06-28 14:40:00,46.55,46.66,46.53,46.65,30300.0,40.1784,40.2734,40.1612,40.2648,30300.0
2006-06-28 14:50:00,46.66,46.66,46.58,46.58,25100.0,40.2734,40.2734,40.2043,40.2043,25100.0
2006-06-28 15:00:00,46.57,46.6,46.56,46.56,50900.0,40.1957,40.2216,40.1871,40.1871,50900.0
2006-06-28 15:10:00,46.57,46.62,46.55,46.56,34600.0,40.1957,40.2389,40.1784,40.1871,34600.0
2006-06-28 15:20:00,46.56,46.57,46.55,46.55,24400.0,40.1871,40.1957,40.1784,40.1784,24400.0
2006-06-28 15:30:00,46.55,46.62,46.55,46.59,33900.0,40.1784,40.2389,40.1784,40.213,33900.0
2006-06-28 15:40:00,46.58,46.59,46.55,46.56,35000.0,40.2043,40.213,40.1784,40.1871,35000.0
2006-06-28 15:50:00,46.55,46.6,46.53,46.59,47100.0,40.1784,40.2216,40.1612,40.213,47100.0
2006-06-29 09:30:00,46.75,46.87,46.51,46.59,52200.0,40.3511,40.4546,40.1439,40.213,52200.0
2006-06-29 09:40:00,46.57,46.71,46.48,46.67,52600.0,40.1957,40.3165,40.118,40.282,52600.0
2006-06-29 09:50:00,46.67,46.83,46.61,46.8,34400.0,40.282,40.4201,40.2302,40.3942,34400.0
2006-06-29 10:00:00,46.8,46.8,46.6,46.61,25900.0,40.3942,40.3942,40.2216,40.2302,25900.0
2006-06-29 10:10:00,46.6,46.63,46.5,46.62,20800.0,40.2216,40.2475,40.1353,40.2389,20800.0
2006-06-29 10:20:00,46.6,46.64,46.51,46.56,18400.0,40.2216,40.2561,40.1439,40.1871,18400.0
2006-06-29 10:30:00,46.54,46.58,46.51,46.54,31000.0,40.1698,40.2043,40.1439,40.1698,31000.0
2006-06-29 10:40:00,46.55,46.55,46.45,46.48,41800.0,40.1784,40.1784,40.0921,40.118,41800.0
2006-06-29 10:50:00,46.47,46.51,46.47,46.48,26700.0,40.1094,40.1439,40.1094,40.118,26700.0
2006-06-29 11:00:00,46.48,46.64,46.45,46.62,51500.0,40.118,40.2561,40.0921,40.2389,51500.0
2006-06-29 11:10:00,46.62,46.65,46.59,46.61,73500.0,40.2389,40.2648,40.213,40.2302,73500.0
2006-06-29 11:20:00,46.61,46.62,46.54,46.54,62500.0,40.2302,40.2389,40.1698,40.1698,62500.0
2006-06-29 11:30:00,46.56,46.57,46.45,46.45,25800.0,40.1871,40.1957,40.0921,40.0921,25800.0
2006-06-29 11:40:00,46.45,46.47,46.42,46.46,18600.0,40.0921,40.1094,40.0662,40.1008,18600.0
2006-06-29 11:50:00,46.46,46.59,46.46,46.52,32300.0,40.1008,40.213,40.1008,40.1525,32300.0
2006-06-29 12:00:00,46.53,46.54,46.5,46.51,28900.0,40.1612,40.1698,40.1353,40.1439,28900.0
2006-06-29 12:10:00,46.51,46.58,46.5,46.57,18700.0,40.1439,40.2043,40.1353,40.1957,18700.0
2006-06-29 12:20:00,46.57,46.58,46.5,46.52,39300.0,40.1957,40.2043,40.1353,40.1525,39300.0
2006-06-29 12:30:00,46.53,46.6,46.51,46.55,66100.0,40.1612,40.2216,40.1439,40.1784,66100.0
2006-06-29 12:40:00,46.55,46.55,46.5,46.5,34400.0,40.1784,40.1784,40.1353,40.1353,34400.0
2006-06-29 12:50:00,46.5,46.51,46.46,46.47,35200.0,40.1353,40.1439,40.1008,40.1094,35200.0
2006-06-29 13:00:00,46.47,46.51,46.47,46.49,24100.0,40.1094,40.1439,40.1094,40.1267,24100.0
2006-06-29 13:10:00,46.48,46.52,46.46,46.46,26100.0,40.118,40.1525,40.1008,40.1008,26100.0
2006-06-29 13:20:00,46.45,46.53,46.45,46.51,27700.0,40.0921,40.1612,40.0921,40.1439,27700.0
2006-06-29 13:30:00,46.51,46.51,46.39,46.41,42300.0,40.1439,40.1439,40.0403,40.0576,42300.0
2006-06-29 13:40:00,46.42,46.48,46.3,46.3,32000.0,40.0662,40.118,39.9627,39.9627,32000.0
2006-06-29 13:50:00,46.3,46.41,46.29,46.41,31100.0,39.9627,40.0576,39.954,40.0576,31100.0
2006-06-29 14:00:00,46.4,46.49,46.4,46.48,35500.0,40.049,40.1267,40.049,40.118,35500.0
2006-06-29 14:10:00,46.48,46.65,46.43,46.56,81600.0,40.118,40.2648,40.0749,40.1871,81600.0
2006-06-29 14:20:00,46.56,46.73,46.42,46.42,195400.0,40.1871,40.3338,40.0662,40.0662,195400.0
2006-06-29 14:30:00,46.42,46.62,46.4,46.59,212200.0,40.0662,40.2389,40.049,40.213,212200.0
2006-06-29 14:40:00,46.58,46.94,46.53,46.92,83400.0,40.2043,40.5151,40.1612,40.4978,83400.0
2006-06-29 14:50:00,46.92,46.93,46.84,46.85,48100.0,40.4978,40.5064,40.4287,40.4374,48100.0
2006-06-29 15:00:00,46.81,46.96,46.81,46.94,46600.0,40.4029,40.5323,40.4029,40.5151,46600.0
2006-06-29 15:10:00,46.94,47.06,46.94,46.98,49500.0,40.5151,40.6186,40.5151,40.5496,49500.0
2006-06-29 15:20:00,46.98,47.0,46.86,47.0,57200.0,40.5496,40.5668,40.446,40.5668,57200.0
2006-06-29 15:30:00,47.0,47.05,46.94,46.96,68800.0,40.5668,40.61,40.5151,40.5323,68800.0
2006-06-29 15:40:00,46.96,47.09,46.91,47.09,49400.0,40.5323,40.6445,40.4892,40.6445,49400.0
2006-06-29 15:50:00,47.09,47.09,46.93,47.0,97700.0,40.6445,40.6445,40.5064,40.5668,97700.0
2006-06-30 09:30:00,47.15,47.37,47.15,47.19,48000.0,40.6963,40.8862,40.6963,40.7308,48000.0
2006-06-30 09:40:00,47.21,47.29,47.16,47.26,40700.0,40.7481,40.8172,40.7049,40.7913,40700.0
2006-06-30 09:50:00,47.28,47.33,47.16,47.22,34400.0,40.8085,40.8517,40.7049,40.7567,34400.0
2006-06-30 10:00:00,47.22,47.34,47.11,47.34,58200.0,40.7567,40.8603,40.6618,40.8603,58200.0
2006-06-30 10:10:00,47.36,47.41,47.3,47.34,36200.0,40.8776,40.9207,40.8258,40.8603,36200.0
2006-06-30 10:20:00,47.35,47.36,47.27,47.36,27600.0,40.8689,40.8776,40.7999,40.8776,27600.0
2006-06-30 10:30:00,47.36,47.49,47.32,47.42,55600.0,40.8776,40.9898,40.843,40.9294,55600.0
2006-06-30 10:40:00,47.41,47.62,47.41,47.45,77100.0,40.9207,41.102,40.9207,40.9553,77100.0
2006-06-30 10:50:00,47.45,47.65,47.44,47.6,36300.0,40.9553,41.1279,40.9466,41.0847,36300.0
2006-06-30 11:00:00,47.63,47.67,47.43,47.43,81900.0,41.1106,41.1451,40.938,40.938,81900.0
2006-06-30 11:10:00,47.43,47.44,47.33,47.33,46300.0,40.938,40.9466,40.8517,40.8517,46300.0
2006-06-30 11:20:00,47.3,47.3,47.22,47.26,29400.0,40.8258,40.8258,40.7567,40.7913,29400.0
2006-06-30 11:30:00,47.25,47.32,47.25,47.29,42100.0,40.7826,40.843,40.7826,40.8172,42100.0
2006-06-30 11:40:00,47.3,47.4,47.3,47.35,54800.0,40.8258,40.9121,40.8258,40.8689,54800.0
2006-06-30 11:50:00,47.35,47.4,47.35,47.4,31900.0,40.8689,40.9121,40.8689,40.9121,31900.0
2006-06-30 12:00:00,47.39,47.43,47.37,47.43,47300.0,40.9035,40.938,40.8862,40.938,47300.0
2006-06-30 12:10:00,47.43,47.49,47.39,47.39,17900.0,40.938,40.9898,40.9035,40.9035,17900.0
2006-06-30 12:20:00,47.39,47.45,47.39,47.39,35700.0,40.9035,40.9553,40.9035,40.9035,35700.0
2006-06-30 12:30:00,47.39,47.41,47.38,47.4,23400.0,40.9035,40.9207,40.8948,40.9121,23400.0
2006-06-30 12:40:00,47.4,47.46,47.39,47.44,37100.0,40.9121,40.9639,40.9035,40.9466,37100.0
2006-06-30 12:50:00,47.44,47.44,47.38,47.39,12800.0,40.9466,40.9466,40.8948,40.9035,12800.0
2006-06-30 13:00:00,47.4,47.44,47.39,47.44,10300.0,40.9121,40.9466,40.9035,40.9466,10300.0
2006-06-30 13:10:00,47.44,47.48,47.44,47.48,13900.0,40.9466,40.9811,40.9466,40.9811,13900.0
2006-06-30 13:20:00,47.48,47.51,47.46,47.47,17600.0,40.9811,41.007,40.9639,40.9725,17600.0
2006-06-30 13:30:00,47.46,47.48,47.46,47.48,10500.0,40.9639,40.9811,40.9639,40.9811,10500.0
2006-06-30 13:40:00,47.48,47.51,47.47,47.49,16600.0,40.9811,41.007,40.9725,40.9898,16600.0
2006-06-30 13:50:00,47.49,47.51,47.46,47.49,33100.0,40.9898,41.007,40.9639,40.9898,33100.0
2006-06-30 14:00:00,47.49,47.65,47.48,47.65,15100.0,40.9898,41.1279,40.9811,41.1279,15100.0
2006-06-30 14:10:00,47.65,47.66,47.55,47.55,13700.0,41.1279,41.1365,41.0416,41.0416,13700.0
2006-06-30 14:20:00,47.55,47.57,47.5,47.56,29000.0,41.0416,41.0588,40.9984,41.0502,29000.0
2006-06-30 14:30:00,47.54,47.62,47.54,47.61,21300.0,41.0329,41.102,41.0329,41.0934,21300.0
2006-06-30 14:40:00,47.6,47.78,47.59,47.74,48900.0,41.0847,41.2401,41.0761,41.2056,48900.0
2006-06-30 14:50:00,47.73,47.75,47.7,47.7,23100.0,41.1969,41.2142,41.171,41.171,23100.0
2006-06-30 15:00:00,47.69,47.69,47.59,47.69,21900.0,41.1624,41.1624,41.0761,41.1624,21900.0
2006-06-30 15:10:00,47.68,47.69,47.57,47.63,19500.0,41.1538,41.1624,41.0588,41.1106,19500.0
2006-06-30 15:20:00,47.62,47.65,47.5,47.5,29700.0,41.102,41.1279,40.9984,40.9984,29700.0
2006-06-30 15:30:00,47.5,47.52,47.48,47.49,46000.0,40.9984,41.0157,40.9811,40.9898,46000.0
2006-06-30 15:40:00,47.49,47.49,47.06,47.13,173800.0,40.9898,40.9898,40.6186,40.6791,173800.0
2006-06-30 15:50:00,47.14,47.3,47.13,47.26,157700.0,40.6877,40.8258,40.6791,40.7913,157700.0
2006-07-03 09:30:00,47.4,47.41,46.84,46.85,50100.0,40.9121,40.9207,40.4287,40.4374,50100.0
2006-07-03 09:40:00,46.85,47.4,46.6,46.77,42400.0,40.4374,40.9121,40.2216,40.3683,42400.0
2006-07-03 09:50:00,46.78,46.92,46.78,46.82,50800.0,40.377,40.4978,40.377,40.4115,50800.0
2006-07-03 10:00:00,46.83,46.97,46.81,46.94,29300.0,40.4201,40.541,40.4029,40.5151,29300.0
2006-07-03 10:10:00,46.94,46.94,46.85,46.89,26300.0,40.5151,40.5151,40.4374,40.4719,26300.0
2006-07-03 10:20:00,46.87,46.93,46.87,46.88,26300.0,40.4546,40.5064,40.4546,40.4633,26300.0
2006-07-03 10:30:00,46.86,46.92,46.81,46.87,26000.0,40.446,40.4978,40.4029,40.4546,26000.0
2006-07-03 10:40:00,46.88,46.9,46.77,46.83,25300.0,40.4633,40.4805,40.3683,40.4201,25300.0
2006-07-03 10:50:00,46.82,46.89,46.81,46.84,21600.0,40.4115,40.4719,40.4029,40.4287,21600.0
2006-07-03 11:00:00,46.85,46.91,46.85,46.88,24600.0,40.4374,40.4892,40.4374,40.4633,24600.0
2006-07-03 11:10:00,46.89,46.89,46.8,46.88,30400.0,40.4719,40.4719,40.3942,40.4633,30400.0
2006-07-03 11:20:00,46.87,46.9,46.8,46.84,43600.0,40.4546,40.4805,40.3942,40.4287,43600.0
2006-07-03 11:30:00,46.85,46.9,46.81,46.85,28800.0,40.4374,40.4805,40.4029,40.4374,28800.0
2006-07-03 11:40:00,46.85,46.9,46.85,46.85,35300.0,40.4374,40.4805,40.4374,40.4374,35300.0
2006-07-03 11:50:00,46.85,46.89,46.84,46.84,34900.0,40.4374,40.4719,40.4287,40.4287,34900.0
2006-07-03 12:00:00,46.84,46.87,46.81,46.83,44200.0,40.4287,40.4546,40.4029,40.4201,44200.0
2006-07-03 12:10:00,46.83,46.83,46.79,46.8,28700.0,40.4201,40.4201,40.3856,40.3942,28700.0
2006-07-03 12:20:00,46.79,46.8,46.77,46.78,36900.0,40.3856,40.3942,40.3683,40.377,36900.0
2006-07-03 12:30:00,46.79,46.8,46.75,46.76,33400.0,40.3856,40.3942,40.3511,40.3597,33400.0
2006-07-03 12:40:00,46.78,46.81,46.76,46.78,91600.0,40.377,40.4029,40.3597,40.377,91600.0
2006-07-03 12:50:00,46.78,46.87,46.78,46.86,45300.0,40.377,40.4546,40.377,40.446,45300.0
2006-07-03 13:00:00,46.84,46.87,46.84,46.87,7800.0,40.4287,40.4546,40.4287,40.4546,7800.0
2006-07-03 13:10:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 13:20:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 13:30:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 13:40:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 13:50:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:00:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:10:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:20:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:30:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:40:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:50:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:00:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:10:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:20:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:30:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:40:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:50:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-05 09:30:00,46.87,46.91,46.72,46.85,46700.0,40.4546,40.4892,40.3252,40.4374,46700.0
2006-07-05 09:40:00,46.84,46.91,46.82,46.83,41600.0,40.4287,40.4892,40.4115,40.4201,41600.0
2006-07-05 09:50:00,46.85,46.91,46.82,46.84,47500.0,40.4374,40.4892,40.4115,40.4287,47500.0
2006-07-05 10:00:00,46.84,46.85,46.67,46.67,32300.0,40.4287,40.4374,40.282,40.282,32300.0
2006-07-05 10:10:00,46.67,46.69,46.6,46.6,17500.0,40.282,40.2993,40.2216,40.2216,17500.0
2006-07-05 10:20:00,46.58,46.58,46.42,46.43,25500.0,40.2043,40.2043,40.0662,40.0749,25500.0
2006-07-05 10:30:00,46.44,46.5,46.39,46.48,31900.0,40.0835,40.1353,40.0403,40.118,31900.0
2006-07-05 10:40:00,46.48,46.48,46.25,46.26,30600.0,40.118,40.118,39.9195,39.9281,30600.0
2006-07-05 10:50:00,46.26,46.34,46.25,46.34,35800.0,39.9281,39.9972,39.9195,39.9972,35800.0
2006-07-05 11:00:00,46.34,46.53,46.33,46.53,23200.0,39.9972,40.1612,39.9886,40.1612,23200.0
2006-07-05 11:10:00,46.55,46.64,46.54,46.64,15600.0,40.1784,40.2561,40.1698,40.2561,15600.0
2006-07-05 11:20:00,46.62,46.71,46.58,46.58,28100.0,40.2389,40.3165,40.2043,40.2043,28100.0
2006-07-05 11:30:00,46.57,46.71,46.57,46.71,19100.0,40.1957,40.3165,40.1957,40.3165,19100.0
2006-07-05 11:40:00,46.72,46.72,46.62,46.62,18800.0,40.3252,40.3252,40.2389,40.2389,18800.0
2006-07-05 11:50:00,46.62,46.64,46.61,46.62,8800.0,40.2389,40.2561,40.2302,40.2389,8800.0
2006-07-05 12:00:00,46.62,46.65,46.5,46.61,22300.0,40.2389,40.2648,40.1353,40.2302,22300.0
2006-07-05 12:10:00,46.63,46.64,46.5,46.55,12500.0,40.2475,40.2561,40.1353,40.1784,12500.0
2006-07-05 12:20:00,46.55,46.65,46.52,46.65,11400.0,40.1784,40.2648,40.1525,40.2648,11400.0
2006-07-05 12:30:00,46.65,46.65,46.57,46.64,13500.0,40.2648,40.2648,40.1957,40.2561,13500.0
2006-07-05 12:40:00,46.63,46.65,46.61,46.62,8900.0,40.2475,40.2648,40.2302,40.2389,8900.0
2006-07-05 12:50:00,46.62,46.63,46.58,46.63,8900.0,40.2389,40.2475,40.2043,40.2475,8900.0
2006-07-05 13:00:00,46.62,46.63,46.58,46.58,11500.0,40.2389,40.2475,40.2043,40.2043,11500.0
2006-07-05 13:10:00,46.59,46.67,46.59,46.66,39100.0,40.213,40.282,40.213,40.2734,39100.0
2006-07-05 13:20:00,46.67,46.67,46.61,46.62,55900.0,40.282,40.282,40.2302,40.2389,55900.0
2006-07-05 13:30:00,46.62,46.71,46.62,46.7,30600.0,40.2389,40.3165,40.2389,40.3079,30600.0
2006-07-05 13:40:00,46.7,46.71,46.65,46.65,13400.0,40.3079,40.3165,40.2648,40.2648,13400.0
2006-07-05 13:50:00,46.65,46.68,46.65,46.68,17800.0,40.2648,40.2906,40.2648,40.2906,17800.0
2006-07-05 14:00:00,46.67,46.71,46.66,46.67,38000.0,40.282,40.3165,40.2734,40.282,38000.0
2006-07-05 14:10:00,46.68,46.68,46.56,46.56,18900.0,40.2906,40.2906,40.1871,40.1871,18900.0
2006-07-05 14:20:00,46.56,46.56,46.51,46.51,10500.0,40.1871,40.1871,40.1439,40.1439,10500.0
2006-07-05 14:30:00,46.51,46.72,46.5,46.65,28300.0,40.1439,40.3252,40.1353,40.2648,28300.0
2006-07-05 14:40:00,46.66,46.68,46.6,46.62,18300.0,40.2734,40.2906,40.2216,40.2389,18300.0
2006-07-05 14:50:00,46.63,46.63,46.53,46.56,21700.0,40.2475,40.2475,40.1612,40.1871,21700.0
2006-07-05 15:00:00,46.56,46.61,46.53,46.56,43800.0,40.1871,40.2302,40.1612,40.1871,43800.0
2006-07-05 15:10:00,46.56,46.57,46.45,46.45,39600.0,40.1871,40.1957,40.0921,40.0921,39600.0
2006-07-05 15:20:00,46.45,46.5,46.42,46.45,37200.0,40.0921,40.1353,40.0662,40.0921,37200.0
2006-07-05 15:30:00,46.44,46.5,46.38,46.47,67500.0,40.0835,40.1353,40.0317,40.1094,67500.0
2006-07-05 15:40:00,46.47,46.52,46.43,46.51,54900.0,40.1094,40.1525,40.0749,40.1439,54900.0
2006-07-05 15:50:00,46.52,46.53,46.43,46.44,71000.0,40.1525,40.1612,40.0749,40.0835,71000.0
2006-07-06 09:30:00,46.65,47.05,46.65,46.94,32600.0,40.2648,40.61,40.2648,40.5151,32600.0
2006-07-06 09:40:00,46.98,46.98,46.72,46.73,15700.0,40.5496,40.5496,40.3252,40.3338,15700.0
2006-07-06 09:50:00,46.73,46.85,46.72,46.76,18300.0,40.3338,40.4374,40.3252,40.3597,18300.0
2006-07-06 10:00:00,46.75,46.82,46.67,46.73,24600.0,40.3511,40.4115,40.282,40.3338,24600.0
2006-07-06 10:10:00,46.73,46.76,46.68,46.72,12900.0,40.3338,40.3597,40.2906,40.3252,12900.0
2006-07-06 10:20:00,46.72,46.79,46.71,46.79,27800.0,40.3252,40.3856,40.3165,40.3856,27800.0
2006-07-06 10:30:00,46.77,46.82,46.7,46.79,36700.0,40.3683,40.4115,40.3079,40.3856,36700.0
2006-07-06 10:40:00,46.79,46.8,46.74,46.79,14000.0,40.3856,40.3942,40.3424,40.3856,14000.0
2006-07-06 10:50:00,46.79,46.9,46.78,46.9,37200.0,40.3856,40.4805,40.377,40.4805,37200.0
2006-07-06 11:00:00,46.88,46.9,46.82,46.88,23800.0,40.4633,40.4805,40.4115,40.4633,23800.0
2006-07-06 11:10:00,46.88,46.93,46.85,46.88,33500.0,40.4633,40.5064,40.4374,40.4633,33500.0
2006-07-06 11:20:00,46.88,46.92,46.87,46.89,19700.0,40.4633,40.4978,40.4546,40.4719,19700.0
2006-07-06 11:30:00,46.9,46.9,46.81,46.81,25000.0,40.4805,40.4805,40.4029,40.4029,25000.0
2006-07-06 11:40:00,46.81,46.84,46.79,46.8,12200.0,40.4029,40.4287,40.3856,40.3942,12200.0
2006-07-06 11:50:00,46.8,46.8,46.76,46.79,11200.0,40.3942,40.3942,40.3597,40.3856,11200.0
2006-07-06 12:00:00,46.8,46.87,46.79,46.79,23400.0,40.3942,40.4546,40.3856,40.3856,23400.0
2006-07-06 12:10:00,46.79,46.81,46.73,46.74,12000.0,40.3856,40.4029,40.3338,40.3424,12000.0
2006-07-06 12:20:00,46.74,46.81,46.72,46.77,23700.0,40.3424,40.4029,40.3252,40.3683,23700.0
2006-07-06 12:30:00,46.76,46.81,46.75,46.78,16300.0,40.3597,40.4029,40.3511,40.377,16300.0
2006-07-06 12:40:00,46.78,46.78,46.73,46.73,6000.0,40.377,40.377,40.3338,40.3338,6000.0
2006-07-06 12:50:00,46.73,46.83,46.73,46.78,16100.0,40.3338,40.4201,40.3338,40.377,16100.0
2006-07-06 13:00:00,46.79,46.83,46.78,46.83,34600.0,40.3856,40.4201,40.377,40.4201,34600.0
2006-07-06 13:10:00,46.82,46.85,46.79,46.8,9600.0,40.4115,40.4374,40.3856,40.3942,9600.0
2006-07-06 13:20:00,46.8,46.83,46.78,46.78,10100.0,40.3942,40.4201,40.377,40.377,10100.0
2006-07-06 13:30:00,46.78,46.78,46.73,46.76,13000.0,40.377,40.377,40.3338,40.3597,13000.0
2006-07-06 13:40:00,46.77,46.8,46.76,46.76,16000.0,40.3683,40.3942,40.3597,40.3597,16000.0
2006-07-06 13:50:00,46.78,46.78,46.72,46.72,13300.0,40.377,40.377,40.3252,40.3252,13300.0
2006-07-06 14:00:00,46.72,46.76,46.71,46.76,13500.0,40.3252,40.3597,40.3165,40.3597,13500.0
2006-07-06 14:10:00,46.77,46.81,46.76,46.77,13900.0,40.3683,40.4029,40.3597,40.3683,13900.0
2006-07-06 14:20:00,46.76,46.81,46.74,46.74,17700.0,40.3597,40.4029,40.3424,40.3424,17700.0
2006-07-06 14:30:00,46.74,46.74,46.67,46.7,24700.0,40.3424,40.3424,40.282,40.3079,24700.0
2006-07-06 14:40:00,46.71,46.73,46.63,46.63,22800.0,40.3165,40.3338,40.2475,40.2475,22800.0
2006-07-06 14:50:00,46.62,46.69,46.62,46.66,18000.0,40.2389,40.2993,40.2389,40.2734,18000.0
2006-07-06 15:00:00,46.65,46.66,46.57,46.61,44000.0,40.2648,40.2734,40.1957,40.2302,44000.0
2006-07-06 15:10:00,46.6,46.6,46.57,46.58,28400.0,40.2216,40.2216,40.1957,40.2043,28400.0
2006-07-06 15:20:00,46.57,46.61,46.57,46.58,22000.0,40.1957,40.2302,40.1957,40.2043,22000.0
2006-07-06 15:30:00,46.57,46.58,46.54,46.55,48000.0,40.1957,40.2043,40.1698,40.1784,48000.0
2006-07-06 15:40:00,46.55,46.61,46.49,46.49,41900.0,40.1784,40.2302,40.1267,40.1267,41900.0
2006-07-06 15:50:00,46.5,46.6,46.49,46.55,94200.0,40.1353,40.2216,40.1267,40.1784,94200.0
2006-07-07 09:30:00,46.63,46.93,46.61,46.68,64100.0,40.2475,40.5064,40.2302,40.2906,64100.0
2006-07-07 09:40:00,46.69,46.91,46.68,46.82,61500.0,40.2993,40.4892,40.2906,40.4115,61500.0
2006-07-07 09:50:00,46.82,46.98,46.76,46.97,41400.0,40.4115,40.5496,40.3597,40.541,41400.0
2006-07-07 10:00:00,46.95,47.09,46.95,47.09,64700.0,40.5237,40.6445,40.5237,40.6445,64700.0
2006-07-07 10:10:00,47.1,47.31,47.09,47.27,80200.0,40.6532,40.8344,40.6445,40.7999,80200.0
2006-07-07 10:20:00,47.26,47.45,47.25,47.44,52900.0,40.7913,40.9553,40.7826,40.9466,52900.0
2006-07-07 10:30:00,47.44,47.45,47.33,47.33,39000.0,40.9466,40.9553,40.8517,40.8517,39000.0
2006-07-07 10:40:00,47.34,47.4,47.33,47.39,29900.0,40.8603,40.9121,40.8517,40.9035,29900.0
2006-07-07 10:50:00,47.4,47.42,47.35,47.36,18200.0,40.9121,40.9294,40.8689,40.8776,18200.0
2006-07-07 11:00:00,47.35,47.39,47.31,47.32,27800.0,40.8689,40.9035,40.8344,40.843,27800.0
2006-07-07 11:10:00,47.33,47.4,47.33,47.4,18000.0,40.8517,40.9121,40.8517,40.9121,18000.0
2006-07-07 11:20:00,47.41,47.41,47.3,47.32,14200.0,40.9207,40.9207,40.8258,40.843,14200.0
2006-07-07 11:30:00,47.32,47.46,47.32,47.42,22900.0,40.843,40.9639,40.843,40.9294,22900.0
2006-07-07 11:40:00,47.42,47.44,47.4,47.42,18600.0,40.9294,40.9466,40.9121,40.9294,18600.0
2006-07-07 11:50:00,47.43,47.44,47.36,47.36,15700.0,40.938,40.9466,40.8776,40.8776,15700.0
2006-07-07 12:00:00,47.36,47.43,47.36,47.42,19600.0,40.8776,40.938,40.8776,40.9294,19600.0
2006-07-07 12:10:00,47.4,47.44,47.34,47.41,35200.0,40.9121,40.9466,40.8603,40.9207,35200.0
2006-07-07 12:20:00,47.4,47.51,47.4,47.5,20400.0,40.9121,41.007,40.9121,40.9984,20400.0
2006-07-07 12:30:00,47.49,47.51,47.46,47.5,14300.0,40.9898,41.007,40.9639,40.9984,14300.0
2006-07-07 12:40:00,47.49,47.53,47.43,47.43,22800.0,40.9898,41.0243,40.938,40.938,22800.0
2006-07-07 12:50:00,47.43,47.46,47.36,47.37,10800.0,40.938,40.9639,40.8776,40.8862,10800.0
2006-07-07 13:00:00,47.36,47.38,47.28,47.29,24200.0,40.8776,40.8948,40.8085,40.8172,24200.0
2006-07-07 13:10:00,47.28,47.28,47.18,47.2,30200.0,40.8085,40.8085,40.7222,40.7395,30200.0
2006-07-07 13:20:00,47.19,47.31,47.19,47.3,12500.0,40.7308,40.8344,40.7308,40.8258,12500.0
2006-07-07 13:30:00,47.28,47.34,47.27,47.31,19100.0,40.8085,40.8603,40.7999,40.8344,19100.0
2006-07-07 13:40:00,47.32,47.32,47.28,47.31,17300.0,40.843,40.843,40.8085,40.8344,17300.0
2006-07-07 13:50:00,47.31,47.31,47.27,47.27,19900.0,40.8344,40.8344,40.7999,40.7999,19900.0
2006-07-07 14:00:00,47.27,47.31,47.27,47.28,17900.0,40.7999,40.8344,40.7999,40.8085,17900.0
2006-07-07 14:10:00,47.28,47.33,47.26,47.27,20700.0,40.8085,40.8517,40.7913,40.7999,20700.0
2006-07-07 14:20:00,47.27,47.31,47.21,47.28,33200.0,40.7999,40.8344,40.7481,40.8085,33200.0
2006-07-07 14:30:00,47.3,47.33,47.25,47.28,16400.0,40.8258,40.8517,40.7826,40.8085,16400.0
2006-07-07 14:40:00,47.28,47.28,47.12,47.18,20000.0,40.8085,40.8085,40.6704,40.7222,20000.0
2006-07-07 14:50:00,47.18,47.2,47.14,47.17,22500.0,40.7222,40.7395,40.6877,40.7136,22500.0
2006-07-07 15:00:00,47.15,47.18,47.13,47.15,39900.0,40.6963,40.7222,40.6791,40.6963,39900.0
2006-07-07 15:10:00,47.16,47.24,47.14,47.19,31500.0,40.7049,40.774,40.6877,40.7308,31500.0
2006-07-07 15:20:00,47.19,47.2,47.06,47.08,29700.0,40.7308,40.7395,40.6186,40.6359,29700.0
2006-07-07 15:30:00,47.08,47.1,46.97,46.97,19200.0,40.6359,40.6532,40.541,40.541,19200.0
2006-07-07 15:40:00,46.98,47.11,46.98,47.11,36300.0,40.5496,40.6618,40.5496,40.6618,36300.0
2006-07-07 15:50:00,47.11,47.21,47.11,47.14,60800.0,40.6618,40.7481,40.6618,40.6877,60800.0
2006-07-10 09:30:00,47.23,47.23,47.03,47.03,22800.0,40.7654,40.7654,40.5927,40.5927,22800.0
2006-07-10 09:40:00,47.03,47.04,46.75,46.8,28800.0,40.5927,40.6014,40.3511,40.3942,28800.0
2006-07-10 09:50:00,46.75,46.9,46.73,46.79,23000.0,40.3511,40.4805,40.3338,40.3856,23000.0
2006-07-10 10:00:00,46.79,46.87,46.73,46.78,57900.0,40.3856,40.4546,40.3338,40.377,57900.0
2006-07-10 10:10:00,46.76,46.76,46.61,46.68,19100.0,40.3597,40.3597,40.2302,40.2906,19100.0
2006-07-10 10:20:00,46.7,46.8,46.66,46.79,14700.0,40.3079,40.3942,40.2734,40.3856,14700.0
2006-07-10 10:30:00,46.81,46.84,46.72,46.78,22400.0,40.4029,40.4287,40.3252,40.377,22400.0
2006-07-10 10:40:00,46.78,46.91,46.78,46.91,24700.0,40.377,40.4892,40.377,40.4892,24700.0
2006-07-10 10:50:00,46.93,46.99,46.9,46.96,16200.0,40.5064,40.5582,40.4805,40.5323,16200.0
2006-07-10 11:00:00,46.99,47.04,46.87,46.89,23800.0,40.5582,40.6014,40.4546,40.4719,23800.0
2006-07-10 11:10:00,46.91,46.91,46.74,46.74,18200.0,40.4892,40.4892,40.3424,40.3424,18200.0
2006-07-10 11:20:00,46.74,46.86,46.71,46.85,52400.0,40.3424,40.446,40.3165,40.4374,52400.0
2006-07-10 11:30:00,46.83,46.86,46.76,46.78,16400.0,40.4201,40.446,40.3597,40.377,16400.0
2006-07-10 11:40:00,46.76,46.9,46.76,46.89,18000.0,40.3597,40.4805,40.3597,40.4719,18000.0
2006-07-10 11:50:00,46.9,46.9,46.81,46.87,28000.0,40.4805,40.4805,40.4029,40.4546,28000.0
2006-07-10 12:00:00,46.85,46.87,46.74,46.76,19800.0,40.4374,40.4546,40.3424,40.3597,19800.0
2006-07-10 12:10:00,46.76,46.9,46.72,46.9,26500.0,40.3597,40.4805,40.3252,40.4805,26500.0
2006-07-10 12:20:00,46.88,47.02,46.83,46.96,31300.0,40.4633,40.5841,40.4201,40.5323,31300.0
2006-07-10 12:30:00,46.95,47.01,46.94,47.0,20400.0,40.5237,40.5755,40.5151,40.5668,20400.0
2006-07-10 12:40:00,46.99,47.0,46.89,46.89,16100.0,40.5582,40.5668,40.4719,40.4719,16100.0
2006-07-10 12:50:00,46.89,46.9,46.81,46.83,13600.0,40.4719,40.4805,40.4029,40.4201,13600.0
2006-07-10 13:00:00,46.81,46.82,46.78,46.78,11200.0,40.4029,40.4115,40.377,40.377,11200.0
2006-07-10 13:10:00,46.79,46.84,46.79,46.84,7500.0,40.3856,40.4287,40.3856,40.4287,7500.0
2006-07-10 13:20:00,46.84,46.86,46.8,46.85,12000.0,40.4287,40.446,40.3942,40.4374,12000.0
2006-07-10 13:30:00,46.85,46.86,46.8,46.86,36000.0,40.4374,40.446,40.3942,40.446,36000.0
2006-07-10 13:40:00,46.86,46.89,46.83,46.89,15700.0,40.446,40.4719,40.4201,40.4719,15700.0
2006-07-10 13:50:00,46.9,46.93,46.83,46.87,20500.0,40.4805,40.5064,40.4201,40.4546,20500.0
2006-07-10 14:00:00,46.87,46.87,46.82,46.84,19700.0,40.4546,40.4546,40.4115,40.4287,19700.0
2006-07-10 14:10:00,46.83,46.83,46.78,46.8,14900.0,40.4201,40.4201,40.377,40.3942,14900.0
2006-07-10 14:20:00,46.8,46.84,46.8,46.8,15000.0,40.3942,40.4287,40.3942,40.3942,15000.0
2006-07-10 14:30:00,46.8,46.82,46.8,46.8,31200.0,40.3942,40.4115,40.3942,40.3942,31200.0
2006-07-10 14:40:00,46.8,46.81,46.75,46.76,24100.0,40.3942,40.4029,40.3511,40.3597,24100.0
2006-07-10 14:50:00,46.76,46.8,46.75,46.75,19500.0,40.3597,40.3942,40.3511,40.3511,19500.0
2006-07-10 15:00:00,46.75,46.83,46.75,46.8,24200.0,40.3511,40.4201,40.3511,40.3942,24200.0
2006-07-10 15:10:00,46.81,46.86,46.8,46.84,15800.0,40.4029,40.446,40.3942,40.4287,15800.0
2006-07-10 15:20:00,46.85,46.92,46.82,46.9,13500.0,40.4374,40.4978,40.4115,40.4805,13500.0
2006-07-10 15:30:00,46.9,46.93,46.86,46.91,26300.0,40.4805,40.5064,40.446,40.4892,26300.0
2006-07-10 15:40:00,46.9,46.96,46.86,46.95,25400.0,40.4805,40.5323,40.446,40.5237,25400.0
2006-07-10 15:50:00,46.94,46.94,46.9,46.91,26000.0,40.5151,40.5151,40.4805,40.4892,26000.0
2006-07-11 09:30:00,47.15,47.51,47.15,47.5,60800.0,40.6963,41.007,40.6963,40.9984,60800.0
2006-07-11 09:40:00,47.5,47.8,47.5,47.6,73300.0,40.9984,41.2573,40.9984,41.0847,73300.0
2006-07-11 09:50:00,47.6,47.7,47.51,47.55,57200.0,41.0847,41.171,41.007,41.0416,57200.0
2006-07-11 10:00:00,47.57,47.68,47.55,47.63,85400.0,41.0588,41.1538,41.0416,41.1106,85400.0
2006-07-11 10:10:00,47.61,47.95,47.6,47.94,43100.0,41.0934,41.3868,41.0847,41.3782,43100.0
2006-07-11 10:20:00,47.92,48.0,47.87,48.0,48900.0,41.3609,41.43,41.3178,41.43,48900.0
2006-07-11 10:30:00,48.01,48.17,47.98,48.1,95900.0,41.4386,41.5767,41.4127,41.5163,95900.0
2006-07-11 10:40:00,48.1,48.1,48.0,48.06,61800.0,41.5163,41.5163,41.43,41.4818,61800.0
2006-07-11 10:50:00,48.06,48.14,48.06,48.1,96700.0,41.4818,41.5508,41.4818,41.5163,96700.0
2006-07-11 11:00:00,48.11,48.11,48.05,48.11,32800.0,41.5249,41.5249,41.4731,41.5249,32800.0
2006-07-11 11:10:00,48.11,48.12,48.04,48.12,19600.0,41.5249,41.5335,41.4645,41.5335,19600.0
2006-07-11 11:20:00,48.13,48.13,48.01,48.07,22900.0,41.5422,41.5422,41.4386,41.4904,22900.0
2006-07-11 11:30:00,48.08,48.08,48.02,48.06,26300.0,41.499,41.499,41.4472,41.4818,26300.0
2006-07-11 11:40:00,48.07,48.22,48.06,48.15,38800.0,41.4904,41.6199,41.4818,41.5594,38800.0
2006-07-11 11:50:00,48.15,48.16,48.02,48.04,53100.0,41.5594,41.5681,41.4472,41.4645,53100.0
2006-07-11 12:00:00,48.04,48.1,48.0,48.1,134700.0,41.4645,41.5163,41.43,41.5163,134700.0
2006-07-11 12:10:00,48.1,48.12,47.91,47.91,23600.0,41.5163,41.5335,41.3523,41.3523,23600.0
2006-07-11 12:20:00,47.9,47.91,47.81,47.83,48500.0,41.3437,41.3523,41.266,41.2832,48500.0
2006-07-11 12:30:00,47.82,47.82,47.73,47.73,28200.0,41.2746,41.2746,41.1969,41.1969,28200.0
2006-07-11 12:40:00,47.73,47.73,47.64,47.65,35000.0,41.1969,41.1969,41.1192,41.1279,35000.0
2006-07-11 12:50:00,47.65,47.74,47.65,47.71,18400.0,41.1279,41.2056,41.1279,41.1797,18400.0
2006-07-11 13:00:00,47.71,47.78,47.6,47.76,46900.0,41.1797,41.2401,41.0847,41.2228,46900.0
2006-07-11 13:10:00,47.75,47.75,47.61,47.61,64100.0,41.2142,41.2142,41.0934,41.0934,64100.0
2006-07-11 13:20:00,47.61,47.64,47.59,47.61,20800.0,41.0934,41.1192,41.0761,41.0934,20800.0
2006-07-11 13:30:00,47.62,47.62,47.56,47.58,34000.0,41.102,41.102,41.0502,41.0675,34000.0
2006-07-11 13:40:00,47.57,47.58,47.53,47.55,16800.0,41.0588,41.0675,41.0243,41.0416,16800.0
2006-07-11 13:50:00,47.55,47.57,47.5,47.51,45100.0,41.0416,41.0588,40.9984,41.007,45100.0
2006-07-11 14:00:00,47.51,47.51,47.29,47.29,72700.0,41.007,41.007,40.8172,40.8172,72700.0
2006-07-11 14:10:00,47.29,47.44,47.27,47.44,57800.0,40.8172,40.9466,40.7999,40.9466,57800.0
2006-07-11 14:20:00,47.44,47.48,47.4,47.45,22300.0,40.9466,40.9811,40.9121,40.9553,22300.0
2006-07-11 14:30:00,47.44,47.44,47.27,47.29,40400.0,40.9466,40.9466,40.7999,40.8172,40400.0
2006-07-11 14:40:00,47.29,47.3,47.24,47.27,41600.0,40.8172,40.8258,40.774,40.7999,41600.0
2006-07-11 14:50:00,47.27,47.38,47.21,47.36,129700.0,40.7999,40.8948,40.7481,40.8776,129700.0
2006-07-11 15:00:00,47.37,47.38,47.3,47.37,25300.0,40.8862,40.8948,40.8258,40.8862,25300.0
2006-07-11 15:10:00,47.37,47.45,47.34,47.36,53800.0,40.8862,40.9553,40.8603,40.8776,53800.0
2006-07-11 15:20:00,47.37,47.53,47.36,47.48,46100.0,40.8862,41.0243,40.8776,40.9811,46100.0
2006-07-11 15:30:00,47.48,47.5,47.26,47.26,119100.0,40.9811,40.9984,40.7913,40.7913,119100.0
2006-07-11 15:40:00,47.3,47.3,47.15,47.21,84600.0,40.8258,40.8258,40.6963,40.7481,84600.0
2006-07-11 15:50:00,47.21,47.32,47.19,47.31,69000.0,40.7481,40.843,40.7308,40.8344,69000.0
2006-07-12 09:30:00,47.35,47.64,47.35,47.55,25800.0,40.8689,41.1192,40.8689,41.0416,25800.0
2006-07-12 09:40:00,47.54,47.65,47.46,47.55,34200.0,41.0329,41.1279,40.9639,41.0416,34200.0
2006-07-12 09:50:00,47.54,47.59,47.43,47.59,61400.0,41.0329,41.0761,40.938,41.0761,61400.0
2006-07-12 10:00:00,47.59,47.69,47.48,47.67,61800.0,41.0761,41.1624,40.9811,41.1451,61800.0
2006-07-12 10:10:00,47.65,47.73,47.6,47.73,18900.0,41.1279,41.1969,41.0847,41.1969,18900.0
2006-07-12 10:20:00,47.7,47.74,47.6,47.7,39700.0,41.171,41.2056,41.0847,41.171,39700.0
2006-07-12 10:30:00,47.68,47.68,47.49,47.51,51600.0,41.1538,41.1538,40.9898,41.007,51600.0
2006-07-12 10:40:00,47.49,47.49,47.31,47.33,22000.0,40.9898,40.9898,40.8344,40.8517,22000.0
2006-07-12 10:50:00,47.32,47.36,47.27,47.35,24700.0,40.843,40.8776,40.7999,40.8689,24700.0
2006-07-12 11:00:00,47.35,47.35,47.3,47.33,29000.0,40.8689,40.8689,40.8258,40.8517,29000.0
2006-07-12 11:10:00,47.33,47.37,47.31,47.32,19800.0,40.8517,40.8862,40.8344,40.843,19800.0
2006-07-12 11:20:00,47.32,47.33,47.26,47.28,21700.0,40.843,40.8517,40.7913,40.8085,21700.0
2006-07-12 11:30:00,47.26,47.39,47.25,47.39,16400.0,40.7913,40.9035,40.7826,40.9035,16400.0
2006-07-12 11:40:00,47.39,47.41,47.3,47.36,19100.0,40.9035,40.9207,40.8258,40.8776,19100.0
2006-07-12 11:50:00,47.37,47.52,47.37,47.49,7600.0,40.8862,41.0157,40.8862,40.9898,7600.0
2006-07-12 12:00:00,47.5,47.51,47.48,47.51,8000.0,40.9984,41.007,40.9811,41.007,8000.0
2006-07-12 12:10:00,47.51,47.52,47.25,47.26,20100.0,41.007,41.0157,40.7826,40.7913,20100.0
2006-07-12 12:20:00,47.23,47.23,47.12,47.13,23600.0,40.7654,40.7654,40.6704,40.6791,23600.0
2006-07-12 12:30:00,47.13,47.14,47.08,47.1,19200.0,40.6791,40.6877,40.6359,40.6532,19200.0
2006-07-12 12:40:00,47.09,47.17,47.09,47.17,11500.0,40.6445,40.7136,40.6445,40.7136,11500.0
2006-07-12 12:50:00,47.18,47.2,47.14,47.14,12400.0,40.7222,40.7395,40.6877,40.6877,12400.0
2006-07-12 13:00:00,47.14,47.14,46.92,46.92,29600.0,40.6877,40.6877,40.4978,40.4978,29600.0
2006-07-12 13:10:00,46.93,46.93,46.83,46.83,36000.0,40.5064,40.5064,40.4201,40.4201,36000.0
2006-07-12 13:20:00,46.84,46.98,46.83,46.98,19000.0,40.4287,40.5496,40.4201,40.5496,19000.0
2006-07-12 13:30:00,46.98,47.03,46.94,46.99,23100.0,40.5496,40.5927,40.5151,40.5582,23100.0
2006-07-12 13:40:00,46.99,47.01,46.95,46.99,17700.0,40.5582,40.5755,40.5237,40.5582,17700.0
2006-07-12 13:50:00,46.99,47.05,46.93,47.04,14800.0,40.5582,40.61,40.5064,40.6014,14800.0
2006-07-12 14:00:00,47.04,47.09,47.04,47.09,19800.0,40.6014,40.6445,40.6014,40.6445,19800.0
2006-07-12 14:10:00,47.09,47.16,47.07,47.12,19300.0,40.6445,40.7049,40.6273,40.6704,19300.0
2006-07-12 14:20:00,47.14,47.16,47.09,47.12,16300.0,40.6877,40.7049,40.6445,40.6704,16300.0
2006-07-12 14:30:00,47.13,47.15,47.08,47.13,20100.0,40.6791,40.6963,40.6359,40.6791,20100.0
2006-07-12 14:40:00,47.13,47.17,47.12,47.13,17700.0,40.6791,40.7136,40.6704,40.6791,17700.0
2006-07-12 14:50:00,47.12,47.15,47.05,47.1,25500.0,40.6704,40.6963,40.61,40.6532,25500.0
2006-07-12 15:00:00,47.09,47.12,47.05,47.12,25200.0,40.6445,40.6704,40.61,40.6704,25200.0
2006-07-12 15:10:00,47.12,47.16,47.07,47.1,28800.0,40.6704,40.7049,40.6273,40.6532,28800.0
2006-07-12 15:20:00,47.11,47.17,47.1,47.13,33800.0,40.6618,40.7136,40.6532,40.6791,33800.0
2006-07-12 15:30:00,47.13,47.16,47.06,47.15,49600.0,40.6791,40.7049,40.6186,40.6963,49600.0
2006-07-12 15:40:00,47.14,47.16,47.05,47.06,55200.0,40.6877,40.7049,40.61,40.6186,55200.0
2006-07-12 15:50:00,47.05,47.13,47.0,47.11,65400.0,40.61,40.6791,40.5668,40.6618,65400.0
2006-07-13 09:30:00,47.01,47.2,47.0,47.2,55200.0,40.5755,40.7395,40.5668,40.7395,55200.0
2006-07-13 09:40:00,47.2,47.28,47.03,47.03,62900.0,40.7395,40.8085,40.5927,40.5927,62900.0
2006-07-13 09:50:00,46.97,47.13,46.97,47.08,47700.0,40.541,40.6791,40.541,40.6359,47700.0
2006-07-13 10:00:00,47.05,47.17,47.05,47.1,24100.0,40.61,40.7136,40.61,40.6532,24100.0
2006-07-13 10:10:00,47.11,47.14,47.04,47.12,25400.0,40.6618,40.6877,40.6014,40.6704,25400.0
2006-07-13 10:20:00,47.13,47.13,47.02,47.13,38500.0,40.6791,40.6791,40.5841,40.6791,38500.0
2006-07-13 10:30:00,47.11,47.25,47.1,47.19,39500.0,40.6618,40.7826,40.6532,40.7308,39500.0
2006-07-13 10:40:00,47.19,47.22,47.08,47.14,28200.0,40.7308,40.7567,40.6359,40.6877,28200.0
2006-07-13 10:50:00,47.14,47.15,47.0,47.06,78900.0,40.6877,40.6963,40.5668,40.6186,78900.0
2006-07-13 11:00:00,47.06,47.12,46.98,46.98,46400.0,40.6186,40.6704,40.5496,40.5496,46400.0
2006-07-13 11:10:00,46.98,47.04,46.9,46.9,35700.0,40.5496,40.6014,40.4805,40.4805,35700.0
2006-07-13 11:20:00,46.9,47.01,46.88,47.0,88000.0,40.4805,40.5755,40.4633,40.5668,88000.0
2006-07-13 11:30:00,47.0,47.09,46.94,46.99,23400.0,40.5668,40.6445,40.5151,40.5582,23400.0
2006-07-13 11:40:00,47.0,47.01,46.83,46.86,47700.0,40.5668,40.5755,40.4201,40.446,47700.0
2006-07-13 11:50:00,46.86,46.95,46.84,46.88,43300.0,40.446,40.5237,40.4287,40.4633,43300.0
2006-07-13 12:00:00,46.88,46.93,46.77,46.84,21800.0,40.4633,40.5064,40.3683,40.4287,21800.0
2006-07-13 12:10:00,46.85,47.0,46.81,46.99,30400.0,40.4374,40.5668,40.4029,40.5582,30400.0
2006-07-13 12:20:00,46.96,47.04,46.92,46.96,46500.0,40.5323,40.6014,40.4978,40.5323,46500.0
2006-07-13 12:30:00,46.96,46.99,46.88,46.9,34900.0,40.5323,40.5582,40.4633,40.4805,34900.0
2006-07-13 12:40:00,46.9,47.01,46.88,46.92,37000.0,40.4805,40.5755,40.4633,40.4978,37000.0
2006-07-13 12:50:00,46.92,46.96,46.86,46.89,22900.0,40.4978,40.5323,40.446,40.4719,22900.0
2006-07-13 13:00:00,46.92,46.98,46.86,46.87,29500.0,40.4978,40.5496,40.446,40.4546,29500.0
2006-07-13 13:10:00,46.88,46.97,46.85,46.92,23900.0,40.4633,40.541,40.4374,40.4978,23900.0
2006-07-13 13:20:00,46.91,46.92,46.79,46.8,36700.0,40.4892,40.4978,40.3856,40.3942,36700.0
2006-07-13 13:30:00,46.8,46.8,46.66,46.66,22900.0,40.3942,40.3942,40.2734,40.2734,22900.0
2006-07-13 13:40:00,46.68,46.68,46.64,46.67,18100.0,40.2906,40.2906,40.2561,40.282,18100.0
2006-07-13 13:50:00,46.66,46.73,46.66,46.67,46900.0,40.2734,40.3338,40.2734,40.282,46900.0
2006-07-13 14:00:00,46.67,46.67,46.61,46.61,23400.0,40.282,40.282,40.2302,40.2302,23400.0
2006-07-13 14:10:00,46.61,46.7,46.61,46.66,51000.0,40.2302,40.3079,40.2302,40.2734,51000.0
2006-07-13 14:20:00,46.66,46.7,46.61,46.64,44200.0,40.2734,40.3079,40.2302,40.2561,44200.0
2006-07-13 14:30:00,46.63,46.64,46.49,46.49,38100.0,40.2475,40.2561,40.1267,40.1267,38100.0
2006-07-13 14:40:00,46.5,46.5,46.33,46.36,35500.0,40.1353,40.1353,39.9886,40.0144,35500.0
2006-07-13 14:50:00,46.36,46.36,46.25,46.26,40500.0,40.0144,40.0144,39.9195,39.9281,40500.0
2006-07-13 15:00:00,46.26,46.27,46.17,46.2,57100.0,39.9281,39.9368,39.8505,39.8763,57100.0
2006-07-13 15:10:00,46.21,46.22,46.15,46.17,60400.0,39.885,39.8936,39.8332,39.8505,60400.0
2006-07-13 15:20:00,46.18,46.42,46.17,46.37,70400.0,39.8591,40.0662,39.8505,40.0231,70400.0
2006-07-13 15:30:00,46.37,46.37,46.2,46.21,59000.0,40.0231,40.0231,39.8763,39.885,59000.0
2006-07-13 15:40:00,46.22,46.27,46.22,46.27,56100.0,39.8936,39.9368,39.8936,39.9368,56100.0
2006-07-13 15:50:00,46.25,46.44,46.25,46.29,87800.0,39.9195,40.0835,39.9195,39.954,87800.0
2006-07-14 09:30:00,46.25,46.25,45.91,45.95,31300.0,39.9195,39.9195,39.626,39.6606,31300.0
2006-07-14 09:40:00,45.96,46.15,45.92,46.05,26400.0,39.6692,39.8332,39.6347,39.7469,26400.0
2006-07-14 09:50:00,46.03,46.1,45.91,46.05,26700.0,39.7296,39.79,39.626,39.7469,26700.0
2006-07-14 10:00:00,46.1,46.19,45.8,45.95,53400.0,39.79,39.8677,39.5311,39.6606,53400.0
2006-07-14 10:10:00,45.95,46.0,45.9,46.0,31800.0,39.6606,39.7037,39.6174,39.7037,31800.0
2006-07-14 10:20:00,45.99,46.0,45.9,46.0,24500.0,39.6951,39.7037,39.6174,39.7037,24500.0
2006-07-14 10:30:00,46.0,46.0,45.85,45.96,45300.0,39.7037,39.7037,39.5743,39.6692,45300.0
2006-07-14 10:40:00,45.96,46.01,45.96,45.97,34100.0,39.6692,39.7124,39.6692,39.6778,34100.0
2006-07-14 10:50:00,45.99,45.99,45.78,45.85,22200.0,39.6951,39.6951,39.5138,39.5743,22200.0
2006-07-14 11:00:00,45.83,45.85,45.59,45.75,35600.0,39.557,39.5743,39.3498,39.4879,35600.0
2006-07-14 11:10:00,45.78,45.78,45.67,45.7,26600.0,39.5138,39.5138,39.4189,39.4448,26600.0
2006-07-14 11:20:00,45.69,45.69,45.6,45.62,23500.0,39.4362,39.4362,39.3585,39.3757,23500.0
2006-07-14 11:30:00,45.62,45.65,45.4,45.48,23700.0,39.3757,39.4016,39.1858,39.2549,23700.0
2006-07-14 11:40:00,45.47,45.48,45.35,45.37,37900.0,39.2463,39.2549,39.1427,39.16,37900.0
2006-07-14 11:50:00,45.37,45.39,45.28,45.3,59800.0,39.16,39.1772,39.0823,39.0995,59800.0
2006-07-14 12:00:00,45.31,45.38,45.28,45.34,60700.0,39.1082,39.1686,39.0823,39.1341,60700.0
2006-07-14 12:10:00,45.34,45.37,45.23,45.37,50900.0,39.1341,39.16,39.0391,39.16,50900.0
2006-07-14 12:20:00,45.37,45.54,45.36,45.54,37300.0,39.16,39.3067,39.1513,39.3067,37300.0
2006-07-14 12:30:00,45.54,45.58,45.5,45.57,27000.0,39.3067,39.3412,39.2722,39.3326,27000.0
2006-07-14 12:40:00,45.57,45.62,45.53,45.58,37300.0,39.3326,39.3757,39.2981,39.3412,37300.0
2006-07-14 12:50:00,45.6,45.63,45.54,45.55,21700.0,39.3585,39.3844,39.3067,39.3153,21700.0
2006-07-14 13:00:00,45.55,45.55,45.45,45.45,10100.0,39.3153,39.3153,39.229,39.229,10100.0
2006-07-14 13:10:00,45.44,45.52,45.44,45.46,15000.0,39.2204,39.2894,39.2204,39.2376,15000.0
2006-07-14 13:20:00,45.46,45.59,45.41,45.51,32800.0,39.2376,39.3498,39.1945,39.2808,32800.0
2006-07-14 13:30:00,45.51,45.59,45.47,45.59,40500.0,39.2808,39.3498,39.2463,39.3498,40500.0
2006-07-14 13:40:00,45.59,45.59,45.45,45.46,51700.0,39.3498,39.3498,39.229,39.2376,51700.0
2006-07-14 13:50:00,45.47,45.5,45.36,45.43,38700.0,39.2463,39.2722,39.1513,39.2117,38700.0
2006-07-14 14:00:00,45.42,45.46,45.37,45.39,25800.0,39.2031,39.2376,39.16,39.1772,25800.0
2006-07-14 14:10:00,45.41,45.5,45.39,45.5,36600.0,39.1945,39.2722,39.1772,39.2722,36600.0
2006-07-14 14:20:00,45.5,45.5,45.36,45.39,21500.0,39.2722,39.2722,39.1513,39.1772,21500.0
2006-07-14 14:30:00,45.4,45.47,45.37,45.46,12700.0,39.1858,39.2463,39.16,39.2376,12700.0
2006-07-14 14:40:00,45.45,45.5,45.41,45.48,18900.0,39.229,39.2722,39.1945,39.2549,18900.0
2006-07-14 14:50:00,45.49,45.61,45.49,45.59,76400.0,39.2635,39.3671,39.2635,39.3498,76400.0
2006-07-14 15:00:00,45.59,45.61,45.52,45.6,31800.0,39.3498,39.3671,39.2894,39.3585,31800.0
2006-07-14 15:10:00,45.6,45.61,45.52,45.61,46700.0,39.3585,39.3671,39.2894,39.3671,46700.0
2006-07-14 15:20:00,45.61,45.63,45.51,45.58,41500.0,39.3671,39.3844,39.2808,39.3412,41500.0
2006-07-14 15:30:00,45.57,45.59,45.52,45.59,108100.0,39.3326,39.3498,39.2894,39.3498,108100.0
2006-07-14 15:40:00,45.6,45.64,45.54,45.64,69200.0,39.3585,39.393,39.3067,39.393,69200.0
2006-07-14 15:50:00,45.64,45.68,45.62,45.65,67700.0,39.393,39.4275,39.3757,39.4016,67700.0
2006-07-17 09:30:00,45.68,45.84,45.64,45.8,38400.0,39.4275,39.5656,39.393,39.5311,38400.0
2006-07-17 09:40:00,45.8,46.1,45.8,46.09,67300.0,39.5311,39.79,39.5311,39.7814,67300.0
2006-07-17 09:50:00,46.07,46.15,45.91,46.0,39000.0,39.7641,39.8332,39.626,39.7037,39000.0
2006-07-17 10:00:00,45.99,46.02,45.84,45.86,26500.0,39.6951,39.721,39.5656,39.5829,26500.0
2006-07-17 10:10:00,45.85,45.96,45.85,45.89,24900.0,39.5743,39.6692,39.5743,39.6088,24900.0
2006-07-17 10:20:00,45.89,45.89,45.46,45.57,39100.0,39.6088,39.6088,39.2376,39.3326,39100.0
2006-07-17 10:30:00,45.58,45.67,45.56,45.62,41700.0,39.3412,39.4189,39.3239,39.3757,41700.0
2006-07-17 10:40:00,45.59,45.68,45.53,45.67,55800.0,39.3498,39.4275,39.2981,39.4189,55800.0
2006-07-17 10:50:00,45.67,45.78,45.64,45.78,29000.0,39.4189,39.5138,39.393,39.5138,29000.0
2006-07-17 11:00:00,45.79,45.79,45.68,45.68,52400.0,39.5225,39.5225,39.4275,39.4275,52400.0
2006-07-17 11:10:00,45.7,45.7,45.59,45.61,50400.0,39.4448,39.4448,39.3498,39.3671,50400.0
2006-07-17 11:20:00,45.6,45.6,45.45,45.58,122300.0,39.3585,39.3585,39.229,39.3412,122300.0
2006-07-17 11:30:00,45.55,45.65,45.43,45.61,38500.0,39.3153,39.4016,39.2117,39.3671,38500.0
2006-07-17 11:40:00,45.61,45.71,45.61,45.68,37800.0,39.3671,39.4534,39.3671,39.4275,37800.0
2006-07-17 11:50:00,45.7,45.75,45.64,45.75,78900.0,39.4448,39.4879,39.393,39.4879,78900.0
2006-07-17 12:00:00,45.75,45.79,45.75,45.75,48500.0,39.4879,39.5225,39.4879,39.4879,48500.0
2006-07-17 12:10:00,45.73,45.77,45.66,45.75,46900.0,39.4707,39.5052,39.4103,39.4879,46900.0
2006-07-17 12:20:00,45.76,45.8,45.72,45.75,32600.0,39.4966,39.5311,39.462,39.4879,32600.0
2006-07-17 12:30:00,45.75,45.81,45.75,45.79,19400.0,39.4879,39.5397,39.4879,39.5225,19400.0
2006-07-17 12:40:00,45.8,45.8,45.7,45.79,32100.0,39.5311,39.5311,39.4448,39.5225,32100.0
2006-07-17 12:50:00,45.78,45.8,45.75,45.79,16800.0,39.5138,39.5311,39.4879,39.5225,16800.0
2006-07-17 13:00:00,45.78,45.8,45.75,45.77,20100.0,39.5138,39.5311,39.4879,39.5052,20100.0
2006-07-17 13:10:00,45.75,45.8,45.73,45.8,15500.0,39.4879,39.5311,39.4707,39.5311,15500.0
2006-07-17 13:20:00,45.79,45.8,45.75,45.75,26300.0,39.5225,39.5311,39.4879,39.4879,26300.0
2006-07-17 13:30:00,45.76,45.8,45.74,45.78,15200.0,39.4966,39.5311,39.4793,39.5138,15200.0
2006-07-17 13:40:00,45.78,45.9,45.78,45.8,49000.0,39.5138,39.6174,39.5138,39.5311,49000.0
2006-07-17 13:50:00,45.79,45.9,45.79,45.9,7600.0,39.5225,39.6174,39.5225,39.6174,7600.0
2006-07-17 14:00:00,45.9,45.92,45.86,45.9,32900.0,39.6174,39.6347,39.5829,39.6174,32900.0
2006-07-17 14:10:00,45.9,45.9,45.82,45.88,16100.0,39.6174,39.6174,39.5484,39.6001,16100.0
2006-07-17 14:20:00,45.88,45.9,45.86,45.88,18100.0,39.6001,39.6174,39.5829,39.6001,18100.0
2006-07-17 14:30:00,45.89,45.9,45.87,45.87,24800.0,39.6088,39.6174,39.5915,39.5915,24800.0
2006-07-17 14:40:00,45.86,45.9,45.82,45.88,15200.0,39.5829,39.6174,39.5484,39.6001,15200.0
2006-07-17 14:50:00,45.87,45.9,45.83,45.89,20500.0,39.5915,39.6174,39.557,39.6088,20500.0
2006-07-17 15:00:00,45.88,45.9,45.86,45.89,74100.0,39.6001,39.6174,39.5829,39.6088,74100.0
2006-07-17 15:10:00,45.9,45.9,45.83,45.86,32400.0,39.6174,39.6174,39.557,39.5829,32400.0
2006-07-17 15:20:00,45.86,45.96,45.83,45.94,33900.0,39.5829,39.6692,39.557,39.6519,33900.0
2006-07-17 15:30:00,45.95,45.96,45.82,45.89,68700.0,39.6606,39.6692,39.5484,39.6088,68700.0
2006-07-17 15:40:00,45.89,45.9,45.83,45.88,53500.0,39.6088,39.6174,39.557,39.6001,53500.0
2006-07-17 15:50:00,45.89,45.91,45.8,45.91,41800.0,39.6088,39.626,39.5311,39.626,41800.0
2006-07-18 09:30:00,46.15,46.15,46.1,46.11,49100.0,39.8332,39.8332,39.79,39.7987,49100.0
2006-07-18 09:40:00,46.17,46.34,46.0,46.16,60500.0,39.8505,39.9972,39.7037,39.8418,60500.0
2006-07-18 09:50:00,46.16,46.17,46.1,46.15,53400.0,39.8418,39.8505,39.79,39.8332,53400.0
2006-07-18 10:00:00,46.11,46.13,45.87,45.87,35400.0,39.7987,39.8159,39.5915,39.5915,35400.0
2006-07-18 10:10:00,45.88,45.89,45.77,45.81,22900.0,39.6001,39.6088,39.5052,39.5397,22900.0
2006-07-18 10:20:00,45.85,45.87,45.78,45.82,19800.0,39.5743,39.5915,39.5138,39.5484,19800.0
2006-07-18 10:30:00,45.82,45.89,45.78,45.89,16000.0,39.5484,39.6088,39.5138,39.6088,16000.0
2006-07-18 10:40:00,45.89,45.95,45.82,45.91,115000.0,39.6088,39.6606,39.5484,39.626,115000.0
2006-07-18 10:50:00,45.91,45.91,45.79,45.8,16800.0,39.626,39.626,39.5225,39.5311,16800.0
2006-07-18 11:00:00,45.78,45.85,45.74,45.77,62500.0,39.5138,39.5743,39.4793,39.5052,62500.0
2006-07-18 11:10:00,45.77,45.8,45.72,45.75,10500.0,39.5052,39.5311,39.462,39.4879,10500.0
2006-07-18 11:20:00,45.76,45.8,45.73,45.78,31300.0,39.4966,39.5311,39.4707,39.5138,31300.0
2006-07-18 11:30:00,45.78,45.83,45.75,45.75,24500.0,39.5138,39.557,39.4879,39.4879,24500.0
2006-07-18 11:40:00,45.75,45.76,45.72,45.74,13300.0,39.4879,39.4966,39.462,39.4793,13300.0
2006-07-18 11:50:00,45.74,45.83,45.72,45.8,45400.0,39.4793,39.557,39.462,39.5311,45400.0
2006-07-18 12:00:00,45.8,45.82,45.72,45.75,18000.0,39.5311,39.5484,39.462,39.4879,18000.0
2006-07-18 12:10:00,45.76,45.87,45.76,45.84,23300.0,39.4966,39.5915,39.4966,39.5656,23300.0
2006-07-18 12:20:00,45.87,45.95,45.78,45.93,32500.0,39.5915,39.6606,39.5138,39.6433,32500.0
2006-07-18 12:30:00,45.93,45.93,45.88,45.88,59300.0,39.6433,39.6433,39.6001,39.6001,59300.0
2006-07-18 12:40:00,45.88,45.9,45.88,45.89,32500.0,39.6001,39.6174,39.6001,39.6088,32500.0
2006-07-18 12:50:00,45.9,45.9,45.88,45.89,39800.0,39.6174,39.6174,39.6001,39.6088,39800.0
2006-07-18 13:00:00,45.89,45.9,45.88,45.9,35000.0,39.6088,39.6174,39.6001,39.6174,35000.0
2006-07-18 13:10:00,45.9,45.9,45.66,45.68,30600.0,39.6174,39.6174,39.4103,39.4275,30600.0
2006-07-18 13:20:00,45.68,45.76,45.62,45.75,5800.0,39.4275,39.4966,39.3757,39.4879,5800.0
2006-07-18 13:30:00,45.74,45.81,45.7,45.77,51300.0,39.4793,39.5397,39.4448,39.5052,51300.0
2006-07-18 13:40:00,45.75,45.77,45.75,45.77,25300.0,39.4879,39.5052,39.4879,39.5052,25300.0
2006-07-18 13:50:00,45.76,45.77,45.75,45.76,35400.0,39.4966,39.5052,39.4879,39.4966,35400.0
2006-07-18 14:00:00,45.77,45.78,45.73,45.74,63900.0,39.5052,39.5138,39.4707,39.4793,63900.0
2006-07-18 14:10:00,45.75,45.77,45.69,45.75,38000.0,39.4879,39.5052,39.4362,39.4879,38000.0
2006-07-18 14:20:00,45.75,45.8,45.67,45.8,36100.0,39.4879,39.5311,39.4189,39.5311,36100.0
2006-07-18 14:30:00,45.79,45.9,45.79,45.85,43600.0,39.5225,39.6174,39.5225,39.5743,43600.0
2006-07-18 14:40:00,45.86,45.87,45.79,45.85,92800.0,39.5829,39.5915,39.5225,39.5743,92800.0
2006-07-18 14:50:00,45.86,45.86,45.75,45.8,15800.0,39.5829,39.5829,39.4879,39.5311,15800.0
2006-07-18 15:00:00,45.76,45.77,45.75,45.76,23000.0,39.4966,39.5052,39.4879,39.4966,23000.0
2006-07-18 15:10:00,45.75,45.75,45.6,45.64,30500.0,39.4879,39.4879,39.3585,39.393,30500.0
2006-07-18 15:20:00,45.64,45.64,45.45,45.54,42000.0,39.393,39.393,39.229,39.3067,42000.0
2006-07-18 15:30:00,45.55,45.69,45.54,45.64,55100.0,39.3153,39.4362,39.3067,39.393,55100.0
2006-07-18 15:40:00,45.62,45.73,45.61,45.7,58300.0,39.3757,39.4707,39.3671,39.4448,58300.0
2006-07-18 15:50:00,45.7,46.0,45.66,46.0,193900.0,39.4448,39.7037,39.4103,39.7037,193900.0
2006-07-19 09:30:00,46.5,46.62,46.45,46.62,50400.0,40.1353,40.2389,40.0921,40.2389,50400.0
2006-07-19 09:40:00,46.64,46.85,46.64,46.85,41100.0,40.2561,40.4374,40.2561,40.4374,41100.0
2006-07-19 09:50:00,46.88,47.04,46.86,47.01,85400.0,40.4633,40.6014,40.446,40.5755,85400.0
2006-07-19 10:00:00,47.01,47.3,47.0,47.26,53800.0,40.5755,40.8258,40.5668,40.7913,53800.0
2006-07-19 10:10:00,47.26,47.28,47.08,47.12,73400.0,40.7913,40.8085,40.6359,40.6704,73400.0
2006-07-19 10:20:00,47.12,47.12,46.93,47.07,50400.0,40.6704,40.6704,40.5064,40.6273,50400.0
2006-07-19 10:30:00,47.07,47.34,47.07,47.33,43500.0,40.6273,40.8603,40.6273,40.8517,43500.0
2006-07-19 10:40:00,47.33,47.53,47.32,47.49,57900.0,40.8517,41.0243,40.843,40.9898,57900.0
2006-07-19 10:50:00,47.49,47.5,47.4,47.45,31500.0,40.9898,40.9984,40.9121,40.9553,31500.0
2006-07-19 11:00:00,47.44,47.47,47.42,47.45,30400.0,40.9466,40.9725,40.9294,40.9553,30400.0
2006-07-19 11:10:00,47.45,47.55,47.45,47.53,22100.0,40.9553,41.0416,40.9553,41.0243,22100.0
2006-07-19 11:20:00,47.53,47.77,47.5,47.77,49500.0,41.0243,41.2315,40.9984,41.2315,49500.0
2006-07-19 11:30:00,47.77,47.98,47.76,47.94,91800.0,41.2315,41.4127,41.2228,41.3782,91800.0
2006-07-19 11:40:00,47.94,47.97,47.9,47.95,48700.0,41.3782,41.4041,41.3437,41.3868,48700.0
2006-07-19 11:50:00,47.95,47.98,47.93,47.93,37600.0,41.3868,41.4127,41.3696,41.3696,37600.0
2006-07-19 12:00:00,47.92,47.92,47.8,47.88,31100.0,41.3609,41.3609,41.2573,41.3264,31100.0
2006-07-19 12:10:00,47.88,47.93,47.84,47.85,31300.0,41.3264,41.3696,41.2919,41.3005,31300.0
2006-07-19 12:20:00,47.86,47.9,47.81,47.89,20100.0,41.3091,41.3437,41.266,41.335,20100.0
2006-07-19 12:30:00,47.9,47.92,47.85,47.9,24100.0,41.3437,41.3609,41.3005,41.3437,24100.0
2006-07-19 12:40:00,47.9,47.9,47.82,47.89,22200.0,41.3437,41.3437,41.2746,41.335,22200.0
2006-07-19 12:50:00,47.88,47.94,47.86,47.89,28800.0,41.3264,41.3782,41.3091,41.335,28800.0
2006-07-19 13:00:00,47.89,47.92,47.89,47.91,17400.0,41.335,41.3609,41.335,41.3523,17400.0
2006-07-19 13:10:00,47.91,47.97,47.9,47.92,24500.0,41.3523,41.4041,41.3437,41.3609,24500.0
2006-07-19 13:20:00,47.91,48.07,47.91,48.0,28300.0,41.3523,41.4904,41.3523,41.43,28300.0
2006-07-19 13:30:00,48.01,48.02,47.99,48.0,20800.0,41.4386,41.4472,41.4213,41.43,20800.0
2006-07-19 13:40:00,48.0,48.01,47.95,47.99,34200.0,41.43,41.4386,41.3868,41.4213,34200.0
2006-07-19 13:50:00,47.99,48.01,47.96,47.96,30200.0,41.4213,41.4386,41.3954,41.3954,30200.0
2006-07-19 14:00:00,47.97,48.0,47.94,47.99,35900.0,41.4041,41.43,41.3782,41.4213,35900.0
2006-07-19 14:10:00,47.99,48.02,47.94,47.97,28400.0,41.4213,41.4472,41.3782,41.4041,28400.0
2006-07-19 14:20:00,47.96,48.01,47.9,47.93,57200.0,41.3954,41.4386,41.3437,41.3696,57200.0
2006-07-19 14:30:00,47.93,48.1,47.93,48.1,48100.0,41.3696,41.5163,41.3696,41.5163,48100.0
2006-07-19 14:40:00,48.11,48.14,48.08,48.09,31600.0,41.5249,41.5508,41.499,41.5077,31600.0
2006-07-19 14:50:00,48.1,48.13,48.09,48.09,29200.0,41.5163,41.5422,41.5077,41.5077,29200.0
2006-07-19 15:00:00,48.1,48.1,48.06,48.09,43800.0,41.5163,41.5163,41.4818,41.5077,43800.0
2006-07-19 15:10:00,48.09,48.1,48.05,48.09,44500.0,41.5077,41.5163,41.4731,41.5077,44500.0
2006-07-19 15:20:00,48.09,48.2,48.09,48.18,47600.0,41.5077,41.6026,41.5077,41.5853,47600.0
2006-07-19 15:30:00,48.17,48.19,48.09,48.09,41900.0,41.5767,41.594,41.5077,41.5077,41900.0
2006-07-19 15:40:00,48.08,48.18,48.07,48.18,91100.0,41.499,41.5853,41.4904,41.5853,91100.0
2006-07-19 15:50:00,48.18,48.19,48.13,48.19,128300.0,41.5853,41.594,41.5422,41.594,128300.0
2006-07-20 09:30:00,48.06,48.5,47.95,48.08,46900.0,41.4818,41.8615,41.3868,41.499,46900.0
2006-07-20 09:40:00,48.04,48.07,47.92,47.93,31800.0,41.4645,41.4904,41.3609,41.3696,31800.0
2006-07-20 09:50:00,47.92,48.0,47.91,47.96,23400.0,41.3609,41.43,41.3523,41.3954,23400.0
2006-07-20 10:00:00,47.97,48.0,47.86,47.99,37200.0,41.4041,41.43,41.3091,41.4213,37200.0
2006-07-20 10:10:00,47.96,47.99,47.9,47.95,22000.0,41.3954,41.4213,41.3437,41.3868,22000.0
2006-07-20 10:20:00,47.94,47.99,47.92,47.97,19700.0,41.3782,41.4213,41.3609,41.4041,19700.0
2006-07-20 10:30:00,47.97,48.03,47.93,48.01,47700.0,41.4041,41.4559,41.3696,41.4386,47700.0
2006-07-20 10:40:00,48.01,48.06,47.97,47.98,31100.0,41.4386,41.4818,41.4041,41.4127,31100.0
2006-07-20 10:50:00,47.98,48.15,47.98,48.13,38900.0,41.4127,41.5594,41.4127,41.5422,38900.0
2006-07-20 11:00:00,48.13,48.25,48.12,48.16,43900.0,41.5422,41.6458,41.5335,41.5681,43900.0
2006-07-20 11:10:00,48.16,48.2,48.12,48.14,30900.0,41.5681,41.6026,41.5335,41.5508,30900.0
2006-07-20 11:20:00,48.15,48.16,48.11,48.11,27500.0,41.5594,41.5681,41.5249,41.5249,27500.0
2006-07-20 11:30:00,48.11,48.12,48.07,48.11,33600.0,41.5249,41.5335,41.4904,41.5249,33600.0
2006-07-20 11:40:00,48.12,48.12,48.07,48.09,33200.0,41.5335,41.5335,41.4904,41.5077,33200.0
2006-07-20 11:50:00,48.08,48.1,48.06,48.08,19400.0,41.499,41.5163,41.4818,41.499,19400.0
2006-07-20 12:00:00,48.08,48.1,47.99,48.02,17200.0,41.499,41.5163,41.4213,41.4472,17200.0
2006-07-20 12:10:00,48.02,48.03,47.92,47.93,10400.0,41.4472,41.4559,41.3609,41.3696,10400.0
2006-07-20 12:20:00,47.9,47.97,47.86,47.94,20000.0,41.3437,41.4041,41.3091,41.3782,20000.0
2006-07-20 12:30:00,47.93,47.93,47.81,47.85,17300.0,41.3696,41.3696,41.266,41.3005,17300.0
2006-07-20 12:40:00,47.84,47.88,47.83,47.84,11200.0,41.2919,41.3264,41.2832,41.2919,11200.0
2006-07-20 12:50:00,47.84,47.95,47.83,47.93,27700.0,41.2919,41.3868,41.2832,41.3696,27700.0
2006-07-20 13:00:00,47.92,48.04,47.92,48.0,29400.0,41.3609,41.4645,41.3609,41.43,29400.0
2006-07-20 13:10:00,48.0,48.0,47.95,47.96,17900.0,41.43,41.43,41.3868,41.3954,17900.0
2006-07-20 13:20:00,47.95,47.99,47.95,47.99,15500.0,41.3868,41.4213,41.3868,41.4213,15500.0
2006-07-20 13:30:00,48.0,48.06,48.0,48.05,17900.0,41.43,41.4818,41.43,41.4731,17900.0
2006-07-20 13:40:00,48.05,48.06,48.0,48.06,39900.0,41.4731,41.4818,41.43,41.4818,39900.0
2006-07-20 13:50:00,48.05,48.11,48.04,48.1,20200.0,41.4731,41.5249,41.4645,41.5163,20200.0
2006-07-20 14:00:00,48.1,48.2,48.07,48.07,48800.0,41.5163,41.6026,41.4904,41.4904,48800.0
2006-07-20 14:10:00,48.08,48.16,48.06,48.13,53900.0,41.499,41.5681,41.4818,41.5422,53900.0
2006-07-20 14:20:00,48.12,48.16,48.1,48.11,32800.0,41.5335,41.5681,41.5163,41.5249,32800.0
2006-07-20 14:30:00,48.11,48.17,48.1,48.13,42700.0,41.5249,41.5767,41.5163,41.5422,42700.0
2006-07-20 14:40:00,48.13,48.2,48.11,48.18,40500.0,41.5422,41.6026,41.5249,41.5853,40500.0
2006-07-20 14:50:00,48.18,48.18,47.97,47.97,17200.0,41.5853,41.5853,41.4041,41.4041,17200.0
2006-07-20 15:00:00,47.97,47.98,47.83,47.9,27300.0,41.4041,41.4127,41.2832,41.3437,27300.0
2006-07-20 15:10:00,47.91,48.03,47.9,48.01,30000.0,41.3523,41.4559,41.3437,41.4386,30000.0
2006-07-20 15:20:00,48.01,48.08,47.97,48.08,64800.0,41.4386,41.499,41.4041,41.499,64800.0
2006-07-20 15:30:00,48.08,48.1,47.97,47.98,41300.0,41.499,41.5163,41.4041,41.4127,41300.0
2006-07-20 15:40:00,47.98,48.04,47.92,48.03,47500.0,41.4127,41.4645,41.3609,41.4559,47500.0
2006-07-20 15:50:00,48.04,48.04,48.0,48.02,63700.0,41.4645,41.4645,41.43,41.4472,63700.0
2006-07-21 09:30:00,49.0,49.07,48.9,49.01,342300.0,42.2931,42.3535,42.2068,42.3017,342300.0
2006-07-21 09:40:00,49.01,49.22,49.0,49.12,99200.0,42.3017,42.483,42.2931,42.3967,99200.0
2006-07-21 09:50:00,49.11,49.4,49.07,49.32,103100.0,42.388,42.6383,42.3535,42.5693,103100.0
2006-07-21 10:00:00,49.34,49.75,49.31,49.75,91200.0,42.5866,42.9404,42.5607,42.9404,91200.0
2006-07-21 10:10:00,49.75,49.93,49.7,49.87,165200.0,42.9404,43.0958,42.8973,43.044,165200.0
2006-07-21 10:20:00,49.87,49.91,49.57,49.57,79900.0,43.044,43.0785,42.7851,42.7851,79900.0
2006-07-21 10:30:00,49.57,49.58,49.3,49.42,87100.0,42.7851,42.7937,42.552,42.6556,87100.0
2006-07-21 10:40:00,49.42,49.65,49.4,49.59,53000.0,42.6556,42.8541,42.6383,42.8023,53000.0
2006-07-21 10:50:00,49.59,49.75,49.56,49.66,36200.0,42.8023,42.9404,42.7764,42.8628,36200.0
2006-07-21 11:00:00,49.66,49.68,49.57,49.58,29400.0,42.8628,42.88,42.7851,42.7937,29400.0
2006-07-21 11:10:00,49.57,49.75,49.55,49.75,59000.0,42.7851,42.9404,42.7678,42.9404,59000.0
2006-07-21 11:20:00,49.75,49.77,49.66,49.75,72700.0,42.9404,42.9577,42.8628,42.9404,72700.0
2006-07-21 11:30:00,49.75,49.87,49.75,49.8,49900.0,42.9404,43.044,42.9404,42.9836,49900.0
2006-07-21 11:40:00,49.8,49.92,49.8,49.92,33000.0,42.9836,43.0872,42.9836,43.0872,33000.0
2006-07-21 11:50:00,49.91,49.95,49.86,49.87,36200.0,43.0785,43.1131,43.0354,43.044,36200.0
2006-07-21 12:00:00,49.88,49.88,49.75,49.75,37900.0,43.0526,43.0526,42.9404,42.9404,37900.0
2006-07-21 12:10:00,49.74,49.75,49.62,49.64,27700.0,42.9318,42.9404,42.8282,42.8455,27700.0
2006-07-21 12:20:00,49.62,49.66,49.56,49.57,23200.0,42.8282,42.8628,42.7764,42.7851,23200.0
2006-07-21 12:30:00,49.57,49.58,49.45,49.45,38300.0,42.7851,42.7937,42.6815,42.6815,38300.0
2006-07-21 12:40:00,49.45,49.5,49.41,49.46,27400.0,42.6815,42.7247,42.647,42.6901,27400.0
2006-07-21 12:50:00,49.45,49.47,49.36,49.46,30500.0,42.6815,42.6988,42.6038,42.6901,30500.0
2006-07-21 13:00:00,49.47,49.56,49.39,49.49,23200.0,42.6988,42.7764,42.6297,42.716,23200.0
2006-07-21 13:10:00,49.48,49.53,49.41,49.44,27500.0,42.7074,42.7506,42.647,42.6729,27500.0
2006-07-21 13:20:00,49.44,49.45,49.36,49.36,17500.0,42.6729,42.6815,42.6038,42.6038,17500.0
2006-07-21 13:30:00,49.36,49.45,49.36,49.44,19900.0,42.6038,42.6815,42.6038,42.6729,19900.0
2006-07-21 13:40:00,49.44,49.57,49.41,49.5,34300.0,42.6729,42.7851,42.647,42.7247,34300.0
2006-07-21 13:50:00,49.5,49.53,49.5,49.52,20300.0,42.7247,42.7506,42.7247,42.7419,20300.0
2006-07-21 14:00:00,49.51,49.51,49.4,49.44,28300.0,42.7333,42.7333,42.6383,42.6729,28300.0
2006-07-21 14:10:00,49.42,49.44,49.35,49.36,32200.0,42.6556,42.6729,42.5952,42.6038,32200.0
2006-07-21 14:20:00,49.36,49.37,49.25,49.29,40900.0,42.6038,42.6125,42.5089,42.5434,40900.0
2006-07-21 14:30:00,49.29,49.3,49.21,49.26,36800.0,42.5434,42.552,42.4744,42.5175,36800.0
2006-07-21 14:40:00,49.26,49.26,49.16,49.2,81300.0,42.5175,42.5175,42.4312,42.4657,81300.0
2006-07-21 14:50:00,49.19,49.42,49.16,49.42,54400.0,42.4571,42.6556,42.4312,42.6556,54400.0
2006-07-21 15:00:00,49.42,49.57,49.4,49.57,98000.0,42.6556,42.7851,42.6383,42.7851,98000.0
2006-07-21 15:10:00,49.58,49.6,49.43,49.43,39300.0,42.7937,42.811,42.6642,42.6642,39300.0
2006-07-21 15:20:00,49.42,49.46,49.4,49.46,48000.0,42.6556,42.6901,42.6383,42.6901,48000.0
2006-07-21 15:30:00,49.47,49.51,49.43,49.44,69300.0,42.6988,42.7333,42.6642,42.6729,69300.0
2006-07-21 15:40:00,49.46,49.53,49.45,49.52,91900.0,42.6901,42.7506,42.6815,42.7419,91900.0
2006-07-21 15:50:00,49.52,49.53,49.44,49.46,88800.0,42.7419,42.7506,42.6729,42.6901,88800.0
2006-07-24 09:30:00,49.51,49.77,49.51,49.68,47200.0,42.7333,42.9577,42.7333,42.88,47200.0
2006-07-24 09:40:00,49.69,49.94,49.62,49.83,64600.0,42.8887,43.1044,42.8282,43.0095,64600.0
2006-07-24 09:50:00,49.83,49.95,49.7,49.89,55900.0,43.0095,43.1131,42.8973,43.0613,55900.0
2006-07-24 10:00:00,49.84,49.85,49.72,49.79,28000.0,43.0181,43.0268,42.9145,42.975,28000.0
2006-07-24 10:10:00,49.79,49.79,49.75,49.77,28600.0,42.975,42.975,42.9404,42.9577,28600.0
2006-07-24 10:20:00,49.77,49.89,49.76,49.83,33300.0,42.9577,43.0613,42.9491,43.0095,33300.0
2006-07-24 10:30:00,49.82,49.9,49.81,49.88,40300.0,43.0009,43.0699,42.9922,43.0526,40300.0
2006-07-24 10:40:00,49.87,49.88,49.77,49.85,30000.0,43.044,43.0526,42.9577,43.0268,30000.0
2006-07-24 10:50:00,49.85,49.92,49.85,49.85,22700.0,43.0268,43.0872,43.0268,43.0268,22700.0
2006-07-24 11:00:00,49.85,49.86,49.81,49.85,30900.0,43.0268,43.0354,42.9922,43.0268,30900.0
2006-07-24 11:10:00,49.85,49.86,49.83,49.83,18500.0,43.0268,43.0354,43.0095,43.0095,18500.0
2006-07-24 11:20:00,49.84,49.86,49.8,49.85,22900.0,43.0181,43.0354,42.9836,43.0268,22900.0
2006-07-24 11:30:00,49.85,49.96,49.84,49.96,37900.0,43.0268,43.1217,43.0181,43.1217,37900.0
2006-07-24 11:40:00,49.96,50.0,49.9,50.0,195400.0,43.1217,43.1562,43.0699,43.1562,195400.0
2006-07-24 11:50:00,50.0,50.19,50.0,50.08,33200.0,43.1562,43.3202,43.1562,43.2253,33200.0
2006-07-24 12:00:00,50.09,50.13,49.86,49.92,42900.0,43.2339,43.2684,43.0354,43.0872,42900.0
2006-07-24 12:10:00,49.94,50.02,49.86,49.87,81600.0,43.1044,43.1735,43.0354,43.044,81600.0
2006-07-24 12:20:00,49.87,49.87,49.78,49.78,57500.0,43.044,43.044,42.9663,42.9663,57500.0
2006-07-24 12:30:00,49.79,49.89,49.79,49.88,27800.0,42.975,43.0613,42.975,43.0526,27800.0
2006-07-24 12:40:00,49.88,49.89,49.84,49.89,38900.0,43.0526,43.0613,43.0181,43.0613,38900.0
2006-07-24 12:50:00,49.86,49.87,49.86,49.86,17900.0,43.0354,43.044,43.0354,43.0354,17900.0
2006-07-24 13:00:00,49.87,49.88,49.83,49.86,21000.0,43.044,43.0526,43.0095,43.0354,21000.0
2006-07-24 13:10:00,49.86,49.87,49.83,49.84,14700.0,43.0354,43.044,43.0095,43.0181,14700.0
2006-07-24 13:20:00,49.84,49.88,49.83,49.88,22800.0,43.0181,43.0526,43.0095,43.0526,22800.0
2006-07-24 13:30:00,49.88,50.0,49.87,49.95,18100.0,43.0526,43.1562,43.044,43.1131,18100.0
2006-07-24 13:40:00,49.95,49.96,49.92,49.95,27200.0,43.1131,43.1217,43.0872,43.1131,27200.0
2006-07-24 13:50:00,49.93,49.96,49.93,49.94,15600.0,43.0958,43.1217,43.0958,43.1044,15600.0
2006-07-24 14:00:00,49.94,49.97,49.92,49.97,37300.0,43.1044,43.1303,43.0872,43.1303,37300.0
2006-07-24 14:10:00,49.96,50.17,49.96,50.17,47100.0,43.1217,43.303,43.1217,43.303,47100.0
2006-07-24 14:20:00,50.17,50.17,50.01,50.01,41000.0,43.303,43.303,43.1649,43.1649,41000.0
2006-07-24 14:30:00,50.01,50.09,50.0,50.09,37700.0,43.1649,43.2339,43.1562,43.2339,37700.0
2006-07-24 14:40:00,50.08,50.13,50.08,50.12,40200.0,43.2253,43.2684,43.2253,43.2598,40200.0
2006-07-24 14:50:00,50.13,50.13,50.07,50.08,38000.0,43.2684,43.2684,43.2166,43.2253,38000.0
2006-07-24 15:00:00,50.06,50.07,50.03,50.07,33100.0,43.208,43.2166,43.1821,43.2166,33100.0
2006-07-24 15:10:00,50.07,50.28,50.07,50.27,55200.0,43.2166,43.3979,43.2166,43.3893,55200.0
2006-07-24 15:20:00,50.27,50.4,50.27,50.35,87700.0,43.3893,43.5015,43.3893,43.4583,87700.0
2006-07-24 15:30:00,50.35,50.38,50.31,50.34,43100.0,43.4583,43.4842,43.4238,43.4497,43100.0
2006-07-24 15:40:00,50.33,50.36,50.25,50.36,213500.0,43.4411,43.4669,43.372,43.4669,213500.0
2006-07-24 15:50:00,50.36,50.42,50.34,50.38,121000.0,43.4669,43.5187,43.4497,43.4842,121000.0
2006-07-25 09:30:00,49.95,49.95,49.7,49.83,82400.0,43.1131,43.1131,42.8973,43.0095,82400.0
2006-07-25 09:40:00,49.85,50.05,49.76,50.02,120900.0,43.0268,43.1994,42.9491,43.1735,120900.0
2006-07-25 09:50:00,50.02,50.11,49.99,50.0,35900.0,43.1735,43.2512,43.1476,43.1562,35900.0
2006-07-25 10:00:00,50.0,50.17,49.96,50.14,65600.0,43.1562,43.303,43.1217,43.2771,65600.0
2006-07-25 10:10:00,50.12,50.31,50.12,50.25,22700.0,43.2598,43.4238,43.2598,43.372,22700.0
2006-07-25 10:20:00,50.26,50.32,50.26,50.31,48100.0,43.3806,43.4324,43.3806,43.4238,48100.0
2006-07-25 10:30:00,50.27,50.44,50.26,50.42,52200.0,43.3893,43.536,43.3806,43.5187,52200.0
2006-07-25 10:40:00,50.42,50.48,50.23,50.24,59100.0,43.5187,43.5705,43.3547,43.3634,59100.0
2006-07-25 10:50:00,50.25,50.38,50.25,50.34,25700.0,43.372,43.4842,43.372,43.4497,25700.0
2006-07-25 11:00:00,50.31,50.42,50.31,50.36,11300.0,43.4238,43.5187,43.4238,43.4669,11300.0
2006-07-25 11:10:00,50.36,50.41,50.35,50.4,13800.0,43.4669,43.5101,43.4583,43.5015,13800.0
2006-07-25 11:20:00,50.4,50.47,50.37,50.45,18800.0,43.5015,43.5619,43.4756,43.5446,18800.0
2006-07-25 11:30:00,50.44,50.45,50.31,50.34,50800.0,43.536,43.5446,43.4238,43.4497,50800.0
2006-07-25 11:40:00,50.34,50.34,50.22,50.24,50500.0,43.4497,43.4497,43.3461,43.3634,50500.0
2006-07-25 11:50:00,50.25,50.42,50.24,50.3,25200.0,43.372,43.5187,43.3634,43.4152,25200.0
2006-07-25 12:00:00,50.31,50.35,50.25,50.33,22900.0,43.4238,43.4583,43.372,43.4411,22900.0
2006-07-25 12:10:00,50.33,50.4,50.28,50.37,12300.0,43.4411,43.5015,43.3979,43.4756,12300.0
2006-07-25 12:20:00,50.39,50.43,50.38,50.42,12000.0,43.4928,43.5274,43.4842,43.5187,12000.0
2006-07-25 12:30:00,50.42,50.45,50.38,50.41,27500.0,43.5187,43.5446,43.4842,43.5101,27500.0
2006-07-25 12:40:00,50.4,50.43,50.34,50.34,17900.0,43.5015,43.5274,43.4497,43.4497,17900.0
2006-07-25 12:50:00,50.35,50.43,50.3,50.36,27600.0,43.4583,43.5274,43.4152,43.4669,27600.0
2006-07-25 13:00:00,50.36,50.37,50.28,50.36,23100.0,43.4669,43.4756,43.3979,43.4669,23100.0
2006-07-25 13:10:00,50.36,50.36,50.27,50.3,16100.0,43.4669,43.4669,43.3893,43.4152,16100.0
2006-07-25 13:20:00,50.3,50.3,50.25,50.28,20700.0,43.4152,43.4152,43.372,43.3979,20700.0
2006-07-25 13:30:00,50.28,50.29,50.22,50.24,29500.0,43.3979,43.4065,43.3461,43.3634,29500.0
2006-07-25 13:40:00,50.26,50.31,50.21,50.3,37500.0,43.3806,43.4238,43.3375,43.4152,37500.0
2006-07-25 13:50:00,50.31,50.43,50.21,50.21,28700.0,43.4238,43.5274,43.3375,43.3375,28700.0
2006-07-25 14:00:00,50.17,50.27,50.17,50.2,31600.0,43.303,43.3893,43.303,43.3288,31600.0
2006-07-25 14:10:00,50.19,50.21,50.12,50.16,25300.0,43.3202,43.3375,43.2598,43.2943,25300.0
2006-07-25 14:20:00,50.14,50.17,50.09,50.13,25900.0,43.2771,43.303,43.2339,43.2684,25900.0
2006-07-25 14:30:00,50.14,50.17,50.09,50.11,27900.0,43.2771,43.303,43.2339,43.2512,27900.0
2006-07-25 14:40:00,50.1,50.15,50.08,50.14,30100.0,43.2425,43.2857,43.2253,43.2771,30100.0
2006-07-25 14:50:00,50.14,50.24,50.13,50.21,19400.0,43.2771,43.3634,43.2684,43.3375,19400.0
2006-07-25 15:00:00,50.21,50.34,50.19,50.3,37100.0,43.3375,43.4497,43.3202,43.4152,37100.0
2006-07-25 15:10:00,50.29,50.44,50.25,50.42,29100.0,43.4065,43.536,43.372,43.5187,29100.0
2006-07-25 15:20:00,50.42,50.5,50.39,50.45,28100.0,43.5187,43.5878,43.4928,43.5446,28100.0
2006-07-25 15:30:00,50.46,50.55,50.46,50.52,43700.0,43.5533,43.6309,43.5533,43.605,43700.0
2006-07-25 15:40:00,50.53,50.54,50.38,50.4,33300.0,43.6137,43.6223,43.4842,43.5015,33300.0
2006-07-25 15:50:00,50.4,50.44,50.36,50.41,32300.0,43.5015,43.536,43.4669,43.5101,32300.0
2006-07-26 09:30:00,50.3,50.31,50.06,50.23,27600.0,43.4152,43.4238,43.208,43.3547,27600.0
2006-07-26 09:40:00,50.21,50.54,50.18,50.43,22400.0,43.3375,43.6223,43.3116,43.5274,22400.0
2006-07-26 09:50:00,50.43,50.8,50.32,50.79,66600.0,43.5274,43.8467,43.4324,43.8381,66600.0
2006-07-26 10:00:00,50.78,50.87,50.64,50.7,56300.0,43.8295,43.9071,43.7086,43.7604,56300.0
2006-07-26 10:10:00,50.7,50.7,50.49,50.49,36900.0,43.7604,43.7604,43.5792,43.5792,36900.0
2006-07-26 10:20:00,50.5,50.67,50.49,50.6,30900.0,43.5878,43.7345,43.5792,43.6741,30900.0
2006-07-26 10:30:00,50.62,50.65,50.45,50.46,64600.0,43.6914,43.7173,43.5446,43.5533,64600.0
2006-07-26 10:40:00,50.47,50.49,50.3,50.3,36300.0,43.5619,43.5792,43.4152,43.4152,36300.0
2006-07-26 10:50:00,50.31,50.49,50.29,50.39,81500.0,43.4238,43.5792,43.4065,43.4928,81500.0
2006-07-26 11:00:00,50.39,50.49,50.36,50.47,14400.0,43.4928,43.5792,43.4669,43.5619,14400.0
2006-07-26 11:10:00,50.47,50.5,50.42,50.47,15500.0,43.5619,43.5878,43.5187,43.5619,15500.0
2006-07-26 11:20:00,50.47,50.58,50.43,50.53,54400.0,43.5619,43.6568,43.5274,43.6137,54400.0
2006-07-26 11:30:00,50.55,50.6,50.51,50.53,54900.0,43.6309,43.6741,43.5964,43.6137,54900.0
2006-07-26 11:40:00,50.53,50.55,50.47,50.55,21800.0,43.6137,43.6309,43.5619,43.6309,21800.0
2006-07-26 11:50:00,50.55,50.57,50.49,50.52,16300.0,43.6309,43.6482,43.5792,43.605,16300.0
2006-07-26 12:00:00,50.53,50.62,50.52,50.59,16900.0,43.6137,43.6914,43.605,43.6655,16900.0
2006-07-26 12:10:00,50.59,50.66,50.51,50.51,24400.0,43.6655,43.7259,43.5964,43.5964,24400.0
2006-07-26 12:20:00,50.52,50.53,50.47,50.5,10200.0,43.605,43.6137,43.5619,43.5878,10200.0
2006-07-26 12:30:00,50.53,50.6,50.44,50.44,23000.0,43.6137,43.6741,43.536,43.536,23000.0
2006-07-26 12:40:00,50.44,50.55,50.42,50.5,15100.0,43.536,43.6309,43.5187,43.5878,15100.0
2006-07-26 12:50:00,50.51,50.59,50.51,50.52,16200.0,43.5964,43.6655,43.5964,43.605,16200.0
2006-07-26 13:00:00,50.52,50.6,50.51,50.52,22200.0,43.605,43.6741,43.5964,43.605,22200.0
2006-07-26 13:10:00,50.54,50.62,50.53,50.59,22800.0,43.6223,43.6914,43.6137,43.6655,22800.0
2006-07-26 13:20:00,50.6,50.62,50.5,50.51,20100.0,43.6741,43.6914,43.5878,43.5964,20100.0
2006-07-26 13:30:00,50.51,50.59,50.51,50.57,17100.0,43.5964,43.6655,43.5964,43.6482,17100.0
2006-07-26 13:40:00,50.56,50.67,50.53,50.64,22900.0,43.6396,43.7345,43.6137,43.7086,22900.0
2006-07-26 13:50:00,50.64,50.76,50.64,50.68,14500.0,43.7086,43.8122,43.7086,43.7431,14500.0
2006-07-26 14:00:00,50.68,50.72,50.6,50.61,43500.0,43.7431,43.7777,43.6741,43.6827,43500.0
2006-07-26 14:10:00,50.6,50.78,50.6,50.68,37800.0,43.6741,43.8295,43.6741,43.7431,37800.0
2006-07-26 14:20:00,50.69,50.84,50.66,50.79,51900.0,43.7518,43.8812,43.7259,43.8381,51900.0
2006-07-26 14:30:00,50.78,50.81,50.71,50.72,25700.0,43.8295,43.8554,43.769,43.7777,25700.0
2006-07-26 14:40:00,50.71,50.77,50.6,50.61,23400.0,43.769,43.8208,43.6741,43.6827,23400.0
2006-07-26 14:50:00,50.61,50.71,50.56,50.71,24300.0,43.6827,43.769,43.6396,43.769,24300.0
2006-07-26 15:00:00,50.69,50.72,50.41,50.42,38400.0,43.7518,43.7777,43.5101,43.5187,38400.0
2006-07-26 15:10:00,50.41,50.41,50.22,50.23,46400.0,43.5101,43.5101,43.3461,43.3547,46400.0
2006-07-26 15:20:00,50.25,50.4,50.24,50.37,38300.0,43.372,43.5015,43.3634,43.4756,38300.0
2006-07-26 15:30:00,50.38,50.45,50.33,50.4,30900.0,43.4842,43.5446,43.4411,43.5015,30900.0
2006-07-26 15:40:00,50.37,50.39,50.25,50.3,71900.0,43.4756,43.4928,43.372,43.4152,71900.0
2006-07-26 15:50:00,50.31,50.38,50.25,50.3,53500.0,43.4238,43.4842,43.372,43.4152,53500.0
2006-07-27 09:30:00,50.26,50.39,50.18,50.39,31100.0,43.3806,43.4928,43.3116,43.4928,31100.0
2006-07-27 09:40:00,50.33,50.38,50.22,50.28,29500.0,43.4411,43.4842,43.3461,43.3979,29500.0
2006-07-27 09:50:00,50.3,50.46,50.28,50.42,29400.0,43.4152,43.5533,43.3979,43.5187,29400.0
2006-07-27 10:00:00,50.4,50.47,50.33,50.37,30300.0,43.5015,43.5619,43.4411,43.4756,30300.0
2006-07-27 10:10:00,50.37,50.5,50.37,50.45,24400.0,43.4756,43.5878,43.4756,43.5446,24400.0
2006-07-27 10:20:00,50.44,50.47,50.34,50.44,18000.0,43.536,43.5619,43.4497,43.536,18000.0
2006-07-27 10:30:00,50.45,50.64,50.33,50.39,31200.0,43.5446,43.7086,43.4411,43.4928,31200.0
2006-07-27 10:40:00,50.42,50.5,50.36,50.36,24200.0,43.5187,43.5878,43.4669,43.4669,24200.0
2006-07-27 10:50:00,50.37,50.42,50.21,50.25,33800.0,43.4756,43.5187,43.3375,43.372,33800.0
2006-07-27 11:00:00,50.27,50.36,50.23,50.35,41200.0,43.3893,43.4669,43.3547,43.4583,41200.0
2006-07-27 11:10:00,50.35,50.4,50.28,50.35,27400.0,43.4583,43.5015,43.3979,43.4583,27400.0
2006-07-27 11:20:00,50.35,50.4,50.35,50.4,24700.0,43.4583,43.5015,43.4583,43.5015,24700.0
2006-07-27 11:30:00,50.4,50.4,50.26,50.28,25600.0,43.5015,43.5015,43.3806,43.3979,25600.0
2006-07-27 11:40:00,50.27,50.39,50.21,50.21,21100.0,43.3893,43.4928,43.3375,43.3375,21100.0
2006-07-27 11:50:00,50.21,50.22,50.09,50.21,31200.0,43.3375,43.3461,43.2339,43.3375,31200.0
2006-07-27 12:00:00,50.22,50.26,50.2,50.25,26300.0,43.3461,43.3806,43.3288,43.372,26300.0
2006-07-27 12:10:00,50.25,50.26,50.14,50.18,32600.0,43.372,43.3806,43.2771,43.3116,32600.0
2006-07-27 12:20:00,50.18,50.2,50.11,50.13,24700.0,43.3116,43.3288,43.2512,43.2684,24700.0
2006-07-27 12:30:00,50.14,50.18,50.09,50.12,14000.0,43.2771,43.3116,43.2339,43.2598,14000.0
2006-07-27 12:40:00,50.13,50.16,49.97,49.97,23500.0,43.2684,43.2943,43.1303,43.1303,23500.0
2006-07-27 12:50:00,49.97,50.04,49.95,50.0,14600.0,43.1303,43.1907,43.1131,43.1562,14600.0
2006-07-27 13:00:00,50.0,50.05,49.99,50.04,12400.0,43.1562,43.1994,43.1476,43.1907,12400.0
2006-07-27 13:10:00,50.04,50.05,49.97,50.03,25300.0,43.1907,43.1994,43.1303,43.1821,25300.0
2006-07-27 13:20:00,50.04,50.05,49.99,49.99,21400.0,43.1907,43.1994,43.1476,43.1476,21400.0
2006-07-27 13:30:00,50.0,50.04,49.94,49.96,32700.0,43.1562,43.1907,43.1044,43.1217,32700.0
2006-07-27 13:40:00,49.96,49.96,49.85,49.94,21500.0,43.1217,43.1217,43.0268,43.1044,21500.0
2006-07-27 13:50:00,49.94,49.94,49.8,49.85,32400.0,43.1044,43.1044,42.9836,43.0268,32400.0
2006-07-27 14:00:00,49.86,49.91,49.83,49.83,47300.0,43.0354,43.0785,43.0095,43.0095,47300.0
2006-07-27 14:10:00,49.82,49.94,49.8,49.93,39000.0,43.0009,43.1044,42.9836,43.0958,39000.0
2006-07-27 14:20:00,49.95,50.14,49.93,50.03,42200.0,43.1131,43.2771,43.0958,43.1821,42200.0
2006-07-27 14:30:00,50.03,50.15,50.01,50.04,22100.0,43.1821,43.2857,43.1649,43.1907,22100.0
2006-07-27 14:40:00,50.05,50.17,50.03,50.17,22100.0,43.1994,43.303,43.1821,43.303,22100.0
2006-07-27 14:50:00,50.15,50.15,50.07,50.11,32600.0,43.2857,43.2857,43.2166,43.2512,32600.0
2006-07-27 15:00:00,50.1,50.18,50.08,50.16,45900.0,43.2425,43.3116,43.2253,43.2943,45900.0
2006-07-27 15:10:00,50.14,50.19,50.08,50.09,66500.0,43.2771,43.3202,43.2253,43.2339,66500.0
2006-07-27 15:20:00,50.11,50.13,49.87,50.05,189600.0,43.2512,43.2684,43.044,43.1994,189600.0
2006-07-27 15:30:00,50.05,50.05,49.77,49.8,83200.0,43.1994,43.1994,42.9577,42.9836,83200.0
2006-07-27 15:40:00,49.8,49.9,49.75,49.84,83700.0,42.9836,43.0699,42.9404,43.0181,83700.0
2006-07-27 15:50:00,49.83,50.15,49.81,49.82,76000.0,43.0095,43.2857,42.9922,43.0009,76000.0
2006-07-28 09:30:00,50.65,50.99,50.6,50.97,79900.0,43.7173,44.0107,43.6741,43.9935,79900.0
2006-07-28 09:40:00,50.97,51.5,50.97,51.15,268300.0,43.9935,44.4509,43.9935,44.1488,268300.0
2006-07-28 09:50:00,51.1,51.2,50.89,51.11,127400.0,44.1057,44.192,43.9244,44.1143,127400.0
2006-07-28 10:00:00,51.06,51.35,50.82,50.82,72200.0,44.0711,44.3214,43.864,43.864,72200.0
2006-07-28 10:10:00,50.82,51.08,50.73,51.01,138900.0,43.864,44.0884,43.7863,44.028,138900.0
2006-07-28 10:20:00,51.0,51.18,51.0,51.18,63600.0,44.0193,44.1747,44.0193,44.1747,63600.0
2006-07-28 10:30:00,51.16,51.25,51.0,51.09,91100.0,44.1574,44.2351,44.0193,44.097,91100.0
2006-07-28 10:40:00,51.08,51.38,51.06,51.3,65300.0,44.0884,44.3473,44.0711,44.2783,65300.0
2006-07-28 10:50:00,51.3,51.55,51.25,51.55,72200.0,44.2783,44.4941,44.2351,44.4941,72200.0
2006-07-28 11:00:00,51.55,51.89,51.55,51.78,55400.0,44.4941,44.7875,44.4941,44.6926,55400.0
2006-07-28 11:10:00,51.78,52.2,51.76,52.1,154500.0,44.6926,45.0551,44.6753,44.9688,154500.0
2006-07-28 11:20:00,52.19,52.45,52.05,52.14,81100.0,45.0465,45.2709,44.9256,45.0033,81100.0
2006-07-28 11:30:00,52.14,52.19,51.9,51.92,40700.0,45.0033,45.0465,44.7962,44.8134,40700.0
2006-07-28 11:40:00,51.92,52.14,51.9,51.98,54500.0,44.8134,45.0033,44.7962,44.8652,54500.0
2006-07-28 11:50:00,52.05,52.08,51.94,51.95,41700.0,44.9256,44.9515,44.8307,44.8393,41700.0
2006-07-28 12:00:00,51.96,51.97,51.8,51.89,44700.0,44.8479,44.8566,44.7098,44.7875,44700.0
2006-07-28 12:10:00,51.89,51.89,51.6,51.61,109100.0,44.7875,44.7875,44.5372,44.5459,109100.0
2006-07-28 12:20:00,51.61,51.8,51.48,51.48,162000.0,44.5459,44.7098,44.4336,44.4336,162000.0
2006-07-28 12:30:00,51.47,51.51,51.43,51.45,130100.0,44.425,44.4595,44.3905,44.4078,130100.0
2006-07-28 12:40:00,51.43,51.43,51.26,51.26,87100.0,44.3905,44.3905,44.2438,44.2438,87100.0
2006-07-28 12:50:00,51.26,51.28,51.13,51.17,40700.0,44.2438,44.261,44.1316,44.1661,40700.0
2006-07-28 13:00:00,51.18,51.38,51.16,51.27,134300.0,44.1747,44.3473,44.1574,44.2524,134300.0
2006-07-28 13:10:00,51.25,51.35,51.16,51.23,43400.0,44.2351,44.3214,44.1574,44.2179,43400.0
2006-07-28 13:20:00,51.22,51.3,51.15,51.23,40400.0,44.2092,44.2783,44.1488,44.2179,40400.0
2006-07-28 13:30:00,51.24,51.36,51.17,51.2,45200.0,44.2265,44.3301,44.1661,44.192,45200.0
2006-07-28 13:40:00,51.19,51.2,51.09,51.11,32400.0,44.1833,44.192,44.097,44.1143,32400.0
2006-07-28 13:50:00,51.12,51.22,51.09,51.17,30100.0,44.1229,44.2092,44.097,44.1661,30100.0
2006-07-28 14:00:00,51.14,51.25,51.14,51.22,26400.0,44.1402,44.2351,44.1402,44.2092,26400.0
2006-07-28 14:10:00,51.21,51.41,51.2,51.35,57700.0,44.2006,44.3732,44.192,44.3214,57700.0
2006-07-28 14:20:00,51.37,51.38,51.12,51.15,62700.0,44.3387,44.3473,44.1229,44.1488,62700.0
2006-07-28 14:30:00,51.13,51.18,51.05,51.13,43800.0,44.1316,44.1747,44.0625,44.1316,43800.0
2006-07-28 14:40:00,51.14,51.14,51.01,51.01,47300.0,44.1402,44.1402,44.028,44.028,47300.0
2006-07-28 14:50:00,51.02,51.07,50.99,51.03,94600.0,44.0366,44.0798,44.0107,44.0452,94600.0
2006-07-28 15:00:00,51.03,51.05,50.97,51.0,63800.0,44.0452,44.0625,43.9935,44.0193,63800.0
2006-07-28 15:10:00,51.0,51.1,50.96,50.97,65300.0,44.0193,44.1057,43.9848,43.9935,65300.0
2006-07-28 15:20:00,50.98,51.25,50.98,51.09,97100.0,44.0021,44.2351,44.0021,44.097,97100.0
2006-07-28 15:30:00,51.08,51.25,51.08,51.19,89400.0,44.0884,44.2351,44.0884,44.1833,89400.0
2006-07-28 15:40:00,51.19,51.19,51.02,51.02,76700.0,44.1833,44.1833,44.0366,44.0366,76700.0
2006-07-28 15:50:00,51.02,51.17,50.97,51.08,108000.0,44.0366,44.1661,43.9935,44.0884,108000.0
2006-07-31 09:30:00,50.8,50.83,50.5,50.69,84200.0,43.8467,43.8726,43.5878,43.7518,84200.0
2006-07-31 09:40:00,50.73,50.87,50.64,50.84,44200.0,43.7863,43.9071,43.7086,43.8812,44200.0
2006-07-31 09:50:00,50.86,50.91,50.68,50.85,54200.0,43.8985,43.9417,43.7431,43.8899,54200.0
2006-07-31 10:00:00,50.84,51.15,50.8,51.11,80900.0,43.8812,44.1488,43.8467,44.1143,80900.0
2006-07-31 10:10:00,51.12,51.21,50.98,51.08,53700.0,44.1229,44.2006,44.0021,44.0884,53700.0
2006-07-31 10:20:00,51.07,51.15,51.03,51.08,33300.0,44.0798,44.1488,44.0452,44.0884,33300.0
2006-07-31 10:30:00,51.09,51.09,50.95,50.99,35400.0,44.097,44.097,43.9762,44.0107,35400.0
2006-07-31 10:40:00,50.99,51.0,50.9,50.96,40200.0,44.0107,44.0193,43.933,43.9848,40200.0
2006-07-31 10:50:00,50.94,51.09,50.91,50.91,29800.0,43.9676,44.097,43.9417,43.9417,29800.0
2006-07-31 11:00:00,50.92,51.04,50.9,50.9,25100.0,43.9503,44.0539,43.933,43.933,25100.0
2006-07-31 11:10:00,50.91,51.04,50.9,51.01,37900.0,43.9417,44.0539,43.933,44.028,37900.0
2006-07-31 11:20:00,51.0,51.03,50.97,51.01,69800.0,44.0193,44.0452,43.9935,44.028,69800.0
2006-07-31 11:30:00,51.01,51.04,50.93,50.99,30400.0,44.028,44.0539,43.9589,44.0107,30400.0
2006-07-31 11:40:00,50.99,51.02,50.97,51.0,25300.0,44.0107,44.0366,43.9935,44.0193,25300.0
2006-07-31 11:50:00,51.0,51.03,50.95,50.99,29900.0,44.0193,44.0452,43.9762,44.0107,29900.0
2006-07-31 12:00:00,50.99,51.01,50.96,51.0,14100.0,44.0107,44.028,43.9848,44.0193,14100.0
2006-07-31 12:10:00,51.0,51.01,50.98,50.98,23500.0,44.0193,44.028,44.0021,44.0021,23500.0
2006-07-31 12:20:00,50.99,51.0,50.91,50.91,15600.0,44.0107,44.0193,43.9417,43.9417,15600.0
2006-07-31 12:30:00,50.91,50.91,50.79,50.81,13700.0,43.9417,43.9417,43.8381,43.8554,13700.0
2006-07-31 12:40:00,50.79,50.8,50.75,50.75,13400.0,43.8381,43.8467,43.8036,43.8036,13400.0
2006-07-31 12:50:00,50.75,50.76,50.69,50.7,15500.0,43.8036,43.8122,43.7518,43.7604,15500.0
2006-07-31 13:00:00,50.7,50.74,50.65,50.65,15100.0,43.7604,43.7949,43.7173,43.7173,15100.0
2006-07-31 13:10:00,50.66,50.66,50.58,50.59,17500.0,43.7259,43.7259,43.6568,43.6655,17500.0
2006-07-31 13:20:00,50.59,50.6,50.54,50.54,15400.0,43.6655,43.6741,43.6223,43.6223,15400.0
2006-07-31 13:30:00,50.54,50.59,50.52,50.59,16900.0,43.6223,43.6655,43.605,43.6655,16900.0
2006-07-31 13:40:00,50.59,50.79,50.58,50.77,29100.0,43.6655,43.8381,43.6568,43.8208,29100.0
2006-07-31 13:50:00,50.78,50.8,50.71,50.71,20300.0,43.8295,43.8467,43.769,43.769,20300.0
2006-07-31 14:00:00,50.71,50.71,50.65,50.7,23000.0,43.769,43.769,43.7173,43.7604,23000.0
2006-07-31 14:10:00,50.7,50.71,50.68,50.69,20600.0,43.7604,43.769,43.7431,43.7518,20600.0
2006-07-31 14:20:00,50.68,50.7,50.66,50.67,26200.0,43.7431,43.7604,43.7259,43.7345,26200.0
2006-07-31 14:30:00,50.67,50.68,50.63,50.63,18800.0,43.7345,43.7431,43.7,43.7,18800.0
2006-07-31 14:40:00,50.63,50.63,50.57,50.57,32400.0,43.7,43.7,43.6482,43.6482,32400.0
2006-07-31 14:50:00,50.57,50.57,50.48,50.5,32800.0,43.6482,43.6482,43.5705,43.5878,32800.0
2006-07-31 15:00:00,50.49,50.5,50.46,50.49,31600.0,43.5792,43.5878,43.5533,43.5792,31600.0
2006-07-31 15:10:00,50.49,50.51,50.47,50.48,46700.0,43.5792,43.5964,43.5619,43.5705,46700.0
2006-07-31 15:20:00,50.47,50.5,50.38,50.4,46000.0,43.5619,43.5878,43.4842,43.5015,46000.0
2006-07-31 15:30:00,50.38,50.38,50.26,50.28,79300.0,43.4842,43.4842,43.3806,43.3979,79300.0
2006-07-31 15:40:00,50.27,50.33,50.26,50.31,75600.0,43.3893,43.4411,43.3806,43.4238,75600.0
2006-07-31 15:50:00,50.31,50.39,50.31,50.31,77400.0,43.4238,43.4928,43.4238,43.4238,77400.0
2006-08-01 09:30:00,50.39,50.5,50.39,50.47,41000.0,43.4928,43.5878,43.4928,43.5619,41000.0
2006-08-01 09:40:00,50.55,50.71,50.51,50.53,54400.0,43.6309,43.769,43.5964,43.6137,54400.0
2006-08-01 09:50:00,50.54,50.55,50.42,50.54,97500.0,43.6223,43.6309,43.5187,43.6223,97500.0
2006-08-01 10:00:00,50.55,50.62,50.36,50.47,51500.0,43.6309,43.6914,43.4669,43.5619,51500.0
2006-08-01 10:10:00,50.5,50.56,50.46,50.53,36900.0,43.5878,43.6396,43.5533,43.6137,36900.0
2006-08-01 10:20:00,50.55,50.58,50.43,50.44,24400.0,43.6309,43.6568,43.5274,43.536,24400.0
2006-08-01 10:30:00,50.44,50.55,50.44,50.55,29100.0,43.536,43.6309,43.536,43.6309,29100.0
2006-08-01 10:40:00,50.55,50.56,50.5,50.5,27900.0,43.6309,43.6396,43.5878,43.5878,27900.0
2006-08-01 10:50:00,50.5,50.52,50.44,50.44,48700.0,43.5878,43.605,43.536,43.536,48700.0
2006-08-01 11:00:00,50.44,50.53,50.44,50.51,29800.0,43.536,43.6137,43.536,43.5964,29800.0
2006-08-01 11:10:00,50.52,50.54,50.5,50.54,23800.0,43.605,43.6223,43.5878,43.6223,23800.0
2006-08-01 11:20:00,50.53,50.53,50.48,50.53,14300.0,43.6137,43.6137,43.5705,43.6137,14300.0
2006-08-01 11:30:00,50.51,50.55,50.51,50.51,26200.0,43.5964,43.6309,43.5964,43.5964,26200.0
2006-08-01 11:40:00,50.51,50.51,50.4,50.4,22100.0,43.5964,43.5964,43.5015,43.5015,22100.0
2006-08-01 11:50:00,50.4,50.42,50.35,50.36,24500.0,43.5015,43.5187,43.4583,43.4669,24500.0
2006-08-01 12:00:00,50.37,50.48,50.37,50.48,17600.0,43.4756,43.5705,43.4756,43.5705,17600.0
2006-08-01 12:10:00,50.48,50.54,50.45,50.53,15300.0,43.5705,43.6223,43.5446,43.6137,15300.0
2006-08-01 12:20:00,50.53,50.55,50.51,50.53,25500.0,43.6137,43.6309,43.5964,43.6137,25500.0
2006-08-01 12:30:00,50.53,50.59,50.53,50.55,39100.0,43.6137,43.6655,43.6137,43.6309,39100.0
2006-08-01 12:40:00,50.56,50.56,50.53,50.54,56900.0,43.6396,43.6396,43.6137,43.6223,56900.0
2006-08-01 12:50:00,50.53,50.55,50.47,50.52,39700.0,43.6137,43.6309,43.5619,43.605,39700.0
2006-08-01 13:00:00,50.51,50.51,50.46,50.47,14100.0,43.5964,43.5964,43.5533,43.5619,14100.0
2006-08-01 13:10:00,50.47,50.53,50.46,50.53,15600.0,43.5619,43.6137,43.5533,43.6137,15600.0
2006-08-01 13:20:00,50.53,50.55,50.49,50.49,19400.0,43.6137,43.6309,43.5792,43.5792,19400.0
2006-08-01 13:30:00,50.5,50.54,50.5,50.54,28600.0,43.5878,43.6223,43.5878,43.6223,28600.0
2006-08-01 13:40:00,50.53,50.55,50.52,50.55,23500.0,43.6137,43.6309,43.605,43.6309,23500.0
2006-08-01 13:50:00,50.55,50.56,50.53,50.53,44000.0,43.6309,43.6396,43.6137,43.6137,44000.0
2006-08-01 14:00:00,50.55,50.56,50.52,50.55,46000.0,43.6309,43.6396,43.605,43.6309,46000.0
2006-08-01 14:10:00,50.54,50.54,50.48,50.48,15500.0,43.6223,43.6223,43.5705,43.5705,15500.0
2006-08-01 14:20:00,50.48,50.48,50.39,50.4,50200.0,43.5705,43.5705,43.4928,43.5015,50200.0
2006-08-01 14:30:00,50.39,50.39,50.34,50.35,42500.0,43.4928,43.4928,43.4497,43.4583,42500.0
2006-08-01 14:40:00,50.35,50.38,50.34,50.37,25400.0,43.4583,43.4842,43.4497,43.4756,25400.0
2006-08-01 14:50:00,50.36,50.49,50.36,50.46,38200.0,43.4669,43.5792,43.4669,43.5533,38200.0
2006-08-01 15:00:00,50.45,50.5,50.44,50.5,35200.0,43.5446,43.5878,43.536,43.5878,35200.0
2006-08-01 15:10:00,50.49,50.5,50.43,50.45,27900.0,43.5792,43.5878,43.5274,43.5446,27900.0
2006-08-01 15:20:00,50.44,50.48,50.41,50.48,34900.0,43.536,43.5705,43.5101,43.5705,34900.0
2006-08-01 15:30:00,50.47,50.55,50.47,50.54,83500.0,43.5619,43.6309,43.5619,43.6223,83500.0
2006-08-01 15:40:00,50.54,50.54,50.49,50.52,65000.0,43.6223,43.6223,43.5792,43.605,65000.0
2006-08-01 15:50:00,50.52,50.55,50.49,50.51,65400.0,43.605,43.6309,43.5792,43.5964,65400.0
2006-08-02 09:30:00,50.51,50.7,50.51,50.56,52100.0,43.5964,43.7604,43.5964,43.6396,52100.0
2006-08-02 09:40:00,50.56,50.75,50.56,50.71,50700.0,43.6396,43.8036,43.6396,43.769,50700.0
2006-08-02 09:50:00,50.7,50.75,50.65,50.69,31900.0,43.7604,43.8036,43.7173,43.7518,31900.0
2006-08-02 10:00:00,50.68,50.86,50.65,50.85,51600.0,43.7431,43.8985,43.7173,43.8899,51600.0
2006-08-02 10:10:00,50.84,50.86,50.8,50.83,27800.0,43.8812,43.8985,43.8467,43.8726,27800.0
2006-08-02 10:20:00,50.84,50.89,50.82,50.89,24100.0,43.8812,43.9244,43.864,43.9244,24100.0
2006-08-02 10:30:00,50.92,50.92,50.8,50.8,32800.0,43.9503,43.9503,43.8467,43.8467,32800.0
2006-08-02 10:40:00,50.8,50.84,50.8,50.84,23900.0,43.8467,43.8812,43.8467,43.8812,23900.0
2006-08-02 10:50:00,50.83,50.87,50.83,50.86,14500.0,43.8726,43.9071,43.8726,43.8985,14500.0
2006-08-02 11:00:00,50.86,50.86,50.79,50.8,24000.0,43.8985,43.8985,43.8381,43.8467,24000.0
2006-08-02 11:10:00,50.8,50.94,50.8,50.88,32900.0,43.8467,43.9676,43.8467,43.9158,32900.0
2006-08-02 11:20:00,50.9,51.06,50.87,51.06,44100.0,43.933,44.0711,43.9071,44.0711,44100.0
2006-08-02 11:30:00,51.06,51.25,51.06,51.17,76800.0,44.0711,44.2351,44.0711,44.1661,76800.0
2006-08-02 11:40:00,51.16,51.17,51.11,51.14,29200.0,44.1574,44.1661,44.1143,44.1402,29200.0
2006-08-02 11:50:00,51.14,51.45,51.14,51.4,63000.0,44.1402,44.4078,44.1402,44.3646,63000.0
2006-08-02 12:00:00,51.4,51.5,51.39,51.4,64600.0,44.3646,44.4509,44.356,44.3646,64600.0
2006-08-02 12:10:00,51.4,51.4,51.34,51.35,21600.0,44.3646,44.3646,44.3128,44.3214,21600.0
2006-08-02 12:20:00,51.35,51.4,51.33,51.38,27100.0,44.3214,44.3646,44.3042,44.3473,27100.0
2006-08-02 12:30:00,51.38,51.38,51.34,51.35,17100.0,44.3473,44.3473,44.3128,44.3214,17100.0
2006-08-02 12:40:00,51.35,51.39,51.34,51.36,25000.0,44.3214,44.356,44.3128,44.3301,25000.0
2006-08-02 12:50:00,51.35,51.43,51.35,51.41,14400.0,44.3214,44.3905,44.3214,44.3732,14400.0
2006-08-02 13:00:00,51.43,51.43,51.36,51.37,18600.0,44.3905,44.3905,44.3301,44.3387,18600.0
2006-08-02 13:10:00,51.37,51.41,51.36,51.37,18200.0,44.3387,44.3732,44.3301,44.3387,18200.0
2006-08-02 13:20:00,51.38,51.4,51.33,51.33,43800.0,44.3473,44.3646,44.3042,44.3042,43800.0
2006-08-02 13:30:00,51.32,51.35,51.31,51.34,19100.0,44.2955,44.3214,44.2869,44.3128,19100.0
2006-08-02 13:40:00,51.34,51.35,51.31,51.35,17100.0,44.3128,44.3214,44.2869,44.3214,17100.0
2006-08-02 13:50:00,51.33,51.39,51.31,51.37,54600.0,44.3042,44.356,44.2869,44.3387,54600.0
2006-08-02 14:00:00,51.37,51.47,51.36,51.47,36600.0,44.3387,44.425,44.3301,44.425,36600.0
2006-08-02 14:10:00,51.46,51.54,51.45,51.52,17100.0,44.4164,44.4854,44.4078,44.4682,17100.0
2006-08-02 14:20:00,51.51,51.51,51.41,51.45,35500.0,44.4595,44.4595,44.3732,44.4078,35500.0
2006-08-02 14:30:00,51.45,51.57,51.4,51.43,41400.0,44.4078,44.5113,44.3646,44.3905,41400.0
2006-08-02 14:40:00,51.46,51.47,51.38,51.46,18800.0,44.4164,44.425,44.3473,44.4164,18800.0
2006-08-02 14:50:00,51.45,51.45,51.38,51.43,48600.0,44.4078,44.4078,44.3473,44.3905,48600.0
2006-08-02 15:00:00,51.42,51.47,51.37,51.39,21600.0,44.3819,44.425,44.3387,44.356,21600.0
2006-08-02 15:10:00,51.39,51.42,51.37,51.39,20700.0,44.356,44.3819,44.3387,44.356,20700.0
2006-08-02 15:20:00,51.39,51.43,51.38,51.41,34700.0,44.356,44.3905,44.3473,44.3732,34700.0
2006-08-02 15:30:00,51.41,51.49,51.34,51.34,72600.0,44.3732,44.4423,44.3128,44.3128,72600.0
2006-08-02 15:40:00,51.34,51.39,51.28,51.28,55100.0,44.3128,44.356,44.261,44.261,55100.0
2006-08-02 15:50:00,51.28,51.35,51.28,51.35,72800.0,44.261,44.3214,44.261,44.3214,72800.0
2006-08-03 09:30:00,51.38,51.4,51.27,51.28,65700.0,44.3473,44.3646,44.2524,44.261,65700.0
2006-08-03 09:40:00,51.27,51.39,51.24,51.37,38400.0,44.2524,44.356,44.2265,44.3387,38400.0
2006-08-03 09:50:00,51.37,51.37,51.13,51.13,28100.0,44.3387,44.3387,44.1316,44.1316,28100.0
2006-08-03 10:00:00,51.13,51.25,51.13,51.25,61500.0,44.1316,44.2351,44.1316,44.2351,61500.0
2006-08-03 10:10:00,51.25,51.43,51.22,51.33,82500.0,44.2351,44.3905,44.2092,44.3042,82500.0
2006-08-03 10:20:00,51.33,51.43,51.27,51.39,69000.0,44.3042,44.3905,44.2524,44.356,69000.0
2006-08-03 10:30:00,51.4,51.4,51.35,51.4,41200.0,44.3646,44.3646,44.3214,44.3646,41200.0
2006-08-03 10:40:00,51.41,51.49,51.39,51.45,53000.0,44.3732,44.4423,44.356,44.4078,53000.0
2006-08-03 10:50:00,51.47,51.49,51.43,51.47,33800.0,44.425,44.4423,44.3905,44.425,33800.0
2006-08-03 11:00:00,51.49,51.67,51.49,51.65,75400.0,44.4423,44.5976,44.4423,44.5804,75400.0
2006-08-03 11:10:00,51.67,51.67,51.52,51.52,33600.0,44.5976,44.5976,44.4682,44.4682,33600.0
2006-08-03 11:20:00,51.52,51.55,51.45,51.51,27700.0,44.4682,44.4941,44.4078,44.4595,27700.0
2006-08-03 11:30:00,51.51,51.52,51.43,51.47,24200.0,44.4595,44.4682,44.3905,44.425,24200.0
2006-08-03 11:40:00,51.45,51.45,51.4,51.41,18600.0,44.4078,44.4078,44.3646,44.3732,18600.0
2006-08-03 11:50:00,51.41,51.45,51.39,51.42,25500.0,44.3732,44.4078,44.356,44.3819,25500.0
2006-08-03 12:00:00,51.43,51.51,51.43,51.49,22800.0,44.3905,44.4595,44.3905,44.4423,22800.0
2006-08-03 12:10:00,51.49,51.5,51.42,51.42,22800.0,44.4423,44.4509,44.3819,44.3819,22800.0
2006-08-03 12:20:00,51.43,51.44,51.39,51.44,27500.0,44.3905,44.3991,44.356,44.3991,27500.0
2006-08-03 12:30:00,51.44,51.52,51.43,51.49,58500.0,44.3991,44.4682,44.3905,44.4423,58500.0
2006-08-03 12:40:00,51.5,51.5,51.42,51.43,41400.0,44.4509,44.4509,44.3819,44.3905,41400.0
2006-08-03 12:50:00,51.43,51.46,51.39,51.39,58500.0,44.3905,44.4164,44.356,44.356,58500.0
2006-08-03 13:00:00,51.4,51.46,51.37,51.42,56000.0,44.3646,44.4164,44.3387,44.3819,56000.0
2006-08-03 13:10:00,51.41,51.45,51.38,51.41,37900.0,44.3732,44.4078,44.3473,44.3732,37900.0
2006-08-03 13:20:00,51.43,51.43,51.36,51.37,28900.0,44.3905,44.3905,44.3301,44.3387,28900.0
2006-08-03 13:30:00,51.37,51.37,51.3,51.3,26300.0,44.3387,44.3387,44.2783,44.2783,26300.0
2006-08-03 13:40:00,51.3,51.35,51.29,51.32,28200.0,44.2783,44.3214,44.2697,44.2955,28200.0
2006-08-03 13:50:00,51.32,51.35,51.28,51.28,19800.0,44.2955,44.3214,44.261,44.261,19800.0
2006-08-03 14:00:00,51.28,51.35,51.27,51.3,25200.0,44.261,44.3214,44.2524,44.2783,25200.0
2006-08-03 14:10:00,51.28,51.33,51.2,51.22,43000.0,44.261,44.3042,44.192,44.2092,43000.0
2006-08-03 14:20:00,51.22,51.28,51.22,51.28,46700.0,44.2092,44.261,44.2092,44.261,46700.0
2006-08-03 14:30:00,51.28,51.31,51.25,51.27,40300.0,44.261,44.2869,44.2351,44.2524,40300.0
2006-08-03 14:40:00,51.26,51.27,51.22,51.22,31800.0,44.2438,44.2524,44.2092,44.2092,31800.0
2006-08-03 14:50:00,51.22,51.3,51.19,51.23,37800.0,44.2092,44.2783,44.1833,44.2179,37800.0
2006-08-03 15:00:00,51.25,51.25,51.18,51.19,71800.0,44.2351,44.2351,44.1747,44.1833,71800.0
2006-08-03 15:10:00,51.2,51.24,51.17,51.22,21400.0,44.192,44.2265,44.1661,44.2092,21400.0
2006-08-03 15:20:00,51.23,51.25,51.19,51.24,27600.0,44.2179,44.2351,44.1833,44.2265,27600.0
2006-08-03 15:30:00,51.26,51.39,51.24,51.39,84300.0,44.2438,44.356,44.2265,44.356,84300.0
2006-08-03 15:40:00,51.38,51.45,51.38,51.4,171300.0,44.3473,44.4078,44.3473,44.3646,171300.0
2006-08-03 15:50:00,51.4,51.43,51.33,51.33,128000.0,44.3646,44.3905,44.3042,44.3042,128000.0
2006-08-04 09:30:00,51.75,51.83,51.75,51.83,45900.0,44.6667,44.7357,44.6667,44.7357,45900.0
2006-08-04 09:40:00,51.82,51.83,51.75,51.78,31300.0,44.7271,44.7357,44.6667,44.6926,31300.0
2006-08-04 09:50:00,51.78,51.78,51.67,51.76,52100.0,44.6926,44.6926,44.5976,44.6753,52100.0
2006-08-04 10:00:00,51.76,51.82,51.61,51.62,34800.0,44.6753,44.7271,44.5459,44.5545,34800.0
2006-08-04 10:10:00,51.62,51.72,51.59,51.72,28100.0,44.5545,44.6408,44.5286,44.6408,28100.0
2006-08-04 10:20:00,51.74,51.8,51.68,51.76,30600.0,44.6581,44.7098,44.6063,44.6753,30600.0
2006-08-04 10:30:00,51.76,51.85,51.76,51.83,57400.0,44.6753,44.753,44.6753,44.7357,57400.0
2006-08-04 10:40:00,51.81,51.85,51.77,51.78,26400.0,44.7185,44.753,44.684,44.6926,26400.0
2006-08-04 10:50:00,51.78,51.81,51.75,51.76,21900.0,44.6926,44.7185,44.6667,44.6753,21900.0
2006-08-04 11:00:00,51.75,51.78,51.74,51.75,23200.0,44.6667,44.6926,44.6581,44.6667,23200.0
2006-08-04 11:10:00,51.74,51.77,51.67,51.74,25600.0,44.6581,44.684,44.5976,44.6581,25600.0
2006-08-04 11:20:00,51.74,51.79,51.73,51.74,25900.0,44.6581,44.7012,44.6494,44.6581,25900.0
2006-08-04 11:30:00,51.74,51.76,51.72,51.73,30400.0,44.6581,44.6753,44.6408,44.6494,30400.0
2006-08-04 11:40:00,51.72,51.72,51.65,51.65,12600.0,44.6408,44.6408,44.5804,44.5804,12600.0
2006-08-04 11:50:00,51.66,51.67,51.59,51.59,18300.0,44.589,44.5976,44.5286,44.5286,18300.0
2006-08-04 12:00:00,51.6,51.64,51.58,51.62,13300.0,44.5372,44.5717,44.52,44.5545,13300.0
2006-08-04 12:10:00,51.61,51.72,51.61,51.65,38100.0,44.5459,44.6408,44.5459,44.5804,38100.0
2006-08-04 12:20:00,51.65,51.7,51.64,51.7,19400.0,44.5804,44.6235,44.5717,44.6235,19400.0
2006-08-04 12:30:00,51.69,51.71,51.66,51.66,22000.0,44.6149,44.6322,44.589,44.589,22000.0
2006-08-04 12:40:00,51.67,51.7,51.65,51.7,13300.0,44.5976,44.6235,44.5804,44.6235,13300.0
2006-08-04 12:50:00,51.74,51.74,51.64,51.67,14800.0,44.6581,44.6581,44.5717,44.5976,14800.0
2006-08-04 13:00:00,51.68,51.69,51.65,51.69,11100.0,44.6063,44.6149,44.5804,44.6149,11100.0
2006-08-04 13:10:00,51.69,51.7,51.62,51.63,51600.0,44.6149,44.6235,44.5545,44.5631,51600.0
2006-08-04 13:20:00,51.61,51.62,51.57,51.6,24800.0,44.5459,44.5545,44.5113,44.5372,24800.0
2006-08-04 13:30:00,51.6,51.62,51.51,51.58,29700.0,44.5372,44.5545,44.4595,44.52,29700.0
2006-08-04 13:40:00,51.6,51.7,51.56,51.63,308300.0,44.5372,44.6235,44.5027,44.5631,308300.0
2006-08-04 13:50:00,51.63,51.63,51.53,51.54,16900.0,44.5631,44.5631,44.4768,44.4854,16900.0
2006-08-04 14:00:00,51.54,51.56,51.43,51.44,15600.0,44.4854,44.5027,44.3905,44.3991,15600.0
2006-08-04 14:10:00,51.44,51.45,51.35,51.38,16300.0,44.3991,44.4078,44.3214,44.3473,16300.0
2006-08-04 14:20:00,51.38,51.41,51.25,51.25,17700.0,44.3473,44.3732,44.2351,44.2351,17700.0
2006-08-04 14:30:00,51.25,51.33,51.23,51.3,16800.0,44.2351,44.3042,44.2179,44.2783,16800.0
2006-08-04 14:40:00,51.29,51.3,51.21,51.22,64500.0,44.2697,44.2783,44.2006,44.2092,64500.0
2006-08-04 14:50:00,51.21,51.26,51.17,51.18,20400.0,44.2006,44.2438,44.1661,44.1747,20400.0
2006-08-04 15:00:00,51.18,51.23,51.18,51.22,21600.0,44.1747,44.2179,44.1747,44.2092,21600.0
2006-08-04 15:10:00,51.23,51.23,51.18,51.2,37600.0,44.2179,44.2179,44.1747,44.192,37600.0
2006-08-04 15:20:00,51.2,51.23,51.17,51.21,42800.0,44.192,44.2179,44.1661,44.2006,42800.0
2006-08-04 15:30:00,51.21,51.22,51.16,51.18,42300.0,44.2006,44.2092,44.1574,44.1747,42300.0
2006-08-04 15:40:00,51.18,51.23,51.14,51.14,93900.0,44.1747,44.2179,44.1402,44.1402,93900.0
2006-08-04 15:50:00,51.15,51.26,51.15,51.19,100000.0,44.1488,44.2438,44.1488,44.1833,100000.0
2006-08-07 09:30:00,51.19,51.25,51.16,51.25,45900.0,44.1833,44.2351,44.1574,44.2351,45900.0
2006-08-07 09:40:00,51.24,51.25,51.18,51.24,39600.0,44.2265,44.2351,44.1747,44.2265,39600.0
2006-08-07 09:50:00,51.23,51.27,51.23,51.25,104300.0,44.2179,44.2524,44.2179,44.2351,104300.0
2006-08-07 10:00:00,51.23,51.34,51.23,51.26,31300.0,44.2179,44.3128,44.2179,44.2438,31300.0
2006-08-07 10:10:00,51.25,51.33,51.24,51.29,65600.0,44.2351,44.3042,44.2265,44.2697,65600.0
2006-08-07 10:20:00,51.29,51.39,51.26,51.26,50400.0,44.2697,44.356,44.2438,44.2438,50400.0
2006-08-07 10:30:00,51.27,51.27,51.2,51.21,18100.0,44.2524,44.2524,44.192,44.2006,18100.0
2006-08-07 10:40:00,51.21,51.23,51.11,51.14,22300.0,44.2006,44.2179,44.1143,44.1402,22300.0
2006-08-07 10:50:00,51.12,51.28,51.12,51.21,23200.0,44.1229,44.261,44.1229,44.2006,23200.0
2006-08-07 11:00:00,51.21,51.23,51.13,51.21,18800.0,44.2006,44.2179,44.1316,44.2006,18800.0
2006-08-07 11:10:00,51.21,51.26,51.2,51.21,22000.0,44.2006,44.2438,44.192,44.2006,22000.0
2006-08-07 11:20:00,51.21,51.23,51.2,51.21,31300.0,44.2006,44.2179,44.192,44.2006,31300.0
2006-08-07 11:30:00,51.21,51.27,51.2,51.24,56400.0,44.2006,44.2524,44.192,44.2265,56400.0
2006-08-07 11:40:00,51.25,51.26,51.22,51.24,59900.0,44.2351,44.2438,44.2092,44.2265,59900.0
2006-08-07 11:50:00,51.25,51.27,51.24,51.27,62900.0,44.2351,44.2524,44.2265,44.2524,62900.0
2006-08-07 12:00:00,51.27,51.3,51.25,51.27,29700.0,44.2524,44.2783,44.2351,44.2524,29700.0
2006-08-07 12:10:00,51.29,51.3,51.24,51.25,51900.0,44.2697,44.2783,44.2265,44.2351,51900.0
2006-08-07 12:20:00,51.25,51.26,51.23,51.24,69300.0,44.2351,44.2438,44.2179,44.2265,69300.0
2006-08-07 12:30:00,51.25,51.26,51.23,51.25,11400.0,44.2351,44.2438,44.2179,44.2351,11400.0
2006-08-07 12:40:00,51.25,51.27,51.18,51.18,27800.0,44.2351,44.2524,44.1747,44.1747,27800.0
2006-08-07 12:50:00,51.19,51.19,51.1,51.11,13500.0,44.1833,44.1833,44.1057,44.1143,13500.0
2006-08-07 13:00:00,51.08,51.1,50.94,50.95,24600.0,44.0884,44.1057,43.9676,43.9762,24600.0
2006-08-07 13:10:00,50.95,50.99,50.92,50.96,16700.0,43.9762,44.0107,43.9503,43.9848,16700.0
2006-08-07 13:20:00,50.96,51.0,50.95,50.99,20000.0,43.9848,44.0193,43.9762,44.0107,20000.0
2006-08-07 13:30:00,50.99,51.04,50.98,50.98,25000.0,44.0107,44.0539,44.0021,44.0021,25000.0
2006-08-07 13:40:00,50.98,51.16,50.98,51.13,24800.0,44.0021,44.1574,44.0021,44.1316,24800.0
2006-08-07 13:50:00,51.13,51.13,50.95,50.95,44600.0,44.1316,44.1316,43.9762,43.9762,44600.0
2006-08-07 14:00:00,50.94,51.0,50.94,50.97,22300.0,43.9676,44.0193,43.9676,43.9935,22300.0
2006-08-07 14:10:00,50.97,51.01,50.97,50.99,23400.0,43.9935,44.028,43.9935,44.0107,23400.0
2006-08-07 14:20:00,51.0,51.02,50.97,51.02,21800.0,44.0193,44.0366,43.9935,44.0366,21800.0
2006-08-07 14:30:00,51.02,51.05,50.99,51.03,35200.0,44.0366,44.0625,44.0107,44.0452,35200.0
2006-08-07 14:40:00,51.01,51.02,50.99,51.0,35900.0,44.028,44.0366,44.0107,44.0193,35900.0
2006-08-07 14:50:00,51.01,51.03,51.0,51.01,28900.0,44.028,44.0452,44.0193,44.028,28900.0
2006-08-07 15:00:00,51.01,51.04,50.93,51.02,48400.0,44.028,44.0539,43.9589,44.0366,48400.0
2006-08-07 15:10:00,51.02,51.02,51.0,51.01,32400.0,44.0366,44.0366,44.0193,44.028,32400.0
2006-08-07 15:20:00,51.0,51.02,50.97,50.98,34100.0,44.0193,44.0366,43.9935,44.0021,34100.0
2006-08-07 15:30:00,50.98,51.05,50.98,51.05,38900.0,44.0021,44.0625,44.0021,44.0625,38900.0
2006-08-07 15:40:00,51.05,51.07,51.01,51.05,93900.0,44.0625,44.0798,44.028,44.0625,93900.0
2006-08-07 15:50:00,51.06,51.16,51.05,51.07,91100.0,44.0711,44.1574,44.0625,44.0798,91100.0
2006-08-08 09:30:00,50.9,51.04,50.85,51.02,88800.0,43.933,44.0539,43.8899,44.0366,88800.0
2006-08-08 09:40:00,51.01,51.03,50.87,50.95,60700.0,44.028,44.0452,43.9071,43.9762,60700.0
2006-08-08 09:50:00,50.95,51.01,50.8,50.81,34600.0,43.9762,44.028,43.8467,43.8554,34600.0
2006-08-08 10:00:00,50.79,50.86,50.77,50.8,86300.0,43.8381,43.8985,43.8208,43.8467,86300.0
2006-08-08 10:10:00,50.79,50.92,50.79,50.82,61700.0,43.8381,43.9503,43.8381,43.864,61700.0
2006-08-08 10:20:00,50.82,50.84,50.77,50.79,21100.0,43.864,43.8812,43.8208,43.8381,21100.0
2006-08-08 10:30:00,50.79,50.89,50.79,50.85,19800.0,43.8381,43.9244,43.8381,43.8899,19800.0
2006-08-08 10:40:00,50.87,50.89,50.78,50.78,25800.0,43.9071,43.9244,43.8295,43.8295,25800.0
2006-08-08 10:50:00,50.78,50.8,50.71,50.79,57300.0,43.8295,43.8467,43.769,43.8381,57300.0
2006-08-08 11:00:00,50.77,50.78,50.67,50.71,22600.0,43.8208,43.8295,43.7345,43.769,22600.0
2006-08-08 11:10:00,50.69,50.7,50.63,50.66,24100.0,43.7518,43.7604,43.7,43.7259,24100.0
2006-08-08 11:20:00,50.66,50.78,50.65,50.75,44600.0,43.7259,43.8295,43.7173,43.8036,44600.0
2006-08-08 11:30:00,50.75,50.86,50.75,50.85,18500.0,43.8036,43.8985,43.8036,43.8899,18500.0
2006-08-08 11:40:00,50.85,50.86,50.73,50.76,30800.0,43.8899,43.8985,43.7863,43.8122,30800.0
2006-08-08 11:50:00,50.73,50.77,50.73,50.77,13500.0,43.7863,43.8208,43.7863,43.8208,13500.0
2006-08-08 12:00:00,50.73,50.8,50.73,50.8,15000.0,43.7863,43.8467,43.7863,43.8467,15000.0
2006-08-08 12:10:00,50.79,50.8,50.74,50.8,13100.0,43.8381,43.8467,43.7949,43.8467,13100.0
2006-08-08 12:20:00,50.8,50.83,50.75,50.76,11600.0,43.8467,43.8726,43.8036,43.8122,11600.0
2006-08-08 12:30:00,50.76,50.85,50.75,50.8,50800.0,43.8122,43.8899,43.8036,43.8467,50800.0
2006-08-08 12:40:00,50.8,50.83,50.8,50.81,47200.0,43.8467,43.8726,43.8467,43.8554,47200.0
2006-08-08 12:50:00,50.81,50.86,50.8,50.86,26000.0,43.8554,43.8985,43.8467,43.8985,26000.0
2006-08-08 13:00:00,50.87,50.89,50.84,50.85,56600.0,43.9071,43.9244,43.8812,43.8899,56600.0
2006-08-08 13:10:00,50.85,50.89,50.84,50.87,15500.0,43.8899,43.9244,43.8812,43.9071,15500.0
2006-08-08 13:20:00,50.89,51.1,50.85,51.08,49400.0,43.9244,44.1057,43.8899,44.0884,49400.0
2006-08-08 13:30:00,51.09,51.12,50.97,50.99,42000.0,44.097,44.1229,43.9935,44.0107,42000.0
2006-08-08 13:40:00,50.98,51.0,50.9,50.9,15700.0,44.0021,44.0193,43.933,43.933,15700.0
2006-08-08 13:50:00,50.91,50.92,50.83,50.84,32900.0,43.9417,43.9503,43.8726,43.8812,32900.0
2006-08-08 14:00:00,50.86,50.96,50.86,50.95,55600.0,43.8985,43.9848,43.8985,43.9762,55600.0
2006-08-08 14:10:00,50.95,51.12,50.95,51.1,62300.0,43.9762,44.1229,43.9762,44.1057,62300.0
2006-08-08 14:20:00,51.06,51.17,50.79,50.84,74200.0,44.0711,44.1661,43.8381,43.8812,74200.0
2006-08-08 14:30:00,50.86,50.89,50.78,50.82,54600.0,43.8985,43.9244,43.8295,43.864,54600.0
2006-08-08 14:40:00,50.81,50.96,50.81,50.9,71500.0,43.8554,43.9848,43.8554,43.933,71500.0
2006-08-08 14:50:00,50.9,51.04,50.89,50.95,38400.0,43.933,44.0539,43.9244,43.9762,38400.0
2006-08-08 15:00:00,50.95,51.04,50.95,51.03,58400.0,43.9762,44.0539,43.9762,44.0452,58400.0
2006-08-08 15:10:00,51.0,51.01,50.95,50.97,78100.0,44.0193,44.028,43.9762,43.9935,78100.0
2006-08-08 15:20:00,50.97,51.08,50.96,51.02,77200.0,43.9935,44.0884,43.9848,44.0366,77200.0
2006-08-08 15:30:00,51.0,51.0,50.86,50.86,41400.0,44.0193,44.0193,43.8985,43.8985,41400.0
2006-08-08 15:40:00,50.87,50.99,50.85,50.99,54400.0,43.9071,44.0107,43.8899,44.0107,54400.0
2006-08-08 15:50:00,50.99,51.17,50.98,51.14,87700.0,44.0107,44.1661,44.0021,44.1402,87700.0
2006-08-09 09:30:00,51.33,51.42,51.33,51.39,38600.0,44.3042,44.3819,44.3042,44.356,38600.0
2006-08-09 09:40:00,51.38,51.6,51.35,51.59,50900.0,44.3473,44.5372,44.3214,44.5286,50900.0
2006-08-09 09:50:00,51.6,51.7,51.5,51.51,44600.0,44.5372,44.6235,44.4509,44.4595,44600.0
2006-08-09 10:00:00,51.51,51.51,51.28,51.38,46600.0,44.4595,44.4595,44.261,44.3473,46600.0
2006-08-09 10:10:00,51.4,51.42,51.33,51.36,36700.0,44.3646,44.3819,44.3042,44.3301,36700.0
2006-08-09 10:20:00,51.35,51.36,51.2,51.31,53300.0,44.3214,44.3301,44.192,44.2869,53300.0
2006-08-09 10:30:00,51.31,51.39,51.28,51.35,27400.0,44.2869,44.356,44.261,44.3214,27400.0
2006-08-09 10:40:00,51.33,51.41,51.33,51.37,45300.0,44.3042,44.3732,44.3042,44.3387,45300.0
2006-08-09 10:50:00,51.38,51.44,51.32,51.33,16500.0,44.3473,44.3991,44.2955,44.3042,16500.0
2006-08-09 11:00:00,51.33,51.4,51.32,51.39,32700.0,44.3042,44.3646,44.2955,44.356,32700.0
2006-08-09 11:10:00,51.4,51.4,51.27,51.27,31400.0,44.3646,44.3646,44.2524,44.2524,31400.0
2006-08-09 11:20:00,51.26,51.31,51.22,51.31,44500.0,44.2438,44.2869,44.2092,44.2869,44500.0
2006-08-09 11:30:00,51.3,51.36,51.24,51.25,21000.0,44.2783,44.3301,44.2265,44.2351,21000.0
2006-08-09 11:40:00,51.24,51.33,51.18,51.19,23400.0,44.2265,44.3042,44.1747,44.1833,23400.0
2006-08-09 11:50:00,51.19,51.19,51.07,51.13,34100.0,44.1833,44.1833,44.0798,44.1316,34100.0
2006-08-09 12:00:00,51.13,51.14,51.0,51.0,32700.0,44.1316,44.1402,44.0193,44.0193,32700.0
2006-08-09 12:10:00,51.01,51.01,50.9,50.91,39900.0,44.028,44.028,43.933,43.9417,39900.0
2006-08-09 12:20:00,50.91,50.99,50.9,50.93,26600.0,43.9417,44.0107,43.933,43.9589,26600.0
2006-08-09 12:30:00,50.94,50.96,50.93,50.95,18300.0,43.9676,43.9848,43.9589,43.9762,18300.0
2006-08-09 12:40:00,50.94,50.95,50.82,50.84,32800.0,43.9676,43.9762,43.864,43.8812,32800.0
2006-08-09 12:50:00,50.82,50.88,50.8,50.86,25300.0,43.864,43.9158,43.8467,43.8985,25300.0
2006-08-09 13:00:00,50.86,50.91,50.85,50.89,27300.0,43.8985,43.9417,43.8899,43.9244,27300.0
2006-08-09 13:10:00,50.9,50.91,50.86,50.87,32200.0,43.933,43.9417,43.8985,43.9071,32200.0
2006-08-09 13:20:00,50.86,50.87,50.8,50.86,23100.0,43.8985,43.9071,43.8467,43.8985,23100.0
2006-08-09 13:30:00,50.84,50.87,50.8,50.83,22600.0,43.8812,43.9071,43.8467,43.8726,22600.0
2006-08-09 13:40:00,50.84,50.84,50.77,50.83,18200.0,43.8812,43.8812,43.8208,43.8726,18200.0
2006-08-09 13:50:00,50.84,50.88,50.76,50.81,25700.0,43.8812,43.9158,43.8122,43.8554,25700.0
2006-08-09 14:00:00,50.8,50.89,50.77,50.83,21700.0,43.8467,43.9244,43.8208,43.8726,21700.0
2006-08-09 14:10:00,50.83,50.83,50.76,50.77,26600.0,43.8726,43.8726,43.8122,43.8208,26600.0
2006-08-09 14:20:00,50.77,50.85,50.75,50.78,23500.0,43.8208,43.8899,43.8036,43.8295,23500.0
2006-08-09 14:30:00,50.78,50.87,50.78,50.86,26400.0,43.8295,43.9071,43.8295,43.8985,26400.0
2006-08-09 14:40:00,50.85,50.94,50.84,50.9,50400.0,43.8899,43.9676,43.8812,43.933,50400.0
2006-08-09 14:50:00,50.88,50.92,50.8,50.88,47100.0,43.9158,43.9503,43.8467,43.9158,47100.0
2006-08-09 15:00:00,50.88,50.9,50.81,50.81,33500.0,43.9158,43.933,43.8554,43.8554,33500.0
2006-08-09 15:10:00,50.8,50.81,50.54,50.57,45900.0,43.8467,43.8554,43.6223,43.6482,45900.0
2006-08-09 15:20:00,50.57,50.65,50.56,50.6,53200.0,43.6482,43.7173,43.6396,43.6741,53200.0
2006-08-09 15:30:00,50.6,50.73,50.59,50.63,58800.0,43.6741,43.7863,43.6655,43.7,58800.0
2006-08-09 15:40:00,50.64,50.71,50.61,50.71,54500.0,43.7086,43.769,43.6827,43.769,54500.0
2006-08-09 15:50:00,50.71,50.72,50.6,50.72,70300.0,43.769,43.7777,43.6741,43.7777,70300.0
2006-08-10 09:30:00,50.58,50.79,50.56,50.68,36600.0,43.6568,43.8381,43.6396,43.7431,36600.0
2006-08-10 09:40:00,50.69,50.98,50.59,50.96,38300.0,43.7518,44.0021,43.6655,43.9848,38300.0
2006-08-10 09:50:00,50.95,50.96,50.85,50.87,45600.0,43.9762,43.9848,43.8899,43.9071,45600.0
2006-08-10 10:00:00,50.87,50.93,50.83,50.84,37500.0,43.9071,43.9589,43.8726,43.8812,37500.0
2006-08-10 10:10:00,50.82,50.88,50.82,50.85,49700.0,43.864,43.9158,43.864,43.8899,49700.0
2006-08-10 10:20:00,50.84,50.93,50.83,50.93,24600.0,43.8812,43.9589,43.8726,43.9589,24600.0
2006-08-10 10:30:00,50.95,51.0,50.93,50.93,54800.0,43.9762,44.0193,43.9589,43.9589,54800.0
2006-08-10 10:40:00,50.96,50.99,50.91,50.93,32600.0,43.9848,44.0107,43.9417,43.9589,32600.0
2006-08-10 10:50:00,50.95,51.0,50.92,50.99,37400.0,43.9762,44.0193,43.9503,44.0107,37400.0
2006-08-10 11:00:00,50.99,51.0,50.95,50.96,38300.0,44.0107,44.0193,43.9762,43.9848,38300.0
2006-08-10 11:10:00,50.96,51.0,50.96,50.97,40400.0,43.9848,44.0193,43.9848,43.9935,40400.0
2006-08-10 11:20:00,50.98,50.99,50.94,50.97,32600.0,44.0021,44.0107,43.9676,43.9935,32600.0
2006-08-10 11:30:00,50.98,51.03,50.93,50.93,20500.0,44.0021,44.0452,43.9589,43.9589,20500.0
2006-08-10 11:40:00,50.93,50.97,50.91,50.95,19100.0,43.9589,43.9935,43.9417,43.9762,19100.0
2006-08-10 11:50:00,50.96,51.0,50.95,50.98,16400.0,43.9848,44.0193,43.9762,44.0021,16400.0
2006-08-10 12:00:00,50.99,51.0,50.95,50.97,29200.0,44.0107,44.0193,43.9762,43.9935,29200.0
2006-08-10 12:10:00,50.98,50.99,50.95,50.96,24900.0,44.0021,44.0107,43.9762,43.9848,24900.0
2006-08-10 12:20:00,50.96,50.99,50.95,50.95,19200.0,43.9848,44.0107,43.9762,43.9762,19200.0
2006-08-10 12:30:00,50.95,50.99,50.95,50.99,22400.0,43.9762,44.0107,43.9762,44.0107,22400.0
2006-08-10 12:40:00,50.99,50.99,50.95,50.95,19200.0,44.0107,44.0107,43.9762,43.9762,19200.0
2006-08-10 12:50:00,50.95,50.99,50.95,50.98,19700.0,43.9762,44.0107,43.9762,44.0021,19700.0
2006-08-10 13:00:00,50.98,50.98,50.94,50.95,22300.0,44.0021,44.0021,43.9676,43.9762,22300.0
2006-08-10 13:10:00,50.96,50.97,50.95,50.96,27300.0,43.9848,43.9935,43.9762,43.9848,27300.0
2006-08-10 13:20:00,50.96,51.0,50.95,51.0,30200.0,43.9848,44.0193,43.9762,44.0193,30200.0
2006-08-10 13:30:00,51.0,51.08,51.0,51.05,36900.0,44.0193,44.0884,44.0193,44.0625,36900.0
2006-08-10 13:40:00,51.05,51.1,50.98,51.1,148000.0,44.0625,44.1057,44.0021,44.1057,148000.0
2006-08-10 13:50:00,51.1,51.19,51.1,51.17,31200.0,44.1057,44.1833,44.1057,44.1661,31200.0
2006-08-10 14:00:00,51.19,51.24,51.19,51.24,26500.0,44.1833,44.2265,44.1833,44.2265,26500.0
2006-08-10 14:10:00,51.28,51.32,51.25,51.25,27300.0,44.261,44.2955,44.2351,44.2351,27300.0
2006-08-10 14:20:00,51.28,51.38,51.21,51.38,24100.0,44.261,44.3473,44.2006,44.3473,24100.0
2006-08-10 14:30:00,51.37,51.38,51.29,51.3,47300.0,44.3387,44.3473,44.2697,44.2783,47300.0
2006-08-10 14:40:00,51.31,51.36,51.31,51.33,31700.0,44.2869,44.3301,44.2869,44.3042,31700.0
2006-08-10 14:50:00,51.31,51.36,51.3,51.34,26800.0,44.2869,44.3301,44.2783,44.3128,26800.0
2006-08-10 15:00:00,51.34,51.43,51.33,51.39,48600.0,44.3128,44.3905,44.3042,44.356,48600.0
2006-08-10 15:10:00,51.39,51.51,51.39,51.51,68400.0,44.356,44.4595,44.356,44.4595,68400.0
2006-08-10 15:20:00,51.51,51.54,50.99,51.49,69100.0,44.4595,44.4854,44.0107,44.4423,69100.0
2006-08-10 15:30:00,51.48,51.48,51.35,51.41,54400.0,44.4336,44.4336,44.3214,44.3732,54400.0
2006-08-10 15:40:00,51.41,51.47,51.41,51.47,53500.0,44.3732,44.425,44.3732,44.425,53500.0
2006-08-10 15:50:00,51.46,51.49,51.41,51.45,50200.0,44.4164,44.4423,44.3732,44.4078,50200.0
2006-08-11 09:30:00,51.27,51.31,51.1,51.27,26600.0,44.2524,44.2869,44.1057,44.2524,26600.0
2006-08-11 09:40:00,51.27,51.53,51.27,51.51,38700.0,44.2524,44.4768,44.2524,44.4595,38700.0
2006-08-11 09:50:00,51.52,51.63,51.41,51.41,28800.0,44.4682,44.5631,44.3732,44.3732,28800.0
2006-08-11 10:00:00,51.38,51.42,51.21,51.27,22200.0,44.3473,44.3819,44.2006,44.2524,22200.0
2006-08-11 10:10:00,51.27,51.3,51.1,51.11,28600.0,44.2524,44.2783,44.1057,44.1143,28600.0
2006-08-11 10:20:00,51.13,51.3,51.13,51.29,20600.0,44.1316,44.2783,44.1316,44.2697,20600.0
2006-08-11 10:30:00,51.29,51.31,51.22,51.22,21900.0,44.2697,44.2869,44.2092,44.2092,21900.0
2006-08-11 10:40:00,51.22,51.22,51.12,51.12,27500.0,44.2092,44.2092,44.1229,44.1229,27500.0
2006-08-11 10:50:00,51.13,51.19,51.11,51.16,15100.0,44.1316,44.1833,44.1143,44.1574,15100.0
2006-08-11 11:00:00,51.16,51.16,51.05,51.09,21000.0,44.1574,44.1574,44.0625,44.097,21000.0
2006-08-11 11:10:00,51.09,51.19,51.09,51.1,11400.0,44.097,44.1833,44.097,44.1057,11400.0
2006-08-11 11:20:00,51.1,51.1,51.0,51.05,20000.0,44.1057,44.1057,44.0193,44.0625,20000.0
2006-08-11 11:30:00,51.06,51.09,51.03,51.07,4300.0,44.0711,44.097,44.0452,44.0798,4300.0
2006-08-11 11:40:00,51.06,51.13,51.05,51.12,31100.0,44.0711,44.1316,44.0625,44.1229,31100.0
2006-08-11 11:50:00,51.13,51.2,51.11,51.2,31000.0,44.1316,44.192,44.1143,44.192,31000.0
2006-08-11 12:00:00,51.2,51.2,51.1,51.11,27200.0,44.192,44.192,44.1057,44.1143,27200.0
2006-08-11 12:10:00,51.11,51.14,51.1,51.13,11900.0,44.1143,44.1402,44.1057,44.1316,11900.0
2006-08-11 12:20:00,51.13,51.13,51.1,51.13,11700.0,44.1316,44.1316,44.1057,44.1316,11700.0
2006-08-11 12:30:00,51.14,51.15,51.1,51.12,12500.0,44.1402,44.1488,44.1057,44.1229,12500.0
2006-08-11 12:40:00,51.12,51.13,51.09,51.12,14900.0,44.1229,44.1316,44.097,44.1229,14900.0
2006-08-11 12:50:00,51.12,51.12,51.03,51.03,11600.0,44.1229,44.1229,44.0452,44.0452,11600.0
2006-08-11 13:00:00,51.03,51.06,51.01,51.04,9600.0,44.0452,44.0711,44.028,44.0539,9600.0
2006-08-11 13:10:00,51.05,51.08,51.0,51.0,10100.0,44.0625,44.0884,44.0193,44.0193,10100.0
2006-08-11 13:20:00,51.0,51.0,50.95,50.96,8900.0,44.0193,44.0193,43.9762,43.9848,8900.0
2006-08-11 13:30:00,50.96,50.98,50.95,50.95,21800.0,43.9848,44.0021,43.9762,43.9762,21800.0
2006-08-11 13:40:00,50.95,50.95,50.89,50.93,15300.0,43.9762,43.9762,43.9244,43.9589,15300.0
2006-08-11 13:50:00,50.92,51.02,50.92,50.98,11800.0,43.9503,44.0366,43.9503,44.0021,11800.0
2006-08-11 14:00:00,50.99,51.05,50.92,50.94,18200.0,44.0107,44.0625,43.9503,43.9676,18200.0
2006-08-11 14:10:00,50.93,50.95,50.83,50.94,30900.0,43.9589,43.9762,43.8726,43.9676,30900.0
2006-08-11 14:20:00,50.94,50.94,50.78,50.8,23300.0,43.9676,43.9676,43.8295,43.8467,23300.0
2006-08-11 14:30:00,50.78,50.84,50.78,50.84,10400.0,43.8295,43.8812,43.8295,43.8812,10400.0
2006-08-11 14:40:00,50.84,50.9,50.84,50.88,19100.0,43.8812,43.933,43.8812,43.9158,19100.0
2006-08-11 14:50:00,50.89,50.89,50.88,50.89,12700.0,43.9244,43.9244,43.9158,43.9244,12700.0
2006-08-11 15:00:00,50.88,50.99,50.88,50.98,40300.0,43.9158,44.0107,43.9158,44.0021,40300.0
2006-08-11 15:10:00,50.98,50.99,50.94,50.96,37500.0,44.0021,44.0107,43.9676,43.9848,37500.0
2006-08-11 15:20:00,50.97,51.05,50.94,51.05,45100.0,43.9935,44.0625,43.9676,44.0625,45100.0
2006-08-11 15:30:00,51.05,51.18,51.03,51.18,36900.0,44.0625,44.1747,44.0452,44.1747,36900.0
2006-08-11 15:40:00,51.16,51.18,51.13,51.17,67400.0,44.1574,44.1747,44.1316,44.1661,67400.0
2006-08-11 15:50:00,51.17,51.18,51.1,51.1,60100.0,44.1661,44.1747,44.1057,44.1057,60100.0
2006-08-14 09:30:00,51.6,51.6,51.51,51.51,31800.0,44.5372,44.5372,44.4595,44.4595,31800.0
2006-08-14 09:40:00,51.54,51.62,51.44,51.48,41600.0,44.4854,44.5545,44.3991,44.4336,41600.0
2006-08-14 09:50:00,51.49,51.5,51.39,51.42,13400.0,44.4423,44.4509,44.356,44.3819,13400.0
2006-08-14 10:00:00,51.43,51.49,51.4,51.48,14200.0,44.3905,44.4423,44.3646,44.4336,14200.0
2006-08-14 10:10:00,51.47,51.49,51.4,51.4,16100.0,44.425,44.4423,44.3646,44.3646,16100.0
2006-08-14 10:20:00,51.4,51.42,51.35,51.41,25500.0,44.3646,44.3819,44.3214,44.3732,25500.0
2006-08-14 10:30:00,51.41,51.52,51.41,51.45,28700.0,44.3732,44.4682,44.3732,44.4078,28700.0
2006-08-14 10:40:00,51.45,51.48,51.43,51.43,10200.0,44.4078,44.4336,44.3905,44.3905,10200.0
2006-08-14 10:50:00,51.45,51.57,51.45,51.55,23300.0,44.4078,44.5113,44.4078,44.4941,23300.0
2006-08-14 11:00:00,51.56,51.71,51.55,51.7,26300.0,44.5027,44.6322,44.4941,44.6235,26300.0
2006-08-14 11:10:00,51.7,51.74,51.58,51.58,32900.0,44.6235,44.6581,44.52,44.52,32900.0
2006-08-14 11:20:00,51.59,51.59,51.41,51.43,37500.0,44.5286,44.5286,44.3732,44.3905,37500.0
2006-08-14 11:30:00,51.47,51.53,51.45,51.51,17100.0,44.425,44.4768,44.4078,44.4595,17100.0
2006-08-14 11:40:00,51.5,51.56,51.5,51.53,43500.0,44.4509,44.5027,44.4509,44.4768,43500.0
2006-08-14 11:50:00,51.52,51.64,51.52,51.58,28100.0,44.4682,44.5717,44.4682,44.52,28100.0
2006-08-14 12:00:00,51.58,51.6,51.48,51.55,29700.0,44.52,44.5372,44.4336,44.4941,29700.0
2006-08-14 12:10:00,51.57,51.65,51.56,51.64,14100.0,44.5113,44.5804,44.5027,44.5717,14100.0
2006-08-14 12:20:00,51.63,51.67,51.55,51.6,14200.0,44.5631,44.5976,44.4941,44.5372,14200.0
2006-08-14 12:30:00,51.6,51.61,51.56,51.57,22900.0,44.5372,44.5459,44.5027,44.5113,22900.0
2006-08-14 12:40:00,51.57,51.57,51.52,51.55,8400.0,44.5113,44.5113,44.4682,44.4941,8400.0
2006-08-14 12:50:00,51.56,51.6,51.54,51.58,13100.0,44.5027,44.5372,44.4854,44.52,13100.0
2006-08-14 13:00:00,51.58,51.65,51.58,51.64,13600.0,44.52,44.5804,44.52,44.5717,13600.0
2006-08-14 13:10:00,51.67,51.69,51.65,51.67,10800.0,44.5976,44.6149,44.5804,44.5976,10800.0
2006-08-14 13:20:00,51.67,51.7,51.65,51.69,8900.0,44.5976,44.6235,44.5804,44.6149,8900.0
2006-08-14 13:30:00,51.67,51.67,51.6,51.6,45200.0,44.5976,44.5976,44.5372,44.5372,45200.0
2006-08-14 13:40:00,51.6,51.6,51.55,51.56,14000.0,44.5372,44.5372,44.4941,44.5027,14000.0
2006-08-14 13:50:00,51.55,51.55,51.48,51.5,23500.0,44.4941,44.4941,44.4336,44.4509,23500.0
2006-08-14 14:00:00,51.5,51.55,51.43,51.43,53000.0,44.4509,44.4941,44.3905,44.3905,53000.0
2006-08-14 14:10:00,51.41,51.42,51.32,51.36,8300.0,44.3732,44.3819,44.2955,44.3301,8300.0
2006-08-14 14:20:00,51.33,51.33,51.25,51.29,33200.0,44.3042,44.3042,44.2351,44.2697,33200.0
2006-08-14 14:30:00,51.27,51.29,51.22,51.28,14000.0,44.2524,44.2697,44.2092,44.261,14000.0
2006-08-14 14:40:00,51.29,51.33,51.21,51.21,16100.0,44.2697,44.3042,44.2006,44.2006,16100.0
2006-08-14 14:50:00,51.22,51.24,51.2,51.24,23300.0,44.2092,44.2265,44.192,44.2265,23300.0
2006-08-14 15:00:00,51.23,51.23,51.03,51.07,26100.0,44.2179,44.2179,44.0452,44.0798,26100.0
2006-08-14 15:10:00,51.08,51.12,51.08,51.11,16900.0,44.0884,44.1229,44.0884,44.1143,16900.0
2006-08-14 15:20:00,51.11,51.2,51.08,51.16,21200.0,44.1143,44.192,44.0884,44.1574,21200.0
2006-08-14 15:30:00,51.17,51.29,51.17,51.27,32100.0,44.1661,44.2697,44.1661,44.2524,32100.0
2006-08-14 15:40:00,51.27,51.3,51.27,51.28,39700.0,44.2524,44.2783,44.2524,44.261,39700.0
2006-08-14 15:50:00,51.28,51.28,51.19,51.21,31100.0,44.261,44.261,44.1833,44.2006,31100.0
2006-08-15 09:30:00,51.53,51.61,51.53,51.59,28000.0,44.4768,44.5459,44.4768,44.5286,28000.0
2006-08-15 09:40:00,51.62,51.8,51.59,51.59,44100.0,44.5545,44.7098,44.5286,44.5286,44100.0
2006-08-15 09:50:00,51.62,51.64,51.52,51.61,28300.0,44.5545,44.5717,44.4682,44.5459,28300.0
2006-08-15 10:00:00,51.63,51.65,51.53,51.62,31200.0,44.5631,44.5804,44.4768,44.5545,31200.0
2006-08-15 10:10:00,51.61,51.62,51.56,51.57,24900.0,44.5459,44.5545,44.5027,44.5113,24900.0
2006-08-15 10:20:00,51.57,51.63,51.45,51.51,68700.0,44.5113,44.5631,44.4078,44.4595,68700.0
2006-08-15 10:30:00,51.51,51.61,51.5,51.54,80800.0,44.4595,44.5459,44.4509,44.4854,80800.0
2006-08-15 10:40:00,51.54,51.67,51.46,51.51,75500.0,44.4854,44.5976,44.4164,44.4595,75500.0
2006-08-15 10:50:00,51.5,51.53,51.36,51.37,46900.0,44.4509,44.4768,44.3301,44.3387,46900.0
2006-08-15 11:00:00,51.38,51.5,51.38,51.5,17900.0,44.3473,44.4509,44.3473,44.4509,17900.0
2006-08-15 11:10:00,51.5,51.5,51.37,51.37,24600.0,44.4509,44.4509,44.3387,44.3387,24600.0
2006-08-15 11:20:00,51.37,51.41,51.35,51.38,33600.0,44.3387,44.3732,44.3214,44.3473,33600.0
2006-08-15 11:30:00,51.38,51.39,51.29,51.32,26400.0,44.3473,44.356,44.2697,44.2955,26400.0
2006-08-15 11:40:00,51.32,51.37,51.32,51.34,11800.0,44.2955,44.3387,44.2955,44.3128,11800.0
2006-08-15 11:50:00,51.34,51.4,51.2,51.2,18100.0,44.3128,44.3646,44.192,44.192,18100.0
2006-08-15 12:00:00,51.18,51.21,51.12,51.16,14000.0,44.1747,44.2006,44.1229,44.1574,14000.0
2006-08-15 12:10:00,51.17,51.26,51.09,51.23,29100.0,44.1661,44.2438,44.097,44.2179,29100.0
2006-08-15 12:20:00,51.24,51.3,51.24,51.26,13200.0,44.2265,44.2783,44.2265,44.2438,13200.0
2006-08-15 12:30:00,51.26,51.26,51.21,51.23,5300.0,44.2438,44.2438,44.2006,44.2179,5300.0
2006-08-15 12:40:00,51.23,51.26,51.21,51.26,7900.0,44.2179,44.2438,44.2006,44.2438,7900.0
2006-08-15 12:50:00,51.25,51.27,51.21,51.25,11900.0,44.2351,44.2524,44.2006,44.2351,11900.0
2006-08-15 13:00:00,51.26,51.26,51.2,51.2,19800.0,44.2438,44.2438,44.192,44.192,19800.0
2006-08-15 13:10:00,51.2,51.22,51.14,51.22,18100.0,44.192,44.2092,44.1402,44.2092,18100.0
2006-08-15 13:20:00,51.22,51.28,51.21,51.23,13000.0,44.2092,44.261,44.2006,44.2179,13000.0
2006-08-15 13:30:00,51.21,51.31,51.2,51.2,12800.0,44.2006,44.2869,44.192,44.192,12800.0
2006-08-15 13:40:00,51.2,51.22,51.2,51.22,19000.0,44.192,44.2092,44.192,44.2092,19000.0
2006-08-15 13:50:00,51.22,51.23,51.15,51.18,12500.0,44.2092,44.2179,44.1488,44.1747,12500.0
2006-08-15 14:00:00,51.18,51.2,51.03,51.09,27200.0,44.1747,44.192,44.0452,44.097,27200.0
2006-08-15 14:10:00,51.09,51.2,51.09,51.12,18200.0,44.097,44.192,44.097,44.1229,18200.0
2006-08-15 14:20:00,51.13,51.25,51.1,51.16,27100.0,44.1316,44.2351,44.1057,44.1574,27100.0
2006-08-15 14:30:00,51.15,51.26,51.15,51.19,15800.0,44.1488,44.2438,44.1488,44.1833,15800.0
2006-08-15 14:40:00,51.21,51.21,51.15,51.2,15400.0,44.2006,44.2006,44.1488,44.192,15400.0
2006-08-15 14:50:00,51.2,51.22,51.13,51.22,15600.0,44.192,44.2092,44.1316,44.2092,15600.0
2006-08-15 15:00:00,51.2,51.27,51.2,51.25,40900.0,44.192,44.2524,44.192,44.2351,40900.0
2006-08-15 15:10:00,51.26,51.41,51.26,51.4,33300.0,44.2438,44.3732,44.2438,44.3646,33300.0
2006-08-15 15:20:00,51.4,51.48,51.36,51.47,35900.0,44.3646,44.4336,44.3301,44.425,35900.0
2006-08-15 15:30:00,51.47,51.47,51.42,51.44,42900.0,44.425,44.425,44.3819,44.3991,42900.0
2006-08-15 15:40:00,51.44,51.54,51.44,51.45,74900.0,44.3991,44.4854,44.3991,44.4078,74900.0
2006-08-15 15:50:00,51.46,51.46,51.32,51.39,38100.0,44.4164,44.4164,44.2955,44.356,38100.0
2006-08-16 09:30:00,51.38,51.45,51.19,51.42,42400.0,44.3473,44.4078,44.1833,44.3819,42400.0
2006-08-16 09:40:00,51.4,51.46,51.27,51.35,28600.0,44.3646,44.4164,44.2524,44.3214,28600.0
2006-08-16 09:50:00,51.34,51.37,51.21,51.22,34400.0,44.3128,44.3387,44.2006,44.2092,34400.0
2006-08-16 10:00:00,51.22,51.22,51.1,51.14,25600.0,44.2092,44.2092,44.1057,44.1402,25600.0
2006-08-16 10:10:00,51.13,51.3,51.11,51.27,15300.0,44.1316,44.2783,44.1143,44.2524,15300.0
2006-08-16 10:20:00,51.27,51.46,51.26,51.45,15800.0,44.2524,44.4164,44.2438,44.4078,15800.0
2006-08-16 10:30:00,51.47,51.47,51.38,51.4,33500.0,44.425,44.425,44.3473,44.3646,33500.0
2006-08-16 10:40:00,51.43,51.5,51.4,51.49,27900.0,44.3905,44.4509,44.3646,44.4423,27900.0
2006-08-16 10:50:00,51.48,51.51,51.48,51.48,36100.0,44.4336,44.4595,44.4336,44.4336,36100.0
2006-08-16 11:00:00,51.47,51.47,51.41,51.43,14400.0,44.425,44.425,44.3732,44.3905,14400.0
2006-08-16 11:10:00,51.43,51.43,51.37,51.4,16200.0,44.3905,44.3905,44.3387,44.3646,16200.0
2006-08-16 11:20:00,51.41,51.42,51.38,51.4,11000.0,44.3732,44.3819,44.3473,44.3646,11000.0
2006-08-16 11:30:00,51.4,51.44,51.39,51.41,14000.0,44.3646,44.3991,44.356,44.3732,14000.0
2006-08-16 11:40:00,51.42,51.43,51.38,51.42,14300.0,44.3819,44.3905,44.3473,44.3819,14300.0
2006-08-16 11:50:00,51.41,51.44,51.4,51.41,13700.0,44.3732,44.3991,44.3646,44.3732,13700.0
2006-08-16 12:00:00,51.4,51.41,51.35,51.37,16300.0,44.3646,44.3732,44.3214,44.3387,16300.0
2006-08-16 12:10:00,51.36,51.49,51.36,51.47,8700.0,44.3301,44.4423,44.3301,44.425,8700.0
2006-08-16 12:20:00,51.48,51.49,51.39,51.39,15200.0,44.4336,44.4423,44.356,44.356,15200.0
2006-08-16 12:30:00,51.38,51.42,51.36,51.41,7400.0,44.3473,44.3819,44.3301,44.3732,7400.0
2006-08-16 12:40:00,51.41,51.46,51.41,51.42,10700.0,44.3732,44.4164,44.3732,44.3819,10700.0
2006-08-16 12:50:00,51.42,51.42,51.37,51.41,12000.0,44.3819,44.3819,44.3387,44.3732,12000.0
2006-08-16 13:00:00,51.4,51.45,51.39,51.45,17300.0,44.3646,44.4078,44.356,44.4078,17300.0
2006-08-16 13:10:00,51.45,51.5,51.44,51.5,12000.0,44.4078,44.4509,44.3991,44.4509,12000.0
2006-08-16 13:20:00,51.48,51.49,51.46,51.46,17100.0,44.4336,44.4423,44.4164,44.4164,17100.0
2006-08-16 13:30:00,51.46,51.49,51.44,51.46,23300.0,44.4164,44.4423,44.3991,44.4164,23300.0
2006-08-16 13:40:00,51.47,51.5,51.47,51.49,24100.0,44.425,44.4509,44.425,44.4423,24100.0
2006-08-16 13:50:00,51.49,51.5,51.49,51.5,24800.0,44.4423,44.4509,44.4423,44.4509,24800.0
2006-08-16 14:00:00,51.5,51.58,51.5,51.57,26000.0,44.4509,44.52,44.4509,44.5113,26000.0
2006-08-16 14:10:00,51.56,51.61,51.55,51.59,18100.0,44.5027,44.5459,44.4941,44.5286,18100.0
2006-08-16 14:20:00,51.58,51.59,51.56,51.59,23600.0,44.52,44.5286,44.5027,44.5286,23600.0
2006-08-16 14:30:00,51.59,51.6,51.56,51.59,34100.0,44.5286,44.5372,44.5027,44.5286,34100.0
2006-08-16 14:40:00,51.59,51.6,51.5,51.51,32000.0,44.5286,44.5372,44.4509,44.4595,32000.0
2006-08-16 14:50:00,51.51,51.57,51.5,51.56,27000.0,44.4595,44.5113,44.4509,44.5027,27000.0
2006-08-16 15:00:00,51.57,51.63,51.56,51.62,32000.0,44.5113,44.5631,44.5027,44.5545,32000.0
2006-08-16 15:10:00,51.62,51.73,51.62,51.73,38700.0,44.5545,44.6494,44.5545,44.6494,38700.0
2006-08-16 15:20:00,51.73,51.79,51.73,51.78,31600.0,44.6494,44.7012,44.6494,44.6926,31600.0
2006-08-16 15:30:00,51.77,51.8,51.77,51.77,37400.0,44.684,44.7098,44.684,44.684,37400.0
2006-08-16 15:40:00,51.77,51.78,51.69,51.7,45400.0,44.684,44.6926,44.6149,44.6235,45400.0
2006-08-16 15:50:00,51.69,51.71,51.61,51.7,44800.0,44.6149,44.6322,44.5459,44.6235,44800.0
2006-08-17 09:30:00,51.48,51.48,51.4,51.45,7900.0,44.4336,44.4336,44.3646,44.4078,7900.0
2006-08-17 09:40:00,51.46,51.66,51.44,51.62,23600.0,44.4164,44.589,44.3991,44.5545,23600.0
2006-08-17 09:50:00,51.6,51.6,51.51,51.55,14000.0,44.5372,44.5372,44.4595,44.4941,14000.0
2006-08-17 10:00:00,51.55,51.56,51.52,51.55,14800.0,44.4941,44.5027,44.4682,44.4941,14800.0
2006-08-17 10:10:00,51.54,51.54,51.47,51.52,17500.0,44.4854,44.4854,44.425,44.4682,17500.0
2006-08-17 10:20:00,51.51,51.54,51.48,51.5,10500.0,44.4595,44.4854,44.4336,44.4509,10500.0
2006-08-17 10:30:00,51.48,51.5,51.45,51.48,13500.0,44.4336,44.4509,44.4078,44.4336,13500.0
2006-08-17 10:40:00,51.47,51.54,51.46,51.53,15400.0,44.425,44.4854,44.4164,44.4768,15400.0
2006-08-17 10:50:00,51.53,51.56,51.52,51.55,19200.0,44.4768,44.5027,44.4682,44.4941,19200.0
2006-08-17 11:00:00,51.55,51.65,51.55,51.65,16800.0,44.4941,44.5804,44.4941,44.5804,16800.0
2006-08-17 11:10:00,51.65,51.66,51.62,51.62,10700.0,44.5804,44.589,44.5545,44.5545,10700.0
2006-08-17 11:20:00,51.62,51.64,51.6,51.64,13400.0,44.5545,44.5717,44.5372,44.5717,13400.0
2006-08-17 11:30:00,51.64,51.67,51.63,51.63,17800.0,44.5717,44.5976,44.5631,44.5631,17800.0
2006-08-17 11:40:00,51.63,51.67,51.61,51.67,14700.0,44.5631,44.5976,44.5459,44.5976,14700.0
2006-08-17 11:50:00,51.67,51.7,51.64,51.69,22000.0,44.5976,44.6235,44.5717,44.6149,22000.0
2006-08-17 12:00:00,51.68,51.69,51.66,51.69,30300.0,44.6063,44.6149,44.589,44.6149,30300.0
2006-08-17 12:10:00,51.69,51.73,51.69,51.72,12000.0,44.6149,44.6494,44.6149,44.6408,12000.0
2006-08-17 12:20:00,51.72,51.72,51.69,51.71,14800.0,44.6408,44.6408,44.6149,44.6322,14800.0
2006-08-17 12:30:00,51.71,51.71,51.66,51.66,13000.0,44.6322,44.6322,44.589,44.589,13000.0
2006-08-17 12:40:00,51.67,51.69,51.65,51.69,16800.0,44.5976,44.6149,44.5804,44.6149,16800.0
2006-08-17 12:50:00,51.67,51.71,51.66,51.7,27500.0,44.5976,44.6322,44.589,44.6235,27500.0
2006-08-17 13:00:00,51.7,51.71,51.69,51.71,24800.0,44.6235,44.6322,44.6149,44.6322,24800.0
2006-08-17 13:10:00,51.7,51.77,51.69,51.77,23500.0,44.6235,44.684,44.6149,44.684,23500.0
2006-08-17 13:20:00,51.77,51.77,51.76,51.76,14100.0,44.684,44.684,44.6753,44.6753,14100.0
2006-08-17 13:30:00,51.77,51.78,51.76,51.77,13000.0,44.684,44.6926,44.6753,44.684,13000.0
2006-08-17 13:40:00,51.76,51.77,51.76,51.76,16900.0,44.6753,44.684,44.6753,44.6753,16900.0
2006-08-17 13:50:00,51.76,51.76,51.69,51.69,32500.0,44.6753,44.6753,44.6149,44.6149,32500.0
2006-08-17 14:00:00,51.68,51.72,51.66,51.72,13700.0,44.6063,44.6408,44.589,44.6408,13700.0
2006-08-17 14:10:00,51.72,51.75,51.7,51.72,22400.0,44.6408,44.6667,44.6235,44.6408,22400.0
2006-08-17 14:20:00,51.72,51.76,51.71,51.76,9600.0,44.6408,44.6753,44.6322,44.6753,9600.0
2006-08-17 14:30:00,51.76,51.79,51.76,51.77,22600.0,44.6753,44.7012,44.6753,44.684,22600.0
2006-08-17 14:40:00,51.77,51.83,51.77,51.82,23000.0,44.684,44.7357,44.684,44.7271,23000.0
2006-08-17 14:50:00,51.83,51.89,51.81,51.89,26300.0,44.7357,44.7875,44.7185,44.7875,26300.0
2006-08-17 15:00:00,51.89,51.96,51.88,51.96,25900.0,44.7875,44.8479,44.7789,44.8479,25900.0
2006-08-17 15:10:00,51.96,51.99,51.94,51.98,25800.0,44.8479,44.8738,44.8307,44.8652,25800.0
2006-08-17 15:20:00,51.99,51.99,51.93,51.97,32500.0,44.8738,44.8738,44.8221,44.8566,32500.0
2006-08-17 15:30:00,51.97,52.0,51.97,51.99,83500.0,44.8566,44.8825,44.8566,44.8738,83500.0
2006-08-17 15:40:00,51.99,52.05,51.98,52.02,91200.0,44.8738,44.9256,44.8652,44.8997,91200.0
2006-08-17 15:50:00,52.02,52.02,51.97,51.98,91400.0,44.8997,44.8997,44.8566,44.8652,91400.0
2006-08-18 09:30:00,52.09,52.1,51.97,52.04,100300.0,44.9602,44.9688,44.8566,44.917,100300.0
2006-08-18 09:40:00,52.04,52.17,52.04,52.13,29700.0,44.917,45.0292,44.917,44.9947,29700.0
2006-08-18 09:50:00,52.13,52.13,52.05,52.13,30800.0,44.9947,44.9947,44.9256,44.9947,30800.0
2006-08-18 10:00:00,52.12,52.13,51.94,51.98,23900.0,44.986,44.9947,44.8307,44.8652,23900.0
2006-08-18 10:10:00,51.97,51.98,51.88,51.88,19900.0,44.8566,44.8652,44.7789,44.7789,19900.0
2006-08-18 10:20:00,51.88,51.88,51.8,51.8,38300.0,44.7789,44.7789,44.7098,44.7098,38300.0
2006-08-18 10:30:00,51.8,51.83,51.76,51.82,25100.0,44.7098,44.7357,44.6753,44.7271,25100.0
2006-08-18 10:40:00,51.8,51.93,51.8,51.91,17100.0,44.7098,44.8221,44.7098,44.8048,17100.0
2006-08-18 10:50:00,51.92,51.92,51.86,51.89,29400.0,44.8134,44.8134,44.7616,44.7875,29400.0
2006-08-18 11:00:00,51.88,51.96,51.88,51.89,14200.0,44.7789,44.8479,44.7789,44.7875,14200.0
2006-08-18 11:10:00,51.9,51.91,51.8,51.8,16500.0,44.7962,44.8048,44.7098,44.7098,16500.0
2006-08-18 11:20:00,51.81,51.83,51.8,51.81,17700.0,44.7185,44.7357,44.7098,44.7185,17700.0
2006-08-18 11:30:00,51.8,51.89,51.79,51.81,28200.0,44.7098,44.7875,44.7012,44.7185,28200.0
2006-08-18 11:40:00,51.82,51.84,51.78,51.8,11200.0,44.7271,44.7444,44.6926,44.7098,11200.0
2006-08-18 11:50:00,51.8,51.83,51.77,51.81,14600.0,44.7098,44.7357,44.684,44.7185,14600.0
2006-08-18 12:00:00,51.8,51.83,51.73,51.83,21400.0,44.7098,44.7357,44.6494,44.7357,21400.0
2006-08-18 12:10:00,51.83,51.92,51.75,51.88,24000.0,44.7357,44.8134,44.6667,44.7789,24000.0
2006-08-18 12:20:00,51.87,51.93,51.79,51.91,20700.0,44.7703,44.8221,44.7012,44.8048,20700.0
2006-08-18 12:30:00,51.91,51.92,51.82,51.82,14400.0,44.8048,44.8134,44.7271,44.7271,14400.0
2006-08-18 12:40:00,51.82,51.92,51.81,51.92,18800.0,44.7271,44.8134,44.7185,44.8134,18800.0
2006-08-18 12:50:00,51.91,51.92,51.9,51.9,28000.0,44.8048,44.8134,44.7962,44.7962,28000.0
2006-08-18 13:00:00,51.9,51.92,51.87,51.92,20300.0,44.7962,44.8134,44.7703,44.8134,20300.0
2006-08-18 13:10:00,51.91,51.94,51.9,51.93,19500.0,44.8048,44.8307,44.7962,44.8221,19500.0
2006-08-18 13:20:00,51.93,51.95,51.92,51.93,19200.0,44.8221,44.8393,44.8134,44.8221,19200.0
2006-08-18 13:30:00,51.92,51.96,51.92,51.92,21700.0,44.8134,44.8479,44.8134,44.8134,21700.0
2006-08-18 13:40:00,51.92,51.94,51.92,51.92,26200.0,44.8134,44.8307,44.8134,44.8134,26200.0
2006-08-18 13:50:00,51.92,51.97,51.92,51.95,18400.0,44.8134,44.8566,44.8134,44.8393,18400.0
2006-08-18 14:00:00,51.95,52.04,51.95,52.03,39200.0,44.8393,44.917,44.8393,44.9084,39200.0
2006-08-18 14:10:00,52.03,52.09,52.03,52.07,18700.0,44.9084,44.9602,44.9084,44.9429,18700.0
2006-08-18 14:20:00,52.07,52.09,52.07,52.09,20000.0,44.9429,44.9602,44.9429,44.9602,20000.0
2006-08-18 14:30:00,52.08,52.12,52.07,52.09,19700.0,44.9515,44.986,44.9429,44.9602,19700.0
2006-08-18 14:40:00,52.09,52.12,52.04,52.04,21700.0,44.9602,44.986,44.917,44.917,21700.0
2006-08-18 14:50:00,52.03,52.04,51.95,51.98,25500.0,44.9084,44.917,44.8393,44.8652,25500.0
2006-08-18 15:00:00,51.99,52.0,51.95,51.96,30800.0,44.8738,44.8825,44.8393,44.8479,30800.0
2006-08-18 15:10:00,51.98,52.02,51.96,52.01,20400.0,44.8652,44.8997,44.8479,44.8911,20400.0
2006-08-18 15:20:00,52.01,52.12,52.01,52.12,24000.0,44.8911,44.986,44.8911,44.986,24000.0
2006-08-18 15:30:00,52.12,52.13,52.09,52.11,40000.0,44.986,44.9947,44.9602,44.9774,40000.0
2006-08-18 15:40:00,52.1,52.11,52.05,52.05,37900.0,44.9688,44.9774,44.9256,44.9256,37900.0
2006-08-18 15:50:00,52.06,52.06,51.95,52.06,48300.0,44.9343,44.9343,44.8393,44.9343,48300.0
2006-08-21 09:30:00,52.08,52.08,51.86,52.0,23300.0,44.9515,44.9515,44.7616,44.8825,23300.0
2006-08-21 09:40:00,51.98,52.02,51.94,51.94,11900.0,44.8652,44.8997,44.8307,44.8307,11900.0
2006-08-21 09:50:00,51.96,51.98,51.63,51.71,29200.0,44.8479,44.8652,44.5631,44.6322,29200.0
2006-08-21 10:00:00,51.71,51.78,51.71,51.74,11200.0,44.6322,44.6926,44.6322,44.6581,11200.0
2006-08-21 10:10:00,51.77,51.85,51.77,51.8,15600.0,44.684,44.753,44.684,44.7098,15600.0
2006-08-21 10:20:00,51.81,51.86,51.78,51.81,19300.0,44.7185,44.7616,44.6926,44.7185,19300.0
2006-08-21 10:30:00,51.81,51.89,51.78,51.83,20400.0,44.7185,44.7875,44.6926,44.7357,20400.0
2006-08-21 10:40:00,51.85,51.91,51.82,51.87,22300.0,44.753,44.8048,44.7271,44.7703,22300.0
2006-08-21 10:50:00,51.88,51.88,51.77,51.81,40200.0,44.7789,44.7789,44.684,44.7185,40200.0
2006-08-21 11:00:00,51.8,51.8,51.71,51.73,15600.0,44.7098,44.7098,44.6322,44.6494,15600.0
2006-08-21 11:10:00,51.72,51.72,51.65,51.69,18300.0,44.6408,44.6408,44.5804,44.6149,18300.0
2006-08-21 11:20:00,51.69,51.71,51.65,51.66,13100.0,44.6149,44.6322,44.5804,44.589,13100.0
2006-08-21 11:30:00,51.65,51.71,51.64,51.64,21800.0,44.5804,44.6322,44.5717,44.5717,21800.0
2006-08-21 11:40:00,51.62,51.66,51.6,51.6,18000.0,44.5545,44.589,44.5372,44.5372,18000.0
2006-08-21 11:50:00,51.61,51.62,51.55,51.57,20000.0,44.5459,44.5545,44.4941,44.5113,20000.0
2006-08-21 12:00:00,51.55,51.7,51.55,51.7,27500.0,44.4941,44.6235,44.4941,44.6235,27500.0
2006-08-21 12:10:00,51.7,51.74,51.65,51.74,13900.0,44.6235,44.6581,44.5804,44.6581,13900.0
2006-08-21 12:20:00,51.73,51.75,51.69,51.69,10400.0,44.6494,44.6667,44.6149,44.6149,10400.0
2006-08-21 12:30:00,51.67,51.69,51.65,51.66,17900.0,44.5976,44.6149,44.5804,44.589,17900.0
2006-08-21 12:40:00,51.66,51.68,51.62,51.62,12500.0,44.589,44.6063,44.5545,44.5545,12500.0
2006-08-21 12:50:00,51.62,51.64,51.6,51.6,14200.0,44.5545,44.5717,44.5372,44.5372,14200.0
2006-08-21 13:00:00,51.6,51.62,51.57,51.58,11100.0,44.5372,44.5545,44.5113,44.52,11100.0
2006-08-21 13:10:00,51.58,51.59,51.45,51.48,23900.0,44.52,44.5286,44.4078,44.4336,23900.0
2006-08-21 13:20:00,51.47,51.53,51.45,51.47,18800.0,44.425,44.4768,44.4078,44.425,18800.0
2006-08-21 13:30:00,51.46,51.49,51.42,51.44,13800.0,44.4164,44.4423,44.3819,44.3991,13800.0
2006-08-21 13:40:00,51.43,51.45,51.4,51.44,17900.0,44.3905,44.4078,44.3646,44.3991,17900.0
2006-08-21 13:50:00,51.45,51.5,51.43,51.5,10000.0,44.4078,44.4509,44.3905,44.4509,10000.0
2006-08-21 14:00:00,51.5,51.52,51.44,51.46,24900.0,44.4509,44.4682,44.3991,44.4164,24900.0
2006-08-21 14:10:00,51.45,51.47,51.45,51.45,15800.0,44.4078,44.425,44.4078,44.4078,15800.0
2006-08-21 14:20:00,51.45,51.46,51.37,51.38,11200.0,44.4078,44.4164,44.3387,44.3473,11200.0
2006-08-21 14:30:00,51.38,51.39,51.31,51.36,14400.0,44.3473,44.356,44.2869,44.3301,14400.0
2006-08-21 14:40:00,51.35,51.41,51.28,51.37,22700.0,44.3214,44.3732,44.261,44.3387,22700.0
2006-08-21 14:50:00,51.37,51.44,51.35,51.44,18700.0,44.3387,44.3991,44.3214,44.3991,18700.0
2006-08-21 15:00:00,51.42,51.49,51.42,51.49,32700.0,44.3819,44.4423,44.3819,44.4423,32700.0
2006-08-21 15:10:00,51.5,51.51,51.43,51.43,27100.0,44.4509,44.4595,44.3905,44.3905,27100.0
2006-08-21 15:20:00,51.43,51.5,51.4,51.44,31300.0,44.3905,44.4509,44.3646,44.3991,31300.0
2006-08-21 15:30:00,51.45,51.57,51.44,51.56,29400.0,44.4078,44.5113,44.3991,44.5027,29400.0
2006-08-21 15:40:00,51.55,51.55,51.38,51.38,35300.0,44.4941,44.4941,44.3473,44.3473,35300.0
2006-08-21 15:50:00,51.37,51.5,51.37,51.5,65900.0,44.3387,44.4509,44.3387,44.4509,65900.0
2006-08-22 09:30:00,50.52,51.49,50.52,51.35,38100.0,43.605,44.4423,43.605,44.3214,38100.0
2006-08-22 09:40:00,51.38,51.44,51.37,51.4,27800.0,44.3473,44.3991,44.3387,44.3646,27800.0
2006-08-22 09:50:00,51.42,51.53,51.32,51.48,41400.0,44.3819,44.4768,44.2955,44.4336,41400.0
2006-08-22 10:00:00,51.48,51.55,51.43,51.45,20800.0,44.4336,44.4941,44.3905,44.4078,20800.0
2006-08-22 10:10:00,51.46,51.48,51.44,51.44,33300.0,44.4164,44.4336,44.3991,44.3991,33300.0
2006-08-22 10:20:00,51.45,51.49,51.43,51.44,20400.0,44.4078,44.4423,44.3905,44.3991,20400.0
2006-08-22 10:30:00,51.44,51.49,51.44,51.48,24800.0,44.3991,44.4423,44.3991,44.4336,24800.0
2006-08-22 10:40:00,51.48,51.49,51.4,51.4,26600.0,44.4336,44.4423,44.3646,44.3646,26600.0
2006-08-22 10:50:00,51.4,51.45,51.4,51.45,15600.0,44.3646,44.4078,44.3646,44.4078,15600.0
2006-08-22 11:00:00,51.44,51.44,51.39,51.4,25900.0,44.3991,44.3991,44.356,44.3646,25900.0
2006-08-22 11:10:00,51.4,51.42,51.4,51.4,10600.0,44.3646,44.3819,44.3646,44.3646,10600.0
2006-08-22 11:20:00,51.41,51.42,51.4,51.42,30500.0,44.3732,44.3819,44.3646,44.3819,30500.0
2006-08-22 11:30:00,51.42,51.44,51.4,51.44,54100.0,44.3819,44.3991,44.3646,44.3991,54100.0
2006-08-22 11:40:00,51.42,51.43,51.4,51.42,28300.0,44.3819,44.3905,44.3646,44.3819,28300.0
2006-08-22 11:50:00,51.41,51.42,51.4,51.41,14100.0,44.3732,44.3819,44.3646,44.3732,14100.0
2006-08-22 12:00:00,51.41,51.42,51.4,51.4,26300.0,44.3732,44.3819,44.3646,44.3646,26300.0
2006-08-22 12:10:00,51.41,51.44,51.4,51.42,19300.0,44.3732,44.3991,44.3646,44.3819,19300.0
2006-08-22 12:20:00,51.42,51.42,51.4,51.4,14100.0,44.3819,44.3819,44.3646,44.3646,14100.0
2006-08-22 12:30:00,51.4,51.41,51.36,51.36,34200.0,44.3646,44.3732,44.3301,44.3301,34200.0
2006-08-22 12:40:00,51.37,51.38,51.35,51.35,11900.0,44.3387,44.3473,44.3214,44.3214,11900.0
2006-08-22 12:50:00,51.35,51.39,51.33,51.39,16500.0,44.3214,44.356,44.3042,44.356,16500.0
2006-08-22 13:00:00,51.37,51.37,51.3,51.31,35200.0,44.3387,44.3387,44.2783,44.2869,35200.0
2006-08-22 13:10:00,51.3,51.33,51.3,51.33,39800.0,44.2783,44.3042,44.2783,44.3042,39800.0
2006-08-22 13:20:00,51.31,51.4,51.3,51.36,35600.0,44.2869,44.3646,44.2783,44.3301,35600.0
2006-08-22 13:30:00,51.35,51.41,51.34,51.39,18600.0,44.3214,44.3732,44.3128,44.356,18600.0
2006-08-22 13:40:00,51.38,51.38,51.31,51.31,35000.0,44.3473,44.3473,44.2869,44.2869,35000.0
2006-08-22 13:50:00,51.31,51.48,51.31,51.47,36600.0,44.2869,44.4336,44.2869,44.425,36600.0
2006-08-22 14:00:00,51.45,51.47,51.4,51.42,35600.0,44.4078,44.425,44.3646,44.3819,35600.0
2006-08-22 14:10:00,51.42,51.44,51.35,51.4,28100.0,44.3819,44.3991,44.3214,44.3646,28100.0
2006-08-22 14:20:00,51.4,51.43,51.32,51.34,23300.0,44.3646,44.3905,44.2955,44.3128,23300.0
2006-08-22 14:30:00,51.35,51.41,51.32,51.41,25900.0,44.3214,44.3732,44.2955,44.3732,25900.0
2006-08-22 14:40:00,51.41,51.49,51.41,51.46,39200.0,44.3732,44.4423,44.3732,44.4164,39200.0
2006-08-22 14:50:00,51.46,51.54,51.45,51.51,27600.0,44.4164,44.4854,44.4078,44.4595,27600.0
2006-08-22 15:00:00,51.51,51.6,51.5,51.57,41400.0,44.4595,44.5372,44.4509,44.5113,41400.0
2006-08-22 15:10:00,51.57,51.57,51.51,51.53,29000.0,44.5113,44.5113,44.4595,44.4768,29000.0
2006-08-22 15:20:00,51.53,51.63,51.53,51.6,37100.0,44.4768,44.5631,44.4768,44.5372,37100.0
2006-08-22 15:30:00,51.6,51.6,51.53,51.54,40200.0,44.5372,44.5372,44.4768,44.4854,40200.0
2006-08-22 15:40:00,51.56,51.62,51.54,51.61,37200.0,44.5027,44.5545,44.4854,44.5459,37200.0
2006-08-22 15:50:00,51.6,51.6,51.5,51.58,43500.0,44.5372,44.5372,44.4509,44.52,43500.0
2006-08-23 09:30:00,51.65,51.72,51.52,51.68,22400.0,44.5804,44.6408,44.4682,44.6063,22400.0
2006-08-23 09:40:00,51.69,51.76,51.61,51.63,23500.0,44.6149,44.6753,44.5459,44.5631,23500.0
2006-08-23 09:50:00,51.59,51.65,51.51,51.59,33900.0,44.5286,44.5804,44.4595,44.5286,33900.0
2006-08-23 10:00:00,51.57,51.67,51.52,51.6,36200.0,44.5113,44.5976,44.4682,44.5372,36200.0
2006-08-23 10:10:00,51.59,51.6,51.35,51.38,30600.0,44.5286,44.5372,44.3214,44.3473,30600.0
2006-08-23 10:20:00,51.38,51.41,51.35,51.41,17900.0,44.3473,44.3732,44.3214,44.3732,17900.0
2006-08-23 10:30:00,51.4,51.43,51.38,51.39,24700.0,44.3646,44.3905,44.3473,44.356,24700.0
2006-08-23 10:40:00,51.39,51.42,51.37,51.4,21100.0,44.356,44.3819,44.3387,44.3646,21100.0
2006-08-23 10:50:00,51.4,51.4,51.26,51.26,11900.0,44.3646,44.3646,44.2438,44.2438,11900.0
2006-08-23 11:00:00,51.25,51.26,51.04,51.04,19900.0,44.2351,44.2438,44.0539,44.0539,19900.0
2006-08-23 11:10:00,51.03,51.17,51.0,51.17,25500.0,44.0452,44.1661,44.0193,44.1661,25500.0
2006-08-23 11:20:00,51.19,51.27,51.19,51.27,11100.0,44.1833,44.2524,44.1833,44.2524,11100.0
2006-08-23 11:30:00,51.3,51.3,51.2,51.2,14800.0,44.2783,44.2783,44.192,44.192,14800.0
2006-08-23 11:40:00,51.2,51.27,51.2,51.23,10700.0,44.192,44.2524,44.192,44.2179,10700.0
2006-08-23 11:50:00,51.23,51.37,51.21,51.36,14400.0,44.2179,44.3387,44.2006,44.3301,14400.0
2006-08-23 12:00:00,51.34,51.43,51.33,51.36,17100.0,44.3128,44.3905,44.3042,44.3301,17100.0
2006-08-23 12:10:00,51.38,51.46,51.32,51.37,38900.0,44.3473,44.4164,44.2955,44.3387,38900.0
2006-08-23 12:20:00,51.35,51.39,51.35,51.37,19100.0,44.3214,44.356,44.3214,44.3387,19100.0
2006-08-23 12:30:00,51.36,51.39,51.35,51.35,11200.0,44.3301,44.356,44.3214,44.3214,11200.0
2006-08-23 12:40:00,51.38,51.42,51.36,51.41,5800.0,44.3473,44.3819,44.3301,44.3732,5800.0
2006-08-23 12:50:00,51.41,51.49,51.4,51.4,11900.0,44.3732,44.4423,44.3646,44.3646,11900.0
2006-08-23 13:00:00,51.39,51.42,51.35,51.35,8300.0,44.356,44.3819,44.3214,44.3214,8300.0
2006-08-23 13:10:00,51.35,51.38,51.35,51.36,8400.0,44.3214,44.3473,44.3214,44.3301,8400.0
2006-08-23 13:20:00,51.37,51.41,51.35,51.38,110500.0,44.3387,44.3732,44.3214,44.3473,110500.0
2006-08-23 13:30:00,51.38,51.38,51.21,51.21,12000.0,44.3473,44.3473,44.2006,44.2006,12000.0
2006-08-23 13:40:00,51.21,51.21,51.08,51.18,38800.0,44.2006,44.2006,44.0884,44.1747,38800.0
2006-08-23 13:50:00,51.18,51.18,51.05,51.07,16100.0,44.1747,44.1747,44.0625,44.0798,16100.0
2006-08-23 14:00:00,51.07,51.17,51.07,51.15,17600.0,44.0798,44.1661,44.0798,44.1488,17600.0
2006-08-23 14:10:00,51.16,51.22,51.15,51.17,14900.0,44.1574,44.2092,44.1488,44.1661,14900.0
2006-08-23 14:20:00,51.17,51.19,51.11,51.11,12100.0,44.1661,44.1833,44.1143,44.1143,12100.0
2006-08-23 14:30:00,51.1,51.22,51.1,51.19,10700.0,44.1057,44.2092,44.1057,44.1833,10700.0
2006-08-23 14:40:00,51.19,51.22,51.11,51.13,14700.0,44.1833,44.2092,44.1143,44.1316,14700.0
2006-08-23 14:50:00,51.13,51.27,51.13,51.26,35500.0,44.1316,44.2524,44.1316,44.2438,35500.0
2006-08-23 15:00:00,51.25,51.29,51.25,51.27,23200.0,44.2351,44.2697,44.2351,44.2524,23200.0
2006-08-23 15:10:00,51.29,51.29,51.21,51.25,23000.0,44.2697,44.2697,44.2006,44.2351,23000.0
2006-08-23 15:20:00,51.26,51.28,51.24,51.24,24600.0,44.2438,44.261,44.2265,44.2265,24600.0
2006-08-23 15:30:00,51.24,51.29,51.23,51.26,35200.0,44.2265,44.2697,44.2179,44.2438,35200.0
2006-08-23 15:40:00,51.26,51.34,51.25,51.3,32000.0,44.2438,44.3128,44.2351,44.2783,32000.0
2006-08-23 15:50:00,51.29,51.35,51.25,51.31,39900.0,44.2697,44.3214,44.2351,44.2869,39900.0
2006-08-24 09:30:00,51.37,51.37,51.0,51.14,72900.0,44.3387,44.3387,44.0193,44.1402,72900.0
2006-08-24 09:40:00,51.1,51.22,51.06,51.15,35500.0,44.1057,44.2092,44.0711,44.1488,35500.0
2006-08-24 09:50:00,51.15,51.35,51.13,51.32,43300.0,44.1488,44.3214,44.1316,44.2955,43300.0
2006-08-24 10:00:00,51.33,51.33,51.2,51.24,22300.0,44.3042,44.3042,44.192,44.2265,22300.0
2006-08-24 10:10:00,51.25,51.37,51.23,51.37,25000.0,44.2351,44.3387,44.2179,44.3387,25000.0
2006-08-24 10:20:00,51.34,51.34,51.25,51.28,18700.0,44.3128,44.3128,44.2351,44.261,18700.0
2006-08-24 10:30:00,51.26,51.3,51.25,51.25,18100.0,44.2438,44.2783,44.2351,44.2351,18100.0
2006-08-24 10:40:00,51.24,51.25,51.19,51.25,11700.0,44.2265,44.2351,44.1833,44.2351,11700.0
2006-08-24 10:50:00,51.23,51.31,51.2,51.27,17000.0,44.2179,44.2869,44.192,44.2524,17000.0
2006-08-24 11:00:00,51.27,51.37,51.27,51.33,19600.0,44.2524,44.3387,44.2524,44.3042,19600.0
2006-08-24 11:10:00,51.33,51.35,51.27,51.28,23900.0,44.3042,44.3214,44.2524,44.261,23900.0
2006-08-24 11:20:00,51.27,51.34,51.23,51.32,14400.0,44.2524,44.3128,44.2179,44.2955,14400.0
2006-08-24 11:30:00,51.34,51.37,51.28,51.3,25600.0,44.3128,44.3387,44.261,44.2783,25600.0
2006-08-24 11:40:00,51.29,51.35,51.25,51.32,26500.0,44.2697,44.3214,44.2351,44.2955,26500.0
2006-08-24 11:50:00,51.34,51.37,51.28,51.36,19400.0,44.3128,44.3387,44.261,44.3301,19400.0
2006-08-24 12:00:00,51.36,51.37,51.24,51.27,63900.0,44.3301,44.3387,44.2265,44.2524,63900.0
2006-08-24 12:10:00,51.27,51.28,51.25,51.28,12800.0,44.2524,44.261,44.2351,44.261,12800.0
2006-08-24 12:20:00,51.27,51.3,51.26,51.27,11000.0,44.2524,44.2783,44.2438,44.2524,11000.0
2006-08-24 12:30:00,51.28,51.33,51.26,51.29,21500.0,44.261,44.3042,44.2438,44.2697,21500.0
2006-08-24 12:40:00,51.29,51.32,51.26,51.28,9100.0,44.2697,44.2955,44.2438,44.261,9100.0
2006-08-24 12:50:00,51.3,51.3,51.23,51.24,7100.0,44.2783,44.2783,44.2179,44.2265,7100.0
2006-08-24 13:00:00,51.24,51.25,51.21,51.22,11300.0,44.2265,44.2351,44.2006,44.2092,11300.0
2006-08-24 13:10:00,51.23,51.24,51.2,51.22,7500.0,44.2179,44.2265,44.192,44.2092,7500.0
2006-08-24 13:20:00,51.21,51.3,51.2,51.3,15100.0,44.2006,44.2783,44.192,44.2783,15100.0
2006-08-24 13:30:00,51.3,51.32,51.27,51.3,19600.0,44.2783,44.2955,44.2524,44.2783,19600.0
2006-08-24 13:40:00,51.31,51.31,51.28,51.3,16000.0,44.2869,44.2869,44.261,44.2783,16000.0
2006-08-24 13:50:00,51.31,51.35,51.29,51.32,17800.0,44.2869,44.3214,44.2697,44.2955,17800.0
2006-08-24 14:00:00,51.32,51.33,51.27,51.32,30100.0,44.2955,44.3042,44.2524,44.2955,30100.0
2006-08-24 14:10:00,51.32,51.42,51.32,51.38,23400.0,44.2955,44.3819,44.2955,44.3473,23400.0
2006-08-24 14:20:00,51.4,51.43,51.36,51.38,38200.0,44.3646,44.3905,44.3301,44.3473,38200.0
2006-08-24 14:30:00,51.4,51.41,51.37,51.39,23000.0,44.3646,44.3732,44.3387,44.356,23000.0
2006-08-24 14:40:00,51.4,51.43,51.37,51.4,17400.0,44.3646,44.3905,44.3387,44.3646,17400.0
2006-08-24 14:50:00,51.42,51.52,51.36,51.49,25400.0,44.3819,44.4682,44.3301,44.4423,25400.0
2006-08-24 15:00:00,51.51,51.54,51.45,51.48,40300.0,44.4595,44.4854,44.4078,44.4336,40300.0
2006-08-24 15:10:00,51.48,51.52,51.47,51.48,47300.0,44.4336,44.4682,44.425,44.4336,47300.0
2006-08-24 15:20:00,51.5,51.53,51.45,51.53,22600.0,44.4509,44.4768,44.4078,44.4768,22600.0
2006-08-24 15:30:00,51.53,51.61,51.51,51.59,34500.0,44.4768,44.5459,44.4595,44.5286,34500.0
2006-08-24 15:40:00,51.6,51.61,51.58,51.58,35100.0,44.5372,44.5459,44.52,44.52,35100.0
2006-08-24 15:50:00,51.59,51.59,51.49,51.53,45300.0,44.5286,44.5286,44.4423,44.4768,45300.0
2006-08-25 09:30:00,51.04,51.28,51.04,51.27,43100.0,44.0539,44.261,44.0539,44.2524,43100.0
2006-08-25 09:40:00,51.27,51.55,51.24,51.5,52100.0,44.2524,44.4941,44.2265,44.4509,52100.0
2006-08-25 09:50:00,51.52,51.52,51.43,51.43,19300.0,44.4682,44.4682,44.3905,44.3905,19300.0
2006-08-25 10:00:00,51.44,51.49,51.4,51.48,31800.0,44.3991,44.4423,44.3646,44.4336,31800.0
2006-08-25 10:10:00,51.49,51.53,51.42,51.49,43000.0,44.4423,44.4768,44.3819,44.4423,43000.0
2006-08-25 10:20:00,51.49,51.8,51.48,51.8,44300.0,44.4423,44.7098,44.4336,44.7098,44300.0
2006-08-25 10:30:00,51.8,51.88,51.79,51.79,40000.0,44.7098,44.7789,44.7012,44.7012,40000.0
2006-08-25 10:40:00,51.78,51.78,51.61,51.62,15600.0,44.6926,44.6926,44.5459,44.5545,15600.0
2006-08-25 10:50:00,51.63,51.69,51.59,51.64,20800.0,44.5631,44.6149,44.5286,44.5717,20800.0
2006-08-25 11:00:00,51.63,51.74,51.62,51.74,34800.0,44.5631,44.6581,44.5545,44.6581,34800.0
2006-08-25 11:10:00,51.73,51.89,51.71,51.89,52800.0,44.6494,44.7875,44.6322,44.7875,52800.0
2006-08-25 11:20:00,51.9,51.95,51.86,51.94,40200.0,44.7962,44.8393,44.7616,44.8307,40200.0
2006-08-25 11:30:00,51.95,51.95,51.87,51.94,42100.0,44.8393,44.8393,44.7703,44.8307,42100.0
2006-08-25 11:40:00,51.94,51.99,51.93,51.98,43700.0,44.8307,44.8738,44.8221,44.8652,43700.0
2006-08-25 11:50:00,51.98,52.16,51.97,52.04,83200.0,44.8652,45.0206,44.8566,44.917,83200.0
2006-08-25 12:00:00,52.02,52.11,52.01,52.1,48800.0,44.8997,44.9774,44.8911,44.9688,48800.0
2006-08-25 12:10:00,52.1,52.11,51.98,51.98,51300.0,44.9688,44.9774,44.8652,44.8652,51300.0
2006-08-25 12:20:00,51.96,52.02,51.92,52.02,32500.0,44.8479,44.8997,44.8134,44.8997,32500.0
2006-08-25 12:30:00,52.04,52.04,52.0,52.01,78900.0,44.917,44.917,44.8825,44.8911,78900.0
2006-08-25 12:40:00,52.01,52.02,52.0,52.0,29100.0,44.8911,44.8997,44.8825,44.8825,29100.0
2006-08-25 12:50:00,52.0,52.02,52.0,52.02,17300.0,44.8825,44.8997,44.8825,44.8997,17300.0
2006-08-25 13:00:00,52.01,52.03,52.0,52.03,37400.0,44.8911,44.9084,44.8825,44.9084,37400.0
2006-08-25 13:10:00,52.02,52.02,51.9,51.9,83400.0,44.8997,44.8997,44.7962,44.7962,83400.0
2006-08-25 13:20:00,51.9,51.91,51.74,51.75,147000.0,44.7962,44.8048,44.6581,44.6667,147000.0
2006-08-25 13:30:00,51.75,51.84,51.74,51.79,41700.0,44.6667,44.7444,44.6581,44.7012,41700.0
2006-08-25 13:40:00,51.78,51.81,51.75,51.77,18800.0,44.6926,44.7185,44.6667,44.684,18800.0
2006-08-25 13:50:00,51.78,51.78,51.66,51.66,10400.0,44.6926,44.6926,44.589,44.589,10400.0
2006-08-25 14:00:00,51.67,51.69,51.64,51.64,11900.0,44.5976,44.6149,44.5717,44.5717,11900.0
2006-08-25 14:10:00,51.64,51.73,51.64,51.7,39500.0,44.5717,44.6494,44.5717,44.6235,39500.0
2006-08-25 14:20:00,51.72,51.78,51.7,51.76,16300.0,44.6408,44.6926,44.6235,44.6753,16300.0
2006-08-25 14:30:00,51.77,51.84,51.76,51.83,27900.0,44.684,44.7444,44.6753,44.7357,27900.0
2006-08-25 14:40:00,51.82,51.85,51.78,51.83,32800.0,44.7271,44.753,44.6926,44.7357,32800.0
2006-08-25 14:50:00,51.83,51.84,51.77,51.77,33400.0,44.7357,44.7444,44.684,44.684,33400.0
2006-08-25 15:00:00,51.77,51.81,51.63,51.65,29400.0,44.684,44.7185,44.5631,44.5804,29400.0
2006-08-25 15:10:00,51.65,51.65,51.57,51.57,19100.0,44.5804,44.5804,44.5113,44.5113,19100.0
2006-08-25 15:20:00,51.57,51.58,51.49,51.5,28000.0,44.5113,44.52,44.4423,44.4509,28000.0
2006-08-25 15:30:00,51.5,51.54,51.44,51.47,27400.0,44.4509,44.4854,44.3991,44.425,27400.0
2006-08-25 15:40:00,51.45,51.47,51.42,51.46,20000.0,44.4078,44.425,44.3819,44.4164,20000.0
2006-08-25 15:50:00,51.45,51.47,51.36,51.43,35400.0,44.4078,44.425,44.3301,44.3905,35400.0
2006-08-28 09:30:00,51.38,51.46,51.14,51.22,38700.0,44.3473,44.4164,44.1402,44.2092,38700.0
2006-08-28 09:40:00,51.22,51.35,51.21,51.33,22300.0,44.2092,44.3214,44.2006,44.3042,22300.0
2006-08-28 09:50:00,51.32,51.36,51.25,51.31,44700.0,44.2955,44.3301,44.2351,44.2869,44700.0
2006-08-28 10:00:00,51.3,51.47,51.28,51.42,30200.0,44.2783,44.425,44.261,44.3819,30200.0
2006-08-28 10:10:00,51.39,51.5,51.38,51.49,34100.0,44.356,44.4509,44.3473,44.4423,34100.0
2006-08-28 10:20:00,51.49,51.5,51.47,51.47,42500.0,44.4423,44.4509,44.425,44.425,42500.0
2006-08-28 10:30:00,51.45,51.56,51.45,51.49,40200.0,44.4078,44.5027,44.4078,44.4423,40200.0
2006-08-28 10:40:00,51.49,51.55,51.46,51.46,38400.0,44.4423,44.4941,44.4164,44.4164,38400.0
2006-08-28 10:50:00,51.46,51.49,51.41,51.49,18400.0,44.4164,44.4423,44.3732,44.4423,18400.0
2006-08-28 11:00:00,51.47,51.54,51.47,51.53,55000.0,44.425,44.4854,44.425,44.4768,55000.0
2006-08-28 11:10:00,51.54,51.57,51.5,51.51,63700.0,44.4854,44.5113,44.4509,44.4595,63700.0
2006-08-28 11:20:00,51.51,51.52,51.4,51.49,110900.0,44.4595,44.4682,44.3646,44.4423,110900.0
2006-08-28 11:30:00,51.49,51.5,51.43,51.47,20000.0,44.4423,44.4509,44.3905,44.425,20000.0
2006-08-28 11:40:00,51.45,51.5,51.42,51.5,37600.0,44.4078,44.4509,44.3819,44.4509,37600.0
2006-08-28 11:50:00,51.5,51.55,51.49,51.5,55900.0,44.4509,44.4941,44.4423,44.4509,55900.0
2006-08-28 12:00:00,51.49,51.56,51.49,51.53,35300.0,44.4423,44.5027,44.4423,44.4768,35300.0
2006-08-28 12:10:00,51.52,51.53,51.49,51.51,22700.0,44.4682,44.4768,44.4423,44.4595,22700.0
2006-08-28 12:20:00,51.52,51.53,51.44,51.46,17400.0,44.4682,44.4768,44.3991,44.4164,17400.0
2006-08-28 12:30:00,51.45,51.54,51.45,51.48,28400.0,44.4078,44.4854,44.4078,44.4336,28400.0
2006-08-28 12:40:00,51.48,51.51,51.45,51.51,14700.0,44.4336,44.4595,44.4078,44.4595,14700.0
2006-08-28 12:50:00,51.5,51.61,51.5,51.6,29700.0,44.4509,44.5459,44.4509,44.5372,29700.0
2006-08-28 13:00:00,51.6,51.62,51.5,51.54,90300.0,44.5372,44.5545,44.4509,44.4854,90300.0
2006-08-28 13:10:00,51.54,51.58,51.42,51.43,29900.0,44.4854,44.52,44.3819,44.3905,29900.0
2006-08-28 13:20:00,51.41,51.43,51.38,51.42,31200.0,44.3732,44.3905,44.3473,44.3819,31200.0
2006-08-28 13:30:00,51.41,51.43,51.4,51.41,25100.0,44.3732,44.3905,44.3646,44.3732,25100.0
2006-08-28 13:40:00,51.41,51.47,51.39,51.44,16000.0,44.3732,44.425,44.356,44.3991,16000.0
2006-08-28 13:50:00,51.43,51.51,51.43,51.5,45200.0,44.3905,44.4595,44.3905,44.4509,45200.0
2006-08-28 14:00:00,51.5,51.63,51.48,51.51,43100.0,44.4509,44.5631,44.4336,44.4595,43100.0
2006-08-28 14:10:00,51.51,51.55,51.48,51.52,28200.0,44.4595,44.4941,44.4336,44.4682,28200.0
2006-08-28 14:20:00,51.5,51.52,51.43,51.47,24600.0,44.4509,44.4682,44.3905,44.425,24600.0
2006-08-28 14:30:00,51.47,51.5,51.45,51.49,48400.0,44.425,44.4509,44.4078,44.4423,48400.0
2006-08-28 14:40:00,51.49,51.51,51.42,51.42,32900.0,44.4423,44.4595,44.3819,44.3819,32900.0
2006-08-28 14:50:00,51.43,51.5,51.43,51.47,20500.0,44.3905,44.4509,44.3905,44.425,20500.0
2006-08-28 15:00:00,51.47,51.52,51.47,51.48,67800.0,44.425,44.4682,44.425,44.4336,67800.0
2006-08-28 15:10:00,51.48,51.52,51.4,51.42,30900.0,44.4336,44.4682,44.3646,44.3819,30900.0
2006-08-28 15:20:00,51.43,51.49,51.38,51.42,28800.0,44.3905,44.4423,44.3473,44.3819,28800.0
2006-08-28 15:30:00,51.4,51.47,51.31,51.35,48200.0,44.3646,44.425,44.2869,44.3214,48200.0
2006-08-28 15:40:00,51.35,51.38,51.3,51.33,83700.0,44.3214,44.3473,44.2783,44.3042,83700.0
2006-08-28 15:50:00,51.34,51.37,51.31,51.34,51700.0,44.3128,44.3387,44.2869,44.3128,51700.0
2006-08-29 09:30:00,51.26,51.48,51.26,51.32,40400.0,44.2438,44.4336,44.2438,44.2955,40400.0
2006-08-29 09:40:00,51.39,51.41,51.25,51.29,69700.0,44.356,44.3732,44.2351,44.2697,69700.0
2006-08-29 09:50:00,51.27,51.36,51.27,51.35,37500.0,44.2524,44.3301,44.2524,44.3214,37500.0
2006-08-29 10:00:00,51.35,51.35,51.23,51.27,26100.0,44.3214,44.3214,44.2179,44.2524,26100.0
2006-08-29 10:10:00,51.24,51.34,51.24,51.32,29200.0,44.2265,44.3128,44.2265,44.2955,29200.0
2006-08-29 10:20:00,51.3,51.34,51.28,51.3,36500.0,44.2783,44.3128,44.261,44.2783,36500.0
2006-08-29 10:30:00,51.3,51.38,51.29,51.38,29800.0,44.2783,44.3473,44.2697,44.3473,29800.0
2006-08-29 10:40:00,51.38,51.44,51.36,51.36,23900.0,44.3473,44.3991,44.3301,44.3301,23900.0
2006-08-29 10:50:00,51.37,51.4,51.35,51.38,35200.0,44.3387,44.3646,44.3214,44.3473,35200.0
2006-08-29 11:00:00,51.39,51.4,51.37,51.37,50400.0,44.356,44.3646,44.3387,44.3387,50400.0
2006-08-29 11:10:00,51.37,51.47,51.37,51.45,23100.0,44.3387,44.425,44.3387,44.4078,23100.0
2006-08-29 11:20:00,51.44,51.48,51.43,51.47,30300.0,44.3991,44.4336,44.3905,44.425,30300.0
2006-08-29 11:30:00,51.45,51.5,51.44,51.45,36500.0,44.4078,44.4509,44.3991,44.4078,36500.0
2006-08-29 11:40:00,51.45,51.46,51.39,51.41,25700.0,44.4078,44.4164,44.356,44.3732,25700.0
2006-08-29 11:50:00,51.41,51.42,51.36,51.37,23700.0,44.3732,44.3819,44.3301,44.3387,23700.0
2006-08-29 12:00:00,51.37,51.39,51.35,51.35,61300.0,44.3387,44.356,44.3214,44.3214,61300.0
2006-08-29 12:10:00,51.35,51.36,51.26,51.29,21500.0,44.3214,44.3301,44.2438,44.2697,21500.0
2006-08-29 12:20:00,51.29,51.32,51.25,51.29,14200.0,44.2697,44.2955,44.2351,44.2697,14200.0
2006-08-29 12:30:00,51.28,51.36,51.28,51.36,33600.0,44.261,44.3301,44.261,44.3301,33600.0
2006-08-29 12:40:00,51.35,51.37,51.33,51.36,19800.0,44.3214,44.3387,44.3042,44.3301,19800.0
2006-08-29 12:50:00,51.35,51.36,51.27,51.29,31000.0,44.3214,44.3301,44.2524,44.2697,31000.0
2006-08-29 13:00:00,51.28,51.3,51.17,51.19,11800.0,44.261,44.2783,44.1661,44.1833,11800.0
2006-08-29 13:10:00,51.2,51.31,51.2,51.3,15800.0,44.192,44.2869,44.192,44.2783,15800.0
2006-08-29 13:20:00,51.3,51.3,51.24,51.24,9700.0,44.2783,44.2783,44.2265,44.2265,9700.0
2006-08-29 13:30:00,51.24,51.28,51.21,51.26,16500.0,44.2265,44.261,44.2006,44.2438,16500.0
2006-08-29 13:40:00,51.25,51.28,51.24,51.25,23900.0,44.2351,44.261,44.2265,44.2351,23900.0
2006-08-29 13:50:00,51.26,51.29,51.25,51.25,16600.0,44.2438,44.2697,44.2351,44.2351,16600.0
2006-08-29 14:00:00,51.25,51.36,51.18,51.26,34900.0,44.2351,44.3301,44.1747,44.2438,34900.0
2006-08-29 14:10:00,51.24,51.37,51.24,51.34,26700.0,44.2265,44.3387,44.2265,44.3128,26700.0
2006-08-29 14:20:00,51.33,51.34,51.26,51.3,26100.0,44.3042,44.3128,44.2438,44.2783,26100.0
2006-08-29 14:30:00,51.31,51.35,51.29,51.29,39900.0,44.2869,44.3214,44.2697,44.2697,39900.0
2006-08-29 14:40:00,51.31,51.33,51.19,51.25,22100.0,44.2869,44.3042,44.1833,44.2351,22100.0
2006-08-29 14:50:00,51.27,51.3,51.14,51.24,20000.0,44.2524,44.2783,44.1402,44.2265,20000.0
2006-08-29 15:00:00,51.24,51.26,51.15,51.16,36700.0,44.2265,44.2438,44.1488,44.1574,36700.0
2006-08-29 15:10:00,51.15,51.25,51.14,51.23,26300.0,44.1488,44.2351,44.1402,44.2179,26300.0
2006-08-29 15:20:00,51.25,51.33,51.23,51.29,31000.0,44.2351,44.3042,44.2179,44.2697,31000.0
2006-08-29 15:30:00,51.29,51.33,51.23,51.23,38900.0,44.2697,44.3042,44.2179,44.2179,38900.0
2006-08-29 15:40:00,51.25,51.32,51.21,51.31,42400.0,44.2351,44.2955,44.2006,44.2869,42400.0
2006-08-29 15:50:00,51.32,51.32,51.23,51.24,38400.0,44.2955,44.2955,44.2179,44.2265,38400.0
2006-08-30 09:30:00,51.24,51.49,51.22,51.37,54900.0,44.2785,44.4946,44.2612,44.3909,54900.0
2006-08-30 09:40:00,51.38,51.4,51.25,51.28,25800.0,44.3995,44.4168,44.2872,44.3131,25800.0
2006-08-30 09:50:00,51.27,51.32,51.24,51.32,14700.0,44.3045,44.3477,44.2785,44.3477,14700.0
2006-08-30 10:00:00,51.32,51.4,51.32,51.37,16900.0,44.3477,44.4168,44.3477,44.3909,16900.0
2006-08-30 10:10:00,51.34,51.38,51.33,51.36,18300.0,44.3649,44.3995,44.3563,44.3822,18300.0
2006-08-30 10:20:00,51.36,51.38,51.34,51.37,18500.0,44.3822,44.3995,44.3649,44.3909,18500.0
2006-08-30 10:30:00,51.36,51.38,51.34,51.37,23600.0,44.3822,44.3995,44.3649,44.3909,23600.0
2006-08-30 10:40:00,51.37,51.41,51.35,51.35,20000.0,44.3909,44.4254,44.3736,44.3736,20000.0
2006-08-30 10:50:00,51.35,51.36,51.3,51.35,15300.0,44.3736,44.3822,44.3304,44.3736,15300.0
2006-08-30 11:00:00,51.34,51.37,51.33,51.35,16800.0,44.3649,44.3909,44.3563,44.3736,16800.0
2006-08-30 11:10:00,51.34,51.36,51.3,51.35,58800.0,44.3649,44.3822,44.3304,44.3736,58800.0
2006-08-30 11:20:00,51.34,51.36,51.32,51.32,40000.0,44.3649,44.3822,44.3477,44.3477,40000.0
2006-08-30 11:30:00,51.32,51.36,51.31,51.33,39500.0,44.3477,44.3822,44.339,44.3563,39500.0
2006-08-30 11:40:00,51.31,51.38,51.3,51.34,13600.0,44.339,44.3995,44.3304,44.3649,13600.0
2006-08-30 11:50:00,51.34,51.38,51.31,51.36,19500.0,44.3649,44.3995,44.339,44.3822,19500.0
2006-08-30 12:00:00,51.38,51.38,51.29,51.29,11800.0,44.3995,44.3995,44.3217,44.3217,11800.0
2006-08-30 12:10:00,51.3,51.3,51.23,51.25,9100.0,44.3304,44.3304,44.2699,44.2872,9100.0
2006-08-30 12:20:00,51.25,51.31,51.25,51.29,5600.0,44.2872,44.339,44.2872,44.3217,5600.0
2006-08-30 12:30:00,51.29,51.33,51.29,51.29,29900.0,44.3217,44.3563,44.3217,44.3217,29900.0
2006-08-30 12:40:00,51.29,51.29,51.17,51.2,11100.0,44.3217,44.3217,44.218,44.244,11100.0
2006-08-30 12:50:00,51.2,51.31,51.2,51.28,8000.0,44.244,44.339,44.244,44.3131,8000.0
2006-08-30 13:00:00,51.28,51.29,51.22,51.28,15700.0,44.3131,44.3217,44.2612,44.3131,15700.0
2006-08-30 13:10:00,51.28,51.3,51.22,51.26,6900.0,44.3131,44.3304,44.2612,44.2958,6900.0
2006-08-30 13:20:00,51.23,51.3,51.23,51.26,9800.0,44.2699,44.3304,44.2699,44.2958,9800.0
2006-08-30 13:30:00,51.26,51.31,51.25,51.29,17100.0,44.2958,44.339,44.2872,44.3217,17100.0
2006-08-30 13:40:00,51.28,51.3,51.24,51.27,12200.0,44.3131,44.3304,44.2785,44.3045,12200.0
2006-08-30 13:50:00,51.27,51.29,51.25,51.25,10900.0,44.3045,44.3217,44.2872,44.2872,10900.0
2006-08-30 14:00:00,51.27,51.28,51.22,51.24,12600.0,44.3045,44.3131,44.2612,44.2785,12600.0
2006-08-30 14:10:00,51.23,51.25,51.19,51.2,30300.0,44.2699,44.2872,44.2353,44.244,30300.0
2006-08-30 14:20:00,51.2,51.23,51.18,51.18,38600.0,44.244,44.2699,44.2267,44.2267,38600.0
2006-08-30 14:30:00,51.18,51.21,51.15,51.17,36300.0,44.2267,44.2526,44.2008,44.218,36300.0
2006-08-30 14:40:00,51.17,51.19,51.15,51.16,25900.0,44.218,44.2353,44.2008,44.2094,25900.0
2006-08-30 14:50:00,51.16,51.23,51.15,51.22,33700.0,44.2094,44.2699,44.2008,44.2612,33700.0
2006-08-30 15:00:00,51.21,51.23,51.18,51.2,35200.0,44.2526,44.2699,44.2267,44.244,35200.0
2006-08-30 15:10:00,51.19,51.2,51.12,51.12,22600.0,44.2353,44.244,44.1748,44.1748,22600.0
2006-08-30 15:20:00,51.13,51.13,51.01,51.01,55300.0,44.1835,44.1835,44.0798,44.0798,55300.0
2006-08-30 15:30:00,51.01,51.05,50.99,51.04,54900.0,44.0798,44.1143,44.0625,44.1057,54900.0
2006-08-30 15:40:00,51.04,51.09,51.02,51.08,37700.0,44.1057,44.1489,44.0884,44.1403,37700.0
2006-08-30 15:50:00,51.08,51.08,50.97,51.0,52200.0,44.1403,44.1403,44.0452,44.0711,52200.0
2006-08-31 09:30:00,51.05,51.2,51.05,51.13,28600.0,44.1143,44.244,44.1143,44.1835,28600.0
2006-08-31 09:40:00,51.15,51.34,51.15,51.26,26600.0,44.2008,44.3649,44.2008,44.2958,26600.0
2006-08-31 09:50:00,51.25,51.25,51.09,51.14,26400.0,44.2872,44.2872,44.1489,44.1921,26400.0
2006-08-31 10:00:00,51.14,51.17,51.1,51.14,25700.0,44.1921,44.218,44.1575,44.1921,25700.0
2006-08-31 10:10:00,51.13,51.14,51.09,51.1,22900.0,44.1835,44.1921,44.1489,44.1575,22900.0
2006-08-31 10:20:00,51.1,51.1,50.98,51.0,14300.0,44.1575,44.1575,44.0539,44.0711,14300.0
2006-08-31 10:30:00,51.0,51.0,50.9,50.9,35500.0,44.0711,44.0711,43.9847,43.9847,35500.0
2006-08-31 10:40:00,50.91,51.01,50.9,51.0,36600.0,43.9934,44.0798,43.9847,44.0711,36600.0
2006-08-31 10:50:00,51.0,51.01,50.9,50.94,35000.0,44.0711,44.0798,43.9847,44.0193,35000.0
2006-08-31 11:00:00,50.94,50.97,50.91,50.93,33300.0,44.0193,44.0452,43.9934,44.0106,33300.0
2006-08-31 11:10:00,50.93,51.01,50.93,51.01,26100.0,44.0106,44.0798,44.0106,44.0798,26100.0
2006-08-31 11:20:00,51.0,51.02,50.96,50.98,32800.0,44.0711,44.0884,44.0366,44.0539,32800.0
2006-08-31 11:30:00,50.98,51.0,50.96,50.98,29200.0,44.0539,44.0711,44.0366,44.0539,29200.0
2006-08-31 11:40:00,50.97,51.01,50.97,51.0,24300.0,44.0452,44.0798,44.0452,44.0711,24300.0
2006-08-31 11:50:00,51.0,51.03,50.96,50.97,25400.0,44.0711,44.0971,44.0366,44.0452,25400.0
2006-08-31 12:00:00,50.96,51.02,50.96,51.02,33500.0,44.0366,44.0884,44.0366,44.0884,33500.0
2006-08-31 12:10:00,51.02,51.03,50.97,50.97,65400.0,44.0884,44.0971,44.0452,44.0452,65400.0
2006-08-31 12:20:00,50.97,51.04,50.95,51.01,22500.0,44.0452,44.1057,44.0279,44.0798,22500.0
2006-08-31 12:30:00,51.01,51.03,51.0,51.02,22600.0,44.0798,44.0971,44.0711,44.0884,22600.0
2006-08-31 12:40:00,51.02,51.05,50.93,50.95,17100.0,44.0884,44.1143,44.0106,44.0279,17100.0
2006-08-31 12:50:00,50.95,50.95,50.9,50.94,13800.0,44.0279,44.0279,43.9847,44.0193,13800.0
2006-08-31 13:00:00,50.94,50.96,50.93,50.93,24500.0,44.0193,44.0366,44.0106,44.0106,24500.0
2006-08-31 13:10:00,50.93,50.95,50.9,50.91,25300.0,44.0106,44.0279,43.9847,43.9934,25300.0
2006-08-31 13:20:00,50.9,50.93,50.9,50.91,20700.0,43.9847,44.0106,43.9847,43.9934,20700.0
2006-08-31 13:30:00,50.9,50.92,50.85,50.89,28200.0,43.9847,44.002,43.9415,43.9761,28200.0
2006-08-31 13:40:00,50.88,50.91,50.81,50.81,15600.0,43.9674,43.9934,43.9069,43.9069,15600.0
2006-08-31 13:50:00,50.81,50.83,50.78,50.82,15900.0,43.9069,43.9242,43.881,43.9156,15900.0
2006-08-31 14:00:00,50.83,50.83,50.78,50.8,25100.0,43.9242,43.9242,43.881,43.8983,25100.0
2006-08-31 14:10:00,50.8,50.8,50.72,50.72,36200.0,43.8983,43.8983,43.8292,43.8292,36200.0
2006-08-31 14:20:00,50.74,50.74,50.67,50.69,24300.0,43.8465,43.8465,43.786,43.8033,24300.0
2006-08-31 14:30:00,50.68,50.71,50.62,50.7,33400.0,43.7946,43.8205,43.7428,43.8119,33400.0
2006-08-31 14:40:00,50.68,50.68,50.6,50.62,37600.0,43.7946,43.7946,43.7255,43.7428,37600.0
2006-08-31 14:50:00,50.61,50.67,50.6,50.6,34000.0,43.7341,43.786,43.7255,43.7255,34000.0
2006-08-31 15:00:00,50.61,50.69,50.57,50.68,48400.0,43.7341,43.8033,43.6996,43.7946,48400.0
2006-08-31 15:10:00,50.68,50.71,50.66,50.69,30700.0,43.7946,43.8205,43.7773,43.8033,30700.0
2006-08-31 15:20:00,50.71,50.78,50.68,50.77,42600.0,43.8205,43.881,43.7946,43.8724,42600.0
2006-08-31 15:30:00,50.76,50.78,50.68,50.74,63600.0,43.8637,43.881,43.7946,43.8465,63600.0
2006-08-31 15:40:00,50.75,50.8,50.74,50.78,66000.0,43.8551,43.8983,43.8465,43.881,66000.0
2006-08-31 15:50:00,50.77,50.85,50.73,50.74,68200.0,43.8724,43.9415,43.8378,43.8465,68200.0
2006-09-01 09:30:00,51.15,51.55,51.15,51.55,38200.0,44.2008,44.5464,44.2008,44.5464,38200.0
2006-09-01 09:40:00,51.5,51.54,51.44,51.51,126100.0,44.5032,44.5378,44.4514,44.5118,126100.0
2006-09-01 09:50:00,51.53,51.73,51.5,51.73,63000.0,44.5291,44.702,44.5032,44.702,63000.0
2006-09-01 10:00:00,51.71,51.74,51.65,51.68,48200.0,44.6847,44.7106,44.6328,44.6587,48200.0
2006-09-01 10:10:00,51.69,51.7,51.62,51.62,56800.0,44.6674,44.676,44.6069,44.6069,56800.0
2006-09-01 10:20:00,51.62,51.62,51.5,51.51,25400.0,44.6069,44.6069,44.5032,44.5118,25400.0
2006-09-01 10:30:00,51.53,51.59,51.47,51.57,23300.0,44.5291,44.581,44.4773,44.5637,23300.0
2006-09-01 10:40:00,51.57,51.59,51.52,51.55,15400.0,44.5637,44.581,44.5205,44.5464,15400.0
2006-09-01 10:50:00,51.56,51.6,51.55,51.6,25200.0,44.5551,44.5896,44.5464,44.5896,25200.0
2006-09-01 11:00:00,51.59,51.6,51.57,51.58,11300.0,44.581,44.5896,44.5637,44.5723,11300.0
2006-09-01 11:10:00,51.59,51.62,51.56,51.57,15500.0,44.581,44.6069,44.5551,44.5637,15500.0
2006-09-01 11:20:00,51.57,51.73,51.57,51.73,62300.0,44.5637,44.702,44.5637,44.702,62300.0
2006-09-01 11:30:00,51.73,51.87,51.72,51.83,19300.0,44.702,44.8229,44.6933,44.7884,19300.0
2006-09-01 11:40:00,51.83,51.85,51.81,51.85,12100.0,44.7884,44.8057,44.7711,44.8057,12100.0
2006-09-01 11:50:00,51.85,51.85,51.8,51.8,10300.0,44.8057,44.8057,44.7624,44.7624,10300.0
2006-09-01 12:00:00,51.8,51.81,51.77,51.79,22000.0,44.7624,44.7711,44.7365,44.7538,22000.0
2006-09-01 12:10:00,51.79,51.79,51.73,51.74,17700.0,44.7538,44.7538,44.702,44.7106,17700.0
2006-09-01 12:20:00,51.73,51.77,51.73,51.77,17400.0,44.702,44.7365,44.702,44.7365,17400.0
2006-09-01 12:30:00,51.77,51.8,51.72,51.8,23200.0,44.7365,44.7624,44.6933,44.7624,23200.0
2006-09-01 12:40:00,51.79,51.79,51.75,51.79,7600.0,44.7538,44.7538,44.7192,44.7538,7600.0
2006-09-01 12:50:00,51.79,51.79,51.68,51.71,12500.0,44.7538,44.7538,44.6587,44.6847,12500.0
2006-09-01 13:00:00,51.7,51.72,51.69,51.69,19600.0,44.676,44.6933,44.6674,44.6674,19600.0
2006-09-01 13:10:00,51.69,51.74,51.69,51.74,8800.0,44.6674,44.7106,44.6674,44.7106,8800.0
2006-09-01 13:20:00,51.74,51.76,51.74,51.74,10700.0,44.7106,44.7279,44.7106,44.7106,10700.0
2006-09-01 13:30:00,51.75,51.81,51.73,51.81,17000.0,44.7192,44.7711,44.702,44.7711,17000.0
2006-09-01 13:40:00,51.8,51.81,51.72,51.75,31900.0,44.7624,44.7711,44.6933,44.7192,31900.0
2006-09-01 13:50:00,51.74,51.75,51.69,51.7,10800.0,44.7106,44.7192,44.6674,44.676,10800.0
2006-09-01 14:00:00,51.7,51.76,51.69,51.7,15100.0,44.676,44.7279,44.6674,44.676,15100.0
2006-09-01 14:10:00,51.68,51.74,51.68,51.74,13100.0,44.6587,44.7106,44.6587,44.7106,13100.0
2006-09-01 14:20:00,51.74,51.87,51.72,51.87,46800.0,44.7106,44.8229,44.6933,44.8229,46800.0
2006-09-01 14:30:00,51.87,51.87,51.71,51.73,41900.0,44.8229,44.8229,44.6847,44.702,41900.0
2006-09-01 14:40:00,51.73,51.8,51.73,51.8,15300.0,44.702,44.7624,44.702,44.7624,15300.0
2006-09-01 14:50:00,51.8,51.8,51.74,51.75,18300.0,44.7624,44.7624,44.7106,44.7192,18300.0
2006-09-01 15:00:00,51.75,51.76,51.65,51.67,15400.0,44.7192,44.7279,44.6328,44.6501,15400.0
2006-09-01 15:10:00,51.67,51.75,51.67,51.75,18300.0,44.6501,44.7192,44.6501,44.7192,18300.0
2006-09-01 15:20:00,51.75,51.82,51.75,51.82,27700.0,44.7192,44.7797,44.7192,44.7797,27700.0
2006-09-01 15:30:00,51.82,51.83,51.78,51.81,36400.0,44.7797,44.7884,44.7452,44.7711,36400.0
2006-09-01 15:40:00,51.81,51.95,51.81,51.95,59700.0,44.7711,44.8921,44.7711,44.8921,59700.0
2006-09-01 15:50:00,51.95,51.95,51.82,51.84,38700.0,44.8921,44.8921,44.7797,44.797,38700.0
2006-09-05 09:30:00,51.85,51.95,51.77,51.81,31400.0,44.8057,44.8921,44.7365,44.7711,31400.0
2006-09-05 09:40:00,51.8,51.99,51.77,51.93,29800.0,44.7624,44.9266,44.7365,44.8748,29800.0
2006-09-05 09:50:00,51.95,51.99,51.89,51.96,29000.0,44.8921,44.9266,44.8402,44.9007,29000.0
2006-09-05 10:00:00,51.95,51.99,51.91,51.97,22100.0,44.8921,44.9266,44.8575,44.9093,22100.0
2006-09-05 10:10:00,51.97,51.99,51.92,51.97,20200.0,44.9093,44.9266,44.8661,44.9093,20200.0
2006-09-05 10:20:00,51.98,52.08,51.96,52.05,46100.0,44.918,45.0044,44.9007,44.9785,46100.0
2006-09-05 10:30:00,52.03,52.05,52.0,52.0,32700.0,44.9612,44.9785,44.9353,44.9353,32700.0
2006-09-05 10:40:00,52.01,52.02,51.92,51.97,66200.0,44.9439,44.9526,44.8661,44.9093,66200.0
2006-09-05 10:50:00,51.97,51.98,51.92,51.92,49500.0,44.9093,44.918,44.8661,44.8661,49500.0
2006-09-05 11:00:00,51.94,51.95,51.89,51.92,33200.0,44.8834,44.8921,44.8402,44.8661,33200.0
2006-09-05 11:10:00,51.93,52.0,51.9,52.0,19700.0,44.8748,44.9353,44.8489,44.9353,19700.0
2006-09-05 11:20:00,51.99,52.06,51.98,52.05,35900.0,44.9266,44.9871,44.918,44.9785,35900.0
2006-09-05 11:30:00,52.03,52.09,52.03,52.06,30800.0,44.9612,45.013,44.9612,44.9871,30800.0
2006-09-05 11:40:00,52.06,52.11,52.05,52.07,46100.0,44.9871,45.0303,44.9785,44.9958,46100.0
2006-09-05 11:50:00,52.07,52.07,51.98,52.02,25200.0,44.9958,44.9958,44.918,44.9526,25200.0
2006-09-05 12:00:00,52.02,52.02,51.9,51.91,19900.0,44.9526,44.9526,44.8489,44.8575,19900.0
2006-09-05 12:10:00,51.91,51.93,51.88,51.91,36000.0,44.8575,44.8748,44.8316,44.8575,36000.0
2006-09-05 12:20:00,51.9,51.97,51.89,51.97,13800.0,44.8489,44.9093,44.8402,44.9093,13800.0
2006-09-05 12:30:00,51.95,51.96,51.84,51.91,31800.0,44.8921,44.9007,44.797,44.8575,31800.0
2006-09-05 12:40:00,51.89,51.93,51.88,51.9,10700.0,44.8402,44.8748,44.8316,44.8489,10700.0
2006-09-05 12:50:00,51.9,51.92,51.87,51.91,19400.0,44.8489,44.8661,44.8229,44.8575,19400.0
2006-09-05 13:00:00,51.91,51.92,51.88,51.92,13700.0,44.8575,44.8661,44.8316,44.8661,13700.0
2006-09-05 13:10:00,51.89,51.93,51.89,51.9,13800.0,44.8402,44.8748,44.8402,44.8489,13800.0
2006-09-05 13:20:00,51.9,51.93,51.88,51.93,13500.0,44.8489,44.8748,44.8316,44.8748,13500.0
2006-09-05 13:30:00,51.93,51.93,51.87,51.92,17800.0,44.8748,44.8748,44.8229,44.8661,17800.0
2006-09-05 13:40:00,51.91,51.92,51.88,51.88,23000.0,44.8575,44.8661,44.8316,44.8316,23000.0
2006-09-05 13:50:00,51.87,51.93,51.87,51.93,10400.0,44.8229,44.8748,44.8229,44.8748,10400.0
2006-09-05 14:00:00,51.92,51.96,51.89,51.96,43000.0,44.8661,44.9007,44.8402,44.9007,43000.0
2006-09-05 14:10:00,51.96,52.03,51.95,52.0,31400.0,44.9007,44.9612,44.8921,44.9353,31400.0
2006-09-05 14:20:00,52.0,52.01,51.93,51.97,24100.0,44.9353,44.9439,44.8748,44.9093,24100.0
2006-09-05 14:30:00,51.97,52.05,51.97,51.98,30900.0,44.9093,44.9785,44.9093,44.918,30900.0
2006-09-05 14:40:00,51.98,52.06,51.98,52.04,25900.0,44.918,44.9871,44.918,44.9698,25900.0
2006-09-05 14:50:00,52.02,52.02,51.97,52.0,17700.0,44.9526,44.9526,44.9093,44.9353,17700.0
2006-09-05 15:00:00,52.0,52.0,51.91,51.94,15800.0,44.9353,44.9353,44.8575,44.8834,15800.0
2006-09-05 15:10:00,51.96,52.0,51.94,51.99,23300.0,44.9007,44.9353,44.8834,44.9266,23300.0
2006-09-05 15:20:00,51.99,51.99,51.93,51.94,45200.0,44.9266,44.9266,44.8748,44.8834,45200.0
2006-09-05 15:30:00,51.94,51.99,51.94,51.96,35400.0,44.8834,44.9266,44.8834,44.9007,35400.0
2006-09-05 15:40:00,51.96,52.01,51.95,52.0,32600.0,44.9007,44.9439,44.8921,44.9353,32600.0
2006-09-05 15:50:00,52.0,52.0,51.88,51.88,28500.0,44.9353,44.9353,44.8316,44.8316,28500.0
2006-09-06 09:30:00,51.86,51.92,51.79,51.92,33000.0,44.8143,44.8661,44.7538,44.8661,33000.0
2006-09-06 09:40:00,51.89,51.97,51.85,51.92,26200.0,44.8402,44.9093,44.8057,44.8661,26200.0
2006-09-06 09:50:00,51.92,51.94,51.8,51.84,29300.0,44.8661,44.8834,44.7624,44.797,29300.0
2006-09-06 10:00:00,51.85,51.92,51.83,51.86,36700.0,44.8057,44.8661,44.7884,44.8143,36700.0
2006-09-06 10:10:00,51.85,51.89,51.85,51.87,40500.0,44.8057,44.8402,44.8057,44.8229,40500.0
2006-09-06 10:20:00,51.87,51.92,51.85,51.92,35000.0,44.8229,44.8661,44.8057,44.8661,35000.0
2006-09-06 10:30:00,51.92,51.92,51.85,51.86,61400.0,44.8661,44.8661,44.8057,44.8143,61400.0
2006-09-06 10:40:00,51.85,51.87,51.75,51.8,56000.0,44.8057,44.8229,44.7192,44.7624,56000.0
2006-09-06 10:50:00,51.8,51.84,51.8,51.81,40200.0,44.7624,44.797,44.7624,44.7711,40200.0
2006-09-06 11:00:00,51.83,51.83,51.8,51.8,27400.0,44.7884,44.7884,44.7624,44.7624,27400.0
2006-09-06 11:10:00,51.8,51.94,51.8,51.94,35700.0,44.7624,44.8834,44.7624,44.8834,35700.0
2006-09-06 11:20:00,51.94,51.95,51.9,51.9,22900.0,44.8834,44.8921,44.8489,44.8489,22900.0
2006-09-06 11:30:00,51.9,51.92,51.9,51.9,27300.0,44.8489,44.8661,44.8489,44.8489,27300.0
2006-09-06 11:40:00,51.9,51.99,51.9,51.97,37600.0,44.8489,44.9266,44.8489,44.9093,37600.0
2006-09-06 11:50:00,51.97,51.97,51.9,51.91,15300.0,44.9093,44.9093,44.8489,44.8575,15300.0
2006-09-06 12:00:00,51.92,51.93,51.9,51.91,17700.0,44.8661,44.8748,44.8489,44.8575,17700.0
2006-09-06 12:10:00,51.9,52.04,51.9,52.0,106400.0,44.8489,44.9698,44.8489,44.9353,106400.0
2006-09-06 12:20:00,52.0,52.1,52.0,52.04,42700.0,44.9353,45.0217,44.9353,44.9698,42700.0
2006-09-06 12:30:00,52.04,52.1,52.04,52.1,26100.0,44.9698,45.0217,44.9698,45.0217,26100.0
2006-09-06 12:40:00,52.11,52.15,52.1,52.13,27500.0,45.0303,45.0649,45.0217,45.0476,27500.0
2006-09-06 12:50:00,52.13,52.19,52.13,52.18,15700.0,45.0476,45.0995,45.0476,45.0908,15700.0
2006-09-06 13:00:00,52.18,52.23,52.16,52.23,26800.0,45.0908,45.134,45.0735,45.134,26800.0
2006-09-06 13:10:00,52.24,52.37,52.21,52.36,69300.0,45.1427,45.255,45.1167,45.2464,69300.0
2006-09-06 13:20:00,52.37,52.54,52.36,52.52,77500.0,45.255,45.4019,45.2464,45.3846,77500.0
2006-09-06 13:30:00,52.53,52.53,52.5,52.5,42900.0,45.3933,45.3933,45.3673,45.3673,42900.0
2006-09-06 13:40:00,52.5,52.52,52.5,52.5,50700.0,45.3673,45.3846,45.3673,45.3673,50700.0
2006-09-06 13:50:00,52.5,52.53,52.5,52.52,40600.0,45.3673,45.3933,45.3673,45.3846,40600.0
2006-09-06 14:00:00,52.52,52.63,52.51,52.52,64200.0,45.3846,45.4797,45.376,45.3846,64200.0
2006-09-06 14:10:00,52.51,52.51,52.41,52.41,77600.0,45.376,45.376,45.2896,45.2896,77600.0
2006-09-06 14:20:00,52.41,52.48,52.38,52.47,43800.0,45.2896,45.3501,45.2636,45.3414,43800.0
2006-09-06 14:30:00,52.45,52.5,52.44,52.47,27000.0,45.3241,45.3673,45.3155,45.3414,27000.0
2006-09-06 14:40:00,52.47,52.5,52.47,52.48,60800.0,45.3414,45.3673,45.3414,45.3501,60800.0
2006-09-06 14:50:00,52.48,52.49,52.4,52.41,84600.0,45.3501,45.3587,45.2809,45.2896,84600.0
2006-09-06 15:00:00,52.41,52.52,52.41,52.52,45300.0,45.2896,45.3846,45.2896,45.3846,45300.0
2006-09-06 15:10:00,52.53,52.61,52.53,52.61,54100.0,45.3933,45.4624,45.3933,45.4624,54100.0
2006-09-06 15:20:00,52.61,52.73,52.61,52.72,108000.0,45.4624,45.5661,45.4624,45.5575,108000.0
2006-09-06 15:30:00,52.72,52.78,52.71,52.71,144700.0,45.5575,45.6093,45.5488,45.5488,144700.0
2006-09-06 15:40:00,52.71,52.81,52.62,52.79,143800.0,45.5488,45.6352,45.471,45.6179,143800.0
2006-09-06 15:50:00,52.8,52.84,52.71,52.82,245600.0,45.6266,45.6612,45.5488,45.6439,245600.0
2006-09-07 09:30:00,52.58,52.83,52.58,52.82,67800.0,45.4365,45.6525,45.4365,45.6439,67800.0
2006-09-07 09:40:00,52.83,52.97,52.77,52.77,83900.0,45.6525,45.7735,45.6007,45.6007,83900.0
2006-09-07 09:50:00,52.75,52.88,52.72,52.8,48000.0,45.5834,45.6957,45.5575,45.6266,48000.0
2006-09-07 10:00:00,52.76,52.81,52.74,52.79,49300.0,45.592,45.6352,45.5747,45.6179,49300.0
2006-09-07 10:10:00,52.8,52.82,52.73,52.75,85700.0,45.6266,45.6439,45.5661,45.5834,85700.0
2006-09-07 10:20:00,52.75,52.75,52.62,52.65,21700.0,45.5834,45.5834,45.471,45.497,21700.0
2006-09-07 10:30:00,52.64,52.77,52.56,52.75,42900.0,45.4883,45.6007,45.4192,45.5834,42900.0
2006-09-07 10:40:00,52.75,52.77,52.74,52.75,56700.0,45.5834,45.6007,45.5747,45.5834,56700.0
2006-09-07 10:50:00,52.76,52.82,52.75,52.82,56400.0,45.592,45.6439,45.5834,45.6439,56400.0
2006-09-07 11:00:00,52.82,52.9,52.75,52.75,41500.0,45.6439,45.713,45.5834,45.5834,41500.0
2006-09-07 11:10:00,52.76,52.8,52.71,52.73,37700.0,45.592,45.6266,45.5488,45.5661,37700.0
2006-09-07 11:20:00,52.74,52.78,52.72,52.76,22100.0,45.5747,45.6093,45.5575,45.592,22100.0
2006-09-07 11:30:00,52.75,52.77,52.73,52.75,40700.0,45.5834,45.6007,45.5661,45.5834,40700.0
2006-09-07 11:40:00,52.75,52.76,52.75,52.76,34600.0,45.5834,45.592,45.5834,45.592,34600.0
2006-09-07 11:50:00,52.76,52.93,52.75,52.93,48700.0,45.592,45.7389,45.5834,45.7389,48700.0
2006-09-07 12:00:00,52.93,52.98,52.91,52.96,41900.0,45.7389,45.7821,45.7216,45.7648,41900.0
2006-09-07 12:10:00,52.96,52.96,52.84,52.84,40000.0,45.7648,45.7648,45.6612,45.6612,40000.0
2006-09-07 12:20:00,52.84,52.85,52.75,52.83,43800.0,45.6612,45.6698,45.5834,45.6525,43800.0
2006-09-07 12:30:00,52.82,52.85,52.8,52.8,16000.0,45.6439,45.6698,45.6266,45.6266,16000.0
2006-09-07 12:40:00,52.81,52.81,52.75,52.77,22800.0,45.6352,45.6352,45.5834,45.6007,22800.0
2006-09-07 12:50:00,52.76,52.78,52.75,52.78,19100.0,45.592,45.6093,45.5834,45.6093,19100.0
2006-09-07 13:00:00,52.77,52.78,52.75,52.78,23500.0,45.6007,45.6093,45.5834,45.6093,23500.0
2006-09-07 13:10:00,52.77,52.83,52.77,52.83,20400.0,45.6007,45.6525,45.6007,45.6525,20400.0
2006-09-07 13:20:00,52.81,52.92,52.8,52.91,36200.0,45.6352,45.7303,45.6266,45.7216,36200.0
2006-09-07 13:30:00,52.92,52.96,52.9,52.94,31100.0,45.7303,45.7648,45.713,45.7476,31100.0
2006-09-07 13:40:00,52.93,53.0,52.91,53.0,86800.0,45.7389,45.7994,45.7216,45.7994,86800.0
2006-09-07 13:50:00,52.98,53.1,52.97,53.07,79300.0,45.7821,45.8858,45.7735,45.8599,79300.0
2006-09-07 14:00:00,53.05,53.08,53.05,53.06,36000.0,45.8426,45.8685,45.8426,45.8513,36000.0
2006-09-07 14:10:00,53.06,53.11,53.05,53.07,32800.0,45.8513,45.8945,45.8426,45.8599,32800.0
2006-09-07 14:20:00,53.07,53.23,53.07,53.23,82100.0,45.8599,45.9982,45.8599,45.9982,82100.0
2006-09-07 14:30:00,53.23,53.33,53.06,53.06,124100.0,45.9982,46.0846,45.8513,45.8513,124100.0
2006-09-07 14:40:00,53.07,53.08,53.0,53.07,57200.0,45.8599,45.8685,45.7994,45.8599,57200.0
2006-09-07 14:50:00,53.05,53.05,53.0,53.03,56600.0,45.8426,45.8426,45.7994,45.8253,56600.0
2006-09-07 15:00:00,53.03,53.03,53.0,53.0,54700.0,45.8253,45.8253,45.7994,45.7994,54700.0
2006-09-07 15:10:00,53.0,53.05,53.0,53.02,49800.0,45.7994,45.8426,45.7994,45.8167,49800.0
2006-09-07 15:20:00,53.02,53.07,52.87,53.03,43800.0,45.8167,45.8599,45.6871,45.8253,43800.0
2006-09-07 15:30:00,53.03,53.03,53.0,53.01,59600.0,45.8253,45.8253,45.7994,45.8081,59600.0
2006-09-07 15:40:00,53.0,53.03,53.0,53.03,58900.0,45.7994,45.8253,45.7994,45.8253,58900.0
2006-09-07 15:50:00,53.03,53.05,53.0,53.0,38600.0,45.8253,45.8426,45.7994,45.7994,38600.0
2006-09-08 09:30:00,53.0,53.17,52.95,53.17,54000.0,45.7994,45.9463,45.7562,45.9463,54000.0
2006-09-08 09:40:00,53.15,53.2,53.06,53.12,24700.0,45.929,45.9722,45.8513,45.9031,24700.0
2006-09-08 09:50:00,53.13,53.53,53.13,53.53,65500.0,45.9118,46.2574,45.9118,46.2574,65500.0
2006-09-08 10:00:00,53.53,53.6,53.46,53.5,64400.0,46.2574,46.3179,46.1969,46.2315,64400.0
2006-09-08 10:10:00,53.49,53.61,53.45,53.46,28500.0,46.2228,46.3265,46.1883,46.1969,28500.0
2006-09-08 10:20:00,53.48,53.53,53.46,53.51,41100.0,46.2142,46.2574,46.1969,46.2401,41100.0
2006-09-08 10:30:00,53.52,53.63,53.48,53.48,112400.0,46.2488,46.3438,46.2142,46.2142,112400.0
2006-09-08 10:40:00,53.48,53.49,53.3,53.39,54600.0,46.2142,46.2228,46.0587,46.1364,54600.0
2006-09-08 10:50:00,53.39,53.43,53.35,53.35,27500.0,46.1364,46.171,46.1019,46.1019,27500.0
2006-09-08 11:00:00,53.36,53.41,53.35,53.41,58000.0,46.1105,46.1537,46.1019,46.1537,58000.0
2006-09-08 11:10:00,53.4,53.47,53.38,53.46,18700.0,46.1451,46.2056,46.1278,46.1969,18700.0
2006-09-08 11:20:00,53.46,53.6,53.42,53.6,34800.0,46.1969,46.3179,46.1624,46.3179,34800.0
2006-09-08 11:30:00,53.57,53.59,53.49,53.55,28100.0,46.292,46.3093,46.2228,46.2747,28100.0
2006-09-08 11:40:00,53.54,53.57,53.51,53.51,22400.0,46.266,46.292,46.2401,46.2401,22400.0
2006-09-08 11:50:00,53.53,53.56,53.46,53.52,26400.0,46.2574,46.2833,46.1969,46.2488,26400.0
2006-09-08 12:00:00,53.53,53.55,53.51,53.51,12800.0,46.2574,46.2747,46.2401,46.2401,12800.0
2006-09-08 12:10:00,53.53,53.54,53.51,53.54,22600.0,46.2574,46.266,46.2401,46.266,22600.0
2006-09-08 12:20:00,53.54,53.57,53.48,53.55,41800.0,46.266,46.292,46.2142,46.2747,41800.0
2006-09-08 12:30:00,53.55,53.65,53.53,53.62,44800.0,46.2747,46.3611,46.2574,46.3352,44800.0
2006-09-08 12:40:00,53.6,53.64,53.58,53.61,18200.0,46.3179,46.3525,46.3006,46.3265,18200.0
2006-09-08 12:50:00,53.6,53.68,53.58,53.68,29700.0,46.3179,46.387,46.3006,46.387,29700.0
2006-09-08 13:00:00,53.68,53.68,53.6,53.63,21400.0,46.387,46.387,46.3179,46.3438,21400.0
2006-09-08 13:10:00,53.63,53.65,53.6,53.61,15000.0,46.3438,46.3611,46.3179,46.3265,15000.0
2006-09-08 13:20:00,53.61,53.65,53.6,53.62,18400.0,46.3265,46.3611,46.3179,46.3352,18400.0
2006-09-08 13:30:00,53.61,53.63,53.6,53.6,17600.0,46.3265,46.3438,46.3179,46.3179,17600.0
2006-09-08 13:40:00,53.6,53.62,53.54,53.54,22900.0,46.3179,46.3352,46.266,46.266,22900.0
2006-09-08 13:50:00,53.57,53.67,53.52,53.67,22800.0,46.292,46.3784,46.2488,46.3784,22800.0
2006-09-08 14:00:00,53.67,53.68,53.54,53.55,15500.0,46.3784,46.387,46.266,46.2747,15500.0
2006-09-08 14:10:00,53.54,53.63,53.51,53.62,21000.0,46.266,46.3438,46.2401,46.3352,21000.0
2006-09-08 14:20:00,53.61,53.64,53.55,53.62,29400.0,46.3265,46.3525,46.2747,46.3352,29400.0
2006-09-08 14:30:00,53.63,53.65,53.6,53.64,26200.0,46.3438,46.3611,46.3179,46.3525,26200.0
2006-09-08 14:40:00,53.63,53.66,53.59,53.64,31000.0,46.3438,46.3697,46.3093,46.3525,31000.0
2006-09-08 14:50:00,53.65,53.65,53.61,53.63,32500.0,46.3611,46.3611,46.3265,46.3438,32500.0
2006-09-08 15:00:00,53.62,53.63,53.59,53.63,56200.0,46.3352,46.3438,46.3093,46.3438,56200.0
2006-09-08 15:10:00,53.63,53.66,53.6,53.62,40800.0,46.3438,46.3697,46.3179,46.3352,40800.0
2006-09-08 15:20:00,53.62,53.66,53.59,53.63,30700.0,46.3352,46.3697,46.3093,46.3438,30700.0
2006-09-08 15:30:00,53.63,53.64,53.58,53.62,52200.0,46.3438,46.3525,46.3006,46.3352,52200.0
2006-09-08 15:40:00,53.62,53.63,53.47,53.5,54600.0,46.3352,46.3438,46.2056,46.2315,54600.0
2006-09-08 15:50:00,53.5,53.6,53.47,53.55,71900.0,46.2315,46.3179,46.2056,46.2747,71900.0
2006-09-11 09:30:00,53.5,53.54,53.4,53.54,51000.0,46.2315,46.266,46.1451,46.266,51000.0
2006-09-11 09:40:00,53.54,53.57,53.48,53.5,56300.0,46.266,46.292,46.2142,46.2315,56300.0
2006-09-11 09:50:00,53.49,53.68,53.43,53.66,46600.0,46.2228,46.387,46.171,46.3697,46600.0
2006-09-11 10:00:00,53.65,53.65,53.4,53.41,57600.0,46.3611,46.3611,46.1451,46.1537,57600.0
2006-09-11 10:10:00,53.43,53.54,53.4,53.43,37400.0,46.171,46.266,46.1451,46.171,37400.0
2006-09-11 10:20:00,53.42,53.73,53.4,53.69,78400.0,46.1624,46.4302,46.1451,46.3957,78400.0
2006-09-11 10:30:00,53.69,53.69,53.48,53.51,24400.0,46.3957,46.3957,46.2142,46.2401,24400.0
2006-09-11 10:40:00,53.47,53.51,53.46,53.48,21400.0,46.2056,46.2401,46.1969,46.2142,21400.0
2006-09-11 10:50:00,53.47,53.57,53.47,53.57,35100.0,46.2056,46.292,46.2056,46.292,35100.0
2006-09-11 11:00:00,53.56,53.61,53.51,53.56,26700.0,46.2833,46.3265,46.2401,46.2833,26700.0
2006-09-11 11:10:00,53.58,53.94,53.58,53.94,91000.0,46.3006,46.6117,46.3006,46.6117,91000.0
2006-09-11 11:20:00,53.94,54.04,53.94,53.99,337400.0,46.6117,46.6981,46.6117,46.6549,337400.0
2006-09-11 11:30:00,53.99,54.0,53.87,53.89,23400.0,46.6549,46.6636,46.5512,46.5685,23400.0
2006-09-11 11:40:00,53.89,53.98,53.79,53.98,48500.0,46.5685,46.6463,46.4821,46.6463,48500.0
2006-09-11 11:50:00,53.98,54.0,53.88,53.91,60700.0,46.6463,46.6636,46.5599,46.5858,60700.0
2006-09-11 12:00:00,53.88,54.0,53.85,53.96,64500.0,46.5599,46.6636,46.5339,46.629,64500.0
2006-09-11 12:10:00,53.95,54.14,53.93,54.09,114400.0,46.6203,46.7845,46.6031,46.7413,114400.0
2006-09-11 12:20:00,54.09,54.09,54.0,54.05,37200.0,46.7413,46.7413,46.6636,46.7068,37200.0
2006-09-11 12:30:00,54.05,54.16,54.02,54.16,23300.0,46.7068,46.8018,46.6808,46.8018,23300.0
2006-09-11 12:40:00,54.14,54.25,54.14,54.22,31900.0,46.7845,46.8796,46.7845,46.8537,31900.0
2006-09-11 12:50:00,54.21,54.24,54.2,54.24,29900.0,46.845,46.8709,46.8364,46.8709,29900.0
2006-09-11 13:00:00,54.24,54.46,54.22,54.43,121200.0,46.8709,47.0611,46.8537,47.0351,121200.0
2006-09-11 13:10:00,54.43,54.65,54.42,54.65,90700.0,47.0351,47.2252,47.0265,47.2252,90700.0
2006-09-11 13:20:00,54.67,54.74,54.6,54.72,51000.0,47.2425,47.303,47.182,47.2857,51000.0
2006-09-11 13:30:00,54.72,54.85,54.61,54.74,113000.0,47.2857,47.3981,47.1907,47.303,113000.0
2006-09-11 13:40:00,54.8,54.97,54.78,54.91,88300.0,47.3549,47.5018,47.3376,47.4499,88300.0
2006-09-11 13:50:00,54.89,54.91,54.68,54.68,60400.0,47.4326,47.4499,47.2512,47.2512,60400.0
2006-09-11 14:00:00,54.69,54.7,54.55,54.63,65500.0,47.2598,47.2685,47.1388,47.208,65500.0
2006-09-11 14:10:00,54.62,54.77,54.56,54.77,75100.0,47.1993,47.3289,47.1475,47.3289,75100.0
2006-09-11 14:20:00,54.7,54.87,54.64,54.75,87800.0,47.2685,47.4154,47.2166,47.3117,87800.0
2006-09-11 14:30:00,54.75,54.83,54.61,54.7,72800.0,47.3117,47.3808,47.1907,47.2685,72800.0
2006-09-11 14:40:00,54.71,54.75,54.63,54.75,51000.0,47.2771,47.3117,47.208,47.3117,51000.0
2006-09-11 14:50:00,54.76,54.84,54.65,54.79,43500.0,47.3203,47.3894,47.2252,47.3462,43500.0
2006-09-11 15:00:00,54.78,54.95,54.65,54.7,148800.0,47.3376,47.4845,47.2252,47.2685,148800.0
2006-09-11 15:10:00,54.7,54.8,54.69,54.7,70400.0,47.2685,47.3549,47.2598,47.2685,70400.0
2006-09-11 15:20:00,54.71,54.96,54.7,54.8,215400.0,47.2771,47.4931,47.2685,47.3549,215400.0
2006-09-11 15:30:00,54.8,54.88,54.79,54.81,104000.0,47.3549,47.424,47.3462,47.3635,104000.0
2006-09-11 15:40:00,54.8,54.85,54.75,54.83,73700.0,47.3549,47.3981,47.3117,47.3808,73700.0
2006-09-11 15:50:00,54.83,54.84,54.77,54.81,170300.0,47.3808,47.3894,47.3289,47.3635,170300.0
2006-09-12 09:30:00,54.9,54.96,54.78,54.8,127200.0,47.4413,47.4931,47.3376,47.3549,127200.0
2006-09-12 09:40:00,54.78,54.8,54.51,54.71,85100.0,47.3376,47.3549,47.1043,47.2771,85100.0
2006-09-12 09:50:00,54.75,54.78,54.55,54.59,87200.0,47.3117,47.3376,47.1388,47.1734,87200.0
2006-09-12 10:00:00,54.56,54.6,54.37,54.4,56600.0,47.1475,47.182,46.9833,47.0092,56600.0
2006-09-12 10:10:00,54.39,54.42,54.36,54.37,62000.0,47.0006,47.0265,46.9746,46.9833,62000.0
2006-09-12 10:20:00,54.37,54.39,54.26,54.3,45100.0,46.9833,47.0006,46.8882,46.9228,45100.0
2006-09-12 10:30:00,54.31,54.55,54.29,54.52,50300.0,46.9314,47.1388,46.9142,47.1129,50300.0
2006-09-12 10:40:00,54.5,54.61,54.5,54.59,31700.0,47.0956,47.1907,47.0956,47.1734,31700.0
2006-09-12 10:50:00,54.62,54.89,54.62,54.89,54300.0,47.1993,47.4326,47.1993,47.4326,54300.0
2006-09-12 11:00:00,54.89,54.96,54.84,54.96,85900.0,47.4326,47.4931,47.3894,47.4931,85900.0
2006-09-12 11:10:00,54.96,55.1,54.95,54.97,299700.0,47.4931,47.6141,47.4845,47.5018,299700.0
2006-09-12 11:20:00,54.96,55.0,54.87,54.99,37700.0,47.4931,47.5277,47.4154,47.5191,37700.0
2006-09-12 11:30:00,54.99,55.04,54.93,54.99,95300.0,47.5191,47.5623,47.4672,47.5191,95300.0
2006-09-12 11:40:00,54.98,54.99,54.76,54.79,30000.0,47.5104,47.5191,47.3203,47.3462,30000.0
2006-09-12 11:50:00,54.79,54.9,54.78,54.86,27900.0,47.3462,47.4413,47.3376,47.4067,27900.0
2006-09-12 12:00:00,54.87,54.97,54.87,54.93,30800.0,47.4154,47.5018,47.4154,47.4672,30800.0
2006-09-12 12:10:00,54.92,54.97,54.91,54.93,60400.0,47.4586,47.5018,47.4499,47.4672,60400.0
2006-09-12 12:20:00,54.93,54.94,54.86,54.88,16400.0,47.4672,47.4758,47.4067,47.424,16400.0
2006-09-12 12:30:00,54.88,54.94,54.8,54.94,58100.0,47.424,47.4758,47.3549,47.4758,58100.0
2006-09-12 12:40:00,54.94,54.95,54.85,54.85,20500.0,47.4758,47.4845,47.3981,47.3981,20500.0
2006-09-12 12:50:00,54.85,54.85,54.75,54.75,87800.0,47.3981,47.3981,47.3117,47.3117,87800.0
2006-09-12 13:00:00,54.74,54.76,54.65,54.68,26200.0,47.303,47.3203,47.2252,47.2512,26200.0
2006-09-12 13:10:00,54.66,54.72,54.6,54.65,30900.0,47.2339,47.2857,47.182,47.2252,30900.0
2006-09-12 13:20:00,54.65,54.71,54.65,54.69,74900.0,47.2252,47.2771,47.2252,47.2598,74900.0
2006-09-12 13:30:00,54.69,54.69,54.63,54.66,27500.0,47.2598,47.2598,47.208,47.2339,27500.0
2006-09-12 13:40:00,54.66,54.77,54.63,54.74,22300.0,47.2339,47.3289,47.208,47.303,22300.0
2006-09-12 13:50:00,54.74,54.8,54.72,54.75,40200.0,47.303,47.3549,47.2857,47.3117,40200.0
2006-09-12 14:00:00,54.76,54.81,54.75,54.81,98400.0,47.3203,47.3635,47.3117,47.3635,98400.0
2006-09-12 14:10:00,54.81,54.84,54.78,54.78,38000.0,47.3635,47.3894,47.3376,47.3376,38000.0
2006-09-12 14:20:00,54.78,54.91,54.78,54.9,53300.0,47.3376,47.4499,47.3376,47.4413,53300.0
2006-09-12 14:30:00,54.89,54.91,54.86,54.87,109100.0,47.4326,47.4499,47.4067,47.4154,109100.0
2006-09-12 14:40:00,54.87,54.89,54.81,54.81,45000.0,47.4154,47.4326,47.3635,47.3635,45000.0
2006-09-12 14:50:00,54.81,54.82,54.76,54.79,34000.0,47.3635,47.3721,47.3203,47.3462,34000.0
2006-09-12 15:00:00,54.79,54.8,54.75,54.75,30300.0,47.3462,47.3549,47.3117,47.3117,30300.0
2006-09-12 15:10:00,54.76,54.81,54.7,54.72,87400.0,47.3203,47.3635,47.2685,47.2857,87400.0
2006-09-12 15:20:00,54.7,54.77,54.68,54.75,69700.0,47.2685,47.3289,47.2512,47.3117,69700.0
2006-09-12 15:30:00,54.74,54.85,54.74,54.8,383600.0,47.303,47.3981,47.303,47.3549,383600.0
2006-09-12 15:40:00,54.81,54.98,54.81,54.97,342700.0,47.3635,47.5104,47.3635,47.5018,342700.0
2006-09-12 15:50:00,54.96,54.96,54.84,54.91,92300.0,47.4931,47.4931,47.3894,47.4499,92300.0
2006-09-13 09:30:00,54.5,54.86,54.4,54.79,85700.0,47.0956,47.4067,47.0092,47.3462,85700.0
2006-09-13 09:40:00,54.84,54.85,54.58,54.68,35600.0,47.3894,47.3981,47.1648,47.2512,35600.0
2006-09-13 09:50:00,54.67,54.69,54.57,54.63,26300.0,47.2425,47.2598,47.1561,47.208,26300.0
2006-09-13 10:00:00,54.61,54.63,54.49,54.52,27500.0,47.1907,47.208,47.087,47.1129,27500.0
2006-09-13 10:10:00,54.52,54.53,54.32,54.35,22900.0,47.1129,47.1215,46.9401,46.966,22900.0
2006-09-13 10:20:00,54.36,54.47,54.32,54.45,20800.0,46.9746,47.0697,46.9401,47.0524,20800.0
2006-09-13 10:30:00,54.44,54.45,54.37,54.38,21000.0,47.0438,47.0524,46.9833,46.9919,21000.0
2006-09-13 10:40:00,54.4,54.44,54.34,54.43,14800.0,47.0092,47.0438,46.9574,47.0351,14800.0
2006-09-13 10:50:00,54.4,54.41,54.36,54.39,17100.0,47.0092,47.0179,46.9746,47.0006,17100.0
2006-09-13 11:00:00,54.38,54.39,54.32,54.37,36200.0,46.9919,47.0006,46.9401,46.9833,36200.0
2006-09-13 11:10:00,54.37,54.37,54.18,54.26,28200.0,46.9833,46.9833,46.8191,46.8882,28200.0
2006-09-13 11:20:00,54.26,54.32,54.23,54.25,27400.0,46.8882,46.9401,46.8623,46.8796,27400.0
2006-09-13 11:30:00,54.23,54.29,54.18,54.29,23800.0,46.8623,46.9142,46.8191,46.9142,23800.0
2006-09-13 11:40:00,54.28,54.32,54.18,54.28,26700.0,46.9055,46.9401,46.8191,46.9055,26700.0
2006-09-13 11:50:00,54.27,54.28,54.08,54.08,26500.0,46.8969,46.9055,46.7327,46.7327,26500.0
2006-09-13 12:00:00,54.04,54.13,53.97,54.13,51300.0,46.6981,46.7759,46.6376,46.7759,51300.0
2006-09-13 12:10:00,54.13,54.36,54.12,54.35,50800.0,46.7759,46.9746,46.7673,46.966,50800.0
2006-09-13 12:20:00,54.36,54.38,54.2,54.24,59300.0,46.9746,46.9919,46.8364,46.8709,59300.0
2006-09-13 12:30:00,54.24,54.29,54.23,54.23,18400.0,46.8709,46.9142,46.8623,46.8623,18400.0
2006-09-13 12:40:00,54.23,54.3,54.23,54.29,6300.0,46.8623,46.9228,46.8623,46.9142,6300.0
2006-09-13 12:50:00,54.28,54.29,54.15,54.16,9900.0,46.9055,46.9142,46.7932,46.8018,9900.0
2006-09-13 13:00:00,54.16,54.19,54.13,54.14,15300.0,46.8018,46.8277,46.7759,46.7845,15300.0
2006-09-13 13:10:00,54.16,54.16,54.07,54.08,11600.0,46.8018,46.8018,46.724,46.7327,11600.0
2006-09-13 13:20:00,54.07,54.07,53.93,54.04,42700.0,46.724,46.724,46.6031,46.6981,42700.0
2006-09-13 13:30:00,54.03,54.16,53.99,54.15,23400.0,46.6895,46.8018,46.6549,46.7932,23400.0
2006-09-13 13:40:00,54.16,54.23,54.13,54.23,17800.0,46.8018,46.8623,46.7759,46.8623,17800.0
2006-09-13 13:50:00,54.23,54.27,54.2,54.2,15100.0,46.8623,46.8969,46.8364,46.8364,15100.0
2006-09-13 14:00:00,54.22,54.22,54.14,54.17,18300.0,46.8537,46.8537,46.7845,46.8105,18300.0
2006-09-13 14:10:00,54.16,54.19,54.14,54.15,14700.0,46.8018,46.8277,46.7845,46.7932,14700.0
2006-09-13 14:20:00,54.14,54.26,54.14,54.25,10200.0,46.7845,46.8882,46.7845,46.8796,10200.0
2006-09-13 14:30:00,54.26,54.26,54.22,54.26,11200.0,46.8882,46.8882,46.8537,46.8882,11200.0
2006-09-13 14:40:00,54.25,54.25,54.19,54.21,20400.0,46.8796,46.8796,46.8277,46.845,20400.0
2006-09-13 14:50:00,54.2,54.28,54.2,54.28,14300.0,46.8364,46.9055,46.8364,46.9055,14300.0
2006-09-13 15:00:00,54.29,54.29,54.17,54.23,28800.0,46.9142,46.9142,46.8105,46.8623,28800.0
2006-09-13 15:10:00,54.22,54.24,54.22,54.23,13200.0,46.8537,46.8709,46.8537,46.8623,13200.0
2006-09-13 15:20:00,54.23,54.24,54.18,54.22,27600.0,46.8623,46.8709,46.8191,46.8537,27600.0
2006-09-13 15:30:00,54.21,54.29,54.21,54.22,34800.0,46.845,46.9142,46.845,46.8537,34800.0
2006-09-13 15:40:00,54.22,54.24,54.2,54.22,31900.0,46.8537,46.8709,46.8364,46.8537,31900.0
2006-09-13 15:50:00,54.21,54.21,54.13,54.15,64700.0,46.845,46.845,46.7759,46.7932,64700.0
2006-09-14 09:30:00,54.0,54.25,53.93,53.95,34200.0,46.6636,46.8796,46.6031,46.6203,34200.0
2006-09-14 09:40:00,53.91,54.04,53.9,53.95,14300.0,46.5858,46.6981,46.5771,46.6203,14300.0
2006-09-14 09:50:00,53.94,54.0,53.89,53.99,14100.0,46.6117,46.6636,46.5685,46.6549,14100.0
2006-09-14 10:00:00,54.0,54.09,53.91,53.97,25400.0,46.6636,46.7413,46.5858,46.6376,25400.0
2006-09-14 10:10:00,53.97,54.08,53.97,54.07,14900.0,46.6376,46.7327,46.6376,46.724,14900.0
2006-09-14 10:20:00,54.07,54.07,53.95,53.95,12900.0,46.724,46.724,46.6203,46.6203,12900.0
2006-09-14 10:30:00,53.96,54.01,53.87,53.91,26200.0,46.629,46.6722,46.5512,46.5858,26200.0
2006-09-14 10:40:00,53.91,53.92,53.84,53.84,20200.0,46.5858,46.5944,46.5253,46.5253,20200.0
2006-09-14 10:50:00,53.84,53.92,53.84,53.92,22800.0,46.5253,46.5944,46.5253,46.5944,22800.0
2006-09-14 11:00:00,53.91,54.02,53.84,53.9,41200.0,46.5858,46.6808,46.5253,46.5771,41200.0
2006-09-14 11:10:00,53.89,54.0,53.89,53.98,20400.0,46.5685,46.6636,46.5685,46.6463,20400.0
2006-09-14 11:20:00,53.98,53.99,53.88,53.89,16400.0,46.6463,46.6549,46.5599,46.5685,16400.0
2006-09-14 11:30:00,53.89,53.94,53.85,53.94,18300.0,46.5685,46.6117,46.5339,46.6117,18300.0
2006-09-14 11:40:00,53.95,53.98,53.88,53.88,11700.0,46.6203,46.6463,46.5599,46.5599,11700.0
2006-09-14 11:50:00,53.88,53.93,53.86,53.87,12700.0,46.5599,46.6031,46.5426,46.5512,12700.0
2006-09-14 12:00:00,53.87,53.89,53.78,53.84,18600.0,46.5512,46.5685,46.4734,46.5253,18600.0
2006-09-14 12:10:00,53.88,53.91,53.86,53.9,8500.0,46.5599,46.5858,46.5426,46.5771,8500.0
2006-09-14 12:20:00,53.91,53.98,53.9,53.96,13500.0,46.5858,46.6463,46.5771,46.629,13500.0
2006-09-14 12:30:00,53.96,53.96,53.87,53.9,8300.0,46.629,46.629,46.5512,46.5771,8300.0
2006-09-14 12:40:00,53.9,53.93,53.86,53.9,9100.0,46.5771,46.6031,46.5426,46.5771,9100.0
2006-09-14 12:50:00,53.9,53.93,53.85,53.9,10500.0,46.5771,46.6031,46.5339,46.5771,10500.0
2006-09-14 13:00:00,53.9,53.9,53.82,53.84,13100.0,46.5771,46.5771,46.508,46.5253,13100.0
2006-09-14 13:10:00,53.85,53.9,53.84,53.85,10300.0,46.5339,46.5771,46.5253,46.5339,10300.0
2006-09-14 13:20:00,53.85,53.9,53.85,53.86,8200.0,46.5339,46.5771,46.5339,46.5426,8200.0
2006-09-14 13:30:00,53.86,53.96,53.85,53.94,20400.0,46.5426,46.629,46.5339,46.6117,20400.0
2006-09-14 13:40:00,53.93,53.96,53.91,53.96,10400.0,46.6031,46.629,46.5858,46.629,10400.0
2006-09-14 13:50:00,53.95,54.02,53.89,54.01,17000.0,46.6203,46.6808,46.5685,46.6722,17000.0
2006-09-14 14:00:00,54.03,54.06,53.94,54.06,20100.0,46.6895,46.7154,46.6117,46.7154,20100.0
2006-09-14 14:10:00,54.05,54.1,54.03,54.07,13900.0,46.7068,46.75,46.6895,46.724,13900.0
2006-09-14 14:20:00,54.07,54.09,54.02,54.06,17200.0,46.724,46.7413,46.6808,46.7154,17200.0
2006-09-14 14:30:00,54.06,54.11,53.94,53.96,18600.0,46.7154,46.7586,46.6117,46.629,18600.0
2006-09-14 14:40:00,53.96,53.98,53.9,53.98,14200.0,46.629,46.6463,46.5771,46.6463,14200.0
2006-09-14 14:50:00,53.98,54.14,53.98,54.13,34600.0,46.6463,46.7845,46.6463,46.7759,34600.0
2006-09-14 15:00:00,54.12,54.19,54.11,54.17,30400.0,46.7673,46.8277,46.7586,46.8105,30400.0
2006-09-14 15:10:00,54.17,54.28,54.16,54.28,24000.0,46.8105,46.9055,46.8018,46.9055,24000.0
2006-09-14 15:20:00,54.27,54.3,54.21,54.3,24000.0,46.8969,46.9228,46.845,46.9228,24000.0
2006-09-14 15:30:00,54.3,54.4,54.28,54.28,42600.0,46.9228,47.0092,46.9055,46.9055,42600.0
2006-09-14 15:40:00,54.3,54.41,54.29,54.41,24200.0,46.9228,47.0179,46.9142,47.0179,24200.0
2006-09-14 15:50:00,54.41,54.41,54.32,54.36,50900.0,47.0179,47.0179,46.9401,46.9746,50900.0
2006-09-15 09:30:00,54.6,54.63,54.36,54.38,231900.0,47.182,47.208,46.9746,46.9919,231900.0
2006-09-15 09:40:00,54.41,54.53,54.21,54.36,34200.0,47.0179,47.1215,46.845,46.9746,34200.0
2006-09-15 09:50:00,54.44,54.57,54.38,54.53,19100.0,47.0438,47.1561,46.9919,47.1215,19100.0
2006-09-15 10:00:00,54.5,54.5,54.3,54.33,40400.0,47.0956,47.0956,46.9228,46.9487,40400.0
2006-09-15 10:10:00,54.34,54.6,54.34,54.57,33400.0,46.9574,47.182,46.9574,47.1561,33400.0
2006-09-15 10:20:00,54.57,54.57,54.45,54.45,14200.0,47.1561,47.1561,47.0524,47.0524,14200.0
2006-09-15 10:30:00,54.45,54.46,54.37,54.46,18900.0,47.0524,47.0611,46.9833,47.0611,18900.0
2006-09-15 10:40:00,54.46,54.46,54.31,54.31,22900.0,47.0611,47.0611,46.9314,46.9314,22900.0
2006-09-15 10:50:00,54.31,54.32,54.21,54.22,21300.0,46.9314,46.9401,46.845,46.8537,21300.0
2006-09-15 11:00:00,54.22,54.29,54.21,54.27,25400.0,46.8537,46.9142,46.845,46.8969,25400.0
2006-09-15 11:10:00,54.27,54.3,54.11,54.13,21400.0,46.8969,46.9228,46.7586,46.7759,21400.0
2006-09-15 11:20:00,54.15,54.15,53.99,54.02,26700.0,46.7932,46.7932,46.6549,46.6808,26700.0
2006-09-15 11:30:00,54.01,54.02,53.93,54.02,23000.0,46.6722,46.6808,46.6031,46.6808,23000.0
2006-09-15 11:40:00,53.99,54.0,53.93,53.95,19500.0,46.6549,46.6636,46.6031,46.6203,19500.0
2006-09-15 11:50:00,53.93,54.05,53.93,53.97,22600.0,46.6031,46.7068,46.6031,46.6376,22600.0
2006-09-15 12:00:00,53.97,54.15,53.97,54.12,46800.0,46.6376,46.7932,46.6376,46.7673,46800.0
2006-09-15 12:10:00,54.12,54.13,54.03,54.07,16400.0,46.7673,46.7759,46.6895,46.724,16400.0
2006-09-15 12:20:00,54.07,54.15,54.04,54.13,16800.0,46.724,46.7932,46.6981,46.7759,16800.0
2006-09-15 12:30:00,54.13,54.13,54.06,54.08,12100.0,46.7759,46.7759,46.7154,46.7327,12100.0
2006-09-15 12:40:00,54.06,54.11,54.06,54.08,9000.0,46.7154,46.7586,46.7154,46.7327,9000.0
2006-09-15 12:50:00,54.09,54.09,54.06,54.07,13200.0,46.7413,46.7413,46.7154,46.724,13200.0
2006-09-15 13:00:00,54.06,54.1,54.02,54.1,96700.0,46.7154,46.75,46.6808,46.75,96700.0
2006-09-15 13:10:00,54.1,54.13,54.07,54.1,10700.0,46.75,46.7759,46.724,46.75,10700.0
2006-09-15 13:20:00,54.09,54.1,54.03,54.06,19400.0,46.7413,46.75,46.6895,46.7154,19400.0
2006-09-15 13:30:00,54.06,54.1,54.04,54.09,24300.0,46.7154,46.75,46.6981,46.7413,24300.0
2006-09-15 13:40:00,54.09,54.26,54.07,54.23,21200.0,46.7413,46.8882,46.724,46.8623,21200.0
2006-09-15 13:50:00,54.24,54.24,54.08,54.15,21000.0,46.8709,46.8709,46.7327,46.7932,21000.0
2006-09-15 14:00:00,54.17,54.26,54.14,54.25,14700.0,46.8105,46.8882,46.7845,46.8796,14700.0
2006-09-15 14:10:00,54.25,54.32,54.23,54.24,11100.0,46.8796,46.9401,46.8623,46.8709,11100.0
2006-09-15 14:20:00,54.23,54.26,54.22,54.22,11800.0,46.8623,46.8882,46.8537,46.8537,11800.0
2006-09-15 14:30:00,54.21,54.22,54.15,54.16,13800.0,46.845,46.8537,46.7932,46.8018,13800.0
2006-09-15 14:40:00,54.16,54.16,54.12,54.12,11800.0,46.8018,46.8018,46.7673,46.7673,11800.0
2006-09-15 14:50:00,54.13,54.13,54.08,54.11,18500.0,46.7759,46.7759,46.7327,46.7586,18500.0
2006-09-15 15:00:00,54.11,54.18,54.11,54.15,16000.0,46.7586,46.8191,46.7586,46.7932,16000.0
2006-09-15 15:10:00,54.15,54.17,54.12,54.12,20500.0,46.7932,46.8105,46.7673,46.7673,20500.0
2006-09-15 15:20:00,54.12,54.15,54.1,54.1,31700.0,46.7673,46.7932,46.75,46.75,31700.0
2006-09-15 15:30:00,54.11,54.14,54.09,54.13,33700.0,46.7586,46.7845,46.7413,46.7759,33700.0
2006-09-15 15:40:00,54.14,54.27,54.14,54.26,59200.0,46.7845,46.8969,46.7845,46.8882,59200.0
2006-09-15 15:50:00,54.26,54.26,54.16,54.16,79100.0,46.8882,46.8882,46.8018,46.8018,79100.0
2006-09-18 09:30:00,54.13,54.25,54.1,54.14,33600.0,46.7759,46.8796,46.75,46.7845,33600.0
2006-09-18 09:40:00,54.12,54.19,54.11,54.17,10400.0,46.7673,46.8277,46.7586,46.8105,10400.0
2006-09-18 09:50:00,54.17,54.21,54.12,54.16,9800.0,46.8105,46.845,46.7673,46.8018,9800.0
2006-09-18 10:00:00,54.16,54.27,54.16,54.27,22400.0,46.8018,46.8969,46.8018,46.8969,22400.0
2006-09-18 10:10:00,54.35,54.38,54.28,54.31,19200.0,46.966,46.9919,46.9055,46.9314,19200.0
2006-09-18 10:20:00,54.3,54.34,54.2,54.2,35900.0,46.9228,46.9574,46.8364,46.8364,35900.0
2006-09-18 10:30:00,54.22,54.25,54.2,54.21,19200.0,46.8537,46.8796,46.8364,46.845,19200.0
2006-09-18 10:40:00,54.2,54.2,54.05,54.12,36200.0,46.8364,46.8364,46.7068,46.7673,36200.0
2006-09-18 10:50:00,54.12,54.12,54.03,54.1,29600.0,46.7673,46.7673,46.6895,46.75,29600.0
2006-09-18 11:00:00,54.1,54.24,54.09,54.17,22400.0,46.75,46.8709,46.7413,46.8105,22400.0
2006-09-18 11:10:00,54.17,54.32,54.1,54.32,23400.0,46.8105,46.9401,46.75,46.9401,23400.0
2006-09-18 11:20:00,54.26,54.34,54.18,54.34,21400.0,46.8882,46.9574,46.8191,46.9574,21400.0
2006-09-18 11:30:00,54.33,54.48,54.25,54.26,33200.0,46.9487,47.0783,46.8796,46.8882,33200.0
2006-09-18 11:40:00,54.25,54.3,54.25,54.28,27600.0,46.8796,46.9228,46.8796,46.9055,27600.0
2006-09-18 11:50:00,54.28,54.3,54.27,54.29,16200.0,46.9055,46.9228,46.8969,46.9142,16200.0
2006-09-18 12:00:00,54.28,54.44,54.27,54.37,33800.0,46.9055,47.0438,46.8969,46.9833,33800.0
2006-09-18 12:10:00,54.35,54.38,54.22,54.24,12900.0,46.966,46.9919,46.8537,46.8709,12900.0
2006-09-18 12:20:00,54.22,54.26,54.22,54.23,6900.0,46.8537,46.8882,46.8537,46.8623,6900.0
2006-09-18 12:30:00,54.23,54.35,54.19,54.23,22500.0,46.8623,46.966,46.8277,46.8623,22500.0
2006-09-18 12:40:00,54.24,54.35,54.24,54.35,10500.0,46.8709,46.966,46.8709,46.966,10500.0
2006-09-18 12:50:00,54.33,54.34,54.25,54.25,10800.0,46.9487,46.9574,46.8796,46.8796,10800.0
2006-09-18 13:00:00,54.25,54.25,54.17,54.25,18400.0,46.8796,46.8796,46.8105,46.8796,18400.0
2006-09-18 13:10:00,54.25,54.32,54.24,54.3,9300.0,46.8796,46.9401,46.8709,46.9228,9300.0
2006-09-18 13:20:00,54.32,54.39,54.32,54.35,15500.0,46.9401,47.0006,46.9401,46.966,15500.0
2006-09-18 13:30:00,54.38,54.39,54.31,54.33,13000.0,46.9919,47.0006,46.9314,46.9487,13000.0
2006-09-18 13:40:00,54.33,54.33,54.25,54.26,19400.0,46.9487,46.9487,46.8796,46.8882,19400.0
2006-09-18 13:50:00,54.29,54.32,54.25,54.31,32300.0,46.9142,46.9401,46.8796,46.9314,32300.0
2006-09-18 14:00:00,54.3,54.31,54.25,54.27,12100.0,46.9228,46.9314,46.8796,46.8969,12100.0
2006-09-18 14:10:00,54.28,54.3,54.27,54.3,7800.0,46.9055,46.9228,46.8969,46.9228,7800.0
2006-09-18 14:20:00,54.29,54.29,54.22,54.24,29300.0,46.9142,46.9142,46.8537,46.8709,29300.0
2006-09-18 14:30:00,54.25,54.26,54.15,54.18,41500.0,46.8796,46.8882,46.7932,46.8191,41500.0
2006-09-18 14:40:00,54.18,54.26,54.17,54.21,13400.0,46.8191,46.8882,46.8105,46.845,13400.0
2006-09-18 14:50:00,54.21,54.28,54.2,54.28,19000.0,46.845,46.9055,46.8364,46.9055,19000.0
2006-09-18 15:00:00,54.26,54.31,54.24,54.25,18900.0,46.8882,46.9314,46.8709,46.8796,18900.0
2006-09-18 15:10:00,54.27,54.29,54.25,54.26,14600.0,46.8969,46.9142,46.8796,46.8882,14600.0
2006-09-18 15:20:00,54.25,54.3,54.25,54.28,19700.0,46.8796,46.9228,46.8796,46.9055,19700.0
2006-09-18 15:30:00,54.28,54.37,54.28,54.29,19700.0,46.9055,46.9833,46.9055,46.9142,19700.0
2006-09-18 15:40:00,54.3,54.31,54.25,54.28,52000.0,46.9228,46.9314,46.8796,46.9055,52000.0
2006-09-18 15:50:00,54.28,54.31,54.24,54.31,33400.0,46.9055,46.9314,46.8709,46.9314,33400.0
2006-09-19 09:30:00,54.5,54.55,54.4,54.4,28200.0,47.0956,47.1388,47.0092,47.0092,28200.0
2006-09-19 09:40:00,54.4,54.45,54.38,54.42,13500.0,47.0092,47.0524,46.9919,47.0265,13500.0
2006-09-19 09:50:00,54.42,54.42,54.3,54.31,13900.0,47.0265,47.0265,46.9228,46.9314,13900.0
2006-09-19 10:00:00,54.31,54.4,54.3,54.35,20100.0,46.9314,47.0092,46.9228,46.966,20100.0
2006-09-19 10:10:00,54.36,54.45,54.32,54.33,19000.0,46.9746,47.0524,46.9401,46.9487,19000.0
2006-09-19 10:20:00,54.33,54.4,54.29,54.3,9500.0,46.9487,47.0092,46.9142,46.9228,9500.0
2006-09-19 10:30:00,54.3,54.3,54.2,54.22,18200.0,46.9228,46.9228,46.8364,46.8537,18200.0
2006-09-19 10:40:00,54.21,54.23,54.19,54.21,17700.0,46.845,46.8623,46.8277,46.845,17700.0
2006-09-19 10:50:00,54.23,54.25,54.2,54.22,7900.0,46.8623,46.8796,46.8364,46.8537,7900.0
2006-09-19 11:00:00,54.22,54.37,54.19,54.33,50500.0,46.8537,46.9833,46.8277,46.9487,50500.0
2006-09-19 11:10:00,54.33,54.35,54.19,54.23,13700.0,46.9487,46.966,46.8277,46.8623,13700.0
2006-09-19 11:20:00,54.23,54.27,54.18,54.21,16000.0,46.8623,46.8969,46.8191,46.845,16000.0
2006-09-19 11:30:00,54.21,54.33,54.21,54.3,29100.0,46.845,46.9487,46.845,46.9228,29100.0
2006-09-19 11:40:00,54.28,54.28,54.23,54.24,11900.0,46.9055,46.9055,46.8623,46.8709,11900.0
2006-09-19 11:50:00,54.24,54.32,54.24,54.27,10500.0,46.8709,46.9401,46.8709,46.8969,10500.0
2006-09-19 12:00:00,54.28,54.33,54.28,54.32,9400.0,46.9055,46.9487,46.9055,46.9401,9400.0
2006-09-19 12:10:00,54.31,54.43,54.27,54.37,22600.0,46.9314,47.0351,46.8969,46.9833,22600.0
2006-09-19 12:20:00,54.36,54.42,54.34,54.34,10300.0,46.9746,47.0265,46.9574,46.9574,10300.0
2006-09-19 12:30:00,54.35,54.41,54.24,54.27,11100.0,46.966,47.0179,46.8709,46.8969,11100.0
2006-09-19 12:40:00,54.27,54.36,54.27,54.31,12900.0,46.8969,46.9746,46.8969,46.9314,12900.0
2006-09-19 12:50:00,54.3,54.35,54.27,54.35,9700.0,46.9228,46.966,46.8969,46.966,9700.0
2006-09-19 13:00:00,54.33,54.48,54.32,54.42,21600.0,46.9487,47.0783,46.9401,47.0265,21600.0
2006-09-19 13:10:00,54.42,54.42,54.31,54.35,6100.0,47.0265,47.0265,46.9314,46.966,6100.0
2006-09-19 13:20:00,54.34,54.47,54.33,54.4,12200.0,46.9574,47.0697,46.9487,47.0092,12200.0
2006-09-19 13:30:00,54.37,54.37,54.33,54.33,11100.0,46.9833,46.9833,46.9487,46.9487,11100.0
2006-09-19 13:40:00,54.32,54.41,54.27,54.4,16600.0,46.9401,47.0179,46.8969,47.0092,16600.0
2006-09-19 13:50:00,54.41,54.42,54.33,54.36,12200.0,47.0179,47.0265,46.9487,46.9746,12200.0
2006-09-19 14:00:00,54.36,54.55,54.36,54.49,16100.0,46.9746,47.1388,46.9746,47.087,16100.0
2006-09-19 14:10:00,54.49,54.49,54.4,54.43,15800.0,47.087,47.087,47.0092,47.0351,15800.0
2006-09-19 14:20:00,54.43,54.66,54.43,54.64,17800.0,47.0351,47.2339,47.0351,47.2166,17800.0
2006-09-19 14:30:00,54.65,54.72,54.61,54.63,34600.0,47.2252,47.2857,47.1907,47.208,34600.0
2006-09-19 14:40:00,54.61,54.63,54.56,54.58,8200.0,47.1907,47.208,47.1475,47.1648,8200.0
2006-09-19 14:50:00,54.57,54.72,54.57,54.71,46300.0,47.1561,47.2857,47.1561,47.2771,46300.0
2006-09-19 15:00:00,54.71,54.73,54.69,54.71,214200.0,47.2771,47.2944,47.2598,47.2771,214200.0
2006-09-19 15:10:00,54.72,54.72,54.65,54.65,23400.0,47.2857,47.2857,47.2252,47.2252,23400.0
2006-09-19 15:20:00,54.65,54.74,54.65,54.68,39000.0,47.2252,47.303,47.2252,47.2512,39000.0
2006-09-19 15:30:00,54.68,54.73,54.67,54.71,71300.0,47.2512,47.2944,47.2425,47.2771,71300.0
2006-09-19 15:40:00,54.7,54.73,54.7,54.72,31000.0,47.2685,47.2944,47.2685,47.2857,31000.0
2006-09-19 15:50:00,54.7,54.73,54.7,54.73,26200.0,47.2685,47.2944,47.2685,47.2944,26200.0
2006-09-20 09:30:00,54.75,54.75,54.67,54.69,53600.0,47.3117,47.3117,47.2425,47.2598,53600.0
2006-09-20 09:40:00,54.68,54.72,54.61,54.71,17600.0,47.2512,47.2857,47.1907,47.2771,17600.0
2006-09-20 09:50:00,54.73,54.73,54.52,54.53,17500.0,47.2944,47.2944,47.1129,47.1215,17500.0
2006-09-20 10:00:00,54.52,54.54,54.42,54.46,15900.0,47.1129,47.1302,47.0265,47.0611,15900.0
2006-09-20 10:10:00,54.45,54.5,54.4,54.48,25000.0,47.0524,47.0956,47.0092,47.0783,25000.0
2006-09-20 10:20:00,54.5,54.55,54.47,54.47,28000.0,47.0956,47.1388,47.0697,47.0697,28000.0
2006-09-20 10:30:00,54.45,54.5,54.45,54.5,38800.0,47.0524,47.0956,47.0524,47.0956,38800.0
2006-09-20 10:40:00,54.5,54.51,54.46,54.5,94900.0,47.0956,47.1043,47.0611,47.0956,94900.0
2006-09-20 10:50:00,54.5,54.5,54.47,54.48,39300.0,47.0956,47.0956,47.0697,47.0783,39300.0
2006-09-20 11:00:00,54.49,54.5,54.45,54.45,71600.0,47.087,47.0956,47.0524,47.0524,71600.0
2006-09-20 11:10:00,54.45,54.49,54.45,54.47,14100.0,47.0524,47.087,47.0524,47.0697,14100.0
2006-09-20 11:20:00,54.47,54.47,54.44,54.44,10400.0,47.0697,47.0697,47.0438,47.0438,10400.0
2006-09-20 11:30:00,54.46,54.48,54.43,54.48,20000.0,47.0611,47.0783,47.0351,47.0783,20000.0
2006-09-20 11:40:00,54.45,54.46,54.4,54.4,31400.0,47.0524,47.0611,47.0092,47.0092,31400.0
2006-09-20 11:50:00,54.41,54.43,54.4,54.4,57600.0,47.0179,47.0351,47.0092,47.0092,57600.0
2006-09-20 12:00:00,54.41,54.41,54.29,54.3,25200.0,47.0179,47.0179,46.9142,46.9228,25200.0
2006-09-20 12:10:00,54.3,54.32,54.25,54.26,91900.0,46.9228,46.9401,46.8796,46.8882,91900.0
2006-09-20 12:20:00,54.25,54.45,54.25,54.45,22800.0,46.8796,47.0524,46.8796,47.0524,22800.0
2006-09-20 12:30:00,54.45,54.45,54.39,54.39,9600.0,47.0524,47.0524,47.0006,47.0006,9600.0
2006-09-20 12:40:00,54.4,54.44,54.39,54.4,5200.0,47.0092,47.0438,47.0006,47.0092,5200.0
2006-09-20 12:50:00,54.4,54.41,54.3,54.3,5200.0,47.0092,47.0179,46.9228,46.9228,5200.0
2006-09-20 13:00:00,54.3,54.35,54.3,54.34,11500.0,46.9228,46.966,46.9228,46.9574,11500.0
2006-09-20 13:10:00,54.35,54.36,54.31,54.31,8600.0,46.966,46.9746,46.9314,46.9314,8600.0
2006-09-20 13:20:00,54.32,54.35,54.22,54.26,66300.0,46.9401,46.966,46.8537,46.8882,66300.0
2006-09-20 13:30:00,54.26,54.33,54.26,54.32,16700.0,46.8882,46.9487,46.8882,46.9401,16700.0
2006-09-20 13:40:00,54.32,54.34,54.26,54.28,53300.0,46.9401,46.9574,46.8882,46.9055,53300.0
2006-09-20 13:50:00,54.28,54.31,54.27,54.3,34000.0,46.9055,46.9314,46.8969,46.9228,34000.0
2006-09-20 14:00:00,54.29,54.34,54.25,54.27,21600.0,46.9142,46.9574,46.8796,46.8969,21600.0
2006-09-20 14:10:00,54.27,54.33,54.17,54.2,47500.0,46.8969,46.9487,46.8105,46.8364,47500.0
2006-09-20 14:20:00,54.2,54.3,54.09,54.11,23300.0,46.8364,46.9228,46.7413,46.7586,23300.0
2006-09-20 14:30:00,54.12,54.17,54.06,54.16,20000.0,46.7673,46.8105,46.7154,46.8018,20000.0
2006-09-20 14:40:00,54.12,54.14,54.01,54.01,18400.0,46.7673,46.7845,46.6722,46.6722,18400.0
2006-09-20 14:50:00,54.01,54.15,54.0,54.15,28200.0,46.6722,46.7932,46.6636,46.7932,28200.0
2006-09-20 15:00:00,54.13,54.19,54.1,54.12,31400.0,46.7759,46.8277,46.75,46.7673,31400.0
2006-09-20 15:10:00,54.12,54.15,54.06,54.1,14700.0,46.7673,46.7932,46.7154,46.75,14700.0
2006-09-20 15:20:00,54.1,54.12,54.05,54.09,18800.0,46.75,46.7673,46.7068,46.7413,18800.0
2006-09-20 15:30:00,54.1,54.1,53.98,53.99,34200.0,46.75,46.75,46.6463,46.6549,34200.0
2006-09-20 15:40:00,53.98,54.02,53.91,53.95,49200.0,46.6463,46.6808,46.5858,46.6203,49200.0
2006-09-20 15:50:00,53.98,54.0,53.95,54.0,37800.0,46.6463,46.6636,46.6203,46.6636,37800.0
2006-09-21 09:30:00,53.97,53.97,53.24,53.24,71400.0,46.6376,46.6376,46.0068,46.0068,71400.0
2006-09-21 09:40:00,53.1,53.5,53.05,53.46,83900.0,45.8858,46.2315,45.8426,46.1969,83900.0
2006-09-21 09:50:00,53.46,53.63,53.22,53.22,93400.0,46.1969,46.3438,45.9895,45.9895,93400.0
2006-09-21 10:00:00,53.23,53.23,52.68,52.71,104800.0,45.9982,45.9982,45.5229,45.5488,104800.0
2006-09-21 10:10:00,52.7,52.71,52.08,52.2,168000.0,45.5402,45.5488,45.0044,45.1081,168000.0
2006-09-21 10:20:00,52.22,52.87,52.17,52.83,293600.0,45.1254,45.6871,45.0822,45.6525,293600.0
2006-09-21 10:30:00,52.82,52.97,52.68,52.96,199400.0,45.6439,45.7735,45.5229,45.7648,199400.0
2006-09-21 10:40:00,52.95,53.0,52.93,52.99,312100.0,45.7562,45.7994,45.7389,45.7908,312100.0
2006-09-21 10:50:00,53.0,53.09,52.99,53.04,37300.0,45.7994,45.8772,45.7908,45.834,37300.0
2006-09-21 11:00:00,53.03,53.08,52.9,52.92,147800.0,45.8253,45.8685,45.713,45.7303,147800.0
2006-09-21 11:10:00,52.9,52.9,52.7,52.84,46800.0,45.713,45.713,45.5402,45.6612,46800.0
2006-09-21 11:20:00,52.85,52.89,52.84,52.84,30100.0,45.6698,45.7044,45.6612,45.6612,30100.0
2006-09-21 11:30:00,52.83,52.85,52.8,52.82,43700.0,45.6525,45.6698,45.6266,45.6439,43700.0
2006-09-21 11:40:00,52.8,52.87,52.76,52.86,30900.0,45.6266,45.6871,45.592,45.6784,30900.0
2006-09-21 11:50:00,52.87,53.02,52.87,53.0,45100.0,45.6871,45.8167,45.6871,45.7994,45100.0
2006-09-21 12:00:00,53.0,53.01,52.86,52.99,60100.0,45.7994,45.8081,45.6784,45.7908,60100.0
2006-09-21 12:10:00,52.99,53.0,52.94,52.94,23900.0,45.7908,45.7994,45.7476,45.7476,23900.0
2006-09-21 12:20:00,52.94,52.99,52.87,52.92,23700.0,45.7476,45.7908,45.6871,45.7303,23700.0
2006-09-21 12:30:00,52.93,52.97,52.9,52.93,140500.0,45.7389,45.7735,45.713,45.7389,140500.0
2006-09-21 12:40:00,52.93,52.95,52.87,52.94,42100.0,45.7389,45.7562,45.6871,45.7476,42100.0
2006-09-21 12:50:00,52.95,52.95,52.85,52.85,50800.0,45.7562,45.7562,45.6698,45.6698,50800.0
2006-09-21 13:00:00,52.86,52.9,52.85,52.88,20600.0,45.6784,45.713,45.6698,45.6957,20600.0
2006-09-21 13:10:00,52.89,53.0,52.89,52.99,131300.0,45.7044,45.7994,45.7044,45.7908,131300.0
2006-09-21 13:20:00,53.0,53.0,52.95,52.98,38900.0,45.7994,45.7994,45.7562,45.7821,38900.0
2006-09-21 13:30:00,52.98,53.06,52.98,53.0,104600.0,45.7821,45.8513,45.7821,45.7994,104600.0
2006-09-21 13:40:00,53.0,53.13,53.0,53.11,170800.0,45.7994,45.9118,45.7994,45.8945,170800.0
2006-09-21 13:50:00,53.13,53.16,53.07,53.16,94800.0,45.9118,45.9377,45.8599,45.9377,94800.0
2006-09-21 14:00:00,53.17,53.25,53.15,53.24,133200.0,45.9463,46.0154,45.929,46.0068,133200.0
2006-09-21 14:10:00,53.25,53.31,53.19,53.19,25800.0,46.0154,46.0673,45.9636,45.9636,25800.0
2006-09-21 14:20:00,53.2,53.2,53.13,53.16,67700.0,45.9722,45.9722,45.9118,45.9377,67700.0
2006-09-21 14:30:00,53.15,53.21,53.15,53.17,47000.0,45.929,45.9809,45.929,45.9463,47000.0
2006-09-21 14:40:00,53.17,53.2,53.16,53.19,27000.0,45.9463,45.9722,45.9377,45.9636,27000.0
2006-09-21 14:50:00,53.19,53.2,53.15,53.16,23900.0,45.9636,45.9722,45.929,45.9377,23900.0
2006-09-21 15:00:00,53.15,53.2,53.15,53.17,70600.0,45.929,45.9722,45.929,45.9463,70600.0
2006-09-21 15:10:00,53.19,53.2,53.15,53.16,35000.0,45.9636,45.9722,45.929,45.9377,35000.0
2006-09-21 15:20:00,53.15,53.2,53.13,53.2,53700.0,45.929,45.9722,45.9118,45.9722,53700.0
2006-09-21 15:30:00,53.19,53.2,53.11,53.13,87600.0,45.9636,45.9722,45.8945,45.9118,87600.0
2006-09-21 15:40:00,53.14,53.15,52.96,52.96,69800.0,45.9204,45.929,45.7648,45.7648,69800.0
2006-09-21 15:50:00,52.96,52.98,52.93,52.98,123100.0,45.7648,45.7821,45.7389,45.7821,123100.0
2006-09-22 09:30:00,53.1,53.25,52.81,52.94,49400.0,45.8858,46.0154,45.6352,45.7476,49400.0
2006-09-22 09:40:00,52.95,53.19,52.81,53.03,53700.0,45.7562,45.9636,45.6352,45.8253,53700.0
2006-09-22 09:50:00,53.04,53.04,52.88,52.88,63100.0,45.834,45.834,45.6957,45.6957,63100.0
2006-09-22 10:00:00,52.92,52.92,52.7,52.7,49000.0,45.7303,45.7303,45.5402,45.5402,49000.0
2006-09-22 10:10:00,52.7,52.78,52.56,52.77,32500.0,45.5402,45.6093,45.4192,45.6007,32500.0
2006-09-22 10:20:00,52.77,52.77,52.55,52.74,33600.0,45.6007,45.6007,45.4106,45.5747,33600.0
2006-09-22 10:30:00,52.72,52.85,52.63,52.71,16400.0,45.5575,45.6698,45.4797,45.5488,16400.0
2006-09-22 10:40:00,52.7,52.74,52.6,52.67,17400.0,45.5402,45.5747,45.4538,45.5142,17400.0
2006-09-22 10:50:00,52.63,52.67,52.48,52.62,25400.0,45.4797,45.5142,45.3501,45.471,25400.0
2006-09-22 11:00:00,52.65,52.69,52.59,52.69,15300.0,45.497,45.5315,45.4451,45.5315,15300.0
2006-09-22 11:10:00,52.69,52.77,52.67,52.72,28700.0,45.5315,45.6007,45.5142,45.5575,28700.0
2006-09-22 11:20:00,52.75,52.89,52.75,52.77,17900.0,45.5834,45.7044,45.5834,45.6007,17900.0
2006-09-22 11:30:00,52.78,52.84,52.78,52.84,17800.0,45.6093,45.6612,45.6093,45.6612,17800.0
2006-09-22 11:40:00,52.84,52.86,52.81,52.81,10500.0,45.6612,45.6784,45.6352,45.6352,10500.0
2006-09-22 11:50:00,52.81,52.81,52.7,52.72,12100.0,45.6352,45.6352,45.5402,45.5575,12100.0
2006-09-22 12:00:00,52.72,52.74,52.64,52.66,16600.0,45.5575,45.5747,45.4883,45.5056,16600.0
2006-09-22 12:10:00,52.65,52.75,52.64,52.75,16000.0,45.497,45.5834,45.4883,45.5834,16000.0
2006-09-22 12:20:00,52.75,52.76,52.72,52.75,128800.0,45.5834,45.592,45.5575,45.5834,128800.0
2006-09-22 12:30:00,52.75,52.76,52.7,52.75,36300.0,45.5834,45.592,45.5402,45.5834,36300.0
2006-09-22 12:40:00,52.74,52.75,52.7,52.71,30400.0,45.5747,45.5834,45.5402,45.5488,30400.0
2006-09-22 12:50:00,52.71,52.71,52.65,52.66,20300.0,45.5488,45.5488,45.497,45.5056,20300.0
2006-09-22 13:00:00,52.66,52.68,52.62,52.63,14700.0,45.5056,45.5229,45.471,45.4797,14700.0
2006-09-22 13:10:00,52.61,52.63,52.54,52.55,24500.0,45.4624,45.4797,45.4019,45.4106,24500.0
2006-09-22 13:20:00,52.54,52.56,52.5,52.54,25700.0,45.4019,45.4192,45.3673,45.4019,25700.0
2006-09-22 13:30:00,52.56,52.56,52.49,52.53,16000.0,45.4192,45.4192,45.3587,45.3933,16000.0
2006-09-22 13:40:00,52.53,52.53,52.4,52.42,21600.0,45.3933,45.3933,45.2809,45.2982,21600.0
2006-09-22 13:50:00,52.4,52.49,52.4,52.49,23700.0,45.2809,45.3587,45.2809,45.3587,23700.0
2006-09-22 14:00:00,52.48,52.48,52.41,52.44,14100.0,45.3501,45.3501,45.2896,45.3155,14100.0
2006-09-22 14:10:00,52.44,52.45,52.41,52.45,12700.0,45.3155,45.3241,45.2896,45.3241,12700.0
2006-09-22 14:20:00,52.44,52.45,52.38,52.4,21800.0,45.3155,45.3241,45.2636,45.2809,21800.0
2006-09-22 14:30:00,52.38,52.44,52.38,52.4,12700.0,45.2636,45.3155,45.2636,45.2809,12700.0
2006-09-22 14:40:00,52.39,52.39,52.33,52.36,17200.0,45.2723,45.2723,45.2204,45.2464,17200.0
2006-09-22 14:50:00,52.36,52.42,52.35,52.35,11300.0,45.2464,45.2982,45.2377,45.2377,11300.0
2006-09-22 15:00:00,52.35,52.45,52.35,52.42,40700.0,45.2377,45.3241,45.2377,45.2982,40700.0
2006-09-22 15:10:00,52.41,52.45,52.4,52.45,22400.0,45.2896,45.3241,45.2809,45.3241,22400.0
2006-09-22 15:20:00,52.45,52.45,52.37,52.38,34700.0,45.3241,45.3241,45.255,45.2636,34700.0
2006-09-22 15:30:00,52.38,52.44,52.38,52.42,46400.0,45.2636,45.3155,45.2636,45.2982,46400.0
2006-09-22 15:40:00,52.42,52.49,52.4,52.4,50800.0,45.2982,45.3587,45.2809,45.2809,50800.0
2006-09-22 15:50:00,52.4,52.5,52.4,52.49,45200.0,45.2809,45.3673,45.2809,45.3587,45200.0
2006-09-25 09:30:00,52.6,52.9,52.6,52.87,42400.0,45.4538,45.713,45.4538,45.6871,42400.0
2006-09-25 09:40:00,52.9,52.9,52.76,52.88,25400.0,45.713,45.713,45.592,45.6957,25400.0
2006-09-25 09:50:00,52.88,52.92,52.7,52.74,17200.0,45.6957,45.7303,45.5402,45.5747,17200.0
2006-09-25 10:00:00,52.68,52.85,52.59,52.6,40700.0,45.5229,45.6698,45.4451,45.4538,40700.0
2006-09-25 10:10:00,52.59,52.59,52.32,52.41,37700.0,45.4451,45.4451,45.2118,45.2896,37700.0
2006-09-25 10:20:00,52.39,52.44,52.3,52.36,24900.0,45.2723,45.3155,45.1945,45.2464,24900.0
2006-09-25 10:30:00,52.36,52.39,52.3,52.39,23400.0,45.2464,45.2723,45.1945,45.2723,23400.0
2006-09-25 10:40:00,52.39,52.63,52.36,52.63,27700.0,45.2723,45.4797,45.2464,45.4797,27700.0
2006-09-25 10:50:00,52.63,52.71,52.59,52.71,35300.0,45.4797,45.5488,45.4451,45.5488,35300.0
2006-09-25 11:00:00,52.71,52.83,52.71,52.83,32900.0,45.5488,45.6525,45.5488,45.6525,32900.0
2006-09-25 11:10:00,52.82,52.87,52.69,52.71,56600.0,45.6439,45.6871,45.5315,45.5488,56600.0
2006-09-25 11:20:00,52.7,52.81,52.69,52.78,27800.0,45.5402,45.6352,45.5315,45.6093,27800.0
2006-09-25 11:30:00,52.76,52.77,52.59,52.62,43800.0,45.592,45.6007,45.4451,45.471,43800.0
2006-09-25 11:40:00,52.62,52.66,52.51,52.54,11900.0,45.471,45.5056,45.376,45.4019,11900.0
2006-09-25 11:50:00,52.55,52.7,52.55,52.69,21200.0,45.4106,45.5402,45.4106,45.5315,21200.0
2006-09-25 12:00:00,52.67,52.69,52.6,52.63,19500.0,45.5142,45.5315,45.4538,45.4797,19500.0
2006-09-25 12:10:00,52.62,52.63,52.54,52.54,19500.0,45.471,45.4797,45.4019,45.4019,19500.0
2006-09-25 12:20:00,52.54,52.58,52.49,52.51,39000.0,45.4019,45.4365,45.3587,45.376,39000.0
2006-09-25 12:30:00,52.51,52.52,52.49,52.52,28300.0,45.376,45.3846,45.3587,45.3846,28300.0
2006-09-25 12:40:00,52.52,52.53,52.48,52.52,43200.0,45.3846,45.3933,45.3501,45.3846,43200.0
2006-09-25 12:50:00,52.52,52.65,52.51,52.65,20900.0,45.3846,45.497,45.376,45.497,20900.0
2006-09-25 13:00:00,52.66,52.74,52.66,52.69,25000.0,45.5056,45.5747,45.5056,45.5315,25000.0
2006-09-25 13:10:00,52.69,52.86,52.69,52.85,23100.0,45.5315,45.6784,45.5315,45.6698,23100.0
2006-09-25 13:20:00,52.82,52.85,52.7,52.74,11500.0,45.6439,45.6698,45.5402,45.5747,11500.0
2006-09-25 13:30:00,52.74,52.76,52.71,52.72,7200.0,45.5747,45.592,45.5488,45.5575,7200.0
2006-09-25 13:40:00,52.71,52.76,52.7,52.76,17200.0,45.5488,45.592,45.5402,45.592,17200.0
2006-09-25 13:50:00,52.73,52.9,52.72,52.87,34700.0,45.5661,45.713,45.5575,45.6871,34700.0
2006-09-25 14:00:00,52.9,53.1,52.9,53.1,62000.0,45.713,45.8858,45.713,45.8858,62000.0
2006-09-25 14:10:00,53.1,53.25,53.1,53.19,63700.0,45.8858,46.0154,45.8858,45.9636,63700.0
2006-09-25 14:20:00,53.22,53.33,53.16,53.29,53200.0,45.9895,46.0846,45.9377,46.05,53200.0
2006-09-25 14:30:00,53.28,53.36,53.22,53.24,69900.0,46.0414,46.1105,45.9895,46.0068,69900.0
2006-09-25 14:40:00,53.21,53.29,53.1,53.1,18500.0,45.9809,46.05,45.8858,45.8858,18500.0
2006-09-25 14:50:00,53.1,53.13,53.02,53.06,21900.0,45.8858,45.9118,45.8167,45.8513,21900.0
2006-09-25 15:00:00,53.06,53.08,52.95,52.95,23800.0,45.8513,45.8685,45.7562,45.7562,23800.0
2006-09-25 15:10:00,52.94,53.12,52.9,53.11,23100.0,45.7476,45.9031,45.713,45.8945,23100.0
2006-09-25 15:20:00,53.1,53.1,53.01,53.05,21700.0,45.8858,45.8858,45.8081,45.8426,21700.0
2006-09-25 15:30:00,53.05,53.05,52.98,52.99,24700.0,45.8426,45.8426,45.7821,45.7908,24700.0
2006-09-25 15:40:00,52.98,52.99,52.85,52.88,75900.0,45.7821,45.7908,45.6698,45.6957,75900.0
2006-09-25 15:50:00,52.88,52.92,52.82,52.88,108900.0,45.6957,45.7303,45.6439,45.6957,108900.0
2006-09-26 09:30:00,52.95,53.03,52.72,52.72,15700.0,45.7562,45.8253,45.5575,45.5575,15700.0
2006-09-26 09:40:00,52.73,52.91,52.73,52.84,28300.0,45.5661,45.7216,45.5661,45.6612,28300.0
2006-09-26 09:50:00,52.84,52.84,52.6,52.73,22600.0,45.6612,45.6612,45.4538,45.5661,22600.0
2006-09-26 10:00:00,52.73,52.76,52.57,52.62,25800.0,45.5661,45.592,45.4278,45.471,25800.0
2006-09-26 10:10:00,52.65,52.65,52.47,52.55,17800.0,45.497,45.497,45.3414,45.4106,17800.0
2006-09-26 10:20:00,52.56,52.56,52.39,52.45,23200.0,45.4192,45.4192,45.2723,45.3241,23200.0
2006-09-26 10:30:00,52.47,52.5,52.36,52.37,23300.0,45.3414,45.3673,45.2464,45.255,23300.0
2006-09-26 10:40:00,52.37,52.45,52.33,52.33,35200.0,45.255,45.3241,45.2204,45.2204,35200.0
2006-09-26 10:50:00,52.34,52.47,52.34,52.45,18200.0,45.2291,45.3414,45.2291,45.3241,18200.0
2006-09-26 11:00:00,52.48,52.59,52.47,52.58,26200.0,45.3501,45.4451,45.3414,45.4365,26200.0
2006-09-26 11:10:00,52.58,52.66,52.54,52.66,45300.0,45.4365,45.5056,45.4019,45.5056,45300.0
2006-09-26 11:20:00,52.68,52.74,52.61,52.64,44500.0,45.5229,45.5747,45.4624,45.4883,44500.0
2006-09-26 11:30:00,52.63,52.7,52.6,52.7,19300.0,45.4797,45.5402,45.4538,45.5402,19300.0
2006-09-26 11:40:00,52.71,52.72,52.57,52.59,17500.0,45.5488,45.5575,45.4278,45.4451,17500.0
2006-09-26 11:50:00,52.6,52.65,52.47,52.47,16600.0,45.4538,45.497,45.3414,45.3414,16600.0
2006-09-26 12:00:00,52.44,52.46,52.41,52.45,14200.0,45.3155,45.3328,45.2896,45.3241,14200.0
2006-09-26 12:10:00,52.43,52.55,52.42,52.53,5800.0,45.3069,45.4106,45.2982,45.3933,5800.0
2006-09-26 12:20:00,52.55,52.6,52.54,52.59,10300.0,45.4106,45.4538,45.4019,45.4451,10300.0
2006-09-26 12:30:00,52.57,52.57,52.48,52.48,17400.0,45.4278,45.4278,45.3501,45.3501,17400.0
2006-09-26 12:40:00,52.47,52.48,52.37,52.38,12000.0,45.3414,45.3501,45.255,45.2636,12000.0
2006-09-26 12:50:00,52.38,52.45,52.38,52.45,6400.0,45.2636,45.3241,45.2636,45.3241,6400.0
2006-09-26 13:00:00,52.45,52.46,52.35,52.37,10400.0,45.3241,45.3328,45.2377,45.255,10400.0
2006-09-26 13:10:00,52.36,52.36,52.26,52.28,18600.0,45.2464,45.2464,45.16,45.1772,18600.0
2006-09-26 13:20:00,52.29,52.37,52.29,52.37,18300.0,45.1859,45.255,45.1859,45.255,18300.0
2006-09-26 13:30:00,52.37,52.42,52.32,52.42,12400.0,45.255,45.2982,45.2118,45.2982,12400.0
2006-09-26 13:40:00,52.4,52.43,52.4,52.42,11200.0,45.2809,45.3069,45.2809,45.2982,11200.0
2006-09-26 13:50:00,52.42,52.47,52.42,52.45,17800.0,45.2982,45.3414,45.2982,45.3241,17800.0
2006-09-26 14:00:00,52.45,52.49,52.43,52.49,14200.0,45.3241,45.3587,45.3069,45.3587,14200.0
2006-09-26 14:10:00,52.49,52.52,52.41,52.42,18300.0,45.3587,45.3846,45.2896,45.2982,18300.0
2006-09-26 14:20:00,52.42,52.45,52.37,52.37,10900.0,45.2982,45.3241,45.255,45.255,10900.0
2006-09-26 14:30:00,52.38,52.48,52.38,52.47,20000.0,45.2636,45.3501,45.2636,45.3414,20000.0
2006-09-26 14:40:00,52.46,52.48,52.39,52.41,18200.0,45.3328,45.3501,45.2723,45.2896,18200.0
2006-09-26 14:50:00,52.39,52.44,52.37,52.43,23100.0,45.2723,45.3155,45.255,45.3069,23100.0
2006-09-26 15:00:00,52.41,52.52,52.37,52.47,19200.0,45.2896,45.3846,45.255,45.3414,19200.0
2006-09-26 15:10:00,52.47,52.47,52.43,52.46,11000.0,45.3414,45.3414,45.3069,45.3328,11000.0
2006-09-26 15:20:00,52.45,52.47,52.38,52.47,18600.0,45.3241,45.3414,45.2636,45.3414,18600.0
2006-09-26 15:30:00,52.49,52.53,52.48,52.53,29400.0,45.3587,45.3933,45.3501,45.3933,29400.0
2006-09-26 15:40:00,52.53,52.55,52.51,52.52,26400.0,45.3933,45.4106,45.376,45.3846,26400.0
2006-09-26 15:50:00,52.52,52.64,52.51,52.59,55700.0,45.3846,45.4883,45.376,45.4451,55700.0
2006-09-27 09:30:00,52.38,52.55,52.13,52.14,27700.0,45.2636,45.4106,45.0476,45.0563,27700.0
2006-09-27 09:40:00,52.13,52.48,52.13,52.46,77600.0,45.0476,45.3501,45.0476,45.3328,77600.0
2006-09-27 09:50:00,52.46,52.47,52.09,52.2,229800.0,45.3328,45.3414,45.013,45.1081,229800.0
2006-09-27 10:00:00,52.21,52.34,52.1,52.16,32000.0,45.1167,45.2291,45.0217,45.0735,32000.0
2006-09-27 10:10:00,52.15,52.21,52.13,52.17,26200.0,45.0649,45.1167,45.0476,45.0822,26200.0
2006-09-27 10:20:00,52.19,52.41,52.18,52.3,32300.0,45.0995,45.2896,45.0908,45.1945,32300.0
2006-09-27 10:30:00,52.31,52.38,52.29,52.3,39300.0,45.2032,45.2636,45.1859,45.1945,39300.0
2006-09-27 10:40:00,52.29,52.32,52.21,52.23,40800.0,45.1859,45.2118,45.1167,45.134,40800.0
2006-09-27 10:50:00,52.23,52.36,52.17,52.36,43900.0,45.134,45.2464,45.0822,45.2464,43900.0
2006-09-27 11:00:00,52.35,52.47,52.29,52.42,33800.0,45.2377,45.3414,45.1859,45.2982,33800.0
2006-09-27 11:10:00,52.42,52.56,52.29,52.32,54100.0,45.2982,45.4192,45.1859,45.2118,54100.0
2006-09-27 11:20:00,52.31,52.42,52.26,52.28,34800.0,45.2032,45.2982,45.16,45.1772,34800.0
2006-09-27 11:30:00,52.28,52.39,52.27,52.39,32200.0,45.1772,45.2723,45.1686,45.2723,32200.0
2006-09-27 11:40:00,52.39,52.42,52.34,52.42,12300.0,45.2723,45.2982,45.2291,45.2982,12300.0
2006-09-27 11:50:00,52.44,52.62,52.43,52.62,24800.0,45.3155,45.471,45.3069,45.471,24800.0
2006-09-27 12:00:00,52.61,52.63,52.4,52.4,17200.0,45.4624,45.4797,45.2809,45.2809,17200.0
2006-09-27 12:10:00,52.41,52.42,52.28,52.42,17800.0,45.2896,45.2982,45.1772,45.2982,17800.0
2006-09-27 12:20:00,52.43,52.46,52.37,52.37,26400.0,45.3069,45.3328,45.255,45.255,26400.0
2006-09-27 12:30:00,52.37,52.54,52.37,52.49,31800.0,45.255,45.4019,45.255,45.3587,31800.0
2006-09-27 12:40:00,52.5,52.55,52.5,52.54,12000.0,45.3673,45.4106,45.3673,45.4019,12000.0
2006-09-27 12:50:00,52.54,52.57,52.53,52.56,8700.0,45.4019,45.4278,45.3933,45.4192,8700.0
2006-09-27 13:00:00,52.55,52.64,52.55,52.64,11500.0,45.4106,45.4883,45.4106,45.4883,11500.0
2006-09-27 13:10:00,52.64,52.66,52.59,52.63,9500.0,45.4883,45.5056,45.4451,45.4797,9500.0
2006-09-27 13:20:00,52.65,52.65,52.58,52.62,12500.0,45.497,45.497,45.4365,45.471,12500.0
2006-09-27 13:30:00,52.62,52.62,52.49,52.5,12900.0,45.471,45.471,45.3587,45.3673,12900.0
2006-09-27 13:40:00,52.51,52.69,52.51,52.62,35400.0,45.376,45.5315,45.376,45.471,35400.0
2006-09-27 13:50:00,52.63,52.71,52.62,52.71,12800.0,45.4797,45.5488,45.471,45.5488,12800.0
2006-09-27 14:00:00,52.71,52.74,52.6,52.74,28400.0,45.5488,45.5747,45.4538,45.5747,28400.0
2006-09-27 14:10:00,52.73,52.73,52.5,52.52,19600.0,45.5661,45.5661,45.3673,45.3846,19600.0
2006-09-27 14:20:00,52.52,52.52,52.44,52.45,10700.0,45.3846,45.3846,45.3155,45.3241,10700.0
2006-09-27 14:30:00,52.44,52.52,52.4,52.52,15300.0,45.3155,45.3846,45.2809,45.3846,15300.0
2006-09-27 14:40:00,52.49,52.51,52.4,52.43,17500.0,45.3587,45.376,45.2809,45.3069,17500.0
2006-09-27 14:50:00,52.42,52.53,52.42,52.53,10100.0,45.2982,45.3933,45.2982,45.3933,10100.0
2006-09-27 15:00:00,52.53,52.53,52.42,52.42,19000.0,45.3933,45.3933,45.2982,45.2982,19000.0
2006-09-27 15:10:00,52.42,52.53,52.4,52.53,26800.0,45.2982,45.3933,45.2809,45.3933,26800.0
2006-09-27 15:20:00,52.52,52.53,52.44,52.5,22600.0,45.3846,45.3933,45.3155,45.3673,22600.0
2006-09-27 15:30:00,52.49,52.67,52.48,52.67,35600.0,45.3587,45.5142,45.3501,45.5142,35600.0
2006-09-27 15:40:00,52.67,52.75,52.66,52.74,26100.0,45.5142,45.5834,45.5056,45.5747,26100.0
2006-09-27 15:50:00,52.74,52.74,52.6,52.63,78100.0,45.5747,45.5747,45.4538,45.4797,78100.0
2006-09-28 09:30:00,52.61,52.77,52.61,52.71,15100.0,45.4624,45.6007,45.4624,45.5488,15100.0
2006-09-28 09:40:00,52.66,52.81,52.65,52.68,28400.0,45.5056,45.6352,45.497,45.5229,28400.0
2006-09-28 09:50:00,52.68,52.68,52.55,52.6,18000.0,45.5229,45.5229,45.4106,45.4538,18000.0
2006-09-28 10:00:00,52.57,52.68,52.57,52.66,32200.0,45.4278,45.5229,45.4278,45.5056,32200.0
2006-09-28 10:10:00,52.66,52.78,52.62,52.71,21400.0,45.5056,45.6093,45.471,45.5488,21400.0
2006-09-28 10:20:00,52.7,52.72,52.59,52.69,30300.0,45.5402,45.5575,45.4451,45.5315,30300.0
2006-09-28 10:30:00,52.69,52.72,52.65,52.68,20600.0,45.5315,45.5575,45.497,45.5229,20600.0
2006-09-28 10:40:00,52.7,52.7,52.57,52.57,17900.0,45.5402,45.5402,45.4278,45.4278,17900.0
2006-09-28 10:50:00,52.55,52.55,52.49,52.55,16200.0,45.4106,45.4106,45.3587,45.4106,16200.0
2006-09-28 11:00:00,52.56,52.62,52.56,52.59,15600.0,45.4192,45.471,45.4192,45.4451,15600.0
2006-09-28 11:10:00,52.59,52.59,52.52,52.53,14200.0,45.4451,45.4451,45.3846,45.3933,14200.0
2006-09-28 11:20:00,52.51,52.53,52.32,52.35,67600.0,45.376,45.3933,45.2118,45.2377,67600.0
2006-09-28 11:30:00,52.35,52.47,52.33,52.4,24600.0,45.2377,45.3414,45.2204,45.2809,24600.0
2006-09-28 11:40:00,52.39,52.4,52.34,52.37,12700.0,45.2723,45.2809,45.2291,45.255,12700.0
2006-09-28 11:50:00,52.37,52.45,52.34,52.45,15000.0,45.255,45.3241,45.2291,45.3241,15000.0
2006-09-28 12:00:00,52.43,52.45,52.39,52.44,12200.0,45.3069,45.3241,45.2723,45.3155,12200.0
2006-09-28 12:10:00,52.44,52.55,52.4,52.54,19100.0,45.3155,45.4106,45.2809,45.4019,19100.0
2006-09-28 12:20:00,52.54,52.57,52.53,52.54,22600.0,45.4019,45.4278,45.3933,45.4019,22600.0
2006-09-28 12:30:00,52.54,52.62,52.53,52.59,16700.0,45.4019,45.471,45.3933,45.4451,16700.0
2006-09-28 12:40:00,52.61,52.64,52.6,52.63,13300.0,45.4624,45.4883,45.4538,45.4797,13300.0
2006-09-28 12:50:00,52.64,52.74,52.6,52.74,24500.0,45.4883,45.5747,45.4538,45.5747,24500.0
2006-09-28 13:00:00,52.74,52.77,52.66,52.69,24800.0,45.5747,45.6007,45.5056,45.5315,24800.0
2006-09-28 13:10:00,52.7,52.7,52.58,52.65,16700.0,45.5402,45.5402,45.4365,45.497,16700.0
2006-09-28 13:20:00,52.66,52.79,52.66,52.78,15200.0,45.5056,45.6179,45.5056,45.6093,15200.0
2006-09-28 13:30:00,52.77,52.78,52.69,52.76,33200.0,45.6007,45.6093,45.5315,45.592,33200.0
2006-09-28 13:40:00,52.75,52.82,52.71,52.82,20900.0,45.5834,45.6439,45.5488,45.6439,20900.0
2006-09-28 13:50:00,52.82,52.9,52.81,52.87,43800.0,45.6439,45.713,45.6352,45.6871,43800.0
2006-09-28 14:00:00,52.87,52.98,52.85,52.97,23900.0,45.6871,45.7821,45.6698,45.7735,23900.0
2006-09-28 14:10:00,52.98,53.05,52.95,53.0,22000.0,45.7821,45.8426,45.7562,45.7994,22000.0
2006-09-28 14:20:00,52.99,53.05,52.92,52.97,20900.0,45.7908,45.8426,45.7303,45.7735,20900.0
2006-09-28 14:30:00,52.97,52.99,52.94,52.94,20600.0,45.7735,45.7908,45.7476,45.7476,20600.0
2006-09-28 14:40:00,52.95,53.08,52.94,53.08,17300.0,45.7562,45.8685,45.7476,45.8685,17300.0
2006-09-28 14:50:00,53.08,53.1,53.02,53.02,28400.0,45.8685,45.8858,45.8167,45.8167,28400.0
2006-09-28 15:00:00,53.0,53.01,52.87,52.96,33300.0,45.7994,45.8081,45.6871,45.7648,33300.0
2006-09-28 15:10:00,52.96,52.96,52.87,52.9,46000.0,45.7648,45.7648,45.6871,45.713,46000.0
2006-09-28 15:20:00,52.9,52.94,52.87,52.91,56200.0,45.713,45.7476,45.6871,45.7216,56200.0
2006-09-28 15:30:00,52.91,53.02,52.91,53.02,42000.0,45.7216,45.8167,45.7216,45.8167,42000.0
2006-09-28 15:40:00,53.02,53.14,53.01,53.13,48300.0,45.8167,45.9204,45.8081,45.9118,48300.0
2006-09-28 15:50:00,53.13,53.14,52.95,52.98,83100.0,45.9118,45.9204,45.7562,45.7821,83100.0
2006-09-29 09:30:00,53.5,53.75,53.35,53.72,72500.0,46.2315,46.4475,46.1019,46.4216,72500.0
2006-09-29 09:40:00,53.76,53.84,53.32,53.35,48000.0,46.4562,46.5253,46.0759,46.1019,48000.0
2006-09-29 09:50:00,53.34,53.47,53.09,53.47,79400.0,46.0932,46.2056,45.8772,46.2056,79400.0
2006-09-29 10:00:00,53.46,53.63,53.46,53.5,36200.0,46.1969,46.3438,46.1969,46.2315,36200.0
2006-09-29 10:10:00,53.5,53.52,53.25,53.27,94300.0,46.2315,46.2488,46.0154,46.0327,94300.0
2006-09-29 10:20:00,53.27,53.56,53.25,53.52,39700.0,46.0327,46.2833,46.0154,46.2488,39700.0
2006-09-29 10:30:00,53.52,53.58,53.46,53.5,24600.0,46.2488,46.3006,46.1969,46.2315,24600.0
2006-09-29 10:40:00,53.46,53.55,53.45,53.46,18500.0,46.1969,46.2747,46.1883,46.1969,18500.0
2006-09-29 10:50:00,53.45,53.52,53.41,53.46,42700.0,46.1883,46.2488,46.1537,46.1969,42700.0
2006-09-29 11:00:00,53.46,53.55,53.43,53.43,29600.0,46.1969,46.2747,46.171,46.171,29600.0
2006-09-29 11:10:00,53.43,53.5,53.43,53.48,24100.0,46.171,46.2315,46.171,46.2142,24100.0
2006-09-29 11:20:00,53.47,53.51,53.45,53.49,15200.0,46.2056,46.2401,46.1883,46.2228,15200.0
2006-09-29 11:30:00,53.46,53.49,53.44,53.47,17500.0,46.1969,46.2228,46.1796,46.2056,17500.0
2006-09-29 11:40:00,53.48,53.5,53.45,53.46,14500.0,46.2142,46.2315,46.1883,46.1969,14500.0
2006-09-29 11:50:00,53.48,53.48,53.41,53.45,15500.0,46.2142,46.2142,46.1537,46.1883,15500.0
2006-09-29 12:00:00,53.45,53.51,53.4,53.42,18000.0,46.1883,46.2401,46.1451,46.1624,18000.0
2006-09-29 12:10:00,53.42,53.47,53.36,53.43,26000.0,46.1624,46.2056,46.1105,46.171,26000.0
2006-09-29 12:20:00,53.41,53.42,53.4,53.41,24800.0,46.1537,46.1624,46.1451,46.1537,24800.0
2006-09-29 12:30:00,53.41,53.44,53.38,53.39,18000.0,46.1537,46.1796,46.1278,46.1364,18000.0
2006-09-29 12:40:00,53.37,53.38,53.3,53.3,12700.0,46.1191,46.1278,46.0587,46.0587,12700.0
2006-09-29 12:50:00,53.29,53.31,53.24,53.26,9000.0,46.05,46.0673,46.0068,46.0241,9000.0
2006-09-29 13:00:00,53.25,53.26,53.16,53.17,23000.0,46.0154,46.0241,45.9377,45.9463,23000.0
2006-09-29 13:10:00,53.17,53.22,53.16,53.19,17600.0,45.9463,45.9895,45.9377,45.9636,17600.0
2006-09-29 13:20:00,53.2,53.24,53.12,53.12,20800.0,45.9722,46.0068,45.9031,45.9031,20800.0
2006-09-29 13:30:00,53.1,53.16,53.1,53.12,12700.0,45.8858,45.9377,45.8858,45.9031,12700.0
2006-09-29 13:40:00,53.14,53.17,53.1,53.14,12200.0,45.9204,45.9463,45.8858,45.9204,12200.0
2006-09-29 13:50:00,53.16,53.22,53.14,53.21,16800.0,45.9377,45.9895,45.9204,45.9809,16800.0
2006-09-29 14:00:00,53.21,53.22,53.14,53.17,12900.0,45.9809,45.9895,45.9204,45.9463,12900.0
2006-09-29 14:10:00,53.17,53.17,53.09,53.12,11400.0,45.9463,45.9463,45.8772,45.9031,11400.0
2006-09-29 14:20:00,53.14,53.14,53.08,53.09,13700.0,45.9204,45.9204,45.8685,45.8772,13700.0
2006-09-29 14:30:00,53.09,53.1,52.99,53.0,29200.0,45.8772,45.8858,45.7908,45.7994,29200.0
2006-09-29 14:40:00,53.0,53.0,52.9,52.9,23700.0,45.7994,45.7994,45.713,45.713,23700.0
2006-09-29 14:50:00,52.91,52.92,52.84,52.89,21900.0,45.7216,45.7303,45.6612,45.7044,21900.0
2006-09-29 15:00:00,52.88,52.92,52.87,52.87,22900.0,45.6957,45.7303,45.6871,45.6871,22900.0
2006-09-29 15:10:00,52.89,53.0,52.86,52.98,27500.0,45.7044,45.7994,45.6784,45.7821,27500.0
2006-09-29 15:20:00,52.99,53.0,52.95,52.95,26400.0,45.7908,45.7994,45.7562,45.7562,26400.0
2006-09-29 15:30:00,52.96,53.01,52.87,52.89,53400.0,45.7648,45.8081,45.6871,45.7044,53400.0
2006-09-29 15:40:00,52.89,52.89,52.76,52.79,63900.0,45.7044,45.7044,45.592,45.6179,63900.0
2006-09-29 15:50:00,52.76,52.85,52.67,52.78,170500.0,45.592,45.6698,45.5142,45.6093,170500.0
2006-10-02 09:30:00,52.97,53.44,52.92,53.44,59600.0,45.7735,46.1796,45.7303,46.1796,59600.0
2006-10-02 09:40:00,53.45,54.27,53.45,54.15,112200.0,46.1883,46.8969,46.1883,46.7932,112200.0
2006-10-02 09:50:00,54.18,54.39,53.88,53.99,77900.0,46.8191,47.0006,46.5599,46.6549,77900.0
2006-10-02 10:00:00,53.98,54.13,53.73,53.73,23500.0,46.6463,46.7759,46.4302,46.4302,23500.0
2006-10-02 10:10:00,53.67,53.69,53.52,53.63,26100.0,46.3784,46.3957,46.2488,46.3438,26100.0
2006-10-02 10:20:00,53.62,53.68,53.52,53.55,27500.0,46.3352,46.387,46.2488,46.2747,27500.0
2006-10-02 10:30:00,53.55,53.56,53.44,53.44,10500.0,46.2747,46.2833,46.1796,46.1796,10500.0
2006-10-02 10:40:00,53.42,53.51,53.34,53.51,24000.0,46.1624,46.2401,46.0932,46.2401,24000.0
2006-10-02 10:50:00,53.51,53.52,53.41,53.46,17600.0,46.2401,46.2488,46.1537,46.1969,17600.0
2006-10-02 11:00:00,53.46,53.47,53.45,53.46,10400.0,46.1969,46.2056,46.1883,46.1969,10400.0
2006-10-02 11:10:00,53.45,53.49,53.45,53.47,9700.0,46.1883,46.2228,46.1883,46.2056,9700.0
2006-10-02 11:20:00,53.49,53.54,53.49,53.51,10800.0,46.2228,46.266,46.2228,46.2401,10800.0
2006-10-02 11:30:00,53.52,53.58,53.52,53.56,11200.0,46.2488,46.3006,46.2488,46.2833,11200.0
2006-10-02 11:40:00,53.56,53.57,53.53,53.53,8900.0,46.2833,46.292,46.2574,46.2574,8900.0
2006-10-02 11:50:00,53.53,53.55,53.5,53.5,20700.0,46.2574,46.2747,46.2315,46.2315,20700.0
2006-10-02 12:00:00,53.48,53.5,53.45,53.48,8900.0,46.2142,46.2315,46.1883,46.2142,8900.0
2006-10-02 12:10:00,53.49,53.49,53.44,53.46,13300.0,46.2228,46.2228,46.1796,46.1969,13300.0
2006-10-02 12:20:00,53.47,53.54,53.45,53.54,12200.0,46.2056,46.266,46.1883,46.266,12200.0
2006-10-02 12:30:00,53.53,53.61,53.53,53.61,43300.0,46.2574,46.3265,46.2574,46.3265,43300.0
2006-10-02 12:40:00,53.63,53.66,53.53,53.57,74100.0,46.3438,46.3697,46.2574,46.292,74100.0
2006-10-02 12:50:00,53.56,53.57,53.52,53.52,8100.0,46.2833,46.292,46.2488,46.2488,8100.0
2006-10-02 13:00:00,53.52,53.52,53.47,53.5,84100.0,46.2488,46.2488,46.2056,46.2315,84100.0
2006-10-02 13:10:00,53.5,53.5,53.48,53.49,19200.0,46.2315,46.2315,46.2142,46.2228,19200.0
2006-10-02 13:20:00,53.48,53.52,53.48,53.5,28400.0,46.2142,46.2488,46.2142,46.2315,28400.0
2006-10-02 13:30:00,53.51,53.51,53.47,53.49,32700.0,46.2401,46.2401,46.2056,46.2228,32700.0
2006-10-02 13:40:00,53.49,53.52,53.42,53.44,35300.0,46.2228,46.2488,46.1624,46.1796,35300.0
2006-10-02 13:50:00,53.44,53.49,53.42,53.46,19900.0,46.1796,46.2228,46.1624,46.1969,19900.0
2006-10-02 14:00:00,53.45,53.51,53.45,53.5,46200.0,46.1883,46.2401,46.1883,46.2315,46200.0
2006-10-02 14:10:00,53.5,53.52,53.49,53.5,27200.0,46.2315,46.2488,46.2228,46.2315,27200.0
2006-10-02 14:20:00,53.5,53.52,53.47,53.5,36700.0,46.2315,46.2488,46.2056,46.2315,36700.0
2006-10-02 14:30:00,53.5,53.52,53.47,53.51,34700.0,46.2315,46.2488,46.2056,46.2401,34700.0
2006-10-02 14:40:00,53.51,53.52,53.5,53.51,29000.0,46.2401,46.2488,46.2315,46.2401,29000.0
2006-10-02 14:50:00,53.5,53.53,53.47,53.52,48500.0,46.2315,46.2574,46.2056,46.2488,48500.0
2006-10-02 15:00:00,53.52,53.54,53.45,53.48,49100.0,46.2488,46.266,46.1883,46.2142,49100.0
2006-10-02 15:10:00,53.47,53.55,53.46,53.52,27100.0,46.2056,46.2747,46.1969,46.2488,27100.0
2006-10-02 15:20:00,53.51,53.52,53.5,53.51,16100.0,46.2401,46.2488,46.2315,46.2401,16100.0
2006-10-02 15:30:00,53.5,53.52,53.5,53.5,38000.0,46.2315,46.2488,46.2315,46.2315,38000.0
2006-10-02 15:40:00,53.5,53.52,53.47,53.48,51400.0,46.2315,46.2488,46.2056,46.2142,51400.0
2006-10-02 15:50:00,53.48,53.54,53.45,53.47,32900.0,46.2142,46.266,46.1883,46.2056,32900.0
2006-10-03 09:30:00,53.37,53.47,53.33,53.37,25500.0,46.1191,46.2056,46.0846,46.1191,25500.0
2006-10-03 09:40:00,53.37,53.62,53.35,53.53,22900.0,46.1191,46.3352,46.1019,46.2574,22900.0
2006-10-03 09:50:00,53.53,53.61,53.42,53.61,18800.0,46.2574,46.3265,46.1624,46.3265,18800.0
2006-10-03 10:00:00,53.59,53.6,53.45,53.55,27600.0,46.3093,46.3179,46.1883,46.2747,27600.0
2006-10-03 10:10:00,53.55,53.55,53.45,53.49,25600.0,46.2747,46.2747,46.1883,46.2228,25600.0
2006-10-03 10:20:00,53.48,53.54,53.46,53.52,18000.0,46.2142,46.266,46.1969,46.2488,18000.0
2006-10-03 10:30:00,53.52,53.53,53.48,53.5,25400.0,46.2488,46.2574,46.2142,46.2315,25400.0
2006-10-03 10:40:00,53.5,53.52,53.48,53.48,37500.0,46.2315,46.2488,46.2142,46.2142,37500.0
2006-10-03 10:50:00,53.48,53.55,53.46,53.51,28700.0,46.2142,46.2747,46.1969,46.2401,28700.0
2006-10-03 11:00:00,53.5,53.52,53.42,53.44,13000.0,46.2315,46.2488,46.1624,46.1796,13000.0
2006-10-03 11:10:00,53.43,53.6,53.41,53.6,19300.0,46.171,46.3179,46.1537,46.3179,19300.0
2006-10-03 11:20:00,53.59,53.64,53.56,53.64,15900.0,46.3093,46.3525,46.2833,46.3525,15900.0
2006-10-03 11:30:00,53.63,53.75,53.62,53.75,26600.0,46.3438,46.4475,46.3352,46.4475,26600.0
2006-10-03 11:40:00,53.75,53.75,53.62,53.62,8800.0,46.4475,46.4475,46.3352,46.3352,8800.0
2006-10-03 11:50:00,53.62,53.63,53.53,53.54,17100.0,46.3352,46.3438,46.2574,46.266,17100.0
2006-10-03 12:00:00,53.53,53.7,53.5,53.68,26300.0,46.2574,46.4043,46.2315,46.387,26300.0
2006-10-03 12:10:00,53.66,53.74,53.66,53.67,12700.0,46.3697,46.4389,46.3697,46.3784,12700.0
2006-10-03 12:20:00,53.67,53.68,53.61,53.64,10200.0,46.3784,46.387,46.3265,46.3525,10200.0
2006-10-03 12:30:00,53.62,53.68,53.57,53.57,14100.0,46.3352,46.387,46.292,46.292,14100.0
2006-10-03 12:40:00,53.57,53.65,53.57,53.6,10300.0,46.292,46.3611,46.292,46.3179,10300.0
2006-10-03 12:50:00,53.62,53.67,53.58,53.67,9500.0,46.3352,46.3784,46.3006,46.3784,9500.0
2006-10-03 13:00:00,53.67,53.7,53.61,53.63,10000.0,46.3784,46.4043,46.3265,46.3438,10000.0
2006-10-03 13:10:00,53.62,53.78,53.56,53.74,54100.0,46.3352,46.4734,46.2833,46.4389,54100.0
2006-10-03 13:20:00,53.72,53.74,53.69,53.72,9500.0,46.4216,46.4389,46.3957,46.4216,9500.0
2006-10-03 13:30:00,53.73,53.75,53.7,53.72,10000.0,46.4302,46.4475,46.4043,46.4216,10000.0
2006-10-03 13:40:00,53.7,53.77,53.69,53.76,13100.0,46.4043,46.4648,46.3957,46.4562,13100.0
2006-10-03 13:50:00,53.76,53.76,53.71,53.73,9800.0,46.4562,46.4562,46.413,46.4302,9800.0
2006-10-03 14:00:00,53.75,53.83,53.75,53.78,16900.0,46.4475,46.5166,46.4475,46.4734,16900.0
2006-10-03 14:10:00,53.81,53.97,53.74,53.97,35100.0,46.4994,46.6376,46.4389,46.6376,35100.0
2006-10-03 14:20:00,53.98,54.02,53.78,53.81,57300.0,46.6463,46.6808,46.4734,46.4994,57300.0
2006-10-03 14:30:00,53.81,53.91,53.78,53.91,22100.0,46.4994,46.5858,46.4734,46.5858,22100.0
2006-10-03 14:40:00,53.9,54.01,53.9,54.0,32100.0,46.5771,46.6722,46.5771,46.6636,32100.0
2006-10-03 14:50:00,53.99,54.08,53.97,54.06,52400.0,46.6549,46.7327,46.6376,46.7154,52400.0
2006-10-03 15:00:00,54.06,54.06,53.97,54.0,47800.0,46.7154,46.7154,46.6376,46.6636,47800.0
2006-10-03 15:10:00,53.99,54.0,53.95,53.97,15000.0,46.6549,46.6636,46.6203,46.6376,15000.0
2006-10-03 15:20:00,53.95,53.99,53.85,53.85,24200.0,46.6203,46.6549,46.5339,46.5339,24200.0
2006-10-03 15:30:00,53.84,53.86,53.77,53.77,24200.0,46.5253,46.5426,46.4648,46.4648,24200.0
2006-10-03 15:40:00,53.75,53.75,53.68,53.74,27800.0,46.4475,46.4475,46.387,46.4389,27800.0
2006-10-03 15:50:00,53.74,53.75,53.6,53.75,67600.0,46.4389,46.4475,46.3179,46.4475,67600.0
2006-10-04 09:30:00,53.54,53.76,53.46,53.61,22800.0,46.266,46.4562,46.1969,46.3265,22800.0
2006-10-04 09:40:00,53.58,53.62,53.48,53.5,16900.0,46.3006,46.3352,46.2142,46.2315,16900.0
2006-10-04 09:50:00,53.52,53.53,53.41,53.43,16400.0,46.2488,46.2574,46.1537,46.171,16400.0
2006-10-04 10:00:00,53.42,53.43,53.3,53.43,18200.0,46.1624,46.171,46.0587,46.171,18200.0
2006-10-04 10:10:00,53.43,53.51,53.33,53.4,31900.0,46.171,46.2401,46.0846,46.1451,31900.0
2006-10-04 10:20:00,53.39,53.42,53.33,53.39,40400.0,46.1364,46.1624,46.0846,46.1364,40400.0
2006-10-04 10:30:00,53.36,53.41,53.31,53.38,52800.0,46.1105,46.1537,46.0673,46.1278,52800.0
2006-10-04 10:40:00,53.39,53.42,53.32,53.34,31000.0,46.1364,46.1624,46.0759,46.0932,31000.0
2006-10-04 10:50:00,53.34,53.42,53.34,53.42,28300.0,46.0932,46.1624,46.0932,46.1624,28300.0
2006-10-04 11:00:00,53.41,53.51,53.41,53.48,24000.0,46.1537,46.2401,46.1537,46.2142,24000.0
2006-10-04 11:10:00,53.47,53.51,53.45,53.47,24200.0,46.2056,46.2401,46.1883,46.2056,24200.0
2006-10-04 11:20:00,53.49,53.56,53.47,53.56,30800.0,46.2228,46.2833,46.2056,46.2833,30800.0
2006-10-04 11:30:00,53.57,53.7,53.51,53.52,36600.0,46.292,46.4043,46.2401,46.2488,36600.0
2006-10-04 11:40:00,53.52,53.54,53.41,53.42,70600.0,46.2488,46.266,46.1537,46.1624,70600.0
2006-10-04 11:50:00,53.42,53.46,53.39,53.43,16300.0,46.1624,46.1969,46.1364,46.171,16300.0
2006-10-04 12:00:00,53.43,53.43,53.3,53.32,28300.0,46.171,46.171,46.0587,46.0759,28300.0
2006-10-04 12:10:00,53.35,53.37,53.3,53.3,19300.0,46.1019,46.1191,46.0587,46.0587,19300.0
2006-10-04 12:20:00,53.32,53.38,53.3,53.37,11900.0,46.0759,46.1278,46.0587,46.1191,11900.0
2006-10-04 12:30:00,53.36,53.41,53.33,53.33,28200.0,46.1105,46.1537,46.0846,46.0846,28200.0
2006-10-04 12:40:00,53.33,53.33,53.23,53.31,20800.0,46.0846,46.0846,45.9982,46.0673,20800.0
2006-10-04 12:50:00,53.31,53.31,53.24,53.3,9700.0,46.0673,46.0673,46.0068,46.0587,9700.0
2006-10-04 13:00:00,53.29,53.3,53.2,53.21,14600.0,46.05,46.0587,45.9722,45.9809,14600.0
2006-10-04 13:10:00,53.2,53.28,53.2,53.26,11700.0,45.9722,46.0414,45.9722,46.0241,11700.0
2006-10-04 13:20:00,53.26,53.26,53.16,53.26,19200.0,46.0241,46.0241,45.9377,46.0241,19200.0
2006-10-04 13:30:00,53.27,53.38,53.27,53.33,31300.0,46.0327,46.1278,46.0327,46.0846,31300.0
2006-10-04 13:40:00,53.35,53.35,53.27,53.29,13600.0,46.1019,46.1019,46.0327,46.05,13600.0
2006-10-04 13:50:00,53.3,53.31,53.26,53.3,13700.0,46.0587,46.0673,46.0241,46.0587,13700.0
2006-10-04 14:00:00,53.28,53.29,53.24,53.25,10200.0,46.0414,46.05,46.0068,46.0154,10200.0
2006-10-04 14:10:00,53.24,53.39,53.23,53.33,23700.0,46.0068,46.1364,45.9982,46.0846,23700.0
2006-10-04 14:20:00,53.3,53.34,53.28,53.31,17100.0,46.0587,46.0932,46.0414,46.0673,17100.0
2006-10-04 14:30:00,53.31,53.35,53.3,53.33,26700.0,46.0673,46.1019,46.0587,46.0846,26700.0
2006-10-04 14:40:00,53.33,53.35,53.3,53.31,17900.0,46.0846,46.1019,46.0587,46.0673,17900.0
2006-10-04 14:50:00,53.3,53.36,53.3,53.33,16300.0,46.0587,46.1105,46.0587,46.0846,16300.0
2006-10-04 15:00:00,53.33,53.36,53.28,53.3,27500.0,46.0846,46.1105,46.0414,46.0587,27500.0
2006-10-04 15:10:00,53.3,53.34,53.27,53.32,17800.0,46.0587,46.0932,46.0327,46.0759,17800.0
2006-10-04 15:20:00,53.31,53.33,53.17,53.17,34300.0,46.0673,46.0846,45.9463,45.9463,34300.0
2006-10-04 15:30:00,53.17,53.29,53.15,53.29,34100.0,45.9463,46.05,45.929,46.05,34100.0
2006-10-04 15:40:00,53.28,53.35,53.28,53.3,53600.0,46.0414,46.1019,46.0414,46.0587,53600.0
2006-10-04 15:50:00,53.32,53.33,53.16,53.25,73500.0,46.0759,46.0846,45.9377,46.0154,73500.0
2006-10-05 09:30:00,52.96,53.05,52.78,52.9,59300.0,45.7648,45.8426,45.6093,45.713,59300.0
2006-10-05 09:40:00,52.9,53.03,52.84,52.95,33800.0,45.713,45.8253,45.6612,45.7562,33800.0
2006-10-05 09:50:00,52.94,53.0,52.91,53.0,18600.0,45.7476,45.7994,45.7216,45.7994,18600.0
2006-10-05 10:00:00,53.01,53.19,53.0,53.17,17900.0,45.8081,45.9636,45.7994,45.9463,17900.0
2006-10-05 10:10:00,53.17,53.25,53.11,53.25,22500.0,45.9463,46.0154,45.8945,46.0154,22500.0
2006-10-05 10:20:00,53.28,53.34,53.1,53.1,23900.0,46.0414,46.0932,45.8858,45.8858,23900.0
2006-10-05 10:30:00,53.08,53.22,53.01,53.21,24400.0,45.8685,45.9895,45.8081,45.9809,24400.0
2006-10-05 10:40:00,53.19,53.34,53.19,53.29,19300.0,45.9636,46.0932,45.9636,46.05,19300.0
2006-10-05 10:50:00,53.3,53.3,53.18,53.24,19900.0,46.0587,46.0587,45.955,46.0068,19900.0
2006-10-05 11:00:00,53.24,53.26,53.03,53.11,37400.0,46.0068,46.0241,45.8253,45.8945,37400.0
2006-10-05 11:10:00,53.16,53.22,53.1,53.22,19200.0,45.9377,45.9895,45.8858,45.9895,19200.0
2006-10-05 11:20:00,53.23,53.43,53.21,53.4,24400.0,45.9982,46.171,45.9809,46.1451,24400.0
2006-10-05 11:30:00,53.38,53.46,53.37,53.43,28300.0,46.1278,46.1969,46.1191,46.171,28300.0
2006-10-05 11:40:00,53.44,53.45,53.31,53.31,37900.0,46.1796,46.1883,46.0673,46.0673,37900.0
2006-10-05 11:50:00,53.31,53.32,53.15,53.26,57100.0,46.0673,46.0759,45.929,46.0241,57100.0
2006-10-05 12:00:00,53.26,53.26,53.11,53.19,27200.0,46.0241,46.0241,45.8945,45.9636,27200.0
2006-10-05 12:10:00,53.19,53.28,53.18,53.26,24500.0,45.9636,46.0414,45.955,46.0241,24500.0
2006-10-05 12:20:00,53.26,53.26,53.18,53.21,50500.0,46.0241,46.0241,45.955,45.9809,50500.0
2006-10-05 12:30:00,53.21,53.21,53.06,53.08,90600.0,45.9809,45.9809,45.8513,45.8685,90600.0
2006-10-05 12:40:00,53.08,53.11,52.95,53.01,72700.0,45.8685,45.8945,45.7562,45.8081,72700.0
2006-10-05 12:50:00,53.02,53.06,52.99,53.01,46700.0,45.8167,45.8513,45.7908,45.8081,46700.0
2006-10-05 13:00:00,53.04,53.19,53.01,53.1,28100.0,45.834,45.9636,45.8081,45.8858,28100.0
2006-10-05 13:10:00,53.1,53.12,53.05,53.05,19200.0,45.8858,45.9031,45.8426,45.8426,19200.0
2006-10-05 13:20:00,53.08,53.1,53.05,53.06,17600.0,45.8685,45.8858,45.8426,45.8513,17600.0
2006-10-05 13:30:00,53.06,53.08,53.0,53.08,22000.0,45.8513,45.8685,45.7994,45.8685,22000.0
2006-10-05 13:40:00,53.08,53.14,53.07,53.12,13500.0,45.8685,45.9204,45.8599,45.9031,13500.0
2006-10-05 13:50:00,53.14,53.18,53.09,53.12,19600.0,45.9204,45.955,45.8772,45.9031,19600.0
2006-10-05 14:00:00,53.12,53.25,53.12,53.25,13100.0,45.9031,46.0154,45.9031,46.0154,13100.0
2006-10-05 14:10:00,53.27,53.31,53.26,53.3,24200.0,46.0327,46.0673,46.0241,46.0587,24200.0
2006-10-05 14:20:00,53.3,53.38,53.26,53.26,30100.0,46.0587,46.1278,46.0241,46.0241,30100.0
2006-10-05 14:30:00,53.26,53.31,53.18,53.21,47900.0,46.0241,46.0673,45.955,45.9809,47900.0
2006-10-05 14:40:00,53.21,53.27,53.2,53.23,22700.0,45.9809,46.0327,45.9722,45.9982,22700.0
2006-10-05 14:50:00,53.24,53.25,53.16,53.24,31800.0,46.0068,46.0154,45.9377,46.0068,31800.0
2006-10-05 15:00:00,53.23,53.28,53.15,53.27,35100.0,45.9982,46.0414,45.929,46.0327,35100.0
2006-10-05 15:10:00,53.26,53.27,53.17,53.26,58700.0,46.0241,46.0327,45.9463,46.0241,58700.0
2006-10-05 15:20:00,53.24,53.26,53.19,53.22,36800.0,46.0068,46.0241,45.9636,45.9895,36800.0
2006-10-05 15:30:00,53.22,53.23,53.16,53.17,27800.0,45.9895,45.9982,45.9377,45.9463,27800.0
2006-10-05 15:40:00,53.17,53.24,53.17,53.2,29300.0,45.9463,46.0068,45.9463,45.9722,29300.0
2006-10-05 15:50:00,53.19,53.29,53.17,53.17,74000.0,45.9636,46.05,45.9463,45.9463,74000.0
2006-10-06 09:30:00,53.0,53.0,51.67,51.68,222300.0,45.7994,45.7994,44.6501,44.6587,222300.0
2006-10-06 09:40:00,51.68,51.78,51.33,51.44,260200.0,44.6587,44.7452,44.3563,44.4514,260200.0
2006-10-06 09:50:00,51.42,51.43,51.1,51.1,147200.0,44.4341,44.4427,44.1575,44.1575,147200.0
2006-10-06 10:00:00,51.09,51.15,50.58,50.58,175400.0,44.1489,44.2008,43.7082,43.7082,175400.0
2006-10-06 10:10:00,50.55,51.12,50.46,50.91,475800.0,43.6823,44.1748,43.6045,43.9934,475800.0
2006-10-06 10:20:00,50.91,51.0,50.71,50.9,227900.0,43.9934,44.0711,43.8205,43.9847,227900.0
2006-10-06 10:30:00,50.9,50.91,50.8,50.84,221900.0,43.9847,43.9934,43.8983,43.9329,221900.0
2006-10-06 10:40:00,50.83,50.84,50.45,50.71,189500.0,43.9242,43.9329,43.5959,43.8205,189500.0
2006-10-06 10:50:00,50.72,50.92,50.72,50.87,120300.0,43.8292,44.002,43.8292,43.9588,120300.0
2006-10-06 11:00:00,50.89,50.93,50.68,50.92,172400.0,43.9761,44.0106,43.7946,44.002,172400.0
2006-10-06 11:10:00,50.92,51.35,50.9,51.19,177200.0,44.002,44.3736,43.9847,44.2353,177200.0
2006-10-06 11:20:00,51.18,51.21,51.11,51.12,94000.0,44.2267,44.2526,44.1662,44.1748,94000.0
2006-10-06 11:30:00,51.12,51.12,51.0,51.07,42600.0,44.1748,44.1748,44.0711,44.1316,42600.0
2006-10-06 11:40:00,51.08,51.13,50.92,50.94,49600.0,44.1403,44.1835,44.002,44.0193,49600.0
2006-10-06 11:50:00,50.93,51.02,50.9,51.0,65500.0,44.0106,44.0884,43.9847,44.0711,65500.0
2006-10-06 12:00:00,51.0,51.05,50.82,50.86,54400.0,44.0711,44.1143,43.9156,43.9502,54400.0
2006-10-06 12:10:00,50.86,50.99,50.86,50.96,29700.0,43.9502,44.0625,43.9502,44.0366,29700.0
2006-10-06 12:20:00,50.96,50.96,50.65,50.69,81800.0,44.0366,44.0366,43.7687,43.8033,81800.0
2006-10-06 12:30:00,50.67,50.73,50.61,50.62,50500.0,43.786,43.8378,43.7341,43.7428,50500.0
2006-10-06 12:40:00,50.62,50.73,50.62,50.69,45600.0,43.7428,43.8378,43.7428,43.8033,45600.0
2006-10-06 12:50:00,50.7,50.7,50.62,50.62,21300.0,43.8119,43.8119,43.7428,43.7428,21300.0
2006-10-06 13:00:00,50.64,50.64,50.46,50.48,51200.0,43.76,43.76,43.6045,43.6218,51200.0
2006-10-06 13:10:00,50.49,50.5,50.37,50.44,59800.0,43.6304,43.6391,43.5267,43.5872,59800.0
2006-10-06 13:20:00,50.44,50.45,50.37,50.41,20300.0,43.5872,43.5959,43.5267,43.5613,20300.0
2006-10-06 13:30:00,50.42,50.56,50.38,50.52,36500.0,43.5699,43.6909,43.5354,43.6563,36500.0
2006-10-06 13:40:00,50.5,50.53,50.29,50.38,54100.0,43.6391,43.665,43.4576,43.5354,54100.0
2006-10-06 13:50:00,50.37,50.49,50.35,50.42,68900.0,43.5267,43.6304,43.5094,43.5699,68900.0
2006-10-06 14:00:00,50.43,50.46,50.35,50.4,28800.0,43.5786,43.6045,43.5094,43.5526,28800.0
2006-10-06 14:10:00,50.41,50.48,50.31,50.35,46600.0,43.5613,43.6218,43.4749,43.5094,46600.0
2006-10-06 14:20:00,50.35,50.44,50.05,50.05,81300.0,43.5094,43.5872,43.2502,43.2502,81300.0
2006-10-06 14:30:00,50.05,50.26,50.04,50.24,64200.0,43.2502,43.4317,43.2416,43.4144,64200.0
2006-10-06 14:40:00,50.24,50.32,50.17,50.28,81500.0,43.4144,43.4835,43.3539,43.449,81500.0
2006-10-06 14:50:00,50.28,50.36,50.27,50.29,67700.0,43.449,43.5181,43.4403,43.4576,67700.0
2006-10-06 15:00:00,50.29,50.4,50.27,50.36,65400.0,43.4576,43.5526,43.4403,43.5181,65400.0
2006-10-06 15:10:00,50.36,50.45,50.29,50.45,51000.0,43.5181,43.5959,43.4576,43.5959,51000.0
2006-10-06 15:20:00,50.46,50.53,50.39,50.46,67100.0,43.6045,43.665,43.544,43.6045,67100.0
2006-10-06 15:30:00,50.46,50.54,50.33,50.39,97200.0,43.6045,43.6736,43.4922,43.544,97200.0
2006-10-06 15:40:00,50.38,50.44,50.25,50.44,122800.0,43.5354,43.5872,43.423,43.5872,122800.0
2006-10-06 15:50:00,50.44,50.69,50.44,50.58,162800.0,43.5872,43.8033,43.5872,43.7082,162800.0
2006-10-09 09:30:00,50.55,50.58,50.02,50.24,89700.0,43.6823,43.7082,43.2243,43.4144,89700.0
2006-10-09 09:40:00,50.26,50.63,50.23,50.45,80900.0,43.4317,43.7514,43.4057,43.5959,80900.0
2006-10-09 09:50:00,50.46,50.71,50.33,50.68,42300.0,43.6045,43.8205,43.4922,43.7946,42300.0
2006-10-09 10:00:00,50.67,50.74,50.53,50.59,45600.0,43.786,43.8465,43.665,43.7168,45600.0
2006-10-09 10:10:00,50.58,50.87,50.55,50.87,73800.0,43.7082,43.9588,43.6823,43.9588,73800.0
2006-10-09 10:20:00,50.87,50.87,50.7,50.8,37800.0,43.9588,43.9588,43.8119,43.8983,37800.0
2006-10-09 10:30:00,50.8,50.9,50.74,50.86,91800.0,43.8983,43.9847,43.8465,43.9502,91800.0
2006-10-09 10:40:00,50.86,51.03,50.82,50.97,171100.0,43.9502,44.0971,43.9156,44.0452,171100.0
2006-10-09 10:50:00,50.98,51.35,50.98,51.32,186400.0,44.0539,44.3736,44.0539,44.3477,186400.0
2006-10-09 11:00:00,51.32,51.38,51.24,51.36,88000.0,44.3477,44.3995,44.2785,44.3822,88000.0
2006-10-09 11:10:00,51.36,51.37,51.25,51.28,70900.0,44.3822,44.3909,44.2872,44.3131,70900.0
2006-10-09 11:20:00,51.29,51.35,51.22,51.3,46200.0,44.3217,44.3736,44.2612,44.3304,46200.0
2006-10-09 11:30:00,51.3,51.37,51.26,51.32,31300.0,44.3304,44.3909,44.2958,44.3477,31300.0
2006-10-09 11:40:00,51.32,51.32,51.14,51.16,25500.0,44.3477,44.3477,44.1921,44.2094,25500.0
2006-10-09 11:50:00,51.16,51.16,50.87,50.91,55000.0,44.2094,44.2094,43.9588,43.9934,55000.0
2006-10-09 12:00:00,50.91,50.94,50.87,50.89,27800.0,43.9934,44.0193,43.9588,43.9761,27800.0
2006-10-09 12:10:00,50.89,50.89,50.77,50.83,63200.0,43.9761,43.9761,43.8724,43.9242,63200.0
2006-10-09 12:20:00,50.82,50.87,50.71,50.73,33300.0,43.9156,43.9588,43.8205,43.8378,33300.0
2006-10-09 12:30:00,50.74,50.77,50.74,50.76,7800.0,43.8465,43.8724,43.8465,43.8637,7800.0
2006-10-09 12:40:00,50.76,50.76,50.69,50.74,12700.0,43.8637,43.8637,43.8033,43.8465,12700.0
2006-10-09 12:50:00,50.73,50.75,50.68,50.7,12000.0,43.8378,43.8551,43.7946,43.8119,12000.0
2006-10-09 13:00:00,50.68,50.75,50.6,50.74,29300.0,43.7946,43.8551,43.7255,43.8465,29300.0
2006-10-09 13:10:00,50.73,50.75,50.67,50.73,40900.0,43.8378,43.8551,43.786,43.8378,40900.0
2006-10-09 13:20:00,50.71,50.75,50.68,50.69,16800.0,43.8205,43.8551,43.7946,43.8033,16800.0
2006-10-09 13:30:00,50.7,50.79,50.7,50.78,10600.0,43.8119,43.8897,43.8119,43.881,10600.0
2006-10-09 13:40:00,50.78,50.79,50.71,50.76,40500.0,43.881,43.8897,43.8205,43.8637,40500.0
2006-10-09 13:50:00,50.76,50.78,50.7,50.74,36200.0,43.8637,43.881,43.8119,43.8465,36200.0
2006-10-09 14:00:00,50.74,50.82,50.71,50.81,56700.0,43.8465,43.9156,43.8205,43.9069,56700.0
2006-10-09 14:10:00,50.82,50.82,50.69,50.75,42800.0,43.9156,43.9156,43.8033,43.8551,42800.0
2006-10-09 14:20:00,50.75,50.76,50.69,50.75,57500.0,43.8551,43.8637,43.8033,43.8551,57500.0
2006-10-09 14:30:00,50.75,50.81,50.69,50.7,73700.0,43.8551,43.9069,43.8033,43.8119,73700.0
2006-10-09 14:40:00,50.71,50.97,50.71,50.92,57600.0,43.8205,44.0452,43.8205,44.002,57600.0
2006-10-09 14:50:00,50.92,50.98,50.88,50.9,29900.0,44.002,44.0539,43.9674,43.9847,29900.0
2006-10-09 15:00:00,50.91,50.92,50.78,50.84,57300.0,43.9934,44.002,43.881,43.9329,57300.0
2006-10-09 15:10:00,50.84,50.86,50.75,50.77,75000.0,43.9329,43.9502,43.8551,43.8724,75000.0
2006-10-09 15:20:00,50.78,50.84,50.74,50.78,60500.0,43.881,43.9329,43.8465,43.881,60500.0
2006-10-09 15:30:00,50.78,50.94,50.76,50.89,156300.0,43.881,44.0193,43.8637,43.9761,156300.0
2006-10-09 15:40:00,50.89,50.98,50.87,50.96,129800.0,43.9761,44.0539,43.9588,44.0366,129800.0
2006-10-09 15:50:00,50.97,51.04,50.95,50.97,139300.0,44.0452,44.1057,44.0279,44.0452,139300.0
2006-10-10 09:30:00,51.17,51.3,50.8,50.85,40500.0,44.218,44.3304,43.8983,43.9415,40500.0
2006-10-10 09:40:00,50.88,51.04,50.63,51.01,42300.0,43.9674,44.1057,43.7514,44.0798,42300.0
2006-10-10 09:50:00,51.03,51.03,50.66,50.68,31300.0,44.0971,44.0971,43.7773,43.7946,31300.0
2006-10-10 10:00:00,50.69,50.86,50.68,50.81,66100.0,43.8033,43.9502,43.7946,43.9069,66100.0
2006-10-10 10:10:00,50.81,50.82,50.65,50.75,30600.0,43.9069,43.9156,43.7687,43.8551,30600.0
2006-10-10 10:20:00,50.75,50.84,50.68,50.83,66400.0,43.8551,43.9329,43.7946,43.9242,66400.0
2006-10-10 10:30:00,50.83,51.03,50.83,50.99,55900.0,43.9242,44.0971,43.9242,44.0625,55900.0
2006-10-10 10:40:00,51.01,51.09,50.92,50.99,58100.0,44.0798,44.1489,44.002,44.0625,58100.0
2006-10-10 10:50:00,50.99,51.05,50.83,50.9,59500.0,44.0625,44.1143,43.9242,43.9847,59500.0
2006-10-10 11:00:00,50.89,50.94,50.81,50.86,25700.0,43.9761,44.0193,43.9069,43.9502,25700.0
2006-10-10 11:10:00,50.86,50.88,50.79,50.81,141900.0,43.9502,43.9674,43.8897,43.9069,141900.0
2006-10-10 11:20:00,50.8,50.94,50.73,50.74,54200.0,43.8983,44.0193,43.8378,43.8465,54200.0
2006-10-10 11:30:00,50.72,50.74,50.6,50.68,48700.0,43.8292,43.8465,43.7255,43.7946,48700.0
2006-10-10 11:40:00,50.7,50.71,50.58,50.58,28500.0,43.8119,43.8205,43.7082,43.7082,28500.0
2006-10-10 11:50:00,50.59,50.69,50.58,50.6,84200.0,43.7168,43.8033,43.7082,43.7255,84200.0
2006-10-10 12:00:00,50.6,50.64,50.55,50.57,166000.0,43.7255,43.76,43.6823,43.6996,166000.0
2006-10-10 12:10:00,50.57,50.61,50.52,50.59,50600.0,43.6996,43.7341,43.6563,43.7168,50600.0
2006-10-10 12:20:00,50.59,50.59,50.53,50.57,42100.0,43.7168,43.7168,43.665,43.6996,42100.0
2006-10-10 12:30:00,50.57,50.57,50.46,50.51,119400.0,43.6996,43.6996,43.6045,43.6477,119400.0
2006-10-10 12:40:00,50.51,50.53,50.46,50.51,15900.0,43.6477,43.665,43.6045,43.6477,15900.0
2006-10-10 12:50:00,50.51,50.52,50.37,50.38,36000.0,43.6477,43.6563,43.5267,43.5354,36000.0
2006-10-10 13:00:00,50.38,50.61,50.37,50.6,38500.0,43.5354,43.7341,43.5267,43.7255,38500.0
2006-10-10 13:10:00,50.6,50.62,50.44,50.46,38900.0,43.7255,43.7428,43.5872,43.6045,38900.0
2006-10-10 13:20:00,50.47,50.51,50.33,50.4,29900.0,43.6131,43.6477,43.4922,43.5526,29900.0
2006-10-10 13:30:00,50.39,50.43,50.35,50.39,76300.0,43.544,43.5786,43.5094,43.544,76300.0
2006-10-10 13:40:00,50.36,50.4,50.32,50.39,38800.0,43.5181,43.5526,43.4835,43.544,38800.0
2006-10-10 13:50:00,50.4,50.41,50.33,50.39,35800.0,43.5526,43.5613,43.4922,43.544,35800.0
2006-10-10 14:00:00,50.37,50.47,50.35,50.41,31500.0,43.5267,43.6131,43.5094,43.5613,31500.0
2006-10-10 14:10:00,50.41,50.47,50.37,50.41,138300.0,43.5613,43.6131,43.5267,43.5613,138300.0
2006-10-10 14:20:00,50.41,50.42,50.36,50.41,17700.0,43.5613,43.5699,43.5181,43.5613,17700.0
2006-10-10 14:30:00,50.42,50.43,50.38,50.41,36400.0,43.5699,43.5786,43.5354,43.5613,36400.0
2006-10-10 14:40:00,50.41,50.43,50.33,50.35,38600.0,43.5613,43.5786,43.4922,43.5094,38600.0
2006-10-10 14:50:00,50.37,50.38,50.29,50.35,28000.0,43.5267,43.5354,43.4576,43.5094,28000.0
2006-10-10 15:00:00,50.35,50.41,50.28,50.39,43300.0,43.5094,43.5613,43.449,43.544,43300.0
2006-10-10 15:10:00,50.4,50.43,50.35,50.37,33800.0,43.5526,43.5786,43.5094,43.5267,33800.0
2006-10-10 15:20:00,50.36,50.36,50.28,50.29,62600.0,43.5181,43.5181,43.449,43.4576,62600.0
2006-10-10 15:30:00,50.29,50.3,50.19,50.23,64600.0,43.4576,43.4662,43.3712,43.4057,64600.0
2006-10-10 15:40:00,50.22,50.24,50.14,50.15,101300.0,43.3971,43.4144,43.328,43.3366,101300.0
2006-10-10 15:50:00,50.15,50.3,50.14,50.29,156500.0,43.3366,43.4662,43.328,43.4576,156500.0
2006-10-11 09:30:00,49.91,50.12,49.9,50.08,79800.0,43.1292,43.3107,43.1206,43.2761,79800.0
2006-10-11 09:40:00,50.1,50.36,49.94,49.97,29100.0,43.2934,43.5181,43.1551,43.1811,29100.0
2006-10-11 09:50:00,49.97,50.08,49.96,49.98,21200.0,43.1811,43.2761,43.1724,43.1897,21200.0
2006-10-11 10:00:00,49.98,50.08,49.93,50.07,43200.0,43.1897,43.2761,43.1465,43.2675,43200.0
2006-10-11 10:10:00,50.07,50.1,50.0,50.07,32800.0,43.2675,43.2934,43.207,43.2675,32800.0
2006-10-11 10:20:00,50.08,50.17,50.07,50.15,29100.0,43.2761,43.3539,43.2675,43.3366,29100.0
2006-10-11 10:30:00,50.16,50.18,49.98,50.09,44800.0,43.3453,43.3625,43.1897,43.2848,44800.0
2006-10-11 10:40:00,50.09,50.11,49.99,50.1,21300.0,43.2848,43.302,43.1984,43.2934,21300.0
2006-10-11 10:50:00,50.09,50.14,50.0,50.09,22400.0,43.2848,43.328,43.207,43.2848,22400.0
2006-10-11 11:00:00,50.06,50.17,50.02,50.1,53000.0,43.2588,43.3539,43.2243,43.2934,53000.0
2006-10-11 11:10:00,50.12,50.19,50.01,50.05,52800.0,43.3107,43.3712,43.2156,43.2502,52800.0
2006-10-11 11:20:00,50.05,50.08,50.05,50.06,48000.0,43.2502,43.2761,43.2502,43.2588,48000.0
2006-10-11 11:30:00,50.07,50.11,50.04,50.11,80400.0,43.2675,43.302,43.2416,43.302,80400.0
2006-10-11 11:40:00,50.11,50.13,50.07,50.1,45700.0,43.302,43.3193,43.2675,43.2934,45700.0
2006-10-11 11:50:00,50.07,50.18,50.06,50.18,47000.0,43.2675,43.3625,43.2588,43.3625,47000.0
2006-10-11 12:00:00,50.17,50.22,50.14,50.16,48500.0,43.3539,43.3971,43.328,43.3453,48500.0
2006-10-11 12:10:00,50.15,50.16,50.06,50.07,54200.0,43.3366,43.3453,43.2588,43.2675,54200.0
2006-10-11 12:20:00,50.09,50.11,50.04,50.08,30500.0,43.2848,43.302,43.2416,43.2761,30500.0
2006-10-11 12:30:00,50.08,50.08,50.01,50.05,57500.0,43.2761,43.2761,43.2156,43.2502,57500.0
2006-10-11 12:40:00,50.06,50.14,50.05,50.13,34700.0,43.2588,43.328,43.2502,43.3193,34700.0
2006-10-11 12:50:00,50.13,50.24,50.12,50.17,24900.0,43.3193,43.4144,43.3107,43.3539,24900.0
2006-10-11 13:00:00,50.17,50.23,50.17,50.22,37600.0,43.3539,43.4057,43.3539,43.3971,37600.0
2006-10-11 13:10:00,50.22,50.26,50.2,50.23,32600.0,43.3971,43.4317,43.3798,43.4057,32600.0
2006-10-11 13:20:00,50.24,50.24,50.14,50.19,20500.0,43.4144,43.4144,43.328,43.3712,20500.0
2006-10-11 13:30:00,50.21,50.21,50.13,50.21,11000.0,43.3885,43.3885,43.3193,43.3885,11000.0
2006-10-11 13:40:00,50.21,50.23,50.12,50.13,21800.0,43.3885,43.4057,43.3107,43.3193,21800.0
2006-10-11 13:50:00,50.13,50.15,50.08,50.13,15000.0,43.3193,43.3366,43.2761,43.3193,15000.0
2006-10-11 14:00:00,50.11,50.11,49.96,50.0,51000.0,43.302,43.302,43.1724,43.207,51000.0
2006-10-11 14:10:00,50.01,50.05,49.97,49.97,62300.0,43.2156,43.2502,43.1811,43.1811,62300.0
2006-10-11 14:20:00,49.98,50.1,49.97,50.04,37400.0,43.1897,43.2934,43.1811,43.2416,37400.0
2006-10-11 14:30:00,50.05,50.08,50.01,50.01,15900.0,43.2502,43.2761,43.2156,43.2156,15900.0
2006-10-11 14:40:00,50.0,50.08,50.0,50.04,29300.0,43.207,43.2761,43.207,43.2416,29300.0
2006-10-11 14:50:00,50.04,50.11,50.01,50.06,39500.0,43.2416,43.302,43.2156,43.2588,39500.0
2006-10-11 15:00:00,50.04,50.1,50.03,50.1,59900.0,43.2416,43.2934,43.2329,43.2934,59900.0
2006-10-11 15:10:00,50.09,50.13,50.03,50.09,91100.0,43.2848,43.3193,43.2329,43.2848,91100.0
2006-10-11 15:20:00,50.09,50.09,50.0,50.0,47800.0,43.2848,43.2848,43.207,43.207,47800.0
2006-10-11 15:30:00,50.02,50.06,49.99,50.03,59300.0,43.2243,43.2588,43.1984,43.2329,59300.0
2006-10-11 15:40:00,50.05,50.05,49.95,49.97,56900.0,43.2502,43.2502,43.1638,43.1811,56900.0
2006-10-11 15:50:00,49.97,49.98,49.91,49.98,81100.0,43.1811,43.1897,43.1292,43.1897,81100.0
2006-10-12 09:30:00,50.0,50.02,49.63,49.97,79000.0,43.207,43.2243,42.8873,43.1811,79000.0
2006-10-12 09:40:00,49.94,50.0,49.76,49.87,29200.0,43.1551,43.207,42.9996,43.0947,29200.0
2006-10-12 09:50:00,49.85,49.91,49.74,49.82,35100.0,43.0774,43.1292,42.9823,43.0514,35100.0
2006-10-12 10:00:00,49.82,49.88,49.71,49.8,24100.0,43.0514,43.1033,42.9564,43.0342,24100.0
2006-10-12 10:10:00,49.79,49.9,49.71,49.83,29000.0,43.0255,43.1206,42.9564,43.0601,29000.0
2006-10-12 10:20:00,49.83,49.84,49.71,49.82,34500.0,43.0601,43.0687,42.9564,43.0514,34500.0
2006-10-12 10:30:00,49.82,49.89,49.72,49.89,39900.0,43.0514,43.1119,42.965,43.1119,39900.0
2006-10-12 10:40:00,49.89,49.96,49.85,49.96,26900.0,43.1119,43.1724,43.0774,43.1724,26900.0
2006-10-12 10:50:00,49.96,50.09,49.96,50.0,19700.0,43.1724,43.2848,43.1724,43.207,19700.0
2006-10-12 11:00:00,49.98,50.05,49.92,50.02,32100.0,43.1897,43.2502,43.1379,43.2243,32100.0
2006-10-12 11:10:00,50.03,50.1,50.0,50.03,21600.0,43.2329,43.2934,43.207,43.2329,21600.0
2006-10-12 11:20:00,50.07,50.17,50.05,50.11,12400.0,43.2675,43.3539,43.2502,43.302,12400.0
2006-10-12 11:30:00,50.1,50.12,50.03,50.07,10000.0,43.2934,43.3107,43.2329,43.2675,10000.0
2006-10-12 11:40:00,50.07,50.1,50.05,50.08,12900.0,43.2675,43.2934,43.2502,43.2761,12900.0
2006-10-12 11:50:00,50.1,50.1,50.0,50.04,18200.0,43.2934,43.2934,43.207,43.2416,18200.0
2006-10-12 12:00:00,50.01,50.06,49.97,50.05,78900.0,43.2156,43.2588,43.1811,43.2502,78900.0
2006-10-12 12:10:00,50.05,50.06,49.97,50.0,26500.0,43.2502,43.2588,43.1811,43.207,26500.0
2006-10-12 12:20:00,50.01,50.05,49.95,50.02,19400.0,43.2156,43.2502,43.1638,43.2243,19400.0
2006-10-12 12:30:00,50.0,50.03,49.99,50.01,6600.0,43.207,43.2329,43.1984,43.2156,6600.0
2006-10-12 12:40:00,50.02,50.05,49.95,50.01,23200.0,43.2243,43.2502,43.1638,43.2156,23200.0
2006-10-12 12:50:00,50.01,50.05,49.99,50.02,13300.0,43.2156,43.2502,43.1984,43.2243,13300.0
2006-10-12 13:00:00,50.01,50.03,49.98,50.03,12200.0,43.2156,43.2329,43.1897,43.2329,12200.0
2006-10-12 13:10:00,50.03,50.06,49.98,50.04,16300.0,43.2329,43.2588,43.1897,43.2416,16300.0
2006-10-12 13:20:00,50.03,50.04,50.0,50.02,20700.0,43.2329,43.2416,43.207,43.2243,20700.0
2006-10-12 13:30:00,50.02,50.05,49.97,50.03,36700.0,43.2243,43.2502,43.1811,43.2329,36700.0
2006-10-12 13:40:00,50.03,50.06,50.0,50.0,21000.0,43.2329,43.2588,43.207,43.207,21000.0
2006-10-12 13:50:00,49.98,50.06,49.96,50.05,26500.0,43.1897,43.2588,43.1724,43.2502,26500.0
2006-10-12 14:00:00,50.05,50.06,50.0,50.06,28300.0,43.2502,43.2588,43.207,43.2588,28300.0
2006-10-12 14:10:00,50.07,50.11,49.99,50.04,28000.0,43.2675,43.302,43.1984,43.2416,28000.0
2006-10-12 14:20:00,50.01,50.07,49.99,50.02,26500.0,43.2156,43.2675,43.1984,43.2243,26500.0
2006-10-12 14:30:00,50.0,50.11,49.99,50.11,35200.0,43.207,43.302,43.1984,43.302,35200.0
2006-10-12 14:40:00,50.11,50.16,50.03,50.06,24300.0,43.302,43.3453,43.2329,43.2588,24300.0
2006-10-12 14:50:00,50.06,50.07,50.0,50.06,27200.0,43.2588,43.2675,43.207,43.2588,27200.0
2006-10-12 15:00:00,50.05,50.14,50.01,50.14,27100.0,43.2502,43.328,43.2156,43.328,27100.0
2006-10-12 15:10:00,50.14,50.14,50.03,50.03,38300.0,43.328,43.328,43.2329,43.2329,38300.0
2006-10-12 15:20:00,50.03,50.07,50.01,50.04,32600.0,43.2329,43.2675,43.2156,43.2416,32600.0
2006-10-12 15:30:00,50.02,50.09,50.0,50.01,30200.0,43.2243,43.2848,43.207,43.2156,30200.0
2006-10-12 15:40:00,50.02,50.08,49.98,50.05,75700.0,43.2243,43.2761,43.1897,43.2502,75700.0
2006-10-12 15:50:00,50.04,50.13,50.04,50.1,45300.0,43.2416,43.3193,43.2416,43.2934,45300.0
2006-10-13 09:30:00,50.09,50.22,50.03,50.17,21800.0,43.2848,43.3971,43.2329,43.3539,21800.0
2006-10-13 09:40:00,50.2,50.29,50.04,50.1,22000.0,43.3798,43.4576,43.2416,43.2934,22000.0
2006-10-13 09:50:00,50.06,50.17,49.93,50.01,84300.0,43.2588,43.3539,43.1465,43.2156,84300.0
2006-10-13 10:00:00,50.0,50.12,49.91,49.92,31300.0,43.207,43.3107,43.1292,43.1379,31300.0
2006-10-13 10:10:00,49.92,50.11,49.92,50.02,18300.0,43.1379,43.302,43.1379,43.2243,18300.0
2006-10-13 10:20:00,50.01,50.07,50.0,50.01,39300.0,43.2156,43.2675,43.207,43.2156,39300.0
2006-10-13 10:30:00,50.01,50.05,49.89,49.9,40800.0,43.2156,43.2502,43.1119,43.1206,40800.0
2006-10-13 10:40:00,49.89,49.91,49.64,49.68,47000.0,43.1119,43.1292,42.8959,42.9305,47000.0
2006-10-13 10:50:00,49.69,49.79,49.69,49.71,21800.0,42.9391,43.0255,42.9391,42.9564,21800.0
2006-10-13 11:00:00,49.72,49.85,49.7,49.77,50500.0,42.965,43.0774,42.9478,43.0082,50500.0
2006-10-13 11:10:00,49.75,49.88,49.73,49.85,64600.0,42.991,43.1033,42.9737,43.0774,64600.0
2006-10-13 11:20:00,49.85,49.86,49.71,49.76,38400.0,43.0774,43.086,42.9564,42.9996,38400.0
2006-10-13 11:30:00,49.75,49.75,49.56,49.61,21100.0,42.991,42.991,42.8268,42.87,21100.0
2006-10-13 11:40:00,49.59,49.76,49.59,49.76,17300.0,42.8527,42.9996,42.8527,42.9996,17300.0
2006-10-13 11:50:00,49.77,49.82,49.65,49.73,29800.0,43.0082,43.0514,42.9045,42.9737,29800.0
2006-10-13 12:00:00,49.73,49.77,49.64,49.67,36900.0,42.9737,43.0082,42.8959,42.9218,36900.0
2006-10-13 12:10:00,49.66,49.88,49.63,49.83,16700.0,42.9132,43.1033,42.8873,43.0601,16700.0
2006-10-13 12:20:00,49.81,49.85,49.79,49.81,8100.0,43.0428,43.0774,43.0255,43.0428,8100.0
2006-10-13 12:30:00,49.8,49.87,49.8,49.85,17700.0,43.0342,43.0947,43.0342,43.0774,17700.0
2006-10-13 12:40:00,49.87,49.87,49.8,49.84,4800.0,43.0947,43.0947,43.0342,43.0687,4800.0
2006-10-13 12:50:00,49.83,49.86,49.8,49.81,6100.0,43.0601,43.086,43.0342,43.0428,6100.0
2006-10-13 13:00:00,49.83,49.84,49.73,49.77,9400.0,43.0601,43.0687,42.9737,43.0082,9400.0
2006-10-13 13:10:00,49.77,49.81,49.75,49.8,7200.0,43.0082,43.0428,42.991,43.0342,7200.0
2006-10-13 13:20:00,49.81,49.85,49.74,49.85,10200.0,43.0428,43.0774,42.9823,43.0774,10200.0
2006-10-13 13:30:00,49.82,49.83,49.78,49.83,5500.0,43.0514,43.0601,43.0169,43.0601,5500.0
2006-10-13 13:40:00,49.82,49.88,49.81,49.87,8600.0,43.0514,43.1033,43.0428,43.0947,8600.0
2006-10-13 13:50:00,49.87,49.88,49.8,49.83,13800.0,43.0947,43.1033,43.0342,43.0601,13800.0
2006-10-13 14:00:00,49.85,49.93,49.84,49.86,14300.0,43.0774,43.1465,43.0687,43.086,14300.0
2006-10-13 14:10:00,49.85,49.87,49.77,49.82,12200.0,43.0774,43.0947,43.0082,43.0514,12200.0
2006-10-13 14:20:00,49.82,49.94,49.79,49.91,13200.0,43.0514,43.1551,43.0255,43.1292,13200.0
2006-10-13 14:30:00,49.9,49.95,49.88,49.94,18500.0,43.1206,43.1638,43.1033,43.1551,18500.0
2006-10-13 14:40:00,49.94,50.02,49.9,49.98,48900.0,43.1551,43.2243,43.1206,43.1897,48900.0
2006-10-13 14:50:00,49.98,49.99,49.81,49.86,14800.0,43.1897,43.1984,43.0428,43.086,14800.0
2006-10-13 15:00:00,49.88,49.88,49.84,49.87,13900.0,43.1033,43.1033,43.0687,43.0947,13900.0
2006-10-13 15:10:00,49.87,49.88,49.81,49.82,12800.0,43.0947,43.1033,43.0428,43.0514,12800.0
2006-10-13 15:20:00,49.82,49.87,49.8,49.81,15300.0,43.0514,43.0947,43.0342,43.0428,15300.0
2006-10-13 15:30:00,49.79,49.88,49.77,49.85,32600.0,43.0255,43.1033,43.0082,43.0774,32600.0
2006-10-13 15:40:00,49.86,49.95,49.85,49.91,36900.0,43.086,43.1638,43.0774,43.1292,36900.0
2006-10-13 15:50:00,49.9,49.95,49.86,49.88,45700.0,43.1206,43.1638,43.086,43.1033,45700.0
2006-10-16 09:30:00,49.87,50.08,49.86,49.91,29400.0,43.0947,43.2761,43.086,43.1292,29400.0
2006-10-16 09:40:00,49.94,50.0,49.8,49.91,30500.0,43.1551,43.207,43.0342,43.1292,30500.0
2006-10-16 09:50:00,49.91,50.02,49.83,50.02,36400.0,43.1292,43.2243,43.0601,43.2243,36400.0
2006-10-16 10:00:00,50.05,50.05,49.94,49.94,21700.0,43.2502,43.2502,43.1551,43.1551,21700.0
2006-10-16 10:10:00,49.94,50.05,49.94,50.01,52900.0,43.1551,43.2502,43.1551,43.2156,52900.0
2006-10-16 10:20:00,50.01,50.11,49.97,50.11,43700.0,43.2156,43.302,43.1811,43.302,43700.0
2006-10-16 10:30:00,50.12,50.13,49.9,49.9,37700.0,43.3107,43.3193,43.1206,43.1206,37700.0
2006-10-16 10:40:00,49.9,49.93,49.79,49.81,46900.0,43.1206,43.1465,43.0255,43.0428,46900.0
2006-10-16 10:50:00,49.81,49.81,49.77,49.79,20200.0,43.0428,43.0428,43.0082,43.0255,20200.0
2006-10-16 11:00:00,49.8,49.83,49.78,49.83,20900.0,43.0342,43.0601,43.0169,43.0601,20900.0
2006-10-16 11:10:00,49.83,49.9,49.8,49.84,31000.0,43.0601,43.1206,43.0342,43.0687,31000.0
2006-10-16 11:20:00,49.84,49.89,49.82,49.83,25000.0,43.0687,43.1119,43.0514,43.0601,25000.0
2006-10-16 11:30:00,49.83,49.91,49.82,49.91,27600.0,43.0601,43.1292,43.0514,43.1292,27600.0
2006-10-16 11:40:00,49.9,49.92,49.89,49.91,33700.0,43.1206,43.1379,43.1119,43.1292,33700.0
2006-10-16 11:50:00,49.92,49.92,49.88,49.9,32600.0,43.1379,43.1379,43.1033,43.1206,32600.0
2006-10-16 12:00:00,49.9,49.91,49.88,49.89,46900.0,43.1206,43.1292,43.1033,43.1119,46900.0
2006-10-16 12:10:00,49.91,49.95,49.89,49.93,12700.0,43.1292,43.1638,43.1119,43.1465,12700.0
2006-10-16 12:20:00,49.92,50.0,49.9,49.99,16200.0,43.1379,43.207,43.1206,43.1984,16200.0
2006-10-16 12:30:00,50.0,50.13,50.0,50.12,23400.0,43.207,43.3193,43.207,43.3107,23400.0
2006-10-16 12:40:00,50.13,50.15,50.11,50.15,19400.0,43.3193,43.3366,43.302,43.3366,19400.0
2006-10-16 12:50:00,50.15,50.15,50.08,50.08,17600.0,43.3366,43.3366,43.2761,43.2761,17600.0
2006-10-16 13:00:00,50.08,50.08,49.95,49.95,11800.0,43.2761,43.2761,43.1638,43.1638,11800.0
2006-10-16 13:10:00,49.94,49.94,49.9,49.92,12900.0,43.1551,43.1551,43.1206,43.1379,12900.0
2006-10-16 13:20:00,49.92,49.99,49.9,49.94,17600.0,43.1379,43.1984,43.1206,43.1551,17600.0
2006-10-16 13:30:00,49.96,50.02,49.94,50.01,14900.0,43.1724,43.2243,43.1551,43.2156,14900.0
2006-10-16 13:40:00,50.0,50.02,49.98,49.99,19900.0,43.207,43.2243,43.1897,43.1984,19900.0
2006-10-16 13:50:00,49.99,50.09,49.98,50.06,30000.0,43.1984,43.2848,43.1897,43.2588,30000.0
2006-10-16 14:00:00,50.06,50.08,50.01,50.02,12600.0,43.2588,43.2761,43.2156,43.2243,12600.0
2006-10-16 14:10:00,50.03,50.11,50.02,50.04,16300.0,43.2329,43.302,43.2243,43.2416,16300.0
2006-10-16 14:20:00,50.04,50.05,49.98,49.98,16200.0,43.2416,43.2502,43.1897,43.1897,16200.0
2006-10-16 14:30:00,49.98,50.04,49.98,50.03,16200.0,43.1897,43.2416,43.1897,43.2329,16200.0
2006-10-16 14:40:00,50.03,50.04,49.97,50.03,36500.0,43.2329,43.2416,43.1811,43.2329,36500.0
2006-10-16 14:50:00,50.01,50.05,49.99,50.04,31400.0,43.2156,43.2502,43.1984,43.2416,31400.0
2006-10-16 15:00:00,50.03,50.06,50.02,50.06,21600.0,43.2329,43.2588,43.2243,43.2588,21600.0
2006-10-16 15:10:00,50.06,50.1,50.04,50.09,18100.0,43.2588,43.2934,43.2416,43.2848,18100.0
2006-10-16 15:20:00,50.08,50.12,50.02,50.12,48600.0,43.2761,43.3107,43.2243,43.3107,48600.0
2006-10-16 15:30:00,50.13,50.16,50.1,50.15,33300.0,43.3193,43.3453,43.2934,43.3366,33300.0
2006-10-16 15:40:00,50.16,50.37,50.16,50.37,86000.0,43.3453,43.5267,43.3453,43.5267,86000.0
2006-10-16 15:50:00,50.36,50.36,50.18,50.3,118600.0,43.5181,43.5181,43.3625,43.4662,118600.0
2006-10-17 09:30:00,50.31,50.36,50.1,50.16,17900.0,43.4749,43.5181,43.2934,43.3453,17900.0
2006-10-17 09:40:00,50.11,50.35,50.1,50.27,67700.0,43.302,43.5094,43.2934,43.4403,67700.0
2006-10-17 09:50:00,50.27,50.27,50.13,50.15,37700.0,43.4403,43.4403,43.3193,43.3366,37700.0
2006-10-17 10:00:00,50.13,50.23,50.13,50.16,40500.0,43.3193,43.4057,43.3193,43.3453,40500.0
2006-10-17 10:10:00,50.16,50.28,50.15,50.25,25100.0,43.3453,43.449,43.3366,43.423,25100.0
2006-10-17 10:20:00,50.27,50.59,50.27,50.59,36700.0,43.4403,43.7168,43.4403,43.7168,36700.0
2006-10-17 10:30:00,50.6,50.61,50.48,50.48,51700.0,43.7255,43.7341,43.6218,43.6218,51700.0
2006-10-17 10:40:00,50.48,50.54,50.44,50.5,33300.0,43.6218,43.6736,43.5872,43.6391,33300.0
2006-10-17 10:50:00,50.51,50.51,50.36,50.36,24500.0,43.6477,43.6477,43.5181,43.5181,24500.0
2006-10-17 11:00:00,50.36,50.38,50.3,50.31,35500.0,43.5181,43.5354,43.4662,43.4749,35500.0
2006-10-17 11:10:00,50.32,50.46,50.31,50.45,25700.0,43.4835,43.6045,43.4749,43.5959,25700.0
2006-10-17 11:20:00,50.43,50.49,50.35,50.4,25100.0,43.5786,43.6304,43.5094,43.5526,25100.0
2006-10-17 11:30:00,50.39,50.44,50.37,50.41,38200.0,43.544,43.5872,43.5267,43.5613,38200.0
2006-10-17 11:40:00,50.41,50.53,50.41,50.52,22000.0,43.5613,43.665,43.5613,43.6563,22000.0
2006-10-17 11:50:00,50.52,50.55,50.49,50.53,21100.0,43.6563,43.6823,43.6304,43.665,21100.0
2006-10-17 12:00:00,50.52,50.73,50.52,50.65,59600.0,43.6563,43.8378,43.6563,43.7687,59600.0
2006-10-17 12:10:00,50.66,50.72,50.65,50.71,31500.0,43.7773,43.8292,43.7687,43.8205,31500.0
2006-10-17 12:20:00,50.72,50.75,50.71,50.73,19500.0,43.8292,43.8551,43.8205,43.8378,19500.0
2006-10-17 12:30:00,50.73,50.8,50.73,50.75,20100.0,43.8378,43.8983,43.8378,43.8551,20100.0
2006-10-17 12:40:00,50.76,50.8,50.64,50.64,27700.0,43.8637,43.8983,43.76,43.76,27700.0
2006-10-17 12:50:00,50.64,50.65,50.56,50.56,24800.0,43.76,43.7687,43.6909,43.6909,24800.0
2006-10-17 13:00:00,50.55,50.56,50.46,50.47,43600.0,43.6823,43.6909,43.6045,43.6131,43600.0
2006-10-17 13:10:00,50.46,50.57,50.45,50.5,20500.0,43.6045,43.6996,43.5959,43.6391,20500.0
2006-10-17 13:20:00,50.5,50.66,50.5,50.65,22700.0,43.6391,43.7773,43.6391,43.7687,22700.0
2006-10-17 13:30:00,50.65,50.68,50.53,50.53,17500.0,43.7687,43.7946,43.665,43.665,17500.0
2006-10-17 13:40:00,50.53,50.53,50.45,50.45,19400.0,43.665,43.665,43.5959,43.5959,19400.0
2006-10-17 13:50:00,50.45,50.47,50.39,50.4,23200.0,43.5959,43.6131,43.544,43.5526,23200.0
2006-10-17 14:00:00,50.39,50.42,50.3,50.3,22300.0,43.544,43.5699,43.4662,43.4662,22300.0
2006-10-17 14:10:00,50.3,50.31,50.19,50.2,26400.0,43.4662,43.4749,43.3712,43.3798,26400.0
2006-10-17 14:20:00,50.2,50.26,50.18,50.22,39600.0,43.3798,43.4317,43.3625,43.3971,39600.0
2006-10-17 14:30:00,50.22,50.39,50.21,50.38,22900.0,43.3971,43.544,43.3885,43.5354,22900.0
2006-10-17 14:40:00,50.39,50.39,50.28,50.33,29600.0,43.544,43.544,43.449,43.4922,29600.0
2006-10-17 14:50:00,50.33,50.33,50.29,50.3,25000.0,43.4922,43.4922,43.4576,43.4662,25000.0
2006-10-17 15:00:00,50.31,50.32,50.25,50.28,38500.0,43.4749,43.4835,43.423,43.449,38500.0
2006-10-17 15:10:00,50.28,50.32,50.25,50.32,18000.0,43.449,43.4835,43.423,43.4835,18000.0
2006-10-17 15:20:00,50.3,50.32,50.25,50.31,21300.0,43.4662,43.4835,43.423,43.4749,21300.0
2006-10-17 15:30:00,50.3,50.35,50.18,50.2,42100.0,43.4662,43.5094,43.3625,43.3798,42100.0
2006-10-17 15:40:00,50.19,50.22,50.17,50.17,43600.0,43.3712,43.3971,43.3539,43.3539,43600.0
2006-10-17 15:50:00,50.2,50.36,50.19,50.31,79800.0,43.3798,43.5181,43.3712,43.4749,79800.0
2006-10-18 09:30:00,50.66,50.7,50.58,50.69,139700.0,43.7773,43.8119,43.7082,43.8033,139700.0
2006-10-18 09:40:00,50.62,50.69,50.56,50.58,13100.0,43.7428,43.8033,43.6909,43.7082,13100.0
2006-10-18 09:50:00,50.6,50.63,50.56,50.61,114600.0,43.7255,43.7514,43.6909,43.7341,114600.0
2006-10-18 10:00:00,50.61,50.69,50.6,50.69,38200.0,43.7341,43.8033,43.7255,43.8033,38200.0
2006-10-18 10:10:00,50.71,50.85,50.66,50.76,34800.0,43.8205,43.9415,43.7773,43.8637,34800.0
2006-10-18 10:20:00,50.79,50.99,50.65,50.99,45200.0,43.8897,44.0625,43.7687,44.0625,45200.0
2006-10-18 10:30:00,51.0,51.0,50.8,50.81,24700.0,44.0711,44.0711,43.8983,43.9069,24700.0
2006-10-18 10:40:00,50.81,50.81,50.7,50.8,41800.0,43.9069,43.9069,43.8119,43.8983,41800.0
2006-10-18 10:50:00,50.76,50.77,50.7,50.74,82200.0,43.8637,43.8724,43.8119,43.8465,82200.0
2006-10-18 11:00:00,50.77,50.84,50.7,50.7,85600.0,43.8724,43.9329,43.8119,43.8119,85600.0
2006-10-18 11:10:00,50.7,50.78,50.7,50.7,32300.0,43.8119,43.881,43.8119,43.8119,32300.0
2006-10-18 11:20:00,50.73,50.82,50.7,50.75,32900.0,43.8378,43.9156,43.8119,43.8551,32900.0
2006-10-18 11:30:00,50.75,50.78,50.7,50.71,38300.0,43.8551,43.881,43.8119,43.8205,38300.0
2006-10-18 11:40:00,50.7,50.8,50.67,50.8,16200.0,43.8119,43.8983,43.786,43.8983,16200.0
2006-10-18 11:50:00,50.87,50.87,50.73,50.74,16600.0,43.9588,43.9588,43.8378,43.8465,16600.0
2006-10-18 12:00:00,50.76,50.78,50.71,50.71,14300.0,43.8637,43.881,43.8205,43.8205,14300.0
2006-10-18 12:10:00,50.71,50.73,50.66,50.71,18900.0,43.8205,43.8378,43.7773,43.8205,18900.0
2006-10-18 12:20:00,50.71,50.72,50.62,50.63,18700.0,43.8205,43.8292,43.7428,43.7514,18700.0
2006-10-18 12:30:00,50.63,50.65,50.6,50.6,17300.0,43.7514,43.7687,43.7255,43.7255,17300.0
2006-10-18 12:40:00,50.61,50.66,50.57,50.63,28700.0,43.7341,43.7773,43.6996,43.7514,28700.0
2006-10-18 12:50:00,50.62,50.69,50.57,50.59,16700.0,43.7428,43.8033,43.6996,43.7168,16700.0
2006-10-18 13:00:00,50.59,50.61,50.52,50.58,19600.0,43.7168,43.7341,43.6563,43.7082,19600.0
2006-10-18 13:10:00,50.58,50.59,50.49,50.5,37000.0,43.7082,43.7168,43.6304,43.6391,37000.0
2006-10-18 13:20:00,50.49,50.52,50.4,50.4,26300.0,43.6304,43.6563,43.5526,43.5526,26300.0
2006-10-18 13:30:00,50.39,50.39,50.31,50.37,65000.0,43.544,43.544,43.4749,43.5267,65000.0
2006-10-18 13:40:00,50.37,50.38,50.32,50.36,27800.0,43.5267,43.5354,43.4835,43.5181,27800.0
2006-10-18 13:50:00,50.35,50.4,50.31,50.4,26000.0,43.5094,43.5526,43.4749,43.5526,26000.0
2006-10-18 14:00:00,50.4,50.49,50.4,50.4,23600.0,43.5526,43.6304,43.5526,43.5526,23600.0
2006-10-18 14:10:00,50.39,50.51,50.38,50.5,33600.0,43.544,43.6477,43.5354,43.6391,33600.0
2006-10-18 14:20:00,50.5,50.55,50.4,50.45,50500.0,43.6391,43.6823,43.5526,43.5959,50500.0
2006-10-18 14:30:00,50.45,50.47,50.36,50.44,40700.0,43.5959,43.6131,43.5181,43.5872,40700.0
2006-10-18 14:40:00,50.44,50.49,50.4,50.46,47700.0,43.5872,43.6304,43.5526,43.6045,47700.0
2006-10-18 14:50:00,50.45,50.5,50.44,50.5,33600.0,43.5959,43.6391,43.5872,43.6391,33600.0
2006-10-18 15:00:00,50.49,50.49,50.29,50.29,45500.0,43.6304,43.6304,43.4576,43.4576,45500.0
2006-10-18 15:10:00,50.3,50.4,50.27,50.28,47800.0,43.4662,43.5526,43.4403,43.449,47800.0
2006-10-18 15:20:00,50.27,50.39,50.25,50.31,37800.0,43.4403,43.544,43.423,43.4749,37800.0
2006-10-18 15:30:00,50.29,50.5,50.29,50.38,29200.0,43.4576,43.6391,43.4576,43.5354,29200.0
2006-10-18 15:40:00,50.36,50.43,50.29,50.34,34600.0,43.5181,43.5786,43.4576,43.5008,34600.0
2006-10-18 15:50:00,50.33,50.43,50.31,50.36,40400.0,43.4922,43.5786,43.4749,43.5181,40400.0
2006-10-19 09:30:00,50.41,50.41,50.14,50.15,64800.0,43.5613,43.5613,43.328,43.3366,64800.0
2006-10-19 09:40:00,50.16,50.68,50.16,50.68,63000.0,43.3453,43.7946,43.3453,43.7946,63000.0
2006-10-19 09:50:00,50.67,51.15,50.67,51.1,70400.0,43.786,44.2008,43.786,44.1575,70400.0
2006-10-19 10:00:00,51.1,51.23,50.98,51.16,75100.0,44.1575,44.2699,44.0539,44.2094,75100.0
2006-10-19 10:10:00,51.17,51.22,51.09,51.09,50000.0,44.218,44.2612,44.1489,44.1489,50000.0
2006-10-19 10:20:00,51.1,51.12,51.05,51.07,20100.0,44.1575,44.1748,44.1143,44.1316,20100.0
2006-10-19 10:30:00,51.05,51.08,50.97,51.03,15800.0,44.1143,44.1403,44.0452,44.0971,15800.0
2006-10-19 10:40:00,51.04,51.06,51.02,51.02,17700.0,44.1057,44.123,44.0884,44.0884,17700.0
2006-10-19 10:50:00,51.03,51.09,51.01,51.06,22600.0,44.0971,44.1489,44.0798,44.123,22600.0
2006-10-19 11:00:00,51.06,51.07,51.0,51.0,21100.0,44.123,44.1316,44.0711,44.0711,21100.0
2006-10-19 11:10:00,50.99,51.01,50.95,50.95,23400.0,44.0625,44.0798,44.0279,44.0279,23400.0
2006-10-19 11:20:00,50.93,50.96,50.92,50.92,17500.0,44.0106,44.0366,44.002,44.002,17500.0
2006-10-19 11:30:00,50.9,50.92,50.86,50.91,19600.0,43.9847,44.002,43.9502,43.9934,19600.0
2006-10-19 11:40:00,50.91,50.93,50.88,50.88,13600.0,43.9934,44.0106,43.9674,43.9674,13600.0
2006-10-19 11:50:00,50.88,50.94,50.87,50.92,13400.0,43.9674,44.0193,43.9588,44.002,13400.0
2006-10-19 12:00:00,50.92,51.07,50.86,51.07,17400.0,44.002,44.1316,43.9502,44.1316,17400.0
2006-10-19 12:10:00,51.06,51.11,51.03,51.03,106400.0,44.123,44.1662,44.0971,44.0971,106400.0
2006-10-19 12:20:00,51.03,51.05,50.95,50.97,11200.0,44.0971,44.1143,44.0279,44.0452,11200.0
2006-10-19 12:30:00,50.99,51.15,50.95,51.0,51500.0,44.0625,44.2008,44.0279,44.0711,51500.0
2006-10-19 12:40:00,51.0,51.02,50.97,51.01,16000.0,44.0711,44.0884,44.0452,44.0798,16000.0
2006-10-19 12:50:00,51.02,51.02,50.97,51.0,18600.0,44.0884,44.0884,44.0452,44.0711,18600.0
2006-10-19 13:00:00,51.0,51.0,50.96,50.96,17800.0,44.0711,44.0711,44.0366,44.0366,17800.0
2006-10-19 13:10:00,50.95,51.02,50.92,51.0,29900.0,44.0279,44.0884,44.002,44.0711,29900.0
2006-10-19 13:20:00,51.01,51.1,51.01,51.1,19800.0,44.0798,44.1575,44.0798,44.1575,19800.0
2006-10-19 13:30:00,51.1,51.11,51.05,51.09,23400.0,44.1575,44.1662,44.1143,44.1489,23400.0
2006-10-19 13:40:00,51.09,51.11,51.07,51.07,21200.0,44.1489,44.1662,44.1316,44.1316,21200.0
2006-10-19 13:50:00,51.06,51.08,51.05,51.08,13700.0,44.123,44.1403,44.1143,44.1403,13700.0
2006-10-19 14:00:00,51.08,51.12,51.0,51.04,33000.0,44.1403,44.1748,44.0711,44.1057,33000.0
2006-10-19 14:10:00,51.05,51.09,51.05,51.08,15900.0,44.1143,44.1489,44.1143,44.1403,15900.0
2006-10-19 14:20:00,51.09,51.11,51.08,51.1,21800.0,44.1489,44.1662,44.1403,44.1575,21800.0
2006-10-19 14:30:00,51.1,51.13,51.07,51.1,23100.0,44.1575,44.1835,44.1316,44.1575,23100.0
2006-10-19 14:40:00,51.11,51.11,51.03,51.07,16600.0,44.1662,44.1662,44.0971,44.1316,16600.0
2006-10-19 14:50:00,51.08,51.09,51.01,51.07,20400.0,44.1403,44.1489,44.0798,44.1316,20400.0
2006-10-19 15:00:00,51.06,51.06,50.97,51.01,39200.0,44.123,44.123,44.0452,44.0798,39200.0
2006-10-19 15:10:00,51.0,51.02,50.96,50.98,30300.0,44.0711,44.0884,44.0366,44.0539,30300.0
2006-10-19 15:20:00,50.97,51.01,50.96,51.01,19600.0,44.0452,44.0798,44.0366,44.0798,19600.0
2006-10-19 15:30:00,51.02,51.07,50.97,51.03,31000.0,44.0884,44.1316,44.0452,44.0971,31000.0
2006-10-19 15:40:00,51.03,51.1,50.99,51.09,48500.0,44.0971,44.1575,44.0625,44.1489,48500.0
2006-10-19 15:50:00,51.09,51.16,51.07,51.14,86600.0,44.1489,44.2094,44.1316,44.1921,86600.0
2006-10-20 09:30:00,51.43,51.43,51.15,51.28,185800.0,44.4427,44.4427,44.2008,44.3131,185800.0
2006-10-20 09:40:00,51.29,51.29,51.06,51.06,27300.0,44.3217,44.3217,44.123,44.123,27300.0
2006-10-20 09:50:00,51.02,51.35,50.9,51.35,72500.0,44.0884,44.3736,43.9847,44.3736,72500.0
2006-10-20 10:00:00,51.35,51.35,51.12,51.29,53500.0,44.3736,44.3736,44.1748,44.3217,53500.0
2006-10-20 10:10:00,51.28,51.3,51.19,51.27,26400.0,44.3131,44.3304,44.2353,44.3045,26400.0
2006-10-20 10:20:00,51.27,51.3,51.14,51.24,12600.0,44.3045,44.3304,44.1921,44.2785,12600.0
2006-10-20 10:30:00,51.24,51.3,51.14,51.3,20300.0,44.2785,44.3304,44.1921,44.3304,20300.0
2006-10-20 10:40:00,51.3,51.33,51.23,51.3,18400.0,44.3304,44.3563,44.2699,44.3304,18400.0
2006-10-20 10:50:00,51.29,51.32,51.26,51.29,11600.0,44.3217,44.3477,44.2958,44.3217,11600.0
2006-10-20 11:00:00,51.31,51.31,51.28,51.28,25400.0,44.339,44.339,44.3131,44.3131,25400.0
2006-10-20 11:10:00,51.27,51.27,51.12,51.19,62900.0,44.3045,44.3045,44.1748,44.2353,62900.0
2006-10-20 11:20:00,51.18,51.32,51.18,51.29,14200.0,44.2267,44.3477,44.2267,44.3217,14200.0
2006-10-20 11:30:00,51.29,51.36,51.24,51.25,23600.0,44.3217,44.3822,44.2785,44.2872,23600.0
2006-10-20 11:40:00,51.26,51.29,51.23,51.25,22400.0,44.2958,44.3217,44.2699,44.2872,22400.0
2006-10-20 11:50:00,51.25,51.28,51.24,51.26,16400.0,44.2872,44.3131,44.2785,44.2958,16400.0
2006-10-20 12:00:00,51.27,51.29,51.24,51.28,20400.0,44.3045,44.3217,44.2785,44.3131,20400.0
2006-10-20 12:10:00,51.28,51.3,51.26,51.28,14000.0,44.3131,44.3304,44.2958,44.3131,14000.0
2006-10-20 12:20:00,51.28,51.3,51.26,51.29,15200.0,44.3131,44.3304,44.2958,44.3217,15200.0
2006-10-20 12:30:00,51.28,51.3,51.27,51.27,15200.0,44.3131,44.3304,44.3045,44.3045,15200.0
2006-10-20 12:40:00,51.28,51.3,51.25,51.25,21900.0,44.3131,44.3304,44.2872,44.2872,21900.0
2006-10-20 12:50:00,51.24,51.26,51.17,51.23,21400.0,44.2785,44.2958,44.218,44.2699,21400.0
2006-10-20 13:00:00,51.23,51.23,51.19,51.21,10100.0,44.2699,44.2699,44.2353,44.2526,10100.0
2006-10-20 13:10:00,51.21,51.23,51.2,51.22,9600.0,44.2526,44.2699,44.244,44.2612,9600.0
2006-10-20 13:20:00,51.22,51.24,51.21,51.23,6500.0,44.2612,44.2785,44.2526,44.2699,6500.0
2006-10-20 13:30:00,51.22,51.25,51.22,51.23,14900.0,44.2612,44.2872,44.2612,44.2699,14900.0
2006-10-20 13:40:00,51.23,51.24,51.21,51.22,18900.0,44.2699,44.2785,44.2526,44.2612,18900.0
2006-10-20 13:50:00,51.21,51.22,51.19,51.21,16600.0,44.2526,44.2612,44.2353,44.2526,16600.0
2006-10-20 14:00:00,51.21,51.26,51.19,51.26,14800.0,44.2526,44.2958,44.2353,44.2958,14800.0
2006-10-20 14:10:00,51.25,51.34,51.22,51.32,22400.0,44.2872,44.3649,44.2612,44.3477,22400.0
2006-10-20 14:20:00,51.33,51.41,51.32,51.4,21700.0,44.3563,44.4254,44.3477,44.4168,21700.0
2006-10-20 14:30:00,51.4,51.48,51.38,51.42,73900.0,44.4168,44.4859,44.3995,44.4341,73900.0
2006-10-20 14:40:00,51.42,51.47,51.4,51.43,53700.0,44.4341,44.4773,44.4168,44.4427,53700.0
2006-10-20 14:50:00,51.42,51.43,51.37,51.37,18100.0,44.4341,44.4427,44.3909,44.3909,18100.0
2006-10-20 15:00:00,51.36,51.4,51.34,51.39,44300.0,44.3822,44.4168,44.3649,44.4081,44300.0
2006-10-20 15:10:00,51.4,51.46,51.33,51.44,36400.0,44.4168,44.4686,44.3563,44.4514,36400.0
2006-10-20 15:20:00,51.45,51.5,51.45,51.48,43700.0,44.46,44.5032,44.46,44.4859,43700.0
2006-10-20 15:30:00,51.47,51.47,51.35,51.4,31800.0,44.4773,44.4773,44.3736,44.4168,31800.0
2006-10-20 15:40:00,51.4,51.45,51.32,51.33,40300.0,44.4168,44.46,44.3477,44.3563,40300.0
2006-10-20 15:50:00,51.33,51.4,51.29,51.39,49000.0,44.3563,44.4168,44.3217,44.4081,49000.0
2006-10-23 09:30:00,51.1,51.11,50.83,50.97,45100.0,44.1575,44.1662,43.9242,44.0452,45100.0
2006-10-23 09:40:00,50.97,51.21,50.82,51.15,26800.0,44.0452,44.2526,43.9156,44.2008,26800.0
2006-10-23 09:50:00,51.14,51.14,50.93,50.99,18400.0,44.1921,44.1921,44.0106,44.0625,18400.0
2006-10-23 10:00:00,50.99,51.3,50.98,51.23,29700.0,44.0625,44.3304,44.0539,44.2699,29700.0
2006-10-23 10:10:00,51.23,51.33,51.22,51.28,32400.0,44.2699,44.3563,44.2612,44.3131,32400.0
2006-10-23 10:20:00,51.26,51.4,51.24,51.4,14900.0,44.2958,44.4168,44.2785,44.4168,14900.0
2006-10-23 10:30:00,51.4,51.46,51.35,51.43,13700.0,44.4168,44.4686,44.3736,44.4427,13700.0
2006-10-23 10:40:00,51.45,51.46,51.36,51.4,17700.0,44.46,44.4686,44.3822,44.4168,17700.0
2006-10-23 10:50:00,51.4,51.44,51.38,51.44,6900.0,44.4168,44.4514,44.3995,44.4514,6900.0
2006-10-23 11:00:00,51.45,51.65,51.45,51.61,21600.0,44.46,44.6328,44.46,44.5983,21600.0
2006-10-23 11:10:00,51.6,51.69,51.52,51.55,22300.0,44.5896,44.6674,44.5205,44.5464,22300.0
2006-10-23 11:20:00,51.55,51.55,51.41,51.41,9900.0,44.5464,44.5464,44.4254,44.4254,9900.0
2006-10-23 11:30:00,51.41,51.52,51.41,51.44,11700.0,44.4254,44.5205,44.4254,44.4514,11700.0
2006-10-23 11:40:00,51.49,51.56,51.47,51.54,8700.0,44.4946,44.5551,44.4773,44.5378,8700.0
2006-10-23 11:50:00,51.53,51.58,51.52,51.54,9000.0,44.5291,44.5723,44.5205,44.5378,9000.0
2006-10-23 12:00:00,51.55,51.6,51.52,51.6,11600.0,44.5464,44.5896,44.5205,44.5896,11600.0
2006-10-23 12:10:00,51.6,51.64,51.45,51.46,8700.0,44.5896,44.6242,44.46,44.4686,8700.0
2006-10-23 12:20:00,51.47,51.55,51.46,51.51,12900.0,44.4773,44.5464,44.4686,44.5118,12900.0
2006-10-23 12:30:00,51.51,51.54,51.49,51.51,7800.0,44.5118,44.5378,44.4946,44.5118,7800.0
2006-10-23 12:40:00,51.52,51.59,51.45,51.46,12300.0,44.5205,44.581,44.46,44.4686,12300.0
2006-10-23 12:50:00,51.46,51.53,51.46,51.52,10400.0,44.4686,44.5291,44.4686,44.5205,10400.0
2006-10-23 13:00:00,51.51,51.51,51.46,51.51,8000.0,44.5118,44.5118,44.4686,44.5118,8000.0
2006-10-23 13:10:00,51.51,51.52,51.46,51.51,18000.0,44.5118,44.5205,44.4686,44.5118,18000.0
2006-10-23 13:20:00,51.49,51.57,51.49,51.56,12400.0,44.4946,44.5637,44.4946,44.5551,12400.0
2006-10-23 13:30:00,51.56,51.61,51.53,51.6,13400.0,44.5551,44.5983,44.5291,44.5896,13400.0
2006-10-23 13:40:00,51.6,51.62,51.59,51.6,21700.0,44.5896,44.6069,44.581,44.5896,21700.0
2006-10-23 13:50:00,51.62,51.76,51.6,51.75,37400.0,44.6069,44.7279,44.5896,44.7192,37400.0
2006-10-23 14:00:00,51.75,51.8,51.73,51.74,34800.0,44.7192,44.7624,44.702,44.7106,34800.0
2006-10-23 14:10:00,51.74,51.78,51.72,51.77,29700.0,44.7106,44.7452,44.6933,44.7365,29700.0
2006-10-23 14:20:00,51.76,51.77,51.71,51.77,24600.0,44.7279,44.7365,44.6847,44.7365,24600.0
2006-10-23 14:30:00,51.76,51.81,51.75,51.77,17500.0,44.7279,44.7711,44.7192,44.7365,17500.0
2006-10-23 14:40:00,51.78,51.82,51.78,51.81,18500.0,44.7452,44.7797,44.7452,44.7711,18500.0
2006-10-23 14:50:00,51.81,51.82,51.75,51.76,21000.0,44.7711,44.7797,44.7192,44.7279,21000.0
2006-10-23 15:00:00,51.76,51.8,51.7,51.71,42400.0,44.7279,44.7624,44.676,44.6847,42400.0
2006-10-23 15:10:00,51.71,51.74,51.68,51.7,39100.0,44.6847,44.7106,44.6587,44.676,39100.0
2006-10-23 15:20:00,51.71,51.77,51.68,51.76,31500.0,44.6847,44.7365,44.6587,44.7279,31500.0
2006-10-23 15:30:00,51.76,51.79,51.74,51.79,50300.0,44.7279,44.7538,44.7106,44.7538,50300.0
2006-10-23 15:40:00,51.79,51.79,51.75,51.78,58300.0,44.7538,44.7538,44.7192,44.7452,58300.0
2006-10-23 15:50:00,51.77,51.78,51.74,51.75,51700.0,44.7365,44.7452,44.7106,44.7192,51700.0
2006-10-24 09:30:00,51.72,51.72,51.32,51.45,37300.0,44.6933,44.6933,44.3477,44.46,37300.0
2006-10-24 09:40:00,51.45,51.56,51.3,51.31,58300.0,44.46,44.5551,44.3304,44.339,58300.0
2006-10-24 09:50:00,51.3,51.36,51.19,51.32,29100.0,44.3304,44.3822,44.2353,44.3477,29100.0
2006-10-24 10:00:00,51.35,51.41,51.31,51.4,26200.0,44.3736,44.4254,44.339,44.4168,26200.0
2006-10-24 10:10:00,51.41,51.6,51.4,51.52,63100.0,44.4254,44.5896,44.4168,44.5205,63100.0
2006-10-24 10:20:00,51.5,51.64,51.49,51.64,27000.0,44.5032,44.6242,44.4946,44.6242,27000.0
2006-10-24 10:30:00,51.65,51.82,51.63,51.8,74300.0,44.6328,44.7797,44.6155,44.7624,74300.0
2006-10-24 10:40:00,51.8,51.82,51.75,51.76,36100.0,44.7624,44.7797,44.7192,44.7279,36100.0
2006-10-24 10:50:00,51.76,51.85,51.75,51.85,34600.0,44.7279,44.8057,44.7192,44.8057,34600.0
2006-10-24 11:00:00,51.85,51.85,51.7,51.78,46500.0,44.8057,44.8057,44.676,44.7452,46500.0
2006-10-24 11:10:00,51.79,51.79,51.74,51.78,26000.0,44.7538,44.7538,44.7106,44.7452,26000.0
2006-10-24 11:20:00,51.78,51.8,51.75,51.77,36400.0,44.7452,44.7624,44.7192,44.7365,36400.0
2006-10-24 11:30:00,51.77,51.77,51.73,51.74,10400.0,44.7365,44.7365,44.702,44.7106,10400.0
2006-10-24 11:40:00,51.73,51.84,51.71,51.82,24900.0,44.702,44.797,44.6847,44.7797,24900.0
2006-10-24 11:50:00,51.82,51.92,51.82,51.86,29300.0,44.7797,44.8661,44.7797,44.8143,29300.0
2006-10-24 12:00:00,51.85,51.88,51.83,51.83,18900.0,44.8057,44.8316,44.7884,44.7884,18900.0
2006-10-24 12:10:00,51.83,51.84,51.73,51.76,27300.0,44.7884,44.797,44.702,44.7279,27300.0
2006-10-24 12:20:00,51.74,51.8,51.7,51.76,34800.0,44.7106,44.7624,44.676,44.7279,34800.0
2006-10-24 12:30:00,51.76,51.88,51.76,51.85,33300.0,44.7279,44.8316,44.7279,44.8057,33300.0
2006-10-24 12:40:00,51.86,51.92,51.85,51.89,41800.0,44.8143,44.8661,44.8057,44.8402,41800.0
2006-10-24 12:50:00,51.89,51.89,51.83,51.84,34100.0,44.8402,44.8402,44.7884,44.797,34100.0
2006-10-24 13:00:00,51.84,51.86,51.82,51.85,24100.0,44.797,44.8143,44.7797,44.8057,24100.0
2006-10-24 13:10:00,51.86,51.88,51.84,51.88,26800.0,44.8143,44.8316,44.797,44.8316,26800.0
2006-10-24 13:20:00,51.87,51.89,51.85,51.87,34900.0,44.8229,44.8402,44.8057,44.8229,34900.0
2006-10-24 13:30:00,51.86,51.9,51.84,51.89,31400.0,44.8143,44.8489,44.797,44.8402,31400.0
2006-10-24 13:40:00,51.89,51.89,51.84,51.86,28400.0,44.8402,44.8402,44.797,44.8143,28400.0
2006-10-24 13:50:00,51.86,51.86,51.81,51.86,29700.0,44.8143,44.8143,44.7711,44.8143,29700.0
2006-10-24 14:00:00,51.86,51.93,51.85,51.93,43900.0,44.8143,44.8748,44.8057,44.8748,43900.0
2006-10-24 14:10:00,51.93,52.04,51.93,51.97,83900.0,44.8748,44.9698,44.8748,44.9093,83900.0
2006-10-24 14:20:00,51.97,52.08,51.94,52.02,41600.0,44.9093,45.0044,44.8834,44.9526,41600.0
2006-10-24 14:30:00,52.02,52.07,52.02,52.05,37000.0,44.9526,44.9958,44.9526,44.9785,37000.0
2006-10-24 14:40:00,52.03,52.04,52.02,52.03,20300.0,44.9612,44.9698,44.9526,44.9612,20300.0
2006-10-24 14:50:00,52.04,52.04,51.99,52.02,29700.0,44.9698,44.9698,44.9266,44.9526,29700.0
2006-10-24 15:00:00,52.02,52.05,52.0,52.02,41300.0,44.9526,44.9785,44.9353,44.9526,41300.0
2006-10-24 15:10:00,52.0,52.06,52.0,52.06,33800.0,44.9353,44.9871,44.9353,44.9871,33800.0
2006-10-24 15:20:00,52.06,52.1,52.05,52.06,51200.0,44.9871,45.0217,44.9785,44.9871,51200.0
2006-10-24 15:30:00,52.06,52.15,52.06,52.15,51900.0,44.9871,45.0649,44.9871,45.0649,51900.0
2006-10-24 15:40:00,52.15,52.2,52.14,52.18,62600.0,45.0649,45.1081,45.0563,45.0908,62600.0
2006-10-24 15:50:00,52.18,52.19,52.04,52.05,81800.0,45.0908,45.0995,44.9698,44.9785,81800.0
2006-10-25 09:30:00,52.12,52.14,51.95,52.1,74200.0,45.039,45.0563,44.8921,45.0217,74200.0
2006-10-25 09:40:00,52.11,52.37,52.11,52.35,44900.0,45.0303,45.255,45.0303,45.2377,44900.0
2006-10-25 09:50:00,52.35,52.43,52.34,52.37,30000.0,45.2377,45.3069,45.2291,45.255,30000.0
2006-10-25 10:00:00,52.37,52.37,52.18,52.21,32600.0,45.255,45.255,45.0908,45.1167,32600.0
2006-10-25 10:10:00,52.21,52.21,52.02,52.02,24600.0,45.1167,45.1167,44.9526,44.9526,24600.0
2006-10-25 10:20:00,52.03,52.04,51.9,51.9,103900.0,44.9612,44.9698,44.8489,44.8489,103900.0
2006-10-25 10:30:00,51.9,51.9,51.6,51.62,70100.0,44.8489,44.8489,44.5896,44.6069,70100.0
2006-10-25 10:40:00,51.6,51.61,51.49,51.54,71500.0,44.5896,44.5983,44.4946,44.5378,71500.0
2006-10-25 10:50:00,51.54,51.63,51.5,51.59,24000.0,44.5378,44.6155,44.5032,44.581,24000.0
2006-10-25 11:00:00,51.59,51.59,51.42,51.44,17500.0,44.581,44.581,44.4341,44.4514,17500.0
2006-10-25 11:10:00,51.44,51.48,51.4,51.44,12600.0,44.4514,44.4859,44.4168,44.4514,12600.0
2006-10-25 11:20:00,51.44,51.47,51.34,51.4,11400.0,44.4514,44.4773,44.3649,44.4168,11400.0
2006-10-25 11:30:00,51.39,51.48,51.39,51.48,13400.0,44.4081,44.4859,44.4081,44.4859,13400.0
2006-10-25 11:40:00,51.48,51.49,51.31,51.43,43100.0,44.4859,44.4946,44.339,44.4427,43100.0
2006-10-25 11:50:00,51.39,51.41,51.29,51.4,12400.0,44.4081,44.4254,44.3217,44.4168,12400.0
2006-10-25 12:00:00,51.39,51.42,51.25,51.3,18100.0,44.4081,44.4341,44.2872,44.3304,18100.0
2006-10-25 12:10:00,51.31,51.32,51.23,51.27,17000.0,44.339,44.3477,44.2699,44.3045,17000.0
2006-10-25 12:20:00,51.27,51.28,51.08,51.12,26600.0,44.3045,44.3131,44.1403,44.1748,26600.0
2006-10-25 12:30:00,51.12,51.12,50.99,50.99,43800.0,44.1748,44.1748,44.0625,44.0625,43800.0
2006-10-25 12:40:00,51.0,51.01,50.92,50.93,15900.0,44.0711,44.0798,44.002,44.0106,15900.0
2006-10-25 12:50:00,50.93,50.99,50.92,50.98,26100.0,44.0106,44.0625,44.002,44.0539,26100.0
2006-10-25 13:00:00,50.99,51.1,50.97,51.09,32400.0,44.0625,44.1575,44.0452,44.1489,32400.0
2006-10-25 13:10:00,51.09,51.16,51.05,51.1,27400.0,44.1489,44.2094,44.1143,44.1575,27400.0
2006-10-25 13:20:00,51.1,51.13,51.09,51.09,10900.0,44.1575,44.1835,44.1489,44.1489,10900.0
2006-10-25 13:30:00,51.08,51.11,51.01,51.1,15800.0,44.1403,44.1662,44.0798,44.1575,15800.0
2006-10-25 13:40:00,51.09,51.14,51.09,51.14,17200.0,44.1489,44.1921,44.1489,44.1921,17200.0
2006-10-25 13:50:00,51.14,51.23,51.13,51.21,49500.0,44.1921,44.2699,44.1835,44.2526,49500.0
2006-10-25 14:00:00,51.23,51.28,51.15,51.19,122100.0,44.2699,44.3131,44.2008,44.2353,122100.0
2006-10-25 14:10:00,51.2,51.29,51.15,51.27,45900.0,44.244,44.3217,44.2008,44.3045,45900.0
2006-10-25 14:20:00,51.26,51.27,51.02,51.07,19400.0,44.2958,44.3045,44.0884,44.1316,19400.0
2006-10-25 14:30:00,51.02,51.17,51.0,51.17,43200.0,44.0884,44.218,44.0711,44.218,43200.0
2006-10-25 14:40:00,51.15,51.19,51.12,51.16,18600.0,44.2008,44.2353,44.1748,44.2094,18600.0
2006-10-25 14:50:00,51.16,51.19,51.05,51.12,33500.0,44.2094,44.2353,44.1143,44.1748,33500.0
2006-10-25 15:00:00,51.13,51.15,51.03,51.03,55500.0,44.1835,44.2008,44.0971,44.0971,55500.0
2006-10-25 15:10:00,51.01,51.01,50.85,50.91,53200.0,44.0798,44.0798,43.9415,43.9934,53200.0
2006-10-25 15:20:00,50.91,50.99,50.91,50.93,26100.0,43.9934,44.0625,43.9934,44.0106,26100.0
2006-10-25 15:30:00,50.93,51.12,50.91,51.05,31400.0,44.0106,44.1748,43.9934,44.1143,31400.0
2006-10-25 15:40:00,51.04,51.22,51.01,51.11,69200.0,44.1057,44.2612,44.0798,44.1662,69200.0
2006-10-25 15:50:00,51.13,51.14,51.06,51.08,38900.0,44.1835,44.1921,44.123,44.1403,38900.0
2006-10-26 09:30:00,51.01,51.06,50.76,50.85,48000.0,44.0798,44.123,43.8637,43.9415,48000.0
2006-10-26 09:40:00,50.88,50.9,50.75,50.9,33700.0,43.9674,43.9847,43.8551,43.9847,33700.0
2006-10-26 09:50:00,50.9,50.98,50.81,50.81,32800.0,43.9847,44.0539,43.9069,43.9069,32800.0
2006-10-26 10:00:00,50.82,50.83,50.68,50.73,68200.0,43.9156,43.9242,43.7946,43.8378,68200.0
2006-10-26 10:10:00,50.74,50.75,50.67,50.67,59000.0,43.8465,43.8551,43.786,43.786,59000.0
2006-10-26 10:20:00,50.68,50.68,50.48,50.57,47200.0,43.7946,43.7946,43.6218,43.6996,47200.0
2006-10-26 10:30:00,50.56,50.69,50.53,50.59,22800.0,43.6909,43.8033,43.665,43.7168,22800.0
2006-10-26 10:40:00,50.59,50.67,50.51,50.54,15100.0,43.7168,43.786,43.6477,43.6736,15100.0
2006-10-26 10:50:00,50.54,50.61,50.51,50.59,22300.0,43.6736,43.7341,43.6477,43.7168,22300.0
2006-10-26 11:00:00,50.57,50.63,50.48,50.62,35300.0,43.6996,43.7514,43.6218,43.7428,35300.0
2006-10-26 11:10:00,50.63,50.7,50.62,50.62,20800.0,43.7514,43.8119,43.7428,43.7428,20800.0
2006-10-26 11:20:00,50.62,50.65,50.52,50.56,22800.0,43.7428,43.7687,43.6563,43.6909,22800.0
2006-10-26 11:30:00,50.56,50.56,50.51,50.55,23500.0,43.6909,43.6909,43.6477,43.6823,23500.0
2006-10-26 11:40:00,50.56,50.56,50.47,50.49,20800.0,43.6909,43.6909,43.6131,43.6304,20800.0
2006-10-26 11:50:00,50.5,50.53,50.45,50.49,17300.0,43.6391,43.665,43.5959,43.6304,17300.0
2006-10-26 12:00:00,50.49,50.51,50.45,50.5,15800.0,43.6304,43.6477,43.5959,43.6391,15800.0
2006-10-26 12:10:00,50.49,50.57,50.47,50.55,34900.0,43.6304,43.6996,43.6131,43.6823,34900.0
2006-10-26 12:20:00,50.57,50.63,50.55,50.59,98000.0,43.6996,43.7514,43.6823,43.7168,98000.0
2006-10-26 12:30:00,50.62,50.7,50.57,50.7,19200.0,43.7428,43.8119,43.6996,43.8119,19200.0
2006-10-26 12:40:00,50.7,50.7,50.61,50.69,15300.0,43.8119,43.8119,43.7341,43.8033,15300.0
2006-10-26 12:50:00,50.7,50.74,50.64,50.7,12000.0,43.8119,43.8465,43.76,43.8119,12000.0
2006-10-26 13:00:00,50.7,50.73,50.62,50.7,10800.0,43.8119,43.8378,43.7428,43.8119,10800.0
2006-10-26 13:10:00,50.7,50.71,50.57,50.59,17800.0,43.8119,43.8205,43.6996,43.7168,17800.0
2006-10-26 13:20:00,50.6,50.62,50.57,50.6,37000.0,43.7255,43.7428,43.6996,43.7255,37000.0
2006-10-26 13:30:00,50.6,50.65,50.56,50.65,60200.0,43.7255,43.7687,43.6909,43.7687,60200.0
2006-10-26 13:40:00,50.69,50.7,50.63,50.68,22600.0,43.8033,43.8119,43.7514,43.7946,22600.0
2006-10-26 13:50:00,50.67,50.69,50.59,50.61,14300.0,43.786,43.8033,43.7168,43.7341,14300.0
2006-10-26 14:00:00,50.59,50.62,50.57,50.59,18600.0,43.7168,43.7428,43.6996,43.7168,18600.0
2006-10-26 14:10:00,50.59,50.61,50.56,50.57,20200.0,43.7168,43.7341,43.6909,43.6996,20200.0
2006-10-26 14:20:00,50.57,50.62,50.56,50.6,19400.0,43.6996,43.7428,43.6909,43.7255,19400.0
2006-10-26 14:30:00,50.6,50.62,50.53,50.56,36000.0,43.7255,43.7428,43.665,43.6909,36000.0
2006-10-26 14:40:00,50.56,50.57,50.5,50.54,20300.0,43.6909,43.6996,43.6391,43.6736,20300.0
2006-10-26 14:50:00,50.53,50.55,50.47,50.53,44500.0,43.665,43.6823,43.6131,43.665,44500.0
2006-10-26 15:00:00,50.53,50.56,50.47,50.49,44600.0,43.665,43.6909,43.6131,43.6304,44600.0
2006-10-26 15:10:00,50.5,50.5,50.47,50.5,33000.0,43.6391,43.6391,43.6131,43.6391,33000.0
2006-10-26 15:20:00,50.5,50.53,50.45,50.5,30400.0,43.6391,43.665,43.5959,43.6391,30400.0
2006-10-26 15:30:00,50.49,50.49,50.3,50.32,67800.0,43.6304,43.6304,43.4662,43.4835,67800.0
2006-10-26 15:40:00,50.32,50.33,50.12,50.13,123000.0,43.4835,43.4922,43.3107,43.3193,123000.0
2006-10-26 15:50:00,50.13,50.16,50.12,50.12,188500.0,43.3193,43.3453,43.3107,43.3107,188500.0
2006-10-27 09:30:00,50.1,50.1,49.8,49.87,58300.0,43.2934,43.2934,43.0342,43.0947,58300.0
2006-10-27 09:40:00,49.87,50.3,49.74,50.28,59400.0,43.0947,43.4662,42.9823,43.449,59400.0
2006-10-27 09:50:00,50.29,50.42,50.25,50.41,40900.0,43.4576,43.5699,43.423,43.5613,40900.0
2006-10-27 10:00:00,50.41,50.5,50.27,50.43,39600.0,43.5613,43.6391,43.4403,43.5786,39600.0
2006-10-27 10:10:00,50.42,50.44,50.25,50.3,73300.0,43.5699,43.5872,43.423,43.4662,73300.0
2006-10-27 10:20:00,50.33,50.5,50.31,50.41,72900.0,43.4922,43.6391,43.4749,43.5613,72900.0
2006-10-27 10:30:00,50.41,50.49,50.33,50.47,41800.0,43.5613,43.6304,43.4922,43.6131,41800.0
2006-10-27 10:40:00,50.47,50.53,50.4,50.5,18400.0,43.6131,43.665,43.5526,43.6391,18400.0
2006-10-27 10:50:00,50.4,50.51,50.4,50.42,35400.0,43.5526,43.6477,43.5526,43.5699,35400.0
2006-10-27 11:00:00,50.4,50.55,50.33,50.53,34700.0,43.5526,43.6823,43.4922,43.665,34700.0
2006-10-27 11:10:00,50.54,50.6,50.51,50.59,11400.0,43.6736,43.7255,43.6477,43.7168,11400.0
2006-10-27 11:20:00,50.58,50.64,50.53,50.59,21300.0,43.7082,43.76,43.665,43.7168,21300.0
2006-10-27 11:30:00,50.59,50.78,50.57,50.75,22800.0,43.7168,43.881,43.6996,43.8551,22800.0
2006-10-27 11:40:00,50.74,50.84,50.72,50.84,21900.0,43.8465,43.9329,43.8292,43.9329,21900.0
2006-10-27 11:50:00,50.81,50.86,50.8,50.86,11800.0,43.9069,43.9502,43.8983,43.9502,11800.0
2006-10-27 12:00:00,50.86,50.88,50.81,50.83,14400.0,43.9502,43.9674,43.9069,43.9242,14400.0
2006-10-27 12:10:00,50.84,50.95,50.82,50.93,8400.0,43.9329,44.0279,43.9156,44.0106,8400.0
2006-10-27 12:20:00,50.93,50.93,50.84,50.85,8700.0,44.0106,44.0106,43.9329,43.9415,8700.0
2006-10-27 12:30:00,50.85,50.92,50.84,50.91,12600.0,43.9415,44.002,43.9329,43.9934,12600.0
2006-10-27 12:40:00,50.9,50.95,50.89,50.93,7500.0,43.9847,44.0279,43.9761,44.0106,7500.0
2006-10-27 12:50:00,50.95,50.95,50.9,50.91,6200.0,44.0279,44.0279,43.9847,43.9934,6200.0
2006-10-27 13:00:00,50.91,50.95,50.88,50.93,9600.0,43.9934,44.0279,43.9674,44.0106,9600.0
2006-10-27 13:10:00,50.93,50.95,50.84,50.84,9700.0,44.0106,44.0279,43.9329,43.9329,9700.0
2006-10-27 13:20:00,50.85,50.91,50.77,50.78,18800.0,43.9415,43.9934,43.8724,43.881,18800.0
2006-10-27 13:30:00,50.78,50.78,50.51,50.56,22700.0,43.881,43.881,43.6477,43.6909,22700.0
2006-10-27 13:40:00,50.58,50.74,50.58,50.67,10100.0,43.7082,43.8465,43.7082,43.786,10100.0
2006-10-27 13:50:00,50.68,50.84,50.68,50.83,6100.0,43.7946,43.9329,43.7946,43.9242,6100.0
2006-10-27 14:00:00,50.8,50.84,50.74,50.84,61200.0,43.8983,43.9329,43.8465,43.9329,61200.0
2006-10-27 14:10:00,50.84,50.9,50.81,50.86,19800.0,43.9329,43.9847,43.9069,43.9502,19800.0
2006-10-27 14:20:00,50.85,50.89,50.83,50.85,31400.0,43.9415,43.9761,43.9242,43.9415,31400.0
2006-10-27 14:30:00,50.85,50.88,50.82,50.85,22300.0,43.9415,43.9674,43.9156,43.9415,22300.0
2006-10-27 14:40:00,50.85,50.99,50.83,50.99,27100.0,43.9415,44.0625,43.9242,44.0625,27100.0
2006-10-27 14:50:00,50.99,51.04,50.91,51.03,27000.0,44.0625,44.1057,43.9934,44.0971,27000.0
2006-10-27 15:00:00,51.03,51.11,51.0,51.09,30700.0,44.0971,44.1662,44.0711,44.1489,30700.0
2006-10-27 15:10:00,51.09,51.17,51.02,51.05,47600.0,44.1489,44.218,44.0884,44.1143,47600.0
2006-10-27 15:20:00,51.05,51.08,50.89,50.97,17900.0,44.1143,44.1403,43.9761,44.0452,17900.0
2006-10-27 15:30:00,50.98,50.99,50.8,50.84,43500.0,44.0539,44.0625,43.8983,43.9329,43500.0
2006-10-27 15:40:00,50.83,50.84,50.65,50.73,32000.0,43.9242,43.9329,43.7687,43.8378,32000.0
2006-10-27 15:50:00,50.73,50.94,50.73,50.94,50200.0,43.8378,44.0193,43.8378,44.0193,50200.0
2006-10-30 09:30:00,50.85,51.12,50.85,50.97,18100.0,43.9415,44.1748,43.9415,44.0452,18100.0
2006-10-30 09:40:00,50.97,51.15,50.94,51.11,16200.0,44.0452,44.2008,44.0193,44.1662,16200.0
2006-10-30 09:50:00,51.1,51.1,50.83,50.86,15000.0,44.1575,44.1575,43.9242,43.9502,15000.0
2006-10-30 10:00:00,50.86,50.86,50.74,50.78,15400.0,43.9502,43.9502,43.8465,43.881,15400.0
2006-10-30 10:10:00,50.78,50.89,50.74,50.75,16200.0,43.881,43.9761,43.8465,43.8551,16200.0
2006-10-30 10:20:00,50.77,50.87,50.7,50.79,18900.0,43.8724,43.9588,43.8119,43.8897,18900.0
2006-10-30 10:30:00,50.77,50.93,50.77,50.9,9600.0,43.8724,44.0106,43.8724,43.9847,9600.0
2006-10-30 10:40:00,50.91,51.07,50.91,51.03,17100.0,43.9934,44.1316,43.9934,44.0971,17100.0
2006-10-30 10:50:00,51.03,51.07,50.96,50.97,15700.0,44.0971,44.1316,44.0366,44.0452,15700.0
2006-10-30 11:00:00,50.96,50.97,50.88,50.89,13300.0,44.0366,44.0452,43.9674,43.9761,13300.0
2006-10-30 11:10:00,50.89,50.94,50.87,50.88,244600.0,43.9761,44.0193,43.9588,43.9674,244600.0
2006-10-30 11:20:00,50.9,50.97,50.87,50.87,19900.0,43.9847,44.0452,43.9588,43.9588,19900.0
2006-10-30 11:30:00,50.88,50.98,50.86,50.93,19300.0,43.9674,44.0539,43.9502,44.0106,19300.0
2006-10-30 11:40:00,50.93,50.97,50.9,50.94,15000.0,44.0106,44.0452,43.9847,44.0193,15000.0
2006-10-30 11:50:00,50.94,50.94,50.9,50.9,15300.0,44.0193,44.0193,43.9847,43.9847,15300.0
2006-10-30 12:00:00,50.86,50.94,50.83,50.94,9600.0,43.9502,44.0193,43.9242,44.0193,9600.0
2006-10-30 12:10:00,50.94,50.94,50.83,50.83,12600.0,44.0193,44.0193,43.9242,43.9242,12600.0
2006-10-30 12:20:00,50.82,50.93,50.82,50.91,29500.0,43.9156,44.0106,43.9156,43.9934,29500.0
2006-10-30 12:30:00,50.91,50.92,50.85,50.9,18400.0,43.9934,44.002,43.9415,43.9847,18400.0
2006-10-30 12:40:00,50.89,50.9,50.87,50.89,16400.0,43.9761,43.9847,43.9588,43.9761,16400.0
2006-10-30 12:50:00,50.89,50.97,50.89,50.97,8700.0,43.9761,44.0452,43.9761,44.0452,8700.0
2006-10-30 13:00:00,50.96,51.0,50.9,50.92,31100.0,44.0366,44.0711,43.9847,44.002,31100.0
2006-10-30 13:10:00,50.92,50.95,50.91,50.94,6400.0,44.002,44.0279,43.9934,44.0193,6400.0
2006-10-30 13:20:00,50.94,50.95,50.85,50.9,20600.0,44.0193,44.0279,43.9415,43.9847,20600.0
2006-10-30 13:30:00,50.9,50.95,50.9,50.94,10700.0,43.9847,44.0279,43.9847,44.0193,10700.0
2006-10-30 13:40:00,50.91,50.94,50.85,50.85,14100.0,43.9934,44.0193,43.9415,43.9415,14100.0
2006-10-30 13:50:00,50.89,50.93,50.84,50.9,20000.0,43.9761,44.0106,43.9329,43.9847,20000.0
2006-10-30 14:00:00,50.9,50.93,50.89,50.9,17300.0,43.9847,44.0106,43.9761,43.9847,17300.0
2006-10-30 14:10:00,50.91,50.97,50.86,50.92,29200.0,43.9934,44.0452,43.9502,44.002,29200.0
2006-10-30 14:20:00,50.91,50.97,50.9,50.95,15900.0,43.9934,44.0452,43.9847,44.0279,15900.0
2006-10-30 14:30:00,50.95,51.0,50.81,50.9,18200.0,44.0279,44.0711,43.9069,43.9847,18200.0
2006-10-30 14:40:00,50.91,51.19,50.89,51.06,25500.0,43.9934,44.2353,43.9761,44.123,25500.0
2006-10-30 14:50:00,51.07,51.12,50.99,50.99,27600.0,44.1316,44.1748,44.0625,44.0625,27600.0
2006-10-30 15:00:00,50.98,51.02,50.89,50.94,36500.0,44.0539,44.0884,43.9761,44.0193,36500.0
2006-10-30 15:10:00,50.91,50.94,50.7,50.71,27500.0,43.9934,44.0193,43.8119,43.8205,27500.0
2006-10-30 15:20:00,50.71,50.76,50.62,50.7,34900.0,43.8205,43.8637,43.7428,43.8119,34900.0
2006-10-30 15:30:00,50.68,50.7,50.61,50.68,40800.0,43.7946,43.8119,43.7341,43.7946,40800.0
2006-10-30 15:40:00,50.67,50.71,50.58,50.58,44900.0,43.786,43.8205,43.7082,43.7082,44900.0
2006-10-30 15:50:00,50.59,50.7,50.57,50.66,72300.0,43.7168,43.8119,43.6996,43.7773,72300.0
2006-10-31 09:30:00,50.85,50.88,50.42,50.47,61400.0,43.9415,43.9674,43.5699,43.6131,61400.0
2006-10-31 09:40:00,50.47,50.6,50.22,50.5,55800.0,43.6131,43.7255,43.3971,43.6391,55800.0
2006-10-31 09:50:00,50.47,50.62,50.4,50.55,31300.0,43.6131,43.7428,43.5526,43.6823,31300.0
2006-10-31 10:00:00,50.55,50.64,50.48,50.48,50400.0,43.6823,43.76,43.6218,43.6218,50400.0
2006-10-31 10:10:00,50.48,50.57,50.24,50.46,41500.0,43.6218,43.6996,43.4144,43.6045,41500.0
2006-10-31 10:20:00,50.46,50.56,50.29,50.38,31800.0,43.6045,43.6909,43.4576,43.5354,31800.0
2006-10-31 10:30:00,50.38,50.66,50.37,50.64,28700.0,43.5354,43.7773,43.5267,43.76,28700.0
2006-10-31 10:40:00,50.66,50.71,50.41,50.55,36100.0,43.7773,43.8205,43.5613,43.6823,36100.0
2006-10-31 10:50:00,50.55,50.61,50.35,50.36,48900.0,43.6823,43.7341,43.5094,43.5181,48900.0
2006-10-31 11:00:00,50.35,50.42,50.33,50.34,46200.0,43.5094,43.5699,43.4922,43.5008,46200.0
2006-10-31 11:10:00,50.35,50.4,50.27,50.32,23400.0,43.5094,43.5526,43.4403,43.4835,23400.0
2006-10-31 11:20:00,50.3,50.36,50.26,50.34,27200.0,43.4662,43.5181,43.4317,43.5008,27200.0
2006-10-31 11:30:00,50.33,50.39,50.29,50.34,29900.0,43.4922,43.544,43.4576,43.5008,29900.0
2006-10-31 11:40:00,50.35,50.37,50.14,50.16,24400.0,43.5094,43.5267,43.328,43.3453,24400.0
2006-10-31 11:50:00,50.16,50.36,50.16,50.31,27800.0,43.3453,43.5181,43.3453,43.4749,27800.0
2006-10-31 12:00:00,50.29,50.37,50.29,50.31,24500.0,43.4576,43.5267,43.4576,43.4749,24500.0
2006-10-31 12:10:00,50.3,50.37,50.2,50.34,21800.0,43.4662,43.5267,43.3798,43.5008,21800.0
2006-10-31 12:20:00,50.35,50.46,50.35,50.41,15700.0,43.5094,43.6045,43.5094,43.5613,15700.0
2006-10-31 12:30:00,50.41,50.43,50.29,50.32,81700.0,43.5613,43.5786,43.4576,43.4835,81700.0
2006-10-31 12:40:00,50.32,50.33,50.25,50.25,10800.0,43.4835,43.4922,43.423,43.423,10800.0
2006-10-31 12:50:00,50.25,50.38,50.25,50.35,13700.0,43.423,43.5354,43.423,43.5094,13700.0
2006-10-31 13:00:00,50.33,50.33,50.22,50.27,21900.0,43.4922,43.4922,43.3971,43.4403,21900.0
2006-10-31 13:10:00,50.27,50.34,50.21,50.29,17700.0,43.4403,43.5008,43.3885,43.4576,17700.0
2006-10-31 13:20:00,50.29,50.3,50.23,50.23,23600.0,43.4576,43.4662,43.4057,43.4057,23600.0
2006-10-31 13:30:00,50.21,50.3,50.21,50.3,25700.0,43.3885,43.4662,43.3885,43.4662,25700.0
2006-10-31 13:40:00,50.29,50.31,50.26,50.29,31600.0,43.4576,43.4749,43.4317,43.4576,31600.0
2006-10-31 13:50:00,50.3,50.3,50.21,50.23,26100.0,43.4662,43.4662,43.3885,43.4057,26100.0
2006-10-31 14:00:00,50.2,50.25,50.11,50.11,89900.0,43.3798,43.423,43.302,43.302,89900.0
2006-10-31 14:10:00,50.11,50.12,50.02,50.05,44300.0,43.302,43.3107,43.2243,43.2502,44300.0
2006-10-31 14:20:00,50.04,50.05,49.84,49.84,49400.0,43.2416,43.2502,43.0687,43.0687,49400.0
2006-10-31 14:30:00,49.85,50.03,49.79,50.01,56200.0,43.0774,43.2329,43.0255,43.2156,56200.0
2006-10-31 14:40:00,50.0,50.03,49.93,49.98,52300.0,43.207,43.2329,43.1465,43.1897,52300.0
2006-10-31 14:50:00,49.99,50.09,49.96,50.05,44100.0,43.1984,43.2848,43.1724,43.2502,44100.0
2006-10-31 15:00:00,50.05,50.13,50.01,50.07,72300.0,43.2502,43.3193,43.2156,43.2675,72300.0
2006-10-31 15:10:00,50.08,50.13,50.0,50.04,67900.0,43.2761,43.3193,43.207,43.2416,67900.0
2006-10-31 15:20:00,50.06,50.1,50.0,50.02,69500.0,43.2588,43.2934,43.207,43.2243,69500.0
2006-10-31 15:30:00,50.03,50.12,50.01,50.09,46700.0,43.2329,43.3107,43.2156,43.2848,46700.0
2006-10-31 15:40:00,50.1,50.18,50.02,50.07,101300.0,43.2934,43.3625,43.2243,43.2675,101300.0
2006-10-31 15:50:00,50.05,50.08,49.93,50.01,96000.0,43.2502,43.2761,43.1465,43.2156,96000.0
2006-11-01 09:30:00,51.25,51.88,51.25,51.46,588300.0,44.2872,44.8316,44.2872,44.4686,588300.0
2006-11-01 09:40:00,51.42,51.66,51.4,51.62,404500.0,44.4341,44.6415,44.4168,44.6069,404500.0
2006-11-01 09:50:00,51.65,51.67,51.25,51.26,151900.0,44.6328,44.6501,44.2872,44.2958,151900.0
2006-11-01 10:00:00,51.25,51.29,50.65,50.68,185400.0,44.2872,44.3217,43.7687,43.7946,185400.0
2006-11-01 10:10:00,50.64,50.65,50.13,50.2,248100.0,43.76,43.7687,43.3193,43.3798,248100.0
2006-11-01 10:20:00,50.2,50.5,50.14,50.22,190900.0,43.3798,43.6391,43.328,43.3971,190900.0
2006-11-01 10:30:00,50.2,50.27,49.94,49.94,166700.0,43.3798,43.4403,43.1551,43.1551,166700.0
2006-11-01 10:40:00,49.95,49.96,49.19,49.24,326600.0,43.1638,43.1724,42.507,42.5502,326600.0
2006-11-01 10:50:00,49.18,49.48,49.05,49.48,301200.0,42.4984,42.7576,42.3861,42.7576,301200.0
2006-11-01 11:00:00,49.48,49.63,49.35,49.61,107800.0,42.7576,42.8873,42.6453,42.87,107800.0
2006-11-01 11:10:00,49.61,49.61,49.11,49.23,86500.0,42.87,42.87,42.4379,42.5416,86500.0
2006-11-01 11:20:00,49.25,49.48,49.18,49.45,68000.0,42.5589,42.7576,42.4984,42.7317,68000.0
2006-11-01 11:30:00,49.44,49.44,49.17,49.24,97000.0,42.7231,42.7231,42.4898,42.5502,97000.0
2006-11-01 11:40:00,49.27,49.27,48.8,48.96,120100.0,42.5762,42.5762,42.17,42.3083,120100.0
2006-11-01 11:50:00,48.95,49.23,48.85,49.22,106000.0,42.2996,42.5416,42.2132,42.533,106000.0
2006-11-01 12:00:00,49.22,49.52,49.19,49.41,131600.0,42.533,42.7922,42.507,42.6972,131600.0
2006-11-01 12:10:00,49.41,49.6,49.41,49.6,86200.0,42.6972,42.8613,42.6972,42.8613,86200.0
2006-11-01 12:20:00,49.62,49.72,49.56,49.72,45600.0,42.8786,42.965,42.8268,42.965,45600.0
2006-11-01 12:30:00,49.72,49.75,49.58,49.72,89900.0,42.965,42.991,42.8441,42.965,89900.0
2006-11-01 12:40:00,49.74,49.82,49.73,49.8,93700.0,42.9823,43.0514,42.9737,43.0342,93700.0
2006-11-01 12:50:00,49.82,49.82,49.64,49.7,61100.0,43.0514,43.0514,42.8959,42.9478,61100.0
2006-11-01 13:00:00,49.71,49.84,49.7,49.84,60900.0,42.9564,43.0687,42.9478,43.0687,60900.0
2006-11-01 13:10:00,49.84,49.92,49.73,49.88,44300.0,43.0687,43.1379,42.9737,43.1033,44300.0
2006-11-01 13:20:00,49.88,49.95,49.84,49.85,46800.0,43.1033,43.1638,43.0687,43.0774,46800.0
2006-11-01 13:30:00,49.84,49.86,49.72,49.82,47700.0,43.0687,43.086,42.965,43.0514,47700.0
2006-11-01 13:40:00,49.81,49.81,49.35,49.35,128400.0,43.0428,43.0428,42.6453,42.6453,128400.0
2006-11-01 13:50:00,49.35,49.42,49.3,49.4,70200.0,42.6453,42.7058,42.6021,42.6885,70200.0
2006-11-01 14:00:00,49.4,49.49,49.4,49.47,66400.0,42.6885,42.7663,42.6885,42.749,66400.0
2006-11-01 14:10:00,49.47,49.59,49.42,49.59,49000.0,42.749,42.8527,42.7058,42.8527,49000.0
2006-11-01 14:20:00,49.59,49.71,49.35,49.63,101500.0,42.8527,42.9564,42.6453,42.8873,101500.0
2006-11-01 14:30:00,49.62,49.62,49.43,49.48,103200.0,42.8786,42.8786,42.7144,42.7576,103200.0
2006-11-01 14:40:00,49.49,49.49,49.26,49.34,101800.0,42.7663,42.7663,42.5675,42.6367,101800.0
2006-11-01 14:50:00,49.34,49.35,49.07,49.14,139300.0,42.6367,42.6453,42.4033,42.4638,139300.0
2006-11-01 15:00:00,49.14,49.18,49.0,49.01,129000.0,42.4638,42.4984,42.3429,42.3515,129000.0
2006-11-01 15:10:00,49.01,49.1,48.86,48.87,113500.0,42.3515,42.4293,42.2219,42.2305,113500.0
2006-11-01 15:20:00,48.93,49.09,48.87,48.88,107600.0,42.2824,42.4206,42.2305,42.2392,107600.0
2006-11-01 15:30:00,48.88,49.03,48.86,49.03,142600.0,42.2392,42.3688,42.2219,42.3688,142600.0
2006-11-01 15:40:00,49.02,49.25,48.98,49.25,129400.0,42.3601,42.5589,42.3256,42.5589,129400.0
2006-11-01 15:50:00,49.25,49.25,49.0,49.0,185900.0,42.5589,42.5589,42.3429,42.3429,185900.0
2006-11-02 09:30:00,49.0,49.2,48.95,49.17,96300.0,42.3429,42.5157,42.2996,42.4898,96300.0
2006-11-02 09:40:00,49.17,49.18,48.74,48.99,222600.0,42.4898,42.4984,42.1182,42.3342,222600.0
2006-11-02 09:50:00,49.0,49.08,48.93,48.98,118000.0,42.3429,42.412,42.2824,42.3256,118000.0
2006-11-02 10:00:00,48.99,49.35,48.99,49.34,113400.0,42.3342,42.6453,42.3342,42.6367,113400.0
2006-11-02 10:10:00,49.34,49.64,49.34,49.5,102100.0,42.6367,42.8959,42.6367,42.7749,102100.0
2006-11-02 10:20:00,49.5,49.58,49.5,49.55,112600.0,42.7749,42.8441,42.7749,42.8181,112600.0
2006-11-02 10:30:00,49.55,49.8,49.52,49.61,82800.0,42.8181,43.0342,42.7922,42.87,82800.0
2006-11-02 10:40:00,49.63,49.68,49.54,49.68,102000.0,42.8873,42.9305,42.8095,42.9305,102000.0
2006-11-02 10:50:00,49.73,50.16,49.73,50.1,89300.0,42.9737,43.3453,42.9737,43.2934,89300.0
2006-11-02 11:00:00,50.12,50.27,50.09,50.2,88200.0,43.3107,43.4403,43.2848,43.3798,88200.0
2006-11-02 11:10:00,50.2,50.24,49.98,50.0,71500.0,43.3798,43.4144,43.1897,43.207,71500.0
2006-11-02 11:20:00,50.0,50.04,49.85,49.85,38600.0,43.207,43.2416,43.0774,43.0774,38600.0
2006-11-02 11:30:00,49.86,49.98,49.81,49.96,35500.0,43.086,43.1897,43.0428,43.1724,35500.0
2006-11-02 11:40:00,49.95,49.96,49.74,49.76,32500.0,43.1638,43.1724,42.9823,42.9996,32500.0
2006-11-02 11:50:00,49.77,49.84,49.74,49.84,44500.0,43.0082,43.0687,42.9823,43.0687,44500.0
2006-11-02 12:00:00,49.84,49.88,49.83,49.84,28800.0,43.0687,43.1033,43.0601,43.0687,28800.0
2006-11-02 12:10:00,49.84,49.87,49.81,49.81,30900.0,43.0687,43.0947,43.0428,43.0428,30900.0
2006-11-02 12:20:00,49.83,49.88,49.81,49.87,34800.0,43.0601,43.1033,43.0428,43.0947,34800.0
2006-11-02 12:30:00,49.87,49.94,49.86,49.94,37100.0,43.0947,43.1551,43.086,43.1551,37100.0
2006-11-02 12:40:00,49.94,49.95,49.87,49.91,28200.0,43.1551,43.1638,43.0947,43.1292,28200.0
2006-11-02 12:50:00,49.91,49.93,49.86,49.86,24500.0,43.1292,43.1465,43.086,43.086,24500.0
2006-11-02 13:00:00,49.86,49.94,49.85,49.9,41200.0,43.086,43.1551,43.0774,43.1206,41200.0
2006-11-02 13:10:00,49.9,49.96,49.9,49.92,17400.0,43.1206,43.1724,43.1206,43.1379,17400.0
2006-11-02 13:20:00,49.92,49.93,49.87,49.89,35300.0,43.1379,43.1465,43.0947,43.1119,35300.0
2006-11-02 13:30:00,49.89,49.95,49.86,49.95,26500.0,43.1119,43.1638,43.086,43.1638,26500.0
2006-11-02 13:40:00,49.95,49.95,49.9,49.91,21900.0,43.1638,43.1638,43.1206,43.1292,21900.0
2006-11-02 13:50:00,49.91,49.94,49.89,49.89,28100.0,43.1292,43.1551,43.1119,43.1119,28100.0
2006-11-02 14:00:00,49.88,49.9,49.87,49.9,31200.0,43.1033,43.1206,43.0947,43.1206,31200.0
2006-11-02 14:10:00,49.9,49.9,49.85,49.88,43500.0,43.1206,43.1206,43.0774,43.1033,43500.0
2006-11-02 14:20:00,49.88,49.9,49.85,49.85,31900.0,43.1033,43.1206,43.0774,43.0774,31900.0
2006-11-02 14:30:00,49.84,49.9,49.79,49.79,48900.0,43.0687,43.1206,43.0255,43.0255,48900.0
2006-11-02 14:40:00,49.79,49.85,49.78,49.85,27200.0,43.0255,43.0774,43.0169,43.0774,27200.0
2006-11-02 14:50:00,49.85,49.89,49.72,49.77,47000.0,43.0774,43.1119,42.965,43.0082,47000.0
2006-11-02 15:00:00,49.75,49.79,49.67,49.7,56800.0,42.991,43.0255,42.9218,42.9478,56800.0
2006-11-02 15:10:00,49.7,49.7,49.66,49.7,44200.0,42.9478,42.9478,42.9132,42.9478,44200.0
2006-11-02 15:20:00,49.7,49.75,49.7,49.71,38600.0,42.9478,42.991,42.9478,42.9564,38600.0
2006-11-02 15:30:00,49.72,49.74,49.67,49.71,54300.0,42.965,42.9823,42.9218,42.9564,54300.0
2006-11-02 15:40:00,49.71,49.73,49.5,49.55,87300.0,42.9564,42.9737,42.7749,42.8181,87300.0
2006-11-02 15:50:00,49.55,49.68,49.55,49.64,140000.0,42.8181,42.9305,42.8181,42.8959,140000.0
2006-11-03 09:30:00,49.72,49.9,49.44,49.44,36600.0,42.965,43.1206,42.7231,42.7231,36600.0
2006-11-03 09:40:00,49.44,49.55,49.4,49.44,50300.0,42.7231,42.8181,42.6885,42.7231,50300.0
2006-11-03 09:50:00,49.44,49.5,49.19,49.19,59000.0,42.7231,42.7749,42.507,42.507,59000.0
2006-11-03 10:00:00,49.19,49.23,48.92,48.96,108000.0,42.507,42.5416,42.2737,42.3083,108000.0
2006-11-03 10:10:00,48.98,49.13,48.93,48.93,54300.0,42.3256,42.4552,42.2824,42.2824,54300.0
2006-11-03 10:20:00,48.93,49.04,48.84,49.0,55600.0,42.2824,42.3774,42.2046,42.3429,55600.0
2006-11-03 10:30:00,49.01,49.04,48.96,49.02,66700.0,42.3515,42.3774,42.3083,42.3601,66700.0
2006-11-03 10:40:00,49.02,49.28,49.02,49.26,61400.0,42.3601,42.5848,42.3601,42.5675,61400.0
2006-11-03 10:50:00,49.26,49.29,49.21,49.22,26500.0,42.5675,42.5935,42.5243,42.533,26500.0
2006-11-03 11:00:00,49.23,49.27,49.19,49.2,28500.0,42.5416,42.5762,42.507,42.5157,28500.0
2006-11-03 11:10:00,49.2,49.27,49.2,49.27,25500.0,42.5157,42.5762,42.5157,42.5762,25500.0
2006-11-03 11:20:00,49.26,49.27,49.21,49.25,45900.0,42.5675,42.5762,42.5243,42.5589,45900.0
2006-11-03 11:30:00,49.25,49.25,49.1,49.11,25000.0,42.5589,42.5589,42.4293,42.4379,25000.0
2006-11-03 11:40:00,49.11,49.12,48.94,48.98,26900.0,42.4379,42.4466,42.291,42.3256,26900.0
2006-11-03 11:50:00,48.99,49.06,48.95,48.96,23400.0,42.3342,42.3947,42.2996,42.3083,23400.0
2006-11-03 12:00:00,48.97,48.99,48.91,48.98,13000.0,42.3169,42.3342,42.2651,42.3256,13000.0
2006-11-03 12:10:00,48.99,48.99,48.92,48.92,13500.0,42.3342,42.3342,42.2737,42.2737,13500.0
2006-11-03 12:20:00,48.93,49.0,48.93,48.96,13700.0,42.2824,42.3429,42.2824,42.3083,13700.0
2006-11-03 12:30:00,48.96,49.03,48.96,49.03,16500.0,42.3083,42.3688,42.3083,42.3688,16500.0
2006-11-03 12:40:00,49.04,49.04,48.93,48.94,14800.0,42.3774,42.3774,42.2824,42.291,14800.0
2006-11-03 12:50:00,48.94,48.95,48.82,48.84,18300.0,42.291,42.2996,42.1873,42.2046,18300.0
2006-11-03 13:00:00,48.83,48.9,48.7,48.72,36200.0,42.196,42.2564,42.0836,42.1009,36200.0
2006-11-03 13:10:00,48.7,48.8,48.69,48.8,17100.0,42.0836,42.17,42.075,42.17,17100.0
2006-11-03 13:20:00,48.8,48.95,48.79,48.95,18500.0,42.17,42.2996,42.1614,42.2996,18500.0
2006-11-03 13:30:00,48.95,49.0,48.91,48.98,20700.0,42.2996,42.3429,42.2651,42.3256,20700.0
2006-11-03 13:40:00,48.99,49.01,48.92,48.99,15100.0,42.3342,42.3515,42.2737,42.3342,15100.0
2006-11-03 13:50:00,49.01,49.02,48.94,48.97,18100.0,42.3515,42.3601,42.291,42.3169,18100.0
2006-11-03 14:00:00,48.96,48.96,48.85,48.89,31700.0,42.3083,42.3083,42.2132,42.2478,31700.0
2006-11-03 14:10:00,48.89,48.97,48.83,48.97,30200.0,42.2478,42.3169,42.196,42.3169,30200.0
2006-11-03 14:20:00,48.96,49.05,48.85,48.87,30500.0,42.3083,42.3861,42.2132,42.2305,30500.0
2006-11-03 14:30:00,48.88,48.93,48.83,48.86,41700.0,42.2392,42.2824,42.196,42.2219,41700.0
2006-11-03 14:40:00,48.85,48.91,48.72,48.91,37800.0,42.2132,42.2651,42.1009,42.2651,37800.0
2006-11-03 14:50:00,48.91,48.95,48.78,48.78,32500.0,42.2651,42.2996,42.1527,42.1527,32500.0
2006-11-03 15:00:00,48.77,48.79,48.74,48.75,35100.0,42.1441,42.1614,42.1182,42.1268,35100.0
2006-11-03 15:10:00,48.76,48.76,48.62,48.68,36500.0,42.1355,42.1355,42.0145,42.0663,36500.0
2006-11-03 15:20:00,48.68,48.7,48.58,48.6,46600.0,42.0663,42.0836,41.9799,41.9972,46600.0
2006-11-03 15:30:00,48.6,48.66,48.54,48.65,97600.0,41.9972,42.049,41.9453,42.0404,97600.0
2006-11-03 15:40:00,48.64,48.64,48.51,48.53,103300.0,42.0318,42.0318,41.9194,41.9367,103300.0
2006-11-03 15:50:00,48.53,48.61,48.53,48.55,110000.0,41.9367,42.0058,41.9367,41.954,110000.0
2006-11-06 09:30:00,48.61,49.2,48.58,48.99,76500.0,42.0058,42.5157,41.9799,42.3342,76500.0
2006-11-06 09:40:00,48.98,48.99,48.63,48.67,78300.0,42.3256,42.3342,42.0231,42.0577,78300.0
2006-11-06 09:50:00,48.68,48.7,48.63,48.68,46000.0,42.0663,42.0836,42.0231,42.0663,46000.0
2006-11-06 10:00:00,48.69,48.7,48.6,48.69,78100.0,42.075,42.0836,41.9972,42.075,78100.0
2006-11-06 10:10:00,48.69,48.69,48.49,48.5,90800.0,42.075,42.075,41.9021,41.9108,90800.0
2006-11-06 10:20:00,48.5,48.6,48.49,48.56,55600.0,41.9108,41.9972,41.9021,41.9626,55600.0
2006-11-06 10:30:00,48.58,48.6,48.53,48.6,56900.0,41.9799,41.9972,41.9367,41.9972,56900.0
2006-11-06 10:40:00,48.6,48.64,48.58,48.6,61900.0,41.9972,42.0318,41.9799,41.9972,61900.0
2006-11-06 10:50:00,48.59,48.6,48.59,48.59,86100.0,41.9886,41.9972,41.9886,41.9886,86100.0
2006-11-06 11:00:00,48.59,48.61,48.59,48.61,77500.0,41.9886,42.0058,41.9886,42.0058,77500.0
2006-11-06 11:10:00,48.61,48.83,48.6,48.79,33100.0,42.0058,42.196,41.9972,42.1614,33100.0
2006-11-06 11:20:00,48.8,48.92,48.77,48.9,26300.0,42.17,42.2737,42.1441,42.2564,26300.0
2006-11-06 11:30:00,48.89,48.98,48.84,48.98,30400.0,42.2478,42.3256,42.2046,42.3256,30400.0
2006-11-06 11:40:00,48.98,49.15,48.96,49.07,20900.0,42.3256,42.4725,42.3083,42.4033,20900.0
2006-11-06 11:50:00,49.06,49.06,49.02,49.03,16400.0,42.3947,42.3947,42.3601,42.3688,16400.0
2006-11-06 12:00:00,49.03,49.06,48.99,48.99,24500.0,42.3688,42.3947,42.3342,42.3342,24500.0
2006-11-06 12:10:00,49.0,49.0,48.95,48.98,19300.0,42.3429,42.3429,42.2996,42.3256,19300.0
2006-11-06 12:20:00,48.98,49.05,48.97,49.04,28200.0,42.3256,42.3861,42.3169,42.3774,28200.0
2006-11-06 12:30:00,49.03,49.05,49.02,49.05,26200.0,42.3688,42.3861,42.3601,42.3861,26200.0
2006-11-06 12:40:00,49.05,49.2,49.03,49.13,62500.0,42.3861,42.5157,42.3688,42.4552,62500.0
2006-11-06 12:50:00,49.13,49.19,49.1,49.11,21200.0,42.4552,42.507,42.4293,42.4379,21200.0
2006-11-06 13:00:00,49.12,49.13,49.08,49.11,39900.0,42.4466,42.4552,42.412,42.4379,39900.0
2006-11-06 13:10:00,49.11,49.19,49.11,49.19,49100.0,42.4379,42.507,42.4379,42.507,49100.0
2006-11-06 13:20:00,49.19,49.24,49.11,49.11,40700.0,42.507,42.5502,42.4379,42.4379,40700.0
2006-11-06 13:30:00,49.12,49.19,49.12,49.13,28300.0,42.4466,42.507,42.4466,42.4552,28300.0
2006-11-06 13:40:00,49.13,49.17,49.13,49.16,35800.0,42.4552,42.4898,42.4552,42.4811,35800.0
2006-11-06 13:50:00,49.17,49.19,49.13,49.19,47800.0,42.4898,42.507,42.4552,42.507,47800.0
2006-11-06 14:00:00,49.19,49.34,49.18,49.3,53000.0,42.507,42.6367,42.4984,42.6021,53000.0
2006-11-06 14:10:00,49.32,49.43,49.29,49.42,39300.0,42.6194,42.7144,42.5935,42.7058,39300.0
2006-11-06 14:20:00,49.42,49.5,49.38,49.46,43200.0,42.7058,42.7749,42.6712,42.7404,43200.0
2006-11-06 14:30:00,49.46,49.6,49.45,49.6,40700.0,42.7404,42.8613,42.7317,42.8613,40700.0
2006-11-06 14:40:00,49.6,49.62,49.58,49.6,35000.0,42.8613,42.8786,42.8441,42.8613,35000.0
2006-11-06 14:50:00,49.6,49.64,49.56,49.62,37700.0,42.8613,42.8959,42.8268,42.8786,37700.0
2006-11-06 15:00:00,49.63,49.7,49.59,49.67,35800.0,42.8873,42.9478,42.8527,42.9218,35800.0
2006-11-06 15:10:00,49.67,49.76,49.66,49.74,29100.0,42.9218,42.9996,42.9132,42.9823,29100.0
2006-11-06 15:20:00,49.75,49.85,49.7,49.75,59600.0,42.991,43.0774,42.9478,42.991,59600.0
2006-11-06 15:30:00,49.77,49.8,49.66,49.74,47900.0,43.0082,43.0342,42.9132,42.9823,47900.0
2006-11-06 15:40:00,49.73,49.77,49.63,49.65,55200.0,42.9737,43.0082,42.8873,42.9045,55200.0
2006-11-06 15:50:00,49.63,49.66,49.53,49.66,133700.0,42.8873,42.9132,42.8008,42.9132,133700.0
2006-11-07 09:30:00,49.89,49.94,49.8,49.91,42900.0,43.1119,43.1551,43.0342,43.1292,42900.0
2006-11-07 09:40:00,49.91,50.5,49.9,50.5,102400.0,43.1292,43.6391,43.1206,43.6391,102400.0
2006-11-07 09:50:00,50.49,50.54,50.33,50.37,61800.0,43.6304,43.6736,43.4922,43.5267,61800.0
2006-11-07 10:00:00,50.39,50.41,50.28,50.37,36000.0,43.544,43.5613,43.449,43.5267,36000.0
2006-11-07 10:10:00,50.37,50.69,50.37,50.68,77700.0,43.5267,43.8033,43.5267,43.7946,77700.0
2006-11-07 10:20:00,50.67,50.72,50.58,50.62,40100.0,43.786,43.8292,43.7082,43.7428,40100.0
2006-11-07 10:30:00,50.63,50.87,50.62,50.82,61100.0,43.7514,43.9588,43.7428,43.9156,61100.0
2006-11-07 10:40:00,50.82,51.2,50.81,50.95,109700.0,43.9156,44.244,43.9069,44.0279,109700.0
2006-11-07 10:50:00,50.97,51.02,50.81,50.85,127100.0,44.0452,44.0884,43.9069,43.9415,127100.0
2006-11-07 11:00:00,50.85,50.87,50.69,50.83,88200.0,43.9415,43.9588,43.8033,43.9242,88200.0
2006-11-07 11:10:00,50.83,50.9,50.8,50.82,40200.0,43.9242,43.9847,43.8983,43.9156,40200.0
2006-11-07 11:20:00,50.81,50.82,50.64,50.68,46300.0,43.9069,43.9156,43.76,43.7946,46300.0
2006-11-07 11:30:00,50.68,50.68,50.61,50.63,30200.0,43.7946,43.7946,43.7341,43.7514,30200.0
2006-11-07 11:40:00,50.63,50.63,50.56,50.59,44900.0,43.7514,43.7514,43.6909,43.7168,44900.0
2006-11-07 11:50:00,50.59,50.64,50.56,50.58,25800.0,43.7168,43.76,43.6909,43.7082,25800.0
2006-11-07 12:00:00,50.58,50.82,50.57,50.76,41300.0,43.7082,43.9156,43.6996,43.8637,41300.0
2006-11-07 12:10:00,50.76,50.92,50.76,50.85,40000.0,43.8637,44.002,43.8637,43.9415,40000.0
2006-11-07 12:20:00,50.81,50.86,50.73,50.76,28100.0,43.9069,43.9502,43.8378,43.8637,28100.0
2006-11-07 12:30:00,50.75,50.81,50.71,50.8,51600.0,43.8551,43.9069,43.8205,43.8983,51600.0
2006-11-07 12:40:00,50.79,50.92,50.76,50.92,54900.0,43.8897,44.002,43.8637,44.002,54900.0
2006-11-07 12:50:00,50.92,50.92,50.83,50.87,29200.0,44.002,44.002,43.9242,43.9588,29200.0
2006-11-07 13:00:00,50.89,51.04,50.84,50.84,47800.0,43.9761,44.1057,43.9329,43.9329,47800.0
2006-11-07 13:10:00,50.85,50.97,50.85,50.96,42800.0,43.9415,44.0452,43.9415,44.0366,42800.0
2006-11-07 13:20:00,50.97,50.98,50.93,50.96,32200.0,44.0452,44.0539,44.0106,44.0366,32200.0
2006-11-07 13:30:00,50.95,50.97,50.94,50.96,23700.0,44.0279,44.0452,44.0193,44.0366,23700.0
2006-11-07 13:40:00,50.94,51.0,50.94,50.98,57600.0,44.0193,44.0711,44.0193,44.0539,57600.0
2006-11-07 13:50:00,50.98,50.98,50.95,50.98,42000.0,44.0539,44.0539,44.0279,44.0539,42000.0
2006-11-07 14:00:00,50.98,51.01,50.94,50.95,122900.0,44.0539,44.0798,44.0193,44.0279,122900.0
2006-11-07 14:10:00,50.95,50.97,50.93,50.93,65600.0,44.0279,44.0452,44.0106,44.0106,65600.0
2006-11-07 14:20:00,50.93,50.94,50.84,50.89,65600.0,44.0106,44.0193,43.9329,43.9761,65600.0
2006-11-07 14:30:00,50.88,50.92,50.84,50.92,36400.0,43.9674,44.002,43.9329,44.002,36400.0
2006-11-07 14:40:00,50.91,50.95,50.88,50.89,33900.0,43.9934,44.0279,43.9674,43.9761,33900.0
2006-11-07 14:50:00,50.88,50.92,50.83,50.85,29400.0,43.9674,44.002,43.9242,43.9415,29400.0
2006-11-07 15:00:00,50.84,50.85,50.75,50.75,40100.0,43.9329,43.9415,43.8551,43.8551,40100.0
2006-11-07 15:10:00,50.74,50.75,50.61,50.7,127600.0,43.8465,43.8551,43.7341,43.8119,127600.0
2006-11-07 15:20:00,50.71,50.71,50.57,50.58,44100.0,43.8205,43.8205,43.6996,43.7082,44100.0
2006-11-07 15:30:00,50.59,50.71,50.59,50.66,51200.0,43.7168,43.8205,43.7168,43.7773,51200.0
2006-11-07 15:40:00,50.66,50.72,50.64,50.71,83200.0,43.7773,43.8292,43.76,43.8205,83200.0
2006-11-07 15:50:00,50.71,50.78,50.7,50.77,86600.0,43.8205,43.881,43.8119,43.8724,86600.0
2006-11-08 09:30:00,50.45,50.46,49.89,50.15,138000.0,43.5959,43.6045,43.1119,43.3366,138000.0
2006-11-08 09:40:00,50.17,50.7,50.14,50.55,199500.0,43.3539,43.8119,43.328,43.6823,199500.0
2006-11-08 09:50:00,50.56,50.56,50.36,50.48,57600.0,43.6909,43.6909,43.5181,43.6218,57600.0
2006-11-08 10:00:00,50.48,50.57,50.45,50.53,70900.0,43.6218,43.6996,43.5959,43.665,70900.0
2006-11-08 10:10:00,50.54,50.57,50.5,50.54,37500.0,43.6736,43.6996,43.6391,43.6736,37500.0
2006-11-08 10:20:00,50.54,50.57,50.48,50.52,45200.0,43.6736,43.6996,43.6218,43.6563,45200.0
2006-11-08 10:30:00,50.52,50.69,50.47,50.69,74900.0,43.6563,43.8033,43.6131,43.8033,74900.0
2006-11-08 10:40:00,50.7,50.73,50.6,50.71,58100.0,43.8119,43.8378,43.7255,43.8205,58100.0
2006-11-08 10:50:00,50.71,50.8,50.58,50.66,61500.0,43.8205,43.8983,43.7082,43.7773,61500.0
2006-11-08 11:00:00,50.66,50.66,50.54,50.57,39600.0,43.7773,43.7773,43.6736,43.6996,39600.0
2006-11-08 11:10:00,50.57,50.57,50.47,50.49,58500.0,43.6996,43.6996,43.6131,43.6304,58500.0
2006-11-08 11:20:00,50.5,50.54,50.48,50.52,45200.0,43.6391,43.6736,43.6218,43.6563,45200.0
2006-11-08 11:30:00,50.52,50.53,50.49,50.51,41300.0,43.6563,43.665,43.6304,43.6477,41300.0
2006-11-08 11:40:00,50.5,50.52,50.48,50.49,46300.0,43.6391,43.6563,43.6218,43.6304,46300.0
2006-11-08 11:50:00,50.5,50.55,50.49,50.49,27300.0,43.6391,43.6823,43.6304,43.6304,27300.0
2006-11-08 12:00:00,50.48,50.51,50.45,50.45,94800.0,43.6218,43.6477,43.5959,43.5959,94800.0
2006-11-08 12:10:00,50.45,50.48,50.35,50.48,59900.0,43.5959,43.6218,43.5094,43.6218,59900.0
2006-11-08 12:20:00,50.48,50.49,50.33,50.33,25200.0,43.6218,43.6304,43.4922,43.4922,25200.0
2006-11-08 12:30:00,50.33,50.33,50.25,50.29,27700.0,43.4922,43.4922,43.423,43.4576,27700.0
2006-11-08 12:40:00,50.29,50.37,50.26,50.37,45800.0,43.4576,43.5267,43.4317,43.5267,45800.0
2006-11-08 12:50:00,50.37,50.43,50.35,50.35,32800.0,43.5267,43.5786,43.5094,43.5094,32800.0
2006-11-08 13:00:00,50.36,50.39,50.33,50.35,131700.0,43.5181,43.544,43.4922,43.5094,131700.0
2006-11-08 13:10:00,50.35,50.39,50.33,50.39,122200.0,43.5094,43.544,43.4922,43.544,122200.0
2006-11-08 13:20:00,50.38,50.39,50.34,50.36,26300.0,43.5354,43.544,43.5008,43.5181,26300.0
2006-11-08 13:30:00,50.38,50.41,50.35,50.36,37900.0,43.5354,43.5613,43.5094,43.5181,37900.0
2006-11-08 13:40:00,50.38,50.39,50.34,50.37,35300.0,43.5354,43.544,43.5008,43.5267,35300.0
2006-11-08 13:50:00,50.36,50.38,50.32,50.36,73900.0,43.5181,43.5354,43.4835,43.5181,73900.0
2006-11-08 14:00:00,50.36,50.39,50.32,50.38,32000.0,43.5181,43.544,43.4835,43.5354,32000.0
2006-11-08 14:10:00,50.38,50.59,50.36,50.46,34400.0,43.5354,43.7168,43.5181,43.6045,34400.0
2006-11-08 14:20:00,50.47,50.5,50.35,50.36,26200.0,43.6131,43.6391,43.5094,43.5181,26200.0
2006-11-08 14:30:00,50.36,50.43,50.34,50.41,162700.0,43.5181,43.5786,43.5008,43.5613,162700.0
2006-11-08 14:40:00,50.41,50.41,50.34,50.38,61200.0,43.5613,43.5613,43.5008,43.5354,61200.0
2006-11-08 14:50:00,50.38,50.42,50.37,50.39,49700.0,43.5354,43.5699,43.5267,43.544,49700.0
2006-11-08 15:00:00,50.39,50.39,50.32,50.34,72700.0,43.544,43.544,43.4835,43.5008,72700.0
2006-11-08 15:10:00,50.35,50.37,50.3,50.35,153600.0,43.5094,43.5267,43.4662,43.5094,153600.0
2006-11-08 15:20:00,50.35,50.37,50.32,50.35,108700.0,43.5094,43.5267,43.4835,43.5094,108700.0
2006-11-08 15:30:00,50.35,50.41,50.33,50.41,51700.0,43.5094,43.5613,43.4922,43.5613,51700.0
2006-11-08 15:40:00,50.4,50.41,50.33,50.33,138600.0,43.5526,43.5613,43.4922,43.4922,138600.0
2006-11-08 15:50:00,50.34,50.41,50.33,50.39,115600.0,43.5008,43.5613,43.4922,43.544,115600.0
2006-11-09 09:30:00,50.42,50.8,50.42,50.77,67500.0,43.5699,43.8983,43.5699,43.8724,67500.0
2006-11-09 09:40:00,50.79,50.83,50.53,50.53,67600.0,43.8897,43.9242,43.665,43.665,67600.0
2006-11-09 09:50:00,50.53,50.83,50.51,50.83,79700.0,43.665,43.9242,43.6477,43.9242,79700.0
2006-11-09 10:00:00,50.83,50.85,50.67,50.71,81700.0,43.9242,43.9415,43.786,43.8205,81700.0
2006-11-09 10:10:00,50.72,50.77,50.64,50.67,24700.0,43.8292,43.8724,43.76,43.786,24700.0
2006-11-09 10:20:00,50.65,50.67,50.45,50.55,64600.0,43.7687,43.786,43.5959,43.6823,64600.0
2006-11-09 10:30:00,50.55,50.62,50.47,50.51,36300.0,43.6823,43.7428,43.6131,43.6477,36300.0
2006-11-09 10:40:00,50.51,50.53,50.5,50.51,28600.0,43.6477,43.665,43.6391,43.6477,28600.0
2006-11-09 10:50:00,50.5,50.54,50.48,50.52,19900.0,43.6391,43.6736,43.6218,43.6563,19900.0
2006-11-09 11:00:00,50.52,50.65,50.51,50.63,28100.0,43.6563,43.7687,43.6477,43.7514,28100.0
2006-11-09 11:10:00,50.64,50.64,50.55,50.63,34900.0,43.76,43.76,43.6823,43.7514,34900.0
2006-11-09 11:20:00,50.64,50.64,50.59,50.62,55800.0,43.76,43.76,43.7168,43.7428,55800.0
2006-11-09 11:30:00,50.62,50.67,50.61,50.62,41100.0,43.7428,43.786,43.7341,43.7428,41100.0
2006-11-09 11:40:00,50.62,50.64,50.53,50.53,43600.0,43.7428,43.76,43.665,43.665,43600.0
2006-11-09 11:50:00,50.55,50.57,50.5,50.5,30400.0,43.6823,43.6996,43.6391,43.6391,30400.0
2006-11-09 12:00:00,50.51,50.53,50.46,50.47,78000.0,43.6477,43.665,43.6045,43.6131,78000.0
2006-11-09 12:10:00,50.48,50.48,50.25,50.25,17700.0,43.6218,43.6218,43.423,43.423,17700.0
2006-11-09 12:20:00,50.25,50.27,50.18,50.26,22800.0,43.423,43.4403,43.3625,43.4317,22800.0
2006-11-09 12:30:00,50.26,50.27,50.18,50.22,63800.0,43.4317,43.4403,43.3625,43.3971,63800.0
2006-11-09 12:40:00,50.22,50.36,50.21,50.31,114000.0,43.3971,43.5181,43.3885,43.4749,114000.0
2006-11-09 12:50:00,50.31,50.37,50.3,50.35,51100.0,43.4749,43.5267,43.4662,43.5094,51100.0
2006-11-09 13:00:00,50.36,50.36,50.17,50.18,42800.0,43.5181,43.5181,43.3539,43.3625,42800.0
2006-11-09 13:10:00,50.17,50.23,50.1,50.2,27600.0,43.3539,43.4057,43.2934,43.3798,27600.0
2006-11-09 13:20:00,50.21,50.21,50.15,50.2,21500.0,43.3885,43.3885,43.3366,43.3798,21500.0
2006-11-09 13:30:00,50.2,50.28,50.19,50.26,17100.0,43.3798,43.449,43.3712,43.4317,17100.0
2006-11-09 13:40:00,50.26,50.38,50.26,50.32,29200.0,43.4317,43.5354,43.4317,43.4835,29200.0
2006-11-09 13:50:00,50.33,50.33,50.25,50.28,18000.0,43.4922,43.4922,43.423,43.449,18000.0
2006-11-09 14:00:00,50.28,50.41,50.24,50.39,38100.0,43.449,43.5613,43.4144,43.544,38100.0
2006-11-09 14:10:00,50.37,50.39,50.32,50.34,42300.0,43.5267,43.544,43.4835,43.5008,42300.0
2006-11-09 14:20:00,50.35,50.38,50.29,50.3,56300.0,43.5094,43.5354,43.4576,43.4662,56300.0
2006-11-09 14:30:00,50.29,50.36,50.28,50.29,31600.0,43.4576,43.5181,43.449,43.4576,31600.0
2006-11-09 14:40:00,50.28,50.29,50.16,50.2,29400.0,43.449,43.4576,43.3453,43.3798,29400.0
2006-11-09 14:50:00,50.21,50.22,50.2,50.22,24700.0,43.3885,43.3971,43.3798,43.3971,24700.0
2006-11-09 15:00:00,50.23,50.23,50.06,50.07,41900.0,43.4057,43.4057,43.2588,43.2675,41900.0
2006-11-09 15:10:00,50.07,50.07,50.01,50.02,23500.0,43.2675,43.2675,43.2156,43.2243,23500.0
2006-11-09 15:20:00,50.02,50.02,49.97,49.98,26900.0,43.2243,43.2243,43.1811,43.1897,26900.0
2006-11-09 15:30:00,49.98,50.07,49.94,50.05,66000.0,43.1897,43.2675,43.1551,43.2502,66000.0
2006-11-09 15:40:00,50.04,50.04,49.88,49.89,79500.0,43.2416,43.2416,43.1033,43.1119,79500.0
2006-11-09 15:50:00,49.88,50.0,49.88,49.97,93700.0,43.1033,43.207,43.1033,43.1811,93700.0
2006-11-10 09:30:00,50.1,50.47,50.02,50.37,79800.0,43.2934,43.6131,43.2243,43.5267,79800.0
2006-11-10 09:40:00,50.38,50.49,50.35,50.49,64000.0,43.5354,43.6304,43.5094,43.6304,64000.0
2006-11-10 09:50:00,50.47,50.5,50.23,50.34,100400.0,43.6131,43.6391,43.4057,43.5008,100400.0
2006-11-10 10:00:00,50.35,50.35,50.21,50.21,79600.0,43.5094,43.5094,43.3885,43.3885,79600.0
2006-11-10 10:10:00,50.2,50.28,50.08,50.25,71400.0,43.3798,43.449,43.2761,43.423,71400.0
2006-11-10 10:20:00,50.23,50.25,50.12,50.19,29700.0,43.4057,43.423,43.3107,43.3712,29700.0
2006-11-10 10:30:00,50.19,50.22,50.1,50.1,36600.0,43.3712,43.3971,43.2934,43.2934,36600.0
2006-11-10 10:40:00,50.1,50.13,49.99,50.08,29000.0,43.2934,43.3193,43.1984,43.2761,29000.0
2006-11-10 10:50:00,50.09,50.14,50.05,50.11,21400.0,43.2848,43.328,43.2502,43.302,21400.0
2006-11-10 11:00:00,50.11,50.11,50.06,50.06,45800.0,43.302,43.302,43.2588,43.2588,45800.0
2006-11-10 11:10:00,50.06,50.06,49.86,49.94,48000.0,43.2588,43.2588,43.086,43.1551,48000.0
2006-11-10 11:20:00,49.94,50.06,49.93,50.06,30600.0,43.1551,43.2588,43.1465,43.2588,30600.0
2006-11-10 11:30:00,50.05,50.1,49.97,49.99,25200.0,43.2502,43.2934,43.1811,43.1984,25200.0
2006-11-10 11:40:00,49.99,50.12,49.97,50.06,31000.0,43.1984,43.3107,43.1811,43.2588,31000.0
2006-11-10 11:50:00,50.06,50.1,49.93,49.93,23900.0,43.2588,43.2934,43.1465,43.1465,23900.0
2006-11-10 12:00:00,49.93,49.93,49.8,49.83,36200.0,43.1465,43.1465,43.0342,43.0601,36200.0
2006-11-10 12:10:00,49.83,49.85,49.8,49.83,36100.0,43.0601,43.0774,43.0342,43.0601,36100.0
2006-11-10 12:20:00,49.83,49.84,49.69,49.69,36000.0,43.0601,43.0687,42.9391,42.9391,36000.0
2006-11-10 12:30:00,49.68,49.71,49.67,49.69,22000.0,42.9305,42.9564,42.9218,42.9391,22000.0
2006-11-10 12:40:00,49.69,49.69,49.63,49.63,25700.0,42.9391,42.9391,42.8873,42.8873,25700.0
2006-11-10 12:50:00,49.63,49.64,49.57,49.57,25400.0,42.8873,42.8959,42.8354,42.8354,25400.0
2006-11-10 13:00:00,49.56,49.56,49.49,49.49,27900.0,42.8268,42.8268,42.7663,42.7663,27900.0
2006-11-10 13:10:00,49.5,49.5,49.46,49.48,23700.0,42.7749,42.7749,42.7404,42.7576,23700.0
2006-11-10 13:20:00,49.48,49.59,49.47,49.54,33400.0,42.7576,42.8527,42.749,42.8095,33400.0
2006-11-10 13:30:00,49.54,49.54,49.48,49.5,37200.0,42.8095,42.8095,42.7576,42.7749,37200.0
2006-11-10 13:40:00,49.5,49.54,49.48,49.53,21600.0,42.7749,42.8095,42.7576,42.8008,21600.0
2006-11-10 13:50:00,49.53,49.58,49.44,49.45,33100.0,42.8008,42.8441,42.7231,42.7317,33100.0
2006-11-10 14:00:00,49.45,49.5,49.42,49.5,43600.0,42.7317,42.7749,42.7058,42.7749,43600.0
2006-11-10 14:10:00,49.5,49.54,49.5,49.54,37900.0,42.7749,42.8095,42.7749,42.8095,37900.0
2006-11-10 14:20:00,49.55,49.58,49.52,49.52,35400.0,42.8181,42.8441,42.7922,42.7922,35400.0
2006-11-10 14:30:00,49.52,49.58,49.5,49.57,34000.0,42.7922,42.8441,42.7749,42.8354,34000.0
2006-11-10 14:40:00,49.56,49.61,49.55,49.6,40600.0,42.8268,42.87,42.8181,42.8613,40600.0
2006-11-10 14:50:00,49.61,49.66,49.61,49.63,27100.0,42.87,42.9132,42.87,42.8873,27100.0
2006-11-10 15:00:00,49.64,49.64,49.51,49.51,55500.0,42.8959,42.8959,42.7836,42.7836,55500.0
2006-11-10 15:10:00,49.5,49.51,49.39,49.39,42900.0,42.7749,42.7836,42.6799,42.6799,42900.0
2006-11-10 15:20:00,49.39,49.43,49.34,49.4,47400.0,42.6799,42.7144,42.6367,42.6885,47400.0
2006-11-10 15:30:00,49.4,49.42,49.37,49.42,55500.0,42.6885,42.7058,42.6626,42.7058,55500.0
2006-11-10 15:40:00,49.42,49.45,49.35,49.36,65400.0,42.7058,42.7317,42.6453,42.6539,65400.0
2006-11-10 15:50:00,49.35,49.43,49.35,49.43,87600.0,42.6453,42.7144,42.6453,42.7144,87600.0
2006-11-13 09:30:00,49.27,49.43,49.22,49.43,51900.0,42.5762,42.7144,42.533,42.7144,51900.0
2006-11-13 09:40:00,49.43,49.63,49.43,49.45,50500.0,42.7144,42.8873,42.7144,42.7317,50500.0
2006-11-13 09:50:00,49.43,49.64,49.4,49.61,32000.0,42.7144,42.8959,42.6885,42.87,32000.0
2006-11-13 10:00:00,49.61,49.65,49.58,49.65,33300.0,42.87,42.9045,42.8441,42.9045,33300.0
2006-11-13 10:10:00,49.64,49.7,49.62,49.67,31400.0,42.8959,42.9478,42.8786,42.9218,31400.0
2006-11-13 10:20:00,49.68,49.69,49.61,49.67,32700.0,42.9305,42.9391,42.87,42.9218,32700.0
2006-11-13 10:30:00,49.67,49.67,49.57,49.58,50000.0,42.9218,42.9218,42.8354,42.8441,50000.0
2006-11-13 10:40:00,49.59,49.66,49.57,49.65,40200.0,42.8527,42.9132,42.8354,42.9045,40200.0
2006-11-13 10:50:00,49.67,49.77,49.66,49.72,28900.0,42.9218,43.0082,42.9132,42.965,28900.0
2006-11-13 11:00:00,49.71,49.75,49.68,49.72,38100.0,42.9564,42.991,42.9305,42.965,38100.0
2006-11-13 11:10:00,49.72,49.74,49.57,49.6,32900.0,42.965,42.9823,42.8354,42.8613,32900.0
2006-11-13 11:20:00,49.61,49.62,49.51,49.51,20100.0,42.87,42.8786,42.7836,42.7836,20100.0
2006-11-13 11:30:00,49.51,49.53,49.48,49.53,23200.0,42.7836,42.8008,42.7576,42.8008,23200.0
2006-11-13 11:40:00,49.53,49.53,49.48,49.5,21500.0,42.8008,42.8008,42.7576,42.7749,21500.0
2006-11-13 11:50:00,49.49,49.5,49.43,49.46,31700.0,42.7663,42.7749,42.7144,42.7404,31700.0
2006-11-13 12:00:00,49.46,49.58,49.46,49.57,26700.0,42.7404,42.8441,42.7404,42.8354,26700.0
2006-11-13 12:10:00,49.58,49.66,49.55,49.65,39800.0,42.8441,42.9132,42.8181,42.9045,39800.0
2006-11-13 12:20:00,49.64,49.72,49.62,49.72,40500.0,42.8959,42.965,42.8786,42.965,40500.0
2006-11-13 12:30:00,49.73,49.73,49.69,49.72,15700.0,42.9737,42.9737,42.9391,42.965,15700.0
2006-11-13 12:40:00,49.71,49.72,49.68,49.68,26600.0,42.9564,42.965,42.9305,42.9305,26600.0
2006-11-13 12:50:00,49.68,49.72,49.66,49.69,31900.0,42.9305,42.965,42.9132,42.9391,31900.0
2006-11-13 13:00:00,49.69,49.72,49.67,49.7,22200.0,42.9391,42.965,42.9218,42.9478,22200.0
2006-11-13 13:10:00,49.69,49.72,49.68,49.69,19100.0,42.9391,42.965,42.9305,42.9391,19100.0
2006-11-13 13:20:00,49.7,49.71,49.65,49.67,24700.0,42.9478,42.9564,42.9045,42.9218,24700.0
2006-11-13 13:30:00,49.68,49.73,49.63,49.72,24900.0,42.9305,42.9737,42.8873,42.965,24900.0
2006-11-13 13:40:00,49.72,49.78,49.71,49.75,17400.0,42.965,43.0169,42.9564,42.991,17400.0
2006-11-13 13:50:00,49.75,49.82,49.74,49.81,25200.0,42.991,43.0514,42.9823,43.0428,25200.0
2006-11-13 14:00:00,49.8,49.91,49.8,49.88,63500.0,43.0342,43.1292,43.0342,43.1033,63500.0
2006-11-13 14:10:00,49.88,49.88,49.8,49.88,38100.0,43.1033,43.1033,43.0342,43.1033,38100.0
2006-11-13 14:20:00,49.89,49.99,49.88,49.99,46200.0,43.1119,43.1984,43.1033,43.1984,46200.0
2006-11-13 14:30:00,49.99,50.06,49.96,50.01,54500.0,43.1984,43.2588,43.1724,43.2156,54500.0
2006-11-13 14:40:00,50.01,50.08,50.0,50.06,33300.0,43.2156,43.2761,43.207,43.2588,33300.0
2006-11-13 14:50:00,50.06,50.06,49.93,49.94,30300.0,43.2588,43.2588,43.1465,43.1551,30300.0
2006-11-13 15:00:00,49.93,49.94,49.83,49.89,44100.0,43.1465,43.1551,43.0601,43.1119,44100.0
2006-11-13 15:10:00,49.88,49.98,49.87,49.96,35000.0,43.1033,43.1897,43.0947,43.1724,35000.0
2006-11-13 15:20:00,49.96,50.01,49.87,49.87,30800.0,43.1724,43.2156,43.0947,43.0947,30800.0
2006-11-13 15:30:00,49.87,49.89,49.77,49.88,46300.0,43.0947,43.1119,43.0082,43.1033,46300.0
2006-11-13 15:40:00,49.88,49.95,49.82,49.95,40000.0,43.1033,43.1638,43.0514,43.1638,40000.0
2006-11-13 15:50:00,49.95,50.01,49.94,49.95,78000.0,43.1638,43.2156,43.1551,43.1638,78000.0
2006-11-14 09:30:00,50.1,50.24,50.07,50.19,84500.0,43.2934,43.4144,43.2675,43.3712,84500.0
2006-11-14 09:40:00,50.19,50.97,50.19,50.74,204200.0,43.3712,44.0452,43.3712,43.8465,204200.0
2006-11-14 09:50:00,50.71,50.9,50.45,50.55,112200.0,43.8205,43.9847,43.5959,43.6823,112200.0
2006-11-14 10:00:00,50.54,50.81,50.45,50.81,124000.0,43.6736,43.9069,43.5959,43.9069,124000.0
2006-11-14 10:10:00,50.81,50.86,50.5,50.5,65900.0,43.9069,43.9502,43.6391,43.6391,65900.0
2006-11-14 10:20:00,50.5,50.5,50.2,50.26,41700.0,43.6391,43.6391,43.3798,43.4317,41700.0
2006-11-14 10:30:00,50.27,50.27,50.0,50.0,71000.0,43.4403,43.4403,43.207,43.207,71000.0
2006-11-14 10:40:00,49.99,50.15,49.96,50.15,60700.0,43.1984,43.3366,43.1724,43.3366,60700.0
2006-11-14 10:50:00,50.13,50.16,50.06,50.07,69300.0,43.3193,43.3453,43.2588,43.2675,69300.0
2006-11-14 11:00:00,50.06,50.06,49.9,49.92,69200.0,43.2588,43.2588,43.1206,43.1379,69200.0
2006-11-14 11:10:00,49.92,49.97,49.85,49.85,55600.0,43.1379,43.1811,43.0774,43.0774,55600.0
2006-11-14 11:20:00,49.85,49.89,49.8,49.81,47200.0,43.0774,43.1119,43.0342,43.0428,47200.0
2006-11-14 11:30:00,49.82,49.87,49.67,49.68,37900.0,43.0514,43.0947,42.9218,42.9305,37900.0
2006-11-14 11:40:00,49.68,49.68,49.47,49.49,50100.0,42.9305,42.9305,42.749,42.7663,50100.0
2006-11-14 11:50:00,49.48,49.7,49.41,49.56,74700.0,42.7576,42.9478,42.6972,42.8268,74700.0
2006-11-14 12:00:00,49.59,49.59,49.46,49.47,42700.0,42.8527,42.8527,42.7404,42.749,42700.0
2006-11-14 12:10:00,49.47,49.59,49.44,49.57,34200.0,42.749,42.8527,42.7231,42.8354,34200.0
2006-11-14 12:20:00,49.57,49.63,49.48,49.56,39400.0,42.8354,42.8873,42.7576,42.8268,39400.0
2006-11-14 12:30:00,49.56,49.58,49.52,49.56,16300.0,42.8268,42.8441,42.7922,42.8268,16300.0
2006-11-14 12:40:00,49.56,49.64,49.52,49.62,18200.0,42.8268,42.8959,42.7922,42.8786,18200.0
2006-11-14 12:50:00,49.61,49.71,49.58,49.6,16200.0,42.87,42.9564,42.8441,42.8613,16200.0
2006-11-14 13:00:00,49.59,49.62,49.52,49.52,29200.0,42.8527,42.8786,42.7922,42.7922,29200.0
2006-11-14 13:10:00,49.52,49.53,49.45,49.51,30500.0,42.7922,42.8008,42.7317,42.7836,30500.0
2006-11-14 13:20:00,49.51,49.57,49.46,49.48,22200.0,42.7836,42.8354,42.7404,42.7576,22200.0
2006-11-14 13:30:00,49.47,49.54,49.46,49.53,36600.0,42.749,42.8095,42.7404,42.8008,36600.0
2006-11-14 13:40:00,49.53,49.57,49.5,49.5,17400.0,42.8008,42.8354,42.7749,42.7749,17400.0
2006-11-14 13:50:00,49.52,49.62,49.47,49.62,24800.0,42.7922,42.8786,42.749,42.8786,24800.0
2006-11-14 14:00:00,49.62,49.74,49.61,49.67,19300.0,42.8786,42.9823,42.87,42.9218,19300.0
2006-11-14 14:10:00,49.68,49.74,49.55,49.69,37500.0,42.9305,42.9823,42.8181,42.9391,37500.0
2006-11-14 14:20:00,49.7,49.79,49.67,49.79,20000.0,42.9478,43.0255,42.9218,43.0255,20000.0
2006-11-14 14:30:00,49.79,49.94,49.77,49.94,45300.0,43.0255,43.1551,43.0082,43.1551,45300.0
2006-11-14 14:40:00,49.93,50.19,49.92,50.1,57900.0,43.1465,43.3712,43.1379,43.2934,57900.0
2006-11-14 14:50:00,50.1,50.15,50.01,50.07,53900.0,43.2934,43.3366,43.2156,43.2675,53900.0
2006-11-14 15:00:00,50.07,50.08,49.89,49.89,57100.0,43.2675,43.2761,43.1119,43.1119,57100.0
2006-11-14 15:10:00,49.89,49.95,49.85,49.88,44700.0,43.1119,43.1638,43.0774,43.1033,44700.0
2006-11-14 15:20:00,49.88,49.9,49.79,49.86,91400.0,43.1033,43.1206,43.0255,43.086,91400.0
2006-11-14 15:30:00,49.87,50.0,49.85,50.0,50300.0,43.0947,43.207,43.0774,43.207,50300.0
2006-11-14 15:40:00,49.99,50.04,49.88,49.89,77300.0,43.1984,43.2416,43.1033,43.1119,77300.0
2006-11-14 15:50:00,49.9,50.0,49.89,50.0,74800.0,43.1206,43.207,43.1119,43.207,74800.0
2006-11-15 09:30:00,50.11,50.5,50.11,50.22,42000.0,43.302,43.6391,43.302,43.3971,42000.0
2006-11-15 09:40:00,50.23,50.39,50.07,50.12,64600.0,43.4057,43.544,43.2675,43.3107,64600.0
2006-11-15 09:50:00,50.11,50.6,50.11,50.26,56200.0,43.302,43.7255,43.302,43.4317,56200.0
2006-11-15 10:00:00,50.29,50.47,50.29,50.35,52400.0,43.4576,43.6131,43.4576,43.5094,52400.0
2006-11-15 10:10:00,50.35,50.35,50.12,50.23,52600.0,43.5094,43.5094,43.3107,43.4057,52600.0
2006-11-15 10:20:00,50.26,50.34,49.96,49.96,66400.0,43.4317,43.5008,43.1724,43.1724,66400.0
2006-11-15 10:30:00,49.96,49.96,49.74,49.86,47900.0,43.1724,43.1724,42.9823,43.086,47900.0
2006-11-15 10:40:00,49.88,49.93,49.85,49.92,15600.0,43.1033,43.1465,43.0774,43.1379,15600.0
2006-11-15 10:50:00,49.9,50.0,49.8,49.9,49900.0,43.1206,43.207,43.0342,43.1206,49900.0
2006-11-15 11:00:00,49.9,49.91,49.79,49.79,17600.0,43.1206,43.1292,43.0255,43.0255,17600.0
2006-11-15 11:10:00,49.79,49.85,49.78,49.84,28100.0,43.0255,43.0774,43.0169,43.0687,28100.0
2006-11-15 11:20:00,49.85,49.85,49.73,49.78,41500.0,43.0774,43.0774,42.9737,43.0169,41500.0
2006-11-15 11:30:00,49.8,49.81,49.69,49.71,52500.0,43.0342,43.0428,42.9391,42.9564,52500.0
2006-11-15 11:40:00,49.71,49.77,49.6,49.73,56500.0,42.9564,43.0082,42.8613,42.9737,56500.0
2006-11-15 11:50:00,49.72,49.77,49.68,49.74,39600.0,42.965,43.0082,42.9305,42.9823,39600.0
2006-11-15 12:00:00,49.74,49.84,49.7,49.8,84100.0,42.9823,43.0687,42.9478,43.0342,84100.0
2006-11-15 12:10:00,49.79,49.85,49.72,49.82,40100.0,43.0255,43.0774,42.965,43.0514,40100.0
2006-11-15 12:20:00,49.82,49.92,49.81,49.81,43900.0,43.0514,43.1379,43.0428,43.0428,43900.0
2006-11-15 12:30:00,49.82,49.9,49.8,49.9,26000.0,43.0514,43.1206,43.0342,43.1206,26000.0
2006-11-15 12:40:00,49.9,49.93,49.8,49.91,57000.0,43.1206,43.1465,43.0342,43.1292,57000.0
2006-11-15 12:50:00,49.92,50.04,49.89,50.03,99500.0,43.1379,43.2416,43.1119,43.2329,99500.0
2006-11-15 13:00:00,50.03,50.11,50.01,50.09,126400.0,43.2329,43.302,43.2156,43.2848,126400.0
2006-11-15 13:10:00,50.1,50.13,50.08,50.09,31800.0,43.2934,43.3193,43.2761,43.2848,31800.0
2006-11-15 13:20:00,50.09,50.09,50.02,50.05,41700.0,43.2848,43.2848,43.2243,43.2502,41700.0
2006-11-15 13:30:00,50.05,50.1,50.01,50.05,83700.0,43.2502,43.2934,43.2156,43.2502,83700.0
2006-11-15 13:40:00,50.05,50.06,50.01,50.04,42600.0,43.2502,43.2588,43.2156,43.2416,42600.0
2006-11-15 13:50:00,50.03,50.06,49.98,49.99,45600.0,43.2329,43.2588,43.1897,43.1984,45600.0
2006-11-15 14:00:00,49.98,49.99,49.88,49.95,32100.0,43.1897,43.1984,43.1033,43.1638,32100.0
2006-11-15 14:10:00,49.95,49.99,49.94,49.97,30600.0,43.1638,43.1984,43.1551,43.1811,30600.0
2006-11-15 14:20:00,49.97,49.97,49.88,49.92,26400.0,43.1811,43.1811,43.1033,43.1379,26400.0
2006-11-15 14:30:00,49.9,49.92,49.83,49.85,40100.0,43.1206,43.1379,43.0601,43.0774,40100.0
2006-11-15 14:40:00,49.86,49.93,49.81,49.92,56200.0,43.086,43.1465,43.0428,43.1379,56200.0
2006-11-15 14:50:00,49.94,50.04,49.89,50.02,36500.0,43.1551,43.2416,43.1119,43.2243,36500.0
2006-11-15 15:00:00,50.02,50.03,49.93,49.95,34700.0,43.2243,43.2329,43.1465,43.1638,34700.0
2006-11-15 15:10:00,49.94,50.04,49.93,49.99,51700.0,43.1551,43.2416,43.1465,43.1984,51700.0
2006-11-15 15:20:00,49.99,50.07,49.93,50.02,53900.0,43.1984,43.2675,43.1465,43.2243,53900.0
2006-11-15 15:30:00,50.0,50.03,49.89,49.89,83600.0,43.207,43.2329,43.1119,43.1119,83600.0
2006-11-15 15:40:00,49.89,49.92,49.83,49.91,79700.0,43.1119,43.1379,43.0601,43.1292,79700.0
2006-11-15 15:50:00,49.9,50.0,49.86,49.99,91900.0,43.1206,43.207,43.086,43.1984,91900.0
2006-11-16 09:30:00,50.1,50.26,50.1,50.15,32100.0,43.2934,43.4317,43.2934,43.3366,32100.0
2006-11-16 09:40:00,50.15,50.19,50.05,50.16,46100.0,43.3366,43.3712,43.2502,43.3453,46100.0
2006-11-16 09:50:00,50.16,50.37,50.16,50.33,53700.0,43.3453,43.5267,43.3453,43.4922,53700.0
2006-11-16 10:00:00,50.33,50.45,50.32,50.41,106000.0,43.4922,43.5959,43.4835,43.5613,106000.0
2006-11-16 10:10:00,50.41,50.45,50.36,50.39,38800.0,43.5613,43.5959,43.5181,43.544,38800.0
2006-11-16 10:20:00,50.38,50.44,50.33,50.38,97500.0,43.5354,43.5872,43.4922,43.5354,97500.0
2006-11-16 10:30:00,50.37,50.5,50.37,50.44,82300.0,43.5267,43.6391,43.5267,43.5872,82300.0
2006-11-16 10:40:00,50.43,50.5,50.4,50.49,63800.0,43.5786,43.6391,43.5526,43.6304,63800.0
2006-11-16 10:50:00,50.5,50.56,50.49,50.56,84300.0,43.6391,43.6909,43.6304,43.6909,84300.0
2006-11-16 11:00:00,50.55,50.55,50.45,50.46,26700.0,43.6823,43.6823,43.5959,43.6045,26700.0
2006-11-16 11:10:00,50.46,50.48,50.43,50.47,15800.0,43.6045,43.6218,43.5786,43.6131,15800.0
2006-11-16 11:20:00,50.48,50.5,50.44,50.5,45200.0,43.6218,43.6391,43.5872,43.6391,45200.0
2006-11-16 11:30:00,50.5,50.52,50.47,50.52,38700.0,43.6391,43.6563,43.6131,43.6563,38700.0
2006-11-16 11:40:00,50.52,50.65,50.52,50.65,22400.0,43.6563,43.7687,43.6563,43.7687,22400.0
2006-11-16 11:50:00,50.65,50.65,50.6,50.6,8500.0,43.7687,43.7687,43.7255,43.7255,8500.0
2006-11-16 12:00:00,50.62,50.75,50.61,50.75,55200.0,43.7428,43.8551,43.7341,43.8551,55200.0
2006-11-16 12:10:00,50.75,50.88,50.72,50.87,70600.0,43.8551,43.9674,43.8292,43.9588,70600.0
2006-11-16 12:20:00,50.87,50.95,50.86,50.95,25800.0,43.9588,44.0279,43.9502,44.0279,25800.0
2006-11-16 12:30:00,50.94,50.98,50.85,50.85,42200.0,44.0193,44.0539,43.9415,43.9415,42200.0
2006-11-16 12:40:00,50.85,50.87,50.8,50.8,8600.0,43.9415,43.9588,43.8983,43.8983,8600.0
2006-11-16 12:50:00,50.8,50.8,50.76,50.78,10400.0,43.8983,43.8983,43.8637,43.881,10400.0
2006-11-16 13:00:00,50.79,50.79,50.74,50.76,12600.0,43.8897,43.8897,43.8465,43.8637,12600.0
2006-11-16 13:10:00,50.76,50.83,50.76,50.81,26600.0,43.8637,43.9242,43.8637,43.9069,26600.0
2006-11-16 13:20:00,50.79,50.84,50.78,50.81,19100.0,43.8897,43.9329,43.881,43.9069,19100.0
2006-11-16 13:30:00,50.82,50.92,50.81,50.91,23900.0,43.9156,44.002,43.9069,43.9934,23900.0
2006-11-16 13:40:00,50.92,50.92,50.81,50.82,23900.0,44.002,44.002,43.9069,43.9156,23900.0
2006-11-16 13:50:00,50.84,50.85,50.77,50.78,27100.0,43.9329,43.9415,43.8724,43.881,27100.0
2006-11-16 14:00:00,50.77,50.82,50.76,50.76,35900.0,43.8724,43.9156,43.8637,43.8637,35900.0
2006-11-16 14:10:00,50.76,50.78,50.7,50.7,23100.0,43.8637,43.881,43.8119,43.8119,23100.0
2006-11-16 14:20:00,50.7,50.72,50.63,50.7,19000.0,43.8119,43.8292,43.7514,43.8119,19000.0
2006-11-16 14:30:00,50.71,50.83,50.7,50.71,25200.0,43.8205,43.9242,43.8119,43.8205,25200.0
2006-11-16 14:40:00,50.71,50.75,50.69,50.75,18500.0,43.8205,43.8551,43.8033,43.8551,18500.0
2006-11-16 14:50:00,50.75,50.87,50.75,50.85,23500.0,43.8551,43.9588,43.8551,43.9415,23500.0
2006-11-16 15:00:00,50.84,50.92,50.82,50.9,24900.0,43.9329,44.002,43.9156,43.9847,24900.0
2006-11-16 15:10:00,50.9,50.93,50.88,50.91,17600.0,43.9847,44.0106,43.9674,43.9934,17600.0
2006-11-16 15:20:00,50.91,50.92,50.8,50.81,23000.0,43.9934,44.002,43.8983,43.9069,23000.0
2006-11-16 15:30:00,50.81,50.83,50.79,50.81,37300.0,43.9069,43.9242,43.8897,43.9069,37300.0
2006-11-16 15:40:00,50.8,50.91,50.8,50.85,41000.0,43.8983,43.9934,43.8983,43.9415,41000.0
2006-11-16 15:50:00,50.86,50.86,50.71,50.71,62200.0,43.9502,43.9502,43.8205,43.8205,62200.0
2006-11-17 09:30:00,50.25,50.36,50.21,50.32,237800.0,43.423,43.5181,43.3885,43.4835,237800.0
2006-11-17 09:40:00,50.33,50.33,50.21,50.24,47100.0,43.4922,43.4922,43.3885,43.4144,47100.0
2006-11-17 09:50:00,50.24,50.3,50.21,50.27,55600.0,43.4144,43.4662,43.3885,43.4403,55600.0
2006-11-17 10:00:00,50.25,50.25,50.13,50.14,43100.0,43.423,43.423,43.3193,43.328,43100.0
2006-11-17 10:10:00,50.13,50.13,50.0,50.0,46800.0,43.3193,43.3193,43.207,43.207,46800.0
2006-11-17 10:20:00,50.0,50.01,49.87,49.89,41600.0,43.207,43.2156,43.0947,43.1119,41600.0
2006-11-17 10:30:00,49.9,50.01,49.9,49.93,42000.0,43.1206,43.2156,43.1206,43.1465,42000.0
2006-11-17 10:40:00,49.92,50.01,49.91,49.98,32200.0,43.1379,43.2156,43.1292,43.1897,32200.0
2006-11-17 10:50:00,49.99,49.99,49.83,49.83,23300.0,43.1984,43.1984,43.0601,43.0601,23300.0
2006-11-17 11:00:00,49.83,49.84,49.74,49.74,22700.0,43.0601,43.0687,42.9823,42.9823,22700.0
2006-11-17 11:10:00,49.73,49.87,49.73,49.81,27900.0,42.9737,43.0947,42.9737,43.0428,27900.0
2006-11-17 11:20:00,49.81,49.86,49.81,49.85,18800.0,43.0428,43.086,43.0428,43.0774,18800.0
2006-11-17 11:30:00,49.85,49.95,49.84,49.95,30600.0,43.0774,43.1638,43.0687,43.1638,30600.0
2006-11-17 11:40:00,49.94,49.94,49.71,49.71,14400.0,43.1551,43.1551,42.9564,42.9564,14400.0
2006-11-17 11:50:00,49.72,49.81,49.6,49.81,44800.0,42.965,43.0428,42.8613,43.0428,44800.0
2006-11-17 12:00:00,49.8,49.9,49.75,49.89,17700.0,43.0342,43.1206,42.991,43.1119,17700.0
2006-11-17 12:10:00,49.89,49.94,49.89,49.93,12200.0,43.1119,43.1551,43.1119,43.1465,12200.0
2006-11-17 12:20:00,49.92,49.93,49.87,49.87,8800.0,43.1379,43.1465,43.0947,43.0947,8800.0
2006-11-17 12:30:00,49.87,49.94,49.85,49.91,12200.0,43.0947,43.1551,43.0774,43.1292,12200.0
2006-11-17 12:40:00,49.91,49.91,49.85,49.87,11800.0,43.1292,43.1292,43.0774,43.0947,11800.0
2006-11-17 12:50:00,49.86,49.86,49.71,49.74,13700.0,43.086,43.086,42.9564,42.9823,13700.0
2006-11-17 13:00:00,49.74,49.77,49.72,49.74,15500.0,42.9823,43.0082,42.965,42.9823,15500.0
2006-11-17 13:10:00,49.74,49.76,49.72,49.72,28600.0,42.9823,42.9996,42.965,42.965,28600.0
2006-11-17 13:20:00,49.72,49.74,49.7,49.7,19600.0,42.965,42.9823,42.9478,42.9478,19600.0
2006-11-17 13:30:00,49.71,49.74,49.7,49.7,21400.0,42.9564,42.9823,42.9478,42.9478,21400.0
2006-11-17 13:40:00,49.7,49.73,49.62,49.62,21400.0,42.9478,42.9737,42.8786,42.8786,21400.0
2006-11-17 13:50:00,49.62,49.64,49.55,49.61,21800.0,42.8786,42.8959,42.8181,42.87,21800.0
2006-11-17 14:00:00,49.6,49.63,49.54,49.61,21300.0,42.8613,42.8873,42.8095,42.87,21300.0
2006-11-17 14:10:00,49.6,49.68,49.58,49.67,19000.0,42.8613,42.9305,42.8441,42.9218,19000.0
2006-11-17 14:20:00,49.67,49.68,49.62,49.68,27400.0,42.9218,42.9305,42.8786,42.9305,27400.0
2006-11-17 14:30:00,49.67,49.77,49.64,49.68,23300.0,42.9218,43.0082,42.8959,42.9305,23300.0
2006-11-17 14:40:00,49.68,49.84,49.66,49.82,27400.0,42.9305,43.0687,42.9132,43.0514,27400.0
2006-11-17 14:50:00,49.82,49.85,49.77,49.79,14700.0,43.0514,43.0774,43.0082,43.0255,14700.0
2006-11-17 15:00:00,49.77,49.96,49.76,49.95,53000.0,43.0082,43.1724,42.9996,43.1638,53000.0
2006-11-17 15:10:00,49.95,49.95,49.87,49.95,51400.0,43.1638,43.1638,43.0947,43.1638,51400.0
2006-11-17 15:20:00,49.93,49.93,49.8,49.81,21100.0,43.1465,43.1465,43.0342,43.0428,21100.0
2006-11-17 15:30:00,49.81,49.84,49.65,49.66,32700.0,43.0428,43.0687,42.9045,42.9132,32700.0
2006-11-17 15:40:00,49.65,49.68,49.57,49.58,76600.0,42.9045,42.9305,42.8354,42.8441,76600.0
2006-11-17 15:50:00,49.57,49.63,49.56,49.63,91500.0,42.8354,42.8873,42.8268,42.8873,91500.0
2006-11-20 09:30:00,49.5,49.74,49.5,49.7,39800.0,42.7749,42.9823,42.7749,42.9478,39800.0
2006-11-20 09:40:00,49.69,49.71,49.32,49.42,44500.0,42.9391,42.9564,42.6194,42.7058,44500.0
2006-11-20 09:50:00,49.44,49.65,49.4,49.57,24300.0,42.7231,42.9045,42.6885,42.8354,24300.0
2006-11-20 10:00:00,49.56,49.59,49.5,49.58,25900.0,42.8268,42.8527,42.7749,42.8441,25900.0
2006-11-20 10:10:00,49.56,49.67,49.51,49.64,19900.0,42.8268,42.9218,42.7836,42.8959,19900.0
2006-11-20 10:20:00,49.64,49.65,49.52,49.52,30000.0,42.8959,42.9045,42.7922,42.7922,30000.0
2006-11-20 10:30:00,49.52,49.67,49.4,49.63,41900.0,42.7922,42.9218,42.6885,42.8873,41900.0
2006-11-20 10:40:00,49.65,49.67,49.34,49.41,27200.0,42.9045,42.9218,42.6367,42.6972,27200.0
2006-11-20 10:50:00,49.43,49.48,49.4,49.41,28200.0,42.7144,42.7576,42.6885,42.6972,28200.0
2006-11-20 11:00:00,49.4,49.41,49.14,49.14,24900.0,42.6885,42.6972,42.4638,42.4638,24900.0
2006-11-20 11:10:00,49.14,49.35,49.14,49.35,35700.0,42.4638,42.6453,42.4638,42.6453,35700.0
2006-11-20 11:20:00,49.35,49.43,49.29,49.41,21400.0,42.6453,42.7144,42.5935,42.6972,21400.0
2006-11-20 11:30:00,49.4,49.42,49.35,49.36,10200.0,42.6885,42.7058,42.6453,42.6539,10200.0
2006-11-20 11:40:00,49.36,49.36,49.18,49.18,31700.0,42.6539,42.6539,42.4984,42.4984,31700.0
2006-11-20 11:50:00,49.18,49.23,49.13,49.2,42700.0,42.4984,42.5416,42.4552,42.5157,42700.0
2006-11-20 12:00:00,49.2,49.24,49.19,49.2,22900.0,42.5157,42.5502,42.507,42.5157,22900.0
2006-11-20 12:10:00,49.2,49.2,49.17,49.2,19200.0,42.5157,42.5157,42.4898,42.5157,19200.0
2006-11-20 12:20:00,49.2,49.2,49.06,49.09,20200.0,42.5157,42.5157,42.3947,42.4206,20200.0
2006-11-20 12:30:00,49.09,49.09,49.0,49.03,17000.0,42.4206,42.4206,42.3429,42.3688,17000.0
2006-11-20 12:40:00,49.03,49.05,49.02,49.02,12700.0,42.3688,42.3861,42.3601,42.3601,12700.0
2006-11-20 12:50:00,49.02,49.05,49.0,49.04,21700.0,42.3601,42.3861,42.3429,42.3774,21700.0
2006-11-20 13:00:00,49.04,49.08,49.02,49.08,10100.0,42.3774,42.412,42.3601,42.412,10100.0
2006-11-20 13:10:00,49.08,49.1,49.07,49.1,10800.0,42.412,42.4293,42.4033,42.4293,10800.0
2006-11-20 13:20:00,49.11,49.13,49.08,49.13,10300.0,42.4379,42.4552,42.412,42.4552,10300.0
2006-11-20 13:30:00,49.12,49.14,49.06,49.07,7300.0,42.4466,42.4638,42.3947,42.4033,7300.0
2006-11-20 13:40:00,49.08,49.16,49.08,49.14,9200.0,42.412,42.4811,42.412,42.4638,9200.0
2006-11-20 13:50:00,49.15,49.16,49.08,49.09,13500.0,42.4725,42.4811,42.412,42.4206,13500.0
2006-11-20 14:00:00,49.1,49.12,49.04,49.05,12300.0,42.4293,42.4466,42.3774,42.3861,12300.0
2006-11-20 14:10:00,49.04,49.06,49.04,49.05,19800.0,42.3774,42.3947,42.3774,42.3861,19800.0
2006-11-20 14:20:00,49.04,49.05,48.81,48.85,59900.0,42.3774,42.3861,42.1787,42.2132,59900.0
2006-11-20 14:30:00,48.87,48.91,48.84,48.91,23600.0,42.2305,42.2651,42.2046,42.2651,23600.0
2006-11-20 14:40:00,48.9,49.01,48.88,48.98,40000.0,42.2564,42.3515,42.2392,42.3256,40000.0
2006-11-20 14:50:00,48.98,49.06,48.98,49.05,24300.0,42.3256,42.3947,42.3256,42.3861,24300.0
2006-11-20 15:00:00,49.03,49.1,49.03,49.08,29600.0,42.3688,42.4293,42.3688,42.412,29600.0
2006-11-20 15:10:00,49.07,49.17,49.07,49.15,24500.0,42.4033,42.4898,42.4033,42.4725,24500.0
2006-11-20 15:20:00,49.15,49.17,49.03,49.09,39800.0,42.4725,42.4898,42.3688,42.4206,39800.0
2006-11-20 15:30:00,49.09,49.13,49.07,49.1,37100.0,42.4206,42.4552,42.4033,42.4293,37100.0
2006-11-20 15:40:00,49.09,49.1,49.04,49.07,36400.0,42.4206,42.4293,42.3774,42.4033,36400.0
2006-11-20 15:50:00,49.07,49.15,49.05,49.15,71600.0,42.4033,42.4725,42.3861,42.4725,71600.0
2006-11-21 09:30:00,49.1,49.16,48.65,48.74,70800.0,42.4293,42.4811,42.0404,42.1182,70800.0
2006-11-21 09:40:00,48.74,48.95,48.73,48.8,38400.0,42.1182,42.2996,42.1095,42.17,38400.0
2006-11-21 09:50:00,48.76,48.86,48.47,48.48,69100.0,42.1355,42.2219,41.8849,41.8935,69100.0
2006-11-21 10:00:00,48.47,48.54,48.43,48.51,52400.0,41.8849,41.9453,41.8503,41.9194,52400.0
2006-11-21 10:10:00,48.51,48.63,48.48,48.59,74900.0,41.9194,42.0231,41.8935,41.9886,74900.0
2006-11-21 10:20:00,48.61,48.61,48.36,48.37,109600.0,42.0058,42.0058,41.7898,41.7984,109600.0
2006-11-21 10:30:00,48.38,48.43,48.36,48.4,52200.0,41.8071,41.8503,41.7898,41.8244,52200.0
2006-11-21 10:40:00,48.39,48.47,48.33,48.33,66700.0,41.8157,41.8849,41.7639,41.7639,66700.0
2006-11-21 10:50:00,48.35,48.35,48.26,48.32,196100.0,41.7812,41.7812,41.7034,41.7552,196100.0
2006-11-21 11:00:00,48.33,48.39,48.21,48.23,51100.0,41.7639,41.8157,41.6602,41.6775,51100.0
2006-11-21 11:10:00,48.23,48.3,48.22,48.29,29700.0,41.6775,41.738,41.6688,41.7293,29700.0
2006-11-21 11:20:00,48.29,48.29,48.22,48.24,55300.0,41.7293,41.7293,41.6688,41.6861,55300.0
2006-11-21 11:30:00,48.24,48.25,48.15,48.15,35000.0,41.6861,41.6947,41.6083,41.6083,35000.0
2006-11-21 11:40:00,48.15,48.15,48.0,48.02,120300.0,41.6083,41.6083,41.4787,41.496,120300.0
2006-11-21 11:50:00,48.03,48.06,47.95,47.98,68300.0,41.5046,41.5306,41.4355,41.4614,68300.0
2006-11-21 12:00:00,47.98,48.01,47.91,47.91,62300.0,41.4614,41.4874,41.4009,41.4009,62300.0
2006-11-21 12:10:00,47.92,47.92,47.72,47.86,99200.0,41.4096,41.4096,41.2368,41.3577,99200.0
2006-11-21 12:20:00,47.86,47.89,47.72,47.76,62000.0,41.3577,41.3837,41.2368,41.2713,62000.0
2006-11-21 12:30:00,47.75,47.8,47.72,47.74,45500.0,41.2627,41.3059,41.2368,41.254,45500.0
2006-11-21 12:40:00,47.74,47.75,47.66,47.67,47400.0,41.254,41.2627,41.1849,41.1935,47400.0
2006-11-21 12:50:00,47.68,47.83,47.67,47.79,62700.0,41.2022,41.3318,41.1935,41.2972,62700.0
2006-11-21 13:00:00,47.8,47.83,47.66,47.66,79500.0,41.3059,41.3318,41.1849,41.1849,79500.0
2006-11-21 13:10:00,47.66,47.67,47.42,47.42,105000.0,41.1849,41.1935,40.9775,40.9775,105000.0
2006-11-21 13:20:00,47.42,47.71,47.38,47.71,96000.0,40.9775,41.2281,40.9429,41.2281,96000.0
2006-11-21 13:30:00,47.71,47.8,47.69,47.78,36500.0,41.2281,41.3059,41.2108,41.2886,36500.0
2006-11-21 13:40:00,47.78,47.8,47.72,47.79,64200.0,41.2886,41.3059,41.2368,41.2972,64200.0
2006-11-21 13:50:00,47.78,47.9,47.76,47.9,63300.0,41.2886,41.3923,41.2713,41.3923,63300.0
2006-11-21 14:00:00,47.9,47.97,47.89,47.95,35900.0,41.3923,41.4528,41.3837,41.4355,35900.0
2006-11-21 14:10:00,47.96,48.04,47.94,47.98,75900.0,41.4441,41.5133,41.4269,41.4614,75900.0
2006-11-21 14:20:00,47.97,48.04,47.92,47.95,51700.0,41.4528,41.5133,41.4096,41.4355,51700.0
2006-11-21 14:30:00,47.95,47.95,47.83,47.84,48900.0,41.4355,41.4355,41.3318,41.3405,48900.0
2006-11-21 14:40:00,47.84,48.05,47.84,48.05,60200.0,41.3405,41.5219,41.3405,41.5219,60200.0
2006-11-21 14:50:00,48.05,48.06,48.0,48.02,110200.0,41.5219,41.5306,41.4787,41.496,110200.0
2006-11-21 15:00:00,48.02,48.05,47.99,48.0,157900.0,41.496,41.5219,41.4701,41.4787,157900.0
2006-11-21 15:10:00,48.0,48.01,47.93,47.94,55200.0,41.4787,41.4874,41.4182,41.4269,55200.0
2006-11-21 15:20:00,47.93,48.03,47.92,47.96,176000.0,41.4182,41.5046,41.4096,41.4441,176000.0
2006-11-21 15:30:00,47.98,48.0,47.94,47.98,71700.0,41.4614,41.4787,41.4269,41.4614,71700.0
2006-11-21 15:40:00,47.98,48.03,47.97,48.01,68600.0,41.4614,41.5046,41.4528,41.4874,68600.0
2006-11-21 15:50:00,48.0,48.06,47.99,47.99,95200.0,41.4787,41.5306,41.4701,41.4701,95200.0
2006-11-22 09:30:00,48.17,48.6,48.11,48.6,68600.0,41.6256,41.9972,41.5738,41.9972,68600.0
2006-11-22 09:40:00,48.6,48.75,48.48,48.54,59600.0,41.9972,42.1268,41.8935,41.9453,59600.0
2006-11-22 09:50:00,48.54,48.57,48.39,48.39,33500.0,41.9453,41.9713,41.8157,41.8157,33500.0
2006-11-22 10:00:00,48.39,48.5,48.01,48.02,65700.0,41.8157,41.9108,41.4874,41.496,65700.0
2006-11-22 10:10:00,48.02,48.19,47.93,48.17,47200.0,41.496,41.6429,41.4182,41.6256,47200.0
2006-11-22 10:20:00,48.19,48.3,48.16,48.23,31300.0,41.6429,41.738,41.617,41.6775,31300.0
2006-11-22 10:30:00,48.23,48.34,48.21,48.34,27000.0,41.6775,41.7725,41.6602,41.7725,27000.0
2006-11-22 10:40:00,48.34,48.5,48.34,48.5,31200.0,41.7725,41.9108,41.7725,41.9108,31200.0
2006-11-22 10:50:00,48.5,48.5,48.39,48.44,25500.0,41.9108,41.9108,41.8157,41.8589,25500.0
2006-11-22 11:00:00,48.45,48.6,48.44,48.56,24800.0,41.8676,41.9972,41.8589,41.9626,24800.0
2006-11-22 11:10:00,48.55,48.56,48.46,48.51,22800.0,41.954,41.9626,41.8762,41.9194,22800.0
2006-11-22 11:20:00,48.51,48.59,48.51,48.57,22500.0,41.9194,41.9886,41.9194,41.9713,22500.0
2006-11-22 11:30:00,48.58,48.6,48.55,48.6,22500.0,41.9799,41.9972,41.954,41.9972,22500.0
2006-11-22 11:40:00,48.59,48.64,48.59,48.64,23600.0,41.9886,42.0318,41.9886,42.0318,23600.0
2006-11-22 11:50:00,48.64,48.72,48.63,48.71,50700.0,42.0318,42.1009,42.0231,42.0923,50700.0
2006-11-22 12:00:00,48.7,48.73,48.69,48.72,22600.0,42.0836,42.1095,42.075,42.1009,22600.0
2006-11-22 12:10:00,48.72,48.73,48.69,48.7,16900.0,42.1009,42.1095,42.075,42.0836,16900.0
2006-11-22 12:20:00,48.7,48.76,48.68,48.74,34800.0,42.0836,42.1355,42.0663,42.1182,34800.0
2006-11-22 12:30:00,48.75,48.8,48.75,48.78,26600.0,42.1268,42.17,42.1268,42.1527,26600.0
2006-11-22 12:40:00,48.76,48.78,48.75,48.75,17300.0,42.1355,42.1527,42.1268,42.1268,17300.0
2006-11-22 12:50:00,48.76,48.76,48.71,48.72,17900.0,42.1355,42.1355,42.0923,42.1009,17900.0
2006-11-22 13:00:00,48.72,48.72,48.66,48.66,9100.0,42.1009,42.1009,42.049,42.049,9100.0
2006-11-22 13:10:00,48.66,48.66,48.56,48.57,17700.0,42.049,42.049,41.9626,41.9713,17700.0
2006-11-22 13:20:00,48.58,48.58,48.44,48.44,11600.0,41.9799,41.9799,41.8589,41.8589,11600.0
2006-11-22 13:30:00,48.43,48.43,48.37,48.41,17600.0,41.8503,41.8503,41.7984,41.833,17600.0
2006-11-22 13:40:00,48.42,48.46,48.42,48.43,13900.0,41.8417,41.8762,41.8417,41.8503,13900.0
2006-11-22 13:50:00,48.43,48.63,48.38,48.41,38200.0,41.8503,42.0231,41.8071,41.833,38200.0
2006-11-22 14:00:00,48.39,48.41,48.35,48.41,13100.0,41.8157,41.833,41.7812,41.833,13100.0
2006-11-22 14:10:00,48.4,48.46,48.32,48.46,20400.0,41.8244,41.8762,41.7552,41.8762,20400.0
2006-11-22 14:20:00,48.45,48.5,48.42,48.46,15300.0,41.8676,41.9108,41.8417,41.8762,15300.0
2006-11-22 14:30:00,48.47,48.52,48.41,48.52,16800.0,41.8849,41.9281,41.833,41.9281,16800.0
2006-11-22 14:40:00,48.52,48.58,48.5,48.58,17900.0,41.9281,41.9799,41.9108,41.9799,17900.0
2006-11-22 14:50:00,48.59,48.67,48.59,48.6,20900.0,41.9886,42.0577,41.9886,41.9972,20900.0
2006-11-22 15:00:00,48.6,48.62,48.59,48.59,19800.0,41.9972,42.0145,41.9886,41.9886,19800.0
2006-11-22 15:10:00,48.59,48.63,48.55,48.58,28900.0,41.9886,42.0231,41.954,41.9799,28900.0
2006-11-22 15:20:00,48.59,48.65,48.56,48.56,24200.0,41.9886,42.0404,41.9626,41.9626,24200.0
2006-11-22 15:30:00,48.56,48.56,48.42,48.48,25100.0,41.9626,41.9626,41.8417,41.8935,25100.0
2006-11-22 15:40:00,48.48,48.58,48.45,48.58,40300.0,41.8935,41.9799,41.8676,41.9799,40300.0
2006-11-22 15:50:00,48.56,48.57,48.48,48.51,50600.0,41.9626,41.9713,41.8935,41.9194,50600.0
2006-11-24 09:30:00,48.91,49.36,48.9,49.08,99000.0,42.2651,42.6539,42.2564,42.412,99000.0
2006-11-24 09:40:00,49.08,49.22,48.95,48.95,71600.0,42.412,42.533,42.2996,42.2996,71600.0
2006-11-24 09:50:00,48.94,48.96,48.7,48.7,35500.0,42.291,42.3083,42.0836,42.0836,35500.0
2006-11-24 10:00:00,48.72,48.72,48.51,48.6,38800.0,42.1009,42.1009,41.9194,41.9972,38800.0
2006-11-24 10:10:00,48.6,48.63,48.51,48.58,26900.0,41.9972,42.0231,41.9194,41.9799,26900.0
2006-11-24 10:20:00,48.58,48.65,48.55,48.58,35300.0,41.9799,42.0404,41.954,41.9799,35300.0
2006-11-24 10:30:00,48.59,48.6,48.57,48.6,8500.0,41.9886,41.9972,41.9713,41.9972,8500.0
2006-11-24 10:40:00,48.59,48.6,48.54,48.58,16700.0,41.9886,41.9972,41.9453,41.9799,16700.0
2006-11-24 10:50:00,48.58,48.62,48.54,48.6,24800.0,41.9799,42.0145,41.9453,41.9972,24800.0
2006-11-24 11:00:00,48.59,48.6,48.52,48.56,17200.0,41.9886,41.9972,41.9281,41.9626,17200.0
2006-11-24 11:10:00,48.56,48.58,48.52,48.52,27300.0,41.9626,41.9799,41.9281,41.9281,27300.0
2006-11-24 11:20:00,48.53,48.54,48.39,48.45,23200.0,41.9367,41.9453,41.8157,41.8676,23200.0
2006-11-24 11:30:00,48.45,48.46,48.32,48.4,56700.0,41.8676,41.8762,41.7552,41.8244,56700.0
2006-11-24 11:40:00,48.38,48.42,48.32,48.32,17900.0,41.8071,41.8417,41.7552,41.7552,17900.0
2006-11-24 11:50:00,48.31,48.32,48.23,48.29,33200.0,41.7466,41.7552,41.6775,41.7293,33200.0
2006-11-24 12:00:00,48.29,48.5,48.27,48.5,41300.0,41.7293,41.9108,41.712,41.9108,41300.0
2006-11-24 12:10:00,48.49,48.58,48.49,48.56,15200.0,41.9021,41.9799,41.9021,41.9626,15200.0
2006-11-24 12:20:00,48.54,48.56,48.44,48.45,20400.0,41.9453,41.9626,41.8589,41.8676,20400.0
2006-11-24 12:30:00,48.44,48.45,48.33,48.33,27400.0,41.8589,41.8676,41.7639,41.7639,27400.0
2006-11-24 12:40:00,48.31,48.34,48.24,48.24,27000.0,41.7466,41.7725,41.6861,41.6861,27000.0
2006-11-24 12:50:00,48.24,48.26,48.15,48.21,51200.0,41.6861,41.7034,41.6083,41.6602,51200.0
2006-11-24 13:00:00,48.18,48.65,48.18,48.65,24100.0,41.6343,42.0404,41.6343,42.0404,24100.0
2006-11-24 13:10:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 13:20:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 13:30:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 13:40:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 13:50:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:00:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:10:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:20:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:30:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:40:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:50:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:00:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:10:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:20:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:30:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:40:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:50:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-27 09:30:00,47.88,48.22,47.88,48.15,70500.0,41.375,41.6688,41.375,41.6083,70500.0
2006-11-27 09:40:00,48.14,48.3,47.88,47.89,67200.0,41.5997,41.738,41.375,41.3837,67200.0
2006-11-27 09:50:00,47.88,47.89,47.66,47.68,96200.0,41.375,41.3837,41.1849,41.2022,96200.0
2006-11-27 10:00:00,47.68,47.69,47.59,47.65,34100.0,41.2022,41.2108,41.1244,41.1763,34100.0
2006-11-27 10:10:00,47.65,47.79,47.6,47.73,52400.0,41.1763,41.2972,41.1331,41.2454,52400.0
2006-11-27 10:20:00,47.69,47.92,47.69,47.92,30900.0,41.2108,41.4096,41.2108,41.4096,30900.0
2006-11-27 10:30:00,47.9,47.92,47.78,47.91,32100.0,41.3923,41.4096,41.2886,41.4009,32100.0
2006-11-27 10:40:00,47.92,48.01,47.88,47.99,32200.0,41.4096,41.4874,41.375,41.4701,32200.0
2006-11-27 10:50:00,47.99,48.04,47.97,47.97,22500.0,41.4701,41.5133,41.4528,41.4528,22500.0
2006-11-27 11:00:00,47.97,47.98,47.8,47.83,28900.0,41.4528,41.4614,41.3059,41.3318,28900.0
2006-11-27 11:10:00,47.83,47.83,47.68,47.73,30400.0,41.3318,41.3318,41.2022,41.2454,30400.0
2006-11-27 11:20:00,47.73,47.88,47.7,47.8,33400.0,41.2454,41.375,41.2195,41.3059,33400.0
2006-11-27 11:30:00,47.81,47.83,47.8,47.83,16100.0,41.3145,41.3318,41.3059,41.3318,16100.0
2006-11-27 11:40:00,47.83,47.86,47.81,47.84,26000.0,41.3318,41.3577,41.3145,41.3405,26000.0
2006-11-27 11:50:00,47.85,47.86,47.79,47.83,43600.0,41.3491,41.3577,41.2972,41.3318,43600.0
2006-11-27 12:00:00,47.84,47.87,47.74,47.85,68400.0,41.3405,41.3664,41.254,41.3491,68400.0
2006-11-27 12:10:00,47.83,47.93,47.81,47.91,125600.0,41.3318,41.4182,41.3145,41.4009,125600.0
2006-11-27 12:20:00,47.9,47.97,47.84,47.95,82800.0,41.3923,41.4528,41.3405,41.4355,82800.0
2006-11-27 12:30:00,47.94,47.99,47.87,47.98,87200.0,41.4269,41.4701,41.3664,41.4614,87200.0
2006-11-27 12:40:00,47.96,48.04,47.87,48.03,51100.0,41.4441,41.5133,41.3664,41.5046,51100.0
2006-11-27 12:50:00,48.02,48.02,47.97,48.0,43100.0,41.496,41.496,41.4528,41.4787,43100.0
2006-11-27 13:00:00,48.0,48.02,47.97,48.0,24000.0,41.4787,41.496,41.4528,41.4787,24000.0
2006-11-27 13:10:00,48.01,48.01,47.97,48.0,21600.0,41.4874,41.4874,41.4528,41.4787,21600.0
2006-11-27 13:20:00,48.0,48.03,47.96,48.0,46700.0,41.4787,41.5046,41.4441,41.4787,46700.0
2006-11-27 13:30:00,48.0,48.05,47.99,48.02,33300.0,41.4787,41.5219,41.4701,41.496,33300.0
2006-11-27 13:40:00,48.02,48.04,47.99,48.0,25800.0,41.496,41.5133,41.4701,41.4787,25800.0
2006-11-27 13:50:00,48.01,48.02,47.99,48.01,32700.0,41.4874,41.496,41.4701,41.4874,32700.0
2006-11-27 14:00:00,48.01,48.02,47.99,48.0,28000.0,41.4874,41.496,41.4701,41.4787,28000.0
2006-11-27 14:10:00,48.0,48.02,47.99,48.0,44200.0,41.4787,41.496,41.4701,41.4787,44200.0
2006-11-27 14:20:00,48.01,48.02,47.98,48.01,28200.0,41.4874,41.496,41.4614,41.4874,28200.0
2006-11-27 14:30:00,48.0,48.11,47.99,48.11,74800.0,41.4787,41.5738,41.4701,41.5738,74800.0
2006-11-27 14:40:00,48.11,48.12,48.05,48.1,34700.0,41.5738,41.5824,41.5219,41.5651,34700.0
2006-11-27 14:50:00,48.1,48.2,48.07,48.09,103200.0,41.5651,41.6515,41.5392,41.5565,103200.0
2006-11-27 15:00:00,48.09,48.19,48.06,48.15,50100.0,41.5565,41.6429,41.5306,41.6083,50100.0
2006-11-27 15:10:00,48.17,48.29,48.15,48.28,101000.0,41.6256,41.7293,41.6083,41.7207,101000.0
2006-11-27 15:20:00,48.28,48.3,48.2,48.22,51700.0,41.7207,41.738,41.6515,41.6688,51700.0
2006-11-27 15:30:00,48.23,48.36,48.16,48.36,112600.0,41.6775,41.7898,41.617,41.7898,112600.0
2006-11-27 15:40:00,48.35,48.39,48.25,48.32,117600.0,41.7812,41.8157,41.6947,41.7552,117600.0
2006-11-27 15:50:00,48.33,48.35,48.21,48.27,177300.0,41.7639,41.7812,41.6602,41.712,177300.0
2006-11-28 09:30:00,48.25,48.25,48.1,48.21,115600.0,41.6947,41.6947,41.5651,41.6602,115600.0
2006-11-28 09:40:00,48.2,48.49,48.15,48.48,356400.0,41.6515,41.9021,41.6083,41.8935,356400.0
2006-11-28 09:50:00,48.5,48.6,48.41,48.56,75800.0,41.9108,41.9972,41.833,41.9626,75800.0
2006-11-28 10:00:00,48.56,48.66,48.54,48.58,74900.0,41.9626,42.049,41.9453,41.9799,74900.0
2006-11-28 10:10:00,48.58,48.63,48.48,48.53,76000.0,41.9799,42.0231,41.8935,41.9367,76000.0
2006-11-28 10:20:00,48.53,48.75,48.49,48.69,46000.0,41.9367,42.1268,41.9021,42.075,46000.0
2006-11-28 10:30:00,48.7,48.75,48.5,48.59,51800.0,42.0836,42.1268,41.9108,41.9886,51800.0
2006-11-28 10:40:00,48.6,48.62,48.46,48.54,112900.0,41.9972,42.0145,41.8762,41.9453,112900.0
2006-11-28 10:50:00,48.55,48.6,48.47,48.5,70100.0,41.954,41.9972,41.8849,41.9108,70100.0
2006-11-28 11:00:00,48.55,48.64,48.47,48.63,141400.0,41.954,42.0318,41.8849,42.0231,141400.0
2006-11-28 11:10:00,48.63,48.69,48.57,48.64,111300.0,42.0231,42.075,41.9713,42.0318,111300.0
2006-11-28 11:20:00,48.63,48.69,48.57,48.58,74900.0,42.0231,42.075,41.9713,41.9799,74900.0
2006-11-28 11:30:00,48.58,48.64,48.52,48.56,113000.0,41.9799,42.0318,41.9281,41.9626,113000.0
2006-11-28 11:40:00,48.57,48.6,48.42,48.42,72900.0,41.9713,41.9972,41.8417,41.8417,72900.0
2006-11-28 11:50:00,48.42,48.6,48.42,48.53,64400.0,41.8417,41.9972,41.8417,41.9367,64400.0
2006-11-28 12:00:00,48.55,48.55,48.48,48.5,25000.0,41.954,41.954,41.8935,41.9108,25000.0
2006-11-28 12:10:00,48.5,48.54,48.42,48.5,35100.0,41.9108,41.9453,41.8417,41.9108,35100.0
2006-11-28 12:20:00,48.5,48.51,48.39,48.48,25400.0,41.9108,41.9194,41.8157,41.8935,25400.0
2006-11-28 12:30:00,48.47,48.48,48.39,48.42,48800.0,41.8849,41.8935,41.8157,41.8417,48800.0
2006-11-28 12:40:00,48.42,48.46,48.39,48.42,39500.0,41.8417,41.8762,41.8157,41.8417,39500.0
2006-11-28 12:50:00,48.42,48.47,48.38,48.4,18600.0,41.8417,41.8849,41.8071,41.8244,18600.0
2006-11-28 13:00:00,48.39,48.52,48.27,48.49,25900.0,41.8157,41.9281,41.712,41.9021,25900.0
2006-11-28 13:10:00,48.49,48.51,48.41,48.46,34800.0,41.9021,41.9194,41.833,41.8762,34800.0
2006-11-28 13:20:00,48.46,48.53,48.39,48.4,37400.0,41.8762,41.9367,41.8157,41.8244,37400.0
2006-11-28 13:30:00,48.39,48.53,48.36,48.53,52800.0,41.8157,41.9367,41.7898,41.9367,52800.0
2006-11-28 13:40:00,48.53,48.53,48.47,48.48,13700.0,41.9367,41.9367,41.8849,41.8935,13700.0
2006-11-28 13:50:00,48.49,48.5,48.41,48.49,22300.0,41.9021,41.9108,41.833,41.9021,22300.0
2006-11-28 14:00:00,48.47,48.48,48.39,48.43,26900.0,41.8849,41.8935,41.8157,41.8503,26900.0
2006-11-28 14:10:00,48.44,48.54,48.41,48.46,38600.0,41.8589,41.9453,41.833,41.8762,38600.0
2006-11-28 14:20:00,48.47,48.55,48.46,48.51,19200.0,41.8849,41.954,41.8762,41.9194,19200.0
2006-11-28 14:30:00,48.52,48.53,48.44,48.47,21600.0,41.9281,41.9367,41.8589,41.8849,21600.0
2006-11-28 14:40:00,48.47,48.54,48.43,48.5,37900.0,41.8849,41.9453,41.8503,41.9108,37900.0
2006-11-28 14:50:00,48.49,48.56,48.47,48.56,43600.0,41.9021,41.9626,41.8849,41.9626,43600.0
2006-11-28 15:00:00,48.56,48.57,48.5,48.55,45100.0,41.9626,41.9713,41.9108,41.954,45100.0
2006-11-28 15:10:00,48.53,48.62,48.52,48.61,51800.0,41.9367,42.0145,41.9281,42.0058,51800.0
2006-11-28 15:20:00,48.61,48.63,48.6,48.6,52800.0,42.0058,42.0231,41.9972,41.9972,52800.0
2006-11-28 15:30:00,48.6,48.63,48.49,48.51,62100.0,41.9972,42.0231,41.9021,41.9194,62100.0
2006-11-28 15:40:00,48.51,48.55,48.49,48.55,112600.0,41.9194,41.954,41.9021,41.954,112600.0
2006-11-28 15:50:00,48.54,48.57,48.5,48.57,407100.0,41.9453,41.9713,41.9108,41.9713,407100.0
2006-11-29 09:30:00,48.69,48.72,48.5,48.5,48000.0,42.1265,42.1525,41.9622,41.9622,48000.0
2006-11-29 09:40:00,48.5,48.73,48.4,48.62,34900.0,41.9622,42.1612,41.8756,42.066,34900.0
2006-11-29 09:50:00,48.62,48.82,48.6,48.79,50800.0,42.066,42.239,42.0487,42.2131,50800.0
2006-11-29 10:00:00,48.77,48.93,48.77,48.88,52300.0,42.1958,42.3342,42.1958,42.2909,52300.0
2006-11-29 10:10:00,48.88,49.0,48.88,48.98,34500.0,42.2909,42.3948,42.2909,42.3775,34500.0
2006-11-29 10:20:00,48.99,49.02,48.95,48.97,49700.0,42.3861,42.4121,42.3515,42.3688,49700.0
2006-11-29 10:30:00,48.97,48.97,48.76,48.8,37800.0,42.3688,42.3688,42.1871,42.2217,37800.0
2006-11-29 10:40:00,48.8,48.85,48.8,48.84,38200.0,42.2217,42.265,42.2217,42.2563,38200.0
2006-11-29 10:50:00,48.84,48.92,48.83,48.91,28700.0,42.2563,42.3255,42.2477,42.3169,28700.0
2006-11-29 11:00:00,48.91,49.03,48.9,49.03,42900.0,42.3169,42.4207,42.3082,42.4207,42900.0
2006-11-29 11:10:00,49.03,49.11,48.98,48.98,46100.0,42.4207,42.4899,42.3775,42.3775,46100.0
2006-11-29 11:20:00,48.99,49.03,48.91,48.95,54700.0,42.3861,42.4207,42.3169,42.3515,54700.0
2006-11-29 11:30:00,48.94,48.99,48.92,48.99,63500.0,42.3428,42.3861,42.3255,42.3861,63500.0
2006-11-29 11:40:00,48.99,48.99,48.9,48.95,72400.0,42.3861,42.3861,42.3082,42.3515,72400.0
2006-11-29 11:50:00,48.95,48.99,48.83,48.83,19800.0,42.3515,42.3861,42.2477,42.2477,19800.0
2006-11-29 12:00:00,48.82,48.88,48.81,48.86,19800.0,42.239,42.2909,42.2304,42.2736,19800.0
2006-11-29 12:10:00,48.86,48.94,48.82,48.92,29100.0,42.2736,42.3428,42.239,42.3255,29100.0
2006-11-29 12:20:00,48.93,48.94,48.82,48.86,16400.0,42.3342,42.3428,42.239,42.2736,16400.0
2006-11-29 12:30:00,48.85,48.86,48.8,48.8,25200.0,42.265,42.2736,42.2217,42.2217,25200.0
2006-11-29 12:40:00,48.81,48.91,48.81,48.81,24000.0,42.2304,42.3169,42.2304,42.2304,24000.0
2006-11-29 12:50:00,48.82,48.86,48.82,48.85,14400.0,42.239,42.2736,42.239,42.265,14400.0
2006-11-29 13:00:00,48.83,48.88,48.8,48.82,20500.0,42.2477,42.2909,42.2217,42.239,20500.0
2006-11-29 13:10:00,48.8,48.89,48.8,48.86,16900.0,42.2217,42.2996,42.2217,42.2736,16900.0
2006-11-29 13:20:00,48.87,48.89,48.83,48.89,26200.0,42.2823,42.2996,42.2477,42.2996,26200.0
2006-11-29 13:30:00,48.88,48.89,48.82,48.82,35500.0,42.2909,42.2996,42.239,42.239,35500.0
2006-11-29 13:40:00,48.83,48.88,48.81,48.87,33300.0,42.2477,42.2909,42.2304,42.2823,33300.0
2006-11-29 13:50:00,48.88,48.88,48.83,48.86,24000.0,42.2909,42.2909,42.2477,42.2736,24000.0
2006-11-29 14:00:00,48.86,48.89,48.83,48.85,37500.0,42.2736,42.2996,42.2477,42.265,37500.0
2006-11-29 14:10:00,48.85,48.87,48.82,48.84,96800.0,42.265,42.2823,42.239,42.2563,96800.0
2006-11-29 14:20:00,48.85,48.88,48.81,48.85,59300.0,42.265,42.2909,42.2304,42.265,59300.0
2006-11-29 14:30:00,48.87,48.89,48.85,48.89,26300.0,42.2823,42.2996,42.265,42.2996,26300.0
2006-11-29 14:40:00,48.89,48.9,48.85,48.86,21900.0,42.2996,42.3082,42.265,42.2736,21900.0
2006-11-29 14:50:00,48.87,48.91,48.86,48.89,33200.0,42.2823,42.3169,42.2736,42.2996,33200.0
2006-11-29 15:00:00,48.89,48.92,48.86,48.9,30700.0,42.2996,42.3255,42.2736,42.3082,30700.0
2006-11-29 15:10:00,48.9,48.91,48.86,48.9,32100.0,42.3082,42.3169,42.2736,42.3082,32100.0
2006-11-29 15:20:00,48.9,48.93,48.88,48.89,34800.0,42.3082,42.3342,42.2909,42.2996,34800.0
2006-11-29 15:30:00,48.9,48.96,48.89,48.94,49800.0,42.3082,42.3601,42.2996,42.3428,49800.0
2006-11-29 15:40:00,48.93,48.97,48.92,48.93,41400.0,42.3342,42.3688,42.3255,42.3342,41400.0
2006-11-29 15:50:00,48.92,48.93,48.89,48.92,61400.0,42.3255,42.3342,42.2996,42.3255,61400.0
2006-11-30 09:30:00,49.35,49.42,49.2,49.31,111400.0,42.6976,42.7581,42.5678,42.663,111400.0
2006-11-30 09:40:00,49.31,49.54,49.29,49.54,92400.0,42.663,42.862,42.6457,42.862,92400.0
2006-11-30 09:50:00,49.53,49.59,49.47,49.56,78900.0,42.8533,42.9052,42.8014,42.8793,78900.0
2006-11-30 10:00:00,49.55,49.56,49.13,49.25,105100.0,42.8706,42.8793,42.5072,42.6111,105100.0
2006-11-30 10:10:00,49.24,49.34,49.23,49.28,56400.0,42.6024,42.6889,42.5938,42.637,56400.0
2006-11-30 10:20:00,49.28,49.4,49.25,49.39,54000.0,42.637,42.7408,42.6111,42.7322,54000.0
2006-11-30 10:30:00,49.38,49.4,49.31,49.32,38500.0,42.7235,42.7408,42.663,42.6716,38500.0
2006-11-30 10:40:00,49.32,49.38,49.26,49.26,52100.0,42.6716,42.7235,42.6197,42.6197,52100.0
2006-11-30 10:50:00,49.26,49.3,49.2,49.2,69100.0,42.6197,42.6543,42.5678,42.5678,69100.0
2006-11-30 11:00:00,49.2,49.3,49.2,49.29,45600.0,42.5678,42.6543,42.5678,42.6457,45600.0
2006-11-30 11:10:00,49.29,49.3,49.25,49.28,25700.0,42.6457,42.6543,42.6111,42.637,25700.0
2006-11-30 11:20:00,49.28,49.31,49.24,49.29,41300.0,42.637,42.663,42.6024,42.6457,41300.0
2006-11-30 11:30:00,49.29,49.29,49.24,49.25,78800.0,42.6457,42.6457,42.6024,42.6111,78800.0
2006-11-30 11:40:00,49.25,49.3,49.25,49.28,152200.0,42.6111,42.6543,42.6111,42.637,152200.0
2006-11-30 11:50:00,49.27,49.31,49.25,49.29,48700.0,42.6284,42.663,42.6111,42.6457,48700.0
2006-11-30 12:00:00,49.3,49.37,49.28,49.31,42200.0,42.6543,42.7149,42.637,42.663,42200.0
2006-11-30 12:10:00,49.33,49.35,49.28,49.3,11900.0,42.6803,42.6976,42.637,42.6543,11900.0
2006-11-30 12:20:00,49.3,49.34,49.27,49.33,26800.0,42.6543,42.6889,42.6284,42.6803,26800.0
2006-11-30 12:30:00,49.35,49.37,49.27,49.27,13400.0,42.6976,42.7149,42.6284,42.6284,13400.0
2006-11-30 12:40:00,49.25,49.26,49.25,49.25,14300.0,42.6111,42.6197,42.6111,42.6111,14300.0
2006-11-30 12:50:00,49.25,49.33,49.25,49.27,139100.0,42.6111,42.6803,42.6111,42.6284,139100.0
2006-11-30 13:00:00,49.27,49.31,49.26,49.28,27200.0,42.6284,42.663,42.6197,42.637,27200.0
2006-11-30 13:10:00,49.28,49.37,49.28,49.37,22600.0,42.637,42.7149,42.637,42.7149,22600.0
2006-11-30 13:20:00,49.36,49.4,49.32,49.38,17700.0,42.7062,42.7408,42.6716,42.7235,17700.0
2006-11-30 13:30:00,49.4,49.41,49.36,49.38,22200.0,42.7408,42.7495,42.7062,42.7235,22200.0
2006-11-30 13:40:00,49.4,49.43,49.36,49.37,18500.0,42.7408,42.7668,42.7062,42.7149,18500.0
2006-11-30 13:50:00,49.37,49.39,49.34,49.37,27400.0,42.7149,42.7322,42.6889,42.7149,27400.0
2006-11-30 14:00:00,49.37,49.37,49.32,49.33,129300.0,42.7149,42.7149,42.6716,42.6803,129300.0
2006-11-30 14:10:00,49.32,49.37,49.32,49.37,30600.0,42.6716,42.7149,42.6716,42.7149,30600.0
2006-11-30 14:20:00,49.36,49.39,49.35,49.39,22500.0,42.7062,42.7322,42.6976,42.7322,22500.0
2006-11-30 14:30:00,49.38,49.46,49.37,49.46,24800.0,42.7235,42.7927,42.7149,42.7927,24800.0
2006-11-30 14:40:00,49.46,49.47,49.4,49.47,19400.0,42.7927,42.8014,42.7408,42.8014,19400.0
2006-11-30 14:50:00,49.47,49.54,49.46,49.5,23000.0,42.8014,42.862,42.7927,42.8274,23000.0
2006-11-30 15:00:00,49.5,49.51,49.33,49.34,41200.0,42.8274,42.836,42.6803,42.6889,41200.0
2006-11-30 15:10:00,49.34,49.38,49.32,49.35,64700.0,42.6889,42.7235,42.6716,42.6976,64700.0
2006-11-30 15:20:00,49.35,49.41,49.34,49.41,19000.0,42.6976,42.7495,42.6889,42.7495,19000.0
2006-11-30 15:30:00,49.4,49.41,49.33,49.33,36300.0,42.7408,42.7495,42.6803,42.6803,36300.0
2006-11-30 15:40:00,49.33,49.33,49.27,49.3,59700.0,42.6803,42.6803,42.6284,42.6543,59700.0
2006-11-30 15:50:00,49.3,49.37,49.3,49.32,68000.0,42.6543,42.7149,42.6543,42.6716,68000.0
2006-12-01 09:30:00,49.51,49.51,49.4,49.49,75600.0,42.836,42.836,42.7408,42.8187,75600.0
2006-12-01 09:40:00,49.48,49.53,49.21,49.21,59700.0,42.8101,42.8533,42.5764,42.5764,59700.0
2006-12-01 09:50:00,49.22,49.24,49.17,49.22,64400.0,42.5851,42.6024,42.5418,42.5851,64400.0
2006-12-01 10:00:00,49.2,49.27,49.17,49.21,98200.0,42.5678,42.6284,42.5418,42.5764,98200.0
2006-12-01 10:10:00,49.22,49.3,49.2,49.21,27700.0,42.5851,42.6543,42.5678,42.5764,27700.0
2006-12-01 10:20:00,49.2,49.2,49.0,49.03,39500.0,42.5678,42.5678,42.3948,42.4207,39500.0
2006-12-01 10:30:00,49.03,49.06,48.95,49.06,49400.0,42.4207,42.4467,42.3515,42.4467,49400.0
2006-12-01 10:40:00,49.06,49.12,49.0,49.05,29800.0,42.4467,42.4986,42.3948,42.438,29800.0
2006-12-01 10:50:00,49.06,49.06,49.0,49.0,54700.0,42.4467,42.4467,42.3948,42.3948,54700.0
2006-12-01 11:00:00,49.01,49.11,49.0,49.03,34900.0,42.4034,42.4899,42.3948,42.4207,34900.0
2006-12-01 11:10:00,49.05,49.1,48.97,49.1,55300.0,42.438,42.4813,42.3688,42.4813,55300.0
2006-12-01 11:20:00,49.11,49.18,49.02,49.07,45100.0,42.4899,42.5505,42.4121,42.4553,45100.0
2006-12-01 11:30:00,49.07,49.07,49.03,49.05,31500.0,42.4553,42.4553,42.4207,42.438,31500.0
2006-12-01 11:40:00,49.06,49.08,48.99,49.08,27700.0,42.4467,42.464,42.3861,42.464,27700.0
2006-12-01 11:50:00,49.08,49.18,49.08,49.17,30200.0,42.464,42.5505,42.464,42.5418,30200.0
2006-12-01 12:00:00,49.18,49.2,49.1,49.1,30200.0,42.5505,42.5678,42.4813,42.4813,30200.0
2006-12-01 12:10:00,49.11,49.15,49.1,49.15,21000.0,42.4899,42.5245,42.4813,42.5245,21000.0
2006-12-01 12:20:00,49.16,49.19,49.13,49.16,25400.0,42.5332,42.5591,42.5072,42.5332,25400.0
2006-12-01 12:30:00,49.16,49.18,49.13,49.15,51900.0,42.5332,42.5505,42.5072,42.5245,51900.0
2006-12-01 12:40:00,49.16,49.18,49.13,49.17,32600.0,42.5332,42.5505,42.5072,42.5418,32600.0
2006-12-01 12:50:00,49.16,49.17,49.15,49.15,9000.0,42.5332,42.5418,42.5245,42.5245,9000.0
2006-12-01 13:00:00,49.15,49.17,49.11,49.12,60400.0,42.5245,42.5418,42.4899,42.4986,60400.0
2006-12-01 13:10:00,49.12,49.13,49.08,49.09,15900.0,42.4986,42.5072,42.464,42.4726,15900.0
2006-12-01 13:20:00,49.1,49.13,49.08,49.09,21000.0,42.4813,42.5072,42.464,42.4726,21000.0
2006-12-01 13:30:00,49.1,49.12,49.09,49.11,37700.0,42.4813,42.4986,42.4726,42.4899,37700.0
2006-12-01 13:40:00,49.11,49.13,49.1,49.1,37800.0,42.4899,42.5072,42.4813,42.4813,37800.0
2006-12-01 13:50:00,49.1,49.11,49.05,49.08,81500.0,42.4813,42.4899,42.438,42.464,81500.0
2006-12-01 14:00:00,49.09,49.12,49.06,49.08,53400.0,42.4726,42.4986,42.4467,42.464,53400.0
2006-12-01 14:10:00,49.08,49.11,49.05,49.08,64600.0,42.464,42.4899,42.438,42.464,64600.0
2006-12-01 14:20:00,49.08,49.09,49.08,49.08,41600.0,42.464,42.4726,42.464,42.464,41600.0
2006-12-01 14:30:00,49.08,49.08,48.98,49.0,69100.0,42.464,42.464,42.3775,42.3948,69100.0
2006-12-01 14:40:00,49.0,49.01,48.96,48.99,57300.0,42.3948,42.4034,42.3601,42.3861,57300.0
2006-12-01 14:50:00,48.99,49.0,48.97,48.97,26400.0,42.3861,42.3948,42.3688,42.3688,26400.0
2006-12-01 15:00:00,48.98,49.03,48.93,49.02,49300.0,42.3775,42.4207,42.3342,42.4121,49300.0
2006-12-01 15:10:00,49.02,49.02,48.99,49.0,30200.0,42.4121,42.4121,42.3861,42.3948,30200.0
2006-12-01 15:20:00,49.0,49.09,48.99,49.08,43500.0,42.3948,42.4726,42.3861,42.464,43500.0
2006-12-01 15:30:00,49.08,49.08,49.03,49.04,52700.0,42.464,42.464,42.4207,42.4294,52700.0
2006-12-01 15:40:00,49.05,49.12,49.04,49.11,76300.0,42.438,42.4986,42.4294,42.4899,76300.0
2006-12-01 15:50:00,49.12,49.2,49.11,49.2,71000.0,42.4986,42.5678,42.4899,42.5678,71000.0
2006-12-04 09:30:00,49.52,49.52,49.25,49.25,64500.0,42.8447,42.8447,42.6111,42.6111,64500.0
2006-12-04 09:40:00,49.24,49.42,49.16,49.35,27900.0,42.6024,42.7581,42.5332,42.6976,27900.0
2006-12-04 09:50:00,49.35,49.42,49.26,49.34,17800.0,42.6976,42.7581,42.6197,42.6889,17800.0
2006-12-04 10:00:00,49.33,49.45,49.33,49.45,52800.0,42.6803,42.7841,42.6803,42.7841,52800.0
2006-12-04 10:10:00,49.46,49.54,49.43,49.5,37300.0,42.7927,42.862,42.7668,42.8274,37300.0
2006-12-04 10:20:00,49.5,49.5,49.37,49.44,34900.0,42.8274,42.8274,42.7149,42.7754,34900.0
2006-12-04 10:30:00,49.45,49.5,49.43,49.45,51800.0,42.7841,42.8274,42.7668,42.7841,51800.0
2006-12-04 10:40:00,49.45,49.49,49.39,49.39,27600.0,42.7841,42.8187,42.7322,42.7322,27600.0
2006-12-04 10:50:00,49.39,49.42,49.3,49.3,33200.0,42.7322,42.7581,42.6543,42.6543,33200.0
2006-12-04 11:00:00,49.29,49.31,49.21,49.3,23000.0,42.6457,42.663,42.5764,42.6543,23000.0
2006-12-04 11:10:00,49.31,49.38,49.26,49.38,17000.0,42.663,42.7235,42.6197,42.7235,17000.0
2006-12-04 11:20:00,49.36,49.37,49.2,49.2,12700.0,42.7062,42.7149,42.5678,42.5678,12700.0
2006-12-04 11:30:00,49.23,49.3,49.19,49.19,15400.0,42.5938,42.6543,42.5591,42.5591,15400.0
2006-12-04 11:40:00,49.18,49.18,49.1,49.1,17300.0,42.5505,42.5505,42.4813,42.4813,17300.0
2006-12-04 11:50:00,49.11,49.12,49.07,49.1,13300.0,42.4899,42.4986,42.4553,42.4813,13300.0
2006-12-04 12:00:00,49.1,49.17,49.1,49.16,30200.0,42.4813,42.5418,42.4813,42.5332,30200.0
2006-12-04 12:10:00,49.15,49.28,49.15,49.27,16800.0,42.5245,42.637,42.5245,42.6284,16800.0
2006-12-04 12:20:00,49.29,49.34,49.28,49.29,14800.0,42.6457,42.6889,42.637,42.6457,14800.0
2006-12-04 12:30:00,49.29,49.38,49.29,49.33,23100.0,42.6457,42.7235,42.6457,42.6803,23100.0
2006-12-04 12:40:00,49.34,49.34,49.22,49.26,14800.0,42.6889,42.6889,42.5851,42.6197,14800.0
2006-12-04 12:50:00,49.24,49.32,49.24,49.32,9000.0,42.6024,42.6716,42.6024,42.6716,9000.0
2006-12-04 13:00:00,49.33,49.39,49.32,49.38,11100.0,42.6803,42.7322,42.6716,42.7235,11100.0
2006-12-04 13:10:00,49.39,49.39,49.32,49.35,8600.0,42.7322,42.7322,42.6716,42.6976,8600.0
2006-12-04 13:20:00,49.35,49.37,49.32,49.36,20000.0,42.6976,42.7149,42.6716,42.7062,20000.0
2006-12-04 13:30:00,49.36,49.39,49.34,49.38,17300.0,42.7062,42.7322,42.6889,42.7235,17300.0
2006-12-04 13:40:00,49.38,49.49,49.37,49.46,18400.0,42.7235,42.8187,42.7149,42.7927,18400.0
2006-12-04 13:50:00,49.47,49.47,49.33,49.35,33000.0,42.8014,42.8014,42.6803,42.6976,33000.0
2006-12-04 14:00:00,49.33,49.36,49.33,49.36,18700.0,42.6803,42.7062,42.6803,42.7062,18700.0
2006-12-04 14:10:00,49.37,49.37,49.33,49.36,17600.0,42.7149,42.7149,42.6803,42.7062,17600.0
2006-12-04 14:20:00,49.36,49.37,49.33,49.34,23400.0,42.7062,42.7149,42.6803,42.6889,23400.0
2006-12-04 14:30:00,49.34,49.41,49.33,49.35,42500.0,42.6889,42.7495,42.6803,42.6976,42500.0
2006-12-04 14:40:00,49.36,49.37,49.33,49.34,22700.0,42.7062,42.7149,42.6803,42.6889,22700.0
2006-12-04 14:50:00,49.35,49.36,49.32,49.33,24800.0,42.6976,42.7062,42.6716,42.6803,24800.0
2006-12-04 15:00:00,49.34,49.36,49.14,49.14,26200.0,42.6889,42.7062,42.5159,42.5159,26200.0
2006-12-04 15:10:00,49.12,49.17,49.11,49.16,29400.0,42.4986,42.5418,42.4899,42.5332,29400.0
2006-12-04 15:20:00,49.16,49.21,49.16,49.21,30200.0,42.5332,42.5764,42.5332,42.5764,30200.0
2006-12-04 15:30:00,49.21,49.25,49.18,49.22,31800.0,42.5764,42.6111,42.5505,42.5851,31800.0
2006-12-04 15:40:00,49.22,49.29,49.22,49.23,56900.0,42.5851,42.6457,42.5851,42.5938,56900.0
2006-12-04 15:50:00,49.23,49.33,49.23,49.32,42000.0,42.5938,42.6803,42.5938,42.6716,42000.0
2006-12-05 09:30:00,49.25,49.31,49.02,49.03,45700.0,42.6111,42.663,42.4121,42.4207,45700.0
2006-12-05 09:40:00,49.02,49.27,48.87,49.15,34700.0,42.4121,42.6284,42.2823,42.5245,34700.0
2006-12-05 09:50:00,49.09,49.17,49.0,49.14,41100.0,42.4726,42.5418,42.3948,42.5159,41100.0
2006-12-05 10:00:00,49.15,49.3,49.03,49.09,54700.0,42.5245,42.6543,42.4207,42.4726,54700.0
2006-12-05 10:10:00,49.04,49.29,48.99,49.13,36000.0,42.4294,42.6457,42.3861,42.5072,36000.0
2006-12-05 10:20:00,49.13,49.14,48.82,48.86,46400.0,42.5072,42.5159,42.239,42.2736,46400.0
2006-12-05 10:30:00,48.87,49.1,48.87,49.08,73800.0,42.2823,42.4813,42.2823,42.464,73800.0
2006-12-05 10:40:00,49.08,49.09,48.96,49.0,23800.0,42.464,42.4726,42.3601,42.3948,23800.0
2006-12-05 10:50:00,49.0,49.05,49.0,49.02,17900.0,42.3948,42.438,42.3948,42.4121,17900.0
2006-12-05 11:00:00,49.02,49.04,48.99,48.99,18900.0,42.4121,42.4294,42.3861,42.3861,18900.0
2006-12-05 11:10:00,48.99,49.04,48.95,49.03,20300.0,42.3861,42.4294,42.3515,42.4207,20300.0
2006-12-05 11:20:00,49.03,49.05,48.95,48.96,20000.0,42.4207,42.438,42.3515,42.3601,20000.0
2006-12-05 11:30:00,48.97,49.1,48.97,49.1,22200.0,42.3688,42.4813,42.3688,42.4813,22200.0
2006-12-05 11:40:00,49.09,49.1,48.95,48.97,15300.0,42.4726,42.4813,42.3515,42.3688,15300.0
2006-12-05 11:50:00,48.98,49.06,48.92,48.95,25600.0,42.3775,42.4467,42.3255,42.3515,25600.0
2006-12-05 12:00:00,48.94,49.08,48.94,49.06,25800.0,42.3428,42.464,42.3428,42.4467,25800.0
2006-12-05 12:10:00,49.05,49.05,48.98,49.03,36300.0,42.438,42.438,42.3775,42.4207,36300.0
2006-12-05 12:20:00,49.03,49.04,48.98,49.03,18000.0,42.4207,42.4294,42.3775,42.4207,18000.0
2006-12-05 12:30:00,49.02,49.05,48.99,49.04,24000.0,42.4121,42.438,42.3861,42.4294,24000.0
2006-12-05 12:40:00,49.04,49.05,48.99,49.01,16700.0,42.4294,42.438,42.3861,42.4034,16700.0
2006-12-05 12:50:00,49.0,49.04,48.97,49.02,28000.0,42.3948,42.4294,42.3688,42.4121,28000.0
2006-12-05 13:00:00,49.03,49.04,48.98,49.0,23000.0,42.4207,42.4294,42.3775,42.3948,23000.0
2006-12-05 13:10:00,49.0,49.02,48.99,48.99,22500.0,42.3948,42.4121,42.3861,42.3861,22500.0
2006-12-05 13:20:00,49.01,49.02,48.93,48.96,30000.0,42.4034,42.4121,42.3342,42.3601,30000.0
2006-12-05 13:30:00,48.96,48.99,48.95,48.97,22800.0,42.3601,42.3861,42.3515,42.3688,22800.0
2006-12-05 13:40:00,48.96,48.98,48.88,48.92,48100.0,42.3601,42.3775,42.2909,42.3255,48100.0
2006-12-05 13:50:00,48.91,48.92,48.85,48.87,57600.0,42.3169,42.3255,42.265,42.2823,57600.0
2006-12-05 14:00:00,48.88,48.92,48.85,48.92,32900.0,42.2909,42.3255,42.265,42.3255,32900.0
2006-12-05 14:10:00,48.91,48.93,48.88,48.9,42600.0,42.3169,42.3342,42.2909,42.3082,42600.0
2006-12-05 14:20:00,48.89,49.08,48.89,48.9,60900.0,42.2996,42.464,42.2996,42.3082,60900.0
2006-12-05 14:30:00,48.9,48.94,48.89,48.9,28400.0,42.3082,42.3428,42.2996,42.3082,28400.0
2006-12-05 14:40:00,48.92,49.07,48.89,48.98,68700.0,42.3255,42.4553,42.2996,42.3775,68700.0
2006-12-05 14:50:00,48.97,48.98,48.91,48.94,29700.0,42.3688,42.3775,42.3169,42.3428,29700.0
2006-12-05 15:00:00,48.96,48.99,48.95,48.95,32900.0,42.3601,42.3861,42.3515,42.3515,32900.0
2006-12-05 15:10:00,48.94,49.0,48.91,48.94,34700.0,42.3428,42.3948,42.3169,42.3428,34700.0
2006-12-05 15:20:00,48.93,49.01,48.9,48.97,29400.0,42.3342,42.4034,42.3082,42.3688,29400.0
2006-12-05 15:30:00,48.97,49.03,48.97,49.01,54000.0,42.3688,42.4207,42.3688,42.4034,54000.0
2006-12-05 15:40:00,49.01,49.04,48.94,48.96,49500.0,42.4034,42.4294,42.3428,42.3601,49500.0
2006-12-05 15:50:00,48.96,49.15,48.96,49.12,68200.0,42.3601,42.5245,42.3601,42.4986,68200.0
2006-12-06 09:30:00,48.91,48.91,48.68,48.68,41800.0,42.3169,42.3169,42.1179,42.1179,41800.0
2006-12-06 09:40:00,48.7,48.75,48.48,48.49,65100.0,42.1352,42.1785,41.9449,41.9535,65100.0
2006-12-06 09:50:00,48.49,48.8,48.43,48.57,34700.0,41.9535,42.2217,41.9016,42.0227,34700.0
2006-12-06 10:00:00,48.57,48.91,48.49,48.9,45500.0,42.0227,42.3169,41.9535,42.3082,45500.0
2006-12-06 10:10:00,48.9,48.95,48.89,48.89,73700.0,42.3082,42.3515,42.2996,42.2996,73700.0
2006-12-06 10:20:00,48.89,48.91,48.72,48.75,38600.0,42.2996,42.3169,42.1525,42.1785,38600.0
2006-12-06 10:30:00,48.75,48.86,48.7,48.85,59300.0,42.1785,42.2736,42.1352,42.265,59300.0
2006-12-06 10:40:00,48.86,49.11,48.86,49.08,62200.0,42.2736,42.4899,42.2736,42.464,62200.0
2006-12-06 10:50:00,49.07,49.09,49.0,49.08,49900.0,42.4553,42.4726,42.3948,42.464,49900.0
2006-12-06 11:00:00,49.07,49.17,49.04,49.15,32400.0,42.4553,42.5418,42.4294,42.5245,32400.0
2006-12-06 11:10:00,49.15,49.22,49.14,49.2,90700.0,42.5245,42.5851,42.5159,42.5678,90700.0
2006-12-06 11:20:00,49.2,49.38,49.2,49.38,78800.0,42.5678,42.7235,42.5678,42.7235,78800.0
2006-12-06 11:30:00,49.38,49.49,49.38,49.49,54000.0,42.7235,42.8187,42.7235,42.8187,54000.0
2006-12-06 11:40:00,49.49,49.51,49.39,49.51,43600.0,42.8187,42.836,42.7322,42.836,43600.0
2006-12-06 11:50:00,49.51,49.63,49.4,49.41,39600.0,42.836,42.9398,42.7408,42.7495,39600.0
2006-12-06 12:00:00,49.39,49.51,49.35,49.5,61500.0,42.7322,42.836,42.6976,42.8274,61500.0
2006-12-06 12:10:00,49.49,49.6,49.49,49.58,46000.0,42.8187,42.9139,42.8187,42.8966,46000.0
2006-12-06 12:20:00,49.59,49.66,49.59,49.63,32700.0,42.9052,42.9658,42.9052,42.9398,32700.0
2006-12-06 12:30:00,49.63,49.63,49.5,49.62,45100.0,42.9398,42.9398,42.8274,42.9312,45100.0
2006-12-06 12:40:00,49.63,49.7,49.63,49.7,39300.0,42.9398,43.0004,42.9398,43.0004,39300.0
2006-12-06 12:50:00,49.7,49.7,49.58,49.58,17500.0,43.0004,43.0004,42.8966,42.8966,17500.0
2006-12-06 13:00:00,49.6,49.65,49.53,49.53,27500.0,42.9139,42.9571,42.8533,42.8533,27500.0
2006-12-06 13:10:00,49.52,49.59,49.48,49.49,33100.0,42.8447,42.9052,42.8101,42.8187,33100.0
2006-12-06 13:20:00,49.48,49.62,49.46,49.6,31900.0,42.8101,42.9312,42.7927,42.9139,31900.0
2006-12-06 13:30:00,49.6,49.68,49.56,49.57,31600.0,42.9139,42.9831,42.8793,42.8879,31600.0
2006-12-06 13:40:00,49.58,49.6,49.49,49.51,54300.0,42.8966,42.9139,42.8187,42.836,54300.0
2006-12-06 13:50:00,49.51,49.59,49.5,49.59,49700.0,42.836,42.9052,42.8274,42.9052,49700.0
2006-12-06 14:00:00,49.59,49.69,49.55,49.63,55300.0,42.9052,42.9917,42.8706,42.9398,55300.0
2006-12-06 14:10:00,49.62,49.85,49.62,49.71,85700.0,42.9312,43.1302,42.9312,43.009,85700.0
2006-12-06 14:20:00,49.71,49.92,49.71,49.92,58300.0,43.009,43.1907,43.009,43.1907,58300.0
2006-12-06 14:30:00,49.91,49.97,49.81,49.88,85800.0,43.1821,43.234,43.0956,43.1561,85800.0
2006-12-06 14:40:00,49.89,49.98,49.87,49.97,46400.0,43.1648,43.2427,43.1475,43.234,46400.0
2006-12-06 14:50:00,49.96,49.99,49.93,49.97,67200.0,43.2253,43.2513,43.1994,43.234,67200.0
2006-12-06 15:00:00,49.97,49.98,49.91,49.98,65200.0,43.234,43.2427,43.1821,43.2427,65200.0
2006-12-06 15:10:00,49.98,49.99,49.96,49.96,30600.0,43.2427,43.2513,43.2253,43.2253,30600.0
2006-12-06 15:20:00,49.96,49.98,49.95,49.97,40600.0,43.2253,43.2427,43.2167,43.234,40600.0
2006-12-06 15:30:00,49.96,49.97,49.9,49.92,51400.0,43.2253,43.234,43.1734,43.1907,51400.0
2006-12-06 15:40:00,49.92,49.99,49.89,49.99,77100.0,43.1907,43.2513,43.1648,43.2513,77100.0
2006-12-06 15:50:00,49.97,50.0,49.95,49.99,117800.0,43.234,43.26,43.2167,43.2513,117800.0
2006-12-07 09:30:00,50.0,50.61,49.7,49.75,125600.0,43.26,43.7877,43.0004,43.0437,125600.0
2006-12-07 09:40:00,49.74,49.91,49.7,49.87,53200.0,43.035,43.1821,43.0004,43.1475,53200.0
2006-12-07 09:50:00,49.87,49.89,49.66,49.76,53300.0,43.1475,43.1648,42.9658,43.0523,53300.0
2006-12-07 10:00:00,49.75,49.82,49.75,49.8,33800.0,43.0437,43.1042,43.0437,43.0869,33800.0
2006-12-07 10:10:00,49.8,49.88,49.77,49.83,37700.0,43.0869,43.1561,43.061,43.1129,37700.0
2006-12-07 10:20:00,49.82,49.9,49.8,49.88,112300.0,43.1042,43.1734,43.0869,43.1561,112300.0
2006-12-07 10:30:00,49.87,49.92,49.82,49.89,47100.0,43.1475,43.1907,43.1042,43.1648,47100.0
2006-12-07 10:40:00,49.89,49.92,49.8,49.87,27900.0,43.1648,43.1907,43.0869,43.1475,27900.0
2006-12-07 10:50:00,49.85,49.88,49.8,49.81,15600.0,43.1302,43.1561,43.0869,43.0956,15600.0
2006-12-07 11:00:00,49.8,49.83,49.8,49.8,30700.0,43.0869,43.1129,43.0869,43.0869,30700.0
2006-12-07 11:10:00,49.8,49.85,49.8,49.83,19800.0,43.0869,43.1302,43.0869,43.1129,19800.0
2006-12-07 11:20:00,49.83,49.83,49.75,49.75,44300.0,43.1129,43.1129,43.0437,43.0437,44300.0
2006-12-07 11:30:00,49.75,49.78,49.6,49.63,119300.0,43.0437,43.0696,42.9139,42.9398,119300.0
2006-12-07 11:40:00,49.62,49.63,49.47,49.54,29400.0,42.9312,42.9398,42.8014,42.862,29400.0
2006-12-07 11:50:00,49.54,49.63,49.52,49.57,17200.0,42.862,42.9398,42.8447,42.8879,17200.0
2006-12-07 12:00:00,49.57,49.59,49.51,49.51,12100.0,42.8879,42.9052,42.836,42.836,12100.0
2006-12-07 12:10:00,49.52,49.56,49.52,49.55,14800.0,42.8447,42.8793,42.8447,42.8706,14800.0
2006-12-07 12:20:00,49.56,49.57,49.46,49.46,23800.0,42.8793,42.8879,42.7927,42.7927,23800.0
2006-12-07 12:30:00,49.47,49.56,49.41,49.55,16000.0,42.8014,42.8793,42.7495,42.8706,16000.0
2006-12-07 12:40:00,49.54,49.65,49.54,49.58,14100.0,42.862,42.9571,42.862,42.8966,14100.0
2006-12-07 12:50:00,49.58,49.58,49.52,49.52,12300.0,42.8966,42.8966,42.8447,42.8447,12300.0
2006-12-07 13:00:00,49.52,49.58,49.5,49.51,27400.0,42.8447,42.8966,42.8274,42.836,27400.0
2006-12-07 13:10:00,49.51,49.55,49.51,49.54,7100.0,42.836,42.8706,42.836,42.862,7100.0
2006-12-07 13:20:00,49.54,49.65,49.53,49.65,11400.0,42.862,42.9571,42.8533,42.9571,11400.0
2006-12-07 13:30:00,49.64,49.67,49.58,49.58,13500.0,42.9485,42.9744,42.8966,42.8966,13500.0
2006-12-07 13:40:00,49.6,49.6,49.57,49.58,9200.0,42.9139,42.9139,42.8879,42.8966,9200.0
2006-12-07 13:50:00,49.58,49.58,49.49,49.49,17700.0,42.8966,42.8966,42.8187,42.8187,17700.0
2006-12-07 14:00:00,49.49,49.49,49.39,49.4,29900.0,42.8187,42.8187,42.7322,42.7408,29900.0
2006-12-07 14:10:00,49.4,49.46,49.37,49.41,29400.0,42.7408,42.7927,42.7149,42.7495,29400.0
2006-12-07 14:20:00,49.42,49.42,49.3,49.35,18500.0,42.7581,42.7581,42.6543,42.6976,18500.0
2006-12-07 14:30:00,49.35,49.42,49.32,49.35,18600.0,42.6976,42.7581,42.6716,42.6976,18600.0
2006-12-07 14:40:00,49.34,49.34,49.25,49.25,33200.0,42.6889,42.6889,42.6111,42.6111,33200.0
2006-12-07 14:50:00,49.25,49.35,49.25,49.32,20000.0,42.6111,42.6976,42.6111,42.6716,20000.0
2006-12-07 15:00:00,49.31,49.31,49.19,49.27,31100.0,42.663,42.663,42.5591,42.6284,31100.0
2006-12-07 15:10:00,49.25,49.26,49.18,49.21,35300.0,42.6111,42.6197,42.5505,42.5764,35300.0
2006-12-07 15:20:00,49.21,49.33,49.19,49.32,46500.0,42.5764,42.6803,42.5591,42.6716,46500.0
2006-12-07 15:30:00,49.31,49.33,49.27,49.28,59800.0,42.663,42.6803,42.6284,42.637,59800.0
2006-12-07 15:40:00,49.28,49.42,49.28,49.35,66400.0,42.637,42.7581,42.637,42.6976,66400.0
2006-12-07 15:50:00,49.34,49.4,49.28,49.4,74800.0,42.6889,42.7408,42.637,42.7408,74800.0
2006-12-08 09:30:00,49.31,49.41,49.05,49.07,23500.0,42.663,42.7495,42.438,42.4553,23500.0
2006-12-08 09:40:00,49.07,49.15,48.97,49.03,32400.0,42.4553,42.5245,42.3688,42.4207,32400.0
2006-12-08 09:50:00,49.03,49.03,48.85,48.9,24600.0,42.4207,42.4207,42.265,42.3082,24600.0
2006-12-08 10:00:00,48.89,48.89,48.6,48.63,47300.0,42.2996,42.2996,42.0487,42.0746,47300.0
2006-12-08 10:10:00,48.63,48.86,48.62,48.8,18300.0,42.0746,42.2736,42.066,42.2217,18300.0
2006-12-08 10:20:00,48.82,48.93,48.82,48.87,15400.0,42.239,42.3342,42.239,42.2823,15400.0
2006-12-08 10:30:00,48.88,49.03,48.87,48.97,15900.0,42.2909,42.4207,42.2823,42.3688,15900.0
2006-12-08 10:40:00,48.97,49.0,48.92,49.0,10400.0,42.3688,42.3948,42.3255,42.3948,10400.0
2006-12-08 10:50:00,49.0,49.11,48.99,49.08,27100.0,42.3948,42.4899,42.3861,42.464,27100.0
2006-12-08 11:00:00,49.08,49.22,49.08,49.21,16400.0,42.464,42.5851,42.464,42.5764,16400.0
2006-12-08 11:10:00,49.2,49.27,49.14,49.19,91000.0,42.5678,42.6284,42.5159,42.5591,91000.0
2006-12-08 11:20:00,49.19,49.21,49.16,49.16,22400.0,42.5591,42.5764,42.5332,42.5332,22400.0
2006-12-08 11:30:00,49.15,49.19,49.15,49.15,29900.0,42.5245,42.5591,42.5245,42.5245,29900.0
2006-12-08 11:40:00,49.16,49.23,49.15,49.19,17700.0,42.5332,42.5938,42.5245,42.5591,17700.0
2006-12-08 11:50:00,49.18,49.19,49.15,49.16,10900.0,42.5505,42.5591,42.5245,42.5332,10900.0
2006-12-08 12:00:00,49.16,49.24,49.16,49.22,13600.0,42.5332,42.6024,42.5332,42.5851,13600.0
2006-12-08 12:10:00,49.23,49.24,49.16,49.17,15400.0,42.5938,42.6024,42.5332,42.5418,15400.0
2006-12-08 12:20:00,49.18,49.19,49.15,49.15,4500.0,42.5505,42.5591,42.5245,42.5245,4500.0
2006-12-08 12:30:00,49.15,49.18,49.15,49.15,34300.0,42.5245,42.5505,42.5245,42.5245,34300.0
2006-12-08 12:40:00,49.15,49.17,49.11,49.16,12300.0,42.5245,42.5418,42.4899,42.5332,12300.0
2006-12-08 12:50:00,49.15,49.2,49.15,49.19,9400.0,42.5245,42.5678,42.5245,42.5591,9400.0
2006-12-08 13:00:00,49.18,49.21,49.15,49.15,8400.0,42.5505,42.5764,42.5245,42.5245,8400.0
2006-12-08 13:10:00,49.14,49.16,49.11,49.15,12400.0,42.5159,42.5332,42.4899,42.5245,12400.0
2006-12-08 13:20:00,49.15,49.16,49.06,49.15,19300.0,42.5245,42.5332,42.4467,42.5245,19300.0
2006-12-08 13:30:00,49.15,49.21,49.13,49.19,8900.0,42.5245,42.5764,42.5072,42.5591,8900.0
2006-12-08 13:40:00,49.19,49.2,49.13,49.16,14800.0,42.5591,42.5678,42.5072,42.5332,14800.0
2006-12-08 13:50:00,49.16,49.18,49.11,49.15,13200.0,42.5332,42.5505,42.4899,42.5245,13200.0
2006-12-08 14:00:00,49.15,49.18,49.08,49.08,27600.0,42.5245,42.5505,42.464,42.464,27600.0
2006-12-08 14:10:00,49.1,49.12,49.0,49.03,15700.0,42.4813,42.4986,42.3948,42.4207,15700.0
2006-12-08 14:20:00,49.01,49.08,48.99,49.03,12300.0,42.4034,42.464,42.3861,42.4207,12300.0
2006-12-08 14:30:00,49.03,49.06,48.98,49.0,16500.0,42.4207,42.4467,42.3775,42.3948,16500.0
2006-12-08 14:40:00,49.02,49.14,49.02,49.1,17600.0,42.4121,42.5159,42.4121,42.4813,17600.0
2006-12-08 14:50:00,49.11,49.2,49.02,49.05,21900.0,42.4899,42.5678,42.4121,42.438,21900.0
2006-12-08 15:00:00,49.05,49.08,48.99,49.0,30200.0,42.438,42.464,42.3861,42.3948,30200.0
2006-12-08 15:10:00,49.0,49.04,48.98,48.98,23800.0,42.3948,42.4294,42.3775,42.3775,23800.0
2006-12-08 15:20:00,48.97,48.99,48.93,48.96,26900.0,42.3688,42.3861,42.3342,42.3601,26900.0
2006-12-08 15:30:00,48.94,48.99,48.93,48.98,33400.0,42.3428,42.3861,42.3342,42.3775,33400.0
2006-12-08 15:40:00,48.98,49.02,48.95,49.0,33500.0,42.3775,42.4121,42.3515,42.3948,33500.0
2006-12-08 15:50:00,49.0,49.04,48.99,49.0,39000.0,42.3948,42.4294,42.3861,42.3948,39000.0
2006-12-11 09:30:00,49.04,49.36,49.02,49.06,36700.0,42.4294,42.7062,42.4121,42.4467,36700.0
2006-12-11 09:40:00,49.07,49.32,48.99,49.32,27300.0,42.4553,42.6716,42.3861,42.6716,27300.0
2006-12-11 09:50:00,49.31,49.4,49.23,49.24,36500.0,42.663,42.7408,42.5938,42.6024,36500.0
2006-12-11 10:00:00,49.24,49.6,49.24,49.55,33900.0,42.6024,42.9139,42.6024,42.8706,33900.0
2006-12-11 10:10:00,49.56,49.56,49.34,49.44,39800.0,42.8793,42.8793,42.6889,42.7754,39800.0
2006-12-11 10:20:00,49.43,49.45,49.15,49.27,36400.0,42.7668,42.7841,42.5245,42.6284,36400.0
2006-12-11 10:30:00,49.27,49.28,49.13,49.17,37500.0,42.6284,42.637,42.5072,42.5418,37500.0
2006-12-11 10:40:00,49.18,49.25,49.13,49.21,36900.0,42.5505,42.6111,42.5072,42.5764,36900.0
2006-12-11 10:50:00,49.22,49.37,49.22,49.37,32600.0,42.5851,42.7149,42.5851,42.7149,32600.0
2006-12-11 11:00:00,49.38,49.44,49.38,49.4,15400.0,42.7235,42.7754,42.7235,42.7408,15400.0
2006-12-11 11:10:00,49.42,49.62,49.41,49.61,29700.0,42.7581,42.9312,42.7495,42.9225,29700.0
2006-12-11 11:20:00,49.62,49.72,49.62,49.69,33600.0,42.9312,43.0177,42.9312,42.9917,33600.0
2006-12-11 11:30:00,49.68,49.72,49.68,49.7,22700.0,42.9831,43.0177,42.9831,43.0004,22700.0
2006-12-11 11:40:00,49.71,49.74,49.65,49.73,24300.0,43.009,43.035,42.9571,43.0264,24300.0
2006-12-11 11:50:00,49.72,49.73,49.65,49.7,24000.0,43.0177,43.0264,42.9571,43.0004,24000.0
2006-12-11 12:00:00,49.69,49.7,49.64,49.67,27800.0,42.9917,43.0004,42.9485,42.9744,27800.0
2006-12-11 12:10:00,49.67,49.68,49.63,49.68,25400.0,42.9744,42.9831,42.9398,42.9831,25400.0
2006-12-11 12:20:00,49.68,49.72,49.67,49.71,19700.0,42.9831,43.0177,42.9744,43.009,19700.0
2006-12-11 12:30:00,49.7,49.72,49.69,49.7,11200.0,43.0004,43.0177,42.9917,43.0004,11200.0
2006-12-11 12:40:00,49.7,49.71,49.69,49.69,18000.0,43.0004,43.009,42.9917,42.9917,18000.0
2006-12-11 12:50:00,49.7,49.75,49.69,49.72,24400.0,43.0004,43.0437,42.9917,43.0177,24400.0
2006-12-11 13:00:00,49.71,49.72,49.68,49.69,11200.0,43.009,43.0177,42.9831,42.9917,11200.0
2006-12-11 13:10:00,49.69,49.74,49.69,49.71,13900.0,42.9917,43.035,42.9917,43.009,13900.0
2006-12-11 13:20:00,49.71,49.71,49.7,49.7,13800.0,43.009,43.009,43.0004,43.0004,13800.0
2006-12-11 13:30:00,49.7,49.71,49.69,49.7,24400.0,43.0004,43.009,42.9917,43.0004,24400.0
2006-12-11 13:40:00,49.7,49.71,49.58,49.58,34600.0,43.0004,43.009,42.8966,42.8966,34600.0
2006-12-11 13:50:00,49.58,49.58,49.46,49.48,26500.0,42.8966,42.8966,42.7927,42.8101,26500.0
2006-12-11 14:00:00,49.48,49.57,49.46,49.57,33600.0,42.8101,42.8879,42.7927,42.8879,33600.0
2006-12-11 14:10:00,49.57,49.71,49.57,49.7,29400.0,42.8879,43.009,42.8879,43.0004,29400.0
2006-12-11 14:20:00,49.71,49.88,49.7,49.87,169500.0,43.009,43.1561,43.0004,43.1475,169500.0
2006-12-11 14:30:00,49.88,49.96,49.83,49.94,206700.0,43.1561,43.2253,43.1129,43.208,206700.0
2006-12-11 14:40:00,49.95,50.04,49.95,50.02,167900.0,43.2167,43.2946,43.2167,43.2773,167900.0
2006-12-11 14:50:00,50.02,50.17,50.0,50.02,85600.0,43.2773,43.407,43.26,43.2773,85600.0
2006-12-11 15:00:00,50.0,50.05,50.0,50.02,58100.0,43.26,43.3032,43.26,43.2773,58100.0
2006-12-11 15:10:00,50.02,50.12,50.02,50.04,45700.0,43.2773,43.3638,43.2773,43.2946,45700.0
2006-12-11 15:20:00,50.03,50.18,50.03,50.18,69200.0,43.2859,43.4157,43.2859,43.4157,69200.0
2006-12-11 15:30:00,50.18,50.35,50.18,50.26,178200.0,43.4157,43.5628,43.4157,43.4849,178200.0
2006-12-11 15:40:00,50.27,50.3,50.21,50.28,124900.0,43.4936,43.5195,43.4416,43.5022,124900.0
2006-12-11 15:50:00,50.28,50.28,50.16,50.17,181100.0,43.5022,43.5022,43.3984,43.407,181100.0
2006-12-12 09:30:00,50.15,50.54,50.11,50.49,89700.0,43.3897,43.7272,43.3551,43.6839,89700.0
2006-12-12 09:40:00,50.5,50.65,50.38,50.65,102100.0,43.6926,43.8223,43.5887,43.8223,102100.0
2006-12-12 09:50:00,50.65,50.65,50.48,50.57,65500.0,43.8223,43.8223,43.6753,43.7531,65500.0
2006-12-12 10:00:00,50.58,50.93,50.56,50.87,147500.0,43.7618,44.0646,43.7445,44.0127,147500.0
2006-12-12 10:10:00,50.86,50.86,50.75,50.75,95500.0,44.004,44.004,43.9089,43.9089,95500.0
2006-12-12 10:20:00,50.74,50.75,50.59,50.6,152600.0,43.9002,43.9089,43.7704,43.7791,152600.0
2006-12-12 10:30:00,50.6,50.62,50.42,50.42,142800.0,43.7791,43.7964,43.6233,43.6233,142800.0
2006-12-12 10:40:00,50.4,50.42,50.32,50.35,55000.0,43.606,43.6233,43.5368,43.5628,55000.0
2006-12-12 10:50:00,50.36,50.38,50.33,50.37,36600.0,43.5714,43.5887,43.5455,43.5801,36600.0
2006-12-12 11:00:00,50.36,50.38,50.33,50.36,18700.0,43.5714,43.5887,43.5455,43.5714,18700.0
2006-12-12 11:10:00,50.37,50.48,50.36,50.46,52300.0,43.5801,43.6753,43.5714,43.6579,52300.0
2006-12-12 11:20:00,50.45,50.5,50.42,50.44,45300.0,43.6493,43.6926,43.6233,43.6406,45300.0
2006-12-12 11:30:00,50.44,50.47,50.44,50.47,25300.0,43.6406,43.6666,43.6406,43.6666,25300.0
2006-12-12 11:40:00,50.47,50.48,50.35,50.47,47800.0,43.6666,43.6753,43.5628,43.6666,47800.0
2006-12-12 11:50:00,50.46,50.46,50.38,50.38,26600.0,43.6579,43.6579,43.5887,43.5887,26600.0
2006-12-12 12:00:00,50.39,50.41,50.37,50.38,34700.0,43.5974,43.6147,43.5801,43.5887,34700.0
2006-12-12 12:10:00,50.38,50.39,50.27,50.3,50400.0,43.5887,43.5974,43.4936,43.5195,50400.0
2006-12-12 12:20:00,50.31,50.31,50.14,50.16,44200.0,43.5282,43.5282,43.3811,43.3984,44200.0
2006-12-12 12:30:00,50.15,50.21,50.12,50.21,26200.0,43.3897,43.4416,43.3638,43.4416,26200.0
2006-12-12 12:40:00,50.21,50.23,50.2,50.22,20800.0,43.4416,43.459,43.433,43.4503,20800.0
2006-12-12 12:50:00,50.22,50.23,50.18,50.19,18500.0,43.4503,43.459,43.4157,43.4243,18500.0
2006-12-12 13:00:00,50.19,50.24,50.17,50.17,27900.0,43.4243,43.4676,43.407,43.407,27900.0
2006-12-12 13:10:00,50.17,50.18,50.15,50.16,20200.0,43.407,43.4157,43.3897,43.3984,20200.0
2006-12-12 13:20:00,50.16,50.32,50.15,50.32,35700.0,43.3984,43.5368,43.3897,43.5368,35700.0
2006-12-12 13:30:00,50.32,50.42,50.28,50.41,44800.0,43.5368,43.6233,43.5022,43.6147,44800.0
2006-12-12 13:40:00,50.41,50.45,50.38,50.38,52900.0,43.6147,43.6493,43.5887,43.5887,52900.0
2006-12-12 13:50:00,50.37,50.41,50.34,50.39,22700.0,43.5801,43.6147,43.5541,43.5974,22700.0
2006-12-12 14:00:00,50.41,50.41,50.31,50.32,28900.0,43.6147,43.6147,43.5282,43.5368,28900.0
2006-12-12 14:10:00,50.32,50.37,50.27,50.34,69900.0,43.5368,43.5801,43.4936,43.5541,69900.0
2006-12-12 14:20:00,50.34,50.48,50.33,50.37,49400.0,43.5541,43.6753,43.5455,43.5801,49400.0
2006-12-12 14:30:00,50.36,50.47,50.29,50.31,56700.0,43.5714,43.6666,43.5109,43.5282,56700.0
2006-12-12 14:40:00,50.31,50.37,50.31,50.32,38100.0,43.5282,43.5801,43.5282,43.5368,38100.0
2006-12-12 14:50:00,50.32,50.43,50.31,50.42,24000.0,43.5368,43.632,43.5282,43.6233,24000.0
2006-12-12 15:00:00,50.42,50.65,50.42,50.63,105200.0,43.6233,43.8223,43.6233,43.805,105200.0
2006-12-12 15:10:00,50.63,50.68,50.58,50.62,63600.0,43.805,43.8483,43.7618,43.7964,63600.0
2006-12-12 15:20:00,50.62,50.62,50.53,50.53,47100.0,43.7964,43.7964,43.7185,43.7185,47100.0
2006-12-12 15:30:00,50.53,50.58,50.46,50.57,59600.0,43.7185,43.7618,43.6579,43.7531,59600.0
2006-12-12 15:40:00,50.57,50.59,50.52,50.58,61400.0,43.7531,43.7704,43.7099,43.7618,61400.0
2006-12-12 15:50:00,50.58,50.61,50.58,50.58,77500.0,43.7618,43.7877,43.7618,43.7618,77500.0
2006-12-13 09:30:00,50.92,51.15,50.9,50.98,79700.0,44.0559,44.2549,44.0386,44.1078,79700.0
2006-12-13 09:40:00,50.98,51.18,50.95,50.96,134400.0,44.1078,44.2809,44.0819,44.0905,134400.0
2006-12-13 09:50:00,50.95,51.09,50.86,50.9,77800.0,44.0819,44.203,44.004,44.0386,77800.0
2006-12-13 10:00:00,50.91,50.95,50.85,50.86,47100.0,44.0473,44.0819,43.9954,44.004,47100.0
2006-12-13 10:10:00,50.86,50.96,50.86,50.91,55600.0,44.004,44.0905,44.004,44.0473,55600.0
2006-12-13 10:20:00,50.92,50.96,50.88,50.92,75800.0,44.0559,44.0905,44.0213,44.0559,75800.0
2006-12-13 10:30:00,50.93,50.94,50.65,50.65,40300.0,44.0646,44.0732,43.8223,43.8223,40300.0
2006-12-13 10:40:00,50.65,50.67,50.6,50.62,48700.0,43.8223,43.8396,43.7791,43.7964,48700.0
2006-12-13 10:50:00,50.61,50.72,50.52,50.72,53900.0,43.7877,43.8829,43.7099,43.8829,53900.0
2006-12-13 11:00:00,50.7,50.71,50.58,50.58,31900.0,43.8656,43.8742,43.7618,43.7618,31900.0
2006-12-13 11:10:00,50.58,50.74,50.58,50.72,37400.0,43.7618,43.9002,43.7618,43.8829,37400.0
2006-12-13 11:20:00,50.72,50.75,50.71,50.72,23500.0,43.8829,43.9089,43.8742,43.8829,23500.0
2006-12-13 11:30:00,50.72,50.73,50.68,50.71,28300.0,43.8829,43.8915,43.8483,43.8742,28300.0
2006-12-13 11:40:00,50.71,50.73,50.71,50.73,28700.0,43.8742,43.8915,43.8742,43.8915,28700.0
2006-12-13 11:50:00,50.73,51.0,50.73,50.98,76600.0,43.8915,44.1252,43.8915,44.1078,76600.0
2006-12-13 12:00:00,50.99,51.06,50.99,51.0,61200.0,44.1165,44.1771,44.1165,44.1252,61200.0
2006-12-13 12:10:00,51.01,51.01,51.0,51.0,18500.0,44.1338,44.1338,44.1252,44.1252,18500.0
2006-12-13 12:20:00,51.0,51.01,50.96,50.97,27200.0,44.1252,44.1338,44.0905,44.0992,27200.0
2006-12-13 12:30:00,50.97,50.98,50.96,50.97,22200.0,44.0992,44.1078,44.0905,44.0992,22200.0
2006-12-13 12:40:00,50.98,51.03,50.97,51.02,25300.0,44.1078,44.1511,44.0992,44.1425,25300.0
2006-12-13 12:50:00,51.02,51.05,51.01,51.01,29200.0,44.1425,44.1684,44.1338,44.1338,29200.0
2006-12-13 13:00:00,51.01,51.02,50.91,50.91,23200.0,44.1338,44.1425,44.0473,44.0473,23200.0
2006-12-13 13:10:00,50.91,50.91,50.85,50.85,23800.0,44.0473,44.0473,43.9954,43.9954,23800.0
2006-12-13 13:20:00,50.85,50.94,50.84,50.93,44600.0,43.9954,44.0732,43.9867,44.0646,44600.0
2006-12-13 13:30:00,50.93,50.97,50.8,50.81,31500.0,44.0646,44.0992,43.9521,43.9608,31500.0
2006-12-13 13:40:00,50.8,50.86,50.78,50.86,21100.0,43.9521,44.004,43.9348,44.004,21100.0
2006-12-13 13:50:00,50.87,50.96,50.87,50.95,33400.0,44.0127,44.0905,44.0127,44.0819,33400.0
2006-12-13 14:00:00,50.95,50.98,50.92,50.98,25400.0,44.0819,44.1078,44.0559,44.1078,25400.0
2006-12-13 14:10:00,50.98,51.1,50.96,51.02,56700.0,44.1078,44.2117,44.0905,44.1425,56700.0
2006-12-13 14:20:00,51.02,51.02,50.95,50.99,32200.0,44.1425,44.1425,44.0819,44.1165,32200.0
2006-12-13 14:30:00,50.99,51.02,50.96,51.0,33800.0,44.1165,44.1425,44.0905,44.1252,33800.0
2006-12-13 14:40:00,51.01,51.02,50.99,51.01,33500.0,44.1338,44.1425,44.1165,44.1338,33500.0
2006-12-13 14:50:00,51.01,51.03,50.99,51.03,41100.0,44.1338,44.1511,44.1165,44.1511,41100.0
2006-12-13 15:00:00,51.02,51.05,50.99,51.0,26900.0,44.1425,44.1684,44.1165,44.1252,26900.0
2006-12-13 15:10:00,50.98,51.03,50.88,50.88,45700.0,44.1078,44.1511,44.0213,44.0213,45700.0
2006-12-13 15:20:00,50.88,50.94,50.84,50.93,46900.0,44.0213,44.0732,43.9867,44.0646,46900.0
2006-12-13 15:30:00,50.93,51.11,50.93,51.1,67200.0,44.0646,44.2203,44.0646,44.2117,67200.0
2006-12-13 15:40:00,51.1,51.1,50.9,50.9,87300.0,44.2117,44.2117,44.0386,44.0386,87300.0
2006-12-13 15:50:00,50.89,50.92,50.86,50.88,94900.0,44.03,44.0559,44.004,44.0213,94900.0
2006-12-14 09:30:00,50.68,50.69,50.44,50.63,480500.0,43.8483,43.8569,43.6406,43.805,480500.0
2006-12-14 09:40:00,50.64,50.68,50.48,50.66,114300.0,43.8137,43.8483,43.6753,43.831,114300.0
2006-12-14 09:50:00,50.65,50.9,50.64,50.87,100300.0,43.8223,44.0386,43.8137,44.0127,100300.0
2006-12-14 10:00:00,50.86,50.86,50.7,50.82,102200.0,44.004,44.004,43.8656,43.9694,102200.0
2006-12-14 10:10:00,50.81,50.92,50.81,50.83,48300.0,43.9608,44.0559,43.9608,43.9781,48300.0
2006-12-14 10:20:00,50.84,50.95,50.79,50.93,61600.0,43.9867,44.0819,43.9435,44.0646,61600.0
2006-12-14 10:30:00,50.93,51.05,50.9,51.01,69000.0,44.0646,44.1684,44.0386,44.1338,69000.0
2006-12-14 10:40:00,51.02,51.04,50.77,50.85,73400.0,44.1425,44.1598,43.9262,43.9954,73400.0
2006-12-14 10:50:00,50.86,50.93,50.8,50.81,43600.0,44.004,44.0646,43.9521,43.9608,43600.0
2006-12-14 11:00:00,50.81,50.95,50.79,50.95,45500.0,43.9608,44.0819,43.9435,44.0819,45500.0
2006-12-14 11:10:00,50.95,50.99,50.95,50.95,119500.0,44.0819,44.1165,44.0819,44.0819,119500.0
2006-12-14 11:20:00,50.95,50.96,50.84,50.92,46100.0,44.0819,44.0905,43.9867,44.0559,46100.0
2006-12-14 11:30:00,50.93,51.09,50.93,51.05,54100.0,44.0646,44.203,44.0646,44.1684,54100.0
2006-12-14 11:40:00,51.05,51.22,51.04,51.15,66700.0,44.1684,44.3155,44.1598,44.2549,66700.0
2006-12-14 11:50:00,51.16,51.24,51.14,51.22,46600.0,44.2636,44.3328,44.2463,44.3155,46600.0
2006-12-14 12:00:00,51.23,51.25,51.13,51.14,32800.0,44.3241,44.3415,44.2376,44.2463,32800.0
2006-12-14 12:10:00,51.14,51.26,51.13,51.2,57600.0,44.2463,44.3501,44.2376,44.2982,57600.0
2006-12-14 12:20:00,51.19,51.2,51.15,51.18,27500.0,44.2895,44.2982,44.2549,44.2809,27500.0
2006-12-14 12:30:00,51.18,51.19,51.14,51.17,76300.0,44.2809,44.2895,44.2463,44.2722,76300.0
2006-12-14 12:40:00,51.17,51.18,51.16,51.16,37400.0,44.2722,44.2809,44.2636,44.2636,37400.0
2006-12-14 12:50:00,51.16,51.21,51.16,51.19,42500.0,44.2636,44.3068,44.2636,44.2895,42500.0
2006-12-14 13:00:00,51.19,51.24,51.18,51.21,29900.0,44.2895,44.3328,44.2809,44.3068,29900.0
2006-12-14 13:10:00,51.21,51.23,51.19,51.21,51300.0,44.3068,44.3241,44.2895,44.3068,51300.0
2006-12-14 13:20:00,51.22,51.22,51.19,51.21,42500.0,44.3155,44.3155,44.2895,44.3068,42500.0
2006-12-14 13:30:00,51.2,51.21,51.19,51.19,45600.0,44.2982,44.3068,44.2895,44.2895,45600.0
2006-12-14 13:40:00,51.19,51.2,51.19,51.19,33000.0,44.2895,44.2982,44.2895,44.2895,33000.0
2006-12-14 13:50:00,51.2,51.31,51.19,51.29,72200.0,44.2982,44.3934,44.2895,44.3761,72200.0
2006-12-14 14:00:00,51.29,51.29,51.24,51.24,43700.0,44.3761,44.3761,44.3328,44.3328,43700.0
2006-12-14 14:10:00,51.24,51.27,51.24,51.25,43700.0,44.3328,44.3588,44.3328,44.3415,43700.0
2006-12-14 14:20:00,51.26,51.26,51.24,51.26,40600.0,44.3501,44.3501,44.3328,44.3501,40600.0
2006-12-14 14:30:00,51.25,51.26,51.23,51.24,32200.0,44.3415,44.3501,44.3241,44.3328,32200.0
2006-12-14 14:40:00,51.23,51.35,51.22,51.35,73700.0,44.3241,44.428,44.3155,44.428,73700.0
2006-12-14 14:50:00,51.35,51.4,51.24,51.24,65200.0,44.428,44.4712,44.3328,44.3328,65200.0
2006-12-14 15:00:00,51.24,51.31,51.23,51.26,38100.0,44.3328,44.3934,44.3241,44.3501,38100.0
2006-12-14 15:10:00,51.27,51.29,51.23,51.26,53800.0,44.3588,44.3761,44.3241,44.3501,53800.0
2006-12-14 15:20:00,51.27,51.34,51.22,51.24,86400.0,44.3588,44.4193,44.3155,44.3328,86400.0
2006-12-14 15:30:00,51.24,51.39,51.24,51.39,62800.0,44.3328,44.4626,44.3328,44.4626,62800.0
2006-12-14 15:40:00,51.39,51.43,51.32,51.34,165800.0,44.4626,44.4972,44.402,44.4193,165800.0
2006-12-14 15:50:00,51.33,51.45,51.29,51.35,139200.0,44.4107,44.5145,44.3761,44.428,139200.0
2006-12-15 09:30:00,51.32,51.33,51.01,51.04,439300.0,44.402,44.4107,44.1338,44.1598,439300.0
2006-12-15 09:40:00,51.03,51.3,51.03,51.24,75600.0,44.1511,44.3847,44.1511,44.3328,75600.0
2006-12-15 09:50:00,51.24,51.38,51.2,51.26,69200.0,44.3328,44.4539,44.2982,44.3501,69200.0
2006-12-15 10:00:00,51.27,51.27,51.0,51.0,39200.0,44.3588,44.3588,44.1252,44.1252,39200.0
2006-12-15 10:10:00,51.0,51.01,50.85,50.86,78700.0,44.1252,44.1338,43.9954,44.004,78700.0
2006-12-15 10:20:00,50.86,50.87,50.76,50.76,19400.0,44.004,44.0127,43.9175,43.9175,19400.0
2006-12-15 10:30:00,50.73,50.74,50.64,50.69,31800.0,43.8915,43.9002,43.8137,43.8569,31800.0
2006-12-15 10:40:00,50.71,50.85,50.71,50.78,35300.0,43.8742,43.9954,43.8742,43.9348,35300.0
2006-12-15 10:50:00,50.77,50.79,50.54,50.57,52200.0,43.9262,43.9435,43.7272,43.7531,52200.0
2006-12-15 11:00:00,50.56,50.66,50.53,50.64,30600.0,43.7445,43.831,43.7185,43.8137,30600.0
2006-12-15 11:10:00,50.66,50.68,50.58,50.66,33200.0,43.831,43.8483,43.7618,43.831,33200.0
2006-12-15 11:20:00,50.66,50.86,50.66,50.84,32500.0,43.831,44.004,43.831,43.9867,32500.0
2006-12-15 11:30:00,50.84,50.95,50.83,50.94,34000.0,43.9867,44.0819,43.9781,44.0732,34000.0
2006-12-15 11:40:00,50.95,50.97,50.8,50.87,44700.0,44.0819,44.0992,43.9521,44.0127,44700.0
2006-12-15 11:50:00,50.88,50.88,50.86,50.86,20600.0,44.0213,44.0213,44.004,44.004,20600.0
2006-12-15 12:00:00,50.86,51.01,50.83,51.01,30100.0,44.004,44.1338,43.9781,44.1338,30100.0
2006-12-15 12:10:00,51.01,51.09,51.0,51.08,21600.0,44.1338,44.203,44.1252,44.1944,21600.0
2006-12-15 12:20:00,51.07,51.07,51.02,51.03,39600.0,44.1857,44.1857,44.1425,44.1511,39600.0
2006-12-15 12:30:00,51.03,51.18,51.02,51.18,29900.0,44.1511,44.2809,44.1425,44.2809,29900.0
2006-12-15 12:40:00,51.18,51.19,51.03,51.13,40700.0,44.2809,44.2895,44.1511,44.2376,40700.0
2006-12-15 12:50:00,51.13,51.13,51.05,51.11,43500.0,44.2376,44.2376,44.1684,44.2203,43500.0
2006-12-15 13:00:00,51.11,51.11,51.04,51.04,19300.0,44.2203,44.2203,44.1598,44.1598,19300.0
2006-12-15 13:10:00,51.03,51.03,50.85,50.86,23200.0,44.1511,44.1511,43.9954,44.004,23200.0
2006-12-15 13:20:00,50.84,50.92,50.82,50.82,21100.0,43.9867,44.0559,43.9694,43.9694,21100.0
2006-12-15 13:30:00,50.83,50.87,50.76,50.77,46600.0,43.9781,44.0127,43.9175,43.9262,46600.0
2006-12-15 13:40:00,50.77,50.93,50.77,50.91,19700.0,43.9262,44.0646,43.9262,44.0473,19700.0
2006-12-15 13:50:00,50.91,50.91,50.76,50.85,26600.0,44.0473,44.0473,43.9175,43.9954,26600.0
2006-12-15 14:00:00,50.83,50.89,50.8,50.8,17000.0,43.9781,44.03,43.9521,43.9521,17000.0
2006-12-15 14:10:00,50.79,50.8,50.75,50.78,20200.0,43.9435,43.9521,43.9089,43.9348,20200.0
2006-12-15 14:20:00,50.77,51.02,50.77,51.01,20600.0,43.9262,44.1425,43.9262,44.1338,20600.0
2006-12-15 14:30:00,51.01,51.08,51.01,51.08,49200.0,44.1338,44.1944,44.1338,44.1944,49200.0
2006-12-15 14:40:00,51.07,51.12,51.07,51.08,53000.0,44.1857,44.229,44.1857,44.1944,53000.0
2006-12-15 14:50:00,51.08,51.17,51.07,51.16,33000.0,44.1944,44.2722,44.1857,44.2636,33000.0
2006-12-15 15:00:00,51.16,51.19,51.15,51.17,34900.0,44.2636,44.2895,44.2549,44.2722,34900.0
2006-12-15 15:10:00,51.17,51.2,51.17,51.18,35700.0,44.2722,44.2982,44.2722,44.2809,35700.0
2006-12-15 15:20:00,51.17,51.19,51.11,51.13,42800.0,44.2722,44.2895,44.2203,44.2376,42800.0
2006-12-15 15:30:00,51.13,51.2,51.1,51.19,56700.0,44.2376,44.2982,44.2117,44.2895,56700.0
2006-12-15 15:40:00,51.2,51.26,51.14,51.15,82900.0,44.2982,44.3501,44.2463,44.2549,82900.0
2006-12-15 15:50:00,51.14,51.15,50.99,51.13,65400.0,44.2463,44.2549,44.1165,44.2376,65400.0
2006-12-18 09:30:00,51.18,51.18,50.67,50.69,44600.0,44.2809,44.2809,43.8396,43.8569,44600.0
2006-12-18 09:40:00,50.69,50.92,50.6,50.6,49200.0,43.8569,44.0559,43.7791,43.7791,49200.0
2006-12-18 09:50:00,50.63,50.87,50.63,50.85,36400.0,43.805,44.0127,43.805,43.9954,36400.0
2006-12-18 10:00:00,50.85,50.9,50.79,50.82,38500.0,43.9954,44.0386,43.9435,43.9694,38500.0
2006-12-18 10:10:00,50.83,50.93,50.8,50.87,32200.0,43.9781,44.0646,43.9521,44.0127,32200.0
2006-12-18 10:20:00,50.88,50.92,50.83,50.91,25800.0,44.0213,44.0559,43.9781,44.0473,25800.0
2006-12-18 10:30:00,50.92,51.07,50.92,51.05,39900.0,44.0559,44.1857,44.0559,44.1684,39900.0
2006-12-18 10:40:00,51.05,51.13,51.05,51.09,30100.0,44.1684,44.2376,44.1684,44.203,30100.0
2006-12-18 10:50:00,51.09,51.09,51.04,51.07,33900.0,44.203,44.203,44.1598,44.1857,33900.0
2006-12-18 11:00:00,51.07,51.09,51.06,51.08,35000.0,44.1857,44.203,44.1771,44.1944,35000.0
2006-12-18 11:10:00,51.07,51.14,51.06,51.13,28300.0,44.1857,44.2463,44.1771,44.2376,28300.0
2006-12-18 11:20:00,51.13,51.13,51.0,51.0,27400.0,44.2376,44.2376,44.1252,44.1252,27400.0
2006-12-18 11:30:00,51.0,51.0,50.88,50.9,56800.0,44.1252,44.1252,44.0213,44.0386,56800.0
2006-12-18 11:40:00,50.9,50.98,50.88,50.95,26500.0,44.0386,44.1078,44.0213,44.0819,26500.0
2006-12-18 11:50:00,50.96,51.02,50.95,50.95,28900.0,44.0905,44.1425,44.0819,44.0819,28900.0
2006-12-18 12:00:00,50.94,50.94,50.85,50.91,32900.0,44.0732,44.0732,43.9954,44.0473,32900.0
2006-12-18 12:10:00,50.91,50.97,50.9,50.96,22100.0,44.0473,44.0992,44.0386,44.0905,22100.0
2006-12-18 12:20:00,50.94,51.05,50.94,51.03,32800.0,44.0732,44.1684,44.0732,44.1511,32800.0
2006-12-18 12:30:00,51.04,51.09,51.0,51.06,56100.0,44.1598,44.203,44.1252,44.1771,56100.0
2006-12-18 12:40:00,51.05,51.15,51.05,51.12,39300.0,44.1684,44.2549,44.1684,44.229,39300.0
2006-12-18 12:50:00,51.12,51.16,51.07,51.13,27600.0,44.229,44.2636,44.1857,44.2376,27600.0
2006-12-18 13:00:00,51.12,51.12,51.0,51.0,37100.0,44.229,44.229,44.1252,44.1252,37100.0
2006-12-18 13:10:00,51.01,51.01,50.93,51.01,13300.0,44.1338,44.1338,44.0646,44.1338,13300.0
2006-12-18 13:20:00,51.01,51.07,50.95,50.96,16100.0,44.1338,44.1857,44.0819,44.0905,16100.0
2006-12-18 13:30:00,50.95,51.09,50.94,51.08,44300.0,44.0819,44.203,44.0732,44.1944,44300.0
2006-12-18 13:40:00,51.08,51.19,51.07,51.17,27500.0,44.1944,44.2895,44.1857,44.2722,27500.0
2006-12-18 13:50:00,51.16,51.16,51.09,51.1,22800.0,44.2636,44.2636,44.203,44.2117,22800.0
2006-12-18 14:00:00,51.11,51.13,51.09,51.12,36800.0,44.2203,44.2376,44.203,44.229,36800.0
2006-12-18 14:10:00,51.13,51.19,51.13,51.18,45900.0,44.2376,44.2895,44.2376,44.2809,45900.0
2006-12-18 14:20:00,51.17,51.22,51.14,51.15,20300.0,44.2722,44.3155,44.2463,44.2549,20300.0
2006-12-18 14:30:00,51.14,51.2,51.14,51.17,27300.0,44.2463,44.2982,44.2463,44.2722,27300.0
2006-12-18 14:40:00,51.17,51.17,51.06,51.1,58400.0,44.2722,44.2722,44.1771,44.2117,58400.0
2006-12-18 14:50:00,51.1,51.14,51.07,51.1,27400.0,44.2117,44.2463,44.1857,44.2117,27400.0
2006-12-18 15:00:00,51.1,51.11,51.07,51.09,47300.0,44.2117,44.2203,44.1857,44.203,47300.0
2006-12-18 15:10:00,51.09,51.12,51.07,51.08,41000.0,44.203,44.229,44.1857,44.1944,41000.0
2006-12-18 15:20:00,51.08,51.14,51.07,51.1,40900.0,44.1944,44.2463,44.1857,44.2117,40900.0
2006-12-18 15:30:00,51.09,51.24,51.09,51.16,50200.0,44.203,44.3328,44.203,44.2636,50200.0
2006-12-18 15:40:00,51.15,51.17,51.07,51.08,43300.0,44.2549,44.2722,44.1857,44.1944,43300.0
2006-12-18 15:50:00,51.08,51.13,51.05,51.13,80700.0,44.1944,44.2376,44.1684,44.2376,80700.0
2006-12-19 09:30:00,50.9,50.9,50.64,50.65,43600.0,44.0386,44.0386,43.8137,43.8223,43600.0
2006-12-19 09:40:00,50.65,50.8,50.57,50.66,37900.0,43.8223,43.9521,43.7531,43.831,37900.0
2006-12-19 09:50:00,50.66,50.82,50.65,50.75,45800.0,43.831,43.9694,43.8223,43.9089,45800.0
2006-12-19 10:00:00,50.74,50.79,50.66,50.79,53800.0,43.9002,43.9435,43.831,43.9435,53800.0
2006-12-19 10:10:00,50.81,50.89,50.79,50.87,33600.0,43.9608,44.03,43.9435,44.0127,33600.0
2006-12-19 10:20:00,50.87,50.88,50.78,50.79,62600.0,44.0127,44.0213,43.9348,43.9435,62600.0
2006-12-19 10:30:00,50.79,50.86,50.65,50.68,64500.0,43.9435,44.004,43.8223,43.8483,64500.0
2006-12-19 10:40:00,50.69,50.69,50.47,50.56,61700.0,43.8569,43.8569,43.6666,43.7445,61700.0
2006-12-19 10:50:00,50.57,50.75,50.57,50.75,21600.0,43.7531,43.9089,43.7531,43.9089,21600.0
2006-12-19 11:00:00,50.76,50.8,50.7,50.73,25600.0,43.9175,43.9521,43.8656,43.8915,25600.0
2006-12-19 11:10:00,50.73,50.86,50.73,50.79,34600.0,43.8915,44.004,43.8915,43.9435,34600.0
2006-12-19 11:20:00,50.78,50.82,50.7,50.76,45900.0,43.9348,43.9694,43.8656,43.9175,45900.0
2006-12-19 11:30:00,50.75,50.79,50.73,50.74,31500.0,43.9089,43.9435,43.8915,43.9002,31500.0
2006-12-19 11:40:00,50.73,50.93,50.73,50.93,35800.0,43.8915,44.0646,43.8915,44.0646,35800.0
2006-12-19 11:50:00,50.93,50.93,50.82,50.82,17400.0,44.0646,44.0646,43.9694,43.9694,17400.0
2006-12-19 12:00:00,50.81,50.85,50.77,50.79,21600.0,43.9608,43.9954,43.9262,43.9435,21600.0
2006-12-19 12:10:00,50.79,50.83,50.74,50.75,22300.0,43.9435,43.9781,43.9002,43.9089,22300.0
2006-12-19 12:20:00,50.74,50.8,50.7,50.76,37800.0,43.9002,43.9521,43.8656,43.9175,37800.0
2006-12-19 12:30:00,50.76,50.84,50.75,50.75,25300.0,43.9175,43.9867,43.9089,43.9089,25300.0
2006-12-19 12:40:00,50.74,50.79,50.74,50.77,17400.0,43.9002,43.9435,43.9002,43.9262,17400.0
2006-12-19 12:50:00,50.76,50.77,50.69,50.72,23600.0,43.9175,43.9262,43.8569,43.8829,23600.0
2006-12-19 13:00:00,50.73,50.76,50.66,50.67,24900.0,43.8915,43.9175,43.831,43.8396,24900.0
2006-12-19 13:10:00,50.67,50.76,50.67,50.74,16200.0,43.8396,43.9175,43.8396,43.9002,16200.0
2006-12-19 13:20:00,50.74,50.8,50.7,50.78,20800.0,43.9002,43.9521,43.8656,43.9348,20800.0
2006-12-19 13:30:00,50.78,50.79,50.68,50.72,12700.0,43.9348,43.9435,43.8483,43.8829,12700.0
2006-12-19 13:40:00,50.72,50.84,50.71,50.77,20200.0,43.8829,43.9867,43.8742,43.9262,20200.0
2006-12-19 13:50:00,50.74,50.8,50.74,50.78,17100.0,43.9002,43.9521,43.9002,43.9348,17100.0
2006-12-19 14:00:00,50.78,50.89,50.77,50.83,20800.0,43.9348,44.03,43.9262,43.9781,20800.0
2006-12-19 14:10:00,50.82,50.84,50.76,50.78,30600.0,43.9694,43.9867,43.9175,43.9348,30600.0
2006-12-19 14:20:00,50.78,50.8,50.7,50.7,32700.0,43.9348,43.9521,43.8656,43.8656,32700.0
2006-12-19 14:30:00,50.7,50.74,50.69,50.73,27500.0,43.8656,43.9002,43.8569,43.8915,27500.0
2006-12-19 14:40:00,50.74,50.77,50.74,50.75,25500.0,43.9002,43.9262,43.9002,43.9089,25500.0
2006-12-19 14:50:00,50.75,50.78,50.73,50.75,18400.0,43.9089,43.9348,43.8915,43.9089,18400.0
2006-12-19 15:00:00,50.75,50.79,50.75,50.79,38600.0,43.9089,43.9435,43.9089,43.9435,38600.0
2006-12-19 15:10:00,50.79,50.8,50.72,50.73,35100.0,43.9435,43.9521,43.8829,43.8915,35100.0
2006-12-19 15:20:00,50.72,50.76,50.65,50.73,39900.0,43.8829,43.9175,43.8223,43.8915,39900.0
2006-12-19 15:30:00,50.72,50.73,50.64,50.73,36100.0,43.8829,43.8915,43.8137,43.8915,36100.0
2006-12-19 15:40:00,50.71,50.75,50.68,50.68,59200.0,43.8742,43.9089,43.8483,43.8483,59200.0
2006-12-19 15:50:00,50.69,50.75,50.69,50.75,72100.0,43.8569,43.9089,43.8569,43.9089,72100.0
2006-12-20 09:30:00,50.55,50.62,50.33,50.43,35000.0,43.7358,43.7964,43.5455,43.632,35000.0
2006-12-20 09:40:00,50.43,50.46,50.19,50.2,43400.0,43.632,43.6579,43.4243,43.433,43400.0
2006-12-20 09:50:00,50.18,50.39,50.1,50.37,95100.0,43.4157,43.5974,43.3465,43.5801,95100.0
2006-12-20 10:00:00,50.37,50.55,50.36,50.38,48000.0,43.5801,43.7358,43.5714,43.5887,48000.0
2006-12-20 10:10:00,50.39,50.7,50.39,50.63,71000.0,43.5974,43.8656,43.5974,43.805,71000.0
2006-12-20 10:20:00,50.63,50.73,50.59,50.7,35200.0,43.805,43.8915,43.7704,43.8656,35200.0
2006-12-20 10:30:00,50.71,50.76,50.67,50.73,35100.0,43.8742,43.9175,43.8396,43.8915,35100.0
2006-12-20 10:40:00,50.7,50.96,50.7,50.96,38600.0,43.8656,44.0905,43.8656,44.0905,38600.0
2006-12-20 10:50:00,50.95,50.96,50.75,50.77,26800.0,44.0819,44.0905,43.9089,43.9262,26800.0
2006-12-20 11:00:00,50.79,50.81,50.69,50.73,27300.0,43.9435,43.9608,43.8569,43.8915,27300.0
2006-12-20 11:10:00,50.73,50.76,50.65,50.71,20800.0,43.8915,43.9175,43.8223,43.8742,20800.0
2006-12-20 11:20:00,50.7,50.77,50.67,50.76,25900.0,43.8656,43.9262,43.8396,43.9175,25900.0
2006-12-20 11:30:00,50.76,50.86,50.69,50.82,29500.0,43.9175,44.004,43.8569,43.9694,29500.0
2006-12-20 11:40:00,50.82,50.87,50.77,50.86,49300.0,43.9694,44.0127,43.9262,44.004,49300.0
2006-12-20 11:50:00,50.83,50.96,50.83,50.96,48400.0,43.9781,44.0905,43.9781,44.0905,48400.0
2006-12-20 12:00:00,50.94,51.03,50.94,51.01,55700.0,44.0732,44.1511,44.0732,44.1338,55700.0
2006-12-20 12:10:00,51.01,51.03,50.98,50.98,23000.0,44.1338,44.1511,44.1078,44.1078,23000.0
2006-12-20 12:20:00,50.98,51.03,50.98,51.03,23100.0,44.1078,44.1511,44.1078,44.1511,23100.0
2006-12-20 12:30:00,51.03,51.06,51.0,51.03,23600.0,44.1511,44.1771,44.1252,44.1511,23600.0
2006-12-20 12:40:00,51.04,51.09,51.01,51.03,28000.0,44.1598,44.203,44.1338,44.1511,28000.0
2006-12-20 12:50:00,51.02,51.02,50.98,51.0,16200.0,44.1425,44.1425,44.1078,44.1252,16200.0
2006-12-20 13:00:00,51.0,51.03,50.99,51.01,21800.0,44.1252,44.1511,44.1165,44.1338,21800.0
2006-12-20 13:10:00,51.01,51.01,50.9,50.9,26900.0,44.1338,44.1338,44.0386,44.0386,26900.0
2006-12-20 13:20:00,50.9,50.94,50.82,50.93,19100.0,44.0386,44.0732,43.9694,44.0646,19100.0
2006-12-20 13:30:00,50.94,50.96,50.9,50.91,18700.0,44.0732,44.0905,44.0386,44.0473,18700.0
2006-12-20 13:40:00,50.9,50.91,50.89,50.9,24400.0,44.0386,44.0473,44.03,44.0386,24400.0
2006-12-20 13:50:00,50.9,50.93,50.9,50.92,17700.0,44.0386,44.0646,44.0386,44.0559,17700.0
2006-12-20 14:00:00,50.93,50.95,50.89,50.9,18800.0,44.0646,44.0819,44.03,44.0386,18800.0
2006-12-20 14:10:00,50.91,50.93,50.9,50.92,11500.0,44.0473,44.0646,44.0386,44.0559,11500.0
2006-12-20 14:20:00,50.92,51.06,50.92,51.03,47100.0,44.0559,44.1771,44.0559,44.1511,47100.0
2006-12-20 14:30:00,51.05,51.06,50.97,50.98,27900.0,44.1684,44.1771,44.0992,44.1078,27900.0
2006-12-20 14:40:00,50.99,51.02,50.95,50.97,16700.0,44.1165,44.1425,44.0819,44.0992,16700.0
2006-12-20 14:50:00,50.97,51.02,50.96,50.97,25200.0,44.0992,44.1425,44.0905,44.0992,25200.0
2006-12-20 15:00:00,50.97,51.0,50.96,51.0,36700.0,44.0992,44.1252,44.0905,44.1252,36700.0
2006-12-20 15:10:00,51.0,51.02,50.96,50.98,23600.0,44.1252,44.1425,44.0905,44.1078,23600.0
2006-12-20 15:20:00,50.97,51.02,50.95,50.99,24400.0,44.0992,44.1425,44.0819,44.1165,24400.0
2006-12-20 15:30:00,51.01,51.1,50.98,51.09,48500.0,44.1338,44.2117,44.1078,44.203,48500.0
2006-12-20 15:40:00,51.09,51.13,51.08,51.1,57000.0,44.203,44.2376,44.1944,44.2117,57000.0
2006-12-20 15:50:00,51.1,51.13,51.06,51.13,134300.0,44.2117,44.2376,44.1771,44.2376,134300.0
2006-12-21 09:40:00,51.06,51.11,50.88,50.93,76300.0,44.1771,44.2203,44.0213,44.0646,76300.0
2006-12-21 09:50:00,50.92,51.16,50.79,50.87,23200.0,44.0559,44.2636,43.9435,44.0127,23200.0
2006-12-21 10:00:00,50.87,51.07,50.77,51.06,29500.0,44.0127,44.1857,43.9262,44.1771,29500.0
2006-12-21 10:10:00,51.0,51.22,50.99,51.15,38200.0,44.1252,44.3155,44.1165,44.2549,38200.0
2006-12-21 10:20:00,51.14,51.27,51.04,51.04,25400.0,44.2463,44.3588,44.1598,44.1598,25400.0
2006-12-21 10:30:00,51.03,51.04,50.91,50.93,45200.0,44.1511,44.1598,44.0473,44.0646,45200.0
2006-12-21 10:40:00,50.95,51.15,50.93,50.98,38300.0,44.0819,44.2549,44.0646,44.1078,38300.0
2006-12-21 10:50:00,50.98,51.05,50.98,51.0,18300.0,44.1078,44.1684,44.1078,44.1252,18300.0
2006-12-21 11:00:00,51.0,51.05,50.99,51.03,21200.0,44.1252,44.1684,44.1165,44.1511,21200.0
2006-12-21 11:10:00,51.05,51.05,51.01,51.01,10500.0,44.1684,44.1684,44.1338,44.1338,10500.0
2006-12-21 11:20:00,51.01,51.02,50.99,50.99,8100.0,44.1338,44.1425,44.1165,44.1165,8100.0
2006-12-21 11:30:00,50.99,51.0,50.99,51.0,11700.0,44.1165,44.1252,44.1165,44.1252,11700.0
2006-12-21 11:40:00,50.99,51.12,50.99,51.11,23700.0,44.1165,44.229,44.1165,44.2203,23700.0
2006-12-21 11:50:00,51.12,51.13,50.99,50.99,15700.0,44.229,44.2376,44.1165,44.1165,15700.0
2006-12-21 12:00:00,50.99,51.05,50.98,51.02,38900.0,44.1165,44.1684,44.1078,44.1425,38900.0
2006-12-21 12:10:00,51.01,51.06,50.99,51.01,25000.0,44.1338,44.1771,44.1165,44.1338,25000.0
2006-12-21 12:20:00,50.99,50.99,50.86,50.86,11000.0,44.1165,44.1165,44.004,44.004,11000.0
2006-12-21 12:30:00,50.85,51.05,50.84,50.99,41000.0,43.9954,44.1684,43.9867,44.1165,41000.0
2006-12-21 12:40:00,50.99,51.01,50.89,50.93,17700.0,44.1165,44.1338,44.03,44.0646,17700.0
2006-12-21 12:50:00,50.94,51.01,50.94,51.0,21100.0,44.0732,44.1338,44.0732,44.1252,21100.0
2006-12-21 13:00:00,51.0,51.05,50.94,50.96,21400.0,44.1252,44.1684,44.0732,44.0905,21400.0
2006-12-21 13:10:00,50.97,50.97,50.93,50.96,19100.0,44.0992,44.0992,44.0646,44.0905,19100.0
2006-12-21 13:20:00,50.95,51.05,50.93,51.04,23300.0,44.0819,44.1684,44.0646,44.1598,23300.0
2006-12-21 13:30:00,51.03,51.03,50.95,50.98,25000.0,44.1511,44.1511,44.0819,44.1078,25000.0
2006-12-21 13:40:00,50.98,50.98,50.94,50.97,26300.0,44.1078,44.1078,44.0732,44.0992,26300.0
2006-12-21 13:50:00,50.96,50.98,50.81,50.81,42900.0,44.0905,44.1078,43.9608,43.9608,42900.0
2006-12-21 14:00:00,50.81,50.81,50.75,50.76,21500.0,43.9608,43.9608,43.9089,43.9175,21500.0
2006-12-21 14:10:00,50.75,50.8,50.73,50.78,22800.0,43.9089,43.9521,43.8915,43.9348,22800.0
2006-12-21 14:20:00,50.81,50.85,50.77,50.78,22500.0,43.9608,43.9954,43.9262,43.9348,22500.0
2006-12-21 14:30:00,50.78,50.86,50.74,50.82,32400.0,43.9348,44.004,43.9002,43.9694,32400.0
2006-12-21 14:40:00,50.82,50.86,50.82,50.83,26600.0,43.9694,44.004,43.9694,43.9781,26600.0
2006-12-21 14:50:00,50.83,50.86,50.79,50.86,56600.0,43.9781,44.004,43.9435,44.004,56600.0
2006-12-21 15:00:00,50.85,50.92,50.83,50.89,56200.0,43.9954,44.0559,43.9781,44.03,56200.0
2006-12-21 15:10:00,50.9,50.93,50.86,50.86,29500.0,44.0386,44.0646,44.004,44.004,29500.0
2006-12-21 15:20:00,50.86,50.91,50.85,50.88,45000.0,44.004,44.0473,43.9954,44.0213,45000.0
2006-12-21 15:30:00,50.88,50.92,50.77,50.77,25300.0,44.0213,44.0559,43.9262,43.9262,25300.0
2006-12-21 15:40:00,50.77,50.85,50.75,50.82,22500.0,43.9262,43.9954,43.9089,43.9694,22500.0
2006-12-21 15:50:00,50.82,50.99,50.81,50.95,91900.0,43.9694,44.1165,43.9608,44.0819,91900.0
2006-12-22 09:30:00,51.0,51.13,50.95,51.0,31200.0,44.1252,44.2376,44.0819,44.1252,31200.0
2006-12-22 09:40:00,51.0,51.19,50.98,50.99,38800.0,44.1252,44.2895,44.1078,44.1165,38800.0
2006-12-22 09:50:00,50.98,51.1,50.89,50.92,28800.0,44.1078,44.2117,44.03,44.0559,28800.0
2006-12-22 10:00:00,50.94,50.94,50.76,50.79,37100.0,44.0732,44.0732,43.9175,43.9435,37100.0
2006-12-22 10:10:00,50.78,51.02,50.78,51.02,43000.0,43.9348,44.1425,43.9348,44.1425,43000.0
2006-12-22 10:20:00,51.0,51.05,50.95,51.05,23900.0,44.1252,44.1684,44.0819,44.1684,23900.0
2006-12-22 10:30:00,51.05,51.07,50.94,50.95,34500.0,44.1684,44.1857,44.0732,44.0819,34500.0
2006-12-22 10:40:00,50.94,50.94,50.78,50.8,34100.0,44.0732,44.0732,43.9348,43.9521,34100.0
2006-12-22 10:50:00,50.81,50.94,50.79,50.92,39800.0,43.9608,44.0732,43.9435,44.0559,39800.0
2006-12-22 11:00:00,50.91,51.17,50.85,51.17,286200.0,44.0473,44.2722,43.9954,44.2722,286200.0
2006-12-22 11:10:00,51.15,51.16,50.89,50.9,25400.0,44.2549,44.2636,44.03,44.0386,25400.0
2006-12-22 11:20:00,50.89,50.89,50.77,50.77,15100.0,44.03,44.03,43.9262,43.9262,15100.0
2006-12-22 11:30:00,50.79,50.83,50.78,50.81,13800.0,43.9435,43.9781,43.9348,43.9608,13800.0
2006-12-22 11:40:00,50.82,50.85,50.79,50.84,22900.0,43.9694,43.9954,43.9435,43.9867,22900.0
2006-12-22 11:50:00,50.83,50.84,50.8,50.82,12500.0,43.9781,43.9867,43.9521,43.9694,12500.0
2006-12-22 12:00:00,50.82,50.82,50.75,50.78,30900.0,43.9694,43.9694,43.9089,43.9348,30900.0
2006-12-22 12:10:00,50.79,50.79,50.73,50.73,18400.0,43.9435,43.9435,43.8915,43.8915,18400.0
2006-12-22 12:20:00,50.74,50.75,50.68,50.71,20200.0,43.9002,43.9089,43.8483,43.8742,20200.0
2006-12-22 12:30:00,50.69,50.81,50.68,50.81,22600.0,43.8569,43.9608,43.8483,43.9608,22600.0
2006-12-22 12:40:00,50.8,50.93,50.8,50.81,32400.0,43.9521,44.0646,43.9521,43.9608,32400.0
2006-12-22 12:50:00,50.8,50.88,50.8,50.83,17500.0,43.9521,44.0213,43.9521,43.9781,17500.0
2006-12-22 13:00:00,50.82,50.84,50.79,50.79,13700.0,43.9694,43.9867,43.9435,43.9435,13700.0
2006-12-22 13:10:00,50.79,50.79,50.72,50.72,10900.0,43.9435,43.9435,43.8829,43.8829,10900.0
2006-12-22 13:20:00,50.74,50.75,50.65,50.67,18400.0,43.9002,43.9089,43.8223,43.8396,18400.0
2006-12-22 13:30:00,50.69,50.73,50.67,50.73,8400.0,43.8569,43.8915,43.8396,43.8915,8400.0
2006-12-22 13:40:00,50.76,50.76,50.72,50.72,9200.0,43.9175,43.9175,43.8829,43.8829,9200.0
2006-12-22 13:50:00,50.72,50.83,50.72,50.81,22500.0,43.8829,43.9781,43.8829,43.9608,22500.0
2006-12-22 14:00:00,50.8,50.87,50.8,50.81,21200.0,43.9521,44.0127,43.9521,43.9608,21200.0
2006-12-22 14:10:00,50.82,50.82,50.8,50.8,16700.0,43.9694,43.9694,43.9521,43.9521,16700.0
2006-12-22 14:20:00,50.8,50.82,50.77,50.82,24100.0,43.9521,43.9694,43.9262,43.9694,24100.0
2006-12-22 14:30:00,50.81,50.82,50.8,50.8,9200.0,43.9608,43.9694,43.9521,43.9521,9200.0
2006-12-22 14:40:00,50.81,50.85,50.8,50.85,12400.0,43.9608,43.9954,43.9521,43.9954,12400.0
2006-12-22 14:50:00,50.85,50.85,50.8,50.81,10000.0,43.9954,43.9954,43.9521,43.9608,10000.0
2006-12-22 15:00:00,50.81,50.83,50.8,50.81,19000.0,43.9608,43.9781,43.9521,43.9608,19000.0
2006-12-22 15:10:00,50.8,50.81,50.78,50.81,14600.0,43.9521,43.9608,43.9348,43.9608,14600.0
2006-12-22 15:20:00,50.8,50.81,50.71,50.71,11700.0,43.9521,43.9608,43.8742,43.8742,11700.0
2006-12-22 15:30:00,50.7,50.73,50.67,50.73,21100.0,43.8656,43.8915,43.8396,43.8915,21100.0
2006-12-22 15:40:00,50.72,50.81,50.69,50.75,22100.0,43.8829,43.9608,43.8569,43.9089,22100.0
2006-12-22 15:50:00,50.75,50.8,50.67,50.75,51500.0,43.9089,43.9521,43.8396,43.9089,51500.0
2006-12-26 09:30:00,50.55,50.74,50.35,50.63,19400.0,43.7358,43.9002,43.5628,43.805,19400.0
2006-12-26 09:40:00,50.58,50.58,50.37,50.5,39800.0,43.7618,43.7618,43.5801,43.6926,39800.0
2006-12-26 09:50:00,50.54,50.89,50.49,50.76,19300.0,43.7272,44.03,43.6839,43.9175,19300.0
2006-12-26 10:00:00,50.78,50.86,50.73,50.78,13400.0,43.9348,44.004,43.8915,43.9348,13400.0
2006-12-26 10:10:00,50.78,50.84,50.75,50.82,6600.0,43.9348,43.9867,43.9089,43.9694,6600.0
2006-12-26 10:20:00,50.81,50.86,50.8,50.85,5800.0,43.9608,44.004,43.9521,43.9954,5800.0
2006-12-26 10:30:00,50.85,50.85,50.78,50.78,6800.0,43.9954,43.9954,43.9348,43.9348,6800.0
2006-12-26 10:40:00,50.78,50.78,50.73,50.73,5500.0,43.9348,43.9348,43.8915,43.8915,5500.0
2006-12-26 10:50:00,50.74,50.75,50.72,50.72,8300.0,43.9002,43.9089,43.8829,43.8829,8300.0
2006-12-26 11:00:00,50.72,50.74,50.71,50.72,10400.0,43.8829,43.9002,43.8742,43.8829,10400.0
2006-12-26 11:10:00,50.72,50.72,50.67,50.69,8100.0,43.8829,43.8829,43.8396,43.8569,8100.0
2006-12-26 11:20:00,50.7,50.76,50.69,50.73,7800.0,43.8656,43.9175,43.8569,43.8915,7800.0
2006-12-26 11:30:00,50.73,50.74,50.7,50.71,4600.0,43.8915,43.9002,43.8656,43.8742,4600.0
2006-12-26 11:40:00,50.69,50.76,50.68,50.76,7000.0,43.8569,43.9175,43.8483,43.9175,7000.0
2006-12-26 11:50:00,50.74,50.76,50.72,50.72,8600.0,43.9002,43.9175,43.8829,43.8829,8600.0
2006-12-26 12:00:00,50.72,50.72,50.65,50.67,11000.0,43.8829,43.8829,43.8223,43.8396,11000.0
2006-12-26 12:10:00,50.67,50.68,50.64,50.67,4800.0,43.8396,43.8483,43.8137,43.8396,4800.0
2006-12-26 12:20:00,50.67,50.69,50.66,50.68,4300.0,43.8396,43.8569,43.831,43.8483,4300.0
2006-12-26 12:30:00,50.67,50.68,50.64,50.65,4500.0,43.8396,43.8483,43.8137,43.8223,4500.0
2006-12-26 12:40:00,50.66,50.67,50.65,50.65,5200.0,43.831,43.8396,43.8223,43.8223,5200.0
2006-12-26 12:50:00,50.65,50.65,50.64,50.65,6700.0,43.8223,43.8223,43.8137,43.8223,6700.0
2006-12-26 13:00:00,50.64,50.65,50.61,50.61,11300.0,43.8137,43.8223,43.7877,43.7877,11300.0
2006-12-26 13:10:00,50.62,50.63,50.61,50.62,4200.0,43.7964,43.805,43.7877,43.7964,4200.0
2006-12-26 13:20:00,50.62,50.65,50.62,50.64,7100.0,43.7964,43.8223,43.7964,43.8137,7100.0
2006-12-26 13:30:00,50.64,50.65,50.63,50.63,15000.0,43.8137,43.8223,43.805,43.805,15000.0
2006-12-26 13:40:00,50.64,50.73,50.63,50.73,20300.0,43.8137,43.8915,43.805,43.8915,20300.0
2006-12-26 13:50:00,50.73,50.79,50.72,50.77,7200.0,43.8915,43.9435,43.8829,43.9262,7200.0
2006-12-26 14:00:00,50.76,50.8,50.76,50.79,9300.0,43.9175,43.9521,43.9175,43.9435,9300.0
2006-12-26 14:10:00,50.79,50.83,50.79,50.82,8000.0,43.9435,43.9781,43.9435,43.9694,8000.0
2006-12-26 14:20:00,50.82,50.88,50.81,50.88,17200.0,43.9694,44.0213,43.9608,44.0213,17200.0
2006-12-26 14:30:00,50.88,50.88,50.85,50.87,4300.0,44.0213,44.0213,43.9954,44.0127,4300.0
2006-12-26 14:40:00,50.87,50.92,50.87,50.92,16500.0,44.0127,44.0559,44.0127,44.0559,16500.0
2006-12-26 14:50:00,50.91,50.92,50.89,50.89,8900.0,44.0473,44.0559,44.03,44.03,8900.0
2006-12-26 15:00:00,50.9,50.94,50.89,50.9,26000.0,44.0386,44.0732,44.03,44.0386,26000.0
2006-12-26 15:10:00,50.88,50.93,50.88,50.88,12100.0,44.0213,44.0646,44.0213,44.0213,12100.0
2006-12-26 15:20:00,50.89,50.96,50.89,50.94,19200.0,44.03,44.0905,44.03,44.0732,19200.0
2006-12-26 15:30:00,50.93,51.0,50.93,51.0,23000.0,44.0646,44.1252,44.0646,44.1252,23000.0
2006-12-26 15:40:00,50.99,51.03,50.99,50.99,21900.0,44.1165,44.1511,44.1165,44.1165,21900.0
2006-12-26 15:50:00,51.0,51.03,50.99,50.99,19700.0,44.1252,44.1511,44.1165,44.1165,19700.0
2006-12-27 09:30:00,51.0,51.0,50.8,50.93,19000.0,44.1252,44.1252,43.9521,44.0646,19000.0
2006-12-27 09:40:00,50.95,51.15,50.86,51.08,23900.0,44.0819,44.2549,44.004,44.1944,23900.0
2006-12-27 09:50:00,51.11,51.14,51.0,51.01,12100.0,44.2203,44.2463,44.1252,44.1338,12100.0
2006-12-27 10:00:00,51.0,51.15,50.97,51.06,15800.0,44.1252,44.2549,44.0992,44.1771,15800.0
2006-12-27 10:10:00,51.07,51.07,50.79,50.82,10300.0,44.1857,44.1857,43.9435,43.9694,10300.0
2006-12-27 10:20:00,50.81,50.82,50.75,50.77,12200.0,43.9608,43.9694,43.9089,43.9262,12200.0
2006-12-27 10:30:00,50.79,50.87,50.72,50.8,21900.0,43.9435,44.0127,43.8829,43.9521,21900.0
2006-12-27 10:40:00,50.79,50.8,50.74,50.75,21400.0,43.9435,43.9521,43.9002,43.9089,21400.0
2006-12-27 10:50:00,50.78,50.87,50.76,50.87,9200.0,43.9348,44.0127,43.9175,44.0127,9200.0
2006-12-27 11:00:00,50.86,50.87,50.84,50.87,8700.0,44.004,44.0127,43.9867,44.0127,8700.0
2006-12-27 11:10:00,50.87,50.88,50.83,50.84,10800.0,44.0127,44.0213,43.9781,43.9867,10800.0
2006-12-27 11:20:00,50.84,50.85,50.81,50.81,8200.0,43.9867,43.9954,43.9608,43.9608,8200.0
2006-12-27 11:30:00,50.81,50.82,50.72,50.74,85900.0,43.9608,43.9694,43.8829,43.9002,85900.0
2006-12-27 11:40:00,50.75,50.75,50.71,50.71,15100.0,43.9089,43.9089,43.8742,43.8742,15100.0
2006-12-27 11:50:00,50.7,50.74,50.7,50.72,8000.0,43.8656,43.9002,43.8656,43.8829,8000.0
2006-12-27 12:00:00,50.71,50.72,50.7,50.71,7200.0,43.8742,43.8829,43.8656,43.8742,7200.0
2006-12-27 12:10:00,50.7,50.73,50.7,50.73,5200.0,43.8656,43.8915,43.8656,43.8915,5200.0
2006-12-27 12:20:00,50.73,50.74,50.71,50.72,6400.0,43.8915,43.9002,43.8742,43.8829,6400.0
2006-12-27 12:30:00,50.71,50.77,50.69,50.74,20200.0,43.8742,43.9262,43.8569,43.9002,20200.0
2006-12-27 12:40:00,50.74,50.75,50.74,50.75,5100.0,43.9002,43.9089,43.9002,43.9089,5100.0
2006-12-27 12:50:00,50.76,50.81,50.75,50.8,13400.0,43.9175,43.9608,43.9089,43.9521,13400.0
2006-12-27 13:00:00,50.8,50.8,50.72,50.73,24400.0,43.9521,43.9521,43.8829,43.8915,24400.0
2006-12-27 13:10:00,50.73,50.81,50.72,50.78,13500.0,43.8915,43.9608,43.8829,43.9348,13500.0
2006-12-27 13:20:00,50.79,50.79,50.71,50.73,26500.0,43.9435,43.9435,43.8742,43.8915,26500.0
2006-12-27 13:30:00,50.72,50.73,50.7,50.71,5500.0,43.8829,43.8915,43.8656,43.8742,5500.0
2006-12-27 13:40:00,50.71,50.76,50.71,50.75,6800.0,43.8742,43.9175,43.8742,43.9089,6800.0
2006-12-27 13:50:00,50.75,50.85,50.75,50.84,14400.0,43.9089,43.9954,43.9089,43.9867,14400.0
2006-12-27 14:00:00,50.85,50.94,50.85,50.88,18500.0,43.9954,44.0732,43.9954,44.0213,18500.0
2006-12-27 14:10:00,50.88,50.97,50.88,50.96,12300.0,44.0213,44.0992,44.0213,44.0905,12300.0
2006-12-27 14:20:00,50.96,51.0,50.95,51.0,13100.0,44.0905,44.1252,44.0819,44.1252,13100.0
2006-12-27 14:30:00,50.99,51.0,50.97,50.98,10900.0,44.1165,44.1252,44.0992,44.1078,10900.0
2006-12-27 14:40:00,50.97,51.04,50.97,51.04,33000.0,44.0992,44.1598,44.0992,44.1598,33000.0
2006-12-27 14:50:00,51.05,51.07,51.04,51.06,7000.0,44.1684,44.1857,44.1598,44.1771,7000.0
2006-12-27 15:00:00,51.07,51.11,51.06,51.1,22500.0,44.1857,44.2203,44.1771,44.2117,22500.0
2006-12-27 15:10:00,51.1,51.12,51.07,51.09,19000.0,44.2117,44.229,44.1857,44.203,19000.0
2006-12-27 15:20:00,51.08,51.11,51.05,51.09,24400.0,44.1944,44.2203,44.1684,44.203,24400.0
2006-12-27 15:30:00,51.07,51.07,51.04,51.04,29800.0,44.1857,44.1857,44.1598,44.1598,29800.0
2006-12-27 15:40:00,51.04,51.04,50.98,50.99,68400.0,44.1598,44.1598,44.1078,44.1165,68400.0
2006-12-27 15:50:00,50.98,51.04,50.91,51.03,79900.0,44.1078,44.1598,44.0473,44.1511,79900.0
2006-12-28 09:30:00,51.03,51.14,50.93,50.93,22800.0,44.1511,44.2463,44.0646,44.0646,22800.0
2006-12-28 09:40:00,50.93,51.01,50.79,50.79,19900.0,44.0646,44.1338,43.9435,43.9435,19900.0
2006-12-28 09:50:00,50.79,50.79,50.65,50.75,17200.0,43.9435,43.9435,43.8223,43.9089,17200.0
2006-12-28 10:00:00,50.79,50.83,50.58,50.64,37700.0,43.9435,43.9781,43.7618,43.8137,37700.0
2006-12-28 10:10:00,50.67,50.68,50.49,50.57,32100.0,43.8396,43.8483,43.6839,43.7531,32100.0
2006-12-28 10:20:00,50.57,50.6,50.54,50.56,9100.0,43.7531,43.7791,43.7272,43.7445,9100.0
2006-12-28 10:30:00,50.55,50.6,50.53,50.56,7500.0,43.7358,43.7791,43.7185,43.7445,7500.0
2006-12-28 10:40:00,50.59,50.69,50.56,50.65,5900.0,43.7704,43.8569,43.7445,43.8223,5900.0
2006-12-28 10:50:00,50.64,50.73,50.64,50.73,11000.0,43.8137,43.8915,43.8137,43.8915,11000.0
2006-12-28 11:00:00,50.7,50.72,50.62,50.62,9700.0,43.8656,43.8829,43.7964,43.7964,9700.0
2006-12-28 11:10:00,50.63,50.65,50.54,50.57,13600.0,43.805,43.8223,43.7272,43.7531,13600.0
2006-12-28 11:20:00,50.57,50.65,50.56,50.62,6300.0,43.7531,43.8223,43.7445,43.7964,6300.0
2006-12-28 11:30:00,50.63,50.64,50.57,50.62,23800.0,43.805,43.8137,43.7531,43.7964,23800.0
2006-12-28 11:40:00,50.63,50.65,50.53,50.55,10800.0,43.805,43.8223,43.7185,43.7358,10800.0
2006-12-28 11:50:00,50.53,50.55,50.49,50.49,14300.0,43.7185,43.7358,43.6839,43.6839,14300.0
2006-12-28 12:00:00,50.49,50.56,50.49,50.51,35000.0,43.6839,43.7445,43.6839,43.7012,35000.0
2006-12-28 12:10:00,50.52,50.56,50.49,50.55,30600.0,43.7099,43.7445,43.6839,43.7358,30600.0
2006-12-28 12:20:00,50.55,50.61,50.52,50.6,18400.0,43.7358,43.7877,43.7099,43.7791,18400.0
2006-12-28 12:30:00,50.61,50.64,50.6,50.61,11000.0,43.7877,43.8137,43.7791,43.7877,11000.0
2006-12-28 12:40:00,50.6,50.63,50.6,50.6,17200.0,43.7791,43.805,43.7791,43.7791,17200.0
2006-12-28 12:50:00,50.61,50.68,50.6,50.66,7900.0,43.7877,43.8483,43.7791,43.831,7900.0
2006-12-28 13:00:00,50.66,50.67,50.65,50.67,6900.0,43.831,43.8396,43.8223,43.8396,6900.0
2006-12-28 13:10:00,50.67,50.68,50.65,50.65,6900.0,43.8396,43.8483,43.8223,43.8223,6900.0
2006-12-28 13:20:00,50.65,50.65,50.6,50.6,13000.0,43.8223,43.8223,43.7791,43.7791,13000.0
2006-12-28 13:30:00,50.61,50.74,50.61,50.72,11600.0,43.7877,43.9002,43.7877,43.8829,11600.0
2006-12-28 13:40:00,50.7,50.7,50.66,50.69,5400.0,43.8656,43.8656,43.831,43.8569,5400.0
2006-12-28 13:50:00,50.68,50.69,50.64,50.66,10700.0,43.8483,43.8569,43.8137,43.831,10700.0
2006-12-28 14:00:00,50.68,50.73,50.65,50.72,10500.0,43.8483,43.8915,43.8223,43.8829,10500.0
2006-12-28 14:10:00,50.72,50.85,50.72,50.8,14000.0,43.8829,43.9954,43.8829,43.9521,14000.0
2006-12-28 14:20:00,50.8,50.86,50.79,50.85,27400.0,43.9521,44.004,43.9435,43.9954,27400.0
2006-12-28 14:30:00,50.85,50.87,50.84,50.85,12800.0,43.9954,44.0127,43.9867,43.9954,12800.0
2006-12-28 14:40:00,50.85,50.88,50.84,50.86,16500.0,43.9954,44.0213,43.9867,44.004,16500.0
2006-12-28 14:50:00,50.86,50.88,50.84,50.88,14000.0,44.004,44.0213,43.9867,44.0213,14000.0
2006-12-28 15:00:00,50.89,51.05,50.89,51.03,47400.0,44.03,44.1684,44.03,44.1511,47400.0
2006-12-28 15:10:00,51.03,51.03,50.91,50.92,12200.0,44.1511,44.1511,44.0473,44.0559,12200.0
2006-12-28 15:20:00,50.92,51.0,50.87,50.93,38400.0,44.0559,44.1252,44.0127,44.0646,38400.0
2006-12-28 15:30:00,50.92,50.92,50.86,50.87,10600.0,44.0559,44.0559,44.004,44.0127,10600.0
2006-12-28 15:40:00,50.85,50.9,50.81,50.89,34500.0,43.9954,44.0386,43.9608,44.03,34500.0
2006-12-28 15:50:00,50.89,50.93,50.88,50.88,25500.0,44.03,44.0646,44.0213,44.0213,25500.0
2006-12-29 09:30:00,50.7,50.82,50.6,50.63,18600.0,43.8656,43.9694,43.7791,43.805,18600.0
2006-12-29 09:40:00,50.62,50.77,50.62,50.73,18500.0,43.7964,43.9262,43.7964,43.8915,18500.0
2006-12-29 09:50:00,50.73,50.86,50.67,50.86,30100.0,43.8915,44.004,43.8396,44.004,30100.0
2006-12-29 10:00:00,50.86,50.99,50.79,50.99,10200.0,44.004,44.1165,43.9435,44.1165,10200.0
2006-12-29 10:10:00,50.95,50.99,50.95,50.99,7800.0,44.0819,44.1165,44.0819,44.1165,7800.0
2006-12-29 10:20:00,50.97,51.04,50.95,51.0,25600.0,44.0992,44.1598,44.0819,44.1252,25600.0
2006-12-29 10:30:00,51.02,51.02,51.0,51.01,7500.0,44.1425,44.1425,44.1252,44.1338,7500.0
2006-12-29 10:40:00,51.01,51.01,50.91,50.91,13000.0,44.1338,44.1338,44.0473,44.0473,13000.0
2006-12-29 10:50:00,50.95,50.98,50.87,50.89,15600.0,44.0819,44.1078,44.0127,44.03,15600.0
2006-12-29 11:00:00,50.88,50.95,50.87,50.93,7000.0,44.0213,44.0819,44.0127,44.0646,7000.0
2006-12-29 11:10:00,50.93,50.98,50.89,50.95,18700.0,44.0646,44.1078,44.03,44.0819,18700.0
2006-12-29 11:20:00,50.96,50.97,50.87,50.9,14800.0,44.0905,44.0992,44.0127,44.0386,14800.0
2006-12-29 11:30:00,50.91,50.92,50.88,50.88,8700.0,44.0473,44.0559,44.0213,44.0213,8700.0
2006-12-29 11:40:00,50.9,50.93,50.87,50.92,14200.0,44.0386,44.0646,44.0127,44.0559,14200.0
2006-12-29 11:50:00,50.9,50.94,50.87,50.91,27600.0,44.0386,44.0732,44.0127,44.0473,27600.0
2006-12-29 12:00:00,50.9,50.94,50.89,50.9,8700.0,44.0386,44.0732,44.03,44.0386,8700.0
2006-12-29 12:10:00,50.91,50.93,50.89,50.9,12800.0,44.0473,44.0646,44.03,44.0386,12800.0
2006-12-29 12:20:00,50.91,50.93,50.89,50.91,6500.0,44.0473,44.0646,44.03,44.0473,6500.0
2006-12-29 12:30:00,50.9,50.9,50.86,50.88,6800.0,44.0386,44.0386,44.004,44.0213,6800.0
2006-12-29 12:40:00,50.86,50.89,50.86,50.86,16000.0,44.004,44.03,44.004,44.004,16000.0
2006-12-29 12:50:00,50.86,50.87,50.83,50.87,13200.0,44.004,44.0127,43.9781,44.0127,13200.0
2006-12-29 13:00:00,50.87,50.89,50.84,50.86,7200.0,44.0127,44.03,43.9867,44.004,7200.0
2006-12-29 13:10:00,50.85,50.87,50.84,50.85,7700.0,43.9954,44.0127,43.9867,43.9954,7700.0
2006-12-29 13:20:00,50.85,50.88,50.84,50.85,7500.0,43.9954,44.0213,43.9867,43.9954,7500.0
2006-12-29 13:30:00,50.86,50.88,50.84,50.84,6400.0,44.004,44.0213,43.9867,43.9867,6400.0
2006-12-29 13:40:00,50.85,50.87,50.84,50.86,6200.0,43.9954,44.0127,43.9867,44.004,6200.0
2006-12-29 13:50:00,50.85,50.86,50.84,50.86,7300.0,43.9954,44.004,43.9867,44.004,7300.0
2006-12-29 14:00:00,50.86,50.87,50.83,50.86,16600.0,44.004,44.0127,43.9781,44.004,16600.0
2006-12-29 14:10:00,50.86,50.87,50.85,50.85,10400.0,44.004,44.0127,43.9954,43.9954,10400.0
2006-12-29 14:20:00,50.86,50.86,50.78,50.79,17500.0,44.004,44.004,43.9348,43.9435,17500.0
2006-12-29 14:30:00,50.78,50.78,50.71,50.71,11700.0,43.9348,43.9348,43.8742,43.8742,11700.0
2006-12-29 14:40:00,50.72,50.72,50.7,50.7,14500.0,43.8829,43.8829,43.8656,43.8656,14500.0
2006-12-29 14:50:00,50.72,50.76,50.71,50.76,8100.0,43.8829,43.9175,43.8742,43.9175,8100.0
2006-12-29 15:00:00,50.76,50.79,50.74,50.79,10100.0,43.9175,43.9435,43.9002,43.9435,10100.0
2006-12-29 15:10:00,50.79,50.79,50.72,50.74,11000.0,43.9435,43.9435,43.8829,43.9002,11000.0
2006-12-29 15:20:00,50.76,50.76,50.6,50.62,31200.0,43.9175,43.9175,43.7791,43.7964,31200.0
2006-12-29 15:30:00,50.63,50.78,50.63,50.71,32100.0,43.805,43.9348,43.805,43.8742,32100.0
2006-12-29 15:40:00,50.73,50.77,50.72,50.74,26400.0,43.8915,43.9262,43.8829,43.9002,26400.0
2006-12-29 15:50:00,50.74,50.75,50.6,50.62,40700.0,43.9002,43.9089,43.7791,43.7964,40700.0
2007-01-03 09:30:00,50.86,51.05,50.8,51.0,80400.0,44.004,44.1684,43.9521,44.1252,80400.0
2007-01-03 09:40:00,50.99,51.17,50.92,51.15,96400.0,44.1165,44.2722,44.0559,44.2549,96400.0
2007-01-03 09:50:00,51.12,51.3,50.99,51.09,66100.0,44.229,44.3847,44.1165,44.203,66100.0
2007-01-03 10:00:00,51.03,51.19,50.99,51.16,74500.0,44.1511,44.2895,44.1165,44.2636,74500.0
2007-01-03 10:10:00,51.16,51.59,50.96,51.56,185900.0,44.2636,44.6356,44.0905,44.6097,185900.0
2007-01-03 10:20:00,51.55,51.6,51.52,51.58,57900.0,44.601,44.6443,44.5751,44.627,57900.0
2007-01-03 10:30:00,51.58,51.65,51.55,51.62,103300.0,44.627,44.6875,44.601,44.6616,103300.0
2007-01-03 10:40:00,51.62,51.62,51.46,51.52,107800.0,44.6616,44.6616,44.5231,44.5751,107800.0
2007-01-03 10:50:00,51.52,51.62,51.42,51.61,68800.0,44.5751,44.6616,44.4885,44.6529,68800.0
2007-01-03 11:00:00,51.61,51.66,51.55,51.6,52200.0,44.6529,44.6962,44.601,44.6443,52200.0
2007-01-03 11:10:00,51.59,51.72,51.59,51.68,33700.0,44.6356,44.7481,44.6356,44.7135,33700.0
2007-01-03 11:20:00,51.68,51.75,51.66,51.72,27700.0,44.7135,44.7741,44.6962,44.7481,27700.0
2007-01-03 11:30:00,51.72,51.81,51.71,51.75,46700.0,44.7481,44.826,44.7394,44.7741,46700.0
2007-01-03 11:40:00,51.75,51.84,51.69,51.81,50700.0,44.7741,44.8519,44.7221,44.826,50700.0
2007-01-03 11:50:00,51.8,51.8,51.65,51.71,24500.0,44.8173,44.8173,44.6875,44.7394,24500.0
2007-01-03 12:00:00,51.7,51.8,51.62,51.66,34700.0,44.7308,44.8173,44.6616,44.6962,34700.0
2007-01-03 12:10:00,51.66,51.7,51.65,51.68,15700.0,44.6962,44.7308,44.6875,44.7135,15700.0
2007-01-03 12:20:00,51.68,51.73,51.63,51.71,66600.0,44.7135,44.7567,44.6702,44.7394,66600.0
2007-01-03 12:30:00,51.71,51.71,51.6,51.62,23000.0,44.7394,44.7394,44.6443,44.6616,23000.0
2007-01-03 12:40:00,51.63,51.64,51.58,51.58,20400.0,44.6702,44.6789,44.627,44.627,20400.0
2007-01-03 12:50:00,51.57,51.6,51.54,51.57,18400.0,44.6183,44.6443,44.5924,44.6183,18400.0
2007-01-03 13:00:00,51.56,51.59,51.51,51.54,28600.0,44.6097,44.6356,44.5664,44.5924,28600.0
2007-01-03 13:10:00,51.53,51.54,51.48,51.48,18800.0,44.5837,44.5924,44.5404,44.5404,18800.0
2007-01-03 13:20:00,51.46,51.5,51.36,51.42,42400.0,44.5231,44.5578,44.4366,44.4885,42400.0
2007-01-03 13:30:00,51.43,51.55,51.41,51.44,43200.0,44.4972,44.601,44.4799,44.5058,43200.0
2007-01-03 13:40:00,51.43,51.47,51.39,51.42,39100.0,44.4972,44.5318,44.4626,44.4885,39100.0
2007-01-03 13:50:00,51.44,51.45,51.4,51.42,35600.0,44.5058,44.5145,44.4712,44.4885,35600.0
2007-01-03 14:00:00,51.41,51.46,51.35,51.4,61400.0,44.4799,44.5231,44.428,44.4712,61400.0
2007-01-03 14:10:00,51.4,51.4,51.25,51.35,49500.0,44.4712,44.4712,44.3415,44.428,49500.0
2007-01-03 14:20:00,51.35,51.38,51.27,51.33,50100.0,44.428,44.4539,44.3588,44.4107,50100.0
2007-01-03 14:30:00,51.33,51.33,51.2,51.27,53800.0,44.4107,44.4107,44.2982,44.3588,53800.0
2007-01-03 14:40:00,51.27,51.27,51.17,51.2,61200.0,44.3588,44.3588,44.2722,44.2982,61200.0
2007-01-03 14:50:00,51.21,51.27,51.14,51.21,59300.0,44.3068,44.3588,44.2463,44.3068,59300.0
2007-01-03 15:00:00,51.2,51.31,51.18,51.3,40900.0,44.2982,44.3934,44.2809,44.3847,40900.0
2007-01-03 15:10:00,51.3,51.31,51.2,51.2,29000.0,44.3847,44.3934,44.2982,44.2982,29000.0
2007-01-03 15:20:00,51.2,51.29,51.16,51.16,22900.0,44.2982,44.3761,44.2636,44.2636,22900.0
2007-01-03 15:30:00,51.16,51.35,51.16,51.28,38900.0,44.2636,44.428,44.2636,44.3674,38900.0
2007-01-03 15:40:00,51.28,51.33,51.26,51.29,30200.0,44.3674,44.4107,44.3501,44.3761,30200.0
2007-01-03 15:50:00,51.29,51.43,51.28,51.43,107700.0,44.3761,44.4972,44.3674,44.4972,107700.0
2007-01-04 09:30:00,51.35,51.5,51.27,51.48,50500.0,44.428,44.5578,44.3588,44.5404,50500.0
2007-01-04 09:40:00,51.47,51.59,51.37,51.59,35500.0,44.5318,44.6356,44.4453,44.6356,35500.0
2007-01-04 09:50:00,51.59,51.59,51.33,51.52,49400.0,44.6356,44.6356,44.4107,44.5751,49400.0
2007-01-04 10:00:00,51.55,51.56,51.15,51.25,75700.0,44.601,44.6097,44.2549,44.3415,75700.0
2007-01-04 10:10:00,51.25,51.36,51.21,51.28,49000.0,44.3415,44.4366,44.3068,44.3674,49000.0
2007-01-04 10:20:00,51.26,51.32,51.25,51.25,43400.0,44.3501,44.402,44.3415,44.3415,43400.0
2007-01-04 10:30:00,51.26,51.42,51.25,51.28,36300.0,44.3501,44.4885,44.3415,44.3674,36300.0
2007-01-04 10:40:00,51.28,51.41,51.27,51.41,29700.0,44.3674,44.4799,44.3588,44.4799,29700.0
2007-01-04 10:50:00,51.41,51.6,51.37,51.51,41800.0,44.4799,44.6443,44.4453,44.5664,41800.0
2007-01-04 11:00:00,51.5,51.59,51.49,51.51,48600.0,44.5578,44.6356,44.5491,44.5664,48600.0
2007-01-04 11:10:00,51.5,51.51,51.5,51.51,77400.0,44.5578,44.5664,44.5578,44.5664,77400.0
2007-01-04 11:20:00,51.51,51.56,51.5,51.54,34400.0,44.5664,44.6097,44.5578,44.5924,34400.0
2007-01-04 11:30:00,51.52,51.56,51.47,51.48,39200.0,44.5751,44.6097,44.5318,44.5404,39200.0
2007-01-04 11:40:00,51.48,51.53,51.48,51.51,29000.0,44.5404,44.5837,44.5404,44.5664,29000.0
2007-01-04 11:50:00,51.52,51.54,51.48,51.5,17900.0,44.5751,44.5924,44.5404,44.5578,17900.0
2007-01-04 12:00:00,51.49,51.51,51.45,51.46,38900.0,44.5491,44.5664,44.5145,44.5231,38900.0
2007-01-04 12:10:00,51.46,51.46,51.4,51.45,28300.0,44.5231,44.5231,44.4712,44.5145,28300.0
2007-01-04 12:20:00,51.45,51.46,51.38,51.38,19700.0,44.5145,44.5231,44.4539,44.4539,19700.0
2007-01-04 12:30:00,51.39,51.41,51.38,51.4,23300.0,44.4626,44.4799,44.4539,44.4712,23300.0
2007-01-04 12:40:00,51.4,51.41,51.37,51.39,18600.0,44.4712,44.4799,44.4453,44.4626,18600.0
2007-01-04 12:50:00,51.39,51.4,51.39,51.39,13900.0,44.4626,44.4712,44.4626,44.4626,13900.0
2007-01-04 13:00:00,51.39,51.4,51.37,51.37,21900.0,44.4626,44.4712,44.4453,44.4453,21900.0
2007-01-04 13:10:00,51.37,51.4,51.35,51.38,26600.0,44.4453,44.4712,44.428,44.4539,26600.0
2007-01-04 13:20:00,51.38,51.4,51.29,51.37,24900.0,44.4539,44.4712,44.3761,44.4453,24900.0
2007-01-04 13:30:00,51.36,51.37,51.32,51.35,12000.0,44.4366,44.4453,44.402,44.428,12000.0
2007-01-04 13:40:00,51.35,51.36,51.29,51.3,26600.0,44.428,44.4366,44.3761,44.3847,26600.0
2007-01-04 13:50:00,51.3,51.36,51.28,51.32,26000.0,44.3847,44.4366,44.3674,44.402,26000.0
2007-01-04 14:00:00,51.31,51.34,51.25,51.26,21900.0,44.3934,44.4193,44.3415,44.3501,21900.0
2007-01-04 14:10:00,51.25,51.29,51.25,51.27,28900.0,44.3415,44.3761,44.3415,44.3588,28900.0
2007-01-04 14:20:00,51.27,51.32,51.25,51.26,58300.0,44.3588,44.402,44.3415,44.3501,58300.0
2007-01-04 14:30:00,51.26,51.31,51.25,51.27,122200.0,44.3501,44.3934,44.3415,44.3588,122200.0
2007-01-04 14:40:00,51.27,51.3,51.26,51.29,26700.0,44.3588,44.3847,44.3501,44.3761,26700.0
2007-01-04 14:50:00,51.29,51.35,51.29,51.34,46400.0,44.3761,44.428,44.3761,44.4193,46400.0
2007-01-04 15:00:00,51.34,51.37,51.33,51.35,58100.0,44.4193,44.4453,44.4107,44.428,58100.0
2007-01-04 15:10:00,51.36,51.37,51.32,51.33,90100.0,44.4366,44.4453,44.402,44.4107,90100.0
2007-01-04 15:20:00,51.32,51.33,51.32,51.33,34600.0,44.402,44.4107,44.402,44.4107,34600.0
2007-01-04 15:30:00,51.33,51.35,51.32,51.33,75300.0,44.4107,44.428,44.402,44.4107,75300.0
2007-01-04 15:40:00,51.32,51.34,51.31,51.31,111100.0,44.402,44.4193,44.3934,44.3934,111100.0
2007-01-04 15:50:00,51.31,51.35,51.25,51.31,152300.0,44.3934,44.428,44.3415,44.3934,152300.0
2007-01-05 09:30:00,51.3,51.51,51.25,51.44,67500.0,44.3847,44.5664,44.3415,44.5058,67500.0
2007-01-05 09:40:00,51.46,51.5,51.26,51.41,37200.0,44.5231,44.5578,44.3501,44.4799,37200.0
2007-01-05 09:50:00,51.41,51.49,51.4,51.42,39900.0,44.4799,44.5491,44.4712,44.4885,39900.0
2007-01-05 10:00:00,51.44,51.68,51.44,51.5,35500.0,44.5058,44.7135,44.5058,44.5578,35500.0
2007-01-05 10:10:00,51.5,51.6,51.4,51.54,155600.0,44.5578,44.6443,44.4712,44.5924,155600.0
2007-01-05 10:20:00,51.53,51.57,51.4,51.48,58000.0,44.5837,44.6183,44.4712,44.5404,58000.0
2007-01-05 10:30:00,51.49,51.55,51.42,51.47,49200.0,44.5491,44.601,44.4885,44.5318,49200.0
2007-01-05 10:40:00,51.5,51.5,51.4,51.4,56300.0,44.5578,44.5578,44.4712,44.4712,56300.0
2007-01-05 10:50:00,51.4,51.4,51.3,51.3,33900.0,44.4712,44.4712,44.3847,44.3847,33900.0
2007-01-05 11:00:00,51.27,51.35,51.25,51.26,32800.0,44.3588,44.428,44.3415,44.3501,32800.0
2007-01-05 11:10:00,51.27,51.35,51.25,51.35,46000.0,44.3588,44.428,44.3415,44.428,46000.0
2007-01-05 11:20:00,51.34,51.34,51.25,51.25,42200.0,44.4193,44.4193,44.3415,44.3415,42200.0
2007-01-05 11:30:00,51.25,51.27,51.13,51.13,106200.0,44.3415,44.3588,44.2376,44.2376,106200.0
2007-01-05 11:40:00,51.12,51.2,51.06,51.2,33900.0,44.229,44.2982,44.1771,44.2982,33900.0
2007-01-05 11:50:00,51.2,51.24,51.16,51.2,24200.0,44.2982,44.3328,44.2636,44.2982,24200.0
2007-01-05 12:00:00,51.21,51.23,51.16,51.21,76700.0,44.3068,44.3241,44.2636,44.3068,76700.0
2007-01-05 12:10:00,51.21,51.26,51.21,51.24,34100.0,44.3068,44.3501,44.3068,44.3328,34100.0
2007-01-05 12:20:00,51.26,51.26,51.24,51.25,37700.0,44.3501,44.3501,44.3328,44.3415,37700.0
2007-01-05 12:30:00,51.25,51.26,51.21,51.23,66200.0,44.3415,44.3501,44.3068,44.3241,66200.0
2007-01-05 12:40:00,51.22,51.29,51.2,51.26,167500.0,44.3155,44.3761,44.2982,44.3501,167500.0
2007-01-05 12:50:00,51.27,51.29,51.25,51.25,20800.0,44.3588,44.3761,44.3415,44.3415,20800.0
2007-01-05 13:00:00,51.25,51.25,51.11,51.16,41000.0,44.3415,44.3415,44.2203,44.2636,41000.0
2007-01-05 13:10:00,51.16,51.2,51.15,51.19,43300.0,44.2636,44.2982,44.2549,44.2895,43300.0
2007-01-05 13:20:00,51.19,51.19,51.14,51.14,17700.0,44.2895,44.2895,44.2463,44.2463,17700.0
2007-01-05 13:30:00,51.14,51.16,51.11,51.13,24900.0,44.2463,44.2636,44.2203,44.2376,24900.0
2007-01-05 13:40:00,51.13,51.16,51.13,51.15,49100.0,44.2376,44.2636,44.2376,44.2549,49100.0
2007-01-05 13:50:00,51.15,51.17,51.15,51.15,26900.0,44.2549,44.2722,44.2549,44.2549,26900.0
2007-01-05 14:00:00,51.16,51.16,51.15,51.16,17200.0,44.2636,44.2636,44.2549,44.2636,17200.0
2007-01-05 14:10:00,51.16,51.16,51.13,51.14,32200.0,44.2636,44.2636,44.2376,44.2463,32200.0
2007-01-05 14:20:00,51.14,51.14,51.1,51.13,58000.0,44.2463,44.2463,44.2117,44.2376,58000.0
2007-01-05 14:30:00,51.13,51.14,51.11,51.11,19900.0,44.2376,44.2463,44.2203,44.2203,19900.0
2007-01-05 14:40:00,51.11,51.12,51.06,51.09,22000.0,44.2203,44.229,44.1771,44.203,22000.0
2007-01-05 14:50:00,51.1,51.12,51.1,51.1,12000.0,44.2117,44.229,44.2117,44.2117,12000.0
2007-01-05 15:00:00,51.1,51.16,51.06,51.15,108200.0,44.2117,44.2636,44.1771,44.2549,108200.0
2007-01-05 15:10:00,51.14,51.15,51.07,51.11,22100.0,44.2463,44.2549,44.1857,44.2203,22100.0
2007-01-05 15:20:00,51.11,51.24,51.07,51.23,68300.0,44.2203,44.3328,44.1857,44.3241,68300.0
2007-01-05 15:30:00,51.22,51.23,51.06,51.06,22800.0,44.3155,44.3241,44.1771,44.1771,22800.0
2007-01-05 15:40:00,51.06,51.22,51.05,51.21,29300.0,44.1771,44.3155,44.1684,44.3068,29300.0
2007-01-05 15:50:00,51.2,51.28,51.2,51.25,64200.0,44.2982,44.3674,44.2982,44.3415,64200.0
2007-01-08 09:30:00,51.21,51.21,50.82,50.88,40200.0,44.3068,44.3068,43.9694,44.0213,40200.0
2007-01-08 09:40:00,50.88,51.11,50.88,51.1,156500.0,44.0213,44.2203,44.0213,44.2117,156500.0
2007-01-08 09:50:00,51.1,51.17,50.91,51.04,50400.0,44.2117,44.2722,44.0473,44.1598,50400.0
2007-01-08 10:00:00,51.01,51.14,51.0,51.04,40400.0,44.1338,44.2463,44.1252,44.1598,40400.0
2007-01-08 10:10:00,51.03,51.13,50.96,50.99,107500.0,44.1511,44.2376,44.0905,44.1165,107500.0
2007-01-08 10:20:00,50.99,51.0,50.95,50.97,38700.0,44.1165,44.1252,44.0819,44.0992,38700.0
2007-01-08 10:30:00,50.97,51.1,50.97,51.0,29600.0,44.0992,44.2117,44.0992,44.1252,29600.0
2007-01-08 10:40:00,51.0,51.09,50.95,50.98,42900.0,44.1252,44.203,44.0819,44.1078,42900.0
2007-01-08 10:50:00,50.98,51.09,50.95,50.96,22900.0,44.1078,44.203,44.0819,44.0905,22900.0
2007-01-08 11:00:00,50.96,50.98,50.88,50.9,34900.0,44.0905,44.1078,44.0213,44.0386,34900.0
2007-01-08 11:10:00,50.89,51.05,50.89,51.05,26200.0,44.03,44.1684,44.03,44.1684,26200.0
2007-01-08 11:20:00,51.09,51.19,51.05,51.1,23800.0,44.203,44.2895,44.1684,44.2117,23800.0
2007-01-08 11:30:00,51.09,51.16,50.99,51.01,33600.0,44.203,44.2636,44.1165,44.1338,33600.0
2007-01-08 11:40:00,51.01,51.08,50.96,51.01,26700.0,44.1338,44.1944,44.0905,44.1338,26700.0
2007-01-08 11:50:00,51.01,51.03,51.0,51.02,17100.0,44.1338,44.1511,44.1252,44.1425,17100.0
2007-01-08 12:00:00,51.0,51.05,50.99,51.03,290100.0,44.1252,44.1684,44.1165,44.1511,290100.0
2007-01-08 12:10:00,51.03,51.11,51.03,51.09,18500.0,44.1511,44.2203,44.1511,44.203,18500.0
2007-01-08 12:20:00,51.07,51.08,51.03,51.05,23500.0,44.1857,44.1944,44.1511,44.1684,23500.0
2007-01-08 12:30:00,51.03,51.04,51.01,51.03,17700.0,44.1511,44.1598,44.1338,44.1511,17700.0
2007-01-08 12:40:00,51.03,51.04,50.95,51.0,40700.0,44.1511,44.1598,44.0819,44.1252,40700.0
2007-01-08 12:50:00,51.0,51.05,51.0,51.02,26700.0,44.1252,44.1684,44.1252,44.1425,26700.0
2007-01-08 13:00:00,51.04,51.04,50.97,51.0,28900.0,44.1598,44.1598,44.0992,44.1252,28900.0
2007-01-08 13:10:00,51.0,51.07,50.98,51.04,19800.0,44.1252,44.1857,44.1078,44.1598,19800.0
2007-01-08 13:20:00,51.04,51.04,51.0,51.01,13700.0,44.1598,44.1598,44.1252,44.1338,13700.0
2007-01-08 13:30:00,51.01,51.07,51.01,51.02,61800.0,44.1338,44.1857,44.1338,44.1425,61800.0
2007-01-08 13:40:00,51.03,51.11,51.01,51.08,33400.0,44.1511,44.2203,44.1338,44.1944,33400.0
2007-01-08 13:50:00,51.08,51.1,51.01,51.06,21600.0,44.1944,44.2117,44.1338,44.1771,21600.0
2007-01-08 14:00:00,51.06,51.1,51.05,51.05,65500.0,44.1771,44.2117,44.1684,44.1684,65500.0
2007-01-08 14:10:00,51.05,51.13,51.05,51.1,22900.0,44.1684,44.2376,44.1684,44.2117,22900.0
2007-01-08 14:20:00,51.1,51.2,51.09,51.19,35200.0,44.2117,44.2982,44.203,44.2895,35200.0
2007-01-08 14:30:00,51.19,51.42,51.17,51.38,106900.0,44.2895,44.4885,44.2722,44.4539,106900.0
2007-01-08 14:40:00,51.37,51.56,51.36,51.56,90700.0,44.4453,44.6097,44.4366,44.6097,90700.0
2007-01-08 14:50:00,51.56,51.71,51.54,51.54,71500.0,44.6097,44.7394,44.5924,44.5924,71500.0
2007-01-08 15:00:00,51.53,51.67,51.53,51.67,49100.0,44.5837,44.7048,44.5837,44.7048,49100.0
2007-01-08 15:10:00,51.66,51.79,51.65,51.69,43600.0,44.6962,44.8087,44.6875,44.7221,43600.0
2007-01-08 15:20:00,51.7,51.79,51.66,51.76,45400.0,44.7308,44.8087,44.6962,44.7827,45400.0
2007-01-08 15:30:00,51.77,51.89,51.68,51.7,85500.0,44.7914,44.8952,44.7135,44.7308,85500.0
2007-01-08 15:40:00,51.69,51.84,51.67,51.74,55700.0,44.7221,44.8519,44.7048,44.7654,55700.0
2007-01-08 15:50:00,51.74,51.74,51.6,51.67,75600.0,44.7654,44.7654,44.6443,44.7048,75600.0
2007-01-09 09:30:00,51.67,51.87,51.63,51.7,90400.0,44.7048,44.8779,44.6702,44.7308,90400.0
2007-01-09 09:40:00,51.67,51.82,51.46,51.48,76700.0,44.7048,44.8346,44.5231,44.5404,76700.0
2007-01-09 09:50:00,51.46,51.65,51.37,51.62,80800.0,44.5231,44.6875,44.4453,44.6616,80800.0
2007-01-09 10:00:00,51.62,51.74,51.39,51.39,74200.0,44.6616,44.7654,44.4626,44.4626,74200.0
2007-01-09 10:10:00,51.37,51.57,51.37,51.41,167000.0,44.4453,44.6183,44.4453,44.4799,167000.0
2007-01-09 10:20:00,51.41,51.44,51.35,51.35,72900.0,44.4799,44.5058,44.428,44.428,72900.0
2007-01-09 10:30:00,51.34,51.41,51.31,51.33,32400.0,44.4193,44.4799,44.3934,44.4107,32400.0
2007-01-09 10:40:00,51.35,51.36,51.29,51.31,49200.0,44.428,44.4366,44.3761,44.3934,49200.0
2007-01-09 10:50:00,51.31,51.44,51.29,51.4,146700.0,44.3934,44.5058,44.3761,44.4712,146700.0
2007-01-09 11:00:00,51.38,51.4,51.32,51.35,43000.0,44.4539,44.4712,44.402,44.428,43000.0
2007-01-09 11:10:00,51.33,51.35,51.25,51.3,52400.0,44.4107,44.428,44.3415,44.3847,52400.0
2007-01-09 11:20:00,51.3,51.3,51.17,51.25,82400.0,44.3847,44.3847,44.2722,44.3415,82400.0
2007-01-09 11:30:00,51.25,51.34,51.25,51.29,30800.0,44.3415,44.4193,44.3415,44.3761,30800.0
2007-01-09 11:40:00,51.29,51.34,51.27,51.3,32900.0,44.3761,44.4193,44.3588,44.3847,32900.0
2007-01-09 11:50:00,51.3,51.32,51.18,51.22,39400.0,44.3847,44.402,44.2809,44.3155,39400.0
2007-01-09 12:00:00,51.21,51.21,51.11,51.12,72400.0,44.3068,44.3068,44.2203,44.229,72400.0
2007-01-09 12:10:00,51.09,51.12,51.03,51.11,29400.0,44.203,44.229,44.1511,44.2203,29400.0
2007-01-09 12:20:00,51.11,51.12,51.01,51.09,34300.0,44.2203,44.229,44.1338,44.203,34300.0
2007-01-09 12:30:00,51.08,51.13,51.06,51.06,38900.0,44.1944,44.2376,44.1771,44.1771,38900.0
2007-01-09 12:40:00,51.08,51.14,51.06,51.11,28000.0,44.1944,44.2463,44.1771,44.2203,28000.0
2007-01-09 12:50:00,51.11,51.15,51.1,51.14,25300.0,44.2203,44.2549,44.2117,44.2463,25300.0
2007-01-09 13:00:00,51.14,51.27,51.12,51.24,45800.0,44.2463,44.3588,44.229,44.3328,45800.0
2007-01-09 13:10:00,51.24,51.27,51.2,51.26,34400.0,44.3328,44.3588,44.2982,44.3501,34400.0
2007-01-09 13:20:00,51.26,51.27,51.23,51.23,25400.0,44.3501,44.3588,44.3241,44.3241,25400.0
2007-01-09 13:30:00,51.23,51.27,51.17,51.22,42700.0,44.3241,44.3588,44.2722,44.3155,42700.0
2007-01-09 13:40:00,51.22,51.31,51.18,51.25,37700.0,44.3155,44.3934,44.2809,44.3415,37700.0
2007-01-09 13:50:00,51.25,51.27,51.22,51.24,29000.0,44.3415,44.3588,44.3155,44.3328,29000.0
2007-01-09 14:00:00,51.25,51.31,51.24,51.3,36300.0,44.3415,44.3934,44.3328,44.3847,36300.0
2007-01-09 14:10:00,51.28,51.3,51.2,51.25,34700.0,44.3674,44.3847,44.2982,44.3415,34700.0
2007-01-09 14:20:00,51.26,51.27,51.17,51.22,39000.0,44.3501,44.3588,44.2722,44.3155,39000.0
2007-01-09 14:30:00,51.19,51.3,51.17,51.25,44000.0,44.2895,44.3847,44.2722,44.3415,44000.0
2007-01-09 14:40:00,51.25,51.29,51.21,51.25,34900.0,44.3415,44.3761,44.3068,44.3415,34900.0
2007-01-09 14:50:00,51.23,51.27,51.15,51.17,30900.0,44.3241,44.3588,44.2549,44.2722,30900.0
2007-01-09 15:00:00,51.15,51.22,51.1,51.1,40500.0,44.2549,44.3155,44.2117,44.2117,40500.0
2007-01-09 15:10:00,51.1,51.19,51.07,51.07,31400.0,44.2117,44.2895,44.1857,44.1857,31400.0
2007-01-09 15:20:00,51.09,51.22,51.07,51.13,39800.0,44.203,44.3155,44.1857,44.2376,39800.0
2007-01-09 15:30:00,51.13,51.25,51.13,51.19,49100.0,44.2376,44.3415,44.2376,44.2895,49100.0
2007-01-09 15:40:00,51.19,51.22,51.06,51.07,45900.0,44.2895,44.3155,44.1771,44.1857,45900.0
2007-01-09 15:50:00,51.07,51.14,51.04,51.1,80800.0,44.1857,44.2463,44.1598,44.2117,80800.0
2007-01-10 09:30:00,52.0,52.0,51.65,51.7,164600.0,44.9904,44.9904,44.6875,44.7308,164600.0
2007-01-10 09:40:00,51.71,51.89,51.65,51.82,103700.0,44.7394,44.8952,44.6875,44.8346,103700.0
2007-01-10 09:50:00,51.84,51.98,51.82,51.97,104500.0,44.8519,44.973,44.8346,44.9644,104500.0
2007-01-10 10:00:00,51.96,52.3,51.94,52.22,158800.0,44.9557,45.2499,44.9384,45.1807,158800.0
2007-01-10 10:10:00,52.23,52.47,52.17,52.33,110400.0,45.1893,45.397,45.1374,45.2759,110400.0
2007-01-10 10:20:00,52.32,52.43,52.1,52.25,94900.0,45.2672,45.3624,45.0769,45.2067,94900.0
2007-01-10 10:30:00,52.27,52.43,52.24,52.32,127200.0,45.224,45.3624,45.198,45.2672,127200.0
2007-01-10 10:40:00,52.31,52.37,52.23,52.34,62600.0,45.2586,45.3105,45.1893,45.2845,62600.0
2007-01-10 10:50:00,52.33,52.39,52.3,52.31,61800.0,45.2759,45.3278,45.2499,45.2586,61800.0
2007-01-10 11:00:00,52.32,52.43,52.31,52.32,75900.0,45.2672,45.3624,45.2586,45.2672,75900.0
2007-01-10 11:10:00,52.33,52.35,52.22,52.24,99600.0,45.2759,45.2932,45.1807,45.198,99600.0
2007-01-10 11:20:00,52.25,52.28,52.2,52.22,47500.0,45.2067,45.2326,45.1634,45.1807,47500.0
2007-01-10 11:30:00,52.22,52.25,52.2,52.25,54700.0,45.1807,45.2067,45.1634,45.2067,54700.0
2007-01-10 11:40:00,52.24,52.29,52.2,52.25,55300.0,45.198,45.2413,45.1634,45.2067,55300.0
2007-01-10 11:50:00,52.26,52.29,52.12,52.17,43800.0,45.2153,45.2413,45.0942,45.1374,43800.0
2007-01-10 12:00:00,52.16,52.16,52.01,52.04,39900.0,45.1288,45.1288,44.999,45.025,39900.0
2007-01-10 12:10:00,52.04,52.04,51.95,51.97,32200.0,45.025,45.025,44.9471,44.9644,32200.0
2007-01-10 12:20:00,51.96,51.98,51.83,51.84,52900.0,44.9557,44.973,44.8433,44.8519,52900.0
2007-01-10 12:30:00,51.84,51.84,51.76,51.79,61500.0,44.8519,44.8519,44.7827,44.8087,61500.0
2007-01-10 12:40:00,51.79,51.81,51.76,51.79,43100.0,44.8087,44.826,44.7827,44.8087,43100.0
2007-01-10 12:50:00,51.79,51.79,51.73,51.74,28400.0,44.8087,44.8087,44.7567,44.7654,28400.0
2007-01-10 13:00:00,51.75,51.76,51.7,51.72,30300.0,44.7741,44.7827,44.7308,44.7481,30300.0
2007-01-10 13:10:00,51.72,51.77,51.7,51.77,71800.0,44.7481,44.7914,44.7308,44.7914,71800.0
2007-01-10 13:20:00,51.76,51.78,51.75,51.77,23500.0,44.7827,44.8,44.7741,44.7914,23500.0
2007-01-10 13:30:00,51.78,51.78,51.74,51.78,29300.0,44.8,44.8,44.7654,44.8,29300.0
2007-01-10 13:40:00,51.77,51.79,51.75,51.78,33700.0,44.7914,44.8087,44.7741,44.8,33700.0
2007-01-10 13:50:00,51.78,51.79,51.76,51.78,36900.0,44.8,44.8087,44.7827,44.8,36900.0
2007-01-10 14:00:00,51.78,51.83,51.78,51.81,39700.0,44.8,44.8433,44.8,44.826,39700.0
2007-01-10 14:10:00,51.82,51.82,51.71,51.77,38000.0,44.8346,44.8346,44.7394,44.7914,38000.0
2007-01-10 14:20:00,51.75,51.76,51.7,51.71,29000.0,44.7741,44.7827,44.7308,44.7394,29000.0
2007-01-10 14:30:00,51.71,51.75,51.7,51.73,30500.0,44.7394,44.7741,44.7308,44.7567,30500.0
2007-01-10 14:40:00,51.73,51.77,51.73,51.76,33000.0,44.7567,44.7914,44.7567,44.7827,33000.0
2007-01-10 14:50:00,51.76,51.79,51.73,51.74,40400.0,44.7827,44.8087,44.7567,44.7654,40400.0
2007-01-10 15:00:00,51.72,51.78,51.72,51.75,57000.0,44.7481,44.8,44.7481,44.7741,57000.0
2007-01-10 15:10:00,51.75,51.76,51.7,51.7,29000.0,44.7741,44.7827,44.7308,44.7308,29000.0
2007-01-10 15:20:00,51.71,51.8,51.69,51.75,45500.0,44.7394,44.8173,44.7221,44.7741,45500.0
2007-01-10 15:30:00,51.75,51.85,51.74,51.74,48400.0,44.7741,44.8606,44.7654,44.7654,48400.0
2007-01-10 15:40:00,51.74,51.86,51.74,51.81,56700.0,44.7654,44.8692,44.7654,44.826,56700.0
2007-01-10 15:50:00,51.81,51.88,51.79,51.85,66000.0,44.826,44.8865,44.8087,44.8606,66000.0
2007-01-11 09:30:00,52.1,52.17,51.91,51.99,65700.0,45.0769,45.1374,44.9125,44.9817,65700.0
2007-01-11 09:40:00,52.0,52.37,51.91,52.37,86700.0,44.9904,45.3105,44.9125,45.3105,86700.0
2007-01-11 09:50:00,52.36,52.4,52.24,52.36,46700.0,45.3018,45.3364,45.198,45.3018,46700.0
2007-01-11 10:00:00,52.37,52.4,52.2,52.33,55500.0,45.3105,45.3364,45.1634,45.2759,55500.0
2007-01-11 10:10:00,52.33,52.5,52.33,52.47,34800.0,45.2759,45.423,45.2759,45.397,34800.0
2007-01-11 10:20:00,52.48,52.48,52.35,52.35,26200.0,45.4056,45.4056,45.2932,45.2932,26200.0
2007-01-11 10:30:00,52.33,52.35,52.29,52.29,22000.0,45.2759,45.2932,45.2413,45.2413,22000.0
2007-01-11 10:40:00,52.31,52.48,52.29,52.48,41500.0,45.2586,45.4056,45.2413,45.4056,41500.0
2007-01-11 10:50:00,52.48,52.48,52.43,52.47,68800.0,45.4056,45.4056,45.3624,45.397,68800.0
2007-01-11 11:00:00,52.48,52.53,52.42,52.49,62800.0,45.4056,45.4489,45.3537,45.4143,62800.0
2007-01-11 11:10:00,52.5,52.71,52.49,52.69,92000.0,45.423,45.6046,45.4143,45.5873,92000.0
2007-01-11 11:20:00,52.69,52.72,52.63,52.71,40000.0,45.5873,45.6133,45.5354,45.6046,40000.0
2007-01-11 11:30:00,52.71,52.71,52.56,52.64,34700.0,45.6046,45.6046,45.4749,45.5441,34700.0
2007-01-11 11:40:00,52.64,52.72,52.62,52.67,38800.0,45.5441,45.6133,45.5268,45.57,38800.0
2007-01-11 11:50:00,52.65,52.7,52.64,52.68,175500.0,45.5527,45.596,45.5441,45.5787,175500.0
2007-01-11 12:00:00,52.67,52.73,52.66,52.69,35800.0,45.57,45.6219,45.5614,45.5873,35800.0
2007-01-11 12:10:00,52.72,52.84,52.69,52.81,44900.0,45.6133,45.7171,45.5873,45.6912,44900.0
2007-01-11 12:20:00,52.81,52.9,52.8,52.87,33100.0,45.6912,45.769,45.6825,45.7431,33100.0
2007-01-11 12:30:00,52.88,52.94,52.83,52.85,47800.0,45.7517,45.8036,45.7085,45.7258,47800.0
2007-01-11 12:40:00,52.83,52.84,52.76,52.78,37400.0,45.7085,45.7171,45.6479,45.6652,37400.0
2007-01-11 12:50:00,52.77,52.8,52.76,52.79,31400.0,45.6566,45.6825,45.6479,45.6739,31400.0
2007-01-11 13:00:00,52.8,52.8,52.72,52.72,28100.0,45.6825,45.6825,45.6133,45.6133,28100.0
2007-01-11 13:10:00,52.73,52.74,52.69,52.69,29700.0,45.6219,45.6306,45.5873,45.5873,29700.0
2007-01-11 13:20:00,52.68,52.71,52.62,52.66,38000.0,45.5787,45.6046,45.5268,45.5614,38000.0
2007-01-11 13:30:00,52.65,52.66,52.6,52.63,50300.0,45.5527,45.5614,45.5095,45.5354,50300.0
2007-01-11 13:40:00,52.63,52.69,52.63,52.67,28300.0,45.5354,45.5873,45.5354,45.57,28300.0
2007-01-11 13:50:00,52.68,52.68,52.65,52.66,28000.0,45.5787,45.5787,45.5527,45.5614,28000.0
2007-01-11 14:00:00,52.65,52.66,52.55,52.65,47800.0,45.5527,45.5614,45.4662,45.5527,47800.0
2007-01-11 14:10:00,52.65,52.7,52.64,52.69,30700.0,45.5527,45.596,45.5441,45.5873,30700.0
2007-01-11 14:20:00,52.7,52.75,52.66,52.71,37100.0,45.596,45.6393,45.5614,45.6046,37100.0
2007-01-11 14:30:00,52.71,52.76,52.68,52.74,48900.0,45.6046,45.6479,45.5787,45.6306,48900.0
2007-01-11 14:40:00,52.74,52.8,52.72,52.74,46600.0,45.6306,45.6825,45.6133,45.6306,46600.0
2007-01-11 14:50:00,52.74,52.76,52.72,52.74,42100.0,45.6306,45.6479,45.6133,45.6306,42100.0
2007-01-11 15:00:00,52.73,52.77,52.71,52.72,40500.0,45.6219,45.6566,45.6046,45.6133,40500.0
2007-01-11 15:10:00,52.7,52.79,52.7,52.72,61900.0,45.596,45.6739,45.596,45.6133,61900.0
2007-01-11 15:20:00,52.73,52.74,52.65,52.71,40600.0,45.6219,45.6306,45.5527,45.6046,40600.0
2007-01-11 15:30:00,52.71,52.73,52.63,52.64,91000.0,45.6046,45.6219,45.5354,45.5441,91000.0
2007-01-11 15:40:00,52.64,52.79,52.63,52.65,115100.0,45.5441,45.6739,45.5354,45.5527,115100.0
2007-01-11 15:50:00,52.64,52.67,52.58,52.61,76400.0,45.5441,45.57,45.4922,45.5181,76400.0
2007-01-12 09:30:00,52.73,52.73,52.4,52.42,149400.0,45.6219,45.6219,45.3364,45.3537,149400.0
2007-01-12 09:40:00,52.4,52.83,52.4,52.79,72700.0,45.3364,45.7085,45.3364,45.6739,72700.0
2007-01-12 09:50:00,52.77,52.95,52.75,52.95,87100.0,45.6566,45.8123,45.6393,45.8123,87100.0
2007-01-12 10:00:00,52.94,53.0,52.83,52.86,62100.0,45.8036,45.8556,45.7085,45.7344,62100.0
2007-01-12 10:10:00,52.87,53.15,52.84,53.13,117700.0,45.7431,45.9853,45.7171,45.968,117700.0
2007-01-12 10:20:00,53.13,53.33,53.1,53.31,78400.0,45.968,46.1411,45.9421,46.1238,78400.0
2007-01-12 10:30:00,53.32,53.32,53.2,53.22,57600.0,46.1324,46.1324,46.0286,46.0459,57600.0
2007-01-12 10:40:00,53.23,53.34,53.18,53.29,72200.0,46.0545,46.1497,46.0113,46.1065,72200.0
2007-01-12 10:50:00,53.3,53.46,53.22,53.45,55700.0,46.1151,46.2535,46.0459,46.2449,55700.0
2007-01-12 11:00:00,53.44,53.45,53.32,53.34,78000.0,46.2362,46.2449,46.1324,46.1497,78000.0
2007-01-12 11:10:00,53.35,53.46,53.26,53.44,91600.0,46.1584,46.2535,46.0805,46.2362,91600.0
2007-01-12 11:20:00,53.43,53.43,53.27,53.37,37700.0,46.2276,46.2276,46.0892,46.1757,37700.0
2007-01-12 11:30:00,53.36,53.53,53.3,53.5,395300.0,46.167,46.3141,46.1151,46.2882,395300.0
2007-01-12 11:40:00,53.5,53.64,53.49,53.56,78000.0,46.2882,46.4093,46.2795,46.3401,78000.0
2007-01-12 11:50:00,53.56,53.68,53.55,53.62,76400.0,46.3401,46.4439,46.3314,46.392,76400.0
2007-01-12 12:00:00,53.64,53.95,53.62,53.9,154500.0,46.4093,46.6775,46.392,46.6342,154500.0
2007-01-12 12:10:00,53.9,53.94,53.84,53.85,45900.0,46.6342,46.6688,46.5823,46.591,45900.0
2007-01-12 12:20:00,53.84,53.99,53.84,53.96,58500.0,46.5823,46.7121,46.5823,46.6861,58500.0
2007-01-12 12:30:00,53.98,54.17,53.98,54.16,118600.0,46.7034,46.8678,46.7034,46.8592,118600.0
2007-01-12 12:40:00,54.15,54.25,54.14,54.18,76600.0,46.8505,46.9371,46.8419,46.8765,76600.0
2007-01-12 12:50:00,54.19,54.39,54.18,54.39,88600.0,46.8851,47.0582,46.8765,47.0582,88600.0
2007-01-12 13:00:00,54.36,54.36,54.21,54.23,44400.0,47.0322,47.0322,46.9024,46.9197,44400.0
2007-01-12 13:10:00,54.21,54.26,54.06,54.06,96700.0,46.9024,46.9457,46.7727,46.7727,96700.0
2007-01-12 13:20:00,54.08,54.08,53.9,54.01,56700.0,46.79,46.79,46.6342,46.7294,56700.0
2007-01-12 13:30:00,54.01,54.1,53.97,54.06,45100.0,46.7294,46.8073,46.6948,46.7727,45100.0
2007-01-12 13:40:00,54.05,54.05,53.96,53.98,87300.0,46.764,46.764,46.6861,46.7034,87300.0
2007-01-12 13:50:00,53.99,54.0,53.96,53.98,89300.0,46.7121,46.7208,46.6861,46.7034,89300.0
2007-01-12 14:00:00,53.99,54.03,53.97,54.0,157600.0,46.7121,46.7467,46.6948,46.7208,157600.0
2007-01-12 14:10:00,53.99,54.05,53.95,53.97,287600.0,46.7121,46.764,46.6775,46.6948,287600.0
2007-01-12 14:20:00,53.96,53.98,53.89,53.91,55100.0,46.6861,46.7034,46.6256,46.6429,55100.0
2007-01-12 14:30:00,53.91,53.95,53.83,53.86,56400.0,46.6429,46.6775,46.5737,46.5996,56400.0
2007-01-12 14:40:00,53.86,54.04,53.81,54.0,78900.0,46.5996,46.7554,46.5564,46.7208,78900.0
2007-01-12 14:50:00,53.99,54.01,53.91,54.01,41000.0,46.7121,46.7294,46.6429,46.7294,41000.0
2007-01-12 15:00:00,54.0,54.05,53.98,54.02,47300.0,46.7208,46.764,46.7034,46.7381,47300.0
2007-01-12 15:10:00,54.02,54.2,54.02,54.15,58800.0,46.7381,46.8938,46.7381,46.8505,58800.0
2007-01-12 15:20:00,54.16,54.33,54.14,54.32,106300.0,46.8592,47.0063,46.8419,46.9976,106300.0
2007-01-12 15:30:00,54.33,54.45,54.31,54.43,117900.0,47.0063,47.1101,46.989,47.0928,117900.0
2007-01-12 15:40:00,54.43,54.46,54.35,54.42,196300.0,47.0928,47.1187,47.0236,47.0841,196300.0
2007-01-12 15:50:00,54.43,54.45,54.34,54.35,187200.0,47.0928,47.1101,47.0149,47.0236,187200.0
2007-01-16 09:30:00,54.27,54.43,54.26,54.42,76600.0,46.9544,47.0928,46.9457,47.0841,76600.0
2007-01-16 09:40:00,54.41,54.71,54.31,54.59,153200.0,47.0755,47.335,46.989,47.2312,153200.0
2007-01-16 09:50:00,54.58,54.58,54.42,54.53,48000.0,47.2226,47.2226,47.0841,47.1793,48000.0
2007-01-16 10:00:00,54.5,54.54,54.44,54.49,113600.0,47.1534,47.188,47.1014,47.1447,113600.0
2007-01-16 10:10:00,54.49,54.5,54.43,54.45,53000.0,47.1447,47.1534,47.0928,47.1101,53000.0
2007-01-16 10:20:00,54.45,54.48,54.45,54.46,51600.0,47.1101,47.136,47.1101,47.1187,51600.0
2007-01-16 10:30:00,54.46,54.52,54.45,54.46,88800.0,47.1187,47.1707,47.1101,47.1187,88800.0
2007-01-16 10:40:00,54.46,54.46,54.4,54.4,38500.0,47.1187,47.1187,47.0668,47.0668,38500.0
2007-01-16 10:50:00,54.4,54.42,54.2,54.29,93600.0,47.0668,47.0841,46.8938,46.9717,93600.0
2007-01-16 11:00:00,54.29,54.3,54.18,54.19,60000.0,46.9717,46.9803,46.8765,46.8851,60000.0
2007-01-16 11:10:00,54.19,54.3,54.18,54.3,41900.0,46.8851,46.9803,46.8765,46.9803,41900.0
2007-01-16 11:20:00,54.31,54.42,54.28,54.42,50500.0,46.989,47.0841,46.963,47.0841,50500.0
2007-01-16 11:30:00,54.4,54.42,54.3,54.31,28500.0,47.0668,47.0841,46.9803,46.989,28500.0
2007-01-16 11:40:00,54.31,54.36,54.3,54.36,41300.0,46.989,47.0322,46.9803,47.0322,41300.0
2007-01-16 11:50:00,54.36,54.38,54.35,54.37,36600.0,47.0322,47.0495,47.0236,47.0409,36600.0
2007-01-16 12:00:00,54.38,54.39,54.37,54.37,26600.0,47.0495,47.0582,47.0409,47.0409,26600.0
2007-01-16 12:10:00,54.37,54.4,54.37,54.38,50900.0,47.0409,47.0668,47.0409,47.0495,50900.0
2007-01-16 12:20:00,54.38,54.39,54.37,54.39,32900.0,47.0495,47.0582,47.0409,47.0582,32900.0
2007-01-16 12:30:00,54.38,54.47,54.37,54.47,51300.0,47.0495,47.1274,47.0409,47.1274,51300.0
2007-01-16 12:40:00,54.46,54.5,54.45,54.46,82800.0,47.1187,47.1534,47.1101,47.1187,82800.0
2007-01-16 12:50:00,54.46,54.5,54.46,54.48,77700.0,47.1187,47.1534,47.1187,47.136,77700.0
2007-01-16 13:00:00,54.48,54.5,54.42,54.44,32200.0,47.136,47.1534,47.0841,47.1014,32200.0
2007-01-16 13:10:00,54.44,54.49,54.38,54.4,117100.0,47.1014,47.1447,47.0495,47.0668,117100.0
2007-01-16 13:20:00,54.41,54.42,54.38,54.39,26700.0,47.0755,47.0841,47.0495,47.0582,26700.0
2007-01-16 13:30:00,54.39,54.45,54.38,54.42,78500.0,47.0582,47.1101,47.0495,47.0841,78500.0
2007-01-16 13:40:00,54.41,54.5,54.37,54.46,103400.0,47.0755,47.1534,47.0409,47.1187,103400.0
2007-01-16 13:50:00,54.45,54.5,54.37,54.43,55800.0,47.1101,47.1534,47.0409,47.0928,55800.0
2007-01-16 14:00:00,54.44,54.57,54.42,54.45,57500.0,47.1014,47.2139,47.0841,47.1101,57500.0
2007-01-16 14:10:00,54.45,54.51,54.43,54.49,26100.0,47.1101,47.162,47.0928,47.1447,26100.0
2007-01-16 14:20:00,54.48,54.52,54.45,54.46,21600.0,47.136,47.1707,47.1101,47.1187,21600.0
2007-01-16 14:30:00,54.45,54.74,54.45,54.62,61200.0,47.1101,47.361,47.1101,47.2572,61200.0
2007-01-16 14:40:00,54.62,54.62,54.52,54.59,19700.0,47.2572,47.2572,47.1707,47.2312,19700.0
2007-01-16 14:50:00,54.57,54.62,54.52,54.56,35000.0,47.2139,47.2572,47.1707,47.2053,35000.0
2007-01-16 15:00:00,54.56,54.6,54.52,54.56,48400.0,47.2053,47.2399,47.1707,47.2053,48400.0
2007-01-16 15:10:00,54.56,54.57,54.5,54.51,65700.0,47.2053,47.2139,47.1534,47.162,65700.0
2007-01-16 15:20:00,54.5,54.63,54.49,54.58,59800.0,47.1534,47.2658,47.1447,47.2226,59800.0
2007-01-16 15:30:00,54.58,54.66,54.56,54.65,66000.0,47.2226,47.2918,47.2053,47.2831,66000.0
2007-01-16 15:40:00,54.65,54.74,54.65,54.71,88100.0,47.2831,47.361,47.2831,47.335,88100.0
2007-01-16 15:50:00,54.71,54.72,54.59,54.67,85500.0,47.335,47.3437,47.2312,47.3004,85500.0
2007-01-17 09:30:00,54.75,54.85,54.59,54.82,98500.0,47.3697,47.4562,47.2312,47.4302,98500.0
2007-01-17 09:40:00,54.82,54.9,54.67,54.88,106900.0,47.4302,47.4994,47.3004,47.4821,106900.0
2007-01-17 09:50:00,54.89,55.1,54.87,55.09,216300.0,47.4908,47.6725,47.4735,47.6638,216300.0
2007-01-17 10:00:00,55.06,55.2,55.01,55.19,89100.0,47.6379,47.759,47.5946,47.7503,89100.0
2007-01-17 10:10:00,55.19,55.22,55.11,55.2,137000.0,47.7503,47.7763,47.6811,47.759,137000.0
2007-01-17 10:20:00,55.18,55.5,55.16,55.37,107700.0,47.7417,48.0185,47.7244,47.9061,107700.0
2007-01-17 10:30:00,55.38,55.45,55.33,55.37,107000.0,47.9147,47.9753,47.8715,47.9061,107000.0
2007-01-17 10:40:00,55.36,55.57,55.32,55.55,79900.0,47.8974,48.0791,47.8628,48.0618,79900.0
2007-01-17 10:50:00,55.55,55.65,55.45,55.5,110400.0,48.0618,48.1483,47.9753,48.0185,110400.0
2007-01-17 11:00:00,55.5,55.63,55.36,55.41,45700.0,48.0185,48.131,47.8974,47.9407,45700.0
2007-01-17 11:10:00,55.41,55.46,55.41,55.45,73000.0,47.9407,47.9839,47.9407,47.9753,73000.0
2007-01-17 11:20:00,55.45,55.46,55.15,55.17,54600.0,47.9753,47.9839,47.7157,47.733,54600.0
2007-01-17 11:30:00,55.2,55.35,55.2,55.3,57900.0,47.759,47.8888,47.759,47.8455,57900.0
2007-01-17 11:40:00,55.3,55.3,55.21,55.27,70400.0,47.8455,47.8455,47.7676,47.8196,70400.0
2007-01-17 11:50:00,55.26,55.43,55.26,55.41,38500.0,47.8109,47.958,47.8109,47.9407,38500.0
2007-01-17 12:00:00,55.41,55.63,55.39,55.53,54600.0,47.9407,48.131,47.9234,48.0445,54600.0
2007-01-17 12:10:00,55.53,55.57,55.44,55.57,31700.0,48.0445,48.0791,47.9666,48.0791,31700.0
2007-01-17 12:20:00,55.57,55.66,55.54,55.61,40100.0,48.0791,48.157,48.0532,48.1137,40100.0
2007-01-17 12:30:00,55.6,55.66,55.55,55.6,30300.0,48.1051,48.157,48.0618,48.1051,30300.0
2007-01-17 12:40:00,55.59,55.6,55.43,55.43,15400.0,48.0964,48.1051,47.958,47.958,15400.0
2007-01-17 12:50:00,55.43,55.45,55.4,55.41,13700.0,47.958,47.9753,47.932,47.9407,13700.0
2007-01-17 13:00:00,55.41,55.42,55.32,55.32,200500.0,47.9407,47.9493,47.8628,47.8628,200500.0
2007-01-17 13:10:00,55.32,55.33,55.25,55.27,73200.0,47.8628,47.8715,47.8022,47.8196,73200.0
2007-01-17 13:20:00,55.27,55.31,55.22,55.25,38700.0,47.8196,47.8542,47.7763,47.8022,38700.0
2007-01-17 13:30:00,55.25,55.27,55.19,55.23,30000.0,47.8022,47.8196,47.7503,47.7849,30000.0
2007-01-17 13:40:00,55.22,55.23,55.12,55.18,39000.0,47.7763,47.7849,47.6898,47.7417,39000.0
2007-01-17 13:50:00,55.18,55.24,55.14,55.21,28900.0,47.7417,47.7936,47.7071,47.7676,28900.0
2007-01-17 14:00:00,55.2,55.27,55.18,55.2,25800.0,47.759,47.8196,47.7417,47.759,25800.0
2007-01-17 14:10:00,55.21,55.23,55.15,55.21,41500.0,47.7676,47.7849,47.7157,47.7676,41500.0
2007-01-17 14:20:00,55.2,55.22,55.1,55.18,69900.0,47.759,47.7763,47.6725,47.7417,69900.0
2007-01-17 14:30:00,55.19,55.19,55.11,55.17,64000.0,47.7503,47.7503,47.6811,47.733,64000.0
2007-01-17 14:40:00,55.16,55.26,55.16,55.21,36000.0,47.7244,47.8109,47.7244,47.7676,36000.0
2007-01-17 14:50:00,55.21,55.28,55.19,55.27,23900.0,47.7676,47.8282,47.7503,47.8196,23900.0
2007-01-17 15:00:00,55.27,55.27,55.19,55.2,54500.0,47.8196,47.8196,47.7503,47.759,54500.0
2007-01-17 15:10:00,55.22,55.23,55.12,55.16,102200.0,47.7763,47.7849,47.6898,47.7244,102200.0
2007-01-17 15:20:00,55.16,55.28,55.13,55.25,118900.0,47.7244,47.8282,47.6984,47.8022,118900.0
2007-01-17 15:30:00,55.25,55.31,55.23,55.26,120000.0,47.8022,47.8542,47.7849,47.8109,120000.0
2007-01-17 15:40:00,55.26,55.3,55.22,55.26,64700.0,47.8109,47.8455,47.7763,47.8109,64700.0
2007-01-17 15:50:00,55.26,55.32,55.23,55.3,99800.0,47.8109,47.8628,47.7849,47.8455,99800.0
2007-01-18 09:30:00,55.2,55.25,55.08,55.24,51300.0,47.759,47.8022,47.6552,47.7936,51300.0
2007-01-18 09:40:00,55.24,55.35,55.14,55.17,192200.0,47.7936,47.8888,47.7071,47.733,192200.0
2007-01-18 09:50:00,55.16,55.4,55.16,55.3,110800.0,47.7244,47.932,47.7244,47.8455,110800.0
2007-01-18 10:00:00,55.3,55.3,54.99,55.2,40300.0,47.8455,47.8455,47.5773,47.759,40300.0
2007-01-18 10:10:00,55.23,55.27,55.13,55.14,52000.0,47.7849,47.8196,47.6984,47.7071,52000.0
2007-01-18 10:20:00,55.16,55.25,55.12,55.21,49200.0,47.7244,47.8022,47.6898,47.7676,49200.0
2007-01-18 10:30:00,55.22,55.25,55.12,55.13,43500.0,47.7763,47.8022,47.6898,47.6984,43500.0
2007-01-18 10:40:00,55.13,55.3,55.13,55.17,25400.0,47.6984,47.8455,47.6984,47.733,25400.0
2007-01-18 10:50:00,55.17,55.18,55.01,55.05,55700.0,47.733,47.7417,47.5946,47.6292,55700.0
2007-01-18 11:00:00,55.05,55.21,54.89,54.94,107900.0,47.6292,47.7676,47.4908,47.534,107900.0
2007-01-18 11:10:00,54.94,54.99,54.88,54.97,33600.0,47.534,47.5773,47.4821,47.56,33600.0
2007-01-18 11:20:00,54.95,54.96,54.8,54.83,31100.0,47.5427,47.5513,47.4129,47.4389,31100.0
2007-01-18 11:30:00,54.84,54.96,54.77,54.96,76700.0,47.4475,47.5513,47.387,47.5513,76700.0
2007-01-18 11:40:00,54.93,54.99,54.91,54.98,22800.0,47.5254,47.5773,47.5081,47.5686,22800.0
2007-01-18 11:50:00,54.98,54.99,54.91,54.93,17900.0,47.5686,47.5773,47.5081,47.5254,17900.0
2007-01-18 12:00:00,54.93,54.98,54.91,54.93,19200.0,47.5254,47.5686,47.5081,47.5254,19200.0
2007-01-18 12:10:00,54.93,54.93,54.86,54.86,14500.0,47.5254,47.5254,47.4648,47.4648,14500.0
2007-01-18 12:20:00,54.86,54.87,54.8,54.8,16300.0,47.4648,47.4735,47.4129,47.4129,16300.0
2007-01-18 12:30:00,54.8,54.88,54.76,54.88,16500.0,47.4129,47.4821,47.3783,47.4821,16500.0
2007-01-18 12:40:00,54.89,54.93,54.84,54.93,23600.0,47.4908,47.5254,47.4475,47.5254,23600.0
2007-01-18 12:50:00,54.93,54.99,54.91,54.98,15300.0,47.5254,47.5773,47.5081,47.5686,15300.0
2007-01-18 13:00:00,54.99,55.0,54.96,54.97,36500.0,47.5773,47.586,47.5513,47.56,36500.0
2007-01-18 13:10:00,54.96,54.98,54.89,54.89,30900.0,47.5513,47.5686,47.4908,47.4908,30900.0
2007-01-18 13:20:00,54.9,55.01,54.9,55.01,18300.0,47.4994,47.5946,47.4994,47.5946,18300.0
2007-01-18 13:30:00,55.01,55.11,55.0,55.09,69000.0,47.5946,47.6811,47.586,47.6638,69000.0
2007-01-18 13:40:00,55.1,55.1,54.99,55.06,75800.0,47.6725,47.6725,47.5773,47.6379,75800.0
2007-01-18 13:50:00,55.05,55.09,54.98,55.07,59900.0,47.6292,47.6638,47.5686,47.6465,59900.0
2007-01-18 14:00:00,55.06,55.1,55.01,55.07,56800.0,47.6379,47.6725,47.5946,47.6465,56800.0
2007-01-18 14:10:00,55.07,55.16,55.07,55.15,50600.0,47.6465,47.7244,47.6465,47.7157,50600.0
2007-01-18 14:20:00,55.15,55.17,55.11,55.13,31100.0,47.7157,47.733,47.6811,47.6984,31100.0
2007-01-18 14:30:00,55.13,55.23,55.1,55.11,33800.0,47.6984,47.7849,47.6725,47.6811,33800.0
2007-01-18 14:40:00,55.11,55.11,55.05,55.1,31000.0,47.6811,47.6811,47.6292,47.6725,31000.0
2007-01-18 14:50:00,55.09,55.09,54.91,55.01,24900.0,47.6638,47.6638,47.5081,47.5946,24900.0
2007-01-18 15:00:00,55.02,55.14,55.01,55.14,55900.0,47.6033,47.7071,47.5946,47.7071,55900.0
2007-01-18 15:10:00,55.12,55.23,55.12,55.18,53300.0,47.6898,47.7849,47.6898,47.7417,53300.0
2007-01-18 15:20:00,55.18,55.21,55.16,55.2,56500.0,47.7417,47.7676,47.7244,47.759,56500.0
2007-01-18 15:30:00,55.2,55.3,55.18,55.18,126100.0,47.759,47.8455,47.7417,47.7417,126100.0
2007-01-18 15:40:00,55.18,55.19,55.04,55.08,76700.0,47.7417,47.7503,47.6206,47.6552,76700.0
2007-01-18 15:50:00,55.09,55.18,55.08,55.14,107500.0,47.6638,47.7417,47.6552,47.7071,107500.0
2007-01-19 09:30:00,55.45,55.45,54.95,55.07,263200.0,47.9753,47.9753,47.5427,47.6465,263200.0
2007-01-19 09:40:00,55.06,55.28,55.05,55.14,97600.0,47.6379,47.8282,47.6292,47.7071,97600.0
2007-01-19 09:50:00,55.14,55.14,54.92,54.97,52500.0,47.7071,47.7071,47.5167,47.56,52500.0
2007-01-19 10:00:00,54.97,55.05,54.94,55.0,56700.0,47.56,47.6292,47.534,47.586,56700.0
2007-01-19 10:10:00,55.0,55.11,54.98,55.11,48800.0,47.586,47.6811,47.5686,47.6811,48800.0
2007-01-19 10:20:00,55.09,55.12,54.96,54.98,17900.0,47.6638,47.6898,47.5513,47.5686,17900.0
2007-01-19 10:30:00,54.98,55.0,54.86,55.0,36200.0,47.5686,47.586,47.4648,47.586,36200.0
2007-01-19 10:40:00,55.0,55.08,55.0,55.01,22600.0,47.586,47.6552,47.586,47.5946,22600.0
2007-01-19 10:50:00,55.01,55.01,54.92,54.98,43000.0,47.5946,47.5946,47.5167,47.5686,43000.0
2007-01-19 11:00:00,54.97,55.01,54.93,54.95,48300.0,47.56,47.5946,47.5254,47.5427,48300.0
2007-01-19 11:10:00,54.95,55.08,54.95,55.07,54900.0,47.5427,47.6552,47.5427,47.6465,54900.0
2007-01-19 11:20:00,55.07,55.08,55.04,55.04,40600.0,47.6465,47.6552,47.6206,47.6206,40600.0
2007-01-19 11:30:00,55.04,55.05,55.04,55.04,35800.0,47.6206,47.6292,47.6206,47.6206,35800.0
2007-01-19 11:40:00,55.04,55.05,55.0,55.05,67900.0,47.6206,47.6292,47.586,47.6292,67900.0
2007-01-19 11:50:00,55.03,55.04,55.01,55.04,39500.0,47.6119,47.6206,47.5946,47.6206,39500.0
2007-01-19 12:00:00,55.04,55.06,55.0,55.0,23000.0,47.6206,47.6379,47.586,47.586,23000.0
2007-01-19 12:10:00,55.0,55.04,54.97,54.97,35200.0,47.586,47.6206,47.56,47.56,35200.0
2007-01-19 12:20:00,54.98,55.04,54.98,55.03,27700.0,47.5686,47.6206,47.5686,47.6119,27700.0
2007-01-19 12:30:00,55.04,55.05,54.98,54.99,45900.0,47.6206,47.6292,47.5686,47.5773,45900.0
2007-01-19 12:40:00,55.0,55.03,54.99,55.0,38300.0,47.586,47.6119,47.5773,47.586,38300.0
2007-01-19 12:50:00,55.0,55.0,54.9,54.91,20400.0,47.586,47.586,47.4994,47.5081,20400.0
2007-01-19 13:00:00,54.91,54.94,54.89,54.9,11200.0,47.5081,47.534,47.4908,47.4994,11200.0
2007-01-19 13:10:00,54.9,54.94,54.89,54.92,18600.0,47.4994,47.534,47.4908,47.5167,18600.0
2007-01-19 13:20:00,54.92,55.1,54.91,55.05,23000.0,47.5167,47.6725,47.5081,47.6292,23000.0
2007-01-19 13:30:00,55.04,55.04,54.9,54.91,12200.0,47.6206,47.6206,47.4994,47.5081,12200.0
2007-01-19 13:40:00,54.91,54.93,54.9,54.93,16400.0,47.5081,47.5254,47.4994,47.5254,16400.0
2007-01-19 13:50:00,54.93,54.95,54.93,54.94,16500.0,47.5254,47.5427,47.5254,47.534,16500.0
2007-01-19 14:00:00,54.94,55.08,54.94,55.08,48400.0,47.534,47.6552,47.534,47.6552,48400.0
2007-01-19 14:10:00,55.07,55.08,55.0,55.05,29000.0,47.6465,47.6552,47.586,47.6292,29000.0
2007-01-19 14:20:00,55.05,55.07,55.05,55.06,35400.0,47.6292,47.6465,47.6292,47.6379,35400.0
2007-01-19 14:30:00,55.06,55.08,55.04,55.04,34400.0,47.6379,47.6552,47.6206,47.6206,34400.0
2007-01-19 14:40:00,55.05,55.06,55.02,55.05,38800.0,47.6292,47.6379,47.6033,47.6292,38800.0
2007-01-19 14:50:00,55.04,55.07,55.01,55.02,35500.0,47.6206,47.6465,47.5946,47.6033,35500.0
2007-01-19 15:00:00,55.01,55.05,54.95,54.95,68400.0,47.5946,47.6292,47.5427,47.5427,68400.0
2007-01-19 15:10:00,54.95,54.96,54.92,54.93,31900.0,47.5427,47.5513,47.5167,47.5254,31900.0
2007-01-19 15:20:00,54.93,54.97,54.89,54.95,41200.0,47.5254,47.56,47.4908,47.5427,41200.0
2007-01-19 15:30:00,54.95,55.04,54.94,55.03,93200.0,47.5427,47.6206,47.534,47.6119,93200.0
2007-01-19 15:40:00,55.04,55.1,55.0,55.08,138800.0,47.6206,47.6725,47.586,47.6552,138800.0
2007-01-19 15:50:00,55.09,55.12,55.06,55.06,145200.0,47.6638,47.6898,47.6379,47.6379,145200.0
2007-01-22 09:30:00,54.42,55.23,53.57,54.93,160700.0,47.0841,47.7849,46.3487,47.5254,160700.0
2007-01-22 09:40:00,54.94,55.0,54.78,54.91,126400.0,47.534,47.586,47.3956,47.5081,126400.0
2007-01-22 09:50:00,54.9,54.9,54.55,54.55,107200.0,47.4994,47.4994,47.1966,47.1966,107200.0
2007-01-22 10:00:00,54.55,54.57,54.47,54.5,131600.0,47.1966,47.2139,47.1274,47.1534,131600.0
2007-01-22 10:10:00,54.49,54.51,53.93,54.04,105900.0,47.1447,47.162,46.6602,46.7554,105900.0
2007-01-22 10:20:00,54.02,54.2,53.84,54.18,96600.0,46.7381,46.8938,46.5823,46.8765,96600.0
2007-01-22 10:30:00,54.2,54.28,54.1,54.28,90900.0,46.8938,46.963,46.8073,46.963,90900.0
2007-01-22 10:40:00,54.28,54.41,54.26,54.32,77500.0,46.963,47.0755,46.9457,46.9976,77500.0
2007-01-22 10:50:00,54.32,54.41,54.31,54.33,33600.0,46.9976,47.0755,46.989,47.0063,33600.0
2007-01-22 11:00:00,54.35,54.41,54.25,54.27,106600.0,47.0236,47.0755,46.9371,46.9544,106600.0
2007-01-22 11:10:00,54.27,54.27,54.17,54.18,55600.0,46.9544,46.9544,46.8678,46.8765,55600.0
2007-01-22 11:20:00,54.17,54.29,54.15,54.16,47300.0,46.8678,46.9717,46.8505,46.8592,47300.0
2007-01-22 11:30:00,54.15,54.15,54.05,54.12,44100.0,46.8505,46.8505,46.764,46.8246,44100.0
2007-01-22 11:40:00,54.12,54.19,54.1,54.19,85200.0,46.8246,46.8851,46.8073,46.8851,85200.0
2007-01-22 11:50:00,54.2,54.3,54.09,54.2,54400.0,46.8938,46.9803,46.7986,46.8938,54400.0
2007-01-22 12:00:00,54.2,54.2,54.09,54.1,61800.0,46.8938,46.8938,46.7986,46.8073,61800.0
2007-01-22 12:10:00,54.1,54.23,54.05,54.23,29700.0,46.8073,46.9197,46.764,46.9197,29700.0
2007-01-22 12:20:00,54.23,54.23,54.15,54.19,18000.0,46.9197,46.9197,46.8505,46.8851,18000.0
2007-01-22 12:30:00,54.19,54.2,54.16,54.2,27200.0,46.8851,46.8938,46.8592,46.8938,27200.0
2007-01-22 12:40:00,54.2,54.26,54.19,54.24,35800.0,46.8938,46.9457,46.8851,46.9284,35800.0
2007-01-22 12:50:00,54.23,54.25,54.2,54.23,23300.0,46.9197,46.9371,46.8938,46.9197,23300.0
2007-01-22 13:00:00,54.22,54.22,54.19,54.2,25800.0,46.9111,46.9111,46.8851,46.8938,25800.0
2007-01-22 13:10:00,54.21,54.25,54.19,54.24,35300.0,46.9024,46.9371,46.8851,46.9284,35300.0
2007-01-22 13:20:00,54.24,54.34,54.21,54.34,35100.0,46.9284,47.0149,46.9024,47.0149,35100.0
2007-01-22 13:30:00,54.34,54.36,54.28,54.32,32800.0,47.0149,47.0322,46.963,46.9976,32800.0
2007-01-22 13:40:00,54.33,54.41,54.32,54.4,27800.0,47.0063,47.0755,46.9976,47.0668,27800.0
2007-01-22 13:50:00,54.4,54.5,54.38,54.48,61900.0,47.0668,47.1534,47.0495,47.136,61900.0
2007-01-22 14:00:00,54.5,54.65,54.48,54.65,96000.0,47.1534,47.2831,47.136,47.2831,96000.0
2007-01-22 14:10:00,54.65,54.65,54.55,54.57,93100.0,47.2831,47.2831,47.1966,47.2139,93100.0
2007-01-22 14:20:00,54.57,54.61,54.57,54.59,31500.0,47.2139,47.2485,47.2139,47.2312,31500.0
2007-01-22 14:30:00,54.59,54.66,54.51,54.55,110300.0,47.2312,47.2918,47.162,47.1966,110300.0
2007-01-22 14:40:00,54.54,54.57,54.49,54.49,41200.0,47.188,47.2139,47.1447,47.1447,41200.0
2007-01-22 14:50:00,54.49,54.51,54.48,54.48,30700.0,47.1447,47.162,47.136,47.136,30700.0
2007-01-22 15:00:00,54.48,54.58,54.46,54.47,61000.0,47.136,47.2226,47.1187,47.1274,61000.0
2007-01-22 15:10:00,54.47,54.54,54.45,54.46,31600.0,47.1274,47.188,47.1101,47.1187,31600.0
2007-01-22 15:20:00,54.45,54.54,54.44,54.49,78600.0,47.1101,47.188,47.1014,47.1447,78600.0
2007-01-22 15:30:00,54.49,54.49,54.34,54.41,74900.0,47.1447,47.1447,47.0149,47.0755,74900.0
2007-01-22 15:40:00,54.4,54.4,54.27,54.38,71100.0,47.0668,47.0668,46.9544,47.0495,71100.0
2007-01-22 15:50:00,54.38,54.4,54.34,54.39,71700.0,47.0495,47.0668,47.0149,47.0582,71700.0
2007-01-23 09:30:00,54.25,54.45,54.14,54.32,56700.0,46.9371,47.1101,46.8419,46.9976,56700.0
2007-01-23 09:40:00,54.32,54.5,54.26,54.47,66600.0,46.9976,47.1534,46.9457,47.1274,66600.0
2007-01-23 09:50:00,54.46,54.5,54.38,54.41,41100.0,47.1187,47.1534,47.0495,47.0755,41100.0
2007-01-23 10:00:00,54.41,54.51,54.31,54.5,52200.0,47.0755,47.162,46.989,47.1534,52200.0
2007-01-23 10:10:00,54.5,54.53,54.46,54.53,39700.0,47.1534,47.1793,47.1187,47.1793,39700.0
2007-01-23 10:20:00,54.52,54.52,54.36,54.36,21300.0,47.1707,47.1707,47.0322,47.0322,21300.0
2007-01-23 10:30:00,54.37,54.38,54.27,54.37,21700.0,47.0409,47.0495,46.9544,47.0409,21700.0
2007-01-23 10:40:00,54.37,54.37,54.21,54.28,53800.0,47.0409,47.0409,46.9024,46.963,53800.0
2007-01-23 10:50:00,54.29,54.35,54.28,54.31,23100.0,46.9717,47.0236,46.963,46.989,23100.0
2007-01-23 11:00:00,54.3,54.45,54.3,54.45,65300.0,46.9803,47.1101,46.9803,47.1101,65300.0
2007-01-23 11:10:00,54.45,54.49,54.41,54.42,51400.0,47.1101,47.1447,47.0755,47.0841,51400.0
2007-01-23 11:20:00,54.42,54.48,54.35,54.43,27100.0,47.0841,47.136,47.0236,47.0928,27100.0
2007-01-23 11:30:00,54.43,54.43,54.32,54.37,30900.0,47.0928,47.0928,46.9976,47.0409,30900.0
2007-01-23 11:40:00,54.36,54.39,54.34,54.38,7000.0,47.0322,47.0582,47.0149,47.0495,7000.0
2007-01-23 11:50:00,54.38,54.41,54.37,54.41,10600.0,47.0495,47.0755,47.0409,47.0755,10600.0
2007-01-23 12:00:00,54.41,54.41,54.39,54.4,14200.0,47.0755,47.0755,47.0582,47.0668,14200.0
2007-01-23 12:10:00,54.41,54.41,54.36,54.36,11100.0,47.0755,47.0755,47.0322,47.0322,11100.0
2007-01-23 12:20:00,54.36,54.44,54.36,54.43,13600.0,47.0322,47.1014,47.0322,47.0928,13600.0
2007-01-23 12:30:00,54.44,54.47,54.38,54.38,14100.0,47.1014,47.1274,47.0495,47.0495,14100.0
2007-01-23 12:40:00,54.37,54.43,54.36,54.4,12800.0,47.0409,47.0928,47.0322,47.0668,12800.0
2007-01-23 12:50:00,54.43,54.51,54.37,54.42,19000.0,47.0928,47.162,47.0409,47.0841,19000.0
2007-01-23 13:00:00,54.43,54.47,54.4,54.41,18200.0,47.0928,47.1274,47.0668,47.0755,18200.0
2007-01-23 13:10:00,54.42,54.47,54.42,54.46,12100.0,47.0841,47.1274,47.0841,47.1187,12100.0
2007-01-23 13:20:00,54.47,54.47,54.42,54.44,16800.0,47.1274,47.1274,47.0841,47.1014,16800.0
2007-01-23 13:30:00,54.43,54.47,54.39,54.47,25400.0,47.0928,47.1274,47.0582,47.1274,25400.0
2007-01-23 13:40:00,54.47,54.5,54.45,54.49,37700.0,47.1274,47.1534,47.1101,47.1447,37700.0
2007-01-23 13:50:00,54.49,54.51,54.46,54.49,23800.0,47.1447,47.162,47.1187,47.1447,23800.0
2007-01-23 14:00:00,54.48,54.48,54.44,54.47,57600.0,47.136,47.136,47.1014,47.1274,57600.0
2007-01-23 14:10:00,54.47,54.49,54.45,54.47,24400.0,47.1274,47.1447,47.1101,47.1274,24400.0
2007-01-23 14:20:00,54.48,54.5,54.45,54.47,24500.0,47.136,47.1534,47.1101,47.1274,24500.0
2007-01-23 14:30:00,54.47,54.51,54.43,54.47,52500.0,47.1274,47.162,47.0928,47.1274,52500.0
2007-01-23 14:40:00,54.47,54.51,54.46,54.49,27000.0,47.1274,47.162,47.1187,47.1447,27000.0
2007-01-23 14:50:00,54.5,54.51,54.46,54.5,35300.0,47.1534,47.162,47.1187,47.1534,35300.0
2007-01-23 15:00:00,54.5,54.52,54.43,54.48,40000.0,47.1534,47.1707,47.0928,47.136,40000.0
2007-01-23 15:10:00,54.48,54.51,54.47,54.49,38300.0,47.136,47.162,47.1274,47.1447,38300.0
2007-01-23 15:20:00,54.48,54.53,54.46,54.5,42500.0,47.136,47.1793,47.1187,47.1534,42500.0
2007-01-23 15:30:00,54.5,54.5,54.47,54.49,57000.0,47.1534,47.1534,47.1274,47.1447,57000.0
2007-01-23 15:40:00,54.49,54.52,54.47,54.5,73800.0,47.1447,47.1707,47.1274,47.1534,73800.0
2007-01-23 15:50:00,54.5,54.52,54.44,54.52,59600.0,47.1534,47.1707,47.1014,47.1707,59600.0
2007-01-24 09:30:00,54.35,54.85,54.16,54.24,175300.0,47.0236,47.4562,46.8592,46.9284,175300.0
2007-01-24 09:40:00,54.22,54.54,54.11,54.52,75100.0,46.9111,47.188,46.8159,47.1707,75100.0
2007-01-24 09:50:00,54.52,54.65,54.37,54.58,90000.0,47.1707,47.2831,47.0409,47.2226,90000.0
2007-01-24 10:00:00,54.59,54.85,54.39,54.83,100900.0,47.2312,47.4562,47.0582,47.4389,100900.0
2007-01-24 10:10:00,54.84,55.16,54.8,55.06,246900.0,47.4475,47.7244,47.4129,47.6379,246900.0
2007-01-24 10:20:00,55.06,55.07,54.99,55.0,67000.0,47.6379,47.6465,47.5773,47.586,67000.0
2007-01-24 10:30:00,55.01,55.11,55.0,55.03,207400.0,47.5946,47.6811,47.586,47.6119,207400.0
2007-01-24 10:40:00,55.04,55.09,54.99,55.05,71500.0,47.6206,47.6638,47.5773,47.6292,71500.0
2007-01-24 10:50:00,55.02,55.05,54.93,55.05,71300.0,47.6033,47.6292,47.5254,47.6292,71300.0
2007-01-24 11:00:00,55.05,55.08,54.97,55.01,102600.0,47.6292,47.6552,47.56,47.5946,102600.0
2007-01-24 11:10:00,55.01,55.01,54.89,55.01,41200.0,47.5946,47.5946,47.4908,47.5946,41200.0
2007-01-24 11:20:00,55.0,55.09,54.98,55.01,48900.0,47.586,47.6638,47.5686,47.5946,48900.0
2007-01-24 11:30:00,55.02,55.09,55.01,55.06,41800.0,47.6033,47.6638,47.5946,47.6379,41800.0
2007-01-24 11:40:00,55.06,55.09,55.03,55.05,40300.0,47.6379,47.6638,47.6119,47.6292,40300.0
2007-01-24 11:50:00,55.06,55.13,55.02,55.13,28200.0,47.6379,47.6984,47.6033,47.6984,28200.0
2007-01-24 12:00:00,55.11,55.18,55.09,55.18,100500.0,47.6811,47.7417,47.6638,47.7417,100500.0
2007-01-24 12:10:00,55.19,55.44,55.19,55.43,100600.0,47.7503,47.9666,47.7503,47.958,100600.0
2007-01-24 12:20:00,55.43,55.5,55.38,55.47,120000.0,47.958,48.0185,47.9147,47.9926,120000.0
2007-01-24 12:30:00,55.46,55.47,55.41,55.43,77900.0,47.9839,47.9926,47.9407,47.958,77900.0
2007-01-24 12:40:00,55.42,55.45,55.35,55.39,56800.0,47.9493,47.9753,47.8888,47.9234,56800.0
2007-01-24 12:50:00,55.39,55.42,55.34,55.35,50600.0,47.9234,47.9493,47.8801,47.8888,50600.0
2007-01-24 13:00:00,55.35,55.37,55.31,55.34,26400.0,47.8888,47.9061,47.8542,47.8801,26400.0
2007-01-24 13:10:00,55.33,55.37,55.21,55.36,27200.0,47.8715,47.9061,47.7676,47.8974,27200.0
2007-01-24 13:20:00,55.36,55.36,55.25,55.28,64300.0,47.8974,47.8974,47.8022,47.8282,64300.0
2007-01-24 13:30:00,55.28,55.28,55.15,55.19,43100.0,47.8282,47.8282,47.7157,47.7503,43100.0
2007-01-24 13:40:00,55.18,55.33,55.16,55.29,39000.0,47.7417,47.8715,47.7244,47.8369,39000.0
2007-01-24 13:50:00,55.3,55.35,55.14,55.29,60000.0,47.8455,47.8888,47.7071,47.8369,60000.0
2007-01-24 14:00:00,55.31,55.32,55.18,55.18,24700.0,47.8542,47.8628,47.7417,47.7417,24700.0
2007-01-24 14:10:00,55.19,55.22,55.1,55.14,38800.0,47.7503,47.7763,47.6725,47.7071,38800.0
2007-01-24 14:20:00,55.14,55.26,55.1,55.26,60100.0,47.7071,47.8109,47.6725,47.8109,60100.0
2007-01-24 14:30:00,55.26,55.29,55.13,55.16,43900.0,47.8109,47.8369,47.6984,47.7244,43900.0
2007-01-24 14:40:00,55.16,55.34,55.16,55.28,83400.0,47.7244,47.8801,47.7244,47.8282,83400.0
2007-01-24 14:50:00,55.3,55.36,55.27,55.36,55300.0,47.8455,47.8974,47.8196,47.8974,55300.0
2007-01-24 15:00:00,55.33,55.34,55.18,55.18,27300.0,47.8715,47.8801,47.7417,47.7417,27300.0
2007-01-24 15:10:00,55.16,55.23,55.14,55.22,41100.0,47.7244,47.7849,47.7071,47.7763,41100.0
2007-01-24 15:20:00,55.22,55.36,55.15,55.36,97400.0,47.7763,47.8974,47.7157,47.8974,97400.0
2007-01-24 15:30:00,55.36,55.36,55.2,55.26,85300.0,47.8974,47.8974,47.759,47.8109,85300.0
2007-01-24 15:40:00,55.26,55.32,55.02,55.18,270800.0,47.8109,47.8628,47.6033,47.7417,270800.0
2007-01-24 15:50:00,55.16,55.29,54.99,55.18,294600.0,47.7244,47.8369,47.5773,47.7417,294600.0
2007-01-25 09:30:00,55.5,55.55,55.33,55.54,167200.0,48.0185,48.0618,47.8715,48.0532,167200.0
2007-01-25 09:40:00,55.54,55.73,55.45,55.72,121000.0,48.0532,48.2175,47.9753,48.2089,121000.0
2007-01-25 09:50:00,55.72,55.95,55.72,55.8,159600.0,48.2089,48.4079,48.2089,48.2781,159600.0
2007-01-25 10:00:00,55.8,55.96,55.67,55.85,147800.0,48.2781,48.4165,48.1656,48.3214,147800.0
2007-01-25 10:10:00,55.82,56.0,55.8,55.95,212000.0,48.2954,48.4511,48.2781,48.4079,212000.0
2007-01-25 10:20:00,55.96,56.38,55.95,56.18,149100.0,48.4165,48.7799,48.4079,48.6069,149100.0
2007-01-25 10:30:00,56.15,56.16,56.0,56.07,79300.0,48.5809,48.5896,48.4511,48.5117,79300.0
2007-01-25 10:40:00,56.07,56.25,56.0,56.25,95900.0,48.5117,48.6674,48.4511,48.6674,95900.0
2007-01-25 10:50:00,56.22,56.39,56.15,56.39,40700.0,48.6415,48.7886,48.5809,48.7886,40700.0
2007-01-25 11:00:00,56.39,56.66,56.34,56.51,152900.0,48.7886,49.0222,48.7453,48.8924,152900.0
2007-01-25 11:10:00,56.52,56.62,56.44,56.6,57900.0,48.9011,48.9876,48.8318,48.9703,57900.0
2007-01-25 11:20:00,56.59,56.59,56.44,56.44,180300.0,48.9616,48.9616,48.8318,48.8318,180300.0
2007-01-25 11:30:00,56.43,56.55,56.35,56.44,82900.0,48.8232,48.927,48.754,48.8318,82900.0
2007-01-25 11:40:00,56.44,56.55,56.11,56.46,53000.0,48.8318,48.927,48.5463,48.8491,53000.0
2007-01-25 11:50:00,56.47,56.59,56.47,56.49,49400.0,48.8578,48.9616,48.8578,48.8751,49400.0
2007-01-25 12:00:00,56.45,56.5,56.37,56.45,54500.0,48.8405,48.8837,48.7713,48.8405,54500.0
2007-01-25 12:10:00,56.47,56.53,56.39,56.42,29900.0,48.8578,48.9097,48.7886,48.8145,29900.0
2007-01-25 12:20:00,56.41,56.42,56.11,56.2,62900.0,48.8059,48.8145,48.5463,48.6242,62900.0
2007-01-25 12:30:00,56.21,56.38,56.21,56.22,39900.0,48.6328,48.7799,48.6328,48.6415,39900.0
2007-01-25 12:40:00,56.2,56.22,56.17,56.19,24800.0,48.6242,48.6415,48.5982,48.6155,24800.0
2007-01-25 12:50:00,56.2,56.2,56.02,56.04,38100.0,48.6242,48.6242,48.4685,48.4858,38100.0
2007-01-25 13:00:00,56.04,56.1,55.96,55.98,71000.0,48.4858,48.5377,48.4165,48.4338,71000.0
2007-01-25 13:10:00,55.98,56.0,55.8,55.86,48600.0,48.4338,48.4511,48.2781,48.33,48600.0
2007-01-25 13:20:00,55.88,55.95,55.8,55.85,28100.0,48.3473,48.4079,48.2781,48.3214,28100.0
2007-01-25 13:30:00,55.84,56.08,55.75,55.81,116700.0,48.3127,48.5204,48.2348,48.2868,116700.0
2007-01-25 13:40:00,55.81,55.95,55.66,55.77,160800.0,48.2868,48.4079,48.157,48.2522,160800.0
2007-01-25 13:50:00,55.76,55.93,55.69,55.7,51700.0,48.2435,48.3906,48.1829,48.1916,51700.0
2007-01-25 14:00:00,55.7,55.73,55.6,55.64,43300.0,48.1916,48.2175,48.1051,48.1397,43300.0
2007-01-25 14:10:00,55.64,55.71,55.53,55.63,97000.0,48.1397,48.2002,48.0445,48.131,97000.0
2007-01-25 14:20:00,55.63,55.67,55.52,55.6,46500.0,48.131,48.1656,48.0359,48.1051,46500.0
2007-01-25 14:30:00,55.6,55.7,55.56,55.65,26800.0,48.1051,48.1916,48.0705,48.1483,26800.0
2007-01-25 14:40:00,55.65,55.65,55.57,55.63,36800.0,48.1483,48.1483,48.0791,48.131,36800.0
2007-01-25 14:50:00,55.63,55.71,55.52,55.62,46300.0,48.131,48.2002,48.0359,48.1224,46300.0
2007-01-25 15:00:00,55.63,55.88,55.6,55.67,69100.0,48.131,48.3473,48.1051,48.1656,69100.0
2007-01-25 15:10:00,55.68,55.69,55.6,55.64,73300.0,48.1743,48.1829,48.1051,48.1397,73300.0
2007-01-25 15:20:00,55.63,55.82,55.62,55.62,60800.0,48.131,48.2954,48.1224,48.1224,60800.0
2007-01-25 15:30:00,55.65,55.81,55.65,55.71,71600.0,48.1483,48.2868,48.1483,48.2002,71600.0
2007-01-25 15:40:00,55.71,55.72,55.46,55.46,77800.0,48.2002,48.2089,47.9839,47.9839,77800.0
2007-01-25 15:50:00,55.45,55.5,55.34,55.43,219700.0,47.9753,48.0185,47.8801,47.958,219700.0
2007-01-26 09:30:00,56.7,56.93,55.49,55.88,270700.0,49.0568,49.2558,48.0099,48.3473,270700.0
2007-01-26 09:40:00,55.88,55.9,55.4,55.76,134100.0,48.3473,48.3646,47.932,48.2435,134100.0
2007-01-26 09:50:00,55.78,56.23,55.78,56.19,204900.0,48.2608,48.6501,48.2608,48.6155,204900.0
2007-01-26 10:00:00,56.19,56.45,55.78,55.95,120400.0,48.6155,48.8405,48.2608,48.4079,120400.0
2007-01-26 10:10:00,55.88,55.99,55.65,55.87,123800.0,48.3473,48.4425,48.1483,48.3387,123800.0
2007-01-26 10:20:00,55.85,56.07,55.8,55.97,63600.0,48.3214,48.5117,48.2781,48.4252,63600.0
2007-01-26 10:30:00,55.97,56.23,55.85,56.2,86300.0,48.4252,48.6501,48.3214,48.6242,86300.0
2007-01-26 10:40:00,56.2,56.25,56.07,56.19,66800.0,48.6242,48.6674,48.5117,48.6155,66800.0
2007-01-26 10:50:00,56.18,56.24,56.11,56.21,35700.0,48.6069,48.6588,48.5463,48.6328,35700.0
2007-01-26 11:00:00,56.2,56.2,56.0,56.03,50900.0,48.6242,48.6242,48.4511,48.4771,50900.0
2007-01-26 11:10:00,56.04,56.1,55.93,56.09,78200.0,48.4858,48.5377,48.3906,48.529,78200.0
2007-01-26 11:20:00,56.1,56.15,56.0,56.11,66000.0,48.5377,48.5809,48.4511,48.5463,66000.0
2007-01-26 11:30:00,56.11,56.11,55.85,55.96,50600.0,48.5463,48.5463,48.3214,48.4165,50600.0
2007-01-26 11:40:00,55.97,56.11,55.91,55.92,52000.0,48.4252,48.5463,48.3733,48.3819,52000.0
2007-01-26 11:50:00,55.95,56.05,55.92,56.03,24800.0,48.4079,48.4944,48.3819,48.4771,24800.0
2007-01-26 12:00:00,56.04,56.09,55.98,56.05,29200.0,48.4858,48.529,48.4338,48.4944,29200.0
2007-01-26 12:10:00,56.03,56.06,55.91,55.95,28800.0,48.4771,48.5031,48.3733,48.4079,28800.0
2007-01-26 12:20:00,55.95,55.98,55.9,55.9,29400.0,48.4079,48.4338,48.3646,48.3646,29400.0
2007-01-26 12:30:00,55.91,55.91,55.77,55.84,41200.0,48.3733,48.3733,48.2522,48.3127,41200.0
2007-01-26 12:40:00,55.84,55.85,55.74,55.83,61600.0,48.3127,48.3214,48.2262,48.3041,61600.0
2007-01-26 12:50:00,55.8,55.9,55.74,55.9,47000.0,48.2781,48.3646,48.2262,48.3646,47000.0
2007-01-26 13:00:00,55.9,55.9,55.73,55.79,47200.0,48.3646,48.3646,48.2175,48.2695,47200.0
2007-01-26 13:10:00,55.79,55.86,55.7,55.81,38700.0,48.2695,48.33,48.1916,48.2868,38700.0
2007-01-26 13:20:00,55.82,55.9,55.73,55.8,47400.0,48.2954,48.3646,48.2175,48.2781,47400.0
2007-01-26 13:30:00,55.8,55.88,55.74,55.85,40200.0,48.2781,48.3473,48.2262,48.3214,40200.0
2007-01-26 13:40:00,55.85,55.87,55.65,55.79,56500.0,48.3214,48.3387,48.1483,48.2695,56500.0
2007-01-26 13:50:00,55.79,55.85,55.76,55.84,59300.0,48.2695,48.3214,48.2435,48.3127,59300.0
2007-01-26 14:00:00,55.85,55.88,55.78,55.78,97700.0,48.3214,48.3473,48.2608,48.2608,97700.0
2007-01-26 14:10:00,55.8,55.9,55.76,55.85,105600.0,48.2781,48.3646,48.2435,48.3214,105600.0
2007-01-26 14:20:00,55.86,55.98,55.84,55.97,97500.0,48.33,48.4338,48.3127,48.4252,97500.0
2007-01-26 14:30:00,55.97,56.06,55.85,55.85,65000.0,48.4252,48.5031,48.3214,48.3214,65000.0
2007-01-26 14:40:00,55.86,56.02,55.86,55.93,35700.0,48.33,48.4685,48.33,48.3906,35700.0
2007-01-26 14:50:00,55.94,56.18,55.9,56.14,52700.0,48.3992,48.6069,48.3646,48.5723,52700.0
2007-01-26 15:00:00,56.13,56.21,56.04,56.15,59200.0,48.5636,48.6328,48.4858,48.5809,59200.0
2007-01-26 15:10:00,56.11,56.21,55.51,56.05,95800.0,48.5463,48.6328,48.0272,48.4944,95800.0
2007-01-26 15:20:00,56.05,56.2,55.96,56.0,170800.0,48.4944,48.6242,48.4165,48.4511,170800.0
2007-01-26 15:30:00,56.0,56.2,55.99,56.03,286100.0,48.4511,48.6242,48.4425,48.4771,286100.0
2007-01-26 15:40:00,56.02,56.16,55.8,56.0,80100.0,48.4685,48.5896,48.2781,48.4511,80100.0
2007-01-26 15:50:00,56.0,56.0,55.88,55.99,125300.0,48.4511,48.4511,48.3473,48.4425,125300.0
2007-01-29 09:30:00,55.45,55.49,55.08,55.47,143000.0,47.9753,48.0099,47.6552,47.9926,143000.0
2007-01-29 09:40:00,55.49,55.9,55.25,55.8,130600.0,48.0099,48.3646,47.8022,48.2781,130600.0
2007-01-29 09:50:00,55.77,55.93,55.52,55.55,58500.0,48.2522,48.3906,48.0359,48.0618,58500.0
2007-01-29 10:00:00,55.55,55.65,55.5,55.53,43600.0,48.0618,48.1483,48.0185,48.0445,43600.0
2007-01-29 10:10:00,55.51,55.51,55.34,55.35,54000.0,48.0272,48.0272,47.8801,47.8888,54000.0
2007-01-29 10:20:00,55.35,55.37,55.14,55.24,60700.0,47.8888,47.9061,47.7071,47.7936,60700.0
2007-01-29 10:30:00,55.24,55.31,55.03,55.05,66300.0,47.7936,47.8542,47.6119,47.6292,66300.0
2007-01-29 10:40:00,55.05,55.12,55.03,55.09,44800.0,47.6292,47.6898,47.6119,47.6638,44800.0
2007-01-29 10:50:00,55.1,55.2,55.06,55.17,40300.0,47.6725,47.759,47.6379,47.733,40300.0
2007-01-29 11:00:00,55.18,55.46,55.17,55.46,106600.0,47.7417,47.9839,47.733,47.9839,106600.0
2007-01-29 11:10:00,55.45,55.68,55.45,55.65,69500.0,47.9753,48.1743,47.9753,48.1483,69500.0
2007-01-29 11:20:00,55.64,55.75,55.58,55.74,43100.0,48.1397,48.2348,48.0878,48.2262,43100.0
2007-01-29 11:30:00,55.75,55.77,55.7,55.71,53700.0,48.2348,48.2522,48.1916,48.2002,53700.0
2007-01-29 11:40:00,55.71,55.72,55.64,55.68,34900.0,48.2002,48.2089,48.1397,48.1743,34900.0
2007-01-29 11:50:00,55.68,55.73,55.66,55.72,26200.0,48.1743,48.2175,48.157,48.2089,26200.0
2007-01-29 12:00:00,55.73,55.74,55.63,55.64,46500.0,48.2175,48.2262,48.131,48.1397,46500.0
2007-01-29 12:10:00,55.65,55.81,55.65,55.75,60500.0,48.1483,48.2868,48.1483,48.2348,60500.0
2007-01-29 12:20:00,55.74,55.75,55.64,55.74,58800.0,48.2262,48.2348,48.1397,48.2262,58800.0
2007-01-29 12:30:00,55.75,55.75,55.7,55.72,30200.0,48.2348,48.2348,48.1916,48.2089,30200.0
2007-01-29 12:40:00,55.72,55.8,55.71,55.78,43300.0,48.2089,48.2781,48.2002,48.2608,43300.0
2007-01-29 12:50:00,55.79,55.79,55.71,55.75,40000.0,48.2695,48.2695,48.2002,48.2348,40000.0
2007-01-29 13:00:00,55.75,55.78,55.63,55.63,63200.0,48.2348,48.2608,48.131,48.131,63200.0
2007-01-29 13:10:00,55.64,55.69,55.62,55.62,36400.0,48.1397,48.1829,48.1224,48.1224,36400.0
2007-01-29 13:20:00,55.62,55.68,55.56,55.56,39600.0,48.1224,48.1743,48.0705,48.0705,39600.0
2007-01-29 13:30:00,55.57,55.6,55.56,55.59,30000.0,48.0791,48.1051,48.0705,48.0964,30000.0
2007-01-29 13:40:00,55.59,55.59,55.47,55.48,35500.0,48.0964,48.0964,47.9926,48.0012,35500.0
2007-01-29 13:50:00,55.48,55.53,55.46,55.51,47400.0,48.0012,48.0445,47.9839,48.0272,47400.0
2007-01-29 14:00:00,55.5,55.62,55.47,55.61,48200.0,48.0185,48.1224,47.9926,48.1137,48200.0
2007-01-29 14:10:00,55.6,55.62,55.51,55.61,49800.0,48.1051,48.1224,48.0272,48.1137,49800.0
2007-01-29 14:20:00,55.61,55.72,55.6,55.7,46100.0,48.1137,48.2089,48.1051,48.1916,46100.0
2007-01-29 14:30:00,55.7,55.77,55.69,55.7,72100.0,48.1916,48.2522,48.1829,48.1916,72100.0
2007-01-29 14:40:00,55.71,55.76,55.68,55.69,33800.0,48.2002,48.2435,48.1743,48.1829,33800.0
2007-01-29 14:50:00,55.68,55.68,55.57,55.63,42100.0,48.1743,48.1743,48.0791,48.131,42100.0
2007-01-29 15:00:00,55.63,55.67,55.6,55.61,36100.0,48.131,48.1656,48.1051,48.1137,36100.0
2007-01-29 15:10:00,55.6,55.68,55.6,55.67,43400.0,48.1051,48.1743,48.1051,48.1656,43400.0
2007-01-29 15:20:00,55.68,55.71,55.66,55.7,37600.0,48.1743,48.2002,48.157,48.1916,37600.0
2007-01-29 15:30:00,55.7,55.71,55.61,55.67,63100.0,48.1916,48.2002,48.1137,48.1656,63100.0
2007-01-29 15:40:00,55.68,55.73,55.65,55.65,86600.0,48.1743,48.2175,48.1483,48.1483,86600.0
2007-01-29 15:50:00,55.65,55.67,55.55,55.6,88200.0,48.1483,48.1656,48.0618,48.1051,88200.0
2007-01-30 09:30:00,56.48,56.48,55.52,55.55,68500.0,48.8664,48.8664,48.0359,48.0618,68500.0
2007-01-30 09:40:00,55.55,56.45,55.53,55.57,165000.0,48.0618,48.8405,48.0445,48.0791,165000.0
2007-01-30 09:50:00,55.58,55.73,55.46,55.63,82000.0,48.0878,48.2175,47.9839,48.131,82000.0
2007-01-30 10:00:00,55.61,55.72,55.6,55.64,41400.0,48.1137,48.2089,48.1051,48.1397,41400.0
2007-01-30 10:10:00,55.64,55.71,55.62,55.67,40200.0,48.1397,48.2002,48.1224,48.1656,40200.0
2007-01-30 10:20:00,55.67,55.7,55.64,55.64,27200.0,48.1656,48.1916,48.1397,48.1397,27200.0
2007-01-30 10:30:00,55.65,55.67,55.58,55.6,48500.0,48.1483,48.1656,48.0878,48.1051,48500.0
2007-01-30 10:40:00,55.61,55.63,55.51,55.51,19100.0,48.1137,48.131,48.0272,48.0272,19100.0
2007-01-30 10:50:00,55.51,55.53,55.49,55.5,19300.0,48.0272,48.0445,48.0099,48.0185,19300.0
2007-01-30 11:00:00,55.5,55.51,55.44,55.49,35700.0,48.0185,48.0272,47.9666,48.0099,35700.0
2007-01-30 11:10:00,55.48,55.52,55.46,55.51,63200.0,48.0012,48.0359,47.9839,48.0272,63200.0
2007-01-30 11:20:00,55.52,55.64,55.51,55.57,33600.0,48.0359,48.1397,48.0272,48.0791,33600.0
2007-01-30 11:30:00,55.57,55.58,55.41,55.5,68400.0,48.0791,48.0878,47.9407,48.0185,68400.0
2007-01-30 11:40:00,55.49,55.52,55.43,55.48,20700.0,48.0099,48.0359,47.958,48.0012,20700.0
2007-01-30 11:50:00,55.47,55.49,55.38,55.43,24800.0,47.9926,48.0099,47.9147,47.958,24800.0
2007-01-30 12:00:00,55.43,55.49,55.42,55.46,30300.0,47.958,48.0099,47.9493,47.9839,30300.0
2007-01-30 12:10:00,55.47,55.48,55.36,55.36,31200.0,47.9926,48.0012,47.8974,47.8974,31200.0
2007-01-30 12:20:00,55.35,55.46,55.35,55.41,19000.0,47.8888,47.9839,47.8888,47.9407,19000.0
2007-01-30 12:30:00,55.4,55.42,55.37,55.38,25500.0,47.932,47.9493,47.9061,47.9147,25500.0
2007-01-30 12:40:00,55.39,55.44,55.37,55.4,26700.0,47.9234,47.9666,47.9061,47.932,26700.0
2007-01-30 12:50:00,55.4,55.44,55.37,55.4,31300.0,47.932,47.9666,47.9061,47.932,31300.0
2007-01-30 13:00:00,55.4,55.41,55.3,55.3,22000.0,47.932,47.9407,47.8455,47.8455,22000.0
2007-01-30 13:10:00,55.31,55.35,55.3,55.33,25000.0,47.8542,47.8888,47.8455,47.8715,25000.0
2007-01-30 13:20:00,55.32,55.48,55.32,55.48,16700.0,47.8628,48.0012,47.8628,48.0012,16700.0
2007-01-30 13:30:00,55.48,55.51,55.43,55.44,23500.0,48.0012,48.0272,47.958,47.9666,23500.0
2007-01-30 13:40:00,55.43,55.44,55.33,55.35,50200.0,47.958,47.9666,47.8715,47.8888,50200.0
2007-01-30 13:50:00,55.33,55.39,55.32,55.37,24000.0,47.8715,47.9234,47.8628,47.9061,24000.0
2007-01-30 14:00:00,55.37,55.39,55.3,55.34,45200.0,47.9061,47.9234,47.8455,47.8801,45200.0
2007-01-30 14:10:00,55.32,55.34,55.26,55.3,37700.0,47.8628,47.8801,47.8109,47.8455,37700.0
2007-01-30 14:20:00,55.29,55.31,55.25,55.29,73700.0,47.8369,47.8542,47.8022,47.8369,73700.0
2007-01-30 14:30:00,55.29,55.37,55.24,55.36,54800.0,47.8369,47.9061,47.7936,47.8974,54800.0
2007-01-30 14:40:00,55.35,55.35,55.25,55.25,79900.0,47.8888,47.8888,47.8022,47.8022,79900.0
2007-01-30 14:50:00,55.27,55.36,55.24,55.3,56800.0,47.8196,47.8974,47.7936,47.8455,56800.0
2007-01-30 15:00:00,55.3,55.3,55.27,55.29,43400.0,47.8455,47.8455,47.8196,47.8369,43400.0
2007-01-30 15:10:00,55.29,55.3,55.25,55.27,44700.0,47.8369,47.8455,47.8022,47.8196,44700.0
2007-01-30 15:20:00,55.27,55.31,55.24,55.31,95300.0,47.8196,47.8542,47.7936,47.8542,95300.0
2007-01-30 15:30:00,55.31,55.45,55.31,55.45,87000.0,47.8542,47.9753,47.8542,47.9753,87000.0
2007-01-30 15:40:00,55.45,55.54,55.42,55.52,137200.0,47.9753,48.0532,47.9493,48.0359,137200.0
2007-01-30 15:50:00,55.52,55.58,55.46,55.5,112700.0,48.0359,48.0878,47.9839,48.0185,112700.0
2007-01-31 09:30:00,55.5,55.74,55.32,55.57,73400.0,48.0185,48.2262,47.8628,48.0791,73400.0
2007-01-31 09:40:00,55.56,55.65,55.47,55.6,126600.0,48.0705,48.1483,47.9926,48.1051,126600.0
2007-01-31 09:50:00,55.59,55.61,55.47,55.49,48900.0,48.0964,48.1137,47.9926,48.0099,48900.0
2007-01-31 10:00:00,55.5,55.55,55.42,55.52,45900.0,48.0185,48.0618,47.9493,48.0359,45900.0
2007-01-31 10:10:00,55.52,55.61,55.49,55.58,36300.0,48.0359,48.1137,48.0099,48.0878,36300.0
2007-01-31 10:20:00,55.59,55.59,55.53,55.58,26500.0,48.0964,48.0964,48.0445,48.0878,26500.0
2007-01-31 10:30:00,55.57,55.67,55.55,55.57,39900.0,48.0791,48.1656,48.0618,48.0791,39900.0
2007-01-31 10:40:00,55.58,55.58,55.51,55.53,23000.0,48.0878,48.0878,48.0272,48.0445,23000.0
2007-01-31 10:50:00,55.53,55.53,55.5,55.5,45500.0,48.0445,48.0445,48.0185,48.0185,45500.0
2007-01-31 11:00:00,55.49,55.54,55.48,55.48,36300.0,48.0099,48.0532,48.0012,48.0012,36300.0
2007-01-31 11:10:00,55.47,55.51,55.46,55.5,25300.0,47.9926,48.0272,47.9839,48.0185,25300.0
2007-01-31 11:20:00,55.49,55.49,55.44,55.47,10800.0,48.0099,48.0099,47.9666,47.9926,10800.0
2007-01-31 11:30:00,55.48,55.55,55.46,55.46,38500.0,48.0012,48.0618,47.9839,47.9839,38500.0
2007-01-31 11:40:00,55.47,55.55,55.46,55.49,16600.0,47.9926,48.0618,47.9839,48.0099,16600.0
2007-01-31 11:50:00,55.5,55.5,55.46,55.46,14900.0,48.0185,48.0185,47.9839,47.9839,14900.0
2007-01-31 12:00:00,55.48,55.52,55.47,55.47,12500.0,48.0012,48.0359,47.9926,47.9926,12500.0
2007-01-31 12:10:00,55.48,55.52,55.45,55.52,16100.0,48.0012,48.0359,47.9753,48.0359,16100.0
2007-01-31 12:20:00,55.53,55.61,55.53,55.54,34200.0,48.0445,48.1137,48.0445,48.0532,34200.0
2007-01-31 12:30:00,55.54,55.54,55.48,55.51,6900.0,48.0532,48.0532,48.0012,48.0272,6900.0
2007-01-31 12:40:00,55.49,55.49,55.42,55.43,26300.0,48.0099,48.0099,47.9493,47.958,26300.0
2007-01-31 12:50:00,55.43,55.47,55.43,55.44,25600.0,47.958,47.9926,47.958,47.9666,25600.0
2007-01-31 13:00:00,55.43,55.44,55.41,55.42,24300.0,47.958,47.9666,47.9407,47.9493,24300.0
2007-01-31 13:10:00,55.42,55.45,55.42,55.42,20000.0,47.9493,47.9753,47.9493,47.9493,20000.0
2007-01-31 13:20:00,55.42,55.42,55.38,55.38,23200.0,47.9493,47.9493,47.9147,47.9147,23200.0
2007-01-31 13:30:00,55.38,55.4,55.35,55.39,19600.0,47.9147,47.932,47.8888,47.9234,19600.0
2007-01-31 13:40:00,55.38,55.39,55.34,55.36,40800.0,47.9147,47.9234,47.8801,47.8974,40800.0
2007-01-31 13:50:00,55.35,55.37,55.29,55.34,51700.0,47.8888,47.9061,47.8369,47.8801,51700.0
2007-01-31 14:00:00,55.34,55.4,55.29,55.36,31400.0,47.8801,47.932,47.8369,47.8974,31400.0
2007-01-31 14:10:00,55.36,55.57,55.3,55.52,50300.0,47.8974,48.0791,47.8455,48.0359,50300.0
2007-01-31 14:20:00,55.52,55.54,55.37,55.41,51100.0,48.0359,48.0532,47.9061,47.9407,51100.0
2007-01-31 14:30:00,55.42,55.57,55.42,55.51,75700.0,47.9493,48.0791,47.9493,48.0272,75700.0
2007-01-31 14:40:00,55.5,55.54,55.47,55.51,24300.0,48.0185,48.0532,47.9926,48.0272,24300.0
2007-01-31 14:50:00,55.52,55.6,55.49,55.6,22100.0,48.0359,48.1051,48.0099,48.1051,22100.0
2007-01-31 15:00:00,55.59,55.68,55.59,55.66,30000.0,48.0964,48.1743,48.0964,48.157,30000.0
2007-01-31 15:10:00,55.66,55.66,55.58,55.59,23300.0,48.157,48.157,48.0878,48.0964,23300.0
2007-01-31 15:20:00,55.59,55.68,55.58,55.65,32900.0,48.0964,48.1743,48.0878,48.1483,32900.0
2007-01-31 15:30:00,55.66,55.73,55.65,55.68,46400.0,48.157,48.2175,48.1483,48.1743,46400.0
2007-01-31 15:40:00,55.68,55.83,55.66,55.81,100100.0,48.1743,48.3041,48.157,48.2868,100100.0
2007-01-31 15:50:00,55.81,55.84,55.69,55.73,97700.0,48.2868,48.3127,48.1829,48.2175,97700.0
2007-02-01 09:30:00,55.74,55.99,55.6,55.97,92300.0,48.2262,48.4425,48.1051,48.4252,92300.0
2007-02-01 09:40:00,55.97,56.0,55.91,55.98,50500.0,48.4252,48.4511,48.3733,48.4338,50500.0
2007-02-01 09:50:00,56.0,56.08,55.9,55.96,133100.0,48.4511,48.5204,48.3646,48.4165,133100.0
2007-02-01 10:00:00,55.98,56.01,55.92,55.93,60100.0,48.4338,48.4598,48.3819,48.3906,60100.0
2007-02-01 10:10:00,55.95,55.99,55.89,55.99,44900.0,48.4079,48.4425,48.356,48.4425,44900.0
2007-02-01 10:20:00,55.98,56.0,55.95,55.96,33500.0,48.4338,48.4511,48.4079,48.4165,33500.0
2007-02-01 10:30:00,55.97,56.01,55.93,55.98,70100.0,48.4252,48.4598,48.3906,48.4338,70100.0
2007-02-01 10:40:00,55.98,56.0,55.97,56.0,29400.0,48.4338,48.4511,48.4252,48.4511,29400.0
2007-02-01 10:50:00,56.0,56.08,55.95,56.06,69500.0,48.4511,48.5204,48.4079,48.5031,69500.0
2007-02-01 11:00:00,56.07,56.16,55.98,56.07,44600.0,48.5117,48.5896,48.4338,48.5117,44600.0
2007-02-01 11:10:00,56.08,56.08,55.98,56.0,34700.0,48.5204,48.5204,48.4338,48.4511,34700.0
2007-02-01 11:20:00,56.01,56.02,55.93,55.98,37700.0,48.4598,48.4685,48.3906,48.4338,37700.0
2007-02-01 11:30:00,55.99,56.0,55.98,55.99,26500.0,48.4425,48.4511,48.4338,48.4425,26500.0
2007-02-01 11:40:00,55.99,56.02,55.96,55.98,32000.0,48.4425,48.4685,48.4165,48.4338,32000.0
2007-02-01 11:50:00,55.98,56.09,55.98,56.06,28800.0,48.4338,48.529,48.4338,48.5031,28800.0
2007-02-01 12:00:00,56.06,56.06,55.94,55.96,140800.0,48.5031,48.5031,48.3992,48.4165,140800.0
2007-02-01 12:10:00,55.96,55.99,55.91,55.91,23900.0,48.4165,48.4425,48.3733,48.3733,23900.0
2007-02-01 12:20:00,55.92,55.98,55.9,55.98,14900.0,48.3819,48.4338,48.3646,48.4338,14900.0
2007-02-01 12:30:00,55.97,56.08,55.97,56.02,77200.0,48.4252,48.5204,48.4252,48.4685,77200.0
2007-02-01 12:40:00,56.02,56.1,55.96,56.07,35700.0,48.4685,48.5377,48.4165,48.5117,35700.0
2007-02-01 12:50:00,56.08,56.08,56.0,56.05,13100.0,48.5204,48.5204,48.4511,48.4944,13100.0
2007-02-01 13:00:00,56.05,56.05,55.86,55.88,58800.0,48.4944,48.4944,48.33,48.3473,58800.0
2007-02-01 13:10:00,55.88,55.91,55.81,55.81,29700.0,48.3473,48.3733,48.2868,48.2868,29700.0
2007-02-01 13:20:00,55.82,55.85,55.8,55.83,27500.0,48.2954,48.3214,48.2781,48.3041,27500.0
2007-02-01 13:30:00,55.83,55.86,55.81,55.84,28500.0,48.3041,48.33,48.2868,48.3127,28500.0
2007-02-01 13:40:00,55.84,55.91,55.83,55.87,25000.0,48.3127,48.3733,48.3041,48.3387,25000.0
2007-02-01 13:50:00,55.88,55.92,55.83,55.83,41800.0,48.3473,48.3819,48.3041,48.3041,41800.0
2007-02-01 14:00:00,55.84,55.85,55.83,55.84,26600.0,48.3127,48.3214,48.3041,48.3127,26600.0
2007-02-01 14:10:00,55.85,55.86,55.83,55.84,45700.0,48.3214,48.33,48.3041,48.3127,45700.0
2007-02-01 14:20:00,55.85,55.9,55.84,55.9,37400.0,48.3214,48.3646,48.3127,48.3646,37400.0
2007-02-01 14:30:00,55.9,55.98,55.9,55.97,37400.0,48.3646,48.4338,48.3646,48.4252,37400.0
2007-02-01 14:40:00,55.97,55.98,55.95,55.98,23000.0,48.4252,48.4338,48.4079,48.4338,23000.0
2007-02-01 14:50:00,55.98,56.05,55.97,56.02,66000.0,48.4338,48.4944,48.4252,48.4685,66000.0
2007-02-01 15:00:00,56.03,56.11,55.98,55.98,92200.0,48.4771,48.5463,48.4338,48.4338,92200.0
2007-02-01 15:10:00,55.98,55.98,55.85,55.85,38300.0,48.4338,48.4338,48.3214,48.3214,38300.0
2007-02-01 15:20:00,55.86,55.91,55.84,55.87,40600.0,48.33,48.3733,48.3127,48.3387,40600.0
2007-02-01 15:30:00,55.87,55.95,55.87,55.92,45200.0,48.3387,48.4079,48.3387,48.3819,45200.0
2007-02-01 15:40:00,55.93,55.98,55.93,55.94,48100.0,48.3906,48.4338,48.3906,48.3992,48100.0
2007-02-01 15:50:00,55.93,55.97,55.91,55.93,64500.0,48.3906,48.4252,48.3733,48.3906,64500.0
2007-02-02 09:30:00,56.44,56.45,56.22,56.25,220500.0,48.8318,48.8405,48.6415,48.6674,220500.0
2007-02-02 09:40:00,56.22,56.25,56.0,56.02,38600.0,48.6415,48.6674,48.4511,48.4685,38600.0
2007-02-02 09:50:00,56.02,56.04,55.9,55.97,40800.0,48.4685,48.4858,48.3646,48.4252,40800.0
2007-02-02 10:00:00,55.99,56.04,55.93,55.96,52300.0,48.4425,48.4858,48.3906,48.4165,52300.0
2007-02-02 10:10:00,55.95,55.96,55.91,55.96,29200.0,48.4079,48.4165,48.3733,48.4165,29200.0
2007-02-02 10:20:00,55.96,55.96,55.93,55.93,119100.0,48.4165,48.4165,48.3906,48.3906,119100.0
2007-02-02 10:30:00,55.94,55.95,55.87,55.88,35100.0,48.3992,48.4079,48.3387,48.3473,35100.0
2007-02-02 10:40:00,55.87,55.88,55.86,55.87,19000.0,48.3387,48.3473,48.33,48.3387,19000.0
2007-02-02 10:50:00,55.87,55.88,55.85,55.88,32000.0,48.3387,48.3473,48.3214,48.3473,32000.0
2007-02-02 11:00:00,55.87,55.93,55.87,55.9,30900.0,48.3387,48.3906,48.3387,48.3646,30900.0
2007-02-02 11:10:00,55.9,55.93,55.86,55.93,124200.0,48.3646,48.3906,48.33,48.3906,124200.0
2007-02-02 11:20:00,55.92,55.99,55.91,55.99,35000.0,48.3819,48.4425,48.3733,48.4425,35000.0
2007-02-02 11:30:00,55.99,55.99,55.92,55.93,34800.0,48.4425,48.4425,48.3819,48.3906,34800.0
2007-02-02 11:40:00,55.92,56.0,55.91,55.97,31500.0,48.3819,48.4511,48.3733,48.4252,31500.0
2007-02-02 11:50:00,55.98,55.98,55.96,55.97,17700.0,48.4338,48.4338,48.4165,48.4252,17700.0
2007-02-02 12:00:00,55.97,55.97,55.95,55.95,23700.0,48.4252,48.4252,48.4079,48.4079,23700.0
2007-02-02 12:10:00,55.95,55.95,55.89,55.89,17700.0,48.4079,48.4079,48.356,48.356,17700.0
2007-02-02 12:20:00,55.89,55.89,55.78,55.79,18800.0,48.356,48.356,48.2608,48.2695,18800.0
2007-02-02 12:30:00,55.78,55.79,55.74,55.75,16600.0,48.2608,48.2695,48.2262,48.2348,16600.0
2007-02-02 12:40:00,55.75,55.76,55.7,55.7,17700.0,48.2348,48.2435,48.1916,48.1916,17700.0
2007-02-02 12:50:00,55.71,55.72,55.7,55.71,15100.0,48.2002,48.2089,48.1916,48.2002,15100.0
2007-02-02 13:00:00,55.71,55.73,55.7,55.73,30800.0,48.2002,48.2175,48.1916,48.2175,30800.0
2007-02-02 13:10:00,55.72,55.76,55.69,55.7,30500.0,48.2089,48.2435,48.1829,48.1916,30500.0
2007-02-02 13:20:00,55.69,55.7,55.68,55.68,18300.0,48.1829,48.1916,48.1743,48.1743,18300.0
2007-02-02 13:30:00,55.68,55.68,55.63,55.64,22300.0,48.1743,48.1743,48.131,48.1397,22300.0
2007-02-02 13:40:00,55.65,55.69,55.63,55.69,25400.0,48.1483,48.1829,48.131,48.1829,25400.0
2007-02-02 13:50:00,55.68,55.7,55.63,55.63,30200.0,48.1743,48.1916,48.131,48.131,30200.0
2007-02-02 14:00:00,55.64,55.67,55.63,55.67,28500.0,48.1397,48.1656,48.131,48.1656,28500.0
2007-02-02 14:10:00,55.66,55.67,55.64,55.65,26400.0,48.157,48.1656,48.1397,48.1483,26400.0
2007-02-02 14:20:00,55.65,55.67,55.61,55.61,28300.0,48.1483,48.1656,48.1137,48.1137,28300.0
2007-02-02 14:30:00,55.62,55.71,55.61,55.69,32800.0,48.1224,48.2002,48.1137,48.1829,32800.0
2007-02-02 14:40:00,55.7,55.71,55.64,55.68,22400.0,48.1916,48.2002,48.1397,48.1743,22400.0
2007-02-02 14:50:00,55.67,55.69,55.62,55.67,29300.0,48.1656,48.1829,48.1224,48.1656,29300.0
2007-02-02 15:00:00,55.68,55.72,55.67,55.72,24500.0,48.1743,48.2089,48.1656,48.2089,24500.0
2007-02-02 15:10:00,55.71,55.72,55.68,55.7,24900.0,48.2002,48.2089,48.1743,48.1916,24900.0
2007-02-02 15:20:00,55.7,55.73,55.69,55.71,19200.0,48.1916,48.2175,48.1829,48.2002,19200.0
2007-02-02 15:30:00,55.71,55.73,55.7,55.72,58400.0,48.2002,48.2175,48.1916,48.2089,58400.0
2007-02-02 15:40:00,55.72,55.73,55.61,55.65,57200.0,48.2089,48.2175,48.1137,48.1483,57200.0
2007-02-02 15:50:00,55.65,55.75,55.65,55.75,39000.0,48.1483,48.2348,48.1483,48.2348,39000.0
2007-02-05 09:30:00,55.77,55.98,55.77,55.97,45800.0,48.2522,48.4338,48.2522,48.4252,45800.0
2007-02-05 09:40:00,55.96,55.97,55.87,55.94,67500.0,48.4165,48.4252,48.3387,48.3992,67500.0
2007-02-05 09:50:00,55.94,56.0,55.94,56.0,155300.0,48.3992,48.4511,48.3992,48.4511,155300.0
2007-02-05 10:00:00,56.0,56.09,55.89,56.09,114700.0,48.4511,48.529,48.356,48.529,114700.0
2007-02-05 10:10:00,56.09,56.22,56.08,56.21,49200.0,48.529,48.6415,48.5204,48.6328,49200.0
2007-02-05 10:20:00,56.21,56.34,56.2,56.32,82500.0,48.6328,48.7453,48.6242,48.728,82500.0
2007-02-05 10:30:00,56.33,56.37,56.28,56.33,71400.0,48.7367,48.7713,48.6934,48.7367,71400.0
2007-02-05 10:40:00,56.34,56.38,56.31,56.34,31700.0,48.7453,48.7799,48.7194,48.7453,31700.0
2007-02-05 10:50:00,56.34,56.34,56.09,56.1,116500.0,48.7453,48.7453,48.529,48.5377,116500.0
2007-02-05 11:00:00,56.11,56.14,56.07,56.13,25600.0,48.5463,48.5723,48.5117,48.5636,25600.0
2007-02-05 11:10:00,56.14,56.14,55.98,56.02,83000.0,48.5723,48.5723,48.4338,48.4685,83000.0
2007-02-05 11:20:00,56.01,56.16,56.01,56.16,29700.0,48.4598,48.5896,48.4598,48.5896,29700.0
2007-02-05 11:30:00,56.17,56.35,56.17,56.35,20700.0,48.5982,48.754,48.5982,48.754,20700.0
2007-02-05 11:40:00,56.36,56.38,56.2,56.2,34500.0,48.7626,48.7799,48.6242,48.6242,34500.0
2007-02-05 11:50:00,56.21,56.22,56.17,56.21,62000.0,48.6328,48.6415,48.5982,48.6328,62000.0
2007-02-05 12:00:00,56.21,56.25,56.2,56.25,13800.0,48.6328,48.6674,48.6242,48.6674,13800.0
2007-02-05 12:10:00,56.24,56.24,56.13,56.14,22900.0,48.6588,48.6588,48.5636,48.5723,22900.0
2007-02-05 12:20:00,56.12,56.13,56.06,56.06,23300.0,48.555,48.5636,48.5031,48.5031,23300.0
2007-02-05 12:30:00,56.06,56.1,56.06,56.1,16200.0,48.5031,48.5377,48.5031,48.5377,16200.0
2007-02-05 12:40:00,56.1,56.1,56.06,56.06,12900.0,48.5377,48.5377,48.5031,48.5031,12900.0
2007-02-05 12:50:00,56.06,56.07,56.04,56.06,11500.0,48.5031,48.5117,48.4858,48.5031,11500.0
2007-02-05 13:00:00,56.07,56.08,56.01,56.03,27300.0,48.5117,48.5204,48.4598,48.4771,27300.0
2007-02-05 13:10:00,56.03,56.04,55.98,55.98,23400.0,48.4771,48.4858,48.4338,48.4338,23400.0
2007-02-05 13:20:00,55.99,56.03,55.97,55.98,19300.0,48.4425,48.4771,48.4252,48.4338,19300.0
2007-02-05 13:30:00,55.98,56.04,55.97,56.04,7800.0,48.4338,48.4858,48.4252,48.4858,7800.0
2007-02-05 13:40:00,56.03,56.07,56.03,56.07,5900.0,48.4771,48.5117,48.4771,48.5117,5900.0
2007-02-05 13:50:00,56.07,56.09,56.06,56.08,9500.0,48.5117,48.529,48.5031,48.5204,9500.0
2007-02-05 14:00:00,56.08,56.08,55.99,56.0,20300.0,48.5204,48.5204,48.4425,48.4511,20300.0
2007-02-05 14:10:00,55.99,56.0,55.99,55.99,9900.0,48.4425,48.4511,48.4425,48.4425,9900.0
2007-02-05 14:20:00,56.0,56.01,55.98,55.98,75400.0,48.4511,48.4598,48.4338,48.4338,75400.0
2007-02-05 14:30:00,55.99,56.02,55.97,56.02,28600.0,48.4425,48.4685,48.4252,48.4685,28600.0
2007-02-05 14:40:00,56.02,56.09,56.02,56.08,19000.0,48.4685,48.529,48.4685,48.5204,19000.0
2007-02-05 14:50:00,56.09,56.09,56.0,56.01,25100.0,48.529,48.529,48.4511,48.4598,25100.0
2007-02-05 15:00:00,56.0,56.01,55.98,55.99,34400.0,48.4511,48.4598,48.4338,48.4425,34400.0
2007-02-05 15:10:00,55.98,56.0,55.98,56.0,24900.0,48.4338,48.4511,48.4338,48.4511,24900.0
2007-02-05 15:20:00,56.0,56.0,55.94,55.95,38600.0,48.4511,48.4511,48.3992,48.4079,38600.0
2007-02-05 15:30:00,55.95,55.99,55.94,55.98,26800.0,48.4079,48.4425,48.3992,48.4338,26800.0
2007-02-05 15:40:00,55.99,56.01,55.94,56.0,31400.0,48.4425,48.4598,48.3992,48.4511,31400.0
2007-02-05 15:50:00,56.0,56.06,56.0,56.06,41400.0,48.4511,48.5031,48.4511,48.5031,41400.0
2007-02-06 09:30:00,55.77,56.11,55.77,56.07,71800.0,48.2522,48.5463,48.2522,48.5117,71800.0
2007-02-06 09:40:00,56.07,56.08,56.0,56.03,208100.0,48.5117,48.5204,48.4511,48.4771,208100.0
2007-02-06 09:50:00,56.04,56.05,55.93,56.04,62600.0,48.4858,48.4944,48.3906,48.4858,62600.0
2007-02-06 10:00:00,56.04,56.1,55.79,55.79,178600.0,48.4858,48.5377,48.2695,48.2695,178600.0
2007-02-06 10:10:00,55.78,55.8,55.71,55.78,102700.0,48.2608,48.2781,48.2002,48.2608,102700.0
2007-02-06 10:20:00,55.78,55.85,55.76,55.81,52500.0,48.2608,48.3214,48.2435,48.2868,52500.0
2007-02-06 10:30:00,55.81,55.83,55.78,55.82,43600.0,48.2868,48.3041,48.2608,48.2954,43600.0
2007-02-06 10:40:00,55.81,55.84,55.71,55.77,88600.0,48.2868,48.3127,48.2002,48.2522,88600.0
2007-02-06 10:50:00,55.77,55.79,55.67,55.74,63700.0,48.2522,48.2695,48.1656,48.2262,63700.0
2007-02-06 11:00:00,55.74,55.78,55.74,55.76,38200.0,48.2262,48.2608,48.2262,48.2435,38200.0
2007-02-06 11:10:00,55.75,55.76,55.68,55.69,42900.0,48.2348,48.2435,48.1743,48.1829,42900.0
2007-02-06 11:20:00,55.69,55.72,55.62,55.66,44700.0,48.1829,48.2089,48.1224,48.157,44700.0
2007-02-06 11:30:00,55.65,55.66,55.53,55.53,31500.0,48.1483,48.157,48.0445,48.0445,31500.0
2007-02-06 11:40:00,55.53,55.77,55.5,55.75,62100.0,48.0445,48.2522,48.0185,48.2348,62100.0
2007-02-06 11:50:00,55.76,55.8,55.72,55.72,34200.0,48.2435,48.2781,48.2089,48.2089,34200.0
2007-02-06 12:00:00,55.72,55.74,55.67,55.7,24800.0,48.2089,48.2262,48.1656,48.1916,24800.0
2007-02-06 12:10:00,55.69,55.7,55.58,55.6,34100.0,48.1829,48.1916,48.0878,48.1051,34100.0
2007-02-06 12:20:00,55.59,55.72,55.57,55.71,30200.0,48.0964,48.2089,48.0791,48.2002,30200.0
2007-02-06 12:30:00,55.72,55.72,55.64,55.66,28800.0,48.2089,48.2089,48.1397,48.157,28800.0
2007-02-06 12:40:00,55.66,55.69,55.64,55.69,21600.0,48.157,48.1829,48.1397,48.1829,21600.0
2007-02-06 12:50:00,55.69,55.72,55.65,55.68,27300.0,48.1829,48.2089,48.1483,48.1743,27300.0
2007-02-06 13:00:00,55.68,55.73,55.67,55.69,26200.0,48.1743,48.2175,48.1656,48.1829,26200.0
2007-02-06 13:10:00,55.69,55.72,55.66,55.66,36200.0,48.1829,48.2089,48.157,48.157,36200.0
2007-02-06 13:20:00,55.66,55.67,55.58,55.61,21800.0,48.157,48.1656,48.0878,48.1137,21800.0
2007-02-06 13:30:00,55.61,55.62,55.54,55.54,26600.0,48.1137,48.1224,48.0532,48.0532,26600.0
2007-02-06 13:40:00,55.54,55.56,55.51,55.53,36300.0,48.0532,48.0705,48.0272,48.0445,36300.0
2007-02-06 13:50:00,55.52,55.53,55.49,55.51,38400.0,48.0359,48.0445,48.0099,48.0272,38400.0
2007-02-06 14:00:00,55.51,55.56,55.46,55.56,48600.0,48.0272,48.0705,47.9839,48.0705,48600.0
2007-02-06 14:10:00,55.56,55.59,55.54,55.59,48900.0,48.0705,48.0964,48.0532,48.0964,48900.0
2007-02-06 14:20:00,55.59,55.63,55.58,55.61,46200.0,48.0964,48.131,48.0878,48.1137,46200.0
2007-02-06 14:30:00,55.61,55.72,55.61,55.65,50000.0,48.1137,48.2089,48.1137,48.1483,50000.0
2007-02-06 14:40:00,55.64,55.69,55.64,55.69,31500.0,48.1397,48.1829,48.1397,48.1829,31500.0
2007-02-06 14:50:00,55.69,55.83,55.68,55.83,72600.0,48.1829,48.3041,48.1743,48.3041,72600.0
2007-02-06 15:00:00,55.81,55.82,55.8,55.8,60200.0,48.2868,48.2954,48.2781,48.2781,60200.0
2007-02-06 15:10:00,55.8,55.81,55.8,55.81,46100.0,48.2781,48.2868,48.2781,48.2868,46100.0
2007-02-06 15:20:00,55.82,55.85,55.8,55.8,70000.0,48.2954,48.3214,48.2781,48.2781,70000.0
2007-02-06 15:30:00,55.8,55.82,55.79,55.81,84400.0,48.2781,48.2954,48.2695,48.2868,84400.0
2007-02-06 15:40:00,55.8,55.81,55.78,55.8,98500.0,48.2781,48.2868,48.2608,48.2781,98500.0
2007-02-06 15:50:00,55.81,55.81,55.7,55.75,228100.0,48.2868,48.2868,48.1916,48.2348,228100.0
2007-02-07 09:30:00,55.8,55.81,55.65,55.76,20400.0,48.2781,48.2868,48.1483,48.2435,20400.0
2007-02-07 09:40:00,55.75,55.98,55.74,55.97,32400.0,48.2348,48.4338,48.2262,48.4252,32400.0
2007-02-07 09:50:00,55.97,56.0,55.9,55.9,54900.0,48.4252,48.4511,48.3646,48.3646,54900.0
2007-02-07 10:00:00,55.9,55.9,55.82,55.83,14500.0,48.3646,48.3646,48.2954,48.3041,14500.0
2007-02-07 10:10:00,55.83,55.92,55.82,55.92,25100.0,48.3041,48.3819,48.2954,48.3819,25100.0
2007-02-07 10:20:00,55.9,55.93,55.88,55.89,23400.0,48.3646,48.3906,48.3473,48.356,23400.0
2007-02-07 10:30:00,55.89,55.9,55.85,55.87,21200.0,48.356,48.3646,48.3214,48.3387,21200.0
2007-02-07 10:40:00,55.87,55.88,55.85,55.86,12700.0,48.3387,48.3473,48.3214,48.33,12700.0
2007-02-07 10:50:00,55.86,55.9,55.84,55.86,18900.0,48.33,48.3646,48.3127,48.33,18900.0
2007-02-07 11:00:00,55.86,55.9,55.86,55.86,21700.0,48.33,48.3646,48.33,48.33,21700.0
2007-02-07 11:10:00,55.86,55.87,55.83,55.84,15300.0,48.33,48.3387,48.3041,48.3127,15300.0
2007-02-07 11:20:00,55.83,55.87,55.83,55.85,14400.0,48.3041,48.3387,48.3041,48.3214,14400.0
2007-02-07 11:30:00,55.87,55.9,55.85,55.9,10800.0,48.3387,48.3646,48.3214,48.3646,10800.0
2007-02-07 11:40:00,55.9,55.95,55.89,55.94,20800.0,48.3646,48.4079,48.356,48.3992,20800.0
2007-02-07 11:50:00,55.95,55.95,55.91,55.93,20600.0,48.4079,48.4079,48.3733,48.3906,20600.0
2007-02-07 12:00:00,55.93,55.97,55.92,55.95,18800.0,48.3906,48.4252,48.3819,48.4079,18800.0
2007-02-07 12:10:00,55.96,55.96,55.87,55.87,13200.0,48.4165,48.4165,48.3387,48.3387,13200.0
2007-02-07 12:20:00,55.88,55.88,55.78,55.79,15400.0,48.3473,48.3473,48.2608,48.2695,15400.0
2007-02-07 12:30:00,55.79,55.8,55.74,55.77,12900.0,48.2695,48.2781,48.2262,48.2522,12900.0
2007-02-07 12:40:00,55.77,55.8,55.76,55.79,14900.0,48.2522,48.2781,48.2435,48.2695,14900.0
2007-02-07 12:50:00,55.78,55.79,55.74,55.74,33300.0,48.2608,48.2695,48.2262,48.2262,33300.0
2007-02-07 13:00:00,55.75,55.82,55.72,55.73,13700.0,48.2348,48.2954,48.2089,48.2175,13700.0
2007-02-07 13:10:00,55.72,55.78,55.72,55.77,20200.0,48.2089,48.2608,48.2089,48.2522,20200.0
2007-02-07 13:20:00,55.76,55.78,55.72,55.75,11800.0,48.2435,48.2608,48.2089,48.2348,11800.0
2007-02-07 13:30:00,55.75,55.76,55.71,55.72,7700.0,48.2348,48.2435,48.2002,48.2089,7700.0
2007-02-07 13:40:00,55.71,55.72,55.68,55.71,12200.0,48.2002,48.2089,48.1743,48.2002,12200.0
2007-02-07 13:50:00,55.7,55.72,55.69,55.7,9900.0,48.1916,48.2089,48.1829,48.1916,9900.0
2007-02-07 14:00:00,55.71,55.72,55.63,55.63,13400.0,48.2002,48.2089,48.131,48.131,13400.0
2007-02-07 14:10:00,55.64,55.79,55.64,55.68,48200.0,48.1397,48.2695,48.1397,48.1743,48200.0
2007-02-07 14:20:00,55.7,55.73,55.66,55.66,16200.0,48.1916,48.2175,48.157,48.157,16200.0
2007-02-07 14:30:00,55.66,55.66,55.6,55.61,11300.0,48.157,48.157,48.1051,48.1137,11300.0
2007-02-07 14:40:00,55.61,55.66,55.6,55.65,35000.0,48.1137,48.157,48.1051,48.1483,35000.0
2007-02-07 14:50:00,55.65,55.65,55.56,55.58,26100.0,48.1483,48.1483,48.0705,48.0878,26100.0
2007-02-07 15:00:00,55.58,55.59,55.54,55.55,20000.0,48.0878,48.0964,48.0532,48.0618,20000.0
2007-02-07 15:10:00,55.55,55.63,55.55,55.61,23500.0,48.0618,48.131,48.0618,48.1137,23500.0
2007-02-07 15:20:00,55.62,55.67,55.6,55.64,20700.0,48.1224,48.1656,48.1051,48.1397,20700.0
2007-02-07 15:30:00,55.64,55.71,55.63,55.67,66400.0,48.1397,48.2002,48.131,48.1656,66400.0
2007-02-07 15:40:00,55.67,55.67,55.62,55.66,29300.0,48.1656,48.1656,48.1224,48.157,29300.0
2007-02-07 15:50:00,55.67,55.67,55.54,55.55,93900.0,48.1656,48.1656,48.0532,48.0618,93900.0
2007-02-08 09:30:00,55.4,55.62,55.06,55.54,49900.0,47.932,48.1224,47.6379,48.0532,49900.0
2007-02-08 09:40:00,55.53,55.54,55.33,55.34,66800.0,48.0445,48.0532,47.8715,47.8801,66800.0
2007-02-08 09:50:00,55.34,55.42,55.33,55.35,26300.0,47.8801,47.9493,47.8715,47.8888,26300.0
2007-02-08 10:00:00,55.35,55.4,55.29,55.4,23200.0,47.8888,47.932,47.8369,47.932,23200.0
2007-02-08 10:10:00,55.4,55.4,55.37,55.37,29000.0,47.932,47.932,47.9061,47.9061,29000.0
2007-02-08 10:20:00,55.38,55.39,55.35,55.39,26800.0,47.9147,47.9234,47.8888,47.9234,26800.0
2007-02-08 10:30:00,55.39,55.46,55.38,55.44,88700.0,47.9234,47.9839,47.9147,47.9666,88700.0
2007-02-08 10:40:00,55.44,55.47,55.43,55.45,106500.0,47.9666,47.9926,47.958,47.9753,106500.0
2007-02-08 10:50:00,55.44,55.5,55.43,55.5,36500.0,47.9666,48.0185,47.958,48.0185,36500.0
2007-02-08 11:00:00,55.49,55.51,55.46,55.5,36100.0,48.0099,48.0272,47.9839,48.0185,36100.0
2007-02-08 11:10:00,55.49,55.49,55.44,55.47,171200.0,48.0099,48.0099,47.9666,47.9926,171200.0
2007-02-08 11:20:00,55.49,55.49,55.47,55.48,16400.0,48.0099,48.0099,47.9926,48.0012,16400.0
2007-02-08 11:30:00,55.48,55.49,55.45,55.49,29200.0,48.0012,48.0099,47.9753,48.0099,29200.0
2007-02-08 11:40:00,55.48,55.49,55.44,55.44,41800.0,48.0012,48.0099,47.9666,47.9666,41800.0
2007-02-08 11:50:00,55.45,55.52,55.43,55.5,19800.0,47.9753,48.0359,47.958,48.0185,19800.0
2007-02-08 12:00:00,55.49,55.55,55.47,55.55,25100.0,48.0099,48.0618,47.9926,48.0618,25100.0
2007-02-08 12:10:00,55.54,55.68,55.5,55.68,105800.0,48.0532,48.1743,48.0185,48.1743,105800.0
2007-02-08 12:20:00,55.67,55.78,55.67,55.77,30100.0,48.1656,48.2608,48.1656,48.2522,30100.0
2007-02-08 12:30:00,55.77,55.79,55.75,55.77,16700.0,48.2522,48.2695,48.2348,48.2522,16700.0
2007-02-08 12:40:00,55.77,55.81,55.75,55.81,24800.0,48.2522,48.2868,48.2348,48.2868,24800.0
2007-02-08 12:50:00,55.81,55.84,55.8,55.81,17600.0,48.2868,48.3127,48.2781,48.2868,17600.0
2007-02-08 13:00:00,55.81,55.85,55.8,55.85,19800.0,48.2868,48.3214,48.2781,48.3214,19800.0
2007-02-08 13:10:00,55.85,55.86,55.81,55.82,10000.0,48.3214,48.33,48.2868,48.2954,10000.0
2007-02-08 13:20:00,55.82,55.82,55.76,55.77,8400.0,48.2954,48.2954,48.2435,48.2522,8400.0
2007-02-08 13:30:00,55.76,55.77,55.69,55.7,15400.0,48.2435,48.2522,48.1829,48.1916,15400.0
2007-02-08 13:40:00,55.69,55.71,55.58,55.58,35600.0,48.1829,48.2002,48.0878,48.0878,35600.0
2007-02-08 13:50:00,55.6,55.67,55.58,55.67,29100.0,48.1051,48.1656,48.0878,48.1656,29100.0
2007-02-08 14:00:00,55.67,55.67,55.54,55.54,34900.0,48.1656,48.1656,48.0532,48.0532,34900.0
2007-02-08 14:10:00,55.54,55.54,55.46,55.49,67600.0,48.0532,48.0532,47.9839,48.0099,67600.0
2007-02-08 14:20:00,55.48,55.49,55.45,55.47,31200.0,48.0012,48.0099,47.9753,47.9926,31200.0
2007-02-08 14:30:00,55.49,55.49,55.44,55.46,20300.0,48.0099,48.0099,47.9666,47.9839,20300.0
2007-02-08 14:40:00,55.47,55.55,55.47,55.53,82400.0,47.9926,48.0618,47.9926,48.0445,82400.0
2007-02-08 14:50:00,55.53,55.62,55.47,55.61,43300.0,48.0445,48.1224,47.9926,48.1137,43300.0
2007-02-08 15:00:00,55.61,55.66,55.59,55.64,137400.0,48.1137,48.157,48.0964,48.1397,137400.0
2007-02-08 15:10:00,55.64,55.66,55.62,55.64,13100.0,48.1397,48.157,48.1224,48.1397,13100.0
2007-02-08 15:20:00,55.63,55.69,55.61,55.67,59400.0,48.131,48.1829,48.1137,48.1656,59400.0
2007-02-08 15:30:00,55.68,55.74,55.67,55.72,60700.0,48.1743,48.2262,48.1656,48.2089,60700.0
2007-02-08 15:40:00,55.72,55.72,55.65,55.68,28700.0,48.2089,48.2089,48.1483,48.1743,28700.0
2007-02-08 15:50:00,55.67,55.71,55.65,55.69,53700.0,48.1656,48.2002,48.1483,48.1829,53700.0
2007-02-09 09:30:00,55.8,55.97,55.8,55.91,23900.0,48.2781,48.4252,48.2781,48.3733,23900.0
2007-02-09 09:40:00,55.92,55.92,55.86,55.88,25600.0,48.3819,48.3819,48.33,48.3473,25600.0
2007-02-09 09:50:00,55.88,56.0,55.88,55.99,84700.0,48.3473,48.4511,48.3473,48.4425,84700.0
2007-02-09 10:00:00,55.99,55.99,55.94,55.97,72700.0,48.4425,48.4425,48.3992,48.4252,72700.0
2007-02-09 10:10:00,55.96,55.97,55.94,55.95,34200.0,48.4165,48.4252,48.3992,48.4079,34200.0
2007-02-09 10:20:00,55.97,56.07,55.97,56.0,57200.0,48.4252,48.5117,48.4252,48.4511,57200.0
2007-02-09 10:30:00,56.0,56.02,55.87,55.87,218200.0,48.4511,48.4685,48.3387,48.3387,218200.0
2007-02-09 10:40:00,55.86,55.89,55.86,55.86,23200.0,48.33,48.356,48.33,48.33,23200.0
2007-02-09 10:50:00,55.86,55.87,55.83,55.84,16800.0,48.33,48.3387,48.3041,48.3127,16800.0
2007-02-09 11:00:00,55.83,55.86,55.66,55.67,28700.0,48.3041,48.33,48.157,48.1656,28700.0
2007-02-09 11:10:00,55.67,55.7,55.67,55.68,29200.0,48.1656,48.1916,48.1656,48.1743,29200.0
2007-02-09 11:20:00,55.67,55.72,55.67,55.72,12600.0,48.1656,48.2089,48.1656,48.2089,12600.0
2007-02-09 11:30:00,55.73,55.8,55.73,55.8,19500.0,48.2175,48.2781,48.2175,48.2781,19500.0
2007-02-09 11:40:00,55.79,55.86,55.76,55.86,15400.0,48.2695,48.33,48.2435,48.33,15400.0
2007-02-09 11:50:00,55.86,55.86,55.78,55.82,21000.0,48.33,48.33,48.2608,48.2954,21000.0
2007-02-09 12:00:00,55.82,55.87,55.82,55.86,6700.0,48.2954,48.3387,48.2954,48.33,6700.0
2007-02-09 12:10:00,55.87,55.89,55.86,55.86,3600.0,48.3387,48.356,48.33,48.33,3600.0
2007-02-09 12:20:00,55.86,55.86,55.82,55.83,12000.0,48.33,48.33,48.2954,48.3041,12000.0
2007-02-09 12:30:00,55.83,55.86,55.81,55.84,25800.0,48.3041,48.33,48.2868,48.3127,25800.0
2007-02-09 12:40:00,55.83,55.85,55.8,55.84,38600.0,48.3041,48.3214,48.2781,48.3127,38600.0
2007-02-09 12:50:00,55.83,55.87,55.76,55.81,44700.0,48.3041,48.3387,48.2435,48.2868,44700.0
2007-02-09 13:00:00,55.8,55.85,55.79,55.84,11700.0,48.2781,48.3214,48.2695,48.3127,11700.0
2007-02-09 13:10:00,55.85,55.88,55.83,55.88,15200.0,48.3214,48.3473,48.3041,48.3473,15200.0
2007-02-09 13:20:00,55.87,55.91,55.87,55.89,10400.0,48.3387,48.3733,48.3387,48.356,10400.0
2007-02-09 13:30:00,55.9,55.92,55.84,55.89,56400.0,48.3646,48.3819,48.3127,48.356,56400.0
2007-02-09 13:40:00,55.89,55.91,55.86,55.89,27100.0,48.356,48.3733,48.33,48.356,27100.0
2007-02-09 13:50:00,55.89,55.91,55.86,55.9,49100.0,48.356,48.3733,48.33,48.3646,49100.0
2007-02-09 14:00:00,55.9,55.91,55.84,55.84,14800.0,48.3646,48.3733,48.3127,48.3127,14800.0
2007-02-09 14:10:00,55.84,55.85,55.78,55.79,16200.0,48.3127,48.3214,48.2608,48.2695,16200.0
2007-02-09 14:20:00,55.79,55.8,55.74,55.79,17500.0,48.2695,48.2781,48.2262,48.2695,17500.0
2007-02-09 14:30:00,55.79,55.81,55.65,55.67,36100.0,48.2695,48.2868,48.1483,48.1656,36100.0
2007-02-09 14:40:00,55.67,55.67,55.6,55.6,19500.0,48.1656,48.1656,48.1051,48.1051,19500.0
2007-02-09 14:50:00,55.6,55.61,55.55,55.58,26200.0,48.1051,48.1137,48.0618,48.0878,26200.0
2007-02-09 15:00:00,55.58,55.66,55.57,55.64,22500.0,48.0878,48.157,48.0791,48.1397,22500.0
2007-02-09 15:10:00,55.64,55.71,55.64,55.69,24700.0,48.1397,48.2002,48.1397,48.1829,24700.0
2007-02-09 15:20:00,55.68,55.72,55.67,55.71,22500.0,48.1743,48.2089,48.1656,48.2002,22500.0
2007-02-09 15:30:00,55.72,55.74,55.7,55.74,22400.0,48.2089,48.2262,48.1916,48.2262,22400.0
2007-02-09 15:40:00,55.74,55.75,55.63,55.65,26700.0,48.2262,48.2348,48.131,48.1483,26700.0
2007-02-09 15:50:00,55.66,55.71,55.65,55.68,31100.0,48.157,48.2002,48.1483,48.1743,31100.0
2007-02-12 09:30:00,55.41,55.68,55.4,55.64,74800.0,47.9407,48.1743,47.932,48.1397,74800.0
2007-02-12 09:40:00,55.64,55.92,55.63,55.76,54300.0,48.1397,48.3819,48.131,48.2435,54300.0
2007-02-12 09:50:00,55.76,55.85,55.74,55.8,36500.0,48.2435,48.3214,48.2262,48.2781,36500.0
2007-02-12 10:00:00,55.8,55.86,55.73,55.79,25800.0,48.2781,48.33,48.2175,48.2695,25800.0
2007-02-12 10:10:00,55.8,55.95,55.8,55.93,26600.0,48.2781,48.4079,48.2781,48.3906,26600.0
2007-02-12 10:20:00,55.93,55.95,55.88,55.94,24000.0,48.3906,48.4079,48.3473,48.3992,24000.0
2007-02-12 10:30:00,55.94,55.94,55.84,55.84,22400.0,48.3992,48.3992,48.3127,48.3127,22400.0
2007-02-12 10:40:00,55.83,55.92,55.83,55.87,18900.0,48.3041,48.3819,48.3041,48.3387,18900.0
2007-02-12 10:50:00,55.87,55.89,55.8,55.83,35200.0,48.3387,48.356,48.2781,48.3041,35200.0
2007-02-12 11:00:00,55.84,55.85,55.83,55.84,20100.0,48.3127,48.3214,48.3041,48.3127,20100.0
2007-02-12 11:10:00,55.84,55.85,55.74,55.74,54500.0,48.3127,48.3214,48.2262,48.2262,54500.0
2007-02-12 11:20:00,55.74,55.75,55.65,55.65,22200.0,48.2262,48.2348,48.1483,48.1483,22200.0
2007-02-12 11:30:00,55.66,55.69,55.62,55.67,21100.0,48.157,48.1829,48.1224,48.1656,21100.0
2007-02-12 11:40:00,55.68,55.72,55.68,55.7,19700.0,48.1743,48.2089,48.1743,48.1916,19700.0
2007-02-12 11:50:00,55.7,55.7,55.66,55.67,30100.0,48.1916,48.1916,48.157,48.1656,30100.0
2007-02-12 12:00:00,55.68,55.69,55.63,55.63,17300.0,48.1743,48.1829,48.131,48.131,17300.0
2007-02-12 12:10:00,55.64,55.65,55.62,55.65,11000.0,48.1397,48.1483,48.1224,48.1483,11000.0
2007-02-12 12:20:00,55.65,55.68,55.65,55.67,15800.0,48.1483,48.1743,48.1483,48.1656,15800.0
2007-02-12 12:30:00,55.68,55.69,55.67,55.69,5800.0,48.1743,48.1829,48.1656,48.1829,5800.0
2007-02-12 12:40:00,55.69,55.71,55.69,55.71,17200.0,48.1829,48.2002,48.1829,48.2002,17200.0
2007-02-12 12:50:00,55.7,55.71,55.68,55.69,18500.0,48.1916,48.2002,48.1743,48.1829,18500.0
2007-02-12 13:00:00,55.7,55.7,55.66,55.66,13700.0,48.1916,48.1916,48.157,48.157,13700.0
2007-02-12 13:10:00,55.66,55.73,55.65,55.73,12800.0,48.157,48.2175,48.1483,48.2175,12800.0
2007-02-12 13:20:00,55.74,55.74,55.69,55.7,21300.0,48.2262,48.2262,48.1829,48.1916,21300.0
2007-02-12 13:30:00,55.71,55.74,55.67,55.73,22900.0,48.2002,48.2262,48.1656,48.2175,22900.0
2007-02-12 13:40:00,55.72,55.73,55.69,55.71,8600.0,48.2089,48.2175,48.1829,48.2002,8600.0
2007-02-12 13:50:00,55.71,55.71,55.63,55.65,17100.0,48.2002,48.2002,48.131,48.1483,17100.0
2007-02-12 14:00:00,55.65,55.68,55.56,55.56,21700.0,48.1483,48.1743,48.0705,48.0705,21700.0
2007-02-12 14:10:00,55.57,55.61,55.55,55.6,46500.0,48.0791,48.1137,48.0618,48.1051,46500.0
2007-02-12 14:20:00,55.59,55.62,55.54,55.57,91100.0,48.0964,48.1224,48.0532,48.0791,91100.0
2007-02-12 14:30:00,55.58,55.58,55.51,55.55,48200.0,48.0878,48.0878,48.0272,48.0618,48200.0
2007-02-12 14:40:00,55.55,55.61,55.54,55.58,46400.0,48.0618,48.1137,48.0532,48.0878,46400.0
2007-02-12 14:50:00,55.59,55.6,55.54,55.56,24300.0,48.0964,48.1051,48.0532,48.0705,24300.0
2007-02-12 15:00:00,55.58,55.6,55.53,55.55,43700.0,48.0878,48.1051,48.0445,48.0618,43700.0
2007-02-12 15:10:00,55.56,55.59,55.54,55.55,44900.0,48.0705,48.0964,48.0532,48.0618,44900.0
2007-02-12 15:20:00,55.55,55.57,55.52,55.55,149200.0,48.0618,48.0791,48.0359,48.0618,149200.0
2007-02-12 15:30:00,55.53,55.58,55.51,55.54,81300.0,48.0445,48.0878,48.0272,48.0532,81300.0
2007-02-12 15:40:00,55.55,55.6,55.52,55.53,99400.0,48.0618,48.1051,48.0359,48.0445,99400.0
2007-02-12 15:50:00,55.53,55.65,55.5,55.65,60300.0,48.0445,48.1483,48.0185,48.1483,60300.0
2007-02-13 09:30:00,55.84,55.94,55.67,55.89,29100.0,48.3127,48.3992,48.1656,48.356,29100.0
2007-02-13 09:40:00,55.88,55.97,55.78,55.93,26200.0,48.3473,48.4252,48.2608,48.3906,26200.0
2007-02-13 09:50:00,55.93,55.96,55.88,55.96,27800.0,48.3906,48.4165,48.3473,48.4165,27800.0
2007-02-13 10:00:00,55.96,55.96,55.88,55.88,27000.0,48.4165,48.4165,48.3473,48.3473,27000.0
2007-02-13 10:10:00,55.88,55.9,55.88,55.88,21000.0,48.3473,48.3646,48.3473,48.3473,21000.0
2007-02-13 10:20:00,55.89,55.89,55.84,55.85,23900.0,48.356,48.356,48.3127,48.3214,23900.0
2007-02-13 10:30:00,55.85,55.85,55.8,55.81,36300.0,48.3214,48.3214,48.2781,48.2868,36300.0
2007-02-13 10:40:00,55.81,55.81,55.76,55.78,28100.0,48.2868,48.2868,48.2435,48.2608,28100.0
2007-02-13 10:50:00,55.78,55.78,55.69,55.69,19600.0,48.2608,48.2608,48.1829,48.1829,19600.0
2007-02-13 11:00:00,55.7,55.83,55.69,55.83,23300.0,48.1916,48.3041,48.1829,48.3041,23300.0
2007-02-13 11:10:00,55.83,55.97,55.82,55.95,37300.0,48.3041,48.4252,48.2954,48.4079,37300.0
2007-02-13 11:20:00,55.94,56.0,55.94,55.99,24100.0,48.3992,48.4511,48.3992,48.4425,24100.0
2007-02-13 11:30:00,56.0,56.15,55.99,56.12,52800.0,48.4511,48.5809,48.4425,48.555,52800.0
2007-02-13 11:40:00,56.13,56.24,56.12,56.24,23000.0,48.5636,48.6588,48.555,48.6588,23000.0
2007-02-13 11:50:00,56.23,56.25,56.23,56.25,24100.0,48.6501,48.6674,48.6501,48.6674,24100.0
2007-02-13 12:00:00,56.25,56.32,56.24,56.3,64300.0,48.6674,48.728,48.6588,48.7107,64300.0
2007-02-13 12:10:00,56.3,56.37,56.29,56.32,37300.0,48.7107,48.7713,48.7021,48.728,37300.0
2007-02-13 12:20:00,56.32,56.45,56.29,56.43,30500.0,48.728,48.8405,48.7021,48.8232,30500.0
2007-02-13 12:30:00,56.44,56.44,56.38,56.4,33100.0,48.8318,48.8318,48.7799,48.7972,33100.0
2007-02-13 12:40:00,56.4,56.42,56.33,56.34,29400.0,48.7972,48.8145,48.7367,48.7453,29400.0
2007-02-13 12:50:00,56.33,56.33,56.28,56.29,11300.0,48.7367,48.7367,48.6934,48.7021,11300.0
2007-02-13 13:00:00,56.29,56.35,56.29,56.35,35100.0,48.7021,48.754,48.7021,48.754,35100.0
2007-02-13 13:10:00,56.35,56.35,56.3,56.3,22100.0,48.754,48.754,48.7107,48.7107,22100.0
2007-02-13 13:20:00,56.3,56.31,56.27,56.29,13900.0,48.7107,48.7194,48.6848,48.7021,13900.0
2007-02-13 13:30:00,56.29,56.3,56.21,56.21,28600.0,48.7021,48.7107,48.6328,48.6328,28600.0
2007-02-13 13:40:00,56.21,56.21,56.16,56.17,12800.0,48.6328,48.6328,48.5896,48.5982,12800.0
2007-02-13 13:50:00,56.17,56.17,56.13,56.15,16900.0,48.5982,48.5982,48.5636,48.5809,16900.0
2007-02-13 14:00:00,56.16,56.18,56.13,56.14,17900.0,48.5896,48.6069,48.5636,48.5723,17900.0
2007-02-13 14:10:00,56.13,56.14,56.1,56.1,22400.0,48.5636,48.5723,48.5377,48.5377,22400.0
2007-02-13 14:20:00,56.1,56.15,56.09,56.13,21500.0,48.5377,48.5809,48.529,48.5636,21500.0
2007-02-13 14:30:00,56.12,56.14,56.1,56.1,14900.0,48.555,48.5723,48.5377,48.5377,14900.0
2007-02-13 14:40:00,56.11,56.11,56.06,56.07,17200.0,48.5463,48.5463,48.5031,48.5117,17200.0
2007-02-13 14:50:00,56.06,56.09,56.03,56.05,33100.0,48.5031,48.529,48.4771,48.4944,33100.0
2007-02-13 15:00:00,56.05,56.06,56.04,56.05,33000.0,48.4944,48.5031,48.4858,48.4944,33000.0
2007-02-13 15:10:00,56.03,56.03,55.99,56.03,12000.0,48.4771,48.4771,48.4425,48.4771,12000.0
2007-02-13 15:20:00,56.03,56.05,56.01,56.03,31700.0,48.4771,48.4944,48.4598,48.4771,31700.0
2007-02-13 15:30:00,56.03,56.09,56.01,56.09,22000.0,48.4771,48.529,48.4598,48.529,22000.0
2007-02-13 15:40:00,56.1,56.17,56.1,56.1,36800.0,48.5377,48.5982,48.5377,48.5377,36800.0
2007-02-13 15:50:00,56.1,56.2,56.1,56.2,61100.0,48.5377,48.6242,48.5377,48.6242,61100.0
2007-02-14 09:30:00,56.48,56.5,56.25,56.48,80600.0,48.8664,48.8837,48.6674,48.8664,80600.0
2007-02-14 09:40:00,56.48,56.5,56.39,56.49,51000.0,48.8664,48.8837,48.7886,48.8751,51000.0
2007-02-14 09:50:00,56.49,56.61,56.47,56.61,69100.0,48.8751,48.9789,48.8578,48.9789,69100.0
2007-02-14 10:00:00,56.63,56.88,56.63,56.88,43600.0,48.9962,49.2125,48.9962,49.2125,43600.0
2007-02-14 10:10:00,56.86,56.9,56.73,56.73,29200.0,49.1952,49.2298,49.0827,49.0827,29200.0
2007-02-14 10:20:00,56.74,56.74,56.68,56.72,26100.0,49.0914,49.0914,49.0395,49.0741,26100.0
2007-02-14 10:30:00,56.71,56.73,56.69,56.69,15200.0,49.0654,49.0827,49.0481,49.0481,15200.0
2007-02-14 10:40:00,56.69,56.69,56.67,56.67,18900.0,49.0481,49.0481,49.0308,49.0308,18900.0
2007-02-14 10:50:00,56.68,56.73,56.66,56.72,43300.0,49.0395,49.0827,49.0222,49.0741,43300.0
2007-02-14 11:00:00,56.73,56.76,56.67,56.67,30700.0,49.0827,49.1087,49.0308,49.0308,30700.0
2007-02-14 11:10:00,56.67,56.71,56.65,56.71,20700.0,49.0308,49.0654,49.0135,49.0654,20700.0
2007-02-14 11:20:00,56.71,56.71,56.7,56.7,17700.0,49.0654,49.0654,49.0568,49.0568,17700.0
2007-02-14 11:30:00,56.7,56.71,56.64,56.64,18000.0,49.0568,49.0654,49.0049,49.0049,18000.0
2007-02-14 11:40:00,56.64,56.65,56.53,56.54,27000.0,49.0049,49.0135,48.9097,48.9184,27000.0
2007-02-14 11:50:00,56.54,56.54,56.49,56.49,20200.0,48.9184,48.9184,48.8751,48.8751,20200.0
2007-02-14 12:00:00,56.5,56.51,56.42,56.43,21400.0,48.8837,48.8924,48.8145,48.8232,21400.0
2007-02-14 12:10:00,56.43,56.44,56.4,56.41,23200.0,48.8232,48.8318,48.7972,48.8059,23200.0
2007-02-14 12:20:00,56.42,56.42,56.4,56.41,14000.0,48.8145,48.8145,48.7972,48.8059,14000.0
2007-02-14 12:30:00,56.4,56.49,56.4,56.49,21200.0,48.7972,48.8751,48.7972,48.8751,21200.0
2007-02-14 12:40:00,56.49,56.49,56.4,56.4,22900.0,48.8751,48.8751,48.7972,48.7972,22900.0
2007-02-14 12:50:00,56.4,56.4,56.36,56.37,17500.0,48.7972,48.7972,48.7626,48.7713,17500.0
2007-02-14 13:00:00,56.37,56.39,56.34,56.39,29600.0,48.7713,48.7886,48.7453,48.7886,29600.0
2007-02-14 13:10:00,56.37,56.37,56.31,56.31,12700.0,48.7713,48.7713,48.7194,48.7194,12700.0
2007-02-14 13:20:00,56.31,56.32,56.29,56.3,17400.0,48.7194,48.728,48.7021,48.7107,17400.0
2007-02-14 13:30:00,56.3,56.33,56.3,56.31,27800.0,48.7107,48.7367,48.7107,48.7194,27800.0
2007-02-14 13:40:00,56.32,56.32,56.27,56.28,27400.0,48.728,48.728,48.6848,48.6934,27400.0
2007-02-14 13:50:00,56.27,56.28,56.26,56.27,33200.0,48.6848,48.6934,48.6761,48.6848,33200.0
2007-02-14 14:00:00,56.26,56.27,56.26,56.27,41100.0,48.6761,48.6848,48.6761,48.6848,41100.0
2007-02-14 14:10:00,56.27,56.32,56.26,56.32,28100.0,48.6848,48.728,48.6761,48.728,28100.0
2007-02-14 14:20:00,56.32,56.32,56.26,56.28,75600.0,48.728,48.728,48.6761,48.6934,75600.0
2007-02-14 14:30:00,56.28,56.29,56.27,56.29,19900.0,48.6934,48.7021,48.6848,48.7021,19900.0
2007-02-14 14:40:00,56.29,56.31,56.28,56.3,26300.0,48.7021,48.7194,48.6934,48.7107,26300.0
2007-02-14 14:50:00,56.3,56.33,56.29,56.32,21800.0,48.7107,48.7367,48.7021,48.728,21800.0
2007-02-14 15:00:00,56.31,56.36,56.31,56.36,24200.0,48.7194,48.7626,48.7194,48.7626,24200.0
2007-02-14 15:10:00,56.35,56.36,56.33,56.33,19500.0,48.754,48.7626,48.7367,48.7367,19500.0
2007-02-14 15:20:00,56.33,56.33,56.28,56.29,25100.0,48.7367,48.7367,48.6934,48.7021,25100.0
2007-02-14 15:30:00,56.28,56.33,56.27,56.33,52500.0,48.6934,48.7367,48.6848,48.7367,52500.0
2007-02-14 15:40:00,56.33,56.36,56.23,56.24,51800.0,48.7367,48.7626,48.6501,48.6588,51800.0
2007-02-14 15:50:00,56.23,56.29,56.19,56.28,77700.0,48.6501,48.7021,48.6155,48.6934,77700.0
2007-02-15 09:30:00,56.74,56.88,56.63,56.87,69800.0,49.0914,49.2125,48.9962,49.2039,69800.0
2007-02-15 09:40:00,56.88,56.89,56.75,56.75,65700.0,49.2125,49.2212,49.1,49.1,65700.0
2007-02-15 09:50:00,56.74,56.88,56.69,56.86,35200.0,49.0914,49.2125,49.0481,49.1952,35200.0
2007-02-15 10:00:00,56.85,56.88,56.82,56.82,40400.0,49.1866,49.2125,49.1606,49.1606,40400.0
2007-02-15 10:10:00,56.83,56.84,56.75,56.84,29200.0,49.1693,49.1779,49.1,49.1779,29200.0
2007-02-15 10:20:00,56.84,56.84,56.81,56.81,15300.0,49.1779,49.1779,49.152,49.152,15300.0
2007-02-15 10:30:00,56.83,56.84,56.81,56.83,27800.0,49.1693,49.1779,49.152,49.1693,27800.0
2007-02-15 10:40:00,56.83,56.83,56.8,56.8,16200.0,49.1693,49.1693,49.1433,49.1433,16200.0
2007-02-15 10:50:00,56.81,56.83,56.77,56.81,37600.0,49.152,49.1693,49.1174,49.152,37600.0
2007-02-15 11:00:00,56.83,56.85,56.77,56.78,19800.0,49.1693,49.1866,49.1174,49.126,19800.0
2007-02-15 11:10:00,56.78,56.79,56.74,56.74,15300.0,49.126,49.1347,49.0914,49.0914,15300.0
2007-02-15 11:20:00,56.75,56.81,56.73,56.81,17100.0,49.1,49.152,49.0827,49.152,17100.0
2007-02-15 11:30:00,56.81,56.82,56.79,56.81,13800.0,49.152,49.1606,49.1347,49.152,13800.0
2007-02-15 11:40:00,56.81,56.81,56.78,56.78,21600.0,49.152,49.152,49.126,49.126,21600.0
2007-02-15 11:50:00,56.79,56.8,56.78,56.8,10800.0,49.1347,49.1433,49.126,49.1433,10800.0
2007-02-15 12:00:00,56.8,56.8,56.76,56.77,27000.0,49.1433,49.1433,49.1087,49.1174,27000.0
2007-02-15 12:10:00,56.78,56.82,56.77,56.82,18000.0,49.126,49.1606,49.1174,49.1606,18000.0
2007-02-15 12:20:00,56.82,56.86,56.82,56.86,18900.0,49.1606,49.1952,49.1606,49.1952,18900.0
2007-02-15 12:30:00,56.86,56.86,56.82,56.82,18200.0,49.1952,49.1952,49.1606,49.1606,18200.0
2007-02-15 12:40:00,56.83,56.85,56.82,56.84,11300.0,49.1693,49.1866,49.1606,49.1779,11300.0
2007-02-15 12:50:00,56.85,56.85,56.83,56.84,17900.0,49.1866,49.1866,49.1693,49.1779,17900.0
2007-02-15 13:00:00,56.83,56.84,56.78,56.78,45300.0,49.1693,49.1779,49.126,49.126,45300.0
2007-02-15 13:10:00,56.78,56.79,56.77,56.77,9700.0,49.126,49.1347,49.1174,49.1174,9700.0
2007-02-15 13:20:00,56.78,56.78,56.7,56.7,21000.0,49.126,49.126,49.0568,49.0568,21000.0
2007-02-15 13:30:00,56.69,56.7,56.64,56.64,43400.0,49.0481,49.0568,49.0049,49.0049,43400.0
2007-02-15 13:40:00,56.64,56.66,56.61,56.66,31700.0,49.0049,49.0222,48.9789,49.0222,31700.0
2007-02-15 13:50:00,56.67,56.7,56.67,56.7,27800.0,49.0308,49.0568,49.0308,49.0568,27800.0
2007-02-15 14:00:00,56.69,56.7,56.67,56.67,27800.0,49.0481,49.0568,49.0308,49.0308,27800.0
2007-02-15 14:10:00,56.68,56.71,56.66,56.71,26100.0,49.0395,49.0654,49.0222,49.0654,26100.0
2007-02-15 14:20:00,56.71,56.75,56.71,56.75,34600.0,49.0654,49.1,49.0654,49.1,34600.0
2007-02-15 14:30:00,56.76,56.79,56.75,56.76,24500.0,49.1087,49.1347,49.1,49.1087,24500.0
2007-02-15 14:40:00,56.76,56.8,56.76,56.78,21200.0,49.1087,49.1433,49.1087,49.126,21200.0
2007-02-15 14:50:00,56.78,56.81,56.77,56.81,21100.0,49.126,49.152,49.1174,49.152,21100.0
2007-02-15 15:00:00,56.81,56.81,56.78,56.8,32800.0,49.152,49.152,49.126,49.1433,32800.0
2007-02-15 15:10:00,56.8,56.88,56.8,56.87,73400.0,49.1433,49.2125,49.1433,49.2039,73400.0
2007-02-15 15:20:00,56.88,56.96,56.87,56.92,77100.0,49.2125,49.2817,49.2039,49.2471,77100.0
2007-02-15 15:30:00,56.92,56.94,56.85,56.93,46500.0,49.2471,49.2644,49.1866,49.2558,46500.0
2007-02-15 15:40:00,56.94,56.99,56.92,56.92,50600.0,49.2644,49.3077,49.2471,49.2471,50600.0
2007-02-15 15:50:00,56.92,56.99,56.91,56.99,65700.0,49.2471,49.3077,49.2385,49.3077,65700.0
2007-02-16 09:30:00,56.98,56.98,56.7,56.76,196100.0,49.299,49.299,49.0568,49.1087,196100.0
2007-02-16 09:40:00,56.76,56.95,56.68,56.9,49500.0,49.1087,49.2731,49.0395,49.2298,49500.0
2007-02-16 09:50:00,56.91,56.98,56.82,56.91,163400.0,49.2385,49.299,49.1606,49.2385,163400.0
2007-02-16 10:00:00,56.9,56.97,56.88,56.96,61900.0,49.2298,49.2904,49.2125,49.2817,61900.0
2007-02-16 10:10:00,56.97,56.98,56.9,56.91,54800.0,49.2904,49.299,49.2298,49.2385,54800.0
2007-02-16 10:20:00,56.91,56.93,56.9,56.92,41900.0,49.2385,49.2558,49.2298,49.2471,41900.0
2007-02-16 10:30:00,56.93,56.93,56.9,56.92,31100.0,49.2558,49.2558,49.2298,49.2471,31100.0
2007-02-16 10:40:00,56.92,56.97,56.91,56.97,27500.0,49.2471,49.2904,49.2385,49.2904,27500.0
2007-02-16 10:50:00,56.97,57.0,56.97,56.99,28000.0,49.2904,49.3163,49.2904,49.3077,28000.0
2007-02-16 11:00:00,56.99,57.0,56.98,57.0,40800.0,49.3077,49.3163,49.299,49.3163,40800.0
2007-02-16 11:10:00,57.0,57.0,56.99,56.99,17000.0,49.3163,49.3163,49.3077,49.3077,17000.0
2007-02-16 11:20:00,56.99,57.0,56.98,57.0,23800.0,49.3077,49.3163,49.299,49.3163,23800.0
2007-02-16 11:30:00,57.0,57.08,56.99,57.04,154000.0,49.3163,49.3856,49.3077,49.351,154000.0
2007-02-16 11:40:00,57.05,57.06,56.99,57.0,22800.0,49.3596,49.3683,49.3077,49.3163,22800.0
2007-02-16 11:50:00,57.01,57.04,57.0,57.04,19400.0,49.325,49.351,49.3163,49.351,19400.0
2007-02-16 12:00:00,57.05,57.06,57.01,57.06,36200.0,49.3596,49.3683,49.325,49.3683,36200.0
2007-02-16 12:10:00,57.06,57.06,57.01,57.04,9600.0,49.3683,49.3683,49.325,49.351,9600.0
2007-02-16 12:20:00,57.02,57.06,57.02,57.06,15600.0,49.3337,49.3683,49.3337,49.3683,15600.0
2007-02-16 12:30:00,57.06,57.07,57.0,57.04,23600.0,49.3683,49.3769,49.3163,49.351,23600.0
2007-02-16 12:40:00,57.04,57.1,57.02,57.09,45900.0,49.351,49.4029,49.3337,49.3942,45900.0
2007-02-16 12:50:00,57.09,57.09,57.05,57.06,22300.0,49.3942,49.3942,49.3596,49.3683,22300.0
2007-02-16 13:00:00,57.06,57.07,57.03,57.03,14900.0,49.3683,49.3769,49.3423,49.3423,14900.0
2007-02-16 13:10:00,57.05,57.05,57.0,57.01,28500.0,49.3596,49.3596,49.3163,49.325,28500.0
2007-02-16 13:20:00,57.04,57.04,57.0,57.02,16800.0,49.351,49.351,49.3163,49.3337,16800.0
2007-02-16 13:30:00,57.03,57.04,57.0,57.01,8200.0,49.3423,49.351,49.3163,49.325,8200.0
2007-02-16 13:40:00,57.0,57.02,56.99,57.02,26600.0,49.3163,49.3337,49.3077,49.3337,26600.0
2007-02-16 13:50:00,57.03,57.03,57.02,57.03,15200.0,49.3423,49.3423,49.3337,49.3423,15200.0
2007-02-16 14:00:00,57.02,57.05,57.02,57.04,20300.0,49.3337,49.3596,49.3337,49.351,20300.0
2007-02-16 14:10:00,57.05,57.08,57.04,57.07,21800.0,49.3596,49.3856,49.351,49.3769,21800.0
2007-02-16 14:20:00,57.07,57.07,57.04,57.06,19600.0,49.3769,49.3769,49.351,49.3683,19600.0
2007-02-16 14:30:00,57.05,57.08,57.05,57.07,14100.0,49.3596,49.3856,49.3596,49.3769,14100.0
2007-02-16 14:40:00,57.07,57.16,57.06,57.16,35500.0,49.3769,49.4548,49.3683,49.4548,35500.0
2007-02-16 14:50:00,57.15,57.17,57.15,57.16,21000.0,49.4461,49.4634,49.4461,49.4548,21000.0
2007-02-16 15:00:00,57.17,57.18,57.15,57.16,34100.0,49.4634,49.4721,49.4461,49.4548,34100.0
2007-02-16 15:10:00,57.15,57.19,57.14,57.19,31100.0,49.4461,49.4807,49.4375,49.4807,31100.0
2007-02-16 15:20:00,57.18,57.25,57.18,57.25,65800.0,49.4721,49.5326,49.4721,49.5326,65800.0
2007-02-16 15:30:00,57.24,57.26,57.22,57.23,51900.0,49.524,49.5413,49.5067,49.5153,51900.0
2007-02-16 15:40:00,57.23,57.24,57.17,57.2,55700.0,49.5153,49.524,49.4634,49.4894,55700.0
2007-02-16 15:50:00,57.19,57.3,57.18,57.24,66500.0,49.4807,49.5759,49.4721,49.524,66500.0
2007-02-20 09:30:00,57.15,57.5,57.13,57.5,86800.0,49.4461,49.7489,49.4288,49.7489,86800.0
2007-02-20 09:40:00,57.49,57.5,57.43,57.49,35400.0,49.7403,49.7489,49.6884,49.7403,35400.0
2007-02-20 09:50:00,57.49,57.5,57.42,57.48,53600.0,49.7403,49.7489,49.6797,49.7316,53600.0
2007-02-20 10:00:00,57.48,57.5,57.46,57.48,36100.0,49.7316,49.7489,49.7143,49.7316,36100.0
2007-02-20 10:10:00,57.47,57.49,57.44,57.45,64300.0,49.723,49.7403,49.697,49.7057,64300.0
2007-02-20 10:20:00,57.45,57.49,57.44,57.45,25700.0,49.7057,49.7403,49.697,49.7057,25700.0
2007-02-20 10:30:00,57.45,57.47,57.41,57.41,46900.0,49.7057,49.723,49.6711,49.6711,46900.0
2007-02-20 10:40:00,57.4,57.41,57.3,57.4,48500.0,49.6624,49.6711,49.5759,49.6624,48500.0
2007-02-20 10:50:00,57.38,57.45,57.36,57.45,58100.0,49.6451,49.7057,49.6278,49.7057,58100.0
2007-02-20 11:00:00,57.44,57.47,57.4,57.4,24600.0,49.697,49.723,49.6624,49.6624,24600.0
2007-02-20 11:10:00,57.4,57.48,57.39,57.46,32200.0,49.6624,49.7316,49.6538,49.7143,32200.0
2007-02-20 11:20:00,57.46,57.46,57.41,57.43,36600.0,49.7143,49.7143,49.6711,49.6884,36600.0
2007-02-20 11:30:00,57.44,57.45,57.4,57.42,21800.0,49.697,49.7057,49.6624,49.6797,21800.0
2007-02-20 11:40:00,57.41,57.42,57.41,57.41,121200.0,49.6711,49.6797,49.6711,49.6711,121200.0
2007-02-20 11:50:00,57.42,57.42,57.38,57.38,28100.0,49.6797,49.6797,49.6451,49.6451,28100.0
2007-02-20 12:00:00,57.38,57.39,57.36,57.36,17900.0,49.6451,49.6538,49.6278,49.6278,17900.0
2007-02-20 12:10:00,57.36,57.36,57.35,57.36,15800.0,49.6278,49.6278,49.6192,49.6278,15800.0
2007-02-20 12:20:00,57.35,57.4,57.35,57.39,21500.0,49.6192,49.6624,49.6192,49.6538,21500.0
2007-02-20 12:30:00,57.39,57.4,57.36,57.37,14600.0,49.6538,49.6624,49.6278,49.6365,14600.0
2007-02-20 12:40:00,57.37,57.42,57.36,57.36,24100.0,49.6365,49.6797,49.6278,49.6278,24100.0
2007-02-20 12:50:00,57.36,57.36,57.35,57.36,20100.0,49.6278,49.6278,49.6192,49.6278,20100.0
2007-02-20 13:00:00,57.35,57.37,57.35,57.37,21400.0,49.6192,49.6365,49.6192,49.6365,21400.0
2007-02-20 13:10:00,57.37,57.37,57.32,57.33,19100.0,49.6365,49.6365,49.5932,49.6019,19100.0
2007-02-20 13:20:00,57.33,57.37,57.32,57.35,21300.0,49.6019,49.6365,49.5932,49.6192,21300.0
2007-02-20 13:30:00,57.36,57.42,57.36,57.41,18400.0,49.6278,49.6797,49.6278,49.6711,18400.0
2007-02-20 13:40:00,57.4,57.4,57.36,57.36,71900.0,49.6624,49.6624,49.6278,49.6278,71900.0
2007-02-20 13:50:00,57.36,57.41,57.35,57.4,20100.0,49.6278,49.6711,49.6192,49.6624,20100.0
2007-02-20 14:00:00,57.4,57.41,57.37,57.41,26300.0,49.6624,49.6711,49.6365,49.6711,26300.0
2007-02-20 14:10:00,57.4,57.44,57.39,57.4,19700.0,49.6624,49.697,49.6538,49.6624,19700.0
2007-02-20 14:20:00,57.41,57.45,57.39,57.44,36200.0,49.6711,49.7057,49.6538,49.697,36200.0
2007-02-20 14:30:00,57.44,57.45,57.42,57.44,13100.0,49.697,49.7057,49.6797,49.697,13100.0
2007-02-20 14:40:00,57.44,57.44,57.4,57.44,12900.0,49.697,49.697,49.6624,49.697,12900.0
2007-02-20 14:50:00,57.44,57.44,57.39,57.43,75700.0,49.697,49.697,49.6538,49.6884,75700.0
2007-02-20 15:00:00,57.43,57.45,57.42,57.44,36400.0,49.6884,49.7057,49.6797,49.697,36400.0
2007-02-20 15:10:00,57.44,57.45,57.43,57.44,31700.0,49.697,49.7057,49.6884,49.697,31700.0
2007-02-20 15:20:00,57.44,57.46,57.43,57.44,23300.0,49.697,49.7143,49.6884,49.697,23300.0
2007-02-20 15:30:00,57.43,57.46,57.43,57.44,31500.0,49.6884,49.7143,49.6884,49.697,31500.0
2007-02-20 15:40:00,57.44,57.58,57.44,57.54,105000.0,49.697,49.8182,49.697,49.7836,105000.0
2007-02-20 15:50:00,57.54,57.55,57.46,57.46,48700.0,49.7836,49.7922,49.7143,49.7143,48700.0
2007-02-21 09:30:00,57.28,57.43,57.14,57.27,21000.0,49.5586,49.6884,49.4375,49.55,21000.0
2007-02-21 09:40:00,57.26,57.37,57.26,57.35,24800.0,49.5413,49.6365,49.5413,49.6192,24800.0
2007-02-21 09:50:00,57.35,57.43,57.35,57.43,28800.0,49.6192,49.6884,49.6192,49.6884,28800.0
2007-02-21 10:00:00,57.42,57.43,57.37,57.42,19500.0,49.6797,49.6884,49.6365,49.6797,19500.0
2007-02-21 10:10:00,57.42,57.46,57.42,57.46,19300.0,49.6797,49.7143,49.6797,49.7143,19300.0
2007-02-21 10:20:00,57.44,57.53,57.44,57.53,22400.0,49.697,49.7749,49.697,49.7749,22400.0
2007-02-21 10:30:00,57.51,57.51,57.42,57.44,49400.0,49.7576,49.7576,49.6797,49.697,49400.0
2007-02-21 10:40:00,57.43,57.45,57.4,57.4,13200.0,49.6884,49.7057,49.6624,49.6624,13200.0
2007-02-21 10:50:00,57.41,57.42,57.39,57.39,20000.0,49.6711,49.6797,49.6538,49.6538,20000.0
2007-02-21 11:00:00,57.38,57.38,57.35,57.36,27000.0,49.6451,49.6451,49.6192,49.6278,27000.0
2007-02-21 11:10:00,57.36,57.42,57.36,57.41,23300.0,49.6278,49.6797,49.6278,49.6711,23300.0
2007-02-21 11:20:00,57.41,57.42,57.35,57.36,19000.0,49.6711,49.6797,49.6192,49.6278,19000.0
2007-02-21 11:30:00,57.36,57.37,57.31,57.34,37700.0,49.6278,49.6365,49.5846,49.6105,37700.0
2007-02-21 11:40:00,57.34,57.37,57.33,57.36,28300.0,49.6105,49.6365,49.6019,49.6278,28300.0
2007-02-21 11:50:00,57.37,57.39,57.35,57.39,16900.0,49.6365,49.6538,49.6192,49.6538,16900.0
2007-02-21 12:00:00,57.38,57.46,57.38,57.45,18300.0,49.6451,49.7143,49.6451,49.7057,18300.0
2007-02-21 12:10:00,57.45,57.55,57.45,57.55,17900.0,49.7057,49.7922,49.7057,49.7922,17900.0
2007-02-21 12:20:00,57.55,57.61,57.55,57.58,15200.0,49.7922,49.8441,49.7922,49.8182,15200.0
2007-02-21 12:30:00,57.57,57.57,57.47,57.48,15700.0,49.8095,49.8095,49.723,49.7316,15700.0
2007-02-21 12:40:00,57.47,57.47,57.42,57.42,11500.0,49.723,49.723,49.6797,49.6797,11500.0
2007-02-21 12:50:00,57.42,57.45,57.4,57.41,14700.0,49.6797,49.7057,49.6624,49.6711,14700.0
2007-02-21 13:00:00,57.41,57.43,57.39,57.4,30600.0,49.6711,49.6884,49.6538,49.6624,30600.0
2007-02-21 13:10:00,57.41,57.41,57.37,57.41,38400.0,49.6711,49.6711,49.6365,49.6711,38400.0
2007-02-21 13:20:00,57.41,57.45,57.39,57.4,11600.0,49.6711,49.7057,49.6538,49.6624,11600.0
2007-02-21 13:30:00,57.4,57.42,57.36,57.39,25000.0,49.6624,49.6797,49.6278,49.6538,25000.0
2007-02-21 13:40:00,57.38,57.46,57.36,57.38,21800.0,49.6451,49.7143,49.6278,49.6451,21800.0
2007-02-21 13:50:00,57.37,57.42,57.37,57.39,12500.0,49.6365,49.6797,49.6365,49.6538,12500.0
2007-02-21 14:00:00,57.39,57.5,57.37,57.46,31300.0,49.6538,49.7489,49.6365,49.7143,31300.0
2007-02-21 14:10:00,57.47,57.52,57.45,57.46,26700.0,49.723,49.7663,49.7057,49.7143,26700.0
2007-02-21 14:20:00,57.45,57.5,57.45,57.47,15400.0,49.7057,49.7489,49.7057,49.723,15400.0
2007-02-21 14:30:00,57.47,57.47,57.44,57.45,8200.0,49.723,49.723,49.697,49.7057,8200.0
2007-02-21 14:40:00,57.45,57.48,57.43,57.45,46100.0,49.7057,49.7316,49.6884,49.7057,46100.0
2007-02-21 14:50:00,57.44,57.53,57.4,57.49,22200.0,49.697,49.7749,49.6624,49.7403,22200.0
2007-02-21 15:00:00,57.48,57.48,57.4,57.4,15100.0,49.7316,49.7316,49.6624,49.6624,15100.0
2007-02-21 15:10:00,57.41,57.45,57.4,57.44,21400.0,49.6711,49.7057,49.6624,49.697,21400.0
2007-02-21 15:20:00,57.44,57.48,57.42,57.42,30100.0,49.697,49.7316,49.6797,49.6797,30100.0
2007-02-21 15:30:00,57.41,57.48,57.41,57.43,24500.0,49.6711,49.7316,49.6711,49.6884,24500.0
2007-02-21 15:40:00,57.43,57.48,57.4,57.46,41900.0,49.6884,49.7316,49.6624,49.7143,41900.0
2007-02-21 15:50:00,57.46,57.46,57.4,57.4,56100.0,49.7143,49.7143,49.6624,49.6624,56100.0
2007-02-22 09:30:00,57.45,57.65,57.45,57.49,39100.0,49.7057,49.8787,49.7057,49.7403,39100.0
2007-02-22 09:40:00,57.5,57.71,57.5,57.71,16400.0,49.7489,49.9306,49.7489,49.9306,16400.0
2007-02-22 09:50:00,57.71,57.73,57.65,57.65,33500.0,49.9306,49.9479,49.8787,49.8787,33500.0
2007-02-22 10:00:00,57.66,57.66,57.61,57.63,11500.0,49.8874,49.8874,49.8441,49.8614,11500.0
2007-02-22 10:10:00,57.61,57.65,57.52,57.53,27800.0,49.8441,49.8787,49.7663,49.7749,27800.0
2007-02-22 10:20:00,57.52,57.53,57.46,57.48,14700.0,49.7663,49.7749,49.7143,49.7316,14700.0
2007-02-22 10:30:00,57.48,57.48,57.32,57.32,17800.0,49.7316,49.7316,49.5932,49.5932,17800.0
2007-02-22 10:40:00,57.32,57.45,57.31,57.43,11100.0,49.5932,49.7057,49.5846,49.6884,11100.0
2007-02-22 10:50:00,57.43,57.6,57.43,57.57,22700.0,49.6884,49.8355,49.6884,49.8095,22700.0
2007-02-22 11:00:00,57.58,57.59,57.51,57.51,9700.0,49.8182,49.8268,49.7576,49.7576,9700.0
2007-02-22 11:10:00,57.52,57.52,57.43,57.45,22800.0,49.7663,49.7663,49.6884,49.7057,22800.0
2007-02-22 11:20:00,57.44,57.47,57.4,57.42,19300.0,49.697,49.723,49.6624,49.6797,19300.0
2007-02-22 11:30:00,57.42,57.42,57.25,57.27,29900.0,49.6797,49.6797,49.5326,49.55,29900.0
2007-02-22 11:40:00,57.27,57.3,57.23,57.24,17400.0,49.55,49.5759,49.5153,49.524,17400.0
2007-02-22 11:50:00,57.24,57.26,57.24,57.25,17800.0,49.524,49.5413,49.524,49.5326,17800.0
2007-02-22 12:00:00,57.26,57.27,57.24,57.24,10100.0,49.5413,49.55,49.524,49.524,10100.0
2007-02-22 12:10:00,57.23,57.23,57.08,57.14,50500.0,49.5153,49.5153,49.3856,49.4375,50500.0
2007-02-22 12:20:00,57.12,57.2,57.12,57.19,11300.0,49.4202,49.4894,49.4202,49.4807,11300.0
2007-02-22 12:30:00,57.19,57.24,57.14,57.18,56800.0,49.4807,49.524,49.4375,49.4721,56800.0
2007-02-22 12:40:00,57.18,57.27,57.16,57.22,58500.0,49.4721,49.55,49.4548,49.5067,58500.0
2007-02-22 12:50:00,57.22,57.23,57.2,57.21,12500.0,49.5067,49.5153,49.4894,49.498,12500.0
2007-02-22 13:00:00,57.2,57.21,57.2,57.21,25800.0,49.4894,49.498,49.4894,49.498,25800.0
2007-02-22 13:10:00,57.21,57.25,57.2,57.22,24900.0,49.498,49.5326,49.4894,49.5067,24900.0
2007-02-22 13:20:00,57.21,57.25,57.2,57.2,33600.0,49.498,49.5326,49.4894,49.4894,33600.0
2007-02-22 13:30:00,57.2,57.2,57.09,57.14,37900.0,49.4894,49.4894,49.3942,49.4375,37900.0
2007-02-22 13:40:00,57.13,57.17,57.12,57.16,24200.0,49.4288,49.4634,49.4202,49.4548,24200.0
2007-02-22 13:50:00,57.15,57.16,57.11,57.12,9900.0,49.4461,49.4548,49.4115,49.4202,9900.0
2007-02-22 14:00:00,57.12,57.18,57.11,57.18,21600.0,49.4202,49.4721,49.4115,49.4721,21600.0
2007-02-22 14:10:00,57.18,57.23,57.17,57.18,14600.0,49.4721,49.5153,49.4634,49.4721,14600.0
2007-02-22 14:20:00,57.18,57.21,57.17,57.21,7500.0,49.4721,49.498,49.4634,49.498,7500.0
2007-02-22 14:30:00,57.21,57.21,57.15,57.15,31300.0,49.498,49.498,49.4461,49.4461,31300.0
2007-02-22 14:40:00,57.16,57.19,57.15,57.19,27400.0,49.4548,49.4807,49.4461,49.4807,27400.0
2007-02-22 14:50:00,57.19,57.2,57.18,57.19,11800.0,49.4807,49.4894,49.4721,49.4807,11800.0
2007-02-22 15:00:00,57.18,57.23,57.18,57.2,22400.0,49.4721,49.5153,49.4721,49.4894,22400.0
2007-02-22 15:10:00,57.2,57.23,57.15,57.16,17500.0,49.4894,49.5153,49.4461,49.4548,17500.0
2007-02-22 15:20:00,57.17,57.21,57.15,57.15,19600.0,49.4634,49.498,49.4461,49.4461,19600.0
2007-02-22 15:30:00,57.17,57.22,57.17,57.17,24600.0,49.4634,49.5067,49.4634,49.4634,24600.0
2007-02-22 15:40:00,57.18,57.18,57.09,57.09,50300.0,49.4721,49.4721,49.3942,49.3942,50300.0
2007-02-22 15:50:00,57.1,57.21,57.08,57.15,91600.0,49.4029,49.498,49.3856,49.4461,91600.0
2007-02-23 09:30:00,57.26,57.26,57.05,57.08,28800.0,49.5413,49.5413,49.3596,49.3856,28800.0
2007-02-23 09:40:00,57.07,57.08,56.78,56.78,29100.0,49.3769,49.3856,49.126,49.126,29100.0
2007-02-23 09:50:00,56.78,56.96,56.76,56.93,18500.0,49.126,49.2817,49.1087,49.2558,18500.0
2007-02-23 10:00:00,56.93,57.12,56.93,57.12,21700.0,49.2558,49.4202,49.2558,49.4202,21700.0
2007-02-23 10:10:00,57.13,57.21,57.12,57.18,31400.0,49.4288,49.498,49.4202,49.4721,31400.0
2007-02-23 10:20:00,57.2,57.2,57.08,57.08,39600.0,49.4894,49.4894,49.3856,49.3856,39600.0
2007-02-23 10:30:00,57.09,57.14,57.06,57.12,31400.0,49.3942,49.4375,49.3683,49.4202,31400.0
2007-02-23 10:40:00,57.12,57.23,57.11,57.15,50400.0,49.4202,49.5153,49.4115,49.4461,50400.0
2007-02-23 10:50:00,57.15,57.17,57.13,57.16,20900.0,49.4461,49.4634,49.4288,49.4548,20900.0
2007-02-23 11:00:00,57.16,57.16,57.14,57.15,21800.0,49.4548,49.4548,49.4375,49.4461,21800.0
2007-02-23 11:10:00,57.15,57.19,57.13,57.19,20400.0,49.4461,49.4807,49.4288,49.4807,20400.0
2007-02-23 11:20:00,57.19,57.21,57.15,57.17,18300.0,49.4807,49.498,49.4461,49.4634,18300.0
2007-02-23 11:30:00,57.16,57.17,57.12,57.16,32200.0,49.4548,49.4634,49.4202,49.4548,32200.0
2007-02-23 11:40:00,57.16,57.17,57.12,57.16,44500.0,49.4548,49.4634,49.4202,49.4548,44500.0
2007-02-23 11:50:00,57.17,57.2,57.17,57.2,19900.0,49.4634,49.4894,49.4634,49.4894,19900.0
2007-02-23 12:00:00,57.2,57.22,57.13,57.14,20500.0,49.4894,49.5067,49.4288,49.4375,20500.0
2007-02-23 12:10:00,57.15,57.16,57.07,57.07,22300.0,49.4461,49.4548,49.3769,49.3769,22300.0
2007-02-23 12:20:00,57.07,57.1,57.04,57.1,34300.0,49.3769,49.4029,49.351,49.4029,34300.0
2007-02-23 12:30:00,57.12,57.12,57.08,57.09,18400.0,49.4202,49.4202,49.3856,49.3942,18400.0
2007-02-23 12:40:00,57.09,57.2,57.05,57.06,21500.0,49.3942,49.4894,49.3596,49.3683,21500.0
2007-02-23 12:50:00,57.05,57.17,57.04,57.12,24800.0,49.3596,49.4634,49.351,49.4202,24800.0
2007-02-23 13:00:00,57.13,57.16,57.1,57.11,18100.0,49.4288,49.4548,49.4029,49.4115,18100.0
2007-02-23 13:10:00,57.1,57.12,57.09,57.1,9200.0,49.4029,49.4202,49.3942,49.4029,9200.0
2007-02-23 13:20:00,57.1,57.13,57.08,57.13,12300.0,49.4029,49.4288,49.3856,49.4288,12300.0
2007-02-23 13:30:00,57.13,57.13,57.11,57.13,19300.0,49.4288,49.4288,49.4115,49.4288,19300.0
2007-02-23 13:40:00,57.13,57.15,57.11,57.14,31400.0,49.4288,49.4461,49.4115,49.4375,31400.0
2007-02-23 13:50:00,57.13,57.15,57.11,57.13,18400.0,49.4288,49.4461,49.4115,49.4288,18400.0
2007-02-23 14:00:00,57.14,57.22,57.13,57.22,18600.0,49.4375,49.5067,49.4288,49.5067,18600.0
2007-02-23 14:10:00,57.22,57.26,57.21,57.25,39100.0,49.5067,49.5413,49.498,49.5326,39100.0
2007-02-23 14:20:00,57.25,57.33,57.25,57.32,14400.0,49.5326,49.6019,49.5326,49.5932,14400.0
2007-02-23 14:30:00,57.33,57.42,57.33,57.41,25100.0,49.6019,49.6797,49.6019,49.6711,25100.0
2007-02-23 14:40:00,57.43,57.43,57.4,57.41,16400.0,49.6884,49.6884,49.6624,49.6711,16400.0
2007-02-23 14:50:00,57.41,57.44,57.41,57.44,15400.0,49.6711,49.697,49.6711,49.697,15400.0
2007-02-23 15:00:00,57.44,57.45,57.43,57.45,30700.0,49.697,49.7057,49.6884,49.7057,30700.0
2007-02-23 15:10:00,57.46,57.49,57.45,57.46,32000.0,49.7143,49.7403,49.7057,49.7143,32000.0
2007-02-23 15:20:00,57.46,57.56,57.45,57.56,48100.0,49.7143,49.8009,49.7057,49.8009,48100.0
2007-02-23 15:30:00,57.55,57.57,57.45,57.46,22300.0,49.7922,49.8095,49.7057,49.7143,22300.0
2007-02-23 15:40:00,57.46,57.46,57.4,57.41,34800.0,49.7143,49.7143,49.6624,49.6711,34800.0
2007-02-23 15:50:00,57.41,57.43,57.41,57.41,51300.0,49.6711,49.6884,49.6711,49.6711,51300.0
2007-02-26 09:30:00,57.4,57.48,57.28,57.45,37900.0,49.6624,49.7316,49.5586,49.7057,37900.0
2007-02-26 09:40:00,57.45,57.49,57.32,57.44,49100.0,49.7057,49.7403,49.5932,49.697,49100.0
2007-02-26 09:50:00,57.44,57.47,57.4,57.47,29200.0,49.697,49.723,49.6624,49.723,29200.0
2007-02-26 10:00:00,57.48,57.51,57.47,57.5,39000.0,49.7316,49.7576,49.723,49.7489,39000.0
2007-02-26 10:10:00,57.5,57.55,57.5,57.53,21700.0,49.7489,49.7922,49.7489,49.7749,21700.0
2007-02-26 10:20:00,57.53,57.74,57.53,57.58,33400.0,49.7749,49.9566,49.7749,49.8182,33400.0
2007-02-26 10:30:00,57.57,57.72,57.57,57.72,42600.0,49.8095,49.9393,49.8095,49.9393,42600.0
2007-02-26 10:40:00,57.72,57.88,57.72,57.84,70900.0,49.9393,50.0777,49.9393,50.0431,70900.0
2007-02-26 10:50:00,57.82,57.96,57.78,57.94,48800.0,50.0258,50.1469,49.9912,50.1296,48800.0
2007-02-26 11:00:00,57.95,57.96,57.9,57.94,36500.0,50.1383,50.1469,50.095,50.1296,36500.0
2007-02-26 11:10:00,57.94,58.07,57.93,57.96,110200.0,50.1296,50.2421,50.121,50.1469,110200.0
2007-02-26 11:20:00,57.95,57.96,57.86,57.87,291700.0,50.1383,50.1469,50.0604,50.0691,291700.0
2007-02-26 11:30:00,57.86,57.93,57.57,57.57,49600.0,50.0604,50.121,49.8095,49.8095,49600.0
2007-02-26 11:40:00,57.57,57.59,57.5,57.51,27600.0,49.8095,49.8268,49.7489,49.7576,27600.0
2007-02-26 11:50:00,57.51,57.52,57.46,57.51,23800.0,49.7576,49.7663,49.7143,49.7576,23800.0
2007-02-26 12:00:00,57.51,57.54,57.5,57.53,12500.0,49.7576,49.7836,49.7489,49.7749,12500.0
2007-02-26 12:10:00,57.53,57.62,57.53,57.61,17000.0,49.7749,49.8528,49.7749,49.8441,17000.0
2007-02-26 12:20:00,57.62,57.64,57.59,57.61,12000.0,49.8528,49.8701,49.8268,49.8441,12000.0
2007-02-26 12:30:00,57.61,57.63,57.58,57.59,20800.0,49.8441,49.8614,49.8182,49.8268,20800.0
2007-02-26 12:40:00,57.6,57.61,57.5,57.51,24100.0,49.8355,49.8441,49.7489,49.7576,24100.0
2007-02-26 12:50:00,57.51,57.55,57.48,57.52,40200.0,49.7576,49.7922,49.7316,49.7663,40200.0
2007-02-26 13:00:00,57.51,57.53,57.47,57.47,7700.0,49.7576,49.7749,49.723,49.723,7700.0
2007-02-26 13:10:00,57.47,57.51,57.47,57.49,33800.0,49.723,49.7576,49.723,49.7403,33800.0
2007-02-26 13:20:00,57.49,57.49,57.41,57.41,8000.0,49.7403,49.7403,49.6711,49.6711,8000.0
2007-02-26 13:30:00,57.4,57.4,57.35,57.35,28200.0,49.6624,49.6624,49.6192,49.6192,28200.0
2007-02-26 13:40:00,57.36,57.36,57.26,57.26,37800.0,49.6278,49.6278,49.5413,49.5413,37800.0
2007-02-26 13:50:00,57.27,57.27,57.24,57.26,19900.0,49.55,49.55,49.524,49.5413,19900.0
2007-02-26 14:00:00,57.25,57.31,57.24,57.3,19300.0,49.5326,49.5846,49.524,49.5759,19300.0
2007-02-26 14:10:00,57.3,57.33,57.28,57.3,16900.0,49.5759,49.6019,49.5586,49.5759,16900.0
2007-02-26 14:20:00,57.32,57.35,57.32,57.34,16700.0,49.5932,49.6192,49.5932,49.6105,16700.0
2007-02-26 14:30:00,57.34,57.34,57.29,57.32,75900.0,49.6105,49.6105,49.5673,49.5932,75900.0
2007-02-26 14:40:00,57.31,57.32,57.27,57.28,30000.0,49.5846,49.5932,49.55,49.5586,30000.0
2007-02-26 14:50:00,57.3,57.31,57.29,57.29,29600.0,49.5759,49.5846,49.5673,49.5673,29600.0
2007-02-26 15:00:00,57.29,57.3,57.27,57.28,32600.0,49.5673,49.5759,49.55,49.5586,32600.0
2007-02-26 15:10:00,57.27,57.3,57.22,57.22,25300.0,49.55,49.5759,49.5067,49.5067,25300.0
2007-02-26 15:20:00,57.22,57.22,57.15,57.21,33800.0,49.5067,49.5067,49.4461,49.498,33800.0
2007-02-26 15:30:00,57.2,57.24,57.19,57.21,18600.0,49.4894,49.524,49.4807,49.498,18600.0
2007-02-26 15:40:00,57.21,57.24,57.18,57.22,44300.0,49.498,49.524,49.4721,49.5067,44300.0
2007-02-26 15:50:00,57.2,57.24,57.12,57.15,88800.0,49.4894,49.524,49.4202,49.4461,88800.0
2007-02-27 09:30:00,57.1,57.15,56.52,56.85,74000.0,49.4557,49.499,48.9534,49.2392,74000.0
2007-02-27 09:40:00,56.89,57.13,56.7,56.99,34300.0,49.2739,49.4817,49.1093,49.3605,34300.0
2007-02-27 09:50:00,56.98,57.01,56.44,56.71,90900.0,49.3518,49.3778,48.8841,49.118,90900.0
2007-02-27 10:00:00,56.72,56.95,56.71,56.88,61100.0,49.1266,49.3258,49.118,49.2652,61100.0
2007-02-27 10:10:00,56.89,57.08,56.88,56.98,88400.0,49.2739,49.4384,49.2652,49.3518,88400.0
2007-02-27 10:20:00,56.98,56.98,56.85,56.93,21200.0,49.3518,49.3518,49.2392,49.3085,21200.0
2007-02-27 10:30:00,56.93,56.99,56.85,56.88,27000.0,49.3085,49.3605,49.2392,49.2652,27000.0
2007-02-27 10:40:00,56.87,56.88,56.78,56.87,27800.0,49.2565,49.2652,49.1786,49.2565,27800.0
2007-02-27 10:50:00,56.88,56.88,56.76,56.76,15300.0,49.2652,49.2652,49.1613,49.1613,15300.0
2007-02-27 11:00:00,56.77,56.89,56.75,56.88,19800.0,49.1699,49.2739,49.1526,49.2652,19800.0
2007-02-27 11:10:00,56.88,56.9,56.86,56.88,16900.0,49.2652,49.2825,49.2479,49.2652,16900.0
2007-02-27 11:20:00,56.88,56.88,56.74,56.75,39100.0,49.2652,49.2652,49.1439,49.1526,39100.0
2007-02-27 11:30:00,56.74,56.82,56.68,56.71,30900.0,49.1439,49.2132,49.092,49.118,30900.0
2007-02-27 11:40:00,56.71,56.72,56.62,56.66,80600.0,49.118,49.1266,49.04,49.0746,80600.0
2007-02-27 11:50:00,56.65,56.68,56.57,56.57,27300.0,49.066,49.092,48.9967,48.9967,27300.0
2007-02-27 12:00:00,56.56,56.56,56.43,56.43,17200.0,48.988,48.988,48.8754,48.8754,17200.0
2007-02-27 12:10:00,56.44,56.44,56.26,56.32,19400.0,48.8841,48.8841,48.7282,48.7802,19400.0
2007-02-27 12:20:00,56.33,56.33,56.28,56.3,13600.0,48.7888,48.7888,48.7455,48.7628,13600.0
2007-02-27 12:30:00,56.31,56.31,56.27,56.29,10100.0,48.7715,48.7715,48.7369,48.7542,10100.0
2007-02-27 12:40:00,56.29,56.33,56.27,56.33,13800.0,48.7542,48.7888,48.7369,48.7888,13800.0
2007-02-27 12:50:00,56.34,56.42,56.32,56.4,22700.0,48.7975,48.8668,48.7802,48.8495,22700.0
2007-02-27 13:00:00,56.4,56.42,56.32,56.33,8700.0,48.8495,48.8668,48.7802,48.7888,8700.0
2007-02-27 13:10:00,56.32,56.33,56.25,56.3,22100.0,48.7802,48.7888,48.7195,48.7628,22100.0
2007-02-27 13:20:00,56.3,56.34,56.28,56.28,12600.0,48.7628,48.7975,48.7455,48.7455,12600.0
2007-02-27 13:30:00,56.28,56.36,56.27,56.35,25700.0,48.7455,48.8148,48.7369,48.8061,25700.0
2007-02-27 13:40:00,56.35,56.41,56.32,56.39,13600.0,48.8061,48.8581,48.7802,48.8408,13600.0
2007-02-27 13:50:00,56.4,56.41,56.35,56.37,9900.0,48.8495,48.8581,48.8061,48.8235,9900.0
2007-02-27 14:00:00,56.36,56.37,56.19,56.21,24600.0,48.8148,48.8235,48.6676,48.6849,24600.0
2007-02-27 14:10:00,56.22,56.26,56.11,56.22,25300.0,48.6936,48.7282,48.5983,48.6936,25300.0
2007-02-27 14:20:00,56.2,56.26,55.97,55.97,41000.0,48.6762,48.7282,48.477,48.477,41000.0
2007-02-27 14:30:00,55.96,56.08,55.92,56.05,34100.0,48.4684,48.5723,48.4337,48.5463,34100.0
2007-02-27 14:40:00,56.07,56.12,55.76,55.78,46000.0,48.5636,48.6069,48.2951,48.3125,46000.0
2007-02-27 14:50:00,55.77,55.78,55.27,55.39,66000.0,48.3038,48.3125,47.8707,47.9747,66000.0
2007-02-27 15:00:00,55.42,55.65,55.11,55.52,60700.0,48.0007,48.1999,47.7322,48.0873,60700.0
2007-02-27 15:10:00,55.52,56.32,55.51,56.31,124200.0,48.0873,48.7802,48.0786,48.7715,124200.0
2007-02-27 15:20:00,56.31,56.45,56.17,56.32,88200.0,48.7715,48.8928,48.6502,48.7802,88200.0
2007-02-27 15:30:00,56.29,56.32,56.06,56.06,76100.0,48.7542,48.7802,48.555,48.555,76100.0
2007-02-27 15:40:00,56.05,56.18,55.92,55.95,104300.0,48.5463,48.6589,48.4337,48.4597,104300.0
2007-02-27 15:50:00,55.95,56.27,55.94,56.14,35300.0,48.4597,48.7369,48.451,48.6243,35300.0
2007-02-28 09:30:00,56.0,56.4,55.98,56.39,61100.0,48.503,48.8495,48.4857,48.8408,61100.0
2007-02-28 09:40:00,56.39,56.4,55.72,55.74,61100.0,48.8408,48.8495,48.2605,48.2778,61100.0
2007-02-28 09:50:00,55.95,56.23,55.75,56.15,90600.0,48.4597,48.7022,48.2865,48.6329,90600.0
2007-02-28 10:00:00,56.15,56.18,55.89,55.98,72700.0,48.6329,48.6589,48.4077,48.4857,72700.0
2007-02-28 10:10:00,55.99,56.3,55.89,56.05,250700.0,48.4943,48.7628,48.4077,48.5463,250700.0
2007-02-28 10:20:00,56.3,56.36,56.04,56.35,59500.0,48.7628,48.8148,48.5377,48.8061,59500.0
2007-02-28 10:30:00,56.34,56.47,56.2,56.27,73700.0,48.7975,48.9101,48.6762,48.7369,73700.0
2007-02-28 10:40:00,56.28,56.54,56.26,56.27,78900.0,48.7455,48.9707,48.7282,48.7369,78900.0
2007-02-28 10:50:00,56.5,56.52,56.37,56.47,100800.0,48.9361,48.9534,48.8235,48.9101,100800.0
2007-02-28 11:00:00,56.47,56.55,56.35,56.4,79700.0,48.9101,48.9794,48.8061,48.8495,79700.0
2007-02-28 11:10:00,56.35,56.46,56.28,56.3,43800.0,48.8061,48.9014,48.7455,48.7628,43800.0
2007-02-28 11:20:00,56.3,56.31,56.28,56.28,36400.0,48.7628,48.7715,48.7455,48.7455,36400.0
2007-02-28 11:30:00,56.29,56.35,56.25,56.29,33400.0,48.7542,48.8061,48.7195,48.7542,33400.0
2007-02-28 11:40:00,56.3,56.3,56.14,56.16,37200.0,48.7628,48.7628,48.6243,48.6416,37200.0
2007-02-28 11:50:00,56.16,56.24,56.16,56.17,43400.0,48.6416,48.7109,48.6416,48.6502,43400.0
2007-02-28 12:00:00,56.18,56.18,56.01,56.08,76500.0,48.6589,48.6589,48.5117,48.5723,76500.0
2007-02-28 12:10:00,56.07,56.09,55.98,56.0,26000.0,48.5636,48.581,48.4857,48.503,26000.0
2007-02-28 12:20:00,56.0,56.05,55.95,55.95,34800.0,48.503,48.5463,48.4597,48.4597,34800.0
2007-02-28 12:30:00,55.95,55.95,55.87,55.9,43400.0,48.4597,48.4597,48.3904,48.4164,43400.0
2007-02-28 12:40:00,55.9,55.98,55.9,55.98,23800.0,48.4164,48.4857,48.4164,48.4857,23800.0
2007-02-28 12:50:00,55.97,56.05,55.96,55.99,36500.0,48.477,48.5463,48.4684,48.4943,36500.0
2007-02-28 13:00:00,56.01,56.03,55.98,55.99,29300.0,48.5117,48.529,48.4857,48.4943,29300.0
2007-02-28 13:10:00,55.98,55.99,55.93,55.93,54300.0,48.4857,48.4943,48.4424,48.4424,54300.0
2007-02-28 13:20:00,55.94,55.95,55.91,55.93,42700.0,48.451,48.4597,48.4251,48.4424,42700.0
2007-02-28 13:30:00,55.94,56.03,55.92,55.94,64700.0,48.451,48.529,48.4337,48.451,64700.0
2007-02-28 13:40:00,55.93,55.94,55.84,55.84,21800.0,48.4424,48.451,48.3644,48.3644,21800.0
2007-02-28 13:50:00,55.84,55.89,55.74,55.79,40600.0,48.3644,48.4077,48.2778,48.3211,40600.0
2007-02-28 14:00:00,55.78,55.88,55.75,55.8,57600.0,48.3125,48.3991,48.2865,48.3298,57600.0
2007-02-28 14:10:00,55.8,55.8,55.63,55.64,41700.0,48.3298,48.3298,48.1825,48.1912,41700.0
2007-02-28 14:20:00,55.63,55.66,55.57,55.63,33200.0,48.1825,48.2085,48.1306,48.1825,33200.0
2007-02-28 14:30:00,55.63,55.71,55.61,55.64,39600.0,48.1825,48.2518,48.1652,48.1912,39600.0
2007-02-28 14:40:00,55.65,55.77,55.63,55.73,32700.0,48.1999,48.3038,48.1825,48.2692,32700.0
2007-02-28 14:50:00,55.72,55.79,55.72,55.78,86200.0,48.2605,48.3211,48.2605,48.3125,86200.0
2007-02-28 15:00:00,55.79,55.86,55.78,55.81,41800.0,48.3211,48.3817,48.3125,48.3384,41800.0
2007-02-28 15:10:00,55.81,55.87,55.8,55.85,65500.0,48.3384,48.3904,48.3298,48.3731,65500.0
2007-02-28 15:20:00,55.86,55.98,55.86,55.92,35800.0,48.3817,48.4857,48.3817,48.4337,35800.0
2007-02-28 15:30:00,55.92,55.95,55.88,55.91,44800.0,48.4337,48.4597,48.3991,48.4251,44800.0
2007-02-28 15:40:00,55.9,55.91,55.69,55.69,67700.0,48.4164,48.4251,48.2345,48.2345,67700.0
2007-02-28 15:50:00,55.7,55.8,55.66,55.73,77100.0,48.2432,48.3298,48.2085,48.2692,77100.0
2007-03-01 09:30:00,56.66,56.66,56.66,56.66,100.0,49.0746,49.0746,49.0746,49.0746,100.0
2007-03-01 09:40:00,54.93,55.15,53.94,55.11,110500.0,47.5763,47.7668,46.7188,47.7322,110500.0
2007-03-01 09:50:00,55.11,55.25,54.87,55.24,72700.0,47.7322,47.8534,47.5243,47.8448,72700.0
2007-03-01 10:00:00,55.24,55.9,54.96,55.62,104900.0,47.8448,48.4164,47.6022,48.1739,104900.0
2007-03-01 10:10:00,55.62,55.75,55.45,55.69,71200.0,48.1739,48.2865,48.0266,48.2345,71200.0
2007-03-01 10:20:00,55.75,55.89,55.54,55.89,72000.0,48.2865,48.4077,48.1046,48.4077,72000.0
2007-03-01 10:30:00,55.89,56.0,55.69,55.91,61000.0,48.4077,48.503,48.2345,48.4251,61000.0
2007-03-01 10:40:00,55.87,55.98,55.81,55.88,58200.0,48.3904,48.4857,48.3384,48.3991,58200.0
2007-03-01 10:50:00,55.89,55.96,55.73,55.79,48400.0,48.4077,48.4684,48.2692,48.3211,48400.0
2007-03-01 11:00:00,55.81,55.95,55.66,55.67,32900.0,48.3384,48.4597,48.2085,48.2172,32900.0
2007-03-01 11:10:00,55.68,55.79,55.65,55.66,47800.0,48.2258,48.3211,48.1999,48.2085,47800.0
2007-03-01 11:20:00,55.71,55.74,55.61,55.71,43000.0,48.2518,48.2778,48.1652,48.2518,43000.0
2007-03-01 11:30:00,55.72,55.75,55.54,55.55,47700.0,48.2605,48.2865,48.1046,48.1132,47700.0
2007-03-01 11:40:00,55.55,55.57,54.73,55.21,189800.0,48.1132,48.1306,47.403,47.8188,189800.0
2007-03-01 11:50:00,55.22,55.35,55.22,55.35,87200.0,47.8274,47.94,47.8274,47.94,87200.0
2007-03-01 12:00:00,55.35,55.42,55.3,55.4,45900.0,47.94,48.0007,47.8967,47.9833,45900.0
2007-03-01 12:10:00,55.4,55.46,55.29,55.3,27300.0,47.9833,48.0353,47.8881,47.8967,27300.0
2007-03-01 12:20:00,55.3,55.49,55.28,55.38,61200.0,47.8967,48.0613,47.8794,47.966,61200.0
2007-03-01 12:30:00,55.39,55.4,55.33,55.37,36000.0,47.9747,47.9833,47.9227,47.9573,36000.0
2007-03-01 12:40:00,55.38,55.42,55.37,55.39,37900.0,47.966,48.0007,47.9573,47.9747,37900.0
2007-03-01 12:50:00,55.38,55.44,55.37,55.43,29000.0,47.966,48.018,47.9573,48.0093,29000.0
2007-03-01 13:00:00,55.44,55.45,55.36,55.37,33400.0,48.018,48.0266,47.9487,47.9573,33400.0
2007-03-01 13:10:00,55.38,55.39,55.31,55.32,43800.0,47.966,47.9747,47.9054,47.914,43800.0
2007-03-01 13:20:00,55.33,55.34,55.26,55.31,49700.0,47.9227,47.9314,47.8621,47.9054,49700.0
2007-03-01 13:30:00,55.31,55.35,55.28,55.35,56300.0,47.9054,47.94,47.8794,47.94,56300.0
2007-03-01 13:40:00,55.36,55.41,55.3,55.39,50800.0,47.9487,47.992,47.8967,47.9747,50800.0
2007-03-01 13:50:00,55.4,55.42,55.36,55.4,31600.0,47.9833,48.0007,47.9487,47.9833,31600.0
2007-03-01 14:00:00,55.4,55.49,55.37,55.4,51300.0,47.9833,48.0613,47.9573,47.9833,51300.0
2007-03-01 14:10:00,55.39,55.43,55.33,55.41,47400.0,47.9747,48.0093,47.9227,47.992,47400.0
2007-03-01 14:20:00,55.42,55.47,55.35,55.37,85800.0,48.0007,48.044,47.94,47.9573,85800.0
2007-03-01 14:30:00,55.35,55.42,55.33,55.39,24500.0,47.94,48.0007,47.9227,47.9747,24500.0
2007-03-01 14:40:00,55.39,55.42,55.34,55.4,30300.0,47.9747,48.0007,47.9314,47.9833,30300.0
2007-03-01 14:50:00,55.41,55.42,55.35,55.37,34300.0,47.992,48.0007,47.94,47.9573,34300.0
2007-03-01 15:00:00,55.38,55.4,55.3,55.33,35700.0,47.966,47.9833,47.8967,47.9227,35700.0
2007-03-01 15:10:00,55.34,55.43,55.33,55.4,23300.0,47.9314,48.0093,47.9227,47.9833,23300.0
2007-03-01 15:20:00,55.39,55.43,55.2,55.3,79000.0,47.9747,48.0093,47.8101,47.8967,79000.0
2007-03-01 15:30:00,55.29,55.35,55.27,55.35,41800.0,47.8881,47.94,47.8707,47.94,41800.0
2007-03-01 15:40:00,55.35,55.36,55.29,55.31,39300.0,47.94,47.9487,47.8881,47.9054,39300.0
2007-03-01 15:50:00,55.31,55.36,55.29,55.35,36200.0,47.9054,47.9487,47.8881,47.94,36200.0
2007-03-02 09:30:00,55.11,55.39,55.03,55.31,21400.0,47.7322,47.9747,47.6629,47.9054,21400.0
2007-03-02 09:40:00,55.3,55.38,54.85,54.87,85900.0,47.8967,47.966,47.507,47.5243,85900.0
2007-03-02 09:50:00,54.88,55.02,54.55,54.79,95100.0,47.5329,47.6542,47.2471,47.455,95100.0
2007-03-02 10:00:00,54.76,54.89,54.64,54.68,71300.0,47.429,47.5416,47.3251,47.3597,71300.0
2007-03-02 10:10:00,54.69,54.8,54.65,54.66,74600.0,47.3684,47.4637,47.3337,47.3424,74600.0
2007-03-02 10:20:00,54.66,54.7,54.6,54.65,47700.0,47.3424,47.377,47.2904,47.3337,47700.0
2007-03-02 10:30:00,54.66,54.84,54.62,54.76,26500.0,47.3424,47.4983,47.3078,47.429,26500.0
2007-03-02 10:40:00,54.76,54.99,54.76,54.96,44200.0,47.429,47.6282,47.429,47.6022,44200.0
2007-03-02 10:50:00,54.96,54.96,54.87,54.94,56100.0,47.6022,47.6022,47.5243,47.5849,56100.0
2007-03-02 11:00:00,54.93,54.98,54.9,54.92,53600.0,47.5763,47.6196,47.5503,47.5676,53600.0
2007-03-02 11:10:00,54.92,55.05,54.91,55.04,58300.0,47.5676,47.6802,47.5589,47.6715,58300.0
2007-03-02 11:20:00,55.04,55.04,54.99,54.99,54800.0,47.6715,47.6715,47.6282,47.6282,54800.0
2007-03-02 11:30:00,55.0,55.0,54.92,54.98,46900.0,47.6369,47.6369,47.5676,47.6196,46900.0
2007-03-02 11:40:00,54.98,55.01,54.97,54.99,29800.0,47.6196,47.6455,47.6109,47.6282,29800.0
2007-03-02 11:50:00,54.99,55.01,54.96,54.98,30900.0,47.6282,47.6455,47.6022,47.6196,30900.0
2007-03-02 12:00:00,54.98,55.0,54.97,55.0,26500.0,47.6196,47.6369,47.6109,47.6369,26500.0
2007-03-02 12:10:00,55.0,55.0,54.87,54.87,38000.0,47.6369,47.6369,47.5243,47.5243,38000.0
2007-03-02 12:20:00,54.87,54.89,54.82,54.82,29700.0,47.5243,47.5416,47.481,47.481,29700.0
2007-03-02 12:30:00,54.82,54.83,54.76,54.81,31500.0,47.481,47.4896,47.429,47.4723,31500.0
2007-03-02 12:40:00,54.81,54.84,54.75,54.77,45300.0,47.4723,47.4983,47.4203,47.4377,45300.0
2007-03-02 12:50:00,54.77,54.82,54.77,54.8,19200.0,47.4377,47.481,47.4377,47.4637,19200.0
2007-03-02 13:00:00,54.79,54.8,54.69,54.7,32400.0,47.455,47.4637,47.3684,47.377,32400.0
2007-03-02 13:10:00,54.7,54.78,54.65,54.76,34000.0,47.377,47.4463,47.3337,47.429,34000.0
2007-03-02 13:20:00,54.77,54.79,54.58,54.6,38900.0,47.4377,47.455,47.2731,47.2904,38900.0
2007-03-02 13:30:00,54.62,54.66,54.51,54.63,24900.0,47.3078,47.3424,47.2125,47.3164,24900.0
2007-03-02 13:40:00,54.66,54.74,54.62,54.71,19400.0,47.3424,47.4117,47.3078,47.3857,19400.0
2007-03-02 13:50:00,54.71,54.73,54.64,54.73,21100.0,47.3857,47.403,47.3251,47.403,21100.0
2007-03-02 14:00:00,54.74,54.78,54.71,54.78,31900.0,47.4117,47.4463,47.3857,47.4463,31900.0
2007-03-02 14:10:00,54.78,54.8,54.65,54.71,22000.0,47.4463,47.4637,47.3337,47.3857,22000.0
2007-03-02 14:20:00,54.73,54.73,54.66,54.71,16700.0,47.403,47.403,47.3424,47.3857,16700.0
2007-03-02 14:30:00,54.72,54.77,54.7,54.77,17400.0,47.3944,47.4377,47.377,47.4377,17400.0
2007-03-02 14:40:00,54.77,54.92,54.77,54.84,27200.0,47.4377,47.5676,47.4377,47.4983,27200.0
2007-03-02 14:50:00,54.85,54.9,54.82,54.82,27300.0,47.507,47.5503,47.481,47.481,27300.0
2007-03-02 15:00:00,54.82,54.92,54.82,54.92,33000.0,47.481,47.5676,47.481,47.5676,33000.0
2007-03-02 15:10:00,54.91,54.97,54.86,54.95,32100.0,47.5589,47.6109,47.5156,47.5936,32100.0
2007-03-02 15:20:00,54.95,54.96,54.81,54.81,38100.0,47.5936,47.6022,47.4723,47.4723,38100.0
2007-03-02 15:30:00,54.8,54.81,54.68,54.75,58400.0,47.4637,47.4723,47.3597,47.4203,58400.0
2007-03-02 15:40:00,54.73,54.75,54.63,54.66,35400.0,47.403,47.4203,47.3164,47.3424,35400.0
2007-03-02 15:50:00,54.65,54.75,54.65,54.69,191200.0,47.3337,47.4203,47.3337,47.3684,191200.0
2007-03-05 09:30:00,55.27,55.27,54.58,54.59,24100.0,47.8707,47.8707,47.2731,47.2818,24100.0
2007-03-05 09:40:00,54.61,54.68,54.37,54.56,46300.0,47.2991,47.3597,47.0912,47.2558,46300.0
2007-03-05 09:50:00,54.58,54.61,54.51,54.54,57500.0,47.2731,47.2991,47.2125,47.2385,57500.0
2007-03-05 10:00:00,54.53,54.53,54.37,54.49,52400.0,47.2298,47.2298,47.0912,47.1952,52400.0
2007-03-05 10:10:00,54.49,54.9,54.49,54.79,83600.0,47.1952,47.5503,47.1952,47.455,83600.0
2007-03-05 10:20:00,54.78,54.78,54.66,54.71,29900.0,47.4463,47.4463,47.3424,47.3857,29900.0
2007-03-05 10:30:00,54.71,54.84,54.49,54.57,76500.0,47.3857,47.4983,47.1952,47.2644,76500.0
2007-03-05 10:40:00,54.58,54.61,54.44,54.47,82400.0,47.2731,47.2991,47.1519,47.1778,82400.0
2007-03-05 10:50:00,54.47,54.53,54.44,54.51,45500.0,47.1778,47.2298,47.1519,47.2125,45500.0
2007-03-05 11:00:00,54.51,54.55,54.42,54.52,55300.0,47.2125,47.2471,47.1345,47.2211,55300.0
2007-03-05 11:10:00,54.51,54.55,54.49,54.55,28500.0,47.2125,47.2471,47.1952,47.2471,28500.0
2007-03-05 11:20:00,54.52,54.54,54.4,54.42,33300.0,47.2211,47.2385,47.1172,47.1345,33300.0
2007-03-05 11:30:00,54.44,54.47,54.36,54.37,34300.0,47.1519,47.1778,47.0826,47.0912,34300.0
2007-03-05 11:40:00,54.37,54.37,54.25,54.26,31400.0,47.0912,47.0912,46.9873,46.9959,31400.0
2007-03-05 11:50:00,54.27,54.29,54.12,54.13,32500.0,47.0046,47.0219,46.8747,46.8834,32500.0
2007-03-05 12:00:00,54.12,54.17,54.08,54.12,19300.0,46.8747,46.918,46.84,46.8747,19300.0
2007-03-05 12:10:00,54.12,54.25,54.11,54.19,17400.0,46.8747,46.9873,46.866,46.9353,17400.0
2007-03-05 12:20:00,54.2,54.23,54.19,54.2,12100.0,46.944,46.97,46.9353,46.944,12100.0
2007-03-05 12:30:00,54.2,54.32,54.18,54.32,15600.0,46.944,47.0479,46.9267,47.0479,15600.0
2007-03-05 12:40:00,54.32,54.48,54.32,54.48,20500.0,47.0479,47.1865,47.0479,47.1865,20500.0
2007-03-05 12:50:00,54.48,54.48,54.4,54.42,11100.0,47.1865,47.1865,47.1172,47.1345,11100.0
2007-03-05 13:00:00,54.41,54.44,54.39,54.41,15000.0,47.1259,47.1519,47.1085,47.1259,15000.0
2007-03-05 13:10:00,54.4,54.52,54.4,54.5,15300.0,47.1172,47.2211,47.1172,47.2038,15300.0
2007-03-05 13:20:00,54.49,54.51,54.47,54.51,12600.0,47.1952,47.2125,47.1778,47.2125,12600.0
2007-03-05 13:30:00,54.51,54.56,54.51,54.54,14200.0,47.2125,47.2558,47.2125,47.2385,14200.0
2007-03-05 13:40:00,54.53,54.54,54.43,54.48,27000.0,47.2298,47.2385,47.1432,47.1865,27000.0
2007-03-05 13:50:00,54.48,54.49,54.41,54.44,12300.0,47.1865,47.1952,47.1259,47.1519,12300.0
2007-03-05 14:00:00,54.43,54.5,54.43,54.48,24500.0,47.1432,47.2038,47.1432,47.1865,24500.0
2007-03-05 14:10:00,54.49,54.49,54.43,54.46,20600.0,47.1952,47.1952,47.1432,47.1692,20600.0
2007-03-05 14:20:00,54.46,54.5,54.44,54.48,23500.0,47.1692,47.2038,47.1519,47.1865,23500.0
2007-03-05 14:30:00,54.48,54.5,54.44,54.44,19100.0,47.1865,47.2038,47.1519,47.1519,19100.0
2007-03-05 14:40:00,54.45,54.49,54.43,54.48,18500.0,47.1605,47.1952,47.1432,47.1865,18500.0
2007-03-05 14:50:00,54.48,54.48,54.39,54.39,22000.0,47.1865,47.1865,47.1085,47.1085,22000.0
2007-03-05 15:00:00,54.4,54.41,54.24,54.24,46700.0,47.1172,47.1259,46.9786,46.9786,46700.0
2007-03-05 15:10:00,54.25,54.26,54.13,54.22,28600.0,46.9873,46.9959,46.8834,46.9613,28600.0
2007-03-05 15:20:00,54.22,54.36,54.21,54.34,32700.0,46.9613,47.0826,46.9526,47.0652,32700.0
2007-03-05 15:30:00,54.34,54.37,54.26,54.26,36000.0,47.0652,47.0912,46.9959,46.9959,36000.0
2007-03-05 15:40:00,54.25,54.25,54.14,54.17,30600.0,46.9873,46.9873,46.892,46.918,30600.0
2007-03-05 15:50:00,54.17,54.17,53.99,54.03,73100.0,46.918,46.918,46.7621,46.7967,73100.0
2007-03-06 09:30:00,54.14,54.74,54.0,54.11,67900.0,46.892,47.4117,46.7708,46.866,67900.0
2007-03-06 09:40:00,54.12,54.25,54.09,54.18,67600.0,46.8747,46.9873,46.8487,46.9267,67600.0
2007-03-06 09:50:00,54.17,54.25,54.11,54.17,46600.0,46.918,46.9873,46.866,46.918,46600.0
2007-03-06 10:00:00,54.17,54.2,54.02,54.09,49400.0,46.918,46.944,46.7881,46.8487,49400.0
2007-03-06 10:10:00,54.09,54.23,54.06,54.19,25500.0,46.8487,46.97,46.8227,46.9353,25500.0
2007-03-06 10:20:00,54.19,54.27,54.15,54.21,22500.0,46.9353,47.0046,46.9007,46.9526,22500.0
2007-03-06 10:30:00,54.21,54.26,54.07,54.15,34300.0,46.9526,46.9959,46.8314,46.9007,34300.0
2007-03-06 10:40:00,54.14,54.14,54.09,54.1,14800.0,46.892,46.892,46.8487,46.8574,14800.0
2007-03-06 10:50:00,54.09,54.14,54.09,54.11,22900.0,46.8487,46.892,46.8487,46.866,22900.0
2007-03-06 11:00:00,54.12,54.16,54.09,54.15,28400.0,46.8747,46.9093,46.8487,46.9007,28400.0
2007-03-06 11:10:00,54.17,54.2,54.14,54.17,67900.0,46.918,46.944,46.892,46.918,67900.0
2007-03-06 11:20:00,54.17,54.23,54.14,54.21,82800.0,46.918,46.97,46.892,46.9526,82800.0
2007-03-06 11:30:00,54.21,54.26,54.1,54.14,42200.0,46.9526,46.9959,46.8574,46.892,42200.0
2007-03-06 11:40:00,54.15,54.27,54.14,54.21,27300.0,46.9007,47.0046,46.892,46.9526,27300.0
2007-03-06 11:50:00,54.21,54.21,54.18,54.18,35500.0,46.9526,46.9526,46.9267,46.9267,35500.0
2007-03-06 12:00:00,54.19,54.19,54.11,54.12,51600.0,46.9353,46.9353,46.866,46.8747,51600.0
2007-03-06 12:10:00,54.11,54.14,54.1,54.14,33500.0,46.866,46.892,46.8574,46.892,33500.0
2007-03-06 12:20:00,54.13,54.28,54.12,54.16,129500.0,46.8834,47.0133,46.8747,46.9093,129500.0
2007-03-06 12:30:00,54.15,54.27,54.14,54.17,113500.0,46.9007,47.0046,46.892,46.918,113500.0
2007-03-06 12:40:00,54.18,54.37,54.17,54.37,91100.0,46.9267,47.0912,46.918,47.0912,91100.0
2007-03-06 12:50:00,54.36,54.41,54.3,54.37,96600.0,47.0826,47.1259,47.0306,47.0912,96600.0
2007-03-06 13:00:00,54.39,54.42,54.32,54.42,43100.0,47.1085,47.1345,47.0479,47.1345,43100.0
2007-03-06 13:10:00,54.41,54.43,54.37,54.41,123100.0,47.1259,47.1432,47.0912,47.1259,123100.0
2007-03-06 13:20:00,54.4,54.51,54.39,54.49,38600.0,47.1172,47.2125,47.1085,47.1952,38600.0
2007-03-06 13:30:00,54.5,54.65,54.48,54.62,39700.0,47.2038,47.3337,47.1865,47.3078,39700.0
2007-03-06 13:40:00,54.61,54.79,54.6,54.77,38700.0,47.2991,47.455,47.2904,47.4377,38700.0
2007-03-06 13:50:00,54.77,54.8,54.75,54.78,19000.0,47.4377,47.4637,47.4203,47.4463,19000.0
2007-03-06 14:00:00,54.77,54.8,54.73,54.74,125700.0,47.4377,47.4637,47.403,47.4117,125700.0
2007-03-06 14:10:00,54.74,54.79,54.7,54.76,27000.0,47.4117,47.455,47.377,47.429,27000.0
2007-03-06 14:20:00,54.76,54.8,54.72,54.77,38000.0,47.429,47.4637,47.3944,47.4377,38000.0
2007-03-06 14:30:00,54.76,54.87,54.76,54.8,211200.0,47.429,47.5243,47.429,47.4637,211200.0
2007-03-06 14:40:00,54.81,54.93,54.76,54.91,34100.0,47.4723,47.5763,47.429,47.5589,34100.0
2007-03-06 14:50:00,54.91,55.0,54.91,54.99,28700.0,47.5589,47.6369,47.5589,47.6282,28700.0
2007-03-06 15:00:00,54.99,54.99,54.95,54.99,46200.0,47.6282,47.6282,47.5936,47.6282,46200.0
2007-03-06 15:10:00,54.98,54.99,54.92,54.94,80100.0,47.6196,47.6282,47.5676,47.5849,80100.0
2007-03-06 15:20:00,54.93,55.01,54.91,55.0,73800.0,47.5763,47.6455,47.5589,47.6369,73800.0
2007-03-06 15:30:00,55.0,55.04,54.97,55.03,75300.0,47.6369,47.6715,47.6109,47.6629,75300.0
2007-03-06 15:40:00,55.02,55.09,55.0,55.08,95500.0,47.6542,47.7148,47.6369,47.7062,95500.0
2007-03-06 15:50:00,55.08,55.09,54.99,55.08,250100.0,47.7062,47.7148,47.6282,47.7062,250100.0
2007-03-07 09:30:00,54.8,54.95,54.66,54.85,31600.0,47.4637,47.5936,47.3424,47.507,31600.0
2007-03-07 09:40:00,54.85,54.95,54.77,54.91,35900.0,47.507,47.5936,47.4377,47.5589,35900.0
2007-03-07 09:50:00,54.92,54.98,54.87,54.91,28800.0,47.5676,47.6196,47.5243,47.5589,28800.0
2007-03-07 10:00:00,54.91,55.0,54.86,55.0,24100.0,47.5589,47.6369,47.5156,47.6369,24100.0
2007-03-07 10:10:00,55.0,55.0,54.94,55.0,40000.0,47.6369,47.6369,47.5849,47.6369,40000.0
2007-03-07 10:20:00,55.01,55.02,54.96,55.01,47900.0,47.6455,47.6542,47.6022,47.6455,47900.0
2007-03-07 10:30:00,55.0,55.02,54.97,55.0,23300.0,47.6369,47.6542,47.6109,47.6369,23300.0
2007-03-07 10:40:00,54.98,54.98,54.88,54.88,23700.0,47.6196,47.6196,47.5329,47.5329,23700.0
2007-03-07 10:50:00,54.89,54.93,54.88,54.92,22000.0,47.5416,47.5763,47.5329,47.5676,22000.0
2007-03-07 11:00:00,54.92,54.95,54.9,54.93,19200.0,47.5676,47.5936,47.5503,47.5763,19200.0
2007-03-07 11:10:00,54.93,54.96,54.9,54.96,23100.0,47.5763,47.6022,47.5503,47.6022,23100.0
2007-03-07 11:20:00,54.96,54.96,54.92,54.93,11300.0,47.6022,47.6022,47.5676,47.5763,11300.0
2007-03-07 11:30:00,54.93,54.93,54.87,54.87,21100.0,47.5763,47.5763,47.5243,47.5243,21100.0
2007-03-07 11:40:00,54.87,54.96,54.87,54.94,18900.0,47.5243,47.6022,47.5243,47.5849,18900.0
2007-03-07 11:50:00,54.95,55.04,54.93,55.04,38100.0,47.5936,47.6715,47.5763,47.6715,38100.0
2007-03-07 12:00:00,55.04,55.15,55.03,55.13,38200.0,47.6715,47.7668,47.6629,47.7495,38200.0
2007-03-07 12:10:00,55.13,55.14,55.1,55.13,16100.0,47.7495,47.7581,47.7235,47.7495,16100.0
2007-03-07 12:20:00,55.13,55.15,55.06,55.15,21700.0,47.7495,47.7668,47.6888,47.7668,21700.0
2007-03-07 12:30:00,55.19,55.23,55.18,55.23,20800.0,47.8014,47.8361,47.7928,47.8361,20800.0
2007-03-07 12:40:00,55.21,55.39,55.2,55.36,30900.0,47.8188,47.9747,47.8101,47.9487,30900.0
2007-03-07 12:50:00,55.35,55.38,55.33,55.34,38100.0,47.94,47.966,47.9227,47.9314,38100.0
2007-03-07 13:00:00,55.34,55.42,55.31,55.4,34300.0,47.9314,48.0007,47.9054,47.9833,34300.0
2007-03-07 13:10:00,55.41,55.45,55.4,55.41,24800.0,47.992,48.0266,47.9833,47.992,24800.0
2007-03-07 13:20:00,55.41,55.5,55.41,55.44,32700.0,47.992,48.0699,47.992,48.018,32700.0
2007-03-07 13:30:00,55.43,55.54,55.42,55.51,25800.0,48.0093,48.1046,48.0007,48.0786,25800.0
2007-03-07 13:40:00,55.51,55.54,55.47,55.48,39300.0,48.0786,48.1046,48.044,48.0526,39300.0
2007-03-07 13:50:00,55.47,55.54,55.47,55.54,100500.0,48.044,48.1046,48.044,48.1046,100500.0
2007-03-07 14:00:00,55.52,55.59,55.52,55.55,39200.0,48.0873,48.1479,48.0873,48.1132,39200.0
2007-03-07 14:10:00,55.55,55.55,55.45,55.5,39200.0,48.1132,48.1132,48.0266,48.0699,39200.0
2007-03-07 14:20:00,55.51,55.56,55.4,55.44,38100.0,48.0786,48.1219,47.9833,48.018,38100.0
2007-03-07 14:30:00,55.44,55.48,55.33,55.36,55300.0,48.018,48.0526,47.9227,47.9487,55300.0
2007-03-07 14:40:00,55.35,55.43,55.34,55.39,26200.0,47.94,48.0093,47.9314,47.9747,26200.0
2007-03-07 14:50:00,55.41,55.42,55.31,55.33,21700.0,47.992,48.0007,47.9054,47.9227,21700.0
2007-03-07 15:00:00,55.32,55.44,55.32,55.4,26300.0,47.914,48.018,47.914,47.9833,26300.0
2007-03-07 15:10:00,55.4,55.44,55.36,55.37,19500.0,47.9833,48.018,47.9487,47.9573,19500.0
2007-03-07 15:20:00,55.38,55.38,55.19,55.19,31400.0,47.966,47.966,47.8014,47.8014,31400.0
2007-03-07 15:30:00,55.19,55.3,55.15,55.29,40200.0,47.8014,47.8967,47.7668,47.8881,40200.0
2007-03-07 15:40:00,55.3,55.35,55.24,55.25,52500.0,47.8967,47.94,47.8448,47.8534,52500.0
2007-03-07 15:50:00,55.24,55.27,55.11,55.13,87300.0,47.8448,47.8707,47.7322,47.7495,87300.0
2007-03-08 09:30:00,55.33,55.57,55.29,55.5,38100.0,47.9227,48.1306,47.8881,48.0699,38100.0
2007-03-08 09:40:00,55.5,55.74,55.49,55.62,88100.0,48.0699,48.2778,48.0613,48.1739,88100.0
2007-03-08 09:50:00,55.6,55.77,55.6,55.67,47300.0,48.1566,48.3038,48.1566,48.2172,47300.0
2007-03-08 10:00:00,55.67,55.78,55.65,55.75,87800.0,48.2172,48.3125,48.1999,48.2865,87800.0
2007-03-08 10:10:00,55.75,55.79,55.75,55.76,96700.0,48.2865,48.3211,48.2865,48.2951,96700.0
2007-03-08 10:20:00,55.8,55.93,55.8,55.93,25600.0,48.3298,48.4424,48.3298,48.4424,25600.0
2007-03-08 10:30:00,55.93,55.95,55.85,55.85,41400.0,48.4424,48.4597,48.3731,48.3731,41400.0
2007-03-08 10:40:00,55.84,55.86,55.76,55.78,34400.0,48.3644,48.3817,48.2951,48.3125,34400.0
2007-03-08 10:50:00,55.78,55.85,55.76,55.83,72500.0,48.3125,48.3731,48.2951,48.3558,72500.0
2007-03-08 11:00:00,55.83,55.86,55.77,55.79,31400.0,48.3558,48.3817,48.3038,48.3211,31400.0
2007-03-08 11:10:00,55.79,55.82,55.76,55.8,115700.0,48.3211,48.3471,48.2951,48.3298,115700.0
2007-03-08 11:20:00,55.81,55.91,55.8,55.85,64400.0,48.3384,48.4251,48.3298,48.3731,64400.0
2007-03-08 11:30:00,55.85,55.91,55.84,55.9,20200.0,48.3731,48.4251,48.3644,48.4164,20200.0
2007-03-08 11:40:00,55.9,55.96,55.89,55.94,31100.0,48.4164,48.4684,48.4077,48.451,31100.0
2007-03-08 11:50:00,55.95,55.97,55.89,55.93,21500.0,48.4597,48.477,48.4077,48.4424,21500.0
2007-03-08 12:00:00,55.92,55.96,55.92,55.93,20100.0,48.4337,48.4684,48.4337,48.4424,20100.0
2007-03-08 12:10:00,55.92,55.92,55.9,55.9,13900.0,48.4337,48.4337,48.4164,48.4164,13900.0
2007-03-08 12:20:00,55.91,55.93,55.9,55.92,9800.0,48.4251,48.4424,48.4164,48.4337,9800.0
2007-03-08 12:30:00,55.92,55.96,55.9,55.9,34400.0,48.4337,48.4684,48.4164,48.4164,34400.0
2007-03-08 12:40:00,55.9,55.9,55.84,55.88,27800.0,48.4164,48.4164,48.3644,48.3991,27800.0
2007-03-08 12:50:00,55.88,55.89,55.85,55.88,15900.0,48.3991,48.4077,48.3731,48.3991,15900.0
2007-03-08 13:00:00,55.88,55.93,55.88,55.92,15000.0,48.3991,48.4424,48.3991,48.4337,15000.0
2007-03-08 13:10:00,55.91,55.98,55.91,55.98,20200.0,48.4251,48.4857,48.4251,48.4857,20200.0
2007-03-08 13:20:00,55.97,55.99,55.97,55.98,11500.0,48.477,48.4943,48.477,48.4857,11500.0
2007-03-08 13:30:00,55.98,55.99,55.97,55.98,13500.0,48.4857,48.4943,48.477,48.4857,13500.0
2007-03-08 13:40:00,55.98,56.0,55.97,56.0,18400.0,48.4857,48.503,48.477,48.503,18400.0
2007-03-08 13:50:00,55.99,56.0,55.97,55.97,10500.0,48.4943,48.503,48.477,48.477,10500.0
2007-03-08 14:00:00,55.97,55.98,55.9,55.9,24000.0,48.477,48.4857,48.4164,48.4164,24000.0
2007-03-08 14:10:00,55.9,55.92,55.85,55.85,24200.0,48.4164,48.4337,48.3731,48.3731,24200.0
2007-03-08 14:20:00,55.85,55.89,55.84,55.85,22200.0,48.3731,48.4077,48.3644,48.3731,22200.0
2007-03-08 14:30:00,55.85,55.86,55.7,55.79,57500.0,48.3731,48.3817,48.2432,48.3211,57500.0
2007-03-08 14:40:00,55.8,55.87,55.78,55.84,59900.0,48.3298,48.3904,48.3125,48.3644,59900.0
2007-03-08 14:50:00,55.84,55.86,55.79,55.86,26800.0,48.3644,48.3817,48.3211,48.3817,26800.0
2007-03-08 15:00:00,55.85,55.91,55.83,55.86,26700.0,48.3731,48.4251,48.3558,48.3817,26700.0
2007-03-08 15:10:00,55.86,55.96,55.84,55.87,53200.0,48.3817,48.4684,48.3644,48.3904,53200.0
2007-03-08 15:20:00,55.87,55.95,55.84,55.9,34200.0,48.3904,48.4597,48.3644,48.4164,34200.0
2007-03-08 15:30:00,55.91,55.93,55.86,55.88,59000.0,48.4251,48.4424,48.3817,48.3991,59000.0
2007-03-08 15:40:00,55.88,55.89,55.83,55.84,50900.0,48.3991,48.4077,48.3558,48.3644,50900.0
2007-03-08 15:50:00,55.84,55.87,55.77,55.85,79700.0,48.3644,48.3904,48.3038,48.3731,79700.0
2007-03-09 09:30:00,56.12,56.26,56.09,56.24,37600.0,48.6069,48.7282,48.581,48.7109,37600.0
2007-03-09 09:40:00,56.23,56.23,56.18,56.23,29000.0,48.7022,48.7022,48.6589,48.7022,29000.0
2007-03-09 09:50:00,56.23,56.32,56.19,56.3,49800.0,48.7022,48.7802,48.6676,48.7628,49800.0
2007-03-09 10:00:00,56.29,56.3,56.15,56.16,44400.0,48.7542,48.7628,48.6329,48.6416,44400.0
2007-03-09 10:10:00,56.17,56.19,55.92,55.92,62500.0,48.6502,48.6676,48.4337,48.4337,62500.0
2007-03-09 10:20:00,55.92,56.04,55.92,56.02,57300.0,48.4337,48.5377,48.4337,48.5203,57300.0
2007-03-09 10:30:00,56.01,56.01,55.95,55.97,84500.0,48.5117,48.5117,48.4597,48.477,84500.0
2007-03-09 10:40:00,55.96,56.0,55.96,55.99,37600.0,48.4684,48.503,48.4684,48.4943,37600.0
2007-03-09 10:50:00,55.99,56.1,55.98,56.07,57600.0,48.4943,48.5896,48.4857,48.5636,57600.0
2007-03-09 11:00:00,56.06,56.11,56.05,56.07,30700.0,48.555,48.5983,48.5463,48.5636,30700.0
2007-03-09 11:10:00,56.08,56.19,56.03,56.17,18700.0,48.5723,48.6676,48.529,48.6502,18700.0
2007-03-09 11:20:00,56.18,56.2,56.13,56.13,21800.0,48.6589,48.6762,48.6156,48.6156,21800.0
2007-03-09 11:30:00,56.12,56.22,56.1,56.21,26700.0,48.6069,48.6936,48.5896,48.6849,26700.0
2007-03-09 11:40:00,56.22,56.25,56.17,56.2,29400.0,48.6936,48.7195,48.6502,48.6762,29400.0
2007-03-09 11:50:00,56.2,56.2,56.06,56.06,15700.0,48.6762,48.6762,48.555,48.555,15700.0
2007-03-09 12:00:00,56.08,56.12,56.08,56.12,15200.0,48.5723,48.6069,48.5723,48.6069,15200.0
2007-03-09 12:10:00,56.1,56.13,56.1,56.13,11600.0,48.5896,48.6156,48.5896,48.6156,11600.0
2007-03-09 12:20:00,56.13,56.15,56.09,56.14,14400.0,48.6156,48.6329,48.581,48.6243,14400.0
2007-03-09 12:30:00,56.16,56.24,56.13,56.23,20400.0,48.6416,48.7109,48.6156,48.7022,20400.0
2007-03-09 12:40:00,56.22,56.23,56.13,56.13,15100.0,48.6936,48.7022,48.6156,48.6156,15100.0
2007-03-09 12:50:00,56.12,56.13,56.08,56.12,21800.0,48.6069,48.6156,48.5723,48.6069,21800.0
2007-03-09 13:00:00,56.12,56.13,56.06,56.08,14800.0,48.6069,48.6156,48.555,48.5723,14800.0
2007-03-09 13:10:00,56.08,56.12,55.98,55.98,17200.0,48.5723,48.6069,48.4857,48.4857,17200.0
2007-03-09 13:20:00,55.99,56.08,55.97,56.06,25400.0,48.4943,48.5723,48.477,48.555,25400.0
2007-03-09 13:30:00,56.05,56.09,55.98,55.98,27100.0,48.5463,48.581,48.4857,48.4857,27100.0
2007-03-09 13:40:00,55.98,56.0,55.95,56.0,15000.0,48.4857,48.503,48.4597,48.503,15000.0
2007-03-09 13:50:00,56.0,56.08,55.94,56.0,38400.0,48.503,48.5723,48.451,48.503,38400.0
2007-03-09 14:00:00,55.98,56.0,55.93,55.98,20100.0,48.4857,48.503,48.4424,48.4857,20100.0
2007-03-09 14:10:00,55.98,56.01,55.95,55.98,19500.0,48.4857,48.5117,48.4597,48.4857,19500.0
2007-03-09 14:20:00,56.0,56.0,55.87,55.98,42700.0,48.503,48.503,48.3904,48.4857,42700.0
2007-03-09 14:30:00,55.98,56.04,55.94,55.98,43100.0,48.4857,48.5377,48.451,48.4857,43100.0
2007-03-09 14:40:00,56.01,56.03,55.9,55.93,33200.0,48.5117,48.529,48.4164,48.4424,33200.0
2007-03-09 14:50:00,55.94,56.02,55.88,56.01,36300.0,48.451,48.5203,48.3991,48.5117,36300.0
2007-03-09 15:00:00,56.04,56.09,55.99,56.07,40200.0,48.5377,48.581,48.4943,48.5636,40200.0
2007-03-09 15:10:00,56.05,56.11,56.0,56.08,35500.0,48.5463,48.5983,48.503,48.5723,35500.0
2007-03-09 15:20:00,56.07,56.1,56.03,56.05,29400.0,48.5636,48.5896,48.529,48.5463,29400.0
2007-03-09 15:30:00,56.06,56.15,56.03,56.11,36300.0,48.555,48.6329,48.529,48.5983,36300.0
2007-03-09 15:40:00,56.11,56.13,56.08,56.09,51900.0,48.5983,48.6156,48.5723,48.581,51900.0
2007-03-09 15:50:00,56.1,56.13,56.05,56.06,43000.0,48.5896,48.6156,48.5463,48.555,43000.0
2007-03-12 09:30:00,56.1,56.26,56.1,56.1,38600.0,48.5896,48.7282,48.5896,48.5896,38600.0
2007-03-12 09:40:00,56.1,56.16,56.1,56.16,31000.0,48.5896,48.6416,48.5896,48.6416,31000.0
2007-03-12 09:50:00,56.16,56.3,56.15,56.29,34300.0,48.6416,48.7628,48.6329,48.7542,34300.0
2007-03-12 10:00:00,56.29,56.31,56.23,56.3,33700.0,48.7542,48.7715,48.7022,48.7628,33700.0
2007-03-12 10:10:00,56.29,56.57,56.29,56.54,98000.0,48.7542,48.9967,48.7542,48.9707,98000.0
2007-03-12 10:20:00,56.55,56.71,56.54,56.59,59700.0,48.9794,49.118,48.9707,49.014,59700.0
2007-03-12 10:30:00,56.68,56.78,56.67,56.74,74200.0,49.092,49.1786,49.0833,49.1439,74200.0
2007-03-12 10:40:00,56.74,56.74,56.53,56.6,33800.0,49.1439,49.1439,48.9621,49.0227,33800.0
2007-03-12 10:50:00,56.59,56.59,56.54,56.54,28700.0,49.014,49.014,48.9707,48.9707,28700.0
2007-03-12 11:00:00,56.54,56.56,56.45,56.45,67800.0,48.9707,48.988,48.8928,48.8928,67800.0
2007-03-12 11:10:00,56.45,56.48,56.36,56.48,43200.0,48.8928,48.9187,48.8148,48.9187,43200.0
2007-03-12 11:20:00,56.48,56.53,56.46,56.52,41600.0,48.9187,48.9621,48.9014,48.9534,41600.0
2007-03-12 11:30:00,56.51,56.52,56.44,56.49,40400.0,48.9447,48.9534,48.8841,48.9274,40400.0
2007-03-12 11:40:00,56.47,56.54,56.41,56.41,49000.0,48.9101,48.9707,48.8581,48.8581,49000.0
2007-03-12 11:50:00,56.41,56.41,56.25,56.25,51700.0,48.8581,48.8581,48.7195,48.7195,51700.0
2007-03-12 12:00:00,56.25,56.27,56.22,56.24,69400.0,48.7195,48.7369,48.6936,48.7109,69400.0
2007-03-12 12:10:00,56.23,56.25,56.19,56.19,42200.0,48.7022,48.7195,48.6676,48.6676,42200.0
2007-03-12 12:20:00,56.19,56.25,56.16,56.17,29100.0,48.6676,48.7195,48.6416,48.6502,29100.0
2007-03-12 12:30:00,56.17,56.18,56.08,56.08,24300.0,48.6502,48.6589,48.5723,48.5723,24300.0
2007-03-12 12:40:00,56.08,56.1,56.0,56.0,47400.0,48.5723,48.5896,48.503,48.503,47400.0
2007-03-12 12:50:00,56.01,56.15,56.0,56.1,38100.0,48.5117,48.6329,48.503,48.5896,38100.0
2007-03-12 13:00:00,56.1,56.13,56.03,56.08,23600.0,48.5896,48.6156,48.529,48.5723,23600.0
2007-03-12 13:10:00,56.08,56.14,56.04,56.11,49700.0,48.5723,48.6243,48.5377,48.5983,49700.0
2007-03-12 13:20:00,56.11,56.11,55.97,55.98,28300.0,48.5983,48.5983,48.477,48.4857,28300.0
2007-03-12 13:30:00,55.98,56.0,55.93,55.93,35500.0,48.4857,48.503,48.4424,48.4424,35500.0
2007-03-12 13:40:00,55.95,55.96,55.92,55.94,12800.0,48.4597,48.4684,48.4337,48.451,12800.0
2007-03-12 13:50:00,55.95,55.96,55.92,55.92,19100.0,48.4597,48.4684,48.4337,48.4337,19100.0
2007-03-12 14:00:00,55.91,56.0,55.88,55.91,26400.0,48.4251,48.503,48.3991,48.4251,26400.0
2007-03-12 14:10:00,55.89,55.97,55.88,55.97,20600.0,48.4077,48.477,48.3991,48.477,20600.0
2007-03-12 14:20:00,55.99,56.17,55.99,56.16,74500.0,48.4943,48.6502,48.4943,48.6416,74500.0
2007-03-12 14:30:00,56.18,56.33,56.13,56.33,93400.0,48.6589,48.7888,48.6156,48.7888,93400.0
2007-03-12 14:40:00,56.32,56.36,56.22,56.25,51800.0,48.7802,48.8148,48.6936,48.7195,51800.0
2007-03-12 14:50:00,56.26,56.33,56.2,56.29,70500.0,48.7282,48.7888,48.6762,48.7542,70500.0
2007-03-12 15:00:00,56.3,56.35,56.27,56.33,43200.0,48.7628,48.8061,48.7369,48.7888,43200.0
2007-03-12 15:10:00,56.33,56.42,56.29,56.32,38000.0,48.7888,48.8668,48.7542,48.7802,38000.0
2007-03-12 15:20:00,56.32,56.32,56.25,56.26,29500.0,48.7802,48.7802,48.7195,48.7282,29500.0
2007-03-12 15:30:00,56.26,56.32,56.21,56.27,73100.0,48.7282,48.7802,48.6849,48.7369,73100.0
2007-03-12 15:40:00,56.26,56.41,56.25,56.4,47900.0,48.7282,48.8581,48.7195,48.8495,47900.0
2007-03-12 15:50:00,56.4,56.41,56.28,56.32,61300.0,48.8495,48.8581,48.7455,48.7802,61300.0
2007-03-13 09:30:00,55.71,55.87,55.56,55.69,62400.0,48.2518,48.3904,48.1219,48.2345,62400.0
2007-03-13 09:40:00,55.69,55.76,55.56,55.6,64900.0,48.2345,48.2951,48.1219,48.1566,64900.0
2007-03-13 09:50:00,55.62,55.75,55.59,55.7,41000.0,48.1739,48.2865,48.1479,48.2432,41000.0
2007-03-13 10:00:00,55.71,55.71,55.43,55.43,108100.0,48.2518,48.2518,48.0093,48.0093,108100.0
2007-03-13 10:10:00,55.43,55.56,55.43,55.5,25800.0,48.0093,48.1219,48.0093,48.0699,25800.0
2007-03-13 10:20:00,55.49,55.52,55.42,55.42,21700.0,48.0613,48.0873,48.0007,48.0007,21700.0
2007-03-13 10:30:00,55.46,55.48,55.3,55.32,50800.0,48.0353,48.0526,47.8967,47.914,50800.0
2007-03-13 10:40:00,55.32,55.4,55.29,55.37,26800.0,47.914,47.9833,47.8881,47.9573,26800.0
2007-03-13 10:50:00,55.37,55.39,55.25,55.29,27100.0,47.9573,47.9747,47.8534,47.8881,27100.0
2007-03-13 11:00:00,55.3,55.32,55.13,55.24,76700.0,47.8967,47.914,47.7495,47.8448,76700.0
2007-03-13 11:10:00,55.25,55.36,55.24,55.32,18700.0,47.8534,47.9487,47.8448,47.914,18700.0
2007-03-13 11:20:00,55.33,55.35,55.2,55.21,20800.0,47.9227,47.94,47.8101,47.8188,20800.0
2007-03-13 11:30:00,55.22,55.47,55.18,55.46,32300.0,47.8274,48.044,47.7928,48.0353,32300.0
2007-03-13 11:40:00,55.45,55.5,55.28,55.28,40700.0,48.0266,48.0699,47.8794,47.8794,40700.0
2007-03-13 11:50:00,55.29,55.33,55.18,55.3,44000.0,47.8881,47.9227,47.7928,47.8967,44000.0
2007-03-13 12:00:00,55.31,55.35,55.22,55.23,31500.0,47.9054,47.94,47.8274,47.8361,31500.0
2007-03-13 12:10:00,55.21,55.23,55.05,55.08,51600.0,47.8188,47.8361,47.6802,47.7062,51600.0
2007-03-13 12:20:00,55.1,55.1,54.93,54.94,39000.0,47.7235,47.7235,47.5763,47.5849,39000.0
2007-03-13 12:30:00,54.94,55.04,54.82,55.01,76700.0,47.5849,47.6715,47.481,47.6455,76700.0
2007-03-13 12:40:00,55.01,55.06,54.93,55.05,17400.0,47.6455,47.6888,47.5763,47.6802,17400.0
2007-03-13 12:50:00,55.06,55.07,54.84,54.89,27800.0,47.6888,47.6975,47.4983,47.5416,27800.0
2007-03-13 13:00:00,54.88,55.02,54.86,55.02,18000.0,47.5329,47.6542,47.5156,47.6542,18000.0
2007-03-13 13:10:00,55.02,55.03,54.91,54.96,20200.0,47.6542,47.6629,47.5589,47.6022,20200.0
2007-03-13 13:20:00,54.99,54.99,54.84,54.85,26200.0,47.6282,47.6282,47.4983,47.507,26200.0
2007-03-13 13:30:00,54.86,54.86,54.68,54.75,29100.0,47.5156,47.5156,47.3597,47.4203,29100.0
2007-03-13 13:40:00,54.74,54.86,54.69,54.78,46300.0,47.4117,47.5156,47.3684,47.4463,46300.0
2007-03-13 13:50:00,54.77,54.88,54.74,54.86,37900.0,47.4377,47.5329,47.4117,47.5156,37900.0
2007-03-13 14:00:00,54.86,54.88,54.54,54.56,57900.0,47.5156,47.5329,47.2385,47.2558,57900.0
2007-03-13 14:10:00,54.54,54.58,54.37,54.51,77300.0,47.2385,47.2731,47.0912,47.2125,77300.0
2007-03-13 14:20:00,54.52,54.53,54.34,54.44,58000.0,47.2211,47.2298,47.0652,47.1519,58000.0
2007-03-13 14:30:00,54.42,54.66,54.42,54.63,48000.0,47.1345,47.3424,47.1345,47.3164,48000.0
2007-03-13 14:40:00,54.61,54.72,54.58,54.67,43900.0,47.2991,47.3944,47.2731,47.3511,43900.0
2007-03-13 14:50:00,54.66,54.82,54.61,54.61,42400.0,47.3424,47.481,47.2991,47.2991,42400.0
2007-03-13 15:00:00,54.61,54.61,54.33,54.46,58900.0,47.2991,47.2991,47.0566,47.1692,58900.0
2007-03-13 15:10:00,54.45,54.58,54.39,54.58,30200.0,47.1605,47.2731,47.1085,47.2731,30200.0
2007-03-13 15:20:00,54.57,54.76,54.52,54.62,49800.0,47.2644,47.429,47.2211,47.3078,49800.0
2007-03-13 15:30:00,54.64,54.7,54.55,54.65,55700.0,47.3251,47.377,47.2471,47.3337,55700.0
2007-03-13 15:40:00,54.65,54.65,54.43,54.44,84500.0,47.3337,47.3337,47.1432,47.1519,84500.0
2007-03-13 15:50:00,54.43,54.47,54.32,54.4,88900.0,47.1432,47.1778,47.0479,47.1172,88900.0
2007-03-14 09:30:00,54.43,54.87,54.43,54.7,51700.0,47.1432,47.5243,47.1432,47.377,51700.0
2007-03-14 09:40:00,54.72,54.95,54.7,54.84,76500.0,47.3944,47.5936,47.377,47.4983,76500.0
2007-03-14 09:50:00,54.8,54.84,54.72,54.84,38000.0,47.4637,47.4983,47.3944,47.4983,38000.0
2007-03-14 10:00:00,54.83,54.84,54.67,54.82,70400.0,47.4896,47.4983,47.3511,47.481,70400.0
2007-03-14 10:10:00,54.82,54.88,54.68,54.87,42300.0,47.481,47.5329,47.3597,47.5243,42300.0
2007-03-14 10:20:00,54.87,54.92,54.73,54.73,40800.0,47.5243,47.5676,47.403,47.403,40800.0
2007-03-14 10:30:00,54.73,54.9,54.7,54.86,51900.0,47.403,47.5503,47.377,47.5156,51900.0
2007-03-14 10:40:00,54.86,54.93,54.72,54.79,33000.0,47.5156,47.5763,47.3944,47.455,33000.0
2007-03-14 10:50:00,54.78,54.81,54.73,54.77,57700.0,47.4463,47.4723,47.403,47.4377,57700.0
2007-03-14 11:00:00,54.78,54.83,54.74,54.78,57500.0,47.4463,47.4896,47.4117,47.4463,57500.0
2007-03-14 11:10:00,54.78,54.88,54.75,54.79,38000.0,47.4463,47.5329,47.4203,47.455,38000.0
2007-03-14 11:20:00,54.79,54.81,54.74,54.79,42700.0,47.455,47.4723,47.4117,47.455,42700.0
2007-03-14 11:30:00,54.78,54.83,54.65,54.81,42300.0,47.4463,47.4896,47.3337,47.4723,42300.0
2007-03-14 11:40:00,54.82,54.88,54.76,54.79,30100.0,47.481,47.5329,47.429,47.455,30100.0
2007-03-14 11:50:00,54.8,54.82,54.74,54.78,17200.0,47.4637,47.481,47.4117,47.4463,17200.0
2007-03-14 12:00:00,54.78,54.78,54.5,54.53,23600.0,47.4463,47.4463,47.2038,47.2298,23600.0
2007-03-14 12:10:00,54.53,54.6,54.33,54.4,31800.0,47.2298,47.2904,47.0566,47.1172,31800.0
2007-03-14 12:20:00,54.39,54.4,54.09,54.19,30400.0,47.1085,47.1172,46.8487,46.9353,30400.0
2007-03-14 12:30:00,54.2,54.3,54.15,54.29,15000.0,46.944,47.0306,46.9007,47.0219,15000.0
2007-03-14 12:40:00,54.28,54.29,54.12,54.12,13600.0,47.0133,47.0219,46.8747,46.8747,13600.0
2007-03-14 12:50:00,54.12,54.12,53.97,54.09,28100.0,46.8747,46.8747,46.7448,46.8487,28100.0
2007-03-14 13:00:00,54.08,54.22,54.06,54.21,18700.0,46.84,46.9613,46.8227,46.9526,18700.0
2007-03-14 13:10:00,54.21,54.37,54.21,54.37,27800.0,46.9526,47.0912,46.9526,47.0912,27800.0
2007-03-14 13:20:00,54.39,54.47,54.29,54.42,32200.0,47.1085,47.1778,47.0219,47.1345,32200.0
2007-03-14 13:30:00,54.41,54.54,54.37,54.5,43500.0,47.1259,47.2385,47.0912,47.2038,43500.0
2007-03-14 13:40:00,54.52,54.68,54.48,54.6,41000.0,47.2211,47.3597,47.1865,47.2904,41000.0
2007-03-14 13:50:00,54.6,54.63,54.4,54.47,27400.0,47.2904,47.3164,47.1172,47.1778,27400.0
2007-03-14 14:00:00,54.49,54.57,54.36,54.48,27000.0,47.1952,47.2644,47.0826,47.1865,27000.0
2007-03-14 14:10:00,54.5,54.57,54.47,54.57,18800.0,47.2038,47.2644,47.1778,47.2644,18800.0
2007-03-14 14:20:00,54.57,54.65,54.55,54.61,28700.0,47.2644,47.3337,47.2471,47.2991,28700.0
2007-03-14 14:30:00,54.61,54.72,54.56,54.72,39500.0,47.2991,47.3944,47.2558,47.3944,39500.0
2007-03-14 14:40:00,54.73,54.77,54.62,54.62,26000.0,47.403,47.4377,47.3078,47.3078,26000.0
2007-03-14 14:50:00,54.6,54.82,54.58,54.72,74500.0,47.2904,47.481,47.2731,47.3944,74500.0
2007-03-14 15:00:00,54.74,54.81,54.72,54.77,40800.0,47.4117,47.4723,47.3944,47.4377,40800.0
2007-03-14 15:10:00,54.79,54.9,54.77,54.87,29500.0,47.455,47.5503,47.4377,47.5243,29500.0
2007-03-14 15:20:00,54.88,54.9,54.8,54.81,31600.0,47.5329,47.5503,47.4637,47.4723,31600.0
2007-03-14 15:30:00,54.81,54.81,54.65,54.7,38300.0,47.4723,47.4723,47.3337,47.377,38300.0
2007-03-14 15:40:00,54.7,54.78,54.65,54.77,38100.0,47.377,47.4463,47.3337,47.4377,38100.0
2007-03-14 15:50:00,54.77,54.78,54.72,54.78,40600.0,47.4377,47.4463,47.3944,47.4463,40600.0
2007-03-15 09:30:00,54.6,54.95,54.6,54.69,25200.0,47.2904,47.5936,47.2904,47.3684,25200.0
2007-03-15 09:40:00,54.69,54.73,54.45,54.64,93600.0,47.3684,47.403,47.1605,47.3251,93600.0
2007-03-15 09:50:00,54.64,54.64,54.35,54.43,200800.0,47.3251,47.3251,47.0739,47.1432,200800.0
2007-03-15 10:00:00,54.44,54.5,54.4,54.44,88900.0,47.1519,47.2038,47.1172,47.1519,88900.0
2007-03-15 10:10:00,54.45,54.51,54.41,54.48,29600.0,47.1605,47.2125,47.1259,47.1865,29600.0
2007-03-15 10:20:00,54.48,54.62,54.47,54.6,46300.0,47.1865,47.3078,47.1778,47.2904,46300.0
2007-03-15 10:30:00,54.61,54.74,54.58,54.73,26000.0,47.2991,47.4117,47.2731,47.403,26000.0
2007-03-15 10:40:00,54.73,54.77,54.71,54.77,11200.0,47.403,47.4377,47.3857,47.4377,11200.0
2007-03-15 10:50:00,54.76,54.83,54.65,54.77,58200.0,47.429,47.4896,47.3337,47.4377,58200.0
2007-03-15 11:00:00,54.78,54.91,54.77,54.91,41900.0,47.4463,47.5589,47.4377,47.5589,41900.0
2007-03-15 11:10:00,54.89,54.91,54.83,54.84,41000.0,47.5416,47.5589,47.4896,47.4983,41000.0
2007-03-15 11:20:00,54.84,54.95,54.83,54.95,25800.0,47.4983,47.5936,47.4896,47.5936,25800.0
2007-03-15 11:30:00,54.95,54.96,54.88,54.89,20900.0,47.5936,47.6022,47.5329,47.5416,20900.0
2007-03-15 11:40:00,54.9,54.98,54.87,54.88,43100.0,47.5503,47.6196,47.5243,47.5329,43100.0
2007-03-15 11:50:00,54.88,55.02,54.85,54.92,54500.0,47.5329,47.6542,47.507,47.5676,54500.0
2007-03-15 12:00:00,54.9,55.03,54.83,55.02,68300.0,47.5503,47.6629,47.4896,47.6542,68300.0
2007-03-15 12:10:00,55.0,55.03,54.91,54.99,41300.0,47.6369,47.6629,47.5589,47.6282,41300.0
2007-03-15 12:20:00,54.98,55.01,54.95,54.98,15100.0,47.6196,47.6455,47.5936,47.6196,15100.0
2007-03-15 12:30:00,54.97,55.01,54.93,54.98,25400.0,47.6109,47.6455,47.5763,47.6196,25400.0
2007-03-15 12:40:00,54.98,55.02,54.93,54.98,23800.0,47.6196,47.6542,47.5763,47.6196,23800.0
2007-03-15 12:50:00,54.98,55.0,54.92,54.98,28300.0,47.6196,47.6369,47.5676,47.6196,28300.0
2007-03-15 13:00:00,54.96,55.03,54.95,55.01,11100.0,47.6022,47.6629,47.5936,47.6455,11100.0
2007-03-15 13:10:00,55.01,55.07,54.99,54.99,21200.0,47.6455,47.6975,47.6282,47.6282,21200.0
2007-03-15 13:20:00,54.97,54.99,54.85,54.85,9500.0,47.6109,47.6282,47.507,47.507,9500.0
2007-03-15 13:30:00,54.85,54.86,54.68,54.68,25100.0,47.507,47.5156,47.3597,47.3597,25100.0
2007-03-15 13:40:00,54.68,54.7,54.57,54.7,19700.0,47.3597,47.377,47.2644,47.377,19700.0
2007-03-15 13:50:00,54.69,54.92,54.69,54.83,26900.0,47.3684,47.5676,47.3684,47.4896,26900.0
2007-03-15 14:00:00,54.83,54.9,54.81,54.84,15100.0,47.4896,47.5503,47.4723,47.4983,15100.0
2007-03-15 14:10:00,54.83,54.91,54.72,54.89,33900.0,47.4896,47.5589,47.3944,47.5416,33900.0
2007-03-15 14:20:00,54.9,54.93,54.86,54.86,10300.0,47.5503,47.5763,47.5156,47.5156,10300.0
2007-03-15 14:30:00,54.86,54.91,54.84,54.86,10200.0,47.5156,47.5589,47.4983,47.5156,10200.0
2007-03-15 14:40:00,54.86,54.99,54.86,54.95,10800.0,47.5156,47.6282,47.5156,47.5936,10800.0
2007-03-15 14:50:00,54.95,54.98,54.94,54.98,7100.0,47.5936,47.6196,47.5849,47.6196,7100.0
2007-03-15 15:00:00,54.98,55.0,54.88,54.95,15200.0,47.6196,47.6369,47.5329,47.5936,15200.0
2007-03-15 15:10:00,54.94,54.95,54.86,54.92,11200.0,47.5849,47.5936,47.5156,47.5676,11200.0
2007-03-15 15:20:00,54.92,54.99,54.82,54.85,17800.0,47.5676,47.6282,47.481,47.507,17800.0
2007-03-15 15:30:00,54.83,54.98,54.83,54.94,22500.0,47.4896,47.6196,47.4896,47.5849,22500.0
2007-03-15 15:40:00,54.95,54.95,54.91,54.95,23100.0,47.5936,47.5936,47.5589,47.5936,23100.0
2007-03-15 15:50:00,54.95,54.99,54.93,54.94,43800.0,47.5936,47.6282,47.5763,47.5849,43800.0
2007-03-16 09:30:00,55.24,55.46,54.73,54.84,460400.0,47.8448,48.0353,47.403,47.4983,460400.0
2007-03-16 09:40:00,54.85,55.03,54.76,54.97,33400.0,47.507,47.6629,47.429,47.6109,33400.0
2007-03-16 09:50:00,54.96,55.2,54.95,55.1,41700.0,47.6022,47.8101,47.5936,47.7235,41700.0
2007-03-16 10:00:00,55.07,55.2,54.99,55.05,26900.0,47.6975,47.8101,47.6282,47.6802,26900.0
2007-03-16 10:10:00,55.05,55.07,54.96,54.97,17300.0,47.6802,47.6975,47.6022,47.6109,17300.0
2007-03-16 10:20:00,54.95,54.99,54.91,54.96,12900.0,47.5936,47.6282,47.5589,47.6022,12900.0
2007-03-16 10:30:00,54.97,55.0,54.83,54.85,12700.0,47.6109,47.6369,47.4896,47.507,12700.0
2007-03-16 10:40:00,54.84,54.93,54.84,54.91,12100.0,47.4983,47.5763,47.4983,47.5589,12100.0
2007-03-16 10:50:00,54.89,54.89,54.77,54.77,14400.0,47.5416,47.5416,47.4377,47.4377,14400.0
2007-03-16 11:00:00,54.77,54.78,54.71,54.72,19100.0,47.4377,47.4463,47.3857,47.3944,19100.0
2007-03-16 11:10:00,54.71,54.73,54.66,54.67,16800.0,47.3857,47.403,47.3424,47.3511,16800.0
2007-03-16 11:20:00,54.67,54.78,54.63,54.66,19700.0,47.3511,47.4463,47.3164,47.3424,19700.0
2007-03-16 11:30:00,54.66,54.67,54.5,54.54,23500.0,47.3424,47.3511,47.2038,47.2385,23500.0
2007-03-16 11:40:00,54.55,54.6,54.53,54.57,14100.0,47.2471,47.2904,47.2298,47.2644,14100.0
2007-03-16 11:50:00,54.58,54.58,54.5,54.55,29100.0,47.2731,47.2731,47.2038,47.2471,29100.0
2007-03-16 12:00:00,54.56,54.6,54.54,54.55,17600.0,47.2558,47.2904,47.2385,47.2471,17600.0
2007-03-16 12:10:00,54.55,54.6,54.53,54.56,17800.0,47.2471,47.2904,47.2298,47.2558,17800.0
2007-03-16 12:20:00,54.55,54.55,54.47,54.52,17500.0,47.2471,47.2471,47.1778,47.2211,17500.0
2007-03-16 12:30:00,54.52,54.57,54.49,54.57,9700.0,47.2211,47.2644,47.1952,47.2644,9700.0
2007-03-16 12:40:00,54.56,54.62,54.54,54.58,23500.0,47.2558,47.3078,47.2385,47.2731,23500.0
2007-03-16 12:50:00,54.61,54.68,54.61,54.66,17400.0,47.2991,47.3597,47.2991,47.3424,17400.0
2007-03-16 13:00:00,54.65,54.78,54.65,54.76,35800.0,47.3337,47.4463,47.3337,47.429,35800.0
2007-03-16 13:10:00,54.76,54.88,54.74,54.88,24500.0,47.429,47.5329,47.4117,47.5329,24500.0
2007-03-16 13:20:00,54.88,55.04,54.85,55.0,77500.0,47.5329,47.6715,47.507,47.6369,77500.0
2007-03-16 13:30:00,55.01,55.01,54.98,55.01,24100.0,47.6455,47.6455,47.6196,47.6455,24100.0
2007-03-16 13:40:00,55.0,55.02,54.98,55.0,25000.0,47.6369,47.6542,47.6196,47.6369,25000.0
2007-03-16 13:50:00,55.0,55.05,55.0,55.0,32200.0,47.6369,47.6802,47.6369,47.6369,32200.0
2007-03-16 14:00:00,55.0,55.05,54.98,55.0,50700.0,47.6369,47.6802,47.6196,47.6369,50700.0
2007-03-16 14:10:00,55.0,55.07,54.96,55.02,36700.0,47.6369,47.6975,47.6022,47.6542,36700.0
2007-03-16 14:20:00,55.01,55.02,54.95,55.0,36500.0,47.6455,47.6542,47.5936,47.6369,36500.0
2007-03-16 14:30:00,55.0,55.04,54.97,55.04,32200.0,47.6369,47.6715,47.6109,47.6715,32200.0
2007-03-16 14:40:00,55.03,55.06,54.96,55.06,35800.0,47.6629,47.6888,47.6022,47.6888,35800.0
2007-03-16 14:50:00,55.06,55.12,55.03,55.1,35300.0,47.6888,47.7408,47.6629,47.7235,35300.0
2007-03-16 15:00:00,55.1,55.11,55.03,55.11,127700.0,47.7235,47.7322,47.6629,47.7322,127700.0
2007-03-16 15:10:00,55.13,55.2,55.12,55.2,61000.0,47.7495,47.8101,47.7408,47.8101,61000.0
2007-03-16 15:20:00,55.2,55.21,55.12,55.16,48700.0,47.8101,47.8188,47.7408,47.7755,48700.0
2007-03-16 15:30:00,55.17,55.27,55.17,55.26,76000.0,47.7841,47.8707,47.7841,47.8621,76000.0
2007-03-16 15:40:00,55.24,55.27,55.19,55.26,47100.0,47.8448,47.8707,47.8014,47.8621,47100.0
2007-03-16 15:50:00,55.28,55.28,55.18,55.25,111500.0,47.8794,47.8794,47.7928,47.8534,111500.0
2007-03-19 09:30:00,56.21,56.21,55.44,55.71,38700.0,48.6849,48.6849,48.018,48.2518,38700.0
2007-03-19 09:40:00,55.7,55.71,55.55,55.61,59000.0,48.2432,48.2518,48.1132,48.1652,59000.0
2007-03-19 09:50:00,55.61,55.67,55.56,55.62,45800.0,48.1652,48.2172,48.1219,48.1739,45800.0
2007-03-19 10:00:00,55.62,55.7,55.55,55.61,42500.0,48.1739,48.2432,48.1132,48.1652,42500.0
2007-03-19 10:10:00,55.57,55.72,55.57,55.71,24800.0,48.1306,48.2605,48.1306,48.2518,24800.0
2007-03-19 10:20:00,55.71,55.85,55.7,55.85,32700.0,48.2518,48.3731,48.2432,48.3731,32700.0
2007-03-19 10:30:00,55.84,55.95,55.79,55.95,65200.0,48.3644,48.4597,48.3211,48.4597,65200.0
2007-03-19 10:40:00,55.96,55.98,55.87,55.93,40900.0,48.4684,48.4857,48.3904,48.4424,40900.0
2007-03-19 10:50:00,55.93,56.07,55.93,55.99,41400.0,48.4424,48.5636,48.4424,48.4943,41400.0
2007-03-19 11:00:00,55.98,56.02,55.96,56.0,33400.0,48.4857,48.5203,48.4684,48.503,33400.0
2007-03-19 11:10:00,56.01,56.12,56.0,56.12,76100.0,48.5117,48.6069,48.503,48.6069,76100.0
2007-03-19 11:20:00,56.1,56.22,56.1,56.21,146900.0,48.5896,48.6936,48.5896,48.6849,146900.0
2007-03-19 11:30:00,56.21,56.36,56.21,56.36,58000.0,48.6849,48.8148,48.6849,48.8148,58000.0
2007-03-19 11:40:00,56.36,56.46,56.36,56.41,37900.0,48.8148,48.9014,48.8148,48.8581,37900.0
2007-03-19 11:50:00,56.4,56.5,56.4,56.45,44400.0,48.8495,48.9361,48.8495,48.8928,44400.0
2007-03-19 12:00:00,56.45,56.53,56.42,56.5,37700.0,48.8928,48.9621,48.8668,48.9361,37700.0
2007-03-19 12:10:00,56.5,56.56,56.5,56.52,30200.0,48.9361,48.988,48.9361,48.9534,30200.0
2007-03-19 12:20:00,56.52,84.65,56.52,56.55,33500.0,48.9534,73.3175,48.9534,48.9794,33500.0
2007-03-19 12:30:00,56.54,56.59,56.5,56.55,66900.0,48.9707,49.014,48.9361,48.9794,66900.0
2007-03-19 12:40:00,56.54,56.6,56.49,56.59,48000.0,48.9707,49.0227,48.9274,49.014,48000.0
2007-03-19 12:50:00,56.57,56.63,56.52,56.58,44000.0,48.9967,49.0487,48.9534,49.0054,44000.0
2007-03-19 13:00:00,56.58,56.58,56.39,56.42,33600.0,49.0054,49.0054,48.8408,48.8668,33600.0
2007-03-19 13:10:00,56.43,56.43,56.41,56.43,13100.0,48.8754,48.8754,48.8581,48.8754,13100.0
2007-03-19 13:20:00,56.43,56.44,56.41,56.42,18000.0,48.8754,48.8841,48.8581,48.8668,18000.0
2007-03-19 13:30:00,56.42,56.43,56.3,56.36,68200.0,48.8668,48.8754,48.7628,48.8148,68200.0
2007-03-19 13:40:00,56.35,56.38,56.3,56.3,28700.0,48.8061,48.8321,48.7628,48.7628,28700.0
2007-03-19 13:50:00,56.31,56.31,56.24,56.28,50400.0,48.7715,48.7715,48.7109,48.7455,50400.0
2007-03-19 14:00:00,56.26,56.33,56.26,56.31,11500.0,48.7282,48.7888,48.7282,48.7715,11500.0
2007-03-19 14:10:00,56.31,56.32,56.3,56.31,12700.0,48.7715,48.7802,48.7628,48.7715,12700.0
2007-03-19 14:20:00,56.31,56.32,56.27,56.3,37700.0,48.7715,48.7802,48.7369,48.7628,37700.0
2007-03-19 14:30:00,56.3,56.39,56.27,56.39,16500.0,48.7628,48.8408,48.7369,48.8408,16500.0
2007-03-19 14:40:00,56.38,56.41,56.29,56.4,19600.0,48.8321,48.8581,48.7542,48.8495,19600.0
2007-03-19 14:50:00,56.4,56.49,56.37,56.43,26300.0,48.8495,48.9274,48.8235,48.8754,26300.0
2007-03-19 15:00:00,56.42,56.48,56.35,56.39,26800.0,48.8668,48.9187,48.8061,48.8408,26800.0
2007-03-19 15:10:00,56.39,56.48,56.34,56.48,31700.0,48.8408,48.9187,48.7975,48.9187,31700.0
2007-03-19 15:20:00,56.47,56.54,56.46,56.48,42400.0,48.9101,48.9707,48.9014,48.9187,42400.0
2007-03-19 15:30:00,56.49,56.55,56.48,56.54,49700.0,48.9274,48.9794,48.9187,48.9707,49700.0
2007-03-19 15:40:00,56.54,56.63,56.52,56.6,83000.0,48.9707,49.0487,48.9534,49.0227,83000.0
2007-03-19 15:50:00,56.59,56.6,56.53,56.59,54500.0,49.014,49.0227,48.9621,49.014,54500.0
2007-03-20 09:30:00,56.47,56.47,56.32,56.38,37000.0,48.9101,48.9101,48.7802,48.8321,37000.0
2007-03-20 09:40:00,56.34,56.52,56.19,56.2,38500.0,48.7975,48.9534,48.6676,48.6762,38500.0
2007-03-20 09:50:00,56.18,56.18,56.0,56.02,46500.0,48.6589,48.6589,48.503,48.5203,46500.0
2007-03-20 10:00:00,56.02,56.04,56.0,56.0,44300.0,48.5203,48.5377,48.503,48.503,44300.0
2007-03-20 10:10:00,56.01,56.06,55.99,56.06,64100.0,48.5117,48.555,48.4943,48.555,64100.0
2007-03-20 10:20:00,56.07,56.1,56.02,56.04,21100.0,48.5636,48.5896,48.5203,48.5377,21100.0
2007-03-20 10:30:00,56.05,56.05,55.89,55.92,33900.0,48.5463,48.5463,48.4077,48.4337,33900.0
2007-03-20 10:40:00,55.93,56.05,55.93,55.98,40600.0,48.4424,48.5463,48.4424,48.4857,40600.0
2007-03-20 10:50:00,55.99,56.1,55.99,56.09,81000.0,48.4943,48.5896,48.4943,48.581,81000.0
2007-03-20 11:00:00,56.09,56.16,56.08,56.09,38300.0,48.581,48.6416,48.5723,48.581,38300.0
2007-03-20 11:10:00,56.07,56.23,56.05,56.17,68500.0,48.5636,48.7022,48.5463,48.6502,68500.0
2007-03-20 11:20:00,56.17,56.36,56.17,56.31,62000.0,48.6502,48.8148,48.6502,48.7715,62000.0
2007-03-20 11:30:00,56.29,56.31,56.21,56.24,23700.0,48.7542,48.7715,48.6849,48.7109,23700.0
2007-03-20 11:40:00,56.24,56.3,56.22,56.25,47100.0,48.7109,48.7628,48.6936,48.7195,47100.0
2007-03-20 11:50:00,56.24,56.29,56.24,56.28,23500.0,48.7109,48.7542,48.7109,48.7455,23500.0
2007-03-20 12:00:00,56.29,56.3,56.18,56.18,25700.0,48.7542,48.7628,48.6589,48.6589,25700.0
2007-03-20 12:10:00,56.18,56.29,56.18,56.26,66100.0,48.6589,48.7542,48.6589,48.7282,66100.0
2007-03-20 12:20:00,56.26,56.38,56.25,56.38,13100.0,48.7282,48.8321,48.7195,48.8321,13100.0
2007-03-20 12:30:00,56.38,56.54,56.35,56.47,45000.0,48.8321,48.9707,48.8061,48.9101,45000.0
2007-03-20 12:40:00,56.45,56.5,56.4,56.45,29600.0,48.8928,48.9361,48.8495,48.8928,29600.0
2007-03-20 12:50:00,56.45,56.49,56.4,56.44,20600.0,48.8928,48.9274,48.8495,48.8841,20600.0
2007-03-20 13:00:00,56.44,56.46,56.34,56.36,27600.0,48.8841,48.9014,48.7975,48.8148,27600.0
2007-03-20 13:10:00,56.35,56.4,56.26,56.37,28000.0,48.8061,48.8495,48.7282,48.8235,28000.0
2007-03-20 13:20:00,56.35,56.36,56.3,56.31,13100.0,48.8061,48.8148,48.7628,48.7715,13100.0
2007-03-20 13:30:00,56.33,56.34,56.27,56.33,26800.0,48.7888,48.7975,48.7369,48.7888,26800.0
2007-03-20 13:40:00,56.33,56.52,56.33,56.39,22300.0,48.7888,48.9534,48.7888,48.8408,22300.0
2007-03-20 13:50:00,56.38,56.42,56.33,56.4,16900.0,48.8321,48.8668,48.7888,48.8495,16900.0
2007-03-20 14:00:00,56.41,56.51,56.38,56.46,38100.0,48.8581,48.9447,48.8321,48.9014,38100.0
2007-03-20 14:10:00,56.47,56.56,56.47,56.54,41300.0,48.9101,48.988,48.9101,48.9707,41300.0
2007-03-20 14:20:00,56.54,56.62,56.51,56.51,30100.0,48.9707,49.04,48.9447,48.9447,30100.0
2007-03-20 14:30:00,56.51,56.52,56.41,56.42,25200.0,48.9447,48.9534,48.8581,48.8668,25200.0
2007-03-20 14:40:00,56.42,56.55,56.41,56.45,23900.0,48.8668,48.9794,48.8581,48.8928,23900.0
2007-03-20 14:50:00,56.45,56.52,56.41,56.52,20800.0,48.8928,48.9534,48.8581,48.9534,20800.0
2007-03-20 15:00:00,56.49,56.6,56.48,56.59,27500.0,48.9274,49.0227,48.9187,49.014,27500.0
2007-03-20 15:10:00,56.59,56.63,56.55,56.57,68600.0,49.014,49.0487,48.9794,48.9967,68600.0
2007-03-20 15:20:00,56.57,56.6,56.56,56.58,19100.0,48.9967,49.0227,48.988,49.0054,19100.0
2007-03-20 15:30:00,56.58,56.69,56.53,56.61,39300.0,49.0054,49.1006,48.9621,49.0313,39300.0
2007-03-20 15:40:00,56.61,56.63,56.54,56.62,32800.0,49.0313,49.0487,48.9707,49.04,32800.0
2007-03-20 15:50:00,56.62,56.67,56.57,56.61,62700.0,49.04,49.0833,48.9967,49.0313,62700.0
2007-03-21 09:30:00,56.5,56.64,56.36,56.61,29400.0,48.9361,49.0573,48.8148,49.0313,29400.0
2007-03-21 09:40:00,56.61,56.69,56.44,56.59,48200.0,49.0313,49.1006,48.8841,49.014,48200.0
2007-03-21 09:50:00,56.59,56.6,56.44,56.5,54400.0,49.014,49.0227,48.8841,48.9361,54400.0
2007-03-21 10:00:00,56.52,56.54,56.29,56.36,47500.0,48.9534,48.9707,48.7542,48.8148,47500.0
2007-03-21 10:10:00,56.36,56.41,56.29,56.37,37100.0,48.8148,48.8581,48.7542,48.8235,37100.0
2007-03-21 10:20:00,56.37,56.41,56.32,56.38,29900.0,48.8235,48.8581,48.7802,48.8321,29900.0
2007-03-21 10:30:00,56.39,56.42,56.35,56.37,36500.0,48.8408,48.8668,48.8061,48.8235,36500.0
2007-03-21 10:40:00,56.37,56.44,56.33,56.38,24600.0,48.8235,48.8841,48.7888,48.8321,24600.0
2007-03-21 10:50:00,56.39,56.42,56.36,56.39,49600.0,48.8408,48.8668,48.8148,48.8408,49600.0
2007-03-21 11:00:00,56.39,56.41,56.35,56.35,40000.0,48.8408,48.8581,48.8061,48.8061,40000.0
2007-03-21 11:10:00,56.36,56.36,56.28,56.3,44800.0,48.8148,48.8148,48.7455,48.7628,44800.0
2007-03-21 11:20:00,56.3,56.39,56.29,56.35,44500.0,48.7628,48.8408,48.7542,48.8061,44500.0
2007-03-21 11:30:00,56.35,56.35,56.31,56.31,18300.0,48.8061,48.8061,48.7715,48.7715,18300.0
2007-03-21 11:40:00,56.31,56.31,56.21,56.21,20000.0,48.7715,48.7715,48.6849,48.6849,20000.0
2007-03-21 11:50:00,56.21,56.25,56.18,56.19,21800.0,48.6849,48.7195,48.6589,48.6676,21800.0
2007-03-21 12:00:00,56.19,56.24,56.18,56.19,34700.0,48.6676,48.7109,48.6589,48.6676,34700.0
2007-03-21 12:10:00,56.19,56.29,56.19,56.2,38700.0,48.6676,48.7542,48.6676,48.6762,38700.0
2007-03-21 12:20:00,56.19,56.26,56.18,56.24,19200.0,48.6676,48.7282,48.6589,48.7109,19200.0
2007-03-21 12:30:00,56.24,56.26,56.22,56.25,22400.0,48.7109,48.7282,48.6936,48.7195,22400.0
2007-03-21 12:40:00,56.25,56.25,56.19,56.19,19300.0,48.7195,48.7195,48.6676,48.6676,19300.0
2007-03-21 12:50:00,56.18,56.24,56.18,56.2,13200.0,48.6589,48.7109,48.6589,48.6762,13200.0
2007-03-21 13:00:00,56.2,56.24,56.19,56.22,17800.0,48.6762,48.7109,48.6676,48.6936,17800.0
2007-03-21 13:10:00,56.22,56.34,56.2,56.33,8900.0,48.6936,48.7975,48.6762,48.7888,8900.0
2007-03-21 13:20:00,56.34,56.44,56.34,56.41,8900.0,48.7975,48.8841,48.7975,48.8581,8900.0
2007-03-21 13:30:00,56.41,56.42,56.4,56.41,4900.0,48.8581,48.8668,48.8495,48.8581,4900.0
2007-03-21 13:40:00,56.41,56.49,56.41,56.47,9200.0,48.8581,48.9274,48.8581,48.9101,9200.0
2007-03-21 13:50:00,56.47,56.5,56.45,56.5,3600.0,48.9101,48.9361,48.8928,48.9361,3600.0
2007-03-21 14:00:00,56.48,56.49,56.43,56.47,8200.0,48.9187,48.9274,48.8754,48.9101,8200.0
2007-03-21 14:10:00,56.48,56.82,56.36,56.65,57300.0,48.9187,49.2132,48.8148,49.066,57300.0
2007-03-21 14:20:00,56.67,57.05,56.66,56.97,83200.0,49.0833,49.4124,49.0746,49.3431,83200.0
2007-03-21 14:30:00,56.97,57.0,56.94,56.96,22600.0,49.3431,49.3691,49.3172,49.3345,22600.0
2007-03-21 14:40:00,56.96,57.14,56.96,57.09,28000.0,49.3345,49.4904,49.3345,49.4471,28000.0
2007-03-21 14:50:00,57.09,57.24,57.05,57.2,43100.0,49.4471,49.577,49.4124,49.5424,43100.0
2007-03-21 15:00:00,57.21,57.36,57.21,57.3,62400.0,49.551,49.6809,49.551,49.629,62400.0
2007-03-21 15:10:00,57.31,57.31,57.16,57.22,63200.0,49.6376,49.6376,49.5077,49.5597,63200.0
2007-03-21 15:20:00,57.21,57.35,57.18,57.3,67400.0,49.551,49.6723,49.525,49.629,67400.0
2007-03-21 15:30:00,57.29,57.49,57.28,57.44,89900.0,49.6203,49.7935,49.6116,49.7502,89900.0
2007-03-21 15:40:00,57.44,57.5,57.42,57.5,69300.0,49.7502,49.8022,49.7329,49.8022,69300.0
2007-03-21 15:50:00,57.49,57.51,57.44,57.46,64500.0,49.7935,49.8109,49.7502,49.7675,64500.0
2007-03-22 09:30:00,57.28,57.43,57.02,57.43,50800.0,49.6116,49.7416,49.3865,49.7416,50800.0
2007-03-22 09:40:00,57.44,57.46,57.31,57.34,40400.0,49.7502,49.7675,49.6376,49.6636,40400.0
2007-03-22 09:50:00,57.35,57.35,57.19,57.19,20800.0,49.6723,49.6723,49.5337,49.5337,20800.0
2007-03-22 10:00:00,57.19,57.3,57.14,57.16,31200.0,49.5337,49.629,49.4904,49.5077,31200.0
2007-03-22 10:10:00,57.18,57.36,57.18,57.26,38700.0,49.525,49.6809,49.525,49.5943,38700.0
2007-03-22 10:20:00,57.26,57.27,57.08,57.1,23700.0,49.5943,49.603,49.4384,49.4557,23700.0
2007-03-22 10:30:00,57.09,57.1,56.98,57.03,25400.0,49.4471,49.4557,49.3518,49.3951,25400.0
2007-03-22 10:40:00,57.03,57.12,57.02,57.08,20700.0,49.3951,49.4731,49.3865,49.4384,20700.0
2007-03-22 10:50:00,57.06,57.06,56.97,57.0,21500.0,49.4211,49.4211,49.3431,49.3691,21500.0
2007-03-22 11:00:00,56.98,57.0,56.92,56.96,48900.0,49.3518,49.3691,49.2998,49.3345,48900.0
2007-03-22 11:10:00,56.96,57.0,56.93,57.0,15100.0,49.3345,49.3691,49.3085,49.3691,15100.0
2007-03-22 11:20:00,56.99,57.05,56.98,57.04,28200.0,49.3605,49.4124,49.3518,49.4038,28200.0
2007-03-22 11:30:00,57.04,57.09,56.97,56.97,23100.0,49.4038,49.4471,49.3431,49.3431,23100.0
2007-03-22 11:40:00,56.98,56.98,56.92,56.95,17600.0,49.3518,49.3518,49.2998,49.3258,17600.0
2007-03-22 11:50:00,56.95,57.01,56.91,57.0,24200.0,49.3258,49.3778,49.2912,49.3691,24200.0
2007-03-22 12:00:00,57.0,57.17,56.98,57.17,42300.0,49.3691,49.5164,49.3518,49.5164,42300.0
2007-03-22 12:10:00,57.17,57.29,57.15,57.15,30200.0,49.5164,49.6203,49.499,49.499,30200.0
2007-03-22 12:20:00,57.16,57.16,57.07,57.08,21200.0,49.5077,49.5077,49.4298,49.4384,21200.0
2007-03-22 12:30:00,57.09,57.2,57.09,57.16,18200.0,49.4471,49.5424,49.4471,49.5077,18200.0
2007-03-22 12:40:00,57.15,57.28,57.11,57.12,36900.0,49.499,49.6116,49.4644,49.4731,36900.0
2007-03-22 12:50:00,57.11,57.17,57.1,57.12,10400.0,49.4644,49.5164,49.4557,49.4731,10400.0
2007-03-22 13:00:00,57.11,57.13,57.05,57.06,29600.0,49.4644,49.4817,49.4124,49.4211,29600.0
2007-03-22 13:10:00,57.05,57.09,57.02,57.03,23600.0,49.4124,49.4471,49.3865,49.3951,23600.0
2007-03-22 13:20:00,57.02,57.03,57.01,57.01,9700.0,49.3865,49.3951,49.3778,49.3778,9700.0
2007-03-22 13:30:00,57.01,57.08,56.99,57.06,49900.0,49.3778,49.4384,49.3605,49.4211,49900.0
2007-03-22 13:40:00,57.05,57.16,57.05,57.1,33300.0,49.4124,49.5077,49.4124,49.4557,33300.0
2007-03-22 13:50:00,57.1,57.15,57.1,57.13,21900.0,49.4557,49.499,49.4557,49.4817,21900.0
2007-03-22 14:00:00,57.13,57.23,57.12,57.2,57100.0,49.4817,49.5683,49.4731,49.5424,57100.0
2007-03-22 14:10:00,57.2,57.21,57.18,57.2,14500.0,49.5424,49.551,49.525,49.5424,14500.0
2007-03-22 14:20:00,57.19,57.29,57.15,57.27,91500.0,49.5337,49.6203,49.499,49.603,91500.0
2007-03-22 14:30:00,57.28,57.39,57.25,57.39,62900.0,49.6116,49.7069,49.5857,49.7069,62900.0
2007-03-22 14:40:00,57.38,57.5,57.35,57.5,72700.0,49.6983,49.8022,49.6723,49.8022,72700.0
2007-03-22 14:50:00,57.5,57.54,57.39,57.39,22200.0,49.8022,49.8368,49.7069,49.7069,22200.0
2007-03-22 15:00:00,57.39,57.39,57.29,57.29,25200.0,49.7069,49.7069,49.6203,49.6203,25200.0
2007-03-22 15:10:00,57.3,57.3,57.24,57.27,24800.0,49.629,49.629,49.577,49.603,24800.0
2007-03-22 15:20:00,57.27,57.31,57.19,57.21,35200.0,49.603,49.6376,49.5337,49.551,35200.0
2007-03-22 15:30:00,57.22,57.24,57.18,57.2,42600.0,49.5597,49.577,49.525,49.5424,42600.0
2007-03-22 15:40:00,57.2,57.21,57.15,57.15,45700.0,49.5424,49.551,49.499,49.499,45700.0
2007-03-22 15:50:00,57.15,57.24,57.15,57.19,75200.0,49.499,49.577,49.499,49.5337,75200.0
2007-03-23 09:30:00,59.53,59.53,57.08,57.43,65800.0,51.5604,51.5604,49.4384,49.7416,65800.0
2007-03-23 09:40:00,57.44,57.47,57.27,57.28,20100.0,49.7502,49.7762,49.603,49.6116,20100.0
2007-03-23 09:50:00,57.29,57.44,57.29,57.38,131600.0,49.6203,49.7502,49.6203,49.6983,131600.0
2007-03-23 10:00:00,57.4,57.73,57.4,57.67,48600.0,49.7156,50.0014,49.7156,49.9494,48600.0
2007-03-23 10:10:00,57.66,57.66,57.55,57.61,24600.0,49.9408,49.9408,49.8455,49.8975,24600.0
2007-03-23 10:20:00,57.61,57.65,57.56,57.65,21300.0,49.8975,49.9321,49.8542,49.9321,21300.0
2007-03-23 10:30:00,57.62,57.75,57.58,57.75,19100.0,49.9061,50.0187,49.8715,50.0187,19100.0
2007-03-23 10:40:00,57.73,57.77,57.68,57.77,26600.0,50.0014,50.036,49.9581,50.036,26600.0
2007-03-23 10:50:00,57.77,57.9,57.75,57.9,27900.0,50.036,50.1486,50.0187,50.1486,27900.0
2007-03-23 11:00:00,57.89,57.89,57.79,57.81,27800.0,50.14,50.14,50.0534,50.0707,27800.0
2007-03-23 11:10:00,57.81,57.85,57.8,57.85,25200.0,50.0707,50.1053,50.062,50.1053,25200.0
2007-03-23 11:20:00,57.84,57.84,57.8,57.8,12000.0,50.0967,50.0967,50.062,50.062,12000.0
2007-03-23 11:30:00,57.8,57.84,57.79,57.82,14400.0,50.062,50.0967,50.0534,50.0794,14400.0
2007-03-23 11:40:00,57.83,57.83,57.8,57.8,15500.0,50.088,50.088,50.062,50.062,15500.0
2007-03-23 11:50:00,57.8,57.83,57.78,57.82,22800.0,50.062,50.088,50.0447,50.0794,22800.0
2007-03-23 12:00:00,57.8,57.89,57.8,57.88,19700.0,50.062,50.14,50.062,50.1313,19700.0
2007-03-23 12:10:00,57.87,57.87,57.82,57.85,16800.0,50.1227,50.1227,50.0794,50.1053,16800.0
2007-03-23 12:20:00,57.85,57.87,57.8,57.82,13300.0,50.1053,50.1227,50.062,50.0794,13300.0
2007-03-23 12:30:00,57.81,57.82,57.79,57.8,15100.0,50.0707,50.0794,50.0534,50.062,15100.0
2007-03-23 12:40:00,57.8,57.83,57.79,57.82,21300.0,50.062,50.088,50.0534,50.0794,21300.0
2007-03-23 12:50:00,57.83,57.84,57.81,57.81,5500.0,50.088,50.0967,50.0707,50.0707,5500.0
2007-03-23 13:00:00,57.82,57.82,57.8,57.81,11200.0,50.0794,50.0794,50.062,50.0707,11200.0
2007-03-23 13:10:00,57.81,57.85,57.79,57.85,24700.0,50.0707,50.1053,50.0534,50.1053,24700.0
2007-03-23 13:20:00,57.84,57.84,57.79,57.84,18100.0,50.0967,50.0967,50.0534,50.0967,18100.0
2007-03-23 13:30:00,57.83,57.84,57.79,57.83,11300.0,50.088,50.0967,50.0534,50.088,11300.0
2007-03-23 13:40:00,57.83,57.84,57.8,57.83,9500.0,50.088,50.0967,50.062,50.088,9500.0
2007-03-23 13:50:00,57.82,57.83,57.72,57.73,9800.0,50.0794,50.088,49.9927,50.0014,9800.0
2007-03-23 14:00:00,57.72,57.76,57.7,57.75,13900.0,49.9927,50.0274,49.9754,50.0187,13900.0
2007-03-23 14:10:00,57.75,57.76,57.66,57.67,11100.0,50.0187,50.0274,49.9408,49.9494,11100.0
2007-03-23 14:20:00,57.67,57.73,57.67,57.7,13700.0,49.9494,50.0014,49.9494,49.9754,13700.0
2007-03-23 14:30:00,57.71,57.76,57.69,57.75,13500.0,49.9841,50.0274,49.9668,50.0187,13500.0
2007-03-23 14:40:00,57.75,57.75,57.74,57.75,12700.0,50.0187,50.0187,50.0101,50.0187,12700.0
2007-03-23 14:50:00,57.75,57.76,57.7,57.76,19100.0,50.0187,50.0274,49.9754,50.0274,19100.0
2007-03-23 15:00:00,57.76,57.76,57.73,57.76,16900.0,50.0274,50.0274,50.0014,50.0274,16900.0
2007-03-23 15:10:00,57.76,57.8,57.75,57.8,17100.0,50.0274,50.062,50.0187,50.062,17100.0
2007-03-23 15:20:00,57.8,57.85,57.8,57.83,17900.0,50.062,50.1053,50.062,50.088,17900.0
2007-03-23 15:30:00,57.84,57.86,57.8,57.86,24200.0,50.0967,50.114,50.062,50.114,24200.0
2007-03-23 15:40:00,57.87,57.95,57.78,57.93,57800.0,50.1227,50.1919,50.0447,50.1746,57800.0
2007-03-23 15:50:00,57.92,57.92,57.82,57.83,43500.0,50.166,50.166,50.0794,50.088,43500.0
2007-03-26 09:30:00,59.45,59.45,57.0,57.5,86100.0,51.4911,51.4911,49.3691,49.8022,86100.0
2007-03-26 09:40:00,57.48,57.69,57.47,57.68,38100.0,49.7849,49.9668,49.7762,49.9581,38100.0
2007-03-26 09:50:00,57.7,57.74,57.62,57.66,24800.0,49.9754,50.0101,49.9061,49.9408,24800.0
2007-03-26 10:00:00,57.7,57.7,57.29,57.41,75600.0,49.9754,49.9754,49.6203,49.7242,75600.0
2007-03-26 10:10:00,57.39,57.45,57.31,57.44,27700.0,49.7069,49.7589,49.6376,49.7502,27700.0
2007-03-26 10:20:00,57.42,57.48,57.35,57.43,60000.0,49.7329,49.7849,49.6723,49.7416,60000.0
2007-03-26 10:30:00,57.43,57.5,57.39,57.49,44800.0,49.7416,49.8022,49.7069,49.7935,44800.0
2007-03-26 10:40:00,57.49,57.52,57.47,57.52,30600.0,49.7935,49.8195,49.7762,49.8195,30600.0
2007-03-26 10:50:00,57.52,57.52,57.5,57.51,12700.0,49.8195,49.8195,49.8022,49.8109,12700.0
2007-03-26 11:00:00,57.51,57.52,57.47,57.5,35800.0,49.8109,49.8195,49.7762,49.8022,35800.0
2007-03-26 11:10:00,57.51,57.53,57.49,57.53,24200.0,49.8109,49.8282,49.7935,49.8282,24200.0
2007-03-26 11:20:00,57.53,57.59,57.49,57.53,14700.0,49.8282,49.8801,49.7935,49.8282,14700.0
2007-03-26 11:30:00,57.53,57.54,57.5,57.54,47800.0,49.8282,49.8368,49.8022,49.8368,47800.0
2007-03-26 11:40:00,57.54,57.6,57.52,57.56,11600.0,49.8368,49.8888,49.8195,49.8542,11600.0
2007-03-26 11:50:00,57.55,57.55,57.53,57.54,8500.0,49.8455,49.8455,49.8282,49.8368,8500.0
2007-03-26 12:00:00,57.54,57.59,57.53,57.58,15700.0,49.8368,49.8801,49.8282,49.8715,15700.0
2007-03-26 12:10:00,57.56,57.72,57.56,57.72,19300.0,49.8542,49.9927,49.8542,49.9927,19300.0
2007-03-26 12:20:00,57.72,57.82,57.72,57.82,24200.0,49.9927,50.0794,49.9927,50.0794,24200.0
2007-03-26 12:30:00,57.82,57.82,57.77,57.81,12100.0,50.0794,50.0794,50.036,50.0707,12100.0
2007-03-26 12:40:00,57.81,57.82,57.74,57.77,16100.0,50.0707,50.0794,50.0101,50.036,16100.0
2007-03-26 12:50:00,57.77,57.77,57.7,57.71,14400.0,50.036,50.036,49.9754,49.9841,14400.0
2007-03-26 13:00:00,57.7,57.71,57.62,57.64,13500.0,49.9754,49.9841,49.9061,49.9235,13500.0
2007-03-26 13:10:00,57.63,57.67,57.57,57.57,28900.0,49.9148,49.9494,49.8628,49.8628,28900.0
2007-03-26 13:20:00,57.58,57.58,57.51,57.53,40300.0,49.8715,49.8715,49.8109,49.8282,40300.0
2007-03-26 13:30:00,57.53,57.6,57.53,57.6,20400.0,49.8282,49.8888,49.8282,49.8888,20400.0
2007-03-26 13:40:00,57.6,57.62,57.58,57.59,31500.0,49.8888,49.9061,49.8715,49.8801,31500.0
2007-03-26 13:50:00,57.59,57.59,57.49,57.52,17300.0,49.8801,49.8801,49.7935,49.8195,17300.0
2007-03-26 14:00:00,57.52,57.62,57.52,57.61,23900.0,49.8195,49.9061,49.8195,49.8975,23900.0
2007-03-26 14:10:00,57.61,57.61,57.58,57.6,14600.0,49.8975,49.8975,49.8715,49.8888,14600.0
2007-03-26 14:20:00,57.6,57.64,57.55,57.55,26200.0,49.8888,49.9235,49.8455,49.8455,26200.0
2007-03-26 14:30:00,57.55,57.57,57.51,57.54,25900.0,49.8455,49.8628,49.8109,49.8368,25900.0
2007-03-26 14:40:00,57.56,57.57,57.54,57.54,20900.0,49.8542,49.8628,49.8368,49.8368,20900.0
2007-03-26 14:50:00,57.54,57.63,57.52,57.63,14900.0,49.8368,49.9148,49.8195,49.9148,14900.0
2007-03-26 15:00:00,57.63,57.72,57.63,57.65,21500.0,49.9148,49.9927,49.9148,49.9321,21500.0
2007-03-26 15:10:00,57.66,57.66,57.61,57.64,22300.0,49.9408,49.9408,49.8975,49.9235,22300.0
2007-03-26 15:20:00,57.64,57.79,57.64,57.76,16400.0,49.9235,50.0534,49.9235,50.0274,16400.0
2007-03-26 15:30:00,57.75,57.85,57.75,57.78,54200.0,50.0187,50.1053,50.0187,50.0447,54200.0
2007-03-26 15:40:00,57.78,57.99,57.78,57.93,37100.0,50.0447,50.2266,50.0447,50.1746,37100.0
2007-03-26 15:50:00,57.93,57.93,57.88,57.9,33900.0,50.1746,50.1746,50.1313,50.1486,33900.0
2007-03-27 09:30:00,57.92,57.92,57.54,57.65,30400.0,50.166,50.166,49.8368,49.9321,30400.0
2007-03-27 09:40:00,57.66,57.8,57.65,57.8,30500.0,49.9408,50.062,49.9321,50.062,30500.0
2007-03-27 09:50:00,57.79,57.86,57.76,57.78,43400.0,50.0534,50.114,50.0274,50.0447,43400.0
2007-03-27 10:00:00,57.73,57.85,57.68,57.78,63100.0,50.0014,50.1053,49.9581,50.0447,63100.0
2007-03-27 10:10:00,57.77,57.82,57.73,57.8,36800.0,50.036,50.0794,50.0014,50.062,36800.0
2007-03-27 10:20:00,57.81,57.87,57.79,57.8,31300.0,50.0707,50.1227,50.0534,50.062,31300.0
2007-03-27 10:30:00,57.8,57.83,57.77,57.81,28000.0,50.062,50.088,50.036,50.0707,28000.0
2007-03-27 10:40:00,57.81,57.88,57.8,57.87,27600.0,50.0707,50.1313,50.062,50.1227,27600.0
2007-03-27 10:50:00,57.88,57.96,57.84,57.95,30200.0,50.1313,50.2006,50.0967,50.1919,30200.0
2007-03-27 11:00:00,57.95,57.97,57.92,57.93,34600.0,50.1919,50.2093,50.166,50.1746,34600.0
2007-03-27 11:10:00,57.94,57.98,57.89,57.98,29400.0,50.1833,50.2179,50.14,50.2179,29400.0
2007-03-27 11:20:00,57.97,58.01,57.93,58.01,156500.0,50.2093,50.2439,50.1746,50.2439,156500.0
2007-03-27 11:30:00,58.0,58.06,57.97,58.06,84800.0,50.2353,50.2872,50.2093,50.2872,84800.0
2007-03-27 11:40:00,58.06,58.25,58.05,58.2,33200.0,50.2872,50.4518,50.2786,50.4085,33200.0
2007-03-27 11:50:00,58.21,58.22,58.19,58.21,13900.0,50.4171,50.4258,50.3998,50.4171,13900.0
2007-03-27 12:00:00,58.2,58.35,58.19,58.34,48100.0,50.4085,50.5384,50.3998,50.5297,48100.0
2007-03-27 12:10:00,58.34,58.45,57.75,58.22,185400.0,50.5297,50.625,50.0187,50.4258,185400.0
2007-03-27 12:20:00,58.22,58.31,58.22,58.3,55800.0,50.4258,50.5038,50.4258,50.4951,55800.0
2007-03-27 12:30:00,58.3,58.37,58.24,58.36,79400.0,50.4951,50.5557,50.4431,50.5471,79400.0
2007-03-27 12:40:00,58.36,58.36,58.26,58.35,40200.0,50.5471,50.5471,50.4604,50.5384,40200.0
2007-03-27 12:50:00,58.35,58.36,58.27,58.35,53300.0,50.5384,50.5471,50.4691,50.5384,53300.0
2007-03-27 13:00:00,58.35,58.36,58.33,58.36,26900.0,50.5384,50.5471,50.5211,50.5471,26900.0
2007-03-27 13:10:00,58.36,58.36,58.27,58.29,44000.0,50.5471,50.5471,50.4691,50.4864,44000.0
2007-03-27 13:20:00,58.3,58.35,58.3,58.31,37900.0,50.4951,50.5384,50.4951,50.5038,37900.0
2007-03-27 13:30:00,58.32,58.33,58.28,58.32,23800.0,50.5124,50.5211,50.4778,50.5124,23800.0
2007-03-27 13:40:00,58.32,58.34,58.3,58.34,15900.0,50.5124,50.5297,50.4951,50.5297,15900.0
2007-03-27 13:50:00,58.34,58.34,58.3,58.31,18700.0,50.5297,50.5297,50.4951,50.5038,18700.0
2007-03-27 14:00:00,58.3,58.34,58.25,58.29,46300.0,50.4951,50.5297,50.4518,50.4864,46300.0
2007-03-27 14:10:00,58.3,58.34,58.28,58.28,21700.0,50.4951,50.5297,50.4778,50.4778,21700.0
2007-03-27 14:20:00,58.28,58.34,58.25,58.32,33400.0,50.4778,50.5297,50.4518,50.5124,33400.0
2007-03-27 14:30:00,58.3,58.34,58.3,58.33,19500.0,50.4951,50.5297,50.4951,50.5211,19500.0
2007-03-27 14:40:00,58.33,58.33,58.31,58.31,19500.0,50.5211,50.5211,50.5038,50.5038,19500.0
2007-03-27 14:50:00,58.32,58.47,58.3,58.46,57700.0,50.5124,50.6423,50.4951,50.6337,57700.0
2007-03-27 15:00:00,58.45,58.46,58.42,58.45,34200.0,50.625,50.6337,50.599,50.625,34200.0
2007-03-27 15:10:00,58.45,58.46,58.44,58.44,26900.0,50.625,50.6337,50.6164,50.6164,26900.0
2007-03-27 15:20:00,58.44,58.45,58.42,58.44,28200.0,50.6164,50.625,50.599,50.6164,28200.0
2007-03-27 15:30:00,58.44,58.56,58.43,58.5,75600.0,50.6164,50.7203,50.6077,50.6683,75600.0
2007-03-27 15:40:00,58.49,58.53,58.45,58.5,66800.0,50.6597,50.6943,50.625,50.6683,66800.0
2007-03-27 15:50:00,58.5,58.53,58.45,58.46,86900.0,50.6683,50.6943,50.625,50.6337,86900.0
2007-03-28 09:30:00,58.3,58.33,58.16,58.21,46800.0,50.4951,50.5211,50.3738,50.4171,46800.0
2007-03-28 09:40:00,58.21,58.4,58.19,58.3,44100.0,50.4171,50.5817,50.3998,50.4951,44100.0
2007-03-28 09:50:00,58.32,58.44,58.3,58.42,43000.0,50.5124,50.6164,50.4951,50.599,43000.0
2007-03-28 10:00:00,58.42,58.5,58.37,58.43,41500.0,50.599,50.6683,50.5557,50.6077,41500.0
2007-03-28 10:10:00,58.43,58.45,58.26,58.3,46500.0,50.6077,50.625,50.4604,50.4951,46500.0
2007-03-28 10:20:00,58.31,58.37,58.26,58.37,40200.0,50.5038,50.5557,50.4604,50.5557,40200.0
2007-03-28 10:30:00,58.36,58.4,58.19,58.39,80800.0,50.5471,50.5817,50.3998,50.573,80800.0
2007-03-28 10:40:00,58.39,58.47,58.33,58.45,86100.0,50.573,50.6423,50.5211,50.625,86100.0
2007-03-28 10:50:00,58.44,58.5,58.44,58.47,64500.0,50.6164,50.6683,50.6164,50.6423,64500.0
2007-03-28 11:00:00,58.47,58.48,58.41,58.47,43600.0,50.6423,50.651,50.5904,50.6423,43600.0
2007-03-28 11:10:00,58.47,58.53,58.42,58.45,36900.0,50.6423,50.6943,50.599,50.625,36900.0
2007-03-28 11:20:00,58.43,58.47,58.36,58.47,45800.0,50.6077,50.6423,50.5471,50.6423,45800.0
2007-03-28 11:30:00,58.47,58.64,58.45,58.62,33500.0,50.6423,50.7896,50.625,50.7723,33500.0
2007-03-28 11:40:00,58.62,58.77,58.62,58.7,49600.0,50.7723,50.9022,50.7723,50.8415,49600.0
2007-03-28 11:50:00,58.7,58.7,58.59,58.7,32700.0,50.8415,50.8415,50.7463,50.8415,32700.0
2007-03-28 12:00:00,58.71,58.9,58.7,58.88,91400.0,50.8502,51.0148,50.8415,50.9974,91400.0
2007-03-28 12:10:00,58.88,58.9,58.82,58.9,52400.0,50.9974,51.0148,50.9455,51.0148,52400.0
2007-03-28 12:20:00,58.9,58.95,58.81,58.83,93300.0,51.0148,51.0581,50.9368,50.9541,93300.0
2007-03-28 12:30:00,58.83,58.87,58.67,58.7,78400.0,50.9541,50.9888,50.8156,50.8415,78400.0
2007-03-28 12:40:00,58.7,58.73,58.69,58.71,32500.0,50.8415,50.8675,50.8329,50.8502,32500.0
2007-03-28 12:50:00,58.7,58.77,58.69,58.76,57900.0,50.8415,50.9022,50.8329,50.8935,57900.0
2007-03-28 13:00:00,58.74,58.75,58.68,58.73,32400.0,50.8762,50.8848,50.8242,50.8675,32400.0
2007-03-28 13:10:00,58.73,58.73,58.62,58.68,27500.0,50.8675,50.8675,50.7723,50.8242,27500.0
2007-03-28 13:20:00,58.66,58.7,58.63,58.68,24800.0,50.8069,50.8415,50.7809,50.8242,24800.0
2007-03-28 13:30:00,58.69,58.75,58.67,58.73,35100.0,50.8329,50.8848,50.8156,50.8675,35100.0
2007-03-28 13:40:00,58.73,58.81,58.72,58.75,38900.0,50.8675,50.9368,50.8589,50.8848,38900.0
2007-03-28 13:50:00,58.76,58.76,58.68,58.75,47900.0,50.8935,50.8935,50.8242,50.8848,47900.0
2007-03-28 14:00:00,58.76,58.81,58.65,58.67,33100.0,50.8935,50.9368,50.7982,50.8156,33100.0
2007-03-28 14:10:00,58.68,58.71,58.56,58.7,62500.0,50.8242,50.8502,50.7203,50.8415,62500.0
2007-03-28 14:20:00,58.71,58.75,58.65,58.72,48900.0,50.8502,50.8848,50.7982,50.8589,48900.0
2007-03-28 14:30:00,58.72,58.82,58.67,58.73,55500.0,50.8589,50.9455,50.8156,50.8675,55500.0
2007-03-28 14:40:00,58.72,58.74,58.67,58.72,34700.0,50.8589,50.8762,50.8156,50.8589,34700.0
2007-03-28 14:50:00,58.71,58.75,58.66,58.72,76200.0,50.8502,50.8848,50.8069,50.8589,76200.0
2007-03-28 15:00:00,58.73,58.77,58.69,58.71,64100.0,50.8675,50.9022,50.8329,50.8502,64100.0
2007-03-28 15:10:00,58.71,58.78,58.69,58.78,61800.0,50.8502,50.9108,50.8329,50.9108,61800.0
2007-03-28 15:20:00,58.78,58.93,58.77,58.87,87300.0,50.9108,51.0408,50.9022,50.9888,87300.0
2007-03-28 15:30:00,58.86,58.86,58.75,58.79,48800.0,50.9801,50.9801,50.8848,50.9195,48800.0
2007-03-28 15:40:00,58.79,58.83,58.72,58.77,88700.0,50.9195,50.9541,50.8589,50.9022,88700.0
2007-03-28 15:50:00,58.77,58.95,58.58,58.79,162100.0,50.9022,51.0581,50.7376,50.9195,162100.0
2007-03-29 09:30:00,59.15,59.31,58.98,59.21,100100.0,51.2313,51.3699,51.0841,51.2833,100100.0
2007-03-29 09:40:00,59.2,59.31,59.16,59.18,152700.0,51.2746,51.3699,51.24,51.2573,152700.0
2007-03-29 09:50:00,59.18,59.18,58.81,59.05,116900.0,51.2573,51.2573,50.9368,51.1447,116900.0
2007-03-29 10:00:00,59.05,59.06,58.98,59.02,79000.0,51.1447,51.1533,51.0841,51.1187,79000.0
2007-03-29 10:10:00,59.02,59.04,58.85,59.01,53500.0,51.1187,51.136,50.9715,51.11,53500.0
2007-03-29 10:20:00,59.02,59.02,58.96,58.97,29200.0,51.1187,51.1187,51.0667,51.0754,29200.0
2007-03-29 10:30:00,58.96,58.97,58.86,58.87,74600.0,51.0667,51.0754,50.9801,50.9888,74600.0
2007-03-29 10:40:00,58.86,58.86,58.59,58.61,50500.0,50.9801,50.9801,50.7463,50.7636,50500.0
2007-03-29 10:50:00,58.62,58.62,58.58,58.59,27700.0,50.7723,50.7723,50.7376,50.7463,27700.0
2007-03-29 11:00:00,58.58,58.59,58.55,58.55,128600.0,50.7376,50.7463,50.7116,50.7116,128600.0
2007-03-29 11:10:00,58.56,58.6,58.55,58.58,42300.0,50.7203,50.7549,50.7116,50.7376,42300.0
2007-03-29 11:20:00,58.58,58.58,58.53,58.53,34000.0,50.7376,50.7376,50.6943,50.6943,34000.0
2007-03-29 11:30:00,58.54,58.55,58.52,58.54,20100.0,50.703,50.7116,50.6856,50.703,20100.0
2007-03-29 11:40:00,58.53,58.55,58.5,58.5,20400.0,50.6943,50.7116,50.6683,50.6683,20400.0
2007-03-29 11:50:00,58.5,58.51,58.12,58.12,106700.0,50.6683,50.677,50.3392,50.3392,106700.0
2007-03-29 12:00:00,58.13,58.33,58.13,58.31,68200.0,50.3479,50.5211,50.3479,50.5038,68200.0
2007-03-29 12:10:00,58.3,58.3,58.11,58.17,74000.0,50.4951,50.4951,50.3305,50.3825,74000.0
2007-03-29 12:20:00,58.17,58.17,58.03,58.05,27700.0,50.3825,50.3825,50.2612,50.2786,27700.0
2007-03-29 12:30:00,58.07,58.12,58.03,58.03,27000.0,50.2959,50.3392,50.2612,50.2612,27000.0
2007-03-29 12:40:00,58.04,58.14,58.03,58.13,21100.0,50.2699,50.3565,50.2612,50.3479,21100.0
2007-03-29 12:50:00,58.14,58.2,58.06,58.07,33300.0,50.3565,50.4085,50.2872,50.2959,33300.0
2007-03-29 13:00:00,58.05,58.11,57.99,58.1,36500.0,50.2786,50.3305,50.2266,50.3219,36500.0
2007-03-29 13:10:00,58.1,58.16,58.06,58.07,34200.0,50.3219,50.3738,50.2872,50.2959,34200.0
2007-03-29 13:20:00,58.07,58.07,57.98,58.02,26200.0,50.2959,50.2959,50.2179,50.2526,26200.0
2007-03-29 13:30:00,58.01,58.1,57.98,58.09,18600.0,50.2439,50.3219,50.2179,50.3132,18600.0
2007-03-29 13:40:00,58.09,58.11,57.98,58.0,29200.0,50.3132,50.3305,50.2179,50.2353,29200.0
2007-03-29 13:50:00,58.0,58.0,57.88,57.9,37900.0,50.2353,50.2353,50.1313,50.1486,37900.0
2007-03-29 14:00:00,57.91,57.91,57.77,57.85,40700.0,50.1573,50.1573,50.036,50.1053,40700.0
2007-03-29 14:10:00,57.86,57.87,57.79,57.84,20300.0,50.114,50.1227,50.0534,50.0967,20300.0
2007-03-29 14:20:00,57.84,57.91,57.83,57.85,29700.0,50.0967,50.1573,50.088,50.1053,29700.0
2007-03-29 14:30:00,57.85,57.89,57.77,57.88,36700.0,50.1053,50.14,50.036,50.1313,36700.0
2007-03-29 14:40:00,57.88,58.0,57.88,57.92,52200.0,50.1313,50.2353,50.1313,50.166,52200.0
2007-03-29 14:50:00,57.94,58.05,57.93,58.0,34100.0,50.1833,50.2786,50.1746,50.2353,34100.0
2007-03-29 15:00:00,58.01,58.05,58.0,58.03,31300.0,50.2439,50.2786,50.2353,50.2612,31300.0
2007-03-29 15:10:00,58.02,58.15,58.02,58.1,48400.0,50.2526,50.3652,50.2526,50.3219,48400.0
2007-03-29 15:20:00,58.11,58.15,58.1,58.12,25100.0,50.3305,50.3652,50.3219,50.3392,25100.0
2007-03-29 15:30:00,58.13,58.15,58.07,58.14,28600.0,50.3479,50.3652,50.2959,50.3565,28600.0
2007-03-29 15:40:00,58.15,58.21,58.14,58.2,51200.0,50.3652,50.4171,50.3565,50.4085,51200.0
2007-03-29 15:50:00,58.19,58.21,58.08,58.11,77600.0,50.3998,50.4171,50.3045,50.3305,77600.0
2007-03-30 09:30:00,58.44,58.44,58.15,58.3,27500.0,50.6164,50.6164,50.3652,50.4951,27500.0
2007-03-30 09:40:00,58.3,58.54,58.29,58.52,58500.0,50.4951,50.703,50.4864,50.6856,58500.0
2007-03-30 09:50:00,58.53,58.55,58.45,58.49,28900.0,50.6943,50.7116,50.625,50.6597,28900.0
2007-03-30 10:00:00,58.49,58.59,58.42,58.48,27900.0,50.6597,50.7463,50.599,50.651,27900.0
2007-03-30 10:10:00,58.49,58.6,58.49,58.56,47500.0,50.6597,50.7549,50.6597,50.7203,47500.0
2007-03-30 10:20:00,58.56,58.6,58.54,58.56,18600.0,50.7203,50.7549,50.703,50.7203,18600.0
2007-03-30 10:30:00,58.56,58.58,58.46,58.52,30700.0,50.7203,50.7376,50.6337,50.6856,30700.0
2007-03-30 10:40:00,58.52,58.56,58.45,58.47,26800.0,50.6856,50.7203,50.625,50.6423,26800.0
2007-03-30 10:50:00,58.48,58.5,58.44,58.46,19700.0,50.651,50.6683,50.6164,50.6337,19700.0
2007-03-30 11:00:00,58.44,58.48,58.44,58.48,10600.0,50.6164,50.651,50.6164,50.651,10600.0
2007-03-30 11:10:00,58.49,58.52,58.42,58.45,25100.0,50.6597,50.6856,50.599,50.625,25100.0
2007-03-30 11:20:00,58.44,58.45,58.24,58.25,27400.0,50.6164,50.625,50.4431,50.4518,27400.0
2007-03-30 11:30:00,58.25,58.36,58.25,58.32,14900.0,50.4518,50.5471,50.4518,50.5124,14900.0
2007-03-30 11:40:00,58.31,58.41,57.68,57.9,80300.0,50.5038,50.5904,49.9581,50.1486,80300.0
2007-03-30 11:50:00,57.91,57.94,57.77,57.85,99000.0,50.1573,50.1833,50.036,50.1053,99000.0
2007-03-30 12:00:00,57.85,57.96,57.72,57.94,44800.0,50.1053,50.2006,49.9927,50.1833,44800.0
2007-03-30 12:10:00,57.94,57.96,57.84,57.87,35600.0,50.1833,50.2006,50.0967,50.1227,35600.0
2007-03-30 12:20:00,57.86,57.92,57.82,57.9,34100.0,50.114,50.166,50.0794,50.1486,34100.0
2007-03-30 12:30:00,57.9,58.08,57.89,58.08,35500.0,50.1486,50.3045,50.14,50.3045,35500.0
2007-03-30 12:40:00,58.08,58.1,58.03,58.07,26100.0,50.3045,50.3219,50.2612,50.2959,26100.0
2007-03-30 12:50:00,58.08,58.15,58.07,58.14,23100.0,50.3045,50.3652,50.2959,50.3565,23100.0
2007-03-30 13:00:00,58.15,58.15,58.06,58.12,20500.0,50.3652,50.3652,50.2872,50.3392,20500.0
2007-03-30 13:10:00,58.13,58.2,58.13,58.19,23700.0,50.3479,50.4085,50.3479,50.3998,23700.0
2007-03-30 13:20:00,58.18,58.25,58.17,58.25,21800.0,50.3912,50.4518,50.3825,50.4518,21800.0
2007-03-30 13:30:00,58.25,58.3,58.19,58.2,14600.0,50.4518,50.4951,50.3998,50.4085,14600.0
2007-03-30 13:40:00,58.2,58.24,58.12,58.15,37400.0,50.4085,50.4431,50.3392,50.3652,37400.0
2007-03-30 13:50:00,58.15,58.19,58.12,58.19,12000.0,50.3652,50.3998,50.3392,50.3998,12000.0
2007-03-30 14:00:00,58.19,58.25,58.18,58.23,12400.0,50.3998,50.4518,50.3912,50.4345,12400.0
2007-03-30 14:10:00,58.24,58.28,58.24,58.26,10100.0,50.4431,50.4778,50.4431,50.4604,10100.0
2007-03-30 14:20:00,58.26,58.36,58.21,58.33,18100.0,50.4604,50.5471,50.4171,50.5211,18100.0
2007-03-30 14:30:00,58.33,58.39,58.3,58.39,16700.0,50.5211,50.573,50.4951,50.573,16700.0
2007-03-30 14:40:00,58.39,58.45,58.37,58.45,18300.0,50.573,50.625,50.5557,50.625,18300.0
2007-03-30 14:50:00,58.44,58.48,58.39,58.44,33100.0,50.6164,50.651,50.573,50.6164,33100.0
2007-03-30 15:00:00,58.44,58.47,58.43,58.46,22200.0,50.6164,50.6423,50.6077,50.6337,22200.0
2007-03-30 15:10:00,58.47,58.51,58.43,58.5,50300.0,50.6423,50.677,50.6077,50.6683,50300.0
2007-03-30 15:20:00,58.49,58.52,58.49,58.49,12000.0,50.6597,50.6856,50.6597,50.6597,12000.0
2007-03-30 15:30:00,58.5,58.5,58.43,58.43,25100.0,50.6683,50.6683,50.6077,50.6077,25100.0
2007-03-30 15:40:00,58.44,58.56,58.44,58.54,45700.0,50.6164,50.7203,50.6164,50.703,45700.0
2007-03-30 15:50:00,58.53,58.6,58.46,58.49,100200.0,50.6943,50.7549,50.6337,50.6597,100200.0
2007-04-02 09:30:00,58.59,58.74,58.54,58.58,37300.0,50.7463,50.8762,50.703,50.7376,37300.0
2007-04-02 09:40:00,58.58,58.75,58.58,58.73,29400.0,50.7376,50.8848,50.7376,50.8675,29400.0
2007-04-02 09:50:00,58.74,58.91,58.72,58.82,49800.0,50.8762,51.0234,50.8589,50.9455,49800.0
2007-04-02 10:00:00,58.82,58.84,58.6,58.71,62800.0,50.9455,50.9628,50.7549,50.8502,62800.0
2007-04-02 10:10:00,58.69,58.72,58.63,58.72,35900.0,50.8329,50.8589,50.7809,50.8589,35900.0
2007-04-02 10:20:00,58.72,58.78,58.7,58.73,23900.0,50.8589,50.9108,50.8415,50.8675,23900.0
2007-04-02 10:30:00,58.73,58.76,58.61,58.62,19500.0,50.8675,50.8935,50.7636,50.7723,19500.0
2007-04-02 10:40:00,58.62,58.63,58.57,58.61,20500.0,50.7723,50.7809,50.7289,50.7636,20500.0
2007-04-02 10:50:00,58.6,58.88,58.55,58.82,46400.0,50.7549,50.9974,50.7116,50.9455,46400.0
2007-04-02 11:00:00,58.84,58.95,58.83,58.93,21900.0,50.9628,51.0581,50.9541,51.0408,21900.0
2007-04-02 11:10:00,58.93,58.98,58.9,58.98,20400.0,51.0408,51.0841,51.0148,51.0841,20400.0
2007-04-02 11:20:00,58.96,59.11,58.92,59.11,102400.0,51.0667,51.1967,51.0321,51.1967,102400.0
2007-04-02 11:30:00,59.11,59.35,59.1,59.35,76100.0,51.1967,51.4045,51.188,51.4045,76100.0
2007-04-02 11:40:00,59.34,59.35,59.16,59.16,30300.0,51.3959,51.4045,51.24,51.24,30300.0
2007-04-02 11:50:00,59.16,59.33,59.12,59.3,37200.0,51.24,51.3872,51.2053,51.3612,37200.0
2007-04-02 12:00:00,59.31,59.35,59.3,59.32,46600.0,51.3699,51.4045,51.3612,51.3785,46600.0
2007-04-02 12:10:00,59.31,59.31,59.22,59.23,30200.0,51.3699,51.3699,51.2919,51.3006,30200.0
2007-04-02 12:20:00,59.23,59.24,59.21,59.23,18300.0,51.3006,51.3093,51.2833,51.3006,18300.0
2007-04-02 12:30:00,59.23,59.25,59.19,59.2,23900.0,51.3006,51.3179,51.2659,51.2746,23900.0
2007-04-02 12:40:00,59.19,59.2,59.15,59.16,11700.0,51.2659,51.2746,51.2313,51.24,11700.0
2007-04-02 12:50:00,59.15,59.16,59.03,59.03,14400.0,51.2313,51.24,51.1274,51.1274,14400.0
2007-04-02 13:00:00,59.03,59.07,58.96,59.03,30500.0,51.1274,51.162,51.0667,51.1274,30500.0
2007-04-02 13:10:00,59.03,59.05,58.98,59.01,17200.0,51.1274,51.1447,51.0841,51.11,17200.0
2007-04-02 13:20:00,59.03,59.15,59.03,59.15,18600.0,51.1274,51.2313,51.1274,51.2313,18600.0
2007-04-02 13:30:00,59.15,59.18,59.13,59.18,14900.0,51.2313,51.2573,51.214,51.2573,14900.0
2007-04-02 13:40:00,59.18,59.18,59.14,59.16,35000.0,51.2573,51.2573,51.2226,51.24,35000.0
2007-04-02 13:50:00,59.14,59.15,59.03,59.04,27100.0,51.2226,51.2313,51.1274,51.136,27100.0
2007-04-02 14:00:00,59.03,59.04,58.88,58.91,80200.0,51.1274,51.136,50.9974,51.0234,80200.0
2007-04-02 14:10:00,58.91,58.99,58.9,58.99,24700.0,51.0234,51.0927,51.0148,51.0927,24700.0
2007-04-02 14:20:00,58.99,59.07,58.99,59.04,19700.0,51.0927,51.162,51.0927,51.136,19700.0
2007-04-02 14:30:00,59.04,59.04,59.03,59.04,18300.0,51.136,51.136,51.1274,51.136,18300.0
2007-04-02 14:40:00,59.04,59.08,59.02,59.06,28400.0,51.136,51.1707,51.1187,51.1533,28400.0
2007-04-02 14:50:00,59.05,59.05,59.02,59.04,18800.0,51.1447,51.1447,51.1187,51.136,18800.0
2007-04-02 15:00:00,59.03,59.08,59.02,59.07,28300.0,51.1274,51.1707,51.1187,51.162,28300.0
2007-04-02 15:10:00,59.07,59.16,59.06,59.11,37600.0,51.162,51.24,51.1533,51.1967,37600.0
2007-04-02 15:20:00,59.11,59.12,59.04,59.06,39100.0,51.1967,51.2053,51.136,51.1533,39100.0
2007-04-02 15:30:00,59.06,59.08,58.96,58.96,50400.0,51.1533,51.1707,51.0667,51.0667,50400.0
2007-04-02 15:40:00,58.99,59.05,58.93,58.98,52700.0,51.0927,51.1447,51.0408,51.0841,52700.0
2007-04-02 15:50:00,59.01,59.02,58.97,59.01,53200.0,51.11,51.1187,51.0754,51.11,53200.0
2007-04-03 09:30:00,59.07,59.16,58.87,58.97,65500.0,51.162,51.24,50.9888,51.0754,65500.0
2007-04-03 09:40:00,58.98,59.15,58.94,58.98,61600.0,51.0841,51.2313,51.0494,51.0841,61600.0
2007-04-03 09:50:00,58.99,58.99,58.83,58.83,28300.0,51.0927,51.0927,50.9541,50.9541,28300.0
2007-04-03 10:00:00,58.85,59.07,58.85,58.94,75600.0,50.9715,51.162,50.9715,51.0494,75600.0
2007-04-03 10:10:00,58.94,59.03,58.93,59.0,44200.0,51.0494,51.1274,51.0408,51.1014,44200.0
2007-04-03 10:20:00,59.0,59.05,58.85,58.85,50100.0,51.1014,51.1447,50.9715,50.9715,50100.0
2007-04-03 10:30:00,58.86,58.91,58.85,58.86,25100.0,50.9801,51.0234,50.9715,50.9801,25100.0
2007-04-03 10:40:00,58.85,58.92,58.82,58.83,54100.0,50.9715,51.0321,50.9455,50.9541,54100.0
2007-04-03 10:50:00,58.83,58.86,58.73,58.78,47100.0,50.9541,50.9801,50.8675,50.9108,47100.0
2007-04-03 11:00:00,58.77,58.78,58.7,58.75,25100.0,50.9022,50.9108,50.8415,50.8848,25100.0
2007-04-03 11:10:00,58.75,58.75,58.68,58.73,48800.0,50.8848,50.8848,50.8242,50.8675,48800.0
2007-04-03 11:20:00,58.74,58.84,58.73,58.82,33400.0,50.8762,50.9628,50.8675,50.9455,33400.0
2007-04-03 11:30:00,58.81,58.85,58.78,58.85,19000.0,50.9368,50.9715,50.9108,50.9715,19000.0
2007-04-03 11:40:00,58.84,58.9,58.83,58.9,15400.0,50.9628,51.0148,50.9541,51.0148,15400.0
2007-04-03 11:50:00,58.9,59.06,58.9,59.04,32000.0,51.0148,51.1533,51.0148,51.136,32000.0
2007-04-03 12:00:00,59.03,59.06,58.99,59.01,154600.0,51.1274,51.1533,51.0927,51.11,154600.0
2007-04-03 12:10:00,59.01,59.14,59.0,59.12,52700.0,51.11,51.2226,51.1014,51.2053,52700.0
2007-04-03 12:20:00,59.12,59.2,59.08,59.2,42600.0,51.2053,51.2746,51.1707,51.2746,42600.0
2007-04-03 12:30:00,59.2,59.23,59.18,59.2,49300.0,51.2746,51.3006,51.2573,51.2746,49300.0
2007-04-03 12:40:00,59.2,59.2,59.16,59.18,15600.0,51.2746,51.2746,51.24,51.2573,15600.0
2007-04-03 12:50:00,59.17,59.25,59.17,59.24,32900.0,51.2486,51.3179,51.2486,51.3093,32900.0
2007-04-03 13:00:00,59.23,59.25,59.22,59.25,16200.0,51.3006,51.3179,51.2919,51.3179,16200.0
2007-04-03 13:10:00,59.25,59.29,59.22,59.24,27600.0,51.3179,51.3526,51.2919,51.3093,27600.0
2007-04-03 13:20:00,59.22,59.28,59.18,59.24,31900.0,51.2919,51.3439,51.2573,51.3093,31900.0
2007-04-03 13:30:00,59.25,59.28,59.2,59.21,21000.0,51.3179,51.3439,51.2746,51.2833,21000.0
2007-04-03 13:40:00,59.2,59.3,59.2,59.29,26700.0,51.2746,51.3612,51.2746,51.3526,26700.0
2007-04-03 13:50:00,59.29,59.29,59.24,59.24,38700.0,51.3526,51.3526,51.3093,51.3093,38700.0
2007-04-03 14:00:00,59.25,59.25,59.23,59.23,25200.0,51.3179,51.3179,51.3006,51.3006,25200.0
2007-04-03 14:10:00,59.24,59.24,59.12,59.15,31100.0,51.3093,51.3093,51.2053,51.2313,31100.0
2007-04-03 14:20:00,59.15,59.16,59.12,59.15,12000.0,51.2313,51.24,51.2053,51.2313,12000.0
2007-04-03 14:30:00,59.15,59.22,59.14,59.17,50100.0,51.2313,51.2919,51.2226,51.2486,50100.0
2007-04-03 14:40:00,59.17,59.17,59.12,59.15,19800.0,51.2486,51.2486,51.2053,51.2313,19800.0
2007-04-03 14:50:00,59.13,59.16,59.11,59.12,21700.0,51.214,51.24,51.1967,51.2053,21700.0
2007-04-03 15:00:00,59.11,59.15,59.1,59.1,24700.0,51.1967,51.2313,51.188,51.188,24700.0
2007-04-03 15:10:00,59.11,59.11,59.01,59.01,29000.0,51.1967,51.1967,51.11,51.11,29000.0
2007-04-03 15:20:00,59.01,59.08,59.01,59.05,29600.0,51.11,51.1707,51.11,51.1447,29600.0
2007-04-03 15:30:00,59.06,59.06,58.99,59.01,43700.0,51.1533,51.1533,51.0927,51.11,43700.0
2007-04-03 15:40:00,59.01,59.06,59.0,59.01,43500.0,51.11,51.1533,51.1014,51.11,43500.0
2007-04-03 15:50:00,58.98,59.03,58.98,59.03,40500.0,51.0841,51.1274,51.0841,51.1274,40500.0
2007-04-04 09:30:00,58.83,59.0,58.8,59.0,56200.0,50.9541,51.1014,50.9282,51.1014,56200.0
2007-04-04 09:40:00,59.0,59.24,58.93,59.22,79300.0,51.1014,51.3093,51.0408,51.2919,79300.0
2007-04-04 09:50:00,59.22,59.22,59.06,59.09,35900.0,51.2919,51.2919,51.1533,51.1793,35900.0
2007-04-04 10:00:00,59.08,59.08,58.93,58.93,35800.0,51.1707,51.1707,51.0408,51.0408,35800.0
2007-04-04 10:10:00,58.94,59.0,58.94,58.96,27600.0,51.0494,51.1014,51.0494,51.0667,27600.0
2007-04-04 10:20:00,58.93,58.94,58.85,58.88,77600.0,51.0408,51.0494,50.9715,50.9974,77600.0
2007-04-04 10:30:00,58.88,58.88,58.74,58.75,43500.0,50.9974,50.9974,50.8762,50.8848,43500.0
2007-04-04 10:40:00,58.74,58.75,58.72,58.73,22800.0,50.8762,50.8848,50.8589,50.8675,22800.0
2007-04-04 10:50:00,58.73,58.76,58.72,58.75,19800.0,50.8675,50.8935,50.8589,50.8848,19800.0
2007-04-04 11:00:00,58.75,58.81,58.74,58.8,57700.0,50.8848,50.9368,50.8762,50.9282,57700.0
2007-04-04 11:10:00,58.81,58.82,58.77,58.8,40900.0,50.9368,50.9455,50.9022,50.9282,40900.0
2007-04-04 11:20:00,58.8,58.81,58.73,58.74,73000.0,50.9282,50.9368,50.8675,50.8762,73000.0
2007-04-04 11:30:00,58.74,58.88,58.73,58.88,23400.0,50.8762,50.9974,50.8675,50.9974,23400.0
2007-04-04 11:40:00,58.89,58.89,58.81,58.82,14800.0,51.0061,51.0061,50.9368,50.9455,14800.0
2007-04-04 11:50:00,58.82,58.87,58.81,58.82,23800.0,50.9455,50.9888,50.9368,50.9455,23800.0
2007-04-04 12:00:00,58.82,58.87,58.8,58.84,13900.0,50.9455,50.9888,50.9282,50.9628,13900.0
2007-04-04 12:10:00,58.84,58.84,58.72,58.78,32300.0,50.9628,50.9628,50.8589,50.9108,32300.0
2007-04-04 12:20:00,58.78,58.8,58.75,58.78,18800.0,50.9108,50.9282,50.8848,50.9108,18800.0
2007-04-04 12:30:00,58.78,58.79,58.7,58.72,21800.0,50.9108,50.9195,50.8415,50.8589,21800.0
2007-04-04 12:40:00,58.72,58.75,58.7,58.72,13400.0,50.8589,50.8848,50.8415,50.8589,13400.0
2007-04-04 12:50:00,58.73,58.73,58.68,58.69,23100.0,50.8675,50.8675,50.8242,50.8329,23100.0
2007-04-04 13:00:00,58.69,58.7,58.54,58.57,51200.0,50.8329,50.8415,50.703,50.7289,51200.0
2007-04-04 13:10:00,58.57,58.67,58.57,58.62,20300.0,50.7289,50.8156,50.7289,50.7723,20300.0
2007-04-04 13:20:00,58.62,58.65,58.59,58.63,18800.0,50.7723,50.7982,50.7463,50.7809,18800.0
2007-04-04 13:30:00,58.63,58.65,58.59,58.6,22400.0,50.7809,50.7982,50.7463,50.7549,22400.0
2007-04-04 13:40:00,58.61,58.61,58.55,58.59,44800.0,50.7636,50.7636,50.7116,50.7463,44800.0
2007-04-04 13:50:00,58.58,58.62,58.57,58.6,26500.0,50.7376,50.7723,50.7289,50.7549,26500.0
2007-04-04 14:00:00,58.61,58.62,58.55,58.55,33600.0,50.7636,50.7723,50.7116,50.7116,33600.0
2007-04-04 14:10:00,58.54,58.6,58.54,58.59,41600.0,50.703,50.7549,50.703,50.7463,41600.0
2007-04-04 14:20:00,58.6,58.6,58.53,58.55,47000.0,50.7549,50.7549,50.6943,50.7116,47000.0
2007-04-04 14:30:00,58.55,58.56,58.51,58.53,40300.0,50.7116,50.7203,50.677,50.6943,40300.0
2007-04-04 14:40:00,58.53,58.53,58.47,58.5,43500.0,50.6943,50.6943,50.6423,50.6683,43500.0
2007-04-04 14:50:00,58.5,58.51,58.49,58.49,62300.0,50.6683,50.677,50.6597,50.6597,62300.0
2007-04-04 15:00:00,58.49,58.5,58.49,58.49,35900.0,50.6597,50.6683,50.6597,50.6597,35900.0
2007-04-04 15:10:00,58.49,58.51,58.49,58.5,34200.0,50.6597,50.677,50.6597,50.6683,34200.0
2007-04-04 15:20:00,58.5,58.51,58.45,58.47,57800.0,50.6683,50.677,50.625,50.6423,57800.0
2007-04-04 15:30:00,58.47,58.5,58.46,58.48,38800.0,50.6423,50.6683,50.6337,50.651,38800.0
2007-04-04 15:40:00,58.49,58.49,58.37,58.42,58200.0,50.6597,50.6597,50.5557,50.599,58200.0
2007-04-04 15:50:00,58.42,58.49,58.41,58.44,70200.0,50.599,50.6597,50.5904,50.6164,70200.0
2007-04-05 09:30:00,58.93,59.12,58.68,58.87,91500.0,51.0408,51.2053,50.8242,50.9888,91500.0
2007-04-05 09:40:00,58.86,59.11,58.83,58.95,37500.0,50.9801,51.1967,50.9541,51.0581,37500.0
2007-04-05 09:50:00,58.96,59.02,58.88,58.95,31500.0,51.0667,51.1187,50.9974,51.0581,31500.0
2007-04-05 10:00:00,58.96,59.04,58.89,59.01,42600.0,51.0667,51.136,51.0061,51.11,42600.0
2007-04-05 10:10:00,59.04,59.04,58.9,58.9,18600.0,51.136,51.136,51.0148,51.0148,18600.0
2007-04-05 10:20:00,58.92,58.93,58.9,58.91,16200.0,51.0321,51.0408,51.0148,51.0234,16200.0
2007-04-05 10:30:00,58.91,58.95,58.9,58.92,22100.0,51.0234,51.0581,51.0148,51.0321,22100.0
2007-04-05 10:40:00,58.93,58.93,58.88,58.9,13500.0,51.0408,51.0408,50.9974,51.0148,13500.0
2007-04-05 10:50:00,58.91,58.98,58.9,58.95,30200.0,51.0234,51.0841,51.0148,51.0581,30200.0
2007-04-05 11:00:00,58.96,59.03,58.96,59.0,24500.0,51.0667,51.1274,51.0667,51.1014,24500.0
2007-04-05 11:10:00,59.0,59.01,58.91,58.92,23200.0,51.1014,51.11,51.0234,51.0321,23200.0
2007-04-05 11:20:00,58.92,58.92,58.85,58.89,18000.0,51.0321,51.0321,50.9715,51.0061,18000.0
2007-04-05 11:30:00,58.89,59.01,58.89,59.0,37600.0,51.0061,51.11,51.0061,51.1014,37600.0
2007-04-05 11:40:00,59.0,59.03,58.99,59.01,19700.0,51.1014,51.1274,51.0927,51.11,19700.0
2007-04-05 11:50:00,59.0,59.04,58.99,59.04,29800.0,51.1014,51.136,51.0927,51.136,29800.0
2007-04-05 12:00:00,59.04,59.22,59.0,59.01,74200.0,51.136,51.2919,51.1014,51.11,74200.0
2007-04-05 12:10:00,59.02,59.08,58.99,59.05,67800.0,51.1187,51.1707,51.0927,51.1447,67800.0
2007-04-05 12:20:00,59.05,59.05,58.93,58.95,27000.0,51.1447,51.1447,51.0408,51.0581,27000.0
2007-04-05 12:30:00,58.94,59.05,58.94,59.0,44700.0,51.0494,51.1447,51.0494,51.1014,44700.0
2007-04-05 12:40:00,59.0,59.03,58.99,59.03,26300.0,51.1014,51.1274,51.0927,51.1274,26300.0
2007-04-05 12:50:00,59.02,59.02,58.93,58.95,18000.0,51.1187,51.1187,51.0408,51.0581,18000.0
2007-04-05 13:00:00,58.95,58.96,58.93,58.96,21600.0,51.0581,51.0667,51.0408,51.0667,21600.0
2007-04-05 13:10:00,58.96,58.96,58.94,58.96,19200.0,51.0667,51.0667,51.0494,51.0667,19200.0
2007-04-05 13:20:00,58.95,58.96,58.94,58.95,23300.0,51.0581,51.0667,51.0494,51.0581,23300.0
2007-04-05 13:30:00,58.95,58.97,58.94,58.95,25800.0,51.0581,51.0754,51.0494,51.0581,25800.0
2007-04-05 13:40:00,58.94,59.0,58.94,59.0,27100.0,51.0494,51.1014,51.0494,51.1014,27100.0
2007-04-05 13:50:00,58.99,59.01,58.92,58.93,42900.0,51.0927,51.11,51.0321,51.0408,42900.0
2007-04-05 14:00:00,58.93,58.95,58.92,58.93,29100.0,51.0408,51.0581,51.0321,51.0408,29100.0
2007-04-05 14:10:00,58.92,58.96,58.86,58.87,45800.0,51.0321,51.0667,50.9801,50.9888,45800.0
2007-04-05 14:20:00,58.88,58.91,58.81,58.91,40500.0,50.9974,51.0234,50.9368,51.0234,40500.0
2007-04-05 14:30:00,58.9,58.95,58.9,58.95,19400.0,51.0148,51.0581,51.0148,51.0581,19400.0
2007-04-05 14:40:00,58.94,58.98,58.89,58.98,16600.0,51.0494,51.0841,51.0061,51.0841,16600.0
2007-04-05 14:50:00,58.97,59.0,58.97,58.99,18500.0,51.0754,51.1014,51.0754,51.0927,18500.0
2007-04-05 15:00:00,58.98,58.99,58.95,58.96,12500.0,51.0841,51.0927,51.0581,51.0667,12500.0
2007-04-05 15:10:00,58.95,58.98,58.95,58.98,18700.0,51.0581,51.0841,51.0581,51.0841,18700.0
2007-04-05 15:20:00,58.97,58.98,58.95,58.97,17100.0,51.0754,51.0841,51.0581,51.0754,17100.0
2007-04-05 15:30:00,58.96,58.96,58.89,58.89,24600.0,51.0667,51.0667,51.0061,51.0061,24600.0
2007-04-05 15:40:00,58.89,58.92,58.88,58.9,28700.0,51.0061,51.0321,50.9974,51.0148,28700.0
2007-04-05 15:50:00,58.89,58.97,58.88,58.9,44900.0,51.0061,51.0754,50.9974,51.0148,44900.0
2007-04-09 09:30:00,58.77,58.84,58.22,58.29,112600.0,50.9022,50.9628,50.4258,50.4864,112600.0
2007-04-09 09:40:00,58.35,58.38,58.23,58.26,35700.0,50.5384,50.5644,50.4345,50.4604,35700.0
2007-04-09 09:50:00,58.27,58.5,58.26,58.4,44800.0,50.4691,50.6683,50.4604,50.5817,44800.0
2007-04-09 10:00:00,58.41,58.41,58.21,58.22,46900.0,50.5904,50.5904,50.4171,50.4258,46900.0
2007-04-09 10:10:00,58.22,58.37,58.21,58.36,40100.0,50.4258,50.5557,50.4171,50.5471,40100.0
2007-04-09 10:20:00,58.37,58.65,58.36,58.64,43400.0,50.5557,50.7982,50.5471,50.7896,43400.0
2007-04-09 10:30:00,58.64,58.73,58.64,58.72,61500.0,50.7896,50.8675,50.7896,50.8589,61500.0
2007-04-09 10:40:00,58.72,58.76,58.62,58.66,30200.0,50.8589,50.8935,50.7723,50.8069,30200.0
2007-04-09 10:50:00,58.66,58.74,58.66,58.73,9200.0,50.8069,50.8762,50.8069,50.8675,9200.0
2007-04-09 11:00:00,58.74,58.8,58.73,58.79,22600.0,50.8762,50.9282,50.8675,50.9195,22600.0
2007-04-09 11:10:00,58.79,58.79,58.64,58.73,82300.0,50.9195,50.9195,50.7896,50.8675,82300.0
2007-04-09 11:20:00,58.71,58.75,58.64,58.67,26200.0,50.8502,50.8848,50.7896,50.8156,26200.0
2007-04-09 11:30:00,58.66,58.67,58.46,58.53,40700.0,50.8069,50.8156,50.6337,50.6943,40700.0
2007-04-09 11:40:00,58.53,58.55,58.44,58.44,22500.0,50.6943,50.7116,50.6164,50.6164,22500.0
2007-04-09 11:50:00,58.44,58.47,58.36,58.47,32600.0,50.6164,50.6423,50.5471,50.6423,32600.0
2007-04-09 12:00:00,58.47,58.51,58.45,58.5,24900.0,50.6423,50.677,50.625,50.6683,24900.0
2007-04-09 12:10:00,58.51,58.51,58.44,58.45,25900.0,50.677,50.677,50.6164,50.625,25900.0
2007-04-09 12:20:00,58.45,58.5,58.45,58.47,22900.0,50.625,50.6683,50.625,50.6423,22900.0
2007-04-09 12:30:00,58.48,58.53,58.47,58.52,27700.0,50.651,50.6943,50.6423,50.6856,27700.0
2007-04-09 12:40:00,58.52,58.55,58.47,58.5,49600.0,50.6856,50.7116,50.6423,50.6683,49600.0
2007-04-09 12:50:00,58.5,58.52,58.43,58.48,41800.0,50.6683,50.6856,50.6077,50.651,41800.0
2007-04-09 13:00:00,58.49,58.53,58.49,58.53,14300.0,50.6597,50.6943,50.6597,50.6943,14300.0
2007-04-09 13:10:00,58.53,58.54,58.42,58.5,28200.0,50.6943,50.703,50.599,50.6683,28200.0
2007-04-09 13:20:00,58.5,58.51,58.47,58.47,16800.0,50.6683,50.677,50.6423,50.6423,16800.0
2007-04-09 13:30:00,58.49,58.53,58.47,58.49,15800.0,50.6597,50.6943,50.6423,50.6597,15800.0
2007-04-09 13:40:00,58.49,58.49,58.35,58.37,34400.0,50.6597,50.6597,50.5384,50.5557,34400.0
2007-04-09 13:50:00,58.38,58.38,58.31,58.31,26000.0,50.5644,50.5644,50.5038,50.5038,26000.0
2007-04-09 14:00:00,58.32,58.34,58.28,58.33,63300.0,50.5124,50.5297,50.4778,50.5211,63300.0
2007-04-09 14:10:00,58.33,58.41,58.32,58.4,33800.0,50.5211,50.5904,50.5124,50.5817,33800.0
2007-04-09 14:20:00,58.39,58.47,58.39,58.44,26900.0,50.573,50.6423,50.573,50.6164,26900.0
2007-04-09 14:30:00,58.45,58.47,58.44,58.44,25200.0,50.625,50.6423,50.6164,50.6164,25200.0
2007-04-09 14:40:00,58.45,58.47,58.43,58.46,15500.0,50.625,50.6423,50.6077,50.6337,15500.0
2007-04-09 14:50:00,58.46,58.5,58.45,58.48,23500.0,50.6337,50.6683,50.625,50.651,23500.0
2007-04-09 15:00:00,58.48,58.53,58.47,58.47,20900.0,50.651,50.6943,50.6423,50.6423,20900.0
2007-04-09 15:10:00,58.48,58.51,58.45,58.51,23200.0,50.651,50.677,50.625,50.677,23200.0
2007-04-09 15:20:00,58.49,58.51,58.44,58.45,15800.0,50.6597,50.677,50.6164,50.625,15800.0
2007-04-09 15:30:00,58.46,58.55,58.46,58.54,33700.0,50.6337,50.7116,50.6337,50.703,33700.0
2007-04-09 15:40:00,58.53,58.58,58.53,58.55,40900.0,50.6943,50.7376,50.6943,50.7116,40900.0
2007-04-09 15:50:00,58.56,58.57,58.49,58.56,111000.0,50.7203,50.7289,50.6597,50.7203,111000.0
2007-04-10 09:30:00,58.49,58.58,58.45,58.5,34200.0,50.6597,50.7376,50.625,50.6683,34200.0
2007-04-10 09:40:00,58.49,58.66,58.48,58.64,12100.0,50.6597,50.8069,50.651,50.7896,12100.0
2007-04-10 09:50:00,58.63,58.91,58.62,58.91,31000.0,50.7809,51.0234,50.7723,51.0234,31000.0
2007-04-10 10:00:00,58.9,58.9,58.63,58.64,29900.0,51.0148,51.0148,50.7809,50.7896,29900.0
2007-04-10 10:10:00,58.64,58.68,58.59,58.6,20200.0,50.7896,50.8242,50.7463,50.7549,20200.0
2007-04-10 10:20:00,58.58,58.59,58.54,58.57,16100.0,50.7376,50.7463,50.703,50.7289,16100.0
2007-04-10 10:30:00,58.55,58.65,58.55,58.61,27600.0,50.7116,50.7982,50.7116,50.7636,27600.0
2007-04-10 10:40:00,58.61,58.62,58.5,58.5,26500.0,50.7636,50.7723,50.6683,50.6683,26500.0
2007-04-10 10:50:00,58.49,58.54,58.44,58.46,26300.0,50.6597,50.703,50.6164,50.6337,26300.0
2007-04-10 11:00:00,58.45,58.47,58.31,58.34,54900.0,50.625,50.6423,50.5038,50.5297,54900.0
2007-04-10 11:10:00,58.34,58.51,58.33,58.51,16500.0,50.5297,50.677,50.5211,50.677,16500.0
2007-04-10 11:20:00,58.51,58.55,58.44,58.45,25300.0,50.677,50.7116,50.6164,50.625,25300.0
2007-04-10 11:30:00,58.44,58.52,58.44,58.5,21700.0,50.6164,50.6856,50.6164,50.6683,21700.0
2007-04-10 11:40:00,58.51,58.51,58.44,58.5,26500.0,50.677,50.677,50.6164,50.6683,26500.0
2007-04-10 11:50:00,58.5,58.5,58.46,58.49,23800.0,50.6683,50.6683,50.6337,50.6597,23800.0
2007-04-10 12:00:00,58.48,58.48,58.43,58.47,10100.0,50.651,50.651,50.6077,50.6423,10100.0
2007-04-10 12:10:00,58.49,58.5,58.4,58.42,31700.0,50.6597,50.6683,50.5817,50.599,31700.0
2007-04-10 12:20:00,58.43,58.5,58.4,58.5,15400.0,50.6077,50.6683,50.5817,50.6683,15400.0
2007-04-10 12:30:00,58.5,58.5,58.46,58.5,15600.0,50.6683,50.6683,50.6337,50.6683,15600.0
2007-04-10 12:40:00,58.49,58.5,58.41,58.41,9300.0,50.6597,50.6683,50.5904,50.5904,9300.0
2007-04-10 12:50:00,58.42,58.43,58.37,58.38,12700.0,50.599,50.6077,50.5557,50.5644,12700.0
2007-04-10 13:00:00,58.39,58.45,58.39,58.39,12100.0,50.573,50.625,50.573,50.573,12100.0
2007-04-10 13:10:00,58.39,58.4,58.34,58.34,10100.0,50.573,50.5817,50.5297,50.5297,10100.0
2007-04-10 13:20:00,58.34,58.41,58.3,58.4,16500.0,50.5297,50.5904,50.4951,50.5817,16500.0
2007-04-10 13:30:00,58.39,58.46,58.35,58.46,26100.0,50.573,50.6337,50.5384,50.6337,26100.0
2007-04-10 13:40:00,58.47,58.49,58.46,58.46,8200.0,50.6423,50.6597,50.6337,50.6337,8200.0
2007-04-10 13:50:00,58.47,58.48,58.38,58.38,15100.0,50.6423,50.651,50.5644,50.5644,15100.0
2007-04-10 14:00:00,58.37,58.44,58.37,58.41,18600.0,50.5557,50.6164,50.5557,50.5904,18600.0
2007-04-10 14:10:00,58.41,58.42,58.39,58.41,16000.0,50.5904,50.599,50.573,50.5904,16000.0
2007-04-10 14:20:00,58.41,58.44,58.4,58.41,16900.0,50.5904,50.6164,50.5817,50.5904,16900.0
2007-04-10 14:30:00,58.4,58.47,58.39,58.45,31200.0,50.5817,50.6423,50.573,50.625,31200.0
2007-04-10 14:40:00,58.45,58.52,58.45,58.52,28300.0,50.625,50.6856,50.625,50.6856,28300.0
2007-04-10 14:50:00,58.51,58.54,58.49,58.52,28000.0,50.677,50.703,50.6597,50.6856,28000.0
2007-04-10 15:00:00,58.52,58.6,58.52,58.59,23100.0,50.6856,50.7549,50.6856,50.7463,23100.0
2007-04-10 15:10:00,58.59,58.59,58.48,58.53,34500.0,50.7463,50.7463,50.651,50.6943,34500.0
2007-04-10 15:20:00,58.52,58.57,58.52,58.52,17200.0,50.6856,50.7289,50.6856,50.6856,17200.0
2007-04-10 15:30:00,58.52,58.53,58.49,58.5,35100.0,50.6856,50.6943,50.6597,50.6683,35100.0
2007-04-10 15:40:00,58.5,58.54,58.45,58.47,37000.0,50.6683,50.703,50.625,50.6423,37000.0
2007-04-10 15:50:00,58.47,58.49,58.44,58.48,54800.0,50.6423,50.6597,50.6164,50.651,54800.0
2007-04-11 09:30:00,58.42,58.59,58.42,58.53,24600.0,50.599,50.7463,50.599,50.6943,24600.0
2007-04-11 09:40:00,58.54,58.62,58.46,58.54,72700.0,50.703,50.7723,50.6337,50.703,72700.0
2007-04-11 09:50:00,58.54,58.56,58.5,58.55,24800.0,50.703,50.7203,50.6683,50.7116,24800.0
2007-04-11 10:00:00,58.56,58.75,58.55,58.75,46800.0,50.7203,50.8848,50.7116,50.8848,46800.0
2007-04-11 10:10:00,58.74,58.8,58.61,58.61,28000.0,50.8762,50.9282,50.7636,50.7636,28000.0
2007-04-11 10:20:00,58.62,58.67,58.61,58.67,23000.0,50.7723,50.8156,50.7636,50.8156,23000.0
2007-04-11 10:30:00,58.68,58.68,58.57,58.6,20000.0,50.8242,50.8242,50.7289,50.7549,20000.0
2007-04-11 10:40:00,58.61,58.67,58.6,58.66,54000.0,50.7636,50.8156,50.7549,50.8069,54000.0
2007-04-11 10:50:00,58.66,58.68,58.59,58.66,119900.0,50.8069,50.8242,50.7463,50.8069,119900.0
2007-04-11 11:00:00,58.66,58.74,58.65,58.72,33200.0,50.8069,50.8762,50.7982,50.8589,33200.0
2007-04-11 11:10:00,58.73,58.86,58.71,58.86,54700.0,50.8675,50.9801,50.8502,50.9801,54700.0
2007-04-11 11:20:00,58.86,58.92,58.81,58.82,24900.0,50.9801,51.0321,50.9368,50.9455,24900.0
2007-04-11 11:30:00,58.82,58.82,58.66,58.72,23900.0,50.9455,50.9455,50.8069,50.8589,23900.0
2007-04-11 11:40:00,58.71,58.73,58.67,58.72,16600.0,50.8502,50.8675,50.8156,50.8589,16600.0
2007-04-11 11:50:00,58.72,58.77,58.72,58.75,15500.0,50.8589,50.9022,50.8589,50.8848,15500.0
2007-04-11 12:00:00,58.77,58.86,58.75,58.86,21700.0,50.9022,50.9801,50.8848,50.9801,21700.0
2007-04-11 12:10:00,58.86,58.89,58.78,58.79,13400.0,50.9801,51.0061,50.9108,50.9195,13400.0
2007-04-11 12:20:00,58.79,58.82,58.78,58.8,6800.0,50.9195,50.9455,50.9108,50.9282,6800.0
2007-04-11 12:30:00,58.8,58.8,58.75,58.75,6100.0,50.9282,50.9282,50.8848,50.8848,6100.0
2007-04-11 12:40:00,58.76,58.96,58.76,58.94,35600.0,50.8935,51.0667,50.8935,51.0494,35600.0
2007-04-11 12:50:00,58.94,58.95,58.88,58.88,10200.0,51.0494,51.0581,50.9974,50.9974,10200.0
2007-04-11 13:00:00,58.89,58.95,58.8,58.92,17600.0,51.0061,51.0581,50.9282,51.0321,17600.0
2007-04-11 13:10:00,58.93,59.11,58.93,59.07,73100.0,51.0408,51.1967,51.0408,51.162,73100.0
2007-04-11 13:20:00,59.08,59.08,58.99,58.99,11600.0,51.1707,51.1707,51.0927,51.0927,11600.0
2007-04-11 13:30:00,58.99,59.0,58.95,58.96,17300.0,51.0927,51.1014,51.0581,51.0667,17300.0
2007-04-11 13:40:00,58.96,58.96,58.93,58.95,12500.0,51.0667,51.0667,51.0408,51.0581,12500.0
2007-04-11 13:50:00,58.95,58.95,58.85,58.85,7000.0,51.0581,51.0581,50.9715,50.9715,7000.0
2007-04-11 14:00:00,58.85,58.88,58.76,58.82,37100.0,50.9715,50.9974,50.8935,50.9455,37100.0
2007-04-11 14:10:00,58.8,58.83,58.71,58.78,23900.0,50.9282,50.9541,50.8502,50.9108,23900.0
2007-04-11 14:20:00,58.78,58.8,58.69,58.71,13500.0,50.9108,50.9282,50.8329,50.8502,13500.0
2007-04-11 14:30:00,58.71,58.71,58.6,58.7,25700.0,50.8502,50.8502,50.7549,50.8415,25700.0
2007-04-11 14:40:00,58.69,58.75,58.66,58.73,22000.0,50.8329,50.8848,50.8069,50.8675,22000.0
2007-04-11 14:50:00,58.73,58.76,58.72,58.72,8900.0,50.8675,50.8935,50.8589,50.8589,8900.0
2007-04-11 15:00:00,58.72,58.78,58.68,58.74,16300.0,50.8589,50.9108,50.8242,50.8762,16300.0
2007-04-11 15:10:00,58.74,58.79,58.73,58.74,10100.0,50.8762,50.9195,50.8675,50.8762,10100.0
2007-04-11 15:20:00,58.74,58.82,58.71,58.72,15500.0,50.8762,50.9455,50.8502,50.8589,15500.0
2007-04-11 15:30:00,58.72,58.78,58.7,58.74,17500.0,50.8589,50.9108,50.8415,50.8762,17500.0
2007-04-11 15:40:00,58.74,58.8,58.74,58.78,17100.0,50.8762,50.9282,50.8762,50.9108,17100.0
2007-04-11 15:50:00,58.77,58.81,58.74,58.74,26100.0,50.9022,50.9368,50.8762,50.8762,26100.0
2007-04-12 09:30:00,58.33,58.84,58.33,58.57,59300.0,50.5211,50.9628,50.5211,50.7289,59300.0
2007-04-12 09:40:00,58.57,58.65,58.45,58.58,20000.0,50.7289,50.7982,50.625,50.7376,20000.0
2007-04-12 09:50:00,58.54,58.75,58.53,58.75,28300.0,50.703,50.8848,50.6943,50.8848,28300.0
2007-04-12 10:00:00,58.74,58.88,58.73,58.83,37800.0,50.8762,50.9974,50.8675,50.9541,37800.0
2007-04-12 10:10:00,58.82,58.89,58.72,58.89,30500.0,50.9455,51.0061,50.8589,51.0061,30500.0
2007-04-12 10:20:00,58.88,59.03,58.88,59.02,35400.0,50.9974,51.1274,50.9974,51.1187,35400.0
2007-04-12 10:30:00,59.01,59.03,58.91,58.93,31800.0,51.11,51.1274,51.0234,51.0408,31800.0
2007-04-12 10:40:00,58.91,59.0,58.91,58.98,20500.0,51.0234,51.1014,51.0234,51.0841,20500.0
2007-04-12 10:50:00,58.99,59.02,58.95,59.0,30700.0,51.0927,51.1187,51.0581,51.1014,30700.0
2007-04-12 11:00:00,58.99,59.01,58.96,58.96,36900.0,51.0927,51.11,51.0667,51.0667,36900.0
2007-04-12 11:10:00,58.96,59.0,58.93,58.93,14700.0,51.0667,51.1014,51.0408,51.0408,14700.0
2007-04-12 11:20:00,58.94,58.95,58.9,58.95,15200.0,51.0494,51.0581,51.0148,51.0581,15200.0
2007-04-12 11:30:00,58.96,58.96,58.89,58.9,7100.0,51.0667,51.0667,51.0061,51.0148,7100.0
2007-04-12 11:40:00,58.9,58.9,58.84,58.84,6400.0,51.0148,51.0148,50.9628,50.9628,6400.0
2007-04-12 11:50:00,58.84,58.89,58.81,58.85,13600.0,50.9628,51.0061,50.9368,50.9715,13600.0
2007-04-12 12:00:00,58.85,58.87,58.84,58.85,20800.0,50.9715,50.9888,50.9628,50.9715,20800.0
2007-04-12 12:10:00,58.84,58.85,58.79,58.84,10900.0,50.9628,50.9715,50.9195,50.9628,10900.0
2007-04-12 12:20:00,58.84,58.85,58.82,58.82,4400.0,50.9628,50.9715,50.9455,50.9455,4400.0
2007-04-12 12:30:00,58.82,58.82,58.74,58.8,20000.0,50.9455,50.9455,50.8762,50.9282,20000.0
2007-04-12 12:40:00,58.8,58.9,58.8,58.88,30400.0,50.9282,51.0148,50.9282,50.9974,30400.0
2007-04-12 12:50:00,58.88,58.96,58.84,58.96,25000.0,50.9974,51.0667,50.9628,51.0667,25000.0
2007-04-12 13:00:00,58.95,59.01,58.94,58.94,38000.0,51.0581,51.11,51.0494,51.0494,38000.0
2007-04-12 13:10:00,58.94,58.98,58.92,58.97,33800.0,51.0494,51.0841,51.0321,51.0754,33800.0
2007-04-12 13:20:00,58.97,59.05,58.97,59.05,125600.0,51.0754,51.1447,51.0754,51.1447,125600.0
2007-04-12 13:30:00,59.05,59.07,58.98,58.99,27600.0,51.1447,51.162,51.0841,51.0927,27600.0
2007-04-12 13:40:00,58.99,59.06,58.97,59.05,40500.0,51.0927,51.1533,51.0754,51.1447,40500.0
2007-04-12 13:50:00,59.06,59.08,59.04,59.05,23000.0,51.1533,51.1707,51.136,51.1447,23000.0
2007-04-12 14:00:00,59.05,59.15,59.05,59.13,15600.0,51.1447,51.2313,51.1447,51.214,15600.0
2007-04-12 14:10:00,59.13,59.13,59.11,59.11,15000.0,51.214,51.214,51.1967,51.1967,15000.0
2007-04-12 14:20:00,59.12,59.14,59.1,59.11,22900.0,51.2053,51.2226,51.188,51.1967,22900.0
2007-04-12 14:30:00,59.11,59.12,59.1,59.11,10200.0,51.1967,51.2053,51.188,51.1967,10200.0
2007-04-12 14:40:00,59.12,59.12,59.1,59.12,9100.0,51.2053,51.2053,51.188,51.2053,9100.0
2007-04-12 14:50:00,59.11,59.12,59.07,59.08,16900.0,51.1967,51.2053,51.162,51.1707,16900.0
2007-04-12 15:00:00,59.06,59.06,59.03,59.05,9100.0,51.1533,51.1533,51.1274,51.1447,9100.0
2007-04-12 15:10:00,59.04,59.1,59.04,59.08,11400.0,51.136,51.188,51.136,51.1707,11400.0
2007-04-12 15:20:00,59.07,59.08,59.03,59.05,20800.0,51.162,51.1707,51.1274,51.1447,20800.0
2007-04-12 15:30:00,59.05,59.06,59.0,59.0,25900.0,51.1447,51.1533,51.1014,51.1014,25900.0
2007-04-12 15:40:00,59.01,59.05,58.94,59.05,56000.0,51.11,51.1447,51.0494,51.1447,56000.0
2007-04-12 15:50:00,59.05,59.13,59.03,59.04,51100.0,51.1447,51.214,51.1274,51.136,51100.0
2007-04-13 09:30:00,59.24,59.45,59.1,59.4,84900.0,51.3093,51.4911,51.188,51.4478,84900.0
2007-04-13 09:40:00,59.4,59.75,59.4,59.68,110000.0,51.4478,51.751,51.4478,51.6903,110000.0
2007-04-13 09:50:00,59.68,59.71,59.65,59.69,44300.0,51.6903,51.7163,51.6644,51.699,44300.0
2007-04-13 10:00:00,59.68,59.72,59.46,59.47,44600.0,51.6903,51.725,51.4998,51.5085,44600.0
2007-04-13 10:10:00,59.48,59.48,59.26,59.27,31600.0,51.5171,51.5171,51.3266,51.3352,31600.0
2007-04-13 10:20:00,59.27,59.4,59.26,59.34,20400.0,51.3352,51.4478,51.3266,51.3959,20400.0
2007-04-13 10:30:00,59.37,59.64,59.37,59.57,46500.0,51.4218,51.6557,51.4218,51.5951,46500.0
2007-04-13 10:40:00,59.57,59.61,59.45,59.46,30200.0,51.5951,51.6297,51.4911,51.4998,30200.0
2007-04-13 10:50:00,59.44,59.48,59.38,59.39,14400.0,51.4825,51.5171,51.4305,51.4392,14400.0
2007-04-13 11:00:00,59.4,59.54,59.39,59.51,23700.0,51.4478,51.5691,51.4392,51.5431,23700.0
2007-04-13 11:10:00,59.51,59.52,59.43,59.45,14800.0,51.5431,51.5518,51.4738,51.4911,14800.0
2007-04-13 11:20:00,59.43,59.43,59.39,59.39,14400.0,51.4738,51.4738,51.4392,51.4392,14400.0
2007-04-13 11:30:00,59.39,59.4,59.33,59.37,22800.0,51.4392,51.4478,51.3872,51.4218,22800.0
2007-04-13 11:40:00,59.37,59.42,59.34,59.42,19100.0,51.4218,51.4652,51.3959,51.4652,19100.0
2007-04-13 11:50:00,59.42,59.43,59.28,59.28,26200.0,51.4652,51.4738,51.3439,51.3439,26200.0
2007-04-13 12:00:00,59.28,59.35,59.26,59.34,15900.0,51.3439,51.4045,51.3266,51.3959,15900.0
2007-04-13 12:10:00,59.33,59.38,59.29,59.29,8200.0,51.3872,51.4305,51.3526,51.3526,8200.0
2007-04-13 12:20:00,59.3,59.33,59.28,59.33,8000.0,51.3612,51.3872,51.3439,51.3872,8000.0
2007-04-13 12:30:00,59.32,59.33,59.26,59.27,14400.0,51.3785,51.3872,51.3266,51.3352,14400.0
2007-04-13 12:40:00,59.27,59.37,59.27,59.37,9800.0,51.3352,51.4218,51.3352,51.4218,9800.0
2007-04-13 12:50:00,59.36,59.43,59.34,59.42,10300.0,51.4132,51.4738,51.3959,51.4652,10300.0
2007-04-13 13:00:00,59.41,59.45,59.37,59.4,19300.0,51.4565,51.4911,51.4218,51.4478,19300.0
2007-04-13 13:10:00,59.41,59.42,59.32,59.37,18900.0,51.4565,51.4652,51.3785,51.4218,18900.0
2007-04-13 13:20:00,59.38,59.45,59.38,59.44,11200.0,51.4305,51.4911,51.4305,51.4825,11200.0
2007-04-13 13:30:00,59.45,59.47,59.43,59.46,12800.0,51.4911,51.5085,51.4738,51.4998,12800.0
2007-04-13 13:40:00,59.47,59.55,59.46,59.54,11900.0,51.5085,51.5777,51.4998,51.5691,11900.0
2007-04-13 13:50:00,59.54,59.54,59.47,59.53,16700.0,51.5691,51.5691,51.5085,51.5604,16700.0
2007-04-13 14:00:00,59.53,59.6,59.53,59.58,30100.0,51.5604,51.6211,51.5604,51.6037,30100.0
2007-04-13 14:10:00,59.58,59.68,59.58,59.64,60200.0,51.6037,51.6903,51.6037,51.6557,60200.0
2007-04-13 14:20:00,59.64,59.65,59.59,59.64,23600.0,51.6557,51.6644,51.6124,51.6557,23600.0
2007-04-13 14:30:00,59.64,59.66,59.62,59.63,13700.0,51.6557,51.673,51.6384,51.647,13700.0
2007-04-13 14:40:00,59.63,59.71,59.6,59.61,32400.0,51.647,51.7163,51.6211,51.6297,32400.0
2007-04-13 14:50:00,59.6,59.62,59.57,59.58,15400.0,51.6211,51.6384,51.5951,51.6037,15400.0
2007-04-13 15:00:00,59.57,59.66,59.56,59.62,24900.0,51.5951,51.673,51.5864,51.6384,24900.0
2007-04-13 15:10:00,59.62,59.63,59.58,59.59,29000.0,51.6384,51.647,51.6037,51.6124,29000.0
2007-04-13 15:20:00,59.59,59.64,59.55,59.58,44400.0,51.6124,51.6557,51.5777,51.6037,44400.0
2007-04-13 15:30:00,59.57,59.61,59.55,59.57,29200.0,51.5951,51.6297,51.5777,51.5951,29200.0
2007-04-13 15:40:00,59.56,59.58,59.51,59.56,44400.0,51.5864,51.6037,51.5431,51.5864,44400.0
2007-04-13 15:50:00,59.56,59.64,59.53,59.54,43600.0,51.5864,51.6557,51.5604,51.5691,43600.0
2007-04-16 09:30:00,59.89,59.9,59.61,59.74,57400.0,51.8722,51.8809,51.6297,51.7423,57400.0
2007-04-16 09:40:00,59.75,59.85,59.72,59.8,31000.0,51.751,51.8376,51.725,51.7943,31000.0
2007-04-16 09:50:00,59.8,59.89,59.79,59.83,38500.0,51.7943,51.8722,51.7856,51.8203,38500.0
2007-04-16 10:00:00,59.85,59.98,59.84,59.92,47700.0,51.8376,51.9502,51.8289,51.8982,47700.0
2007-04-16 10:10:00,59.9,59.93,59.8,59.81,24700.0,51.8809,51.9069,51.7943,51.8029,24700.0
2007-04-16 10:20:00,59.82,59.89,59.78,59.84,28300.0,51.8116,51.8722,51.777,51.8289,28300.0
2007-04-16 10:30:00,59.84,59.94,59.82,59.92,28500.0,51.8289,51.9155,51.8116,51.8982,28500.0
2007-04-16 10:40:00,59.91,59.92,59.87,59.88,17400.0,51.8896,51.8982,51.8549,51.8636,17400.0
2007-04-16 10:50:00,59.88,59.91,59.86,59.89,13300.0,51.8636,51.8896,51.8462,51.8722,13300.0
2007-04-16 11:00:00,59.89,59.9,59.87,59.87,12700.0,51.8722,51.8809,51.8549,51.8549,12700.0
2007-04-16 11:10:00,59.89,59.9,59.85,59.88,22100.0,51.8722,51.8809,51.8376,51.8636,22100.0
2007-04-16 11:20:00,59.88,59.89,59.85,59.85,19200.0,51.8636,51.8722,51.8376,51.8376,19200.0
2007-04-16 11:30:00,59.85,59.89,59.83,59.87,44900.0,51.8376,51.8722,51.8203,51.8549,44900.0
2007-04-16 11:40:00,59.87,59.91,59.87,59.9,13000.0,51.8549,51.8896,51.8549,51.8809,13000.0
2007-04-16 11:50:00,59.88,59.89,59.85,59.86,42200.0,51.8636,51.8722,51.8376,51.8462,42200.0
2007-04-16 12:00:00,59.85,59.85,59.75,59.8,27800.0,51.8376,51.8376,51.751,51.7943,27800.0
2007-04-16 12:10:00,59.81,59.81,59.79,59.8,7300.0,51.8029,51.8029,51.7856,51.7943,7300.0
2007-04-16 12:20:00,59.8,59.81,59.76,59.77,9300.0,51.7943,51.8029,51.7596,51.7683,9300.0
2007-04-16 12:30:00,59.78,59.78,59.73,59.74,14700.0,51.777,51.777,51.7337,51.7423,14700.0
2007-04-16 12:40:00,59.74,59.75,59.72,59.72,5200.0,51.7423,51.751,51.725,51.725,5200.0
2007-04-16 12:50:00,59.72,59.72,59.64,59.64,14300.0,51.725,51.725,51.6557,51.6557,14300.0
2007-04-16 13:00:00,59.63,59.75,59.63,59.64,23500.0,51.647,51.751,51.647,51.6557,23500.0
2007-04-16 13:10:00,59.64,59.66,59.61,59.66,26000.0,51.6557,51.673,51.6297,51.673,26000.0
2007-04-16 13:20:00,59.66,59.69,59.66,59.68,10000.0,51.673,51.699,51.673,51.6903,10000.0
2007-04-16 13:30:00,59.68,59.69,59.65,59.69,8900.0,51.6903,51.699,51.6644,51.699,8900.0
2007-04-16 13:40:00,59.7,59.75,59.69,59.75,14700.0,51.7077,51.751,51.699,51.751,14700.0
2007-04-16 13:50:00,59.75,59.75,59.63,59.64,23200.0,51.751,51.751,51.647,51.6557,23200.0
2007-04-16 14:00:00,59.64,59.66,59.64,59.64,23500.0,51.6557,51.673,51.6557,51.6557,23500.0
2007-04-16 14:10:00,59.63,59.63,59.59,59.63,19600.0,51.647,51.647,51.6124,51.647,19600.0
2007-04-16 14:20:00,59.63,59.68,59.63,59.67,13700.0,51.647,51.6903,51.647,51.6817,13700.0
2007-04-16 14:30:00,59.67,59.74,59.66,59.73,9000.0,51.6817,51.7423,51.673,51.7337,9000.0
2007-04-16 14:40:00,59.74,59.74,59.7,59.71,4600.0,51.7423,51.7423,51.7077,51.7163,4600.0
2007-04-16 14:50:00,59.71,59.75,59.71,59.72,12200.0,51.7163,51.751,51.7163,51.725,12200.0
2007-04-16 15:00:00,59.72,59.78,59.72,59.75,28900.0,51.725,51.777,51.725,51.751,28900.0
2007-04-16 15:10:00,59.75,59.8,59.74,59.8,21900.0,51.751,51.7943,51.7423,51.7943,21900.0
2007-04-16 15:20:00,59.81,59.87,59.8,59.87,39100.0,51.8029,51.8549,51.7943,51.8549,39100.0
2007-04-16 15:30:00,59.87,59.95,59.86,59.95,60900.0,51.8549,51.9242,51.8462,51.9242,60900.0
2007-04-16 15:40:00,59.94,59.94,59.82,59.87,105300.0,51.9155,51.9155,51.8116,51.8549,105300.0
2007-04-16 15:50:00,59.87,59.94,59.83,59.9,113300.0,51.8549,51.9155,51.8203,51.8809,113300.0
2007-04-17 09:30:00,59.91,59.91,59.75,59.88,35000.0,51.8896,51.8896,51.751,51.8636,35000.0
2007-04-17 09:40:00,59.88,59.91,59.83,59.87,32400.0,51.8636,51.8896,51.8203,51.8549,32400.0
2007-04-17 09:50:00,59.85,59.88,59.82,59.88,37200.0,51.8376,51.8636,51.8116,51.8636,37200.0
2007-04-17 10:00:00,59.88,59.93,59.85,59.93,82100.0,51.8636,51.9069,51.8376,51.9069,82100.0
2007-04-17 10:10:00,59.91,59.92,59.84,59.88,75700.0,51.8896,51.8982,51.8289,51.8636,75700.0
2007-04-17 10:20:00,59.89,59.9,59.7,59.72,40200.0,51.8722,51.8809,51.7077,51.725,40200.0
2007-04-17 10:30:00,59.72,59.76,59.7,59.76,26800.0,51.725,51.7596,51.7077,51.7596,26800.0
2007-04-17 10:40:00,59.76,59.86,59.76,59.86,15100.0,51.7596,51.8462,51.7596,51.8462,15100.0
2007-04-17 10:50:00,59.86,59.89,59.85,59.85,9000.0,51.8462,51.8722,51.8376,51.8376,9000.0
2007-04-17 11:00:00,59.84,59.84,59.7,59.74,27800.0,51.8289,51.8289,51.7077,51.7423,27800.0
2007-04-17 11:10:00,59.73,59.75,59.71,59.72,7100.0,51.7337,51.751,51.7163,51.725,7100.0
2007-04-17 11:20:00,59.71,59.72,59.59,59.61,14600.0,51.7163,51.725,51.6124,51.6297,14600.0
2007-04-17 11:30:00,59.6,59.7,59.6,59.7,25100.0,51.6211,51.7077,51.6211,51.7077,25100.0
2007-04-17 11:40:00,59.69,59.75,59.66,59.66,12000.0,51.699,51.751,51.673,51.673,12000.0
2007-04-17 11:50:00,59.66,59.66,59.62,59.62,3800.0,51.673,51.673,51.6384,51.6384,3800.0
2007-04-17 12:00:00,59.62,59.67,59.62,59.66,9800.0,51.6384,51.6817,51.6384,51.673,9800.0
2007-04-17 12:10:00,59.66,59.66,59.58,59.6,6000.0,51.673,51.673,51.6037,51.6211,6000.0
2007-04-17 12:20:00,59.6,59.6,59.52,59.53,22400.0,51.6211,51.6211,51.5518,51.5604,22400.0
2007-04-17 12:30:00,59.53,59.54,59.44,59.51,30400.0,51.5604,51.5691,51.4825,51.5431,30400.0
2007-04-17 12:40:00,59.52,59.52,59.42,59.42,8500.0,51.5518,51.5518,51.4652,51.4652,8500.0
2007-04-17 12:50:00,59.39,59.44,59.38,59.44,9000.0,51.4392,51.4825,51.4305,51.4825,9000.0
2007-04-17 13:00:00,59.43,59.48,59.42,59.48,9300.0,51.4738,51.5171,51.4652,51.5171,9300.0
2007-04-17 13:10:00,59.47,59.48,59.42,59.48,22300.0,51.5085,51.5171,51.4652,51.5171,22300.0
2007-04-17 13:20:00,59.49,59.51,59.48,59.51,8700.0,51.5258,51.5431,51.5171,51.5431,8700.0
2007-04-17 13:30:00,59.49,59.55,59.49,59.55,7600.0,51.5258,51.5777,51.5258,51.5777,7600.0
2007-04-17 13:40:00,59.55,59.57,59.49,59.5,6900.0,51.5777,51.5951,51.5258,51.5344,6900.0
2007-04-17 13:50:00,59.51,59.54,59.51,59.51,10800.0,51.5431,51.5691,51.5431,51.5431,10800.0
2007-04-17 14:00:00,59.51,59.53,59.46,59.47,17300.0,51.5431,51.5604,51.4998,51.5085,17300.0
2007-04-17 14:10:00,59.47,59.54,59.47,59.54,21300.0,51.5085,51.5691,51.5085,51.5691,21300.0
2007-04-17 14:20:00,59.54,59.62,59.53,59.6,18200.0,51.5691,51.6384,51.5604,51.6211,18200.0
2007-04-17 14:30:00,59.59,59.61,59.54,59.54,8300.0,51.6124,51.6297,51.5691,51.5691,8300.0
2007-04-17 14:40:00,59.54,59.55,59.49,59.5,20500.0,51.5691,51.5777,51.5258,51.5344,20500.0
2007-04-17 14:50:00,59.51,59.51,59.46,59.47,17600.0,51.5431,51.5431,51.4998,51.5085,17600.0
2007-04-17 15:00:00,59.47,59.51,59.43,59.46,28700.0,51.5085,51.5431,51.4738,51.4998,28700.0
2007-04-17 15:10:00,59.47,59.48,59.37,59.44,67700.0,51.5085,51.5171,51.4218,51.4825,67700.0
2007-04-17 15:20:00,59.44,59.48,59.42,59.46,38400.0,51.4825,51.5171,51.4652,51.4998,38400.0
2007-04-17 15:30:00,59.45,59.58,59.44,59.56,74800.0,51.4911,51.6037,51.4825,51.5864,74800.0
2007-04-17 15:40:00,59.56,59.6,59.53,59.59,77200.0,51.5864,51.6211,51.5604,51.6124,77200.0
2007-04-17 15:50:00,59.59,59.65,59.54,59.6,71300.0,51.6124,51.6644,51.5691,51.6211,71300.0
2007-04-18 09:30:00,59.33,59.4,59.2,59.24,25800.0,51.3872,51.4478,51.2746,51.3093,25800.0
2007-04-18 09:40:00,59.24,59.34,59.24,59.33,14200.0,51.3093,51.3959,51.3093,51.3872,14200.0
2007-04-18 09:50:00,59.31,59.35,59.29,59.3,21300.0,51.3699,51.4045,51.3526,51.3612,21300.0
2007-04-18 10:00:00,59.3,59.33,59.27,59.27,29400.0,51.3612,51.3872,51.3352,51.3352,29400.0
2007-04-18 10:10:00,59.27,59.33,59.26,59.32,25400.0,51.3352,51.3872,51.3266,51.3785,25400.0
2007-04-18 10:20:00,59.33,59.45,59.32,59.44,26300.0,51.3872,51.4911,51.3785,51.4825,26300.0
2007-04-18 10:30:00,59.44,59.59,59.39,59.59,62600.0,51.4825,51.6124,51.4392,51.6124,62600.0
2007-04-18 10:40:00,59.59,59.67,59.59,59.62,30000.0,51.6124,51.6817,51.6124,51.6384,30000.0
2007-04-18 10:50:00,59.62,59.62,59.54,59.59,56300.0,51.6384,51.6384,51.5691,51.6124,56300.0
2007-04-18 11:00:00,59.59,59.7,59.59,59.69,28100.0,51.6124,51.7077,51.6124,51.699,28100.0
2007-04-18 11:10:00,59.69,59.78,59.69,59.76,27300.0,51.699,51.777,51.699,51.7596,27300.0
2007-04-18 11:20:00,59.76,59.77,59.71,59.75,30900.0,51.7596,51.7683,51.7163,51.751,30900.0
2007-04-18 11:30:00,59.75,59.75,59.68,59.69,19500.0,51.751,51.751,51.6903,51.699,19500.0
2007-04-18 11:40:00,59.68,59.69,59.65,59.66,13700.0,51.6903,51.699,51.6644,51.673,13700.0
2007-04-18 11:50:00,59.65,59.65,59.62,59.63,11300.0,51.6644,51.6644,51.6384,51.647,11300.0
2007-04-18 12:00:00,59.62,59.62,59.54,59.54,32300.0,51.6384,51.6384,51.5691,51.5691,32300.0
2007-04-18 12:10:00,59.54,59.65,59.54,59.64,62500.0,51.5691,51.6644,51.5691,51.6557,62500.0
2007-04-18 12:20:00,59.64,59.7,59.63,59.69,19000.0,51.6557,51.7077,51.647,51.699,19000.0
2007-04-18 12:30:00,59.69,59.7,59.63,59.63,14600.0,51.699,51.7077,51.647,51.647,14600.0
2007-04-18 12:40:00,59.63,59.64,59.61,59.64,28000.0,51.647,51.6557,51.6297,51.6557,28000.0
2007-04-18 12:50:00,59.64,59.7,59.64,59.68,23400.0,51.6557,51.7077,51.6557,51.6903,23400.0
2007-04-18 13:00:00,59.68,59.74,59.68,59.74,22800.0,51.6903,51.7423,51.6903,51.7423,22800.0
2007-04-18 13:10:00,59.74,59.81,59.74,59.81,25000.0,51.7423,51.8029,51.7423,51.8029,25000.0
2007-04-18 13:20:00,59.82,59.91,59.81,59.88,50700.0,51.8116,51.8896,51.8029,51.8636,50700.0
2007-04-18 13:30:00,59.88,59.91,59.85,59.89,69100.0,51.8636,51.8896,51.8376,51.8722,69100.0
2007-04-18 13:40:00,59.88,59.9,59.84,59.9,25400.0,51.8636,51.8809,51.8289,51.8809,25400.0
2007-04-18 13:50:00,59.89,59.92,59.84,59.86,54200.0,51.8722,51.8982,51.8289,51.8462,54200.0
2007-04-18 14:00:00,59.87,59.93,59.85,59.87,37600.0,51.8549,51.9069,51.8376,51.8549,37600.0
2007-04-18 14:10:00,59.88,59.92,59.88,59.9,34000.0,51.8636,51.8982,51.8636,51.8809,34000.0
2007-04-18 14:20:00,59.91,59.96,59.88,59.89,73700.0,51.8896,51.9329,51.8636,51.8722,73700.0
2007-04-18 14:30:00,59.89,59.95,59.89,59.93,68700.0,51.8722,51.9242,51.8722,51.9069,68700.0
2007-04-18 14:40:00,59.93,60.0,59.92,59.97,115000.0,51.9069,51.9675,51.8982,51.9415,115000.0
2007-04-18 14:50:00,59.96,59.97,59.92,59.96,43700.0,51.9329,51.9415,51.8982,51.9329,43700.0
2007-04-18 15:00:00,59.96,59.98,59.94,59.97,25400.0,51.9329,51.9502,51.9155,51.9415,25400.0
2007-04-18 15:10:00,59.97,59.98,59.92,59.94,36100.0,51.9415,51.9502,51.8982,51.9155,36100.0
2007-04-18 15:20:00,59.94,60.1,59.94,60.04,428000.0,51.9155,52.0541,51.9155,52.0022,428000.0
2007-04-18 15:30:00,60.05,60.17,60.0,60.17,92500.0,52.0108,52.1147,51.9675,52.1147,92500.0
2007-04-18 15:40:00,60.18,60.18,60.06,60.09,55200.0,52.1234,52.1234,52.0195,52.0455,55200.0
2007-04-18 15:50:00,60.09,60.09,59.97,60.0,111300.0,52.0455,52.0455,51.9415,51.9675,111300.0
2007-04-19 09:30:00,60.49,60.49,59.3,59.87,83400.0,52.3919,52.3919,51.3612,51.8549,83400.0
2007-04-19 09:40:00,59.91,59.93,59.74,59.89,37500.0,51.8896,51.9069,51.7423,51.8722,37500.0
2007-04-19 09:50:00,59.89,59.89,59.7,59.72,42500.0,51.8722,51.8722,51.7077,51.725,42500.0
2007-04-19 10:00:00,59.73,59.91,59.72,59.88,52800.0,51.7337,51.8896,51.725,51.8636,52800.0
2007-04-19 10:10:00,59.84,59.91,59.81,59.89,39200.0,51.8289,51.8896,51.8029,51.8722,39200.0
2007-04-19 10:20:00,59.89,60.21,59.89,60.11,67400.0,51.8722,52.1494,51.8722,52.0628,67400.0
2007-04-19 10:30:00,60.12,60.12,59.96,60.01,42500.0,52.0714,52.0714,51.9329,51.9762,42500.0
2007-04-19 10:40:00,60.01,60.13,59.95,60.12,34700.0,51.9762,52.0801,51.9242,52.0714,34700.0
2007-04-19 10:50:00,60.12,60.23,60.11,60.21,42800.0,52.0714,52.1667,52.0628,52.1494,42800.0
2007-04-19 11:00:00,60.23,60.28,60.06,60.1,53100.0,52.1667,52.21,52.0195,52.0541,53100.0
2007-04-19 11:10:00,60.11,60.13,60.07,60.07,48800.0,52.0628,52.0801,52.0281,52.0281,48800.0
2007-04-19 11:20:00,60.07,60.18,60.06,60.1,50600.0,52.0281,52.1234,52.0195,52.0541,50600.0
2007-04-19 11:30:00,60.09,60.13,60.01,60.01,42000.0,52.0455,52.0801,51.9762,51.9762,42000.0
2007-04-19 11:40:00,60.01,60.01,59.94,59.97,97500.0,51.9762,51.9762,51.9155,51.9415,97500.0
2007-04-19 11:50:00,59.97,60.03,59.96,59.98,41700.0,51.9415,51.9935,51.9329,51.9502,41700.0
2007-04-19 12:00:00,59.98,60.01,59.96,60.0,26700.0,51.9502,51.9762,51.9329,51.9675,26700.0
2007-04-19 12:10:00,60.01,60.07,60.0,60.06,32600.0,51.9762,52.0281,51.9675,52.0195,32600.0
2007-04-19 12:20:00,60.06,60.15,60.06,60.13,21100.0,52.0195,52.0974,52.0195,52.0801,21100.0
2007-04-19 12:30:00,60.13,60.14,60.1,60.13,13000.0,52.0801,52.0888,52.0541,52.0801,13000.0
2007-04-19 12:40:00,60.13,60.16,60.12,60.16,19400.0,52.0801,52.1061,52.0714,52.1061,19400.0
2007-04-19 12:50:00,60.16,60.19,60.14,60.16,24900.0,52.1061,52.1321,52.0888,52.1061,24900.0
2007-04-19 13:00:00,60.17,60.18,60.08,60.09,15400.0,52.1147,52.1234,52.0368,52.0455,15400.0
2007-04-19 13:10:00,60.09,60.11,60.05,60.05,30500.0,52.0455,52.0628,52.0108,52.0108,30500.0
2007-04-19 13:20:00,60.05,60.05,60.02,60.03,20400.0,52.0108,52.0108,51.9848,51.9935,20400.0
2007-04-19 13:30:00,60.04,60.04,59.95,59.98,21000.0,52.0022,52.0022,51.9242,51.9502,21000.0
2007-04-19 13:40:00,59.97,59.98,59.89,59.97,28000.0,51.9415,51.9502,51.8722,51.9415,28000.0
2007-04-19 13:50:00,59.97,60.02,59.97,60.0,31000.0,51.9415,51.9848,51.9415,51.9675,31000.0
2007-04-19 14:00:00,60.01,60.01,60.0,60.01,21000.0,51.9762,51.9762,51.9675,51.9762,21000.0
2007-04-19 14:10:00,60.0,60.03,60.0,60.02,73400.0,51.9675,51.9935,51.9675,51.9848,73400.0
2007-04-19 14:20:00,60.02,60.03,60.0,60.0,35900.0,51.9848,51.9935,51.9675,51.9675,35900.0
2007-04-19 14:30:00,60.01,60.08,59.98,59.99,105000.0,51.9762,52.0368,51.9502,51.9588,105000.0
2007-04-19 14:40:00,59.99,60.05,59.98,60.0,68700.0,51.9588,52.0108,51.9502,51.9675,68700.0
2007-04-19 14:50:00,60.0,60.0,59.97,59.98,43100.0,51.9675,51.9675,51.9415,51.9502,43100.0
2007-04-19 15:00:00,59.98,60.03,59.98,60.02,43000.0,51.9502,51.9935,51.9502,51.9848,43000.0
2007-04-19 15:10:00,60.02,60.04,60.0,60.0,38600.0,51.9848,52.0022,51.9675,51.9675,38600.0
2007-04-19 15:20:00,60.0,60.05,59.99,60.05,125800.0,51.9675,52.0108,51.9588,52.0108,125800.0
2007-04-19 15:30:00,60.05,60.05,59.92,59.95,87400.0,52.0108,52.0108,51.8982,51.9242,87400.0
2007-04-19 15:40:00,59.95,60.09,59.95,60.04,52700.0,51.9242,52.0455,51.9242,52.0022,52700.0
2007-04-19 15:50:00,60.04,60.06,59.99,60.02,71000.0,52.0022,52.0195,51.9588,51.9848,71000.0
2007-04-20 09:30:00,60.46,60.47,60.26,60.42,308500.0,52.3659,52.3746,52.1927,52.3313,308500.0
2007-04-20 09:40:00,60.42,60.43,60.27,60.35,31600.0,52.3313,52.3399,52.2014,52.2706,31600.0
2007-04-20 09:50:00,60.34,60.43,60.21,60.41,39400.0,52.262,52.3399,52.1494,52.3226,39400.0
2007-04-20 10:00:00,60.41,60.42,60.29,60.32,50700.0,52.3226,52.3313,52.2187,52.2447,50700.0
2007-04-20 10:10:00,60.32,60.34,60.19,60.19,22600.0,52.2447,52.262,52.1321,52.1321,22600.0
2007-04-20 10:20:00,60.19,60.3,60.19,60.29,34400.0,52.1321,52.2273,52.1321,52.2187,34400.0
2007-04-20 10:30:00,60.29,60.29,60.2,60.23,32500.0,52.2187,52.2187,52.1407,52.1667,32500.0
2007-04-20 10:40:00,60.22,60.23,60.18,60.21,17800.0,52.1581,52.1667,52.1234,52.1494,17800.0
2007-04-20 10:50:00,60.21,60.25,60.17,60.18,18100.0,52.1494,52.184,52.1147,52.1234,18100.0
2007-04-20 11:00:00,60.17,60.18,60.15,60.17,16600.0,52.1147,52.1234,52.0974,52.1147,16600.0
2007-04-20 11:10:00,60.17,60.17,60.14,60.14,32500.0,52.1147,52.1147,52.0888,52.0888,32500.0
2007-04-20 11:20:00,60.13,60.15,60.06,60.1,27700.0,52.0801,52.0974,52.0195,52.0541,27700.0
2007-04-20 11:30:00,60.1,60.1,60.0,60.0,23700.0,52.0541,52.0541,51.9675,51.9675,23700.0
2007-04-20 11:40:00,60.0,60.04,60.0,60.02,39000.0,51.9675,52.0022,51.9675,51.9848,39000.0
2007-04-20 11:50:00,60.01,60.26,60.01,60.25,73600.0,51.9762,52.1927,51.9762,52.184,73600.0
2007-04-20 12:00:00,60.25,60.26,60.2,60.21,16900.0,52.184,52.1927,52.1407,52.1494,16900.0
2007-04-20 12:10:00,60.22,60.26,60.21,60.24,15900.0,52.1581,52.1927,52.1494,52.1754,15900.0
2007-04-20 12:20:00,60.24,60.24,60.1,60.12,20700.0,52.1754,52.1754,52.0541,52.0714,20700.0
2007-04-20 12:30:00,60.12,60.13,60.09,60.1,17500.0,52.0714,52.0801,52.0455,52.0541,17500.0
2007-04-20 12:40:00,60.1,60.2,60.1,60.2,39100.0,52.0541,52.1407,52.0541,52.1407,39100.0
2007-04-20 12:50:00,60.2,60.22,60.19,60.21,12900.0,52.1407,52.1581,52.1321,52.1494,12900.0
2007-04-20 13:00:00,60.21,60.3,60.2,60.3,19900.0,52.1494,52.2273,52.1407,52.2273,19900.0
2007-04-20 13:10:00,60.29,60.37,60.29,60.36,15500.0,52.2187,52.288,52.2187,52.2793,15500.0
2007-04-20 13:20:00,60.36,60.39,60.33,60.35,17800.0,52.2793,52.3053,52.2533,52.2706,17800.0
2007-04-20 13:30:00,60.36,60.4,60.34,60.34,25600.0,52.2793,52.314,52.262,52.262,25600.0
2007-04-20 13:40:00,60.34,60.35,60.29,60.31,23000.0,52.262,52.2706,52.2187,52.236,23000.0
2007-04-20 13:50:00,60.31,60.36,60.29,60.31,34000.0,52.236,52.2793,52.2187,52.236,34000.0
2007-04-20 14:00:00,60.31,60.34,60.26,60.31,27700.0,52.236,52.262,52.1927,52.236,27700.0
2007-04-20 14:10:00,60.32,60.39,60.29,60.38,33600.0,52.2447,52.3053,52.2187,52.2966,33600.0
2007-04-20 14:20:00,60.38,60.39,60.26,60.26,23800.0,52.2966,52.3053,52.1927,52.1927,23800.0
2007-04-20 14:30:00,60.26,60.34,60.26,60.31,40200.0,52.1927,52.262,52.1927,52.236,40200.0
2007-04-20 14:40:00,60.31,60.31,60.25,60.27,35100.0,52.236,52.236,52.184,52.2014,35100.0
2007-04-20 14:50:00,60.27,60.39,60.26,60.38,31100.0,52.2014,52.3053,52.1927,52.2966,31100.0
2007-04-20 15:00:00,60.37,60.38,60.21,60.22,40200.0,52.288,52.2966,52.1494,52.1581,40200.0
2007-04-20 15:10:00,60.22,60.3,60.21,60.28,32600.0,52.1581,52.2273,52.1494,52.21,32600.0
2007-04-20 15:20:00,60.29,60.29,60.18,60.19,64400.0,52.2187,52.2187,52.1234,52.1321,64400.0
2007-04-20 15:30:00,60.19,60.29,60.18,60.26,53000.0,52.1321,52.2187,52.1234,52.1927,53000.0
2007-04-20 15:40:00,60.26,60.28,60.23,60.26,68100.0,52.1927,52.21,52.1667,52.1927,68100.0
2007-04-20 15:50:00,60.25,60.28,60.22,60.24,77200.0,52.184,52.21,52.1581,52.1754,77200.0
2007-04-23 09:30:00,60.25,60.47,60.19,60.3,41000.0,52.184,52.3746,52.1321,52.2273,41000.0
2007-04-23 09:40:00,60.27,60.34,60.2,60.23,15400.0,52.2014,52.262,52.1407,52.1667,15400.0
2007-04-23 09:50:00,60.23,60.38,60.12,60.12,13000.0,52.1667,52.2966,52.0714,52.0714,13000.0
2007-04-23 10:00:00,60.12,60.28,60.06,60.25,18100.0,52.0714,52.21,52.0195,52.184,18100.0
2007-04-23 10:10:00,60.25,60.44,60.1,60.42,43100.0,52.184,52.3486,52.0541,52.3313,43100.0
2007-04-23 10:20:00,60.42,60.47,60.36,60.44,21700.0,52.3313,52.3746,52.2793,52.3486,21700.0
2007-04-23 10:30:00,60.44,60.46,60.42,60.46,19200.0,52.3486,52.3659,52.3313,52.3659,19200.0
2007-04-23 10:40:00,60.46,60.48,60.42,60.46,22200.0,52.3659,52.3832,52.3313,52.3659,22200.0
2007-04-23 10:50:00,60.47,60.5,60.43,60.49,21400.0,52.3746,52.4006,52.3399,52.3919,21400.0
2007-04-23 11:00:00,60.49,60.59,60.49,60.5,57000.0,52.3919,52.4785,52.3919,52.4006,57000.0
2007-04-23 11:10:00,60.49,60.66,60.46,60.65,18800.0,52.3919,52.5391,52.3659,52.5305,18800.0
2007-04-23 11:20:00,60.65,60.69,60.61,60.68,21900.0,52.5305,52.5651,52.4958,52.5565,21900.0
2007-04-23 11:30:00,60.68,60.68,60.4,60.4,26200.0,52.5565,52.5565,52.314,52.314,26200.0
2007-04-23 11:40:00,60.39,60.48,60.39,60.46,14800.0,52.3053,52.3832,52.3053,52.3659,14800.0
2007-04-23 11:50:00,60.47,60.5,60.46,60.49,14400.0,52.3746,52.4006,52.3659,52.3919,14400.0
2007-04-23 12:00:00,60.5,60.5,60.48,60.49,5900.0,52.4006,52.4006,52.3832,52.3919,5900.0
2007-04-23 12:10:00,60.49,60.5,60.42,60.42,9100.0,52.3919,52.4006,52.3313,52.3313,9100.0
2007-04-23 12:20:00,60.42,60.44,60.4,60.42,4700.0,52.3313,52.3486,52.314,52.3313,4700.0
2007-04-23 12:30:00,60.43,60.45,60.41,60.41,4000.0,52.3399,52.3573,52.3226,52.3226,4000.0
2007-04-23 12:40:00,60.42,60.44,60.41,60.42,12700.0,52.3313,52.3486,52.3226,52.3313,12700.0
2007-04-23 12:50:00,60.42,60.44,60.4,60.42,7200.0,52.3313,52.3486,52.314,52.3313,7200.0
2007-04-23 13:00:00,60.43,60.45,60.42,60.45,5800.0,52.3399,52.3573,52.3313,52.3573,5800.0
2007-04-23 13:10:00,60.45,60.46,60.36,60.44,17300.0,52.3573,52.3659,52.2793,52.3486,17300.0
2007-04-23 13:20:00,60.42,60.44,60.4,60.41,7400.0,52.3313,52.3486,52.314,52.3226,7400.0
2007-04-23 13:30:00,60.41,60.41,60.35,60.38,7900.0,52.3226,52.3226,52.2706,52.2966,7900.0
2007-04-23 13:40:00,60.4,60.4,60.31,60.4,14000.0,52.314,52.314,52.236,52.314,14000.0
2007-04-23 13:50:00,60.4,60.41,60.37,60.38,9100.0,52.314,52.3226,52.288,52.2966,9100.0
2007-04-23 14:00:00,60.38,60.42,60.37,60.4,8900.0,52.2966,52.3313,52.288,52.314,8900.0
2007-04-23 14:10:00,60.4,60.43,60.38,60.39,7000.0,52.314,52.3399,52.2966,52.3053,7000.0
2007-04-23 14:20:00,60.38,60.42,60.38,60.4,7300.0,52.2966,52.3313,52.2966,52.314,7300.0
2007-04-23 14:30:00,60.4,60.42,60.39,60.41,26900.0,52.314,52.3313,52.3053,52.3226,26900.0
2007-04-23 14:40:00,60.41,60.46,60.39,60.46,26400.0,52.3226,52.3659,52.3053,52.3659,26400.0
2007-04-23 14:50:00,60.46,60.49,60.4,60.4,16600.0,52.3659,52.3919,52.314,52.314,16600.0
2007-04-23 15:00:00,60.4,60.47,60.4,60.45,19200.0,52.314,52.3746,52.314,52.3573,19200.0
2007-04-23 15:10:00,60.45,60.49,60.42,60.42,17200.0,52.3573,52.3919,52.3313,52.3313,17200.0
2007-04-23 15:20:00,60.42,60.58,60.41,60.58,31000.0,52.3313,52.4699,52.3226,52.4699,31000.0
2007-04-23 15:30:00,60.58,60.63,60.51,60.51,33000.0,52.4699,52.5132,52.4092,52.4092,33000.0
2007-04-23 15:40:00,60.51,60.51,60.47,60.5,46500.0,52.4092,52.4092,52.3746,52.4006,46500.0
2007-04-23 15:50:00,60.5,60.51,60.46,60.5,42200.0,52.4006,52.4092,52.3659,52.4006,42200.0
2007-04-24 09:30:00,60.38,60.4,60.3,60.38,21100.0,52.2966,52.314,52.2273,52.2966,21100.0
2007-04-24 09:40:00,60.38,60.38,60.29,60.29,31100.0,52.2966,52.2966,52.2187,52.2187,31100.0
2007-04-24 09:50:00,60.28,60.34,60.12,60.33,25000.0,52.21,52.262,52.0714,52.2533,25000.0
2007-04-24 10:00:00,60.33,60.35,59.95,59.95,70000.0,52.2533,52.2706,51.9242,51.9242,70000.0
2007-04-24 10:10:00,59.96,60.1,59.95,59.99,106900.0,51.9329,52.0541,51.9242,51.9588,106900.0
2007-04-24 10:20:00,60.0,60.03,59.78,59.91,50800.0,51.9675,51.9935,51.777,51.8896,50800.0
2007-04-24 10:30:00,59.92,60.01,59.83,59.88,55200.0,51.8982,51.9762,51.8203,51.8636,55200.0
2007-04-24 10:40:00,59.87,59.93,59.85,59.9,27300.0,51.8549,51.9069,51.8376,51.8809,27300.0
2007-04-24 10:50:00,59.89,59.91,59.8,59.8,69600.0,51.8722,51.8896,51.7943,51.7943,69600.0
2007-04-24 11:00:00,59.81,59.92,59.8,59.9,68000.0,51.8029,51.8982,51.7943,51.8809,68000.0
2007-04-24 11:10:00,59.9,59.91,59.82,59.82,25900.0,51.8809,51.8896,51.8116,51.8116,25900.0
2007-04-24 11:20:00,59.82,59.87,59.82,59.87,49900.0,51.8116,51.8549,51.8116,51.8549,49900.0
2007-04-24 11:30:00,59.85,59.94,59.85,59.94,85300.0,51.8376,51.9155,51.8376,51.9155,85300.0
2007-04-24 11:40:00,59.92,60.04,59.92,59.99,31300.0,51.8982,52.0022,51.8982,51.9588,31300.0
2007-04-24 11:50:00,59.99,59.99,59.88,59.88,10200.0,51.9588,51.9588,51.8636,51.8636,10200.0
2007-04-24 12:00:00,59.87,59.95,59.86,59.94,13400.0,51.8549,51.9242,51.8462,51.9155,13400.0
2007-04-24 12:10:00,59.94,60.01,59.94,60.0,30300.0,51.9155,51.9762,51.9155,51.9675,30300.0
2007-04-24 12:20:00,59.99,60.04,59.99,60.04,18100.0,51.9588,52.0022,51.9588,52.0022,18100.0
2007-04-24 12:30:00,60.03,60.04,59.96,59.98,22500.0,51.9935,52.0022,51.9329,51.9502,22500.0
2007-04-24 12:40:00,59.99,60.14,59.98,60.1,70900.0,51.9588,52.0888,51.9502,52.0541,70900.0
2007-04-24 12:50:00,60.1,60.25,60.1,60.25,52300.0,52.0541,52.184,52.0541,52.184,52300.0
2007-04-24 13:00:00,60.25,60.32,60.25,60.32,33900.0,52.184,52.2447,52.184,52.2447,33900.0
2007-04-24 13:10:00,60.32,60.37,60.32,60.36,19200.0,52.2447,52.288,52.2447,52.2793,19200.0
2007-04-24 13:20:00,60.34,60.43,60.34,60.43,27200.0,52.262,52.3399,52.262,52.3399,27200.0
2007-04-24 13:30:00,60.42,60.61,60.42,60.51,67400.0,52.3313,52.4958,52.3313,52.4092,67400.0
2007-04-24 13:40:00,60.51,60.69,60.51,60.68,56400.0,52.4092,52.5651,52.4092,52.5565,56400.0
2007-04-24 13:50:00,60.68,60.77,60.63,60.76,80300.0,52.5565,52.6344,52.5132,52.6258,80300.0
2007-04-24 14:00:00,60.76,60.82,60.76,60.81,47000.0,52.6258,52.6777,52.6258,52.6691,47000.0
2007-04-24 14:10:00,60.81,60.9,60.8,60.86,37900.0,52.6691,52.747,52.6604,52.7124,37900.0
2007-04-24 14:20:00,60.85,60.87,60.76,60.77,20400.0,52.7037,52.721,52.6258,52.6344,20400.0
2007-04-24 14:30:00,60.76,60.8,60.75,60.75,35300.0,52.6258,52.6604,52.6171,52.6171,35300.0
2007-04-24 14:40:00,60.75,60.77,60.71,60.72,76300.0,52.6171,52.6344,52.5825,52.5911,76300.0
2007-04-24 14:50:00,60.71,60.72,60.69,60.7,36100.0,52.5825,52.5911,52.5651,52.5738,36100.0
2007-04-24 15:00:00,60.69,60.76,60.69,60.72,45400.0,52.5651,52.6258,52.5651,52.5911,45400.0
2007-04-24 15:10:00,60.71,60.77,60.7,60.76,59100.0,52.5825,52.6344,52.5738,52.6258,59100.0
2007-04-24 15:20:00,60.78,60.82,60.75,60.77,39100.0,52.6431,52.6777,52.6171,52.6344,39100.0
2007-04-24 15:30:00,60.77,60.83,60.76,60.82,43900.0,52.6344,52.6864,52.6258,52.6777,43900.0
2007-04-24 15:40:00,60.82,60.87,60.8,60.8,76200.0,52.6777,52.721,52.6604,52.6604,76200.0
2007-04-24 15:50:00,60.79,60.88,60.77,60.81,102700.0,52.6517,52.7297,52.6344,52.6691,102700.0
2007-04-25 09:30:00,60.86,60.95,60.35,60.35,48300.0,52.7124,52.7903,52.2706,52.2706,48300.0
2007-04-25 09:40:00,60.35,60.54,60.35,60.54,120600.0,52.2706,52.4352,52.2706,52.4352,120600.0
2007-04-25 09:50:00,60.53,60.56,60.34,60.38,44600.0,52.4266,52.4525,52.262,52.2966,44600.0
2007-04-25 10:00:00,60.36,60.44,60.06,60.09,85000.0,52.2793,52.3486,52.0195,52.0455,85000.0
2007-04-25 10:10:00,60.09,60.09,59.95,60.02,57700.0,52.0455,52.0455,51.9242,51.9848,57700.0
2007-04-25 10:20:00,60.0,60.09,59.9,59.95,58700.0,51.9675,52.0455,51.8809,51.9242,58700.0
2007-04-25 10:30:00,59.93,59.99,59.91,59.93,32000.0,51.9069,51.9588,51.8896,51.9069,32000.0
2007-04-25 10:40:00,59.92,59.97,59.9,59.9,34600.0,51.8982,51.9415,51.8809,51.8809,34600.0
2007-04-25 10:50:00,59.91,59.94,59.79,59.8,56400.0,51.8896,51.9155,51.7856,51.7943,56400.0
2007-04-25 11:00:00,59.79,59.95,59.79,59.93,44800.0,51.7856,51.9242,51.7856,51.9069,44800.0
2007-04-25 11:10:00,59.92,60.15,59.9,60.15,150200.0,51.8982,52.0974,51.8809,52.0974,150200.0
2007-04-25 11:20:00,60.14,60.15,60.03,60.03,38600.0,52.0888,52.0974,51.9935,51.9935,38600.0
2007-04-25 11:30:00,60.03,60.17,60.03,60.12,41500.0,51.9935,52.1147,51.9935,52.0714,41500.0
2007-04-25 11:40:00,60.12,60.17,60.1,60.17,24600.0,52.0714,52.1147,52.0541,52.1147,24600.0
2007-04-25 11:50:00,60.16,60.25,60.13,60.21,39500.0,52.1061,52.184,52.0801,52.1494,39500.0
2007-04-25 12:00:00,60.21,60.32,60.19,60.31,101200.0,52.1494,52.2447,52.1321,52.236,101200.0
2007-04-25 12:10:00,60.3,60.33,60.29,60.32,23600.0,52.2273,52.2533,52.2187,52.2447,23600.0
2007-04-25 12:20:00,60.31,60.38,60.31,60.37,35100.0,52.236,52.2966,52.236,52.288,35100.0
2007-04-25 12:30:00,60.34,60.41,60.34,60.38,97500.0,52.262,52.3226,52.262,52.2966,97500.0
2007-04-25 12:40:00,60.37,60.39,60.36,60.37,15600.0,52.288,52.3053,52.2793,52.288,15600.0
2007-04-25 12:50:00,60.37,60.53,60.37,60.52,31800.0,52.288,52.4266,52.288,52.4179,31800.0
2007-04-25 13:00:00,60.51,60.52,60.43,60.48,24100.0,52.4092,52.4179,52.3399,52.3832,24100.0
2007-04-25 13:10:00,60.47,60.5,60.44,60.46,28400.0,52.3746,52.4006,52.3486,52.3659,28400.0
2007-04-25 13:20:00,60.46,60.46,60.43,60.44,20600.0,52.3659,52.3659,52.3399,52.3486,20600.0
2007-04-25 13:30:00,60.43,60.47,60.43,60.44,18700.0,52.3399,52.3746,52.3399,52.3486,18700.0
2007-04-25 13:40:00,60.44,60.53,60.44,60.5,47000.0,52.3486,52.4266,52.3486,52.4006,47000.0
2007-04-25 13:50:00,60.49,60.56,60.49,60.54,21100.0,52.3919,52.4525,52.3919,52.4352,21100.0
2007-04-25 14:00:00,60.54,60.66,60.47,60.65,47500.0,52.4352,52.5391,52.3746,52.5305,47500.0
2007-04-25 14:10:00,60.65,60.66,60.61,60.64,33100.0,52.5305,52.5391,52.4958,52.5218,33100.0
2007-04-25 14:20:00,60.63,60.7,60.63,60.7,13700.0,52.5132,52.5738,52.5132,52.5738,13700.0
2007-04-25 14:30:00,60.68,60.75,60.65,60.65,30900.0,52.5565,52.6171,52.5305,52.5305,30900.0
2007-04-25 14:40:00,60.66,60.74,60.61,60.61,13300.0,52.5391,52.6084,52.4958,52.4958,13300.0
2007-04-25 14:50:00,60.62,60.66,60.5,60.59,33400.0,52.5045,52.5391,52.4006,52.4785,33400.0
2007-04-25 15:00:00,60.59,60.75,60.59,60.71,24000.0,52.4785,52.6171,52.4785,52.5825,24000.0
2007-04-25 15:10:00,60.71,60.73,60.63,60.66,20300.0,52.5825,52.5998,52.5132,52.5391,20300.0
2007-04-25 15:20:00,60.67,60.68,60.63,60.66,25500.0,52.5478,52.5565,52.5132,52.5391,25500.0
2007-04-25 15:30:00,60.66,60.74,60.65,60.67,27100.0,52.5391,52.6084,52.5305,52.5478,27100.0
2007-04-25 15:40:00,60.67,60.68,60.6,60.61,43700.0,52.5478,52.5565,52.4872,52.4958,43700.0
2007-04-25 15:50:00,60.61,60.66,60.58,60.61,52300.0,52.4958,52.5391,52.4699,52.4958,52300.0
2007-04-26 09:30:00,60.63,60.94,60.53,60.68,31400.0,52.5132,52.7817,52.4266,52.5565,31400.0
2007-04-26 09:40:00,60.67,60.91,60.66,60.87,31600.0,52.5478,52.7557,52.5391,52.721,31600.0
2007-04-26 09:50:00,60.88,60.88,60.73,60.8,27100.0,52.7297,52.7297,52.5998,52.6604,27100.0
2007-04-26 10:00:00,60.79,60.82,60.7,60.8,61100.0,52.6517,52.6777,52.5738,52.6604,61100.0
2007-04-26 10:10:00,60.8,60.88,60.77,60.88,40200.0,52.6604,52.7297,52.6344,52.7297,40200.0
2007-04-26 10:20:00,60.88,60.98,60.86,60.95,38800.0,52.7297,52.8163,52.7124,52.7903,38800.0
2007-04-26 10:30:00,60.95,61.0,60.94,60.94,37700.0,52.7903,52.8336,52.7817,52.7817,37700.0
2007-04-26 10:40:00,60.95,60.97,60.94,60.97,23200.0,52.7903,52.8076,52.7817,52.8076,23200.0
2007-04-26 10:50:00,60.98,60.98,60.94,60.94,27900.0,52.8163,52.8163,52.7817,52.7817,27900.0
2007-04-26 11:00:00,60.93,60.94,60.88,60.93,24100.0,52.773,52.7817,52.7297,52.773,24100.0
2007-04-26 11:10:00,60.93,60.97,60.92,60.96,49600.0,52.773,52.8076,52.7643,52.799,49600.0
2007-04-26 11:20:00,60.96,60.96,60.89,60.89,11600.0,52.799,52.799,52.7384,52.7384,11600.0
2007-04-26 11:30:00,60.9,60.92,60.84,60.84,20000.0,52.747,52.7643,52.6951,52.6951,20000.0
2007-04-26 11:40:00,60.84,60.84,60.57,60.57,87100.0,52.6951,52.6951,52.4612,52.4612,87100.0
2007-04-26 11:50:00,60.56,60.57,59.55,59.99,367200.0,52.4525,52.4612,51.5777,51.9588,367200.0
2007-04-26 12:00:00,59.99,60.0,58.9,58.92,490700.0,51.9588,51.9675,51.0148,51.0321,490700.0
2007-04-26 12:10:00,58.91,59.19,58.66,58.93,293400.0,51.0234,51.2659,50.8069,51.0408,293400.0
2007-04-26 12:20:00,58.99,59.06,57.99,58.39,391100.0,51.0927,51.1533,50.2266,50.573,391100.0
2007-04-26 12:30:00,58.39,58.72,58.07,58.41,164500.0,50.573,50.8589,50.2959,50.5904,164500.0
2007-04-26 12:40:00,58.41,58.81,58.41,58.68,177200.0,50.5904,50.9368,50.5904,50.8242,177200.0
2007-04-26 12:50:00,58.68,58.75,58.47,58.53,102700.0,50.8242,50.8848,50.6423,50.6943,102700.0
2007-04-26 13:00:00,58.54,58.55,58.25,58.41,127800.0,50.703,50.7116,50.4518,50.5904,127800.0
2007-04-26 13:10:00,58.41,58.46,58.34,58.45,87200.0,50.5904,50.6337,50.5297,50.625,87200.0
2007-04-26 13:20:00,58.45,58.54,58.44,58.54,130300.0,50.625,50.703,50.6164,50.703,130300.0
2007-04-26 13:30:00,58.54,58.64,58.49,58.54,83200.0,50.703,50.7896,50.6597,50.703,83200.0
2007-04-26 13:40:00,58.54,58.66,58.49,58.66,78700.0,50.703,50.8069,50.6597,50.8069,78700.0
2007-04-26 13:50:00,58.65,58.75,58.51,58.58,101300.0,50.7982,50.8848,50.677,50.7376,101300.0
2007-04-26 14:00:00,58.58,58.63,58.56,58.62,40800.0,50.7376,50.7809,50.7203,50.7723,40800.0
2007-04-26 14:10:00,58.62,58.77,58.62,58.77,111000.0,50.7723,50.9022,50.7723,50.9022,111000.0
2007-04-26 14:20:00,58.78,58.97,58.69,58.97,173700.0,50.9108,51.0754,50.8329,51.0754,173700.0
2007-04-26 14:30:00,58.97,59.17,58.96,59.15,87200.0,51.0754,51.2486,51.0667,51.2313,87200.0
2007-04-26 14:40:00,59.15,59.15,58.92,59.14,126400.0,51.2313,51.2313,51.0321,51.2226,126400.0
2007-04-26 14:50:00,59.14,59.24,59.12,59.17,88500.0,51.2226,51.3093,51.2053,51.2486,88500.0
2007-04-26 15:00:00,59.16,59.17,59.1,59.12,74400.0,51.24,51.2486,51.188,51.2053,74400.0
2007-04-26 15:10:00,59.12,59.3,59.12,59.28,63600.0,51.2053,51.3612,51.2053,51.3439,63600.0
2007-04-26 15:20:00,59.25,59.27,59.13,59.2,88400.0,51.3179,51.3352,51.214,51.2746,88400.0
2007-04-26 15:30:00,59.2,59.21,58.99,59.04,146100.0,51.2746,51.2833,51.0927,51.136,146100.0
2007-04-26 15:40:00,59.05,59.08,58.94,58.94,93900.0,51.1447,51.1707,51.0494,51.0494,93900.0
2007-04-26 15:50:00,58.94,59.04,58.94,59.02,139000.0,51.0494,51.136,51.0494,51.1187,139000.0
2007-04-27 09:30:00,59.0,59.17,58.83,58.93,58500.0,51.1014,51.2486,50.9541,51.0408,58500.0
2007-04-27 09:40:00,58.91,58.91,58.48,58.58,198200.0,51.0234,51.0234,50.651,50.7376,198200.0
2007-04-27 09:50:00,58.58,58.6,58.33,58.37,52000.0,50.7376,50.7549,50.5211,50.5557,52000.0
2007-04-27 10:00:00,58.39,58.44,58.16,58.17,106300.0,50.573,50.6164,50.3738,50.3825,106300.0
2007-04-27 10:10:00,58.17,58.17,57.83,57.87,152100.0,50.3825,50.3825,50.088,50.1227,152100.0
2007-04-27 10:20:00,57.88,58.09,57.83,58.05,136800.0,50.1313,50.3132,50.088,50.2786,136800.0
2007-04-27 10:30:00,58.05,58.2,57.99,58.1,75300.0,50.2786,50.4085,50.2266,50.3219,75300.0
2007-04-27 10:40:00,58.11,58.35,58.11,58.34,124500.0,50.3305,50.5384,50.3305,50.5297,124500.0
2007-04-27 10:50:00,58.34,58.43,58.16,58.2,47800.0,50.5297,50.6077,50.3738,50.4085,47800.0
2007-04-27 11:00:00,58.21,58.31,57.99,57.99,67500.0,50.4171,50.5038,50.2266,50.2266,67500.0
2007-04-27 11:10:00,57.99,58.1,57.94,58.04,50600.0,50.2266,50.3219,50.1833,50.2699,50600.0
2007-04-27 11:20:00,58.04,58.04,57.8,57.84,32200.0,50.2699,50.2699,50.062,50.0967,32200.0
2007-04-27 11:30:00,57.84,58.1,57.74,57.77,148800.0,50.0967,50.3219,50.0101,50.036,148800.0
2007-04-27 11:40:00,57.77,57.92,57.72,57.92,50500.0,50.036,50.166,49.9927,50.166,50500.0
2007-04-27 11:50:00,57.92,58.09,57.92,58.09,30200.0,50.166,50.3132,50.166,50.3132,30200.0
2007-04-27 12:00:00,58.09,58.1,57.96,58.04,67000.0,50.3132,50.3219,50.2006,50.2699,67000.0
2007-04-27 12:10:00,58.04,58.2,58.03,58.16,48900.0,50.2699,50.4085,50.2612,50.3738,48900.0
2007-04-27 12:20:00,58.16,58.17,58.13,58.14,24700.0,50.3738,50.3825,50.3479,50.3565,24700.0
2007-04-27 12:30:00,58.14,58.14,57.99,58.02,38400.0,50.3565,50.3565,50.2266,50.2526,38400.0
2007-04-27 12:40:00,58.02,58.04,57.99,58.0,33600.0,50.2526,50.2699,50.2266,50.2353,33600.0
2007-04-27 12:50:00,58.0,58.0,57.94,57.99,42800.0,50.2353,50.2353,50.1833,50.2266,42800.0
2007-04-27 13:00:00,57.99,58.0,57.98,58.0,32200.0,50.2266,50.2353,50.2179,50.2353,32200.0
2007-04-27 13:10:00,58.0,58.0,57.96,58.0,30300.0,50.2353,50.2353,50.2006,50.2353,30300.0
2007-04-27 13:20:00,58.0,58.1,58.0,58.09,50900.0,50.2353,50.3219,50.2353,50.3132,50900.0
2007-04-27 13:30:00,58.1,58.16,58.09,58.1,66400.0,50.3219,50.3738,50.3132,50.3219,66400.0
2007-04-27 13:40:00,58.09,58.13,58.09,58.1,31300.0,50.3132,50.3479,50.3132,50.3219,31300.0
2007-04-27 13:50:00,58.1,58.13,58.06,58.07,31400.0,50.3219,50.3479,50.2872,50.2959,31400.0
2007-04-27 14:00:00,58.07,58.07,58.06,58.07,34300.0,50.2959,50.2959,50.2872,50.2959,34300.0
2007-04-27 14:10:00,58.07,58.07,58.04,58.06,38900.0,50.2959,50.2959,50.2699,50.2872,38900.0
2007-04-27 14:20:00,58.06,58.11,58.04,58.05,60100.0,50.2872,50.3305,50.2699,50.2786,60100.0
2007-04-27 14:30:00,58.05,58.1,58.04,58.09,27900.0,50.2786,50.3219,50.2699,50.3132,27900.0
2007-04-27 14:40:00,58.09,58.14,58.09,58.11,36200.0,50.3132,50.3565,50.3132,50.3305,36200.0
2007-04-27 14:50:00,58.11,58.34,58.11,58.3,47000.0,50.3305,50.5297,50.3305,50.4951,47000.0
2007-04-27 15:00:00,58.29,58.34,58.25,58.31,65400.0,50.4864,50.5297,50.4518,50.5038,65400.0
2007-04-27 15:10:00,58.32,58.4,58.31,58.39,44700.0,50.5124,50.5817,50.5038,50.573,44700.0
2007-04-27 15:20:00,58.38,58.39,58.29,58.34,90700.0,50.5644,50.573,50.4864,50.5297,90700.0
2007-04-27 15:30:00,58.35,58.37,58.29,58.29,55200.0,50.5384,50.5557,50.4864,50.4864,55200.0
2007-04-27 15:40:00,58.29,58.3,58.18,58.22,51200.0,50.4864,50.4951,50.3912,50.4258,51200.0
2007-04-27 15:50:00,58.22,58.25,58.13,58.24,124900.0,50.4258,50.4518,50.3479,50.4431,124900.0
2007-04-30 09:30:00,58.45,58.79,58.26,58.75,75600.0,50.625,50.9195,50.4604,50.8848,75600.0
2007-04-30 09:40:00,58.71,58.76,58.43,58.6,66500.0,50.8502,50.8935,50.6077,50.7549,66500.0
2007-04-30 09:50:00,58.61,58.73,58.56,58.71,60700.0,50.7636,50.8675,50.7203,50.8502,60700.0
2007-04-30 10:00:00,58.72,58.87,58.71,58.77,59500.0,50.8589,50.9888,50.8502,50.9022,59500.0
2007-04-30 10:10:00,58.75,58.78,58.68,58.68,41200.0,50.8848,50.9108,50.8242,50.8242,41200.0
2007-04-30 10:20:00,58.68,58.8,58.68,58.8,50800.0,50.8242,50.9282,50.8242,50.9282,50800.0
2007-04-30 10:30:00,58.8,58.99,58.8,58.9,90900.0,50.9282,51.0927,50.9282,51.0148,90900.0
2007-04-30 10:40:00,58.93,58.96,58.89,58.93,56400.0,51.0408,51.0667,51.0061,51.0408,56400.0
2007-04-30 10:50:00,58.93,58.96,58.88,58.92,55000.0,51.0408,51.0667,50.9974,51.0321,55000.0
2007-04-30 11:00:00,58.92,59.07,58.92,59.02,100400.0,51.0321,51.162,51.0321,51.1187,100400.0
2007-04-30 11:10:00,59.02,59.05,58.98,59.0,39600.0,51.1187,51.1447,51.0841,51.1014,39600.0
2007-04-30 11:20:00,58.99,59.03,58.98,59.03,48200.0,51.0927,51.1274,51.0841,51.1274,48200.0
2007-04-30 11:30:00,59.03,59.07,59.02,59.04,45100.0,51.1274,51.162,51.1187,51.136,45100.0
2007-04-30 11:40:00,59.04,59.04,58.99,59.0,61000.0,51.136,51.136,51.0927,51.1014,61000.0
2007-04-30 11:50:00,59.0,59.05,58.99,59.0,26400.0,51.1014,51.1447,51.0927,51.1014,26400.0
2007-04-30 12:00:00,59.01,59.02,58.97,58.99,36700.0,51.11,51.1187,51.0754,51.0927,36700.0
2007-04-30 12:10:00,58.99,59.05,58.98,59.0,45900.0,51.0927,51.1447,51.0841,51.1014,45900.0
2007-04-30 12:20:00,59.02,59.04,59.0,59.03,28100.0,51.1187,51.136,51.1014,51.1274,28100.0
2007-04-30 12:30:00,59.03,59.03,58.99,59.0,35800.0,51.1274,51.1274,51.0927,51.1014,35800.0
2007-04-30 12:40:00,58.99,59.01,58.99,59.0,36500.0,51.0927,51.11,51.0927,51.1014,36500.0
2007-04-30 12:50:00,59.0,59.03,58.99,58.99,32300.0,51.1014,51.1274,51.0927,51.0927,32300.0
2007-04-30 13:00:00,59.0,59.06,58.99,59.03,27600.0,51.1014,51.1533,51.0927,51.1274,27600.0
2007-04-30 13:10:00,59.03,59.04,59.0,59.03,22800.0,51.1274,51.136,51.1014,51.1274,22800.0
2007-04-30 13:20:00,59.02,59.04,58.98,59.0,36100.0,51.1187,51.136,51.0841,51.1014,36100.0
2007-04-30 13:30:00,58.99,59.1,58.99,59.02,36700.0,51.0927,51.188,51.0927,51.1187,36700.0
2007-04-30 13:40:00,59.02,59.16,59.0,59.16,52800.0,51.1187,51.24,51.1014,51.24,52800.0
2007-04-30 13:50:00,59.17,59.21,59.04,59.04,43800.0,51.2486,51.2833,51.136,51.136,43800.0
2007-04-30 14:00:00,59.04,59.19,59.02,59.11,25900.0,51.136,51.2659,51.1187,51.1967,25900.0
2007-04-30 14:10:00,59.13,59.18,59.07,59.1,28500.0,51.214,51.2573,51.162,51.188,28500.0
2007-04-30 14:20:00,59.1,59.13,59.05,59.05,27200.0,51.188,51.214,51.1447,51.1447,27200.0
2007-04-30 14:30:00,59.05,59.12,59.04,59.06,36500.0,51.1447,51.2053,51.136,51.1533,36500.0
2007-04-30 14:40:00,59.05,59.08,59.01,59.04,32600.0,51.1447,51.1707,51.11,51.136,32600.0
2007-04-30 14:50:00,59.04,59.16,59.03,59.13,42400.0,51.136,51.24,51.1274,51.214,42400.0
2007-04-30 15:00:00,59.12,59.19,59.08,59.12,28400.0,51.2053,51.2659,51.1707,51.2053,28400.0
2007-04-30 15:10:00,59.11,59.15,59.06,59.09,28800.0,51.1967,51.2313,51.1533,51.1793,28800.0
2007-04-30 15:20:00,59.1,59.12,59.06,59.11,27300.0,51.188,51.2053,51.1533,51.1967,27300.0
2007-04-30 15:30:00,59.12,59.12,59.04,59.05,35900.0,51.2053,51.2053,51.136,51.1447,35900.0
2007-04-30 15:40:00,59.05,59.05,58.9,58.96,59800.0,51.1447,51.1447,51.0148,51.0667,59800.0
2007-04-30 15:50:00,58.95,58.97,58.84,58.86,85200.0,51.0581,51.0754,50.9628,50.9801,85200.0
2007-05-01 09:30:00,59.05,59.12,58.84,59.1,60700.0,51.1447,51.2053,50.9628,51.188,60700.0
2007-05-01 09:40:00,59.12,59.28,59.05,59.21,35200.0,51.2053,51.3439,51.1447,51.2833,35200.0
2007-05-01 09:50:00,59.18,59.18,59.11,59.17,30200.0,51.2573,51.2573,51.1967,51.2486,30200.0
2007-05-01 10:00:00,59.17,59.27,59.01,59.02,88000.0,51.2486,51.3352,51.11,51.1187,88000.0
2007-05-01 10:10:00,59.02,59.11,58.86,58.91,46700.0,51.1187,51.1967,50.9801,51.0234,46700.0
2007-05-01 10:20:00,58.92,59.01,58.87,58.97,27700.0,51.0321,51.11,50.9888,51.0754,27700.0
2007-05-01 10:30:00,58.98,59.02,58.87,58.91,19400.0,51.0841,51.1187,50.9888,51.0234,19400.0
2007-05-01 10:40:00,58.88,58.91,58.85,58.89,31900.0,50.9974,51.0234,50.9715,51.0061,31900.0
2007-05-01 10:50:00,58.89,59.04,58.88,58.92,30600.0,51.0061,51.136,50.9974,51.0321,30600.0
2007-05-01 11:00:00,58.93,58.94,58.86,58.89,36100.0,51.0408,51.0494,50.9801,51.0061,36100.0
2007-05-01 11:10:00,58.89,58.9,58.85,58.89,25200.0,51.0061,51.0148,50.9715,51.0061,25200.0
2007-05-01 11:20:00,58.9,58.91,58.79,58.84,26600.0,51.0148,51.0234,50.9195,50.9628,26600.0
2007-05-01 11:30:00,58.8,58.9,58.8,58.88,47800.0,50.9282,51.0148,50.9282,50.9974,47800.0
2007-05-01 11:40:00,58.87,58.88,58.78,58.78,8900.0,50.9888,50.9974,50.9108,50.9108,8900.0
2007-05-01 11:50:00,58.78,58.79,58.66,58.66,9700.0,50.9108,50.9195,50.8069,50.8069,9700.0
2007-05-01 12:00:00,58.65,58.68,58.63,58.64,14100.0,50.7982,50.8242,50.7809,50.7896,14100.0
2007-05-01 12:10:00,58.64,58.85,58.62,58.79,19200.0,50.7896,50.9715,50.7723,50.9195,19200.0
2007-05-01 12:20:00,58.8,58.82,58.78,58.8,44600.0,50.9282,50.9455,50.9108,50.9282,44600.0
2007-05-01 12:30:00,58.8,58.83,58.79,58.8,24000.0,50.9282,50.9541,50.9195,50.9282,24000.0
2007-05-01 12:40:00,58.8,58.82,58.77,58.79,16500.0,50.9282,50.9455,50.9022,50.9195,16500.0
2007-05-01 12:50:00,58.77,58.9,58.73,58.87,16000.0,50.9022,51.0148,50.8675,50.9888,16000.0
2007-05-01 13:00:00,58.87,58.93,58.82,58.92,18700.0,50.9888,51.0408,50.9455,51.0321,18700.0
2007-05-01 13:10:00,58.92,58.95,58.84,58.87,17100.0,51.0321,51.0581,50.9628,50.9888,17100.0
2007-05-01 13:20:00,58.86,58.91,58.84,58.87,7000.0,50.9801,51.0234,50.9628,50.9888,7000.0
2007-05-01 13:30:00,58.86,58.95,58.86,58.95,13700.0,50.9801,51.0581,50.9801,51.0581,13700.0
2007-05-01 13:40:00,58.95,59.04,58.92,59.02,26100.0,51.0581,51.136,51.0321,51.1187,26100.0
2007-05-01 13:50:00,59.02,59.07,58.99,59.04,18800.0,51.1187,51.162,51.0927,51.136,18800.0
2007-05-01 14:00:00,59.03,59.03,58.99,59.02,9500.0,51.1274,51.1274,51.0927,51.1187,9500.0
2007-05-01 14:10:00,59.0,59.03,58.95,58.95,11500.0,51.1014,51.1274,51.0581,51.0581,11500.0
2007-05-01 14:20:00,58.96,59.08,58.95,59.05,26500.0,51.0667,51.1707,51.0581,51.1447,26500.0
2007-05-01 14:30:00,59.05,59.2,59.0,59.18,30400.0,51.1447,51.2746,51.1014,51.2573,30400.0
2007-05-01 14:40:00,59.17,59.2,59.12,59.2,16200.0,51.2486,51.2746,51.2053,51.2746,16200.0
2007-05-01 14:50:00,59.2,59.2,59.11,59.14,15600.0,51.2746,51.2746,51.1967,51.2226,15600.0
2007-05-01 15:00:00,59.13,59.17,59.1,59.11,20800.0,51.214,51.2486,51.188,51.1967,20800.0
2007-05-01 15:10:00,59.1,59.12,59.03,59.06,30000.0,51.188,51.2053,51.1274,51.1533,30000.0
2007-05-01 15:20:00,59.06,59.18,59.03,59.04,28300.0,51.1533,51.2573,51.1274,51.136,28300.0
2007-05-01 15:30:00,59.04,59.12,59.04,59.08,21200.0,51.136,51.2053,51.136,51.1707,21200.0
2007-05-01 15:40:00,59.09,59.11,59.07,59.08,36800.0,51.1793,51.1967,51.162,51.1707,36800.0
2007-05-01 15:50:00,59.07,59.1,59.01,59.1,40000.0,51.162,51.188,51.11,51.188,40000.0
2007-05-02 09:30:00,59.12,59.15,59.01,59.15,18800.0,51.2053,51.2313,51.11,51.2313,18800.0
2007-05-02 09:40:00,59.16,59.3,59.16,59.23,13400.0,51.24,51.3612,51.24,51.3006,13400.0
2007-05-02 09:50:00,59.23,59.29,59.18,59.28,14100.0,51.3006,51.3526,51.2573,51.3439,14100.0
2007-05-02 10:00:00,59.29,59.45,59.29,59.4,41100.0,51.3526,51.4911,51.3526,51.4478,41100.0
2007-05-02 10:10:00,59.38,59.42,59.36,59.42,14100.0,51.4305,51.4652,51.4132,51.4652,14100.0
2007-05-02 10:20:00,59.4,59.42,59.35,59.35,16300.0,51.4478,51.4652,51.4045,51.4045,16300.0
2007-05-02 10:30:00,59.35,59.47,59.27,59.46,48900.0,51.4045,51.5085,51.3352,51.4998,48900.0
2007-05-02 10:40:00,59.46,59.57,59.42,59.55,49100.0,51.4998,51.5951,51.4652,51.5777,49100.0
2007-05-02 10:50:00,59.56,59.65,59.5,59.61,40000.0,51.5864,51.6644,51.5344,51.6297,40000.0
2007-05-02 11:00:00,59.62,59.62,59.49,59.52,17500.0,51.6384,51.6384,51.5258,51.5518,17500.0
2007-05-02 11:10:00,59.52,59.59,59.52,59.58,13200.0,51.5518,51.6124,51.5518,51.6037,13200.0
2007-05-02 11:20:00,59.58,59.6,59.53,59.53,27900.0,51.6037,51.6211,51.5604,51.5604,27900.0
2007-05-02 11:30:00,59.52,59.55,59.44,59.54,25400.0,51.5518,51.5777,51.4825,51.5691,25400.0
2007-05-02 11:40:00,59.54,59.56,59.52,59.54,14800.0,51.5691,51.5864,51.5518,51.5691,14800.0
2007-05-02 11:50:00,59.54,59.55,59.52,59.53,22100.0,51.5691,51.5777,51.5518,51.5604,22100.0
2007-05-02 12:00:00,59.53,59.54,59.45,59.47,17400.0,51.5604,51.5691,51.4911,51.5085,17400.0
2007-05-02 12:10:00,59.46,59.48,59.42,59.44,13000.0,51.4998,51.5171,51.4652,51.4825,13000.0
2007-05-02 12:20:00,59.42,59.49,59.4,59.49,24000.0,51.4652,51.5258,51.4478,51.5258,24000.0
2007-05-02 12:30:00,59.49,59.54,59.41,59.42,29200.0,51.5258,51.5691,51.4565,51.4652,29200.0
2007-05-02 12:40:00,59.42,59.44,59.42,59.43,11500.0,51.4652,51.4825,51.4652,51.4738,11500.0
2007-05-02 12:50:00,59.43,59.45,59.38,59.41,23400.0,51.4738,51.4911,51.4305,51.4565,23400.0
2007-05-02 13:00:00,59.41,59.46,59.41,59.46,10000.0,51.4565,51.4998,51.4565,51.4998,10000.0
2007-05-02 13:10:00,59.45,59.46,59.41,59.46,7600.0,51.4911,51.4998,51.4565,51.4998,7600.0
2007-05-02 13:20:00,59.45,59.47,59.43,59.47,9200.0,51.4911,51.5085,51.4738,51.5085,9200.0
2007-05-02 13:30:00,59.45,59.5,59.45,59.49,10100.0,51.4911,51.5344,51.4911,51.5258,10100.0
2007-05-02 13:40:00,59.49,59.5,59.46,59.5,8800.0,51.5258,51.5344,51.4998,51.5344,8800.0
2007-05-02 13:50:00,59.5,59.54,59.5,59.52,11800.0,51.5344,51.5691,51.5344,51.5518,11800.0
2007-05-02 14:00:00,59.52,59.52,59.45,59.45,11800.0,51.5518,51.5518,51.4911,51.4911,11800.0
2007-05-02 14:10:00,59.46,59.56,59.43,59.56,25800.0,51.4998,51.5864,51.4738,51.5864,25800.0
2007-05-02 14:20:00,59.56,59.62,59.56,59.62,12200.0,51.5864,51.6384,51.5864,51.6384,12200.0
2007-05-02 14:30:00,59.62,59.67,59.6,59.67,20200.0,51.6384,51.6817,51.6211,51.6817,20200.0
2007-05-02 14:40:00,59.67,59.69,59.65,59.66,10900.0,51.6817,51.699,51.6644,51.673,10900.0
2007-05-02 14:50:00,59.67,59.67,59.58,59.59,16600.0,51.6817,51.6817,51.6037,51.6124,16600.0
2007-05-02 15:00:00,59.59,59.63,59.58,59.63,19800.0,51.6124,51.647,51.6037,51.647,19800.0
2007-05-02 15:10:00,59.63,59.66,59.61,59.64,26600.0,51.647,51.673,51.6297,51.6557,26600.0
2007-05-02 15:20:00,59.63,59.63,59.53,59.56,25500.0,51.647,51.647,51.5604,51.5864,25500.0
2007-05-02 15:30:00,59.55,59.62,59.54,59.61,22000.0,51.5777,51.6384,51.5691,51.6297,22000.0
2007-05-02 15:40:00,59.59,59.59,59.46,59.49,28400.0,51.6124,51.6124,51.4998,51.5258,28400.0
2007-05-02 15:50:00,59.48,59.49,59.34,59.43,104900.0,51.5171,51.5258,51.3959,51.4738,104900.0
2007-05-03 09:30:00,59.68,59.95,59.63,59.77,28500.0,51.6903,51.9242,51.647,51.7683,28500.0
2007-05-03 09:40:00,59.74,59.75,59.49,59.67,36200.0,51.7423,51.751,51.5258,51.6817,36200.0
2007-05-03 09:50:00,59.66,59.8,59.54,59.59,41700.0,51.673,51.7943,51.5691,51.6124,41700.0
2007-05-03 10:00:00,59.6,59.67,59.32,59.32,85500.0,51.6211,51.6817,51.3785,51.3785,85500.0
2007-05-03 10:10:00,59.34,59.42,59.33,59.37,41600.0,51.3959,51.4652,51.3872,51.4218,41600.0
2007-05-03 10:20:00,59.36,59.43,59.27,59.37,59200.0,51.4132,51.4738,51.3352,51.4218,59200.0
2007-05-03 10:30:00,59.38,59.39,59.27,59.33,42100.0,51.4305,51.4392,51.3352,51.3872,42100.0
2007-05-03 10:40:00,59.33,59.59,59.33,59.44,49700.0,51.3872,51.6124,51.3872,51.4825,49700.0
2007-05-03 10:50:00,59.44,59.47,59.37,59.37,33900.0,51.4825,51.5085,51.4218,51.4218,33900.0
2007-05-03 11:00:00,59.37,59.38,59.18,59.18,34000.0,51.4218,51.4305,51.2573,51.2573,34000.0
2007-05-03 11:10:00,59.19,59.37,59.18,59.37,25600.0,51.2659,51.4218,51.2573,51.4218,25600.0
2007-05-03 11:20:00,59.37,59.52,59.36,59.41,50400.0,51.4218,51.5518,51.4132,51.4565,50400.0
2007-05-03 11:30:00,59.41,59.47,59.38,59.44,15300.0,51.4565,51.5085,51.4305,51.4825,15300.0
2007-05-03 11:40:00,59.42,59.42,59.3,59.36,15100.0,51.4652,51.4652,51.3612,51.4132,15100.0
2007-05-03 11:50:00,59.37,59.45,59.36,59.43,20500.0,51.4218,51.4911,51.4132,51.4738,20500.0
2007-05-03 12:00:00,59.4,59.45,59.37,59.42,19100.0,51.4478,51.4911,51.4218,51.4652,19100.0
2007-05-03 12:10:00,59.42,59.51,59.42,59.48,23000.0,51.4652,51.5431,51.4652,51.5171,23000.0
2007-05-03 12:20:00,59.46,59.5,59.37,59.37,16500.0,51.4998,51.5344,51.4218,51.4218,16500.0
2007-05-03 12:30:00,59.38,59.45,59.38,59.44,10400.0,51.4305,51.4911,51.4305,51.4825,10400.0
2007-05-03 12:40:00,59.45,59.45,59.44,59.45,5900.0,51.4911,51.4911,51.4825,51.4911,5900.0
2007-05-03 12:50:00,59.45,59.46,59.42,59.44,9900.0,51.4911,51.4998,51.4652,51.4825,9900.0
2007-05-03 13:00:00,59.44,59.45,59.43,59.44,14000.0,51.4825,51.4911,51.4738,51.4825,14000.0
2007-05-03 13:10:00,59.44,59.45,59.4,59.4,14600.0,51.4825,51.4911,51.4478,51.4478,14600.0
2007-05-03 13:20:00,59.42,59.42,59.31,59.35,13800.0,51.4652,51.4652,51.3699,51.4045,13800.0
2007-05-03 13:30:00,59.35,59.43,59.35,59.42,15300.0,51.4045,51.4738,51.4045,51.4652,15300.0
2007-05-03 13:40:00,59.42,59.49,59.41,59.49,31800.0,51.4652,51.5258,51.4565,51.5258,31800.0
2007-05-03 13:50:00,59.49,59.5,59.38,59.4,15500.0,51.5258,51.5344,51.4305,51.4478,15500.0
2007-05-03 14:00:00,59.38,59.44,59.37,59.4,17600.0,51.4305,51.4825,51.4218,51.4478,17600.0
2007-05-03 14:10:00,59.38,59.42,59.34,59.39,14000.0,51.4305,51.4652,51.3959,51.4392,14000.0
2007-05-03 14:20:00,59.39,59.43,59.37,59.41,10800.0,51.4392,51.4738,51.4218,51.4565,10800.0
2007-05-03 14:30:00,59.4,59.47,59.4,59.4,18700.0,51.4478,51.5085,51.4478,51.4478,18700.0
2007-05-03 14:40:00,59.4,59.45,59.39,59.41,16100.0,51.4478,51.4911,51.4392,51.4565,16100.0
2007-05-03 14:50:00,59.42,59.46,59.4,59.45,35500.0,51.4652,51.4998,51.4478,51.4911,35500.0
2007-05-03 15:00:00,59.45,59.46,59.43,59.43,33900.0,51.4911,51.4998,51.4738,51.4738,33900.0
2007-05-03 15:10:00,59.44,59.44,59.4,59.42,30400.0,51.4825,51.4825,51.4478,51.4652,30400.0
2007-05-03 15:20:00,59.42,59.45,59.42,59.45,28700.0,51.4652,51.4911,51.4652,51.4911,28700.0
2007-05-03 15:30:00,59.45,59.45,59.4,59.42,37100.0,51.4911,51.4911,51.4478,51.4652,37100.0
2007-05-03 15:40:00,59.41,59.45,59.41,59.44,45900.0,51.4565,51.4911,51.4565,51.4825,45900.0
2007-05-03 15:50:00,59.44,59.46,59.39,59.42,70600.0,51.4825,51.4998,51.4392,51.4652,70600.0
2007-05-04 09:30:00,59.75,59.84,59.52,59.52,40000.0,51.751,51.8289,51.5518,51.5518,40000.0
2007-05-04 09:40:00,59.53,59.78,59.49,59.75,41000.0,51.5604,51.777,51.5258,51.751,41000.0
2007-05-04 09:50:00,59.74,59.82,59.69,59.81,36000.0,51.7423,51.8116,51.699,51.8029,36000.0
2007-05-04 10:00:00,59.81,59.89,59.74,59.89,34500.0,51.8029,51.8722,51.7423,51.8722,34500.0
2007-05-04 10:10:00,59.88,60.0,59.88,59.98,53900.0,51.8636,51.9675,51.8636,51.9502,53900.0
2007-05-04 10:20:00,59.99,60.0,59.93,59.93,29500.0,51.9588,51.9675,51.9069,51.9069,29500.0
2007-05-04 10:30:00,59.93,59.94,59.87,59.89,30700.0,51.9069,51.9155,51.8549,51.8722,30700.0
2007-05-04 10:40:00,59.89,59.94,59.88,59.93,35100.0,51.8722,51.9155,51.8636,51.9069,35100.0
2007-05-04 10:50:00,59.92,59.94,59.86,59.93,36000.0,51.8982,51.9155,51.8462,51.9069,36000.0
2007-05-04 11:00:00,59.93,59.94,59.88,59.91,139700.0,51.9069,51.9155,51.8636,51.8896,139700.0
2007-05-04 11:10:00,59.93,59.93,59.88,59.91,24400.0,51.9069,51.9069,51.8636,51.8896,24400.0
2007-05-04 11:20:00,59.91,59.95,59.91,59.92,17300.0,51.8896,51.9242,51.8896,51.8982,17300.0
2007-05-04 11:30:00,59.92,59.92,59.89,59.92,16200.0,51.8982,51.8982,51.8722,51.8982,16200.0
2007-05-04 11:40:00,59.92,59.95,59.91,59.93,20600.0,51.8982,51.9242,51.8896,51.9069,20600.0
2007-05-04 11:50:00,59.94,60.0,59.91,59.98,36100.0,51.9155,51.9675,51.8896,51.9502,36100.0
2007-05-04 12:00:00,59.99,60.06,59.95,60.05,31300.0,51.9588,52.0195,51.9242,52.0108,31300.0
2007-05-04 12:10:00,60.05,60.05,59.93,59.93,30900.0,52.0108,52.0108,51.9069,51.9069,30900.0
2007-05-04 12:20:00,59.94,59.97,59.9,59.91,24500.0,51.9155,51.9415,51.8809,51.8896,24500.0
2007-05-04 12:30:00,59.93,59.98,59.89,59.96,29700.0,51.9069,51.9502,51.8722,51.9329,29700.0
2007-05-04 12:40:00,59.96,59.96,59.89,59.93,18100.0,51.9329,51.9329,51.8722,51.9069,18100.0
2007-05-04 12:50:00,59.93,59.97,59.92,59.96,13300.0,51.9069,51.9415,51.8982,51.9329,13300.0
2007-05-04 13:00:00,59.94,59.94,59.85,59.92,31900.0,51.9155,51.9155,51.8376,51.8982,31900.0
2007-05-04 13:10:00,59.92,59.98,59.9,59.91,17300.0,51.8982,51.9502,51.8809,51.8896,17300.0
2007-05-04 13:20:00,59.92,59.98,59.92,59.95,19100.0,51.8982,51.9502,51.8982,51.9242,19100.0
2007-05-04 13:30:00,59.96,59.99,59.95,59.97,18100.0,51.9329,51.9588,51.9242,51.9415,18100.0
2007-05-04 13:40:00,59.96,60.09,59.95,60.02,38000.0,51.9329,52.0455,51.9242,51.9848,38000.0
2007-05-04 13:50:00,60.02,60.02,59.96,59.98,21000.0,51.9848,51.9848,51.9329,51.9502,21000.0
2007-05-04 14:00:00,59.97,60.02,59.96,59.99,31000.0,51.9415,51.9848,51.9329,51.9588,31000.0
2007-05-04 14:10:00,59.98,60.06,59.98,60.0,29800.0,51.9502,52.0195,51.9502,51.9675,29800.0
2007-05-04 14:20:00,60.0,60.05,59.99,60.03,18900.0,51.9675,52.0108,51.9588,51.9935,18900.0
2007-05-04 14:30:00,60.02,60.13,60.01,60.09,35600.0,51.9848,52.0801,51.9762,52.0455,35600.0
2007-05-04 14:40:00,60.08,60.09,60.0,60.04,122700.0,52.0368,52.0455,51.9675,52.0022,122700.0
2007-05-04 14:50:00,60.03,60.1,60.02,60.08,18400.0,51.9935,52.0541,51.9848,52.0368,18400.0
2007-05-04 15:00:00,60.08,60.13,60.03,60.1,21900.0,52.0368,52.0801,51.9935,52.0541,21900.0
2007-05-04 15:10:00,60.09,60.11,60.05,60.11,22000.0,52.0455,52.0628,52.0108,52.0628,22000.0
2007-05-04 15:20:00,60.12,60.12,59.97,60.0,116800.0,52.0714,52.0714,51.9415,51.9675,116800.0
2007-05-04 15:30:00,59.98,60.01,59.92,59.94,45100.0,51.9502,51.9762,51.8982,51.9155,45100.0
2007-05-04 15:40:00,59.93,59.96,59.88,59.92,66000.0,51.9069,51.9329,51.8636,51.8982,66000.0
2007-05-04 15:50:00,59.93,60.07,59.93,59.99,99300.0,51.9069,52.0281,51.9069,51.9588,99300.0
2007-05-07 09:30:00,59.59,60.02,59.5,59.52,69300.0,51.6124,51.9848,51.5344,51.5518,69300.0
2007-05-07 09:40:00,59.52,59.79,59.37,59.56,45400.0,51.5518,51.7856,51.4218,51.5864,45400.0
2007-05-07 09:50:00,59.56,59.77,59.52,59.54,38900.0,51.5864,51.7683,51.5518,51.5691,38900.0
2007-05-07 10:00:00,59.53,59.74,59.53,59.65,27900.0,51.5604,51.7423,51.5604,51.6644,27900.0
2007-05-07 10:10:00,59.66,59.68,59.55,59.58,23700.0,51.673,51.6903,51.5777,51.6037,23700.0
2007-05-07 10:20:00,59.58,59.59,59.56,59.57,12500.0,51.6037,51.6124,51.5864,51.5951,12500.0
2007-05-07 10:30:00,59.56,59.7,59.46,59.7,26500.0,51.5864,51.7077,51.4998,51.7077,26500.0
2007-05-07 10:40:00,59.72,59.87,59.65,59.87,26000.0,51.725,51.8549,51.6644,51.8549,26000.0
2007-05-07 10:50:00,59.87,59.88,59.65,59.81,15700.0,51.8549,51.8636,51.6644,51.8029,15700.0
2007-05-07 11:00:00,59.8,59.83,59.65,59.7,32400.0,51.7943,51.8203,51.6644,51.7077,32400.0
2007-05-07 11:10:00,59.7,59.79,59.57,59.79,34300.0,51.7077,51.7856,51.5951,51.7856,34300.0
2007-05-07 11:20:00,59.79,59.89,59.76,59.77,11600.0,51.7856,51.8722,51.7596,51.7683,11600.0
2007-05-07 11:30:00,59.75,59.75,59.55,59.55,29900.0,51.751,51.751,51.5777,51.5777,29900.0
2007-05-07 11:40:00,59.55,59.67,59.45,59.47,37400.0,51.5777,51.6817,51.4911,51.5085,37400.0
2007-05-07 11:50:00,59.48,59.53,59.46,59.47,12900.0,51.5171,51.5604,51.4998,51.5085,12900.0
2007-05-07 12:00:00,59.47,59.52,59.47,59.5,15800.0,51.5085,51.5518,51.5085,51.5344,15800.0
2007-05-07 12:10:00,59.51,59.51,59.46,59.48,9900.0,51.5431,51.5431,51.4998,51.5171,9900.0
2007-05-07 12:20:00,59.48,59.5,59.43,59.43,12800.0,51.5171,51.5344,51.4738,51.4738,12800.0
2007-05-07 12:30:00,59.44,59.52,59.39,59.4,45600.0,51.4825,51.5518,51.4392,51.4478,45600.0
2007-05-07 12:40:00,59.4,59.45,59.4,59.41,8000.0,51.4478,51.4911,51.4478,51.4565,8000.0
2007-05-07 12:50:00,59.42,59.46,59.29,59.36,30100.0,51.4652,51.4998,51.3526,51.4132,30100.0
2007-05-07 13:00:00,59.35,59.35,59.18,59.25,38000.0,51.4045,51.4045,51.2573,51.3179,38000.0
2007-05-07 13:10:00,59.23,59.26,59.22,59.25,24700.0,51.3006,51.3266,51.2919,51.3179,24700.0
2007-05-07 13:20:00,59.25,59.32,59.19,59.28,17500.0,51.3179,51.3785,51.2659,51.3439,17500.0
2007-05-07 13:30:00,59.3,59.34,59.29,59.34,9600.0,51.3612,51.3959,51.3526,51.3959,9600.0
2007-05-07 13:40:00,59.34,59.34,59.3,59.32,19400.0,51.3959,51.3959,51.3612,51.3785,19400.0
2007-05-07 13:50:00,59.32,59.64,59.32,59.55,78200.0,51.3785,51.6557,51.3785,51.5777,78200.0
2007-05-07 14:00:00,59.51,59.55,59.33,59.41,91700.0,51.5431,51.5777,51.3872,51.4565,91700.0
2007-05-07 14:10:00,59.42,59.55,59.36,59.46,82800.0,51.4652,51.5777,51.4132,51.4998,82800.0
2007-05-07 14:20:00,59.48,59.73,59.48,59.69,33500.0,51.5171,51.7337,51.5171,51.699,33500.0
2007-05-07 14:30:00,59.69,59.94,59.69,59.8,83100.0,51.699,51.9155,51.699,51.7943,83100.0
2007-05-07 14:40:00,59.77,59.82,59.71,59.73,18000.0,51.7683,51.8116,51.7163,51.7337,18000.0
2007-05-07 14:50:00,59.76,59.76,59.64,59.7,46200.0,51.7596,51.7596,51.6557,51.7077,46200.0
2007-05-07 15:00:00,59.73,59.79,59.65,59.7,32500.0,51.7337,51.7856,51.6644,51.7077,32500.0
2007-05-07 15:10:00,59.7,59.78,59.65,59.72,40800.0,51.7077,51.777,51.6644,51.725,40800.0
2007-05-07 15:20:00,59.73,59.81,59.71,59.81,31200.0,51.7337,51.8029,51.7163,51.8029,31200.0
2007-05-07 15:30:00,59.79,59.85,59.56,59.73,45600.0,51.7856,51.8376,51.5864,51.7337,45600.0
2007-05-07 15:40:00,59.73,59.77,59.64,59.65,65100.0,51.7337,51.7683,51.6557,51.6644,65100.0
2007-05-07 15:50:00,59.65,59.77,59.6,59.77,55600.0,51.6644,51.7683,51.6211,51.7683,55600.0
2007-05-08 09:30:00,60.53,61.13,59.25,59.28,406100.0,52.4266,52.9462,51.3179,51.3439,406100.0
2007-05-08 09:40:00,59.42,61.0,59.28,60.63,242400.0,51.4652,52.8336,51.3439,52.5132,242400.0
2007-05-08 09:50:00,60.59,60.7,60.02,60.53,162100.0,52.4785,52.5738,51.9848,52.4266,162100.0
2007-05-08 10:00:00,60.54,60.88,60.4,60.67,185300.0,52.4352,52.7297,52.314,52.5478,185300.0
2007-05-08 10:10:00,60.65,61.22,60.64,60.93,309200.0,52.5305,53.0242,52.5218,52.773,309200.0
2007-05-08 10:20:00,60.93,61.0,60.53,60.65,169300.0,52.773,52.8336,52.4266,52.5305,169300.0
2007-05-08 10:30:00,60.65,60.75,60.43,60.62,117700.0,52.5305,52.6171,52.3399,52.5045,117700.0
2007-05-08 10:40:00,60.62,60.75,60.56,60.75,78000.0,52.5045,52.6171,52.4525,52.6171,78000.0
2007-05-08 10:50:00,60.75,60.95,60.74,60.88,130200.0,52.6171,52.7903,52.6084,52.7297,130200.0
2007-05-08 11:00:00,60.9,61.01,60.86,60.97,95100.0,52.747,52.8423,52.7124,52.8076,95100.0
2007-05-08 11:10:00,60.98,61.1,60.93,61.04,81800.0,52.8163,52.9202,52.773,52.8683,81800.0
2007-05-08 11:20:00,61.03,61.03,60.74,60.87,68000.0,52.8596,52.8596,52.6084,52.721,68000.0
2007-05-08 11:30:00,60.89,60.9,60.76,60.84,39200.0,52.7384,52.747,52.6258,52.6951,39200.0
2007-05-08 11:40:00,60.84,60.85,60.77,60.77,38300.0,52.6951,52.7037,52.6344,52.6344,38300.0
2007-05-08 11:50:00,60.78,60.8,60.6,60.67,41400.0,52.6431,52.6604,52.4872,52.5478,41400.0
2007-05-08 12:00:00,60.66,60.67,60.6,60.64,21300.0,52.5391,52.5478,52.4872,52.5218,21300.0
2007-05-08 12:10:00,60.65,60.66,60.23,60.39,85400.0,52.5305,52.5391,52.1667,52.3053,85400.0
2007-05-08 12:20:00,60.38,60.62,60.32,60.57,53700.0,52.2966,52.5045,52.2447,52.4612,53700.0
2007-05-08 12:30:00,60.56,60.61,60.43,60.6,29900.0,52.4525,52.4958,52.3399,52.4872,29900.0
2007-05-08 12:40:00,60.62,60.62,60.5,60.56,51100.0,52.5045,52.5045,52.4006,52.4525,51100.0
2007-05-08 12:50:00,60.59,60.6,60.55,60.6,21200.0,52.4785,52.4872,52.4439,52.4872,21200.0
2007-05-08 13:00:00,60.6,60.62,60.54,60.6,54500.0,52.4872,52.5045,52.4352,52.4872,54500.0
2007-05-08 13:10:00,60.6,60.62,60.52,60.59,64500.0,52.4872,52.5045,52.4179,52.4785,64500.0
2007-05-08 13:20:00,60.59,60.61,60.59,60.6,37700.0,52.4785,52.4958,52.4785,52.4872,37700.0
2007-05-08 13:30:00,60.6,60.6,60.58,60.59,47200.0,52.4872,52.4872,52.4699,52.4785,47200.0
2007-05-08 13:40:00,60.59,60.6,60.58,60.6,21700.0,52.4785,52.4872,52.4699,52.4872,21700.0
2007-05-08 13:50:00,60.6,60.61,60.49,60.6,80900.0,52.4872,52.4958,52.3919,52.4872,80900.0
2007-05-08 14:00:00,60.6,60.62,60.56,60.59,43800.0,52.4872,52.5045,52.4525,52.4785,43800.0
2007-05-08 14:10:00,60.59,60.6,60.52,60.58,87400.0,52.4785,52.4872,52.4179,52.4699,87400.0
2007-05-08 14:20:00,60.59,60.62,60.58,60.59,40600.0,52.4785,52.5045,52.4699,52.4785,40600.0
2007-05-08 14:30:00,60.59,60.6,60.53,60.6,67400.0,52.4785,52.4872,52.4266,52.4872,67400.0
2007-05-08 14:40:00,60.6,60.6,60.55,60.6,49100.0,52.4872,52.4872,52.4439,52.4872,49100.0
2007-05-08 14:50:00,60.6,60.6,60.53,60.6,98700.0,52.4872,52.4872,52.4266,52.4872,98700.0
2007-05-08 15:00:00,60.59,60.64,60.54,60.62,57800.0,52.4785,52.5218,52.4352,52.5045,57800.0
2007-05-08 15:10:00,60.64,60.64,60.55,60.59,50900.0,52.5218,52.5218,52.4439,52.4785,50900.0
2007-05-08 15:20:00,60.58,60.65,60.58,60.61,67300.0,52.4699,52.5305,52.4699,52.4958,67300.0
2007-05-08 15:30:00,60.62,60.72,60.58,60.62,78900.0,52.5045,52.5911,52.4699,52.5045,78900.0
2007-05-08 15:40:00,60.62,60.62,60.54,60.59,77900.0,52.5045,52.5045,52.4352,52.4785,77900.0
2007-05-08 15:50:00,60.59,60.62,60.55,60.59,90900.0,52.4785,52.5045,52.4439,52.4785,90900.0
2007-05-09 09:30:00,60.4,60.59,60.37,60.53,69300.0,52.314,52.4785,52.288,52.4266,69300.0
2007-05-09 09:40:00,60.54,60.64,60.47,60.47,135500.0,52.4352,52.5218,52.3746,52.3746,135500.0
2007-05-09 09:50:00,60.48,60.55,60.48,60.51,34900.0,52.3832,52.4439,52.3832,52.4092,34900.0
2007-05-09 10:00:00,60.51,60.54,60.48,60.48,79700.0,52.4092,52.4352,52.3832,52.3832,79700.0
2007-05-09 10:10:00,60.49,60.49,60.34,60.37,68300.0,52.3919,52.3919,52.262,52.288,68300.0
2007-05-09 10:20:00,60.37,60.38,60.22,60.23,41200.0,52.288,52.2966,52.1581,52.1667,41200.0
2007-05-09 10:30:00,60.23,60.34,60.22,60.34,66600.0,52.1667,52.262,52.1581,52.262,66600.0
2007-05-09 10:40:00,60.34,60.34,60.23,60.25,228300.0,52.262,52.262,52.1667,52.184,228300.0
2007-05-09 10:50:00,60.25,60.31,60.25,60.3,32200.0,52.184,52.236,52.184,52.2273,32200.0
2007-05-09 11:00:00,60.31,60.4,60.3,60.4,78200.0,52.236,52.314,52.2273,52.314,78200.0
2007-05-09 11:10:00,60.39,60.5,60.39,60.44,33300.0,52.3053,52.4006,52.3053,52.3486,33300.0
2007-05-09 11:20:00,60.45,60.47,60.35,60.36,50600.0,52.3573,52.3746,52.2706,52.2793,50600.0
2007-05-09 11:30:00,60.36,60.37,60.34,60.34,24400.0,52.2793,52.288,52.262,52.262,24400.0
2007-05-09 11:40:00,60.33,60.34,60.31,60.31,29400.0,52.2533,52.262,52.236,52.236,29400.0
2007-05-09 11:50:00,60.32,60.33,60.22,60.24,29400.0,52.2447,52.2533,52.1581,52.1754,29400.0
2007-05-09 12:00:00,60.23,60.26,60.1,60.1,88800.0,52.1667,52.1927,52.0541,52.0541,88800.0
2007-05-09 12:10:00,60.11,60.12,60.09,60.09,30200.0,52.0628,52.0714,52.0455,52.0455,30200.0
2007-05-09 12:20:00,60.08,60.09,60.07,60.09,60500.0,52.0368,52.0455,52.0281,52.0455,60500.0
2007-05-09 12:30:00,60.09,60.09,60.04,60.06,73600.0,52.0455,52.0455,52.0022,52.0195,73600.0
2007-05-09 12:40:00,60.06,60.07,59.98,59.98,49700.0,52.0195,52.0281,51.9502,51.9502,49700.0
2007-05-09 12:50:00,59.97,60.02,59.97,60.0,34200.0,51.9415,51.9848,51.9415,51.9675,34200.0
2007-05-09 13:00:00,60.0,60.01,59.99,60.0,118300.0,51.9675,51.9762,51.9588,51.9675,118300.0
2007-05-09 13:10:00,60.0,60.0,59.95,59.97,29200.0,51.9675,51.9675,51.9242,51.9415,29200.0
2007-05-09 13:20:00,59.97,59.98,59.89,59.94,61500.0,51.9415,51.9502,51.8722,51.9155,61500.0
2007-05-09 13:30:00,59.94,60.0,59.92,59.93,140500.0,51.9155,51.9675,51.8982,51.9069,140500.0
2007-05-09 13:40:00,59.91,59.95,59.9,59.94,33000.0,51.8896,51.9242,51.8809,51.9155,33000.0
2007-05-09 13:50:00,59.94,59.96,59.93,59.96,42700.0,51.9155,51.9329,51.9069,51.9329,42700.0
2007-05-09 14:00:00,59.95,59.99,59.94,59.99,34400.0,51.9242,51.9588,51.9155,51.9588,34400.0
2007-05-09 14:10:00,59.98,60.0,59.71,59.85,95500.0,51.9502,51.9675,51.7163,51.8376,95500.0
2007-05-09 14:20:00,59.85,60.01,59.79,60.01,100600.0,51.8376,51.9762,51.7856,51.9762,100600.0
2007-05-09 14:30:00,59.99,60.01,59.94,60.0,63000.0,51.9588,51.9762,51.9155,51.9675,63000.0
2007-05-09 14:40:00,60.0,60.07,59.96,60.0,105600.0,51.9675,52.0281,51.9329,51.9675,105600.0
2007-05-09 14:50:00,60.01,60.04,59.96,59.98,53600.0,51.9762,52.0022,51.9329,51.9502,53600.0
2007-05-09 15:00:00,59.98,59.98,59.91,59.92,49400.0,51.9502,51.9502,51.8896,51.8982,49400.0
2007-05-09 15:10:00,59.91,59.97,59.84,59.86,75400.0,51.8896,51.9415,51.8289,51.8462,75400.0
2007-05-09 15:20:00,59.85,59.88,59.84,59.84,69300.0,51.8376,51.8636,51.8289,51.8289,69300.0
2007-05-09 15:30:00,59.85,59.85,59.78,59.78,126700.0,51.8376,51.8376,51.777,51.777,126700.0
2007-05-09 15:40:00,59.79,59.82,59.76,59.76,89500.0,51.7856,51.8116,51.7596,51.7596,89500.0
2007-05-09 15:50:00,59.77,59.77,59.59,59.77,186400.0,51.7683,51.7683,51.6124,51.7683,186400.0
2007-05-10 09:30:00,59.49,59.7,59.25,59.43,228600.0,51.5258,51.7077,51.3179,51.4738,228600.0
2007-05-10 09:40:00,59.41,59.41,59.19,59.21,161300.0,51.4565,51.4565,51.2659,51.2833,161300.0
2007-05-10 09:50:00,59.22,59.35,59.2,59.31,398000.0,51.2919,51.4045,51.2746,51.3699,398000.0
2007-05-10 10:00:00,59.29,59.31,59.08,59.11,82900.0,51.3526,51.3699,51.1707,51.1967,82900.0
2007-05-10 10:10:00,59.1,59.11,59.02,59.02,180500.0,51.188,51.1967,51.1187,51.1187,180500.0
2007-05-10 10:20:00,59.03,59.04,58.87,58.96,135000.0,51.1274,51.136,50.9888,51.0667,135000.0
2007-05-10 10:30:00,58.96,59.02,58.95,59.0,48900.0,51.0667,51.1187,51.0581,51.1014,48900.0
2007-05-10 10:40:00,59.0,59.28,59.0,59.16,289500.0,51.1014,51.3439,51.1014,51.24,289500.0
2007-05-10 10:50:00,59.14,59.2,59.06,59.2,52700.0,51.2226,51.2746,51.1533,51.2746,52700.0
2007-05-10 11:00:00,59.2,59.2,59.16,59.18,33800.0,51.2746,51.2746,51.24,51.2573,33800.0
2007-05-10 11:10:00,59.18,59.19,59.15,59.17,39800.0,51.2573,51.2659,51.2313,51.2486,39800.0
2007-05-10 11:20:00,59.17,59.17,59.14,59.16,27400.0,51.2486,51.2486,51.2226,51.24,27400.0
2007-05-10 11:30:00,59.16,59.18,59.15,59.16,49500.0,51.24,51.2573,51.2313,51.24,49500.0
2007-05-10 11:40:00,59.17,59.19,59.17,59.19,30900.0,51.2486,51.2659,51.2486,51.2659,30900.0
2007-05-10 11:50:00,59.19,59.27,59.19,59.22,35800.0,51.2659,51.3352,51.2659,51.2919,35800.0
2007-05-10 12:00:00,59.2,59.23,59.17,59.23,33400.0,51.2746,51.3006,51.2486,51.3006,33400.0
2007-05-10 12:10:00,59.22,59.24,59.2,59.23,48500.0,51.2919,51.3093,51.2746,51.3006,48500.0
2007-05-10 12:20:00,59.23,59.27,59.22,59.24,40200.0,51.3006,51.3352,51.2919,51.3093,40200.0
2007-05-10 12:30:00,59.23,59.24,59.23,59.24,24000.0,51.3006,51.3093,51.3006,51.3093,24000.0
2007-05-10 12:40:00,59.24,59.24,59.19,59.2,57100.0,51.3093,51.3093,51.2659,51.2746,57100.0
2007-05-10 12:50:00,59.19,59.35,59.18,59.28,48300.0,51.2659,51.4045,51.2573,51.3439,48300.0
2007-05-10 13:00:00,59.27,59.27,59.24,59.26,30200.0,51.3352,51.3352,51.3093,51.3266,30200.0
2007-05-10 13:10:00,59.26,59.26,59.23,59.26,50000.0,51.3266,51.3266,51.3006,51.3266,50000.0
2007-05-10 13:20:00,59.26,59.26,59.2,59.21,19700.0,51.3266,51.3266,51.2746,51.2833,19700.0
2007-05-10 13:30:00,59.21,59.22,59.03,59.03,36400.0,51.2833,51.2919,51.1274,51.1274,36400.0
2007-05-10 13:40:00,59.04,59.09,59.03,59.05,35800.0,51.136,51.1793,51.1274,51.1447,35800.0
2007-05-10 13:50:00,59.06,59.22,59.06,59.2,279400.0,51.1533,51.2919,51.1533,51.2746,279400.0
2007-05-10 14:00:00,59.2,59.24,59.2,59.2,68700.0,51.2746,51.3093,51.2746,51.2746,68700.0
2007-05-10 14:10:00,59.21,59.24,59.19,59.24,33000.0,51.2833,51.3093,51.2659,51.3093,33000.0
2007-05-10 14:20:00,59.24,59.3,59.23,59.24,86300.0,51.3093,51.3612,51.3006,51.3093,86300.0
2007-05-10 14:30:00,59.24,59.28,59.19,59.24,26000.0,51.3093,51.3439,51.2659,51.3093,26000.0
2007-05-10 14:40:00,59.24,59.26,59.24,59.26,97400.0,51.3093,51.3266,51.3093,51.3266,97400.0
2007-05-10 14:50:00,59.25,59.26,59.24,59.26,187600.0,51.3179,51.3266,51.3093,51.3266,187600.0
2007-05-10 15:00:00,59.26,59.26,59.12,59.13,37100.0,51.3266,51.3266,51.2053,51.214,37100.0
2007-05-10 15:10:00,59.13,59.28,59.07,59.25,54100.0,51.214,51.3439,51.162,51.3179,54100.0
2007-05-10 15:20:00,59.27,59.29,59.23,59.25,43000.0,51.3352,51.3526,51.3006,51.3179,43000.0
2007-05-10 15:30:00,59.26,59.26,59.11,59.12,87200.0,51.3266,51.3266,51.1967,51.2053,87200.0
2007-05-10 15:40:00,59.11,59.16,59.05,59.15,61100.0,51.1967,51.24,51.1447,51.2313,61100.0
2007-05-10 15:50:00,59.15,59.15,58.99,59.05,87400.0,51.2313,51.2313,51.0927,51.1447,87400.0
2007-05-11 09:30:00,59.18,59.83,59.18,59.52,77800.0,51.2573,51.8203,51.2573,51.5518,77800.0
2007-05-11 09:40:00,59.52,59.87,59.52,59.78,132900.0,51.5518,51.8549,51.5518,51.777,132900.0
2007-05-11 09:50:00,59.79,59.8,59.67,59.7,44800.0,51.7856,51.7943,51.6817,51.7077,44800.0
2007-05-11 10:00:00,59.71,59.73,59.57,59.6,27900.0,51.7163,51.7337,51.5951,51.6211,27900.0
2007-05-11 10:10:00,59.61,59.63,59.56,59.58,38000.0,51.6297,51.647,51.5864,51.6037,38000.0
2007-05-11 10:20:00,59.58,59.71,59.57,59.66,80900.0,51.6037,51.7163,51.5951,51.673,80900.0
2007-05-11 10:30:00,59.66,59.67,59.6,59.61,33000.0,51.673,51.6817,51.6211,51.6297,33000.0
2007-05-11 10:40:00,59.61,59.63,59.52,59.54,44500.0,51.6297,51.647,51.5518,51.5691,44500.0
2007-05-11 10:50:00,59.54,59.73,59.54,59.73,173800.0,51.5691,51.7337,51.5691,51.7337,173800.0
2007-05-11 11:00:00,59.73,59.73,59.66,59.67,64700.0,51.7337,51.7337,51.673,51.6817,64700.0
2007-05-11 11:10:00,59.68,59.68,59.56,59.56,30100.0,51.6903,51.6903,51.5864,51.5864,30100.0
2007-05-11 11:20:00,59.57,59.57,59.5,59.52,24600.0,51.5951,51.5951,51.5344,51.5518,24600.0
2007-05-11 11:30:00,59.52,59.6,59.5,59.6,69600.0,51.5518,51.6211,51.5344,51.6211,69600.0
2007-05-11 11:40:00,59.6,59.6,59.57,59.57,52800.0,51.6211,51.6211,51.5951,51.5951,52800.0
2007-05-11 11:50:00,59.58,59.58,59.5,59.54,33700.0,51.6037,51.6037,51.5344,51.5691,33700.0
2007-05-11 12:00:00,59.54,59.54,59.52,59.53,24800.0,51.5691,51.5691,51.5518,51.5604,24800.0
2007-05-11 12:10:00,59.53,59.58,59.52,59.58,25100.0,51.5604,51.6037,51.5518,51.6037,25100.0
2007-05-11 12:20:00,59.58,59.58,59.54,59.55,31100.0,51.6037,51.6037,51.5691,51.5777,31100.0
2007-05-11 12:30:00,59.55,59.64,59.52,59.64,41800.0,51.5777,51.6557,51.5518,51.6557,41800.0
2007-05-11 12:40:00,59.65,59.7,59.6,59.6,29800.0,51.6644,51.7077,51.6211,51.6211,29800.0
2007-05-11 12:50:00,59.61,59.61,59.41,59.48,32200.0,51.6297,51.6297,51.4565,51.5171,32200.0
2007-05-11 13:00:00,59.48,59.5,59.41,59.42,40900.0,51.5171,51.5344,51.4565,51.4652,40900.0
2007-05-11 13:10:00,59.42,59.48,59.38,59.38,68100.0,51.4652,51.5171,51.4305,51.4305,68100.0
2007-05-11 13:20:00,59.38,59.53,59.34,59.52,19800.0,51.4305,51.5604,51.3959,51.5518,19800.0
2007-05-11 13:30:00,59.52,59.53,59.5,59.52,18200.0,51.5518,51.5604,51.5344,51.5518,18200.0
2007-05-11 13:40:00,59.53,59.54,59.53,59.53,68800.0,51.5604,51.5691,51.5604,51.5604,68800.0
2007-05-11 13:50:00,59.53,59.53,59.46,59.46,14600.0,51.5604,51.5604,51.4998,51.4998,14600.0
2007-05-11 14:00:00,59.47,59.5,59.46,59.49,25100.0,51.5085,51.5344,51.4998,51.5258,25100.0
2007-05-11 14:10:00,59.49,59.6,59.48,59.56,28500.0,51.5258,51.6211,51.5171,51.5864,28500.0
2007-05-11 14:20:00,59.57,59.57,59.5,59.5,22000.0,51.5951,51.5951,51.5344,51.5344,22000.0
2007-05-11 14:30:00,59.5,59.64,59.48,59.62,41500.0,51.5344,51.6557,51.5171,51.6384,41500.0
2007-05-11 14:40:00,59.62,59.67,59.6,59.66,35900.0,51.6384,51.6817,51.6211,51.673,35900.0
2007-05-11 14:50:00,59.66,59.66,59.49,59.49,38700.0,51.673,51.673,51.5258,51.5258,38700.0
2007-05-11 15:00:00,59.49,59.54,59.42,59.42,35200.0,51.5258,51.5691,51.4652,51.4652,35200.0
2007-05-11 15:10:00,59.43,59.51,59.37,59.48,59600.0,51.4738,51.5431,51.4218,51.5171,59600.0
2007-05-11 15:20:00,59.49,59.49,59.41,59.47,41000.0,51.5258,51.5258,51.4565,51.5085,41000.0
2007-05-11 15:30:00,59.47,59.61,59.46,59.57,61800.0,51.5085,51.6297,51.4998,51.5951,61800.0
2007-05-11 15:40:00,59.57,59.57,59.51,59.55,48500.0,51.5951,51.5951,51.5431,51.5777,48500.0
2007-05-11 15:50:00,59.55,59.68,59.54,59.68,61700.0,51.5777,51.6903,51.5691,51.6903,61700.0
2007-05-14 09:30:00,59.78,60.4,59.75,60.3,82100.0,51.777,52.314,51.751,52.2273,82100.0
2007-05-14 09:40:00,60.3,60.42,60.21,60.37,286800.0,52.2273,52.3313,52.1494,52.288,286800.0
2007-05-14 09:50:00,60.36,60.45,60.21,60.35,53300.0,52.2793,52.3573,52.1494,52.2706,53300.0
2007-05-14 10:00:00,60.35,60.36,60.24,60.25,66500.0,52.2706,52.2793,52.1754,52.184,66500.0
2007-05-14 10:10:00,60.24,60.5,60.24,60.48,57000.0,52.1754,52.4006,52.1754,52.3832,57000.0
2007-05-14 10:20:00,60.48,60.5,60.41,60.44,57300.0,52.3832,52.4006,52.3226,52.3486,57300.0
2007-05-14 10:30:00,60.44,60.45,60.26,60.32,35100.0,52.3486,52.3573,52.1927,52.2447,35100.0
2007-05-14 10:40:00,60.33,60.36,60.24,60.28,101200.0,52.2533,52.2793,52.1754,52.21,101200.0
2007-05-14 10:50:00,60.28,60.31,60.16,60.16,62700.0,52.21,52.236,52.1061,52.1061,62700.0
2007-05-14 11:00:00,60.17,60.21,60.13,60.2,24000.0,52.1147,52.1494,52.0801,52.1407,24000.0
2007-05-14 11:10:00,60.19,60.27,60.11,60.25,61300.0,52.1321,52.2014,52.0628,52.184,61300.0
2007-05-14 11:20:00,60.25,60.31,60.23,60.25,29300.0,52.184,52.236,52.1667,52.184,29300.0
2007-05-14 11:30:00,60.24,60.33,60.17,60.32,35900.0,52.1754,52.2533,52.1147,52.2447,35900.0
2007-05-14 11:40:00,60.32,60.43,60.29,60.43,24100.0,52.2447,52.3399,52.2187,52.3399,24100.0
2007-05-14 11:50:00,60.43,60.43,60.37,60.38,19000.0,52.3399,52.3399,52.288,52.2966,19000.0
2007-05-14 12:00:00,60.38,60.47,60.33,60.47,61400.0,52.2966,52.3746,52.2533,52.3746,61400.0
2007-05-14 12:10:00,60.47,60.53,60.44,60.49,23100.0,52.3746,52.4266,52.3486,52.3919,23100.0
2007-05-14 12:20:00,60.49,60.5,60.42,60.42,18000.0,52.3919,52.4006,52.3313,52.3313,18000.0
2007-05-14 12:30:00,60.42,60.5,60.37,60.46,64500.0,52.3313,52.4006,52.288,52.3659,64500.0
2007-05-14 12:40:00,60.47,60.52,60.45,60.48,20000.0,52.3746,52.4179,52.3573,52.3832,20000.0
2007-05-14 12:50:00,60.49,60.59,60.48,60.56,23200.0,52.3919,52.4785,52.3832,52.4525,23200.0
2007-05-14 13:00:00,60.56,60.6,60.54,60.56,39900.0,52.4525,52.4872,52.4352,52.4525,39900.0
2007-05-14 13:10:00,60.56,60.67,60.55,60.65,52700.0,52.4525,52.5478,52.4439,52.5305,52700.0
2007-05-14 13:20:00,60.66,60.72,60.64,60.66,38900.0,52.5391,52.5911,52.5218,52.5391,38900.0
2007-05-14 13:30:00,60.66,60.73,60.61,60.62,26800.0,52.5391,52.5998,52.4958,52.5045,26800.0
2007-05-14 13:40:00,60.62,60.64,60.55,60.57,32200.0,52.5045,52.5218,52.4439,52.4612,32200.0
2007-05-14 13:50:00,60.56,60.56,60.48,60.49,30700.0,52.4525,52.4525,52.3832,52.3919,30700.0
2007-05-14 14:00:00,60.48,60.54,60.45,60.52,75000.0,52.3832,52.4352,52.3573,52.4179,75000.0
2007-05-14 14:10:00,60.52,60.55,60.44,60.49,40600.0,52.4179,52.4439,52.3486,52.3919,40600.0
2007-05-14 14:20:00,60.5,60.56,60.49,60.53,40500.0,52.4006,52.4525,52.3919,52.4266,40500.0
2007-05-14 14:30:00,60.54,60.58,60.49,60.51,51000.0,52.4352,52.4699,52.3919,52.4092,51000.0
2007-05-14 14:40:00,60.51,60.57,60.44,60.52,61500.0,52.4092,52.4612,52.3486,52.4179,61500.0
2007-05-14 14:50:00,60.52,60.61,60.5,60.56,38100.0,52.4179,52.4958,52.4006,52.4525,38100.0
2007-05-14 15:00:00,60.56,60.7,60.56,60.67,45600.0,52.4525,52.5738,52.4525,52.5478,45600.0
2007-05-14 15:10:00,60.67,60.71,60.64,60.7,28400.0,52.5478,52.5825,52.5218,52.5738,28400.0
2007-05-14 15:20:00,60.7,60.71,60.64,60.64,41900.0,52.5738,52.5825,52.5218,52.5218,41900.0
2007-05-14 15:30:00,60.64,60.71,60.64,60.65,49500.0,52.5218,52.5825,52.5218,52.5305,49500.0
2007-05-14 15:40:00,60.65,60.7,60.53,60.68,116800.0,52.5305,52.5738,52.4266,52.5565,116800.0
2007-05-14 15:50:00,60.69,60.69,60.59,60.65,102300.0,52.5651,52.5651,52.4785,52.5305,102300.0
2007-05-15 09:30:00,60.56,60.88,60.39,60.6,87400.0,52.4525,52.7297,52.3053,52.4872,87400.0
2007-05-15 09:40:00,60.62,60.71,60.56,60.66,48200.0,52.5045,52.5825,52.4525,52.5391,48200.0
2007-05-15 09:50:00,60.65,60.82,60.63,60.72,27300.0,52.5305,52.6777,52.5132,52.5911,27300.0
2007-05-15 10:00:00,60.73,60.95,60.73,60.91,49300.0,52.5998,52.7903,52.5998,52.7557,49300.0
2007-05-15 10:10:00,60.91,61.09,60.9,60.92,61700.0,52.7557,52.9116,52.747,52.7643,61700.0
2007-05-15 10:20:00,60.91,61.04,60.82,61.04,49100.0,52.7557,52.8683,52.6777,52.8683,49100.0
2007-05-15 10:30:00,61.05,61.06,60.8,60.81,38700.0,52.8769,52.8856,52.6604,52.6691,38700.0
2007-05-15 10:40:00,60.8,60.83,60.71,60.77,31100.0,52.6604,52.6864,52.5825,52.6344,31100.0
2007-05-15 10:50:00,60.74,60.75,60.64,60.65,40100.0,52.6084,52.6171,52.5218,52.5305,40100.0
2007-05-15 11:00:00,60.64,60.66,60.58,60.63,44400.0,52.5218,52.5391,52.4699,52.5132,44400.0
2007-05-15 11:10:00,60.63,60.67,60.61,60.67,74700.0,52.5132,52.5478,52.4958,52.5478,74700.0
2007-05-15 11:20:00,60.67,60.69,60.64,60.65,38800.0,52.5478,52.5651,52.5218,52.5305,38800.0
2007-05-15 11:30:00,60.64,60.77,60.64,60.77,48200.0,52.5218,52.6344,52.5218,52.6344,48200.0
2007-05-15 11:40:00,60.77,60.84,60.73,60.82,60200.0,52.6344,52.6951,52.5998,52.6777,60200.0
2007-05-15 11:50:00,60.82,60.84,60.74,60.75,21700.0,52.6777,52.6951,52.6084,52.6171,21700.0
2007-05-15 12:00:00,60.74,60.8,60.71,60.78,36300.0,52.6084,52.6604,52.5825,52.6431,36300.0
2007-05-15 12:10:00,60.78,60.81,60.67,60.67,32000.0,52.6431,52.6691,52.5478,52.5478,32000.0
2007-05-15 12:20:00,60.67,60.7,60.64,60.68,27100.0,52.5478,52.5738,52.5218,52.5565,27100.0
2007-05-15 12:30:00,60.68,60.7,60.63,60.7,29200.0,52.5565,52.5738,52.5132,52.5738,29200.0
2007-05-15 12:40:00,60.7,60.72,60.63,60.63,33000.0,52.5738,52.5911,52.5132,52.5132,33000.0
2007-05-15 12:50:00,60.63,60.73,60.59,60.59,66500.0,52.5132,52.5998,52.4785,52.4785,66500.0
2007-05-15 13:00:00,60.58,60.63,60.46,60.58,41100.0,52.4699,52.5132,52.3659,52.4699,41100.0
2007-05-15 13:10:00,60.59,60.65,60.46,60.49,56500.0,52.4785,52.5305,52.3659,52.3919,56500.0
2007-05-15 13:20:00,60.47,60.51,60.42,60.44,20400.0,52.3746,52.4092,52.3313,52.3486,20400.0
2007-05-15 13:30:00,60.44,60.5,60.41,60.46,27100.0,52.3486,52.4006,52.3226,52.3659,27100.0
2007-05-15 13:40:00,60.46,60.51,60.33,60.38,44400.0,52.3659,52.4092,52.2533,52.2966,44400.0
2007-05-15 13:50:00,60.38,60.43,60.33,60.43,24500.0,52.2966,52.3399,52.2533,52.3399,24500.0
2007-05-15 14:00:00,60.42,60.57,60.38,60.57,44700.0,52.3313,52.4612,52.2966,52.4612,44700.0
2007-05-15 14:10:00,60.56,60.58,60.5,60.54,30700.0,52.4525,52.4699,52.4006,52.4352,30700.0
2007-05-15 14:20:00,60.53,60.62,60.51,60.6,22300.0,52.4266,52.5045,52.4092,52.4872,22300.0
2007-05-15 14:30:00,60.6,60.61,60.46,60.46,30400.0,52.4872,52.4958,52.3659,52.3659,30400.0
2007-05-15 14:40:00,60.46,60.47,60.38,60.39,56200.0,52.3659,52.3746,52.2966,52.3053,56200.0
2007-05-15 14:50:00,60.4,60.46,60.34,60.44,69000.0,52.314,52.3659,52.262,52.3486,69000.0
2007-05-15 15:00:00,60.44,60.49,60.4,60.49,39800.0,52.3486,52.3919,52.314,52.3919,39800.0
2007-05-15 15:10:00,60.48,60.55,60.46,60.53,48800.0,52.3832,52.4439,52.3659,52.4266,48800.0
2007-05-15 15:20:00,60.52,60.53,60.43,60.53,37200.0,52.4179,52.4266,52.3399,52.4266,37200.0
2007-05-15 15:30:00,60.53,60.57,60.5,60.56,44700.0,52.4266,52.4612,52.4006,52.4525,44700.0
2007-05-15 15:40:00,60.57,60.6,60.41,60.47,58500.0,52.4612,52.4872,52.3226,52.3746,58500.0
2007-05-15 15:50:00,60.47,60.51,60.4,60.48,41900.0,52.3746,52.4092,52.314,52.3832,41900.0
2007-05-16 09:30:00,60.61,60.95,60.58,60.87,29300.0,52.4958,52.7903,52.4699,52.721,29300.0
2007-05-16 09:40:00,60.89,61.0,60.89,60.94,38000.0,52.7384,52.8336,52.7384,52.7817,38000.0
2007-05-16 09:50:00,60.94,60.99,60.89,60.97,15200.0,52.7817,52.825,52.7384,52.8076,15200.0
2007-05-16 10:00:00,60.97,61.19,60.94,61.16,59800.0,52.8076,52.9982,52.7817,52.9722,59800.0
2007-05-16 10:10:00,61.14,61.22,61.11,61.12,14800.0,52.9549,53.0242,52.9289,52.9376,14800.0
2007-05-16 10:20:00,61.12,61.17,61.09,61.14,44100.0,52.9376,52.9809,52.9116,52.9549,44100.0
2007-05-16 10:30:00,61.14,61.15,61.0,61.04,36700.0,52.9549,52.9635,52.8336,52.8683,36700.0
2007-05-16 10:40:00,61.04,61.13,61.02,61.13,13000.0,52.8683,52.9462,52.851,52.9462,13000.0
2007-05-16 10:50:00,61.13,61.18,61.07,61.07,14900.0,52.9462,52.9895,52.8943,52.8943,14900.0
2007-05-16 11:00:00,61.07,61.11,61.05,61.1,21900.0,52.8943,52.9289,52.8769,52.9202,21900.0
2007-05-16 11:10:00,61.09,61.34,61.08,61.32,136800.0,52.9116,53.1281,52.9029,53.1108,136800.0
2007-05-16 11:20:00,61.32,61.33,61.12,61.12,156200.0,53.1108,53.1195,52.9376,52.9376,156200.0
2007-05-16 11:30:00,61.12,61.24,61.1,61.21,103500.0,52.9376,53.0415,52.9202,53.0155,103500.0
2007-05-16 11:40:00,61.2,61.2,61.13,61.15,23700.0,53.0069,53.0069,52.9462,52.9635,23700.0
2007-05-16 11:50:00,61.12,61.16,61.03,61.04,74200.0,52.9376,52.9722,52.8596,52.8683,74200.0
2007-05-16 12:00:00,61.04,61.08,60.85,60.89,36000.0,52.8683,52.9029,52.7037,52.7384,36000.0
2007-05-16 12:10:00,60.89,60.95,60.89,60.92,18400.0,52.7384,52.7903,52.7384,52.7643,18400.0
2007-05-16 12:20:00,60.92,60.92,60.85,60.9,14200.0,52.7643,52.7643,52.7037,52.747,14200.0
2007-05-16 12:30:00,60.9,61.0,60.88,60.97,29600.0,52.747,52.8336,52.7297,52.8076,29600.0
2007-05-16 12:40:00,60.96,60.97,60.85,60.91,22900.0,52.799,52.8076,52.7037,52.7557,22900.0
2007-05-16 12:50:00,60.91,61.04,60.91,61.0,78100.0,52.7557,52.8683,52.7557,52.8336,78100.0
2007-05-16 13:00:00,60.99,61.0,60.89,60.9,86700.0,52.825,52.8336,52.7384,52.747,86700.0
2007-05-16 13:10:00,60.89,60.95,60.85,60.94,12100.0,52.7384,52.7903,52.7037,52.7817,12100.0
2007-05-16 13:20:00,60.94,60.99,60.94,60.99,40300.0,52.7817,52.825,52.7817,52.825,40300.0
2007-05-16 13:30:00,60.99,60.99,60.96,60.98,25600.0,52.825,52.825,52.799,52.8163,25600.0
2007-05-16 13:40:00,60.98,60.99,60.97,60.98,36500.0,52.8163,52.825,52.8076,52.8163,36500.0
2007-05-16 13:50:00,60.97,60.98,60.89,60.93,31100.0,52.8076,52.8163,52.7384,52.773,31100.0
2007-05-16 14:00:00,60.94,60.95,60.87,60.9,156100.0,52.7817,52.7903,52.721,52.747,156100.0
2007-05-16 14:10:00,60.91,60.98,60.91,60.97,17100.0,52.7557,52.8163,52.7557,52.8076,17100.0
2007-05-16 14:20:00,60.97,60.98,60.89,60.93,36400.0,52.8076,52.8163,52.7384,52.773,36400.0
2007-05-16 14:30:00,60.94,60.95,60.92,60.93,7600.0,52.7817,52.7903,52.7643,52.773,7600.0
2007-05-16 14:40:00,60.93,60.97,60.92,60.96,64800.0,52.773,52.8076,52.7643,52.799,64800.0
2007-05-16 14:50:00,60.93,60.98,60.92,60.94,12300.0,52.773,52.8163,52.7643,52.7817,12300.0
2007-05-16 15:00:00,60.94,60.96,60.91,60.95,13800.0,52.7817,52.799,52.7557,52.7903,13800.0
2007-05-16 15:10:00,60.95,60.98,60.92,60.95,25200.0,52.7903,52.8163,52.7643,52.7903,25200.0
2007-05-16 15:20:00,60.95,60.98,60.93,60.96,17100.0,52.7903,52.8163,52.773,52.799,17100.0
2007-05-16 15:30:00,60.97,61.05,60.97,61.04,80000.0,52.8076,52.8769,52.8076,52.8683,80000.0
2007-05-16 15:40:00,61.05,61.06,60.94,60.96,53200.0,52.8769,52.8856,52.7817,52.799,53200.0
2007-05-16 15:50:00,60.96,61.04,60.96,61.01,57800.0,52.799,52.8683,52.799,52.8423,57800.0
2007-05-17 09:30:00,60.86,61.19,60.75,61.17,30000.0,52.7124,52.9982,52.6171,52.9809,30000.0
2007-05-17 09:40:00,61.17,61.17,60.78,60.89,33600.0,52.9809,52.9809,52.6431,52.7384,33600.0
2007-05-17 09:50:00,60.89,60.96,60.85,60.88,28700.0,52.7384,52.799,52.7037,52.7297,28700.0
2007-05-17 10:00:00,60.88,60.88,60.68,60.86,57900.0,52.7297,52.7297,52.5565,52.7124,57900.0
2007-05-17 10:10:00,60.85,61.0,60.8,60.85,59300.0,52.7037,52.8336,52.6604,52.7037,59300.0
2007-05-17 10:20:00,60.86,61.06,60.82,61.03,34500.0,52.7124,52.8856,52.6777,52.8596,34500.0
2007-05-17 10:30:00,61.02,61.07,61.0,61.03,32000.0,52.851,52.8943,52.8336,52.8596,32000.0
2007-05-17 10:40:00,61.04,61.08,60.99,61.08,34000.0,52.8683,52.9029,52.825,52.9029,34000.0
2007-05-17 10:50:00,61.08,61.21,61.08,61.21,29700.0,52.9029,53.0155,52.9029,53.0155,29700.0
2007-05-17 11:00:00,61.2,61.21,61.13,61.15,12700.0,53.0069,53.0155,52.9462,52.9635,12700.0
2007-05-17 11:10:00,61.15,61.21,61.14,61.15,16900.0,52.9635,53.0155,52.9549,52.9635,16900.0
2007-05-17 11:20:00,61.16,61.16,61.08,61.13,24600.0,52.9722,52.9722,52.9029,52.9462,24600.0
2007-05-17 11:30:00,61.13,61.36,61.13,61.36,63400.0,52.9462,53.1454,52.9462,53.1454,63400.0
2007-05-17 11:40:00,61.36,61.45,61.35,61.42,36000.0,53.1454,53.2234,53.1368,53.1974,36000.0
2007-05-17 11:50:00,61.42,61.46,61.37,61.39,31300.0,53.1974,53.232,53.1541,53.1714,31300.0
2007-05-17 12:00:00,61.39,61.5,61.38,61.47,35500.0,53.1714,53.2667,53.1628,53.2407,35500.0
2007-05-17 12:10:00,61.46,61.49,61.44,61.47,11600.0,53.232,53.258,53.2147,53.2407,11600.0
2007-05-17 12:20:00,61.46,61.48,61.43,61.46,13900.0,53.232,53.2494,53.2061,53.232,13900.0
2007-05-17 12:30:00,61.45,61.52,61.42,61.43,24500.0,53.2234,53.284,53.1974,53.2061,24500.0
2007-05-17 12:40:00,61.42,61.49,61.39,61.46,35600.0,53.1974,53.258,53.1714,53.232,35600.0
2007-05-17 12:50:00,61.47,61.47,61.33,61.36,27800.0,53.2407,53.2407,53.1195,53.1454,27800.0
2007-05-17 13:00:00,61.36,61.37,61.27,61.32,18900.0,53.1454,53.1541,53.0675,53.1108,18900.0
2007-05-17 13:10:00,61.33,61.43,61.31,61.4,35100.0,53.1195,53.2061,53.1021,53.1801,35100.0
2007-05-17 13:20:00,61.39,61.4,61.31,61.36,18100.0,53.1714,53.1801,53.1021,53.1454,18100.0
2007-05-17 13:30:00,61.36,61.39,61.34,61.35,18300.0,53.1454,53.1714,53.1281,53.1368,18300.0
2007-05-17 13:40:00,61.35,61.36,61.31,61.32,18400.0,53.1368,53.1454,53.1021,53.1108,18400.0
2007-05-17 13:50:00,61.32,61.33,61.27,61.28,13300.0,53.1108,53.1195,53.0675,53.0761,13300.0
2007-05-17 14:00:00,61.27,61.33,61.27,61.33,34200.0,53.0675,53.1195,53.0675,53.1195,34200.0
2007-05-17 14:10:00,61.32,61.4,61.31,61.4,21100.0,53.1108,53.1801,53.1021,53.1801,21100.0
2007-05-17 14:20:00,61.4,61.4,61.3,61.34,32400.0,53.1801,53.1801,53.0935,53.1281,32400.0
2007-05-17 14:30:00,61.35,61.36,61.31,61.32,31800.0,53.1368,53.1454,53.1021,53.1108,31800.0
2007-05-17 14:40:00,61.31,61.39,61.29,61.38,31600.0,53.1021,53.1714,53.0848,53.1628,31600.0
2007-05-17 14:50:00,61.38,61.5,61.38,61.5,43400.0,53.1628,53.2667,53.1628,53.2667,43400.0
2007-05-17 15:00:00,61.5,61.58,61.48,61.53,36800.0,53.2667,53.336,53.2494,53.2927,36800.0
2007-05-17 15:10:00,61.53,61.58,61.5,61.58,46800.0,53.2927,53.336,53.2667,53.336,46800.0
2007-05-17 15:20:00,61.58,61.59,61.55,61.57,37400.0,53.336,53.3446,53.31,53.3273,37400.0
2007-05-17 15:30:00,61.57,61.58,61.4,61.44,51100.0,53.3273,53.336,53.1801,53.2147,51100.0
2007-05-17 15:40:00,61.44,61.44,61.35,61.37,65900.0,53.2147,53.2147,53.1368,53.1541,65900.0
2007-05-17 15:50:00,61.37,61.48,61.36,61.43,78400.0,53.1541,53.2494,53.1454,53.2061,78400.0
2007-05-18 09:30:00,61.62,61.9,61.49,61.88,260500.0,53.3706,53.6131,53.258,53.5958,260500.0
2007-05-18 09:40:00,61.88,61.88,61.75,61.78,35200.0,53.5958,53.5958,53.4832,53.5092,35200.0
2007-05-18 09:50:00,61.78,61.79,61.36,61.36,83300.0,53.5092,53.5179,53.1454,53.1454,83300.0
2007-05-18 10:00:00,61.38,61.45,61.34,61.45,43600.0,53.1628,53.2234,53.1281,53.2234,43600.0
2007-05-18 10:10:00,61.45,61.5,61.44,61.45,57400.0,53.2234,53.2667,53.2147,53.2234,57400.0
2007-05-18 10:20:00,61.46,61.49,61.41,61.45,51600.0,53.232,53.258,53.1887,53.2234,51600.0
2007-05-18 10:30:00,61.45,61.5,61.44,61.49,53300.0,53.2234,53.2667,53.2147,53.258,53300.0
2007-05-18 10:40:00,61.49,61.49,61.37,61.48,49900.0,53.258,53.258,53.1541,53.2494,49900.0
2007-05-18 10:50:00,61.49,61.49,61.43,61.43,31100.0,53.258,53.258,53.2061,53.2061,31100.0
2007-05-18 11:00:00,61.43,61.45,61.38,61.4,18300.0,53.2061,53.2234,53.1628,53.1801,18300.0
2007-05-18 11:10:00,61.4,61.42,61.37,61.37,18700.0,53.1801,53.1974,53.1541,53.1541,18700.0
2007-05-18 11:20:00,61.38,61.39,61.36,61.37,63200.0,53.1628,53.1714,53.1454,53.1541,63200.0
2007-05-18 11:30:00,61.38,61.45,61.38,61.41,17700.0,53.1628,53.2234,53.1628,53.1887,17700.0
2007-05-18 11:40:00,61.4,61.41,61.31,61.31,11900.0,53.1801,53.1887,53.1021,53.1021,11900.0
2007-05-18 11:50:00,61.32,61.37,61.31,61.35,14200.0,53.1108,53.1541,53.1021,53.1368,14200.0
2007-05-18 12:00:00,61.37,61.4,61.36,61.4,12400.0,53.1541,53.1801,53.1454,53.1801,12400.0
2007-05-18 12:10:00,61.41,61.45,61.4,61.44,12900.0,53.1887,53.2234,53.1801,53.2147,12900.0
2007-05-18 12:20:00,61.44,61.52,61.42,61.51,58400.0,53.2147,53.284,53.1974,53.2754,58400.0
2007-05-18 12:30:00,61.51,61.52,61.49,61.51,9700.0,53.2754,53.284,53.258,53.2754,9700.0
2007-05-18 12:40:00,61.51,61.63,61.51,61.57,23300.0,53.2754,53.3793,53.2754,53.3273,23300.0
2007-05-18 12:50:00,61.58,61.62,61.55,61.55,20000.0,53.336,53.3706,53.31,53.31,20000.0
2007-05-18 13:00:00,61.56,61.58,61.55,61.57,7100.0,53.3187,53.336,53.31,53.3273,7100.0
2007-05-18 13:10:00,61.58,61.58,61.54,61.55,15200.0,53.336,53.336,53.3013,53.31,15200.0
2007-05-18 13:20:00,61.56,61.62,61.53,61.6,25100.0,53.3187,53.3706,53.2927,53.3533,25100.0
2007-05-18 13:30:00,61.6,61.61,61.56,61.61,19800.0,53.3533,53.362,53.3187,53.362,19800.0
2007-05-18 13:40:00,61.63,61.74,61.63,61.74,31400.0,53.3793,53.4746,53.3793,53.4746,31400.0
2007-05-18 13:50:00,61.75,61.75,61.66,61.67,19100.0,53.4832,53.4832,53.4053,53.4139,19100.0
2007-05-18 14:00:00,61.67,61.68,61.65,61.66,30600.0,53.4139,53.4226,53.3966,53.4053,30600.0
2007-05-18 14:10:00,61.66,61.66,61.65,61.65,20600.0,53.4053,53.4053,53.3966,53.3966,20600.0
2007-05-18 14:20:00,61.66,61.7,61.65,61.68,28500.0,53.4053,53.4399,53.3966,53.4226,28500.0
2007-05-18 14:30:00,61.68,61.68,61.6,61.61,24400.0,53.4226,53.4226,53.3533,53.362,24400.0
2007-05-18 14:40:00,61.61,61.72,61.58,61.71,48100.0,53.362,53.4572,53.336,53.4486,48100.0
2007-05-18 14:50:00,61.72,61.79,61.7,61.76,36500.0,53.4572,53.5179,53.4399,53.4919,36500.0
2007-05-18 15:00:00,61.77,61.8,61.73,61.77,44000.0,53.5005,53.5265,53.4659,53.5005,44000.0
2007-05-18 15:10:00,61.78,61.83,61.75,61.82,39900.0,53.5092,53.5525,53.4832,53.5439,39900.0
2007-05-18 15:20:00,61.82,61.87,61.82,61.87,30600.0,53.5439,53.5872,53.5439,53.5872,30600.0
2007-05-18 15:30:00,61.87,61.92,61.86,61.92,53700.0,53.5872,53.6305,53.5785,53.6305,53700.0
2007-05-18 15:40:00,61.92,61.96,61.63,61.9,95800.0,53.6305,53.6651,53.3793,53.6131,95800.0
2007-05-18 15:50:00,61.91,61.93,61.82,61.93,86700.0,53.6218,53.6391,53.5439,53.6391,86700.0
2007-05-21 09:30:00,61.8,61.99,61.79,61.97,50700.0,53.5265,53.6911,53.5179,53.6738,50700.0
2007-05-21 09:40:00,61.97,62.0,61.84,61.98,37300.0,53.6738,53.6998,53.5612,53.6824,37300.0
2007-05-21 09:50:00,61.98,62.1,61.95,62.05,89500.0,53.6824,53.7864,53.6564,53.7431,89500.0
2007-05-21 10:00:00,62.06,62.18,62.04,62.18,64100.0,53.7517,53.8557,53.7344,53.8557,64100.0
2007-05-21 10:10:00,62.18,62.21,62.1,62.11,25300.0,53.8557,53.8816,53.7864,53.795,25300.0
2007-05-21 10:20:00,62.1,62.13,62.03,62.06,32400.0,53.7864,53.8124,53.7257,53.7517,32400.0
2007-05-21 10:30:00,62.05,62.26,62.04,62.24,74400.0,53.7431,53.9249,53.7344,53.9076,74400.0
2007-05-21 10:40:00,62.24,62.24,62.19,62.2,34900.0,53.9076,53.9076,53.8643,53.873,34900.0
2007-05-21 10:50:00,62.2,62.2,62.06,62.09,35000.0,53.873,53.873,53.7517,53.7777,35000.0
2007-05-21 11:00:00,62.09,62.15,62.05,62.11,74400.0,53.7777,53.8297,53.7431,53.795,74400.0
2007-05-21 11:10:00,62.11,62.16,62.09,62.16,40500.0,53.795,53.8383,53.7777,53.8383,40500.0
2007-05-21 11:20:00,62.16,62.16,62.07,62.1,36500.0,53.8383,53.8383,53.7604,53.7864,36500.0
2007-05-21 11:30:00,62.09,62.11,62.08,62.1,27600.0,53.7777,53.795,53.769,53.7864,27600.0
2007-05-21 11:40:00,62.1,62.18,62.08,62.18,20400.0,53.7864,53.8557,53.769,53.8557,20400.0
2007-05-21 11:50:00,62.18,62.2,62.12,62.12,37700.0,53.8557,53.873,53.8037,53.8037,37700.0
2007-05-21 12:00:00,62.12,62.14,62.09,62.12,26000.0,53.8037,53.821,53.7777,53.8037,26000.0
2007-05-21 12:10:00,62.11,62.16,62.1,62.13,24100.0,53.795,53.8383,53.7864,53.8124,24100.0
2007-05-21 12:20:00,62.14,62.15,62.12,62.14,12000.0,53.821,53.8297,53.8037,53.821,12000.0
2007-05-21 12:30:00,62.15,62.2,62.14,62.14,21500.0,53.8297,53.873,53.821,53.821,21500.0
2007-05-21 12:40:00,62.13,62.13,62.07,62.09,14300.0,53.8124,53.8124,53.7604,53.7777,14300.0
2007-05-21 12:50:00,62.09,62.12,62.08,62.1,39900.0,53.7777,53.8037,53.769,53.7864,39900.0
2007-05-21 13:00:00,62.1,62.14,62.08,62.14,21400.0,53.7864,53.821,53.769,53.821,21400.0
2007-05-21 13:10:00,62.13,62.17,62.13,62.15,17300.0,53.8124,53.847,53.8124,53.8297,17300.0
2007-05-21 13:20:00,62.15,62.27,62.15,62.25,10200.0,53.8297,53.9336,53.8297,53.9163,10200.0
2007-05-21 13:30:00,62.25,62.25,62.09,62.11,21500.0,53.9163,53.9163,53.7777,53.795,21500.0
2007-05-21 13:40:00,62.12,62.16,62.09,62.16,15700.0,53.8037,53.8383,53.7777,53.8383,15700.0
2007-05-21 13:50:00,62.15,62.17,62.12,62.12,17700.0,53.8297,53.847,53.8037,53.8037,17700.0
2007-05-21 14:00:00,62.11,62.12,62.07,62.11,28800.0,53.795,53.8037,53.7604,53.795,28800.0
2007-05-21 14:10:00,62.11,62.24,62.09,62.24,20300.0,53.795,53.9076,53.7777,53.9076,20300.0
2007-05-21 14:20:00,62.24,62.26,62.21,62.25,15300.0,53.9076,53.9249,53.8816,53.9163,15300.0
2007-05-21 14:30:00,62.23,62.26,62.2,62.24,44700.0,53.899,53.9249,53.873,53.9076,44700.0
2007-05-21 14:40:00,62.24,62.39,62.23,62.38,31200.0,53.9076,54.0375,53.899,54.0289,31200.0
2007-05-21 14:50:00,62.38,62.43,62.36,62.38,31200.0,54.0289,54.0722,54.0116,54.0289,31200.0
2007-05-21 15:00:00,62.39,62.47,62.26,62.26,70000.0,54.0375,54.1068,53.9249,53.9249,70000.0
2007-05-21 15:10:00,62.27,62.34,62.21,62.34,28600.0,53.9336,53.9942,53.8816,53.9942,28600.0
2007-05-21 15:20:00,62.32,62.36,62.27,62.33,46000.0,53.9769,54.0116,53.9336,53.9856,46000.0
2007-05-21 15:30:00,62.33,62.43,62.32,62.42,68800.0,53.9856,54.0722,53.9769,54.0635,68800.0
2007-05-21 15:40:00,62.42,62.52,62.4,62.49,58700.0,54.0635,54.1501,54.0462,54.1242,58700.0
2007-05-21 15:50:00,62.5,62.5,62.38,62.4,63100.0,54.1328,54.1328,54.0289,54.0462,63100.0
2007-05-22 09:30:00,62.2,62.47,62.07,62.07,54500.0,53.873,54.1068,53.7604,53.7604,54500.0
2007-05-22 09:40:00,62.08,62.2,62.0,62.17,78400.0,53.769,53.873,53.6998,53.847,78400.0
2007-05-22 09:50:00,62.18,62.2,62.07,62.07,45900.0,53.8557,53.873,53.7604,53.7604,45900.0
2007-05-22 10:00:00,62.06,62.1,62.0,62.09,50200.0,53.7517,53.7864,53.6998,53.7777,50200.0
2007-05-22 10:10:00,62.08,62.13,62.01,62.04,52000.0,53.769,53.8124,53.7084,53.7344,52000.0
2007-05-22 10:20:00,62.04,62.1,62.03,62.1,39700.0,53.7344,53.7864,53.7257,53.7864,39700.0
2007-05-22 10:30:00,62.09,62.13,62.04,62.05,27300.0,53.7777,53.8124,53.7344,53.7431,27300.0
2007-05-22 10:40:00,62.05,62.09,62.02,62.05,30700.0,53.7431,53.7777,53.7171,53.7431,30700.0
2007-05-22 10:50:00,62.05,62.2,62.05,62.17,36600.0,53.7431,53.873,53.7431,53.847,36600.0
2007-05-22 11:00:00,62.17,62.18,62.11,62.16,29600.0,53.847,53.8557,53.795,53.8383,29600.0
2007-05-22 11:10:00,62.15,62.34,62.15,62.32,32400.0,53.8297,53.9942,53.8297,53.9769,32400.0
2007-05-22 11:20:00,62.32,62.33,62.11,62.18,43500.0,53.9769,53.9856,53.795,53.8557,43500.0
2007-05-22 11:30:00,62.2,62.2,62.08,62.1,37500.0,53.873,53.873,53.769,53.7864,37500.0
2007-05-22 11:40:00,62.1,62.12,62.05,62.06,24600.0,53.7864,53.8037,53.7431,53.7517,24600.0
2007-05-22 11:50:00,62.07,62.09,62.0,62.06,24600.0,53.7604,53.7777,53.6998,53.7517,24600.0
2007-05-22 12:00:00,62.06,62.08,62.01,62.04,24400.0,53.7517,53.769,53.7084,53.7344,24400.0
2007-05-22 12:10:00,62.06,62.06,62.01,62.03,15000.0,53.7517,53.7517,53.7084,53.7257,15000.0
2007-05-22 12:20:00,62.03,62.03,62.0,62.0,40600.0,53.7257,53.7257,53.6998,53.6998,40600.0
2007-05-22 12:30:00,62.0,62.03,62.0,62.0,22300.0,53.6998,53.7257,53.6998,53.6998,22300.0
2007-05-22 12:40:00,62.0,62.03,62.0,62.03,14100.0,53.6998,53.7257,53.6998,53.7257,14100.0
2007-05-22 12:50:00,62.03,62.13,62.03,62.11,21400.0,53.7257,53.8124,53.7257,53.795,21400.0
2007-05-22 13:00:00,62.11,62.35,62.07,62.34,33900.0,53.795,54.0029,53.7604,53.9942,33900.0
2007-05-22 13:10:00,62.34,62.34,62.3,62.32,30600.0,53.9942,53.9942,53.9596,53.9769,30600.0
2007-05-22 13:20:00,62.31,62.36,62.29,62.36,16700.0,53.9683,54.0116,53.9509,54.0116,16700.0
2007-05-22 13:30:00,62.36,62.45,62.35,62.45,28400.0,54.0116,54.0895,54.0029,54.0895,28400.0
2007-05-22 13:40:00,62.44,62.47,62.38,62.38,39600.0,54.0809,54.1068,54.0289,54.0289,39600.0
2007-05-22 13:50:00,62.39,62.47,62.32,62.32,28300.0,54.0375,54.1068,53.9769,53.9769,28300.0
2007-05-22 14:00:00,62.33,62.37,62.29,62.36,16000.0,53.9856,54.0202,53.9509,54.0116,16000.0
2007-05-22 14:10:00,62.36,62.41,62.36,62.38,16700.0,54.0116,54.0549,54.0116,54.0289,16700.0
2007-05-22 14:20:00,62.39,62.41,62.33,62.37,36000.0,54.0375,54.0549,53.9856,54.0202,36000.0
2007-05-22 14:30:00,62.36,62.37,62.22,62.22,27000.0,54.0116,54.0202,53.8903,53.8903,27000.0
2007-05-22 14:40:00,62.22,62.32,62.22,62.28,20100.0,53.8903,53.9769,53.8903,53.9423,20100.0
2007-05-22 14:50:00,62.28,62.39,62.28,62.36,19000.0,53.9423,54.0375,53.9423,54.0116,19000.0
2007-05-22 15:00:00,62.37,62.37,62.26,62.34,22400.0,54.0202,54.0202,53.9249,53.9942,22400.0
2007-05-22 15:10:00,62.34,62.34,62.16,62.2,26800.0,53.9942,53.9942,53.8383,53.873,26800.0
2007-05-22 15:20:00,62.2,62.27,62.19,62.24,27600.0,53.873,53.9336,53.8643,53.9076,27600.0
2007-05-22 15:30:00,62.25,62.35,62.19,62.35,39400.0,53.9163,54.0029,53.8643,54.0029,39400.0
2007-05-22 15:40:00,62.35,62.4,62.27,62.28,28400.0,54.0029,54.0462,53.9336,53.9423,28400.0
2007-05-22 15:50:00,62.27,62.28,62.17,62.2,78300.0,53.9336,53.9423,53.847,53.873,78300.0
2007-05-23 09:30:00,62.32,62.67,61.99,62.61,40400.0,53.9769,54.2801,53.6911,54.2281,40400.0
2007-05-23 09:40:00,62.62,62.72,62.49,62.65,50100.0,54.2368,54.3234,54.1242,54.2627,50100.0
2007-05-23 09:50:00,62.64,62.75,62.64,62.65,59300.0,54.2541,54.3493,54.2541,54.2627,59300.0
2007-05-23 10:00:00,62.65,62.75,62.64,62.74,42300.0,54.2627,54.3493,54.2541,54.3407,42300.0
2007-05-23 10:10:00,62.74,62.84,62.73,62.83,73800.0,54.3407,54.4273,54.332,54.4186,73800.0
2007-05-23 10:20:00,62.82,62.82,62.72,62.81,34100.0,54.41,54.41,54.3234,54.4013,34100.0
2007-05-23 10:30:00,62.81,62.89,62.81,62.88,38800.0,54.4013,54.4706,54.4013,54.4619,38800.0
2007-05-23 10:40:00,62.88,62.89,62.85,62.86,38000.0,54.4619,54.4706,54.436,54.4446,38000.0
2007-05-23 10:50:00,62.85,62.89,62.82,62.83,40000.0,54.436,54.4706,54.41,54.4186,40000.0
2007-05-23 11:00:00,62.84,62.86,62.72,62.73,79500.0,54.4273,54.4446,54.3234,54.332,79500.0
2007-05-23 11:10:00,62.74,62.74,62.54,62.54,73300.0,54.3407,54.3407,54.1675,54.1675,73300.0
2007-05-23 11:20:00,62.54,62.61,62.52,62.56,43000.0,54.1675,54.2281,54.1501,54.1848,43000.0
2007-05-23 11:30:00,62.57,62.57,62.53,62.53,31000.0,54.1934,54.1934,54.1588,54.1588,31000.0
2007-05-23 11:40:00,62.53,62.54,62.51,62.52,13700.0,54.1588,54.1675,54.1415,54.1501,13700.0
2007-05-23 11:50:00,62.52,62.74,62.52,62.7,27800.0,54.1501,54.3407,54.1501,54.306,27800.0
2007-05-23 12:00:00,62.72,62.74,62.68,62.68,20800.0,54.3234,54.3407,54.2887,54.2887,20800.0
2007-05-23 12:10:00,62.67,62.68,62.66,62.67,13600.0,54.2801,54.2887,54.2714,54.2801,13600.0
2007-05-23 12:20:00,62.65,62.67,62.55,62.57,24400.0,54.2627,54.2801,54.1761,54.1934,24400.0
2007-05-23 12:30:00,62.55,62.57,62.48,62.49,14500.0,54.1761,54.1934,54.1155,54.1242,14500.0
2007-05-23 12:40:00,62.49,62.51,62.43,62.49,12300.0,54.1242,54.1415,54.0722,54.1242,12300.0
2007-05-23 12:50:00,62.49,62.52,62.47,62.51,10000.0,54.1242,54.1501,54.1068,54.1415,10000.0
2007-05-23 13:00:00,62.51,62.59,62.5,62.56,54600.0,54.1415,54.2108,54.1328,54.1848,54600.0
2007-05-23 13:10:00,62.55,62.57,62.54,62.54,5700.0,54.1761,54.1934,54.1675,54.1675,5700.0
2007-05-23 13:20:00,62.54,62.68,62.52,62.68,14400.0,54.1675,54.2887,54.1501,54.2887,14400.0
2007-05-23 13:30:00,62.65,62.7,62.65,62.69,25600.0,54.2627,54.306,54.2627,54.2974,25600.0
2007-05-23 13:40:00,62.7,62.7,62.58,62.59,45500.0,54.306,54.306,54.2021,54.2108,45500.0
2007-05-23 13:50:00,62.68,62.75,62.67,62.71,21100.0,54.2887,54.3493,54.2801,54.3147,21100.0
2007-05-23 14:00:00,62.71,62.73,62.67,62.71,21000.0,54.3147,54.332,54.2801,54.3147,21000.0
2007-05-23 14:10:00,62.72,62.78,62.68,62.69,35700.0,54.3234,54.3753,54.2887,54.2974,35700.0
2007-05-23 14:20:00,62.69,62.69,62.62,62.66,37700.0,54.2974,54.2974,54.2368,54.2714,37700.0
2007-05-23 14:30:00,62.66,62.77,62.66,62.73,46200.0,54.2714,54.3667,54.2714,54.332,46200.0
2007-05-23 14:40:00,62.71,62.88,62.7,62.86,40200.0,54.3147,54.4619,54.306,54.4446,40200.0
2007-05-23 14:50:00,62.85,62.88,62.81,62.84,17900.0,54.436,54.4619,54.4013,54.4273,17900.0
2007-05-23 15:00:00,62.84,62.9,62.84,62.87,47700.0,54.4273,54.4793,54.4273,54.4533,47700.0
2007-05-23 15:10:00,62.86,62.89,62.83,62.89,22900.0,54.4446,54.4706,54.4186,54.4706,22900.0
2007-05-23 15:20:00,62.88,62.89,62.82,62.82,23300.0,54.4619,54.4706,54.41,54.41,23300.0
2007-05-23 15:30:00,62.82,62.93,62.79,62.93,59600.0,54.41,54.5053,54.384,54.5053,59600.0
2007-05-23 15:40:00,62.92,62.93,62.84,62.84,46000.0,54.4966,54.5053,54.4273,54.4273,46000.0
2007-05-23 15:50:00,62.84,62.94,62.8,62.8,98500.0,54.4273,54.5139,54.3927,54.3927,98500.0
2007-05-24 09:30:00,62.6,62.68,62.4,62.42,77700.0,54.2194,54.2887,54.0462,54.0635,77700.0
2007-05-24 09:40:00,62.41,62.41,62.27,62.3,32700.0,54.0549,54.0549,53.9336,53.9596,32700.0
2007-05-24 09:50:00,62.29,62.31,62.24,62.31,44200.0,53.9509,53.9683,53.9076,53.9683,44200.0
2007-05-24 10:00:00,62.32,62.54,62.32,62.5,73700.0,53.9769,54.1675,53.9769,54.1328,73700.0
2007-05-24 10:10:00,62.5,62.52,62.34,62.35,16800.0,54.1328,54.1501,53.9942,54.0029,16800.0
2007-05-24 10:20:00,62.34,62.34,62.24,62.32,23400.0,53.9942,53.9942,53.9076,53.9769,23400.0
2007-05-24 10:30:00,62.32,62.45,62.32,62.35,29600.0,53.9769,54.0895,53.9769,54.0029,29600.0
2007-05-24 10:40:00,62.33,62.53,62.33,62.46,43900.0,53.9856,54.1588,53.9856,54.0982,43900.0
2007-05-24 10:50:00,62.46,62.53,62.4,62.44,50000.0,54.0982,54.1588,54.0462,54.0809,50000.0
2007-05-24 11:00:00,62.44,62.58,62.39,62.57,45500.0,54.0809,54.2021,54.0375,54.1934,45500.0
2007-05-24 11:10:00,62.56,62.58,62.46,62.47,40500.0,54.1848,54.2021,54.0982,54.1068,40500.0
2007-05-24 11:20:00,62.47,62.53,62.43,62.46,32000.0,54.1068,54.1588,54.0722,54.0982,32000.0
2007-05-24 11:30:00,62.46,62.6,62.35,62.58,64000.0,54.0982,54.2194,54.0029,54.2021,64000.0
2007-05-24 11:40:00,62.57,62.65,62.52,62.62,27900.0,54.1934,54.2627,54.1501,54.2368,27900.0
2007-05-24 11:50:00,62.62,62.62,62.54,62.59,35700.0,54.2368,54.2368,54.1675,54.2108,35700.0
2007-05-24 12:00:00,62.57,62.64,62.56,62.63,19600.0,54.1934,54.2541,54.1848,54.2454,19600.0
2007-05-24 12:10:00,62.62,62.63,62.55,62.56,15200.0,54.2368,54.2454,54.1761,54.1848,15200.0
2007-05-24 12:20:00,62.55,62.59,62.5,62.55,22600.0,54.1761,54.2108,54.1328,54.1761,22600.0
2007-05-24 12:30:00,62.56,62.58,62.53,62.58,55400.0,54.1848,54.2021,54.1588,54.2021,55400.0
2007-05-24 12:40:00,62.59,62.67,62.55,62.62,27200.0,54.2108,54.2801,54.1761,54.2368,27200.0
2007-05-24 12:50:00,62.61,62.69,62.55,62.68,34800.0,54.2281,54.2974,54.1761,54.2887,34800.0
2007-05-24 13:00:00,62.68,62.81,62.67,62.76,33900.0,54.2887,54.4013,54.2801,54.358,33900.0
2007-05-24 13:10:00,62.76,62.9,62.76,62.88,32300.0,54.358,54.4793,54.358,54.4619,32300.0
2007-05-24 13:20:00,62.87,62.94,62.84,62.86,14000.0,54.4533,54.5139,54.4273,54.4446,14000.0
2007-05-24 13:30:00,62.84,62.84,62.71,62.79,50500.0,54.4273,54.4273,54.3147,54.384,50500.0
2007-05-24 13:40:00,62.8,62.81,62.73,62.77,26300.0,54.3927,54.4013,54.332,54.3667,26300.0
2007-05-24 13:50:00,62.77,62.81,62.73,62.81,30600.0,54.3667,54.4013,54.332,54.4013,30600.0
2007-05-24 14:00:00,62.81,62.81,62.68,62.71,30700.0,54.4013,54.4013,54.2887,54.3147,30700.0
2007-05-24 14:10:00,62.7,62.71,62.56,62.6,42200.0,54.306,54.3147,54.1848,54.2194,42200.0
2007-05-24 14:20:00,62.62,62.67,62.4,62.5,543700.0,54.2368,54.2801,54.0462,54.1328,543700.0
2007-05-24 14:30:00,62.5,62.55,62.46,62.5,48800.0,54.1328,54.1761,54.0982,54.1328,48800.0
2007-05-24 14:40:00,62.5,62.51,62.42,62.44,46700.0,54.1328,54.1415,54.0635,54.0809,46700.0
2007-05-24 14:50:00,62.43,62.45,62.39,62.4,61300.0,54.0722,54.0895,54.0375,54.0462,61300.0
2007-05-24 15:00:00,62.41,62.45,62.4,62.43,43100.0,54.0549,54.0895,54.0462,54.0722,43100.0
2007-05-24 15:10:00,62.44,62.47,62.37,62.42,46300.0,54.0809,54.1068,54.0202,54.0635,46300.0
2007-05-24 15:20:00,62.42,62.47,62.41,62.47,32500.0,54.0635,54.1068,54.0549,54.1068,32500.0
2007-05-24 15:30:00,62.48,62.55,62.47,62.49,61900.0,54.1155,54.1761,54.1068,54.1242,61900.0
2007-05-24 15:40:00,62.49,62.63,62.49,62.62,40200.0,54.1242,54.2454,54.1242,54.2368,40200.0
2007-05-24 15:50:00,62.62,62.63,62.53,62.56,65400.0,54.2368,54.2454,54.1588,54.1848,65400.0
2007-05-25 09:30:00,62.54,62.66,62.34,62.4,45500.0,54.1675,54.2714,53.9942,54.0462,45500.0
2007-05-25 09:40:00,62.41,62.74,62.4,62.72,43800.0,54.0549,54.3407,54.0462,54.3234,43800.0
2007-05-25 09:50:00,62.71,62.72,62.59,62.61,24900.0,54.3147,54.3234,54.2108,54.2281,24900.0
2007-05-25 10:00:00,62.62,62.62,62.49,62.5,39200.0,54.2368,54.2368,54.1242,54.1328,39200.0
2007-05-25 10:10:00,62.51,62.66,62.49,62.62,37200.0,54.1415,54.2714,54.1242,54.2368,37200.0
2007-05-25 10:20:00,62.62,62.62,62.5,62.55,35700.0,54.2368,54.2368,54.1328,54.1761,35700.0
2007-05-25 10:30:00,62.56,62.73,62.56,62.73,48900.0,54.1848,54.332,54.1848,54.332,48900.0
2007-05-25 10:40:00,62.73,62.8,62.68,62.68,26900.0,54.332,54.3927,54.2887,54.2887,26900.0
2007-05-25 10:50:00,62.68,62.73,62.57,62.6,63200.0,54.2887,54.332,54.1934,54.2194,63200.0
2007-05-25 11:00:00,62.59,62.64,62.49,62.5,60600.0,54.2108,54.2541,54.1242,54.1328,60600.0
2007-05-25 11:10:00,62.49,62.51,62.46,62.5,24800.0,54.1242,54.1415,54.0982,54.1328,24800.0
2007-05-25 11:20:00,62.51,62.52,62.44,62.44,25300.0,54.1415,54.1501,54.0809,54.0809,25300.0
2007-05-25 11:30:00,62.44,62.45,62.44,62.45,13400.0,54.0809,54.0895,54.0809,54.0895,13400.0
2007-05-25 11:40:00,62.45,62.45,62.41,62.41,21600.0,54.0895,54.0895,54.0549,54.0549,21600.0
2007-05-25 11:50:00,62.42,62.42,62.32,62.38,57600.0,54.0635,54.0635,53.9769,54.0289,57600.0
2007-05-25 12:00:00,62.38,62.39,62.35,62.35,29900.0,54.0289,54.0375,54.0029,54.0029,29900.0
2007-05-25 12:10:00,62.35,62.38,62.31,62.35,26500.0,54.0029,54.0289,53.9683,54.0029,26500.0
2007-05-25 12:20:00,62.35,62.38,62.31,62.34,24700.0,54.0029,54.0289,53.9683,53.9942,24700.0
2007-05-25 12:30:00,62.34,62.36,62.3,62.35,22500.0,53.9942,54.0116,53.9596,54.0029,22500.0
2007-05-25 12:40:00,62.35,62.35,62.3,62.32,25700.0,54.0029,54.0029,53.9596,53.9769,25700.0
2007-05-25 12:50:00,62.32,62.32,62.3,62.3,29900.0,53.9769,53.9769,53.9596,53.9596,29900.0
2007-05-25 13:00:00,62.31,62.31,62.29,62.31,37700.0,53.9683,53.9683,53.9509,53.9683,37700.0
2007-05-25 13:10:00,62.31,62.44,62.31,62.38,23800.0,53.9683,54.0809,53.9683,54.0289,23800.0
2007-05-25 13:20:00,62.37,62.37,62.32,62.32,17400.0,54.0202,54.0202,53.9769,53.9769,17400.0
2007-05-25 13:30:00,62.33,62.33,62.27,62.27,16200.0,53.9856,53.9856,53.9336,53.9336,16200.0
2007-05-25 13:40:00,62.28,62.28,62.24,62.25,24100.0,53.9423,53.9423,53.9076,53.9163,24100.0
2007-05-25 13:50:00,62.25,62.25,62.24,62.25,13400.0,53.9163,53.9163,53.9076,53.9163,13400.0
2007-05-25 14:00:00,62.25,62.36,62.25,62.34,30700.0,53.9163,54.0116,53.9163,53.9942,30700.0
2007-05-25 14:10:00,62.34,62.39,62.34,62.36,20100.0,53.9942,54.0375,53.9942,54.0116,20100.0
2007-05-25 14:20:00,62.37,62.39,62.36,62.37,18500.0,54.0202,54.0375,54.0116,54.0202,18500.0
2007-05-25 14:30:00,62.38,62.39,62.35,62.39,21700.0,54.0289,54.0375,54.0029,54.0375,21700.0
2007-05-25 14:40:00,62.38,62.47,62.38,62.44,26600.0,54.0289,54.1068,54.0289,54.0809,26600.0
2007-05-25 14:50:00,62.45,62.49,62.38,62.39,33100.0,54.0895,54.1242,54.0289,54.0375,33100.0
2007-05-25 15:00:00,62.4,62.42,62.4,62.42,17500.0,54.0462,54.0635,54.0462,54.0635,17500.0
2007-05-25 15:10:00,62.42,62.44,62.39,62.42,24100.0,54.0635,54.0809,54.0375,54.0635,24100.0
2007-05-25 15:20:00,62.42,62.44,62.39,62.39,24900.0,54.0635,54.0809,54.0375,54.0375,24900.0
2007-05-25 15:30:00,62.4,62.43,62.37,62.4,34600.0,54.0462,54.0722,54.0202,54.0462,34600.0
2007-05-25 15:40:00,62.4,62.42,62.34,62.34,57100.0,54.0462,54.0635,53.9942,53.9942,57100.0
2007-05-25 15:50:00,62.35,62.41,62.34,62.37,45500.0,54.0029,54.0549,53.9942,54.0202,45500.0
2007-05-29 09:30:00,62.31,62.7,62.31,62.43,60700.0,53.9683,54.306,53.9683,54.0722,60700.0
2007-05-29 09:40:00,62.42,62.57,62.35,62.55,65300.0,54.0635,54.1934,54.0029,54.1761,65300.0
2007-05-29 09:50:00,62.55,62.68,62.53,62.67,26900.0,54.1761,54.2887,54.1588,54.2801,26900.0
2007-05-29 10:00:00,62.66,62.69,62.45,62.49,59400.0,54.2714,54.2974,54.0895,54.1242,59400.0
2007-05-29 10:10:00,62.49,62.5,62.4,62.43,38200.0,54.1242,54.1328,54.0462,54.0722,38200.0
2007-05-29 10:20:00,62.45,62.59,62.44,62.59,39000.0,54.0895,54.2108,54.0809,54.2108,39000.0
2007-05-29 10:30:00,62.59,62.63,62.5,62.51,17600.0,54.2108,54.2454,54.1328,54.1415,17600.0
2007-05-29 10:40:00,62.5,62.7,62.46,62.66,33800.0,54.1328,54.306,54.0982,54.2714,33800.0
2007-05-29 10:50:00,62.66,62.66,62.56,62.59,25100.0,54.2714,54.2714,54.1848,54.2108,25100.0
2007-05-29 11:00:00,62.58,62.69,62.57,62.69,14800.0,54.2021,54.2974,54.1934,54.2974,14800.0
2007-05-29 11:10:00,62.69,62.78,62.69,62.75,23100.0,54.2974,54.3753,54.2974,54.3493,23100.0
2007-05-29 11:20:00,62.74,62.77,62.72,62.73,28100.0,54.3407,54.3667,54.3234,54.332,28100.0
2007-05-29 11:30:00,62.73,62.75,62.66,62.68,69600.0,54.332,54.3493,54.2714,54.2887,69600.0
2007-05-29 11:40:00,62.69,62.7,62.64,62.65,11900.0,54.2974,54.306,54.2541,54.2627,11900.0
2007-05-29 11:50:00,62.63,62.71,62.56,62.57,32900.0,54.2454,54.3147,54.1848,54.1934,32900.0
2007-05-29 12:00:00,62.57,62.65,62.43,62.62,34900.0,54.1934,54.2627,54.0722,54.2368,34900.0
2007-05-29 12:10:00,62.62,62.62,62.46,62.5,50300.0,54.2368,54.2368,54.0982,54.1328,50300.0
2007-05-29 12:20:00,62.51,62.6,62.44,62.5,41000.0,54.1415,54.2194,54.0809,54.1328,41000.0
2007-05-29 12:30:00,62.51,62.54,62.48,62.5,42800.0,54.1415,54.1675,54.1155,54.1328,42800.0
2007-05-29 12:40:00,62.5,62.5,62.42,62.45,19900.0,54.1328,54.1328,54.0635,54.0895,19900.0
2007-05-29 12:50:00,62.44,62.53,62.44,62.48,20000.0,54.0809,54.1588,54.0809,54.1155,20000.0
2007-05-29 13:00:00,62.48,62.52,62.45,62.52,20200.0,54.1155,54.1501,54.0895,54.1501,20200.0
2007-05-29 13:10:00,62.5,62.57,62.41,62.42,16200.0,54.1328,54.1934,54.0549,54.0635,16200.0
2007-05-29 13:20:00,62.41,62.42,62.19,62.33,36400.0,54.0549,54.0635,53.8643,53.9856,36400.0
2007-05-29 13:30:00,62.32,62.46,62.29,62.29,26500.0,53.9769,54.0982,53.9509,53.9509,26500.0
2007-05-29 13:40:00,62.3,62.43,62.3,62.41,15800.0,53.9596,54.0722,53.9596,54.0549,15800.0
2007-05-29 13:50:00,62.42,62.53,62.41,62.53,12500.0,54.0635,54.1588,54.0549,54.1588,12500.0
2007-05-29 14:00:00,62.52,62.56,62.46,62.53,31600.0,54.1501,54.1848,54.0982,54.1588,31600.0
2007-05-29 14:10:00,62.53,62.56,62.49,62.49,21200.0,54.1588,54.1848,54.1242,54.1242,21200.0
2007-05-29 14:20:00,62.49,62.59,62.49,62.58,17500.0,54.1242,54.2108,54.1242,54.2021,17500.0
2007-05-29 14:30:00,62.59,62.62,62.52,62.61,54300.0,54.2108,54.2368,54.1501,54.2281,54300.0
2007-05-29 14:40:00,62.61,62.65,62.55,62.62,33300.0,54.2281,54.2627,54.1761,54.2368,33300.0
2007-05-29 14:50:00,62.62,62.64,62.57,62.59,12000.0,54.2368,54.2541,54.1934,54.2108,12000.0
2007-05-29 15:00:00,62.59,62.59,62.54,62.56,23000.0,54.2108,54.2108,54.1675,54.1848,23000.0
2007-05-29 15:10:00,62.57,62.6,62.5,62.56,36100.0,54.1934,54.2194,54.1328,54.1848,36100.0
2007-05-29 15:20:00,62.55,62.62,62.54,62.61,12000.0,54.1761,54.2368,54.1675,54.2281,12000.0
2007-05-29 15:30:00,62.61,62.65,62.55,62.61,24500.0,54.2281,54.2627,54.1761,54.2281,24500.0
2007-05-29 15:40:00,62.6,62.62,62.5,62.52,58600.0,54.2194,54.2368,54.1328,54.1501,58600.0
2007-05-29 15:50:00,62.53,62.57,62.49,62.54,57300.0,54.1588,54.1934,54.1242,54.1675,57300.0
2007-05-30 09:30:00,62.52,62.58,62.26,62.47,26200.0,54.1501,54.2021,53.9249,54.1068,26200.0
2007-05-30 09:40:00,62.48,62.52,62.37,62.39,64000.0,54.1155,54.1501,54.0202,54.0375,64000.0
2007-05-30 09:50:00,62.37,62.44,62.18,62.41,52200.0,54.0202,54.0809,53.8557,54.0549,52200.0
2007-05-30 10:00:00,62.42,62.46,62.32,62.42,31000.0,54.0635,54.0982,53.9769,54.0635,31000.0
2007-05-30 10:10:00,62.41,62.42,62.35,62.39,33000.0,54.0549,54.0635,54.0029,54.0375,33000.0
2007-05-30 10:20:00,62.39,62.48,62.39,62.47,48600.0,54.0375,54.1155,54.0375,54.1068,48600.0
2007-05-30 10:30:00,62.47,62.48,62.3,62.4,92900.0,54.1068,54.1155,53.9596,54.0462,92900.0
2007-05-30 10:40:00,62.4,62.55,62.39,62.53,39000.0,54.0462,54.1761,54.0375,54.1588,39000.0
2007-05-30 10:50:00,62.55,62.58,62.53,62.55,19200.0,54.1761,54.2021,54.1588,54.1761,19200.0
2007-05-30 11:00:00,62.55,62.57,62.54,62.55,19900.0,54.1761,54.1934,54.1675,54.1761,19900.0
2007-05-30 11:10:00,62.55,62.57,62.51,62.51,18700.0,54.1761,54.1934,54.1415,54.1415,18700.0
2007-05-30 11:20:00,62.52,62.57,62.5,62.53,22200.0,54.1501,54.1934,54.1328,54.1588,22200.0
2007-05-30 11:30:00,62.54,62.57,62.48,62.52,24100.0,54.1675,54.1934,54.1155,54.1501,24100.0
2007-05-30 11:40:00,62.52,62.56,62.5,62.55,17600.0,54.1501,54.1848,54.1328,54.1761,17600.0
2007-05-30 11:50:00,62.55,62.58,62.54,62.55,14200.0,54.1761,54.2021,54.1675,54.1761,14200.0
2007-05-30 12:00:00,62.55,62.56,62.54,62.55,10600.0,54.1761,54.1848,54.1675,54.1761,10600.0
2007-05-30 12:10:00,62.54,62.55,62.5,62.54,44100.0,54.1675,54.1761,54.1328,54.1675,44100.0
2007-05-30 12:20:00,62.54,62.59,62.53,62.58,17100.0,54.1675,54.2108,54.1588,54.2021,17100.0
2007-05-30 12:30:00,62.58,62.59,62.55,62.57,18800.0,54.2021,54.2108,54.1761,54.1934,18800.0
2007-05-30 12:40:00,62.58,62.65,62.57,62.6,48000.0,54.2021,54.2627,54.1934,54.2194,48000.0
2007-05-30 12:50:00,62.58,62.58,62.52,62.54,22300.0,54.2021,54.2021,54.1501,54.1675,22300.0
2007-05-30 13:00:00,62.55,62.56,62.51,62.54,103400.0,54.1761,54.1848,54.1415,54.1675,103400.0
2007-05-30 13:10:00,62.55,62.56,62.5,62.54,28200.0,54.1761,54.1848,54.1328,54.1675,28200.0
2007-05-30 13:20:00,62.54,62.56,62.54,62.55,18900.0,54.1675,54.1848,54.1675,54.1761,18900.0
2007-05-30 13:30:00,62.55,62.56,62.52,62.54,55200.0,54.1761,54.1848,54.1501,54.1675,55200.0
2007-05-30 13:40:00,62.55,62.56,62.53,62.55,50800.0,54.1761,54.1848,54.1588,54.1761,50800.0
2007-05-30 13:50:00,62.55,62.57,62.55,62.57,10100.0,54.1761,54.1934,54.1761,54.1934,10100.0
2007-05-30 14:00:00,62.55,62.64,62.51,62.58,101400.0,54.1761,54.2541,54.1415,54.2021,101400.0
2007-05-30 14:10:00,62.62,62.75,62.56,62.61,24500.0,54.2368,54.3493,54.1848,54.2281,24500.0
2007-05-30 14:20:00,62.61,62.75,62.59,62.75,36300.0,54.2281,54.3493,54.2108,54.3493,36300.0
2007-05-30 14:30:00,62.75,62.88,62.75,62.77,45700.0,54.3493,54.4619,54.3493,54.3667,45700.0
2007-05-30 14:40:00,62.78,62.87,62.75,62.78,16100.0,54.3753,54.4533,54.3493,54.3753,16100.0
2007-05-30 14:50:00,62.78,62.85,62.77,62.82,12900.0,54.3753,54.436,54.3667,54.41,12900.0
2007-05-30 15:00:00,62.82,62.86,62.82,62.83,24100.0,54.41,54.4446,54.41,54.4186,24100.0
2007-05-30 15:10:00,62.83,62.86,62.82,62.84,53700.0,54.4186,54.4446,54.41,54.4273,53700.0
2007-05-30 15:20:00,62.84,62.85,62.73,62.81,40400.0,54.4273,54.436,54.332,54.4013,40400.0
2007-05-30 15:30:00,62.8,62.85,62.8,62.82,58100.0,54.3927,54.436,54.3927,54.41,58100.0
2007-05-30 15:40:00,62.82,62.88,62.81,62.83,29900.0,54.41,54.4619,54.4013,54.4186,29900.0
2007-05-30 15:50:00,62.83,62.91,62.82,62.91,37000.0,54.4186,54.4879,54.41,54.4879,37000.0
2007-05-31 09:30:00,62.96,63.0,62.9,62.97,72600.0,54.5312,54.5659,54.4793,54.5399,72600.0
2007-05-31 09:40:00,62.98,63.0,62.89,62.97,49000.0,54.5486,54.5659,54.4706,54.5399,49000.0
2007-05-31 09:50:00,62.98,63.05,62.93,62.98,75500.0,54.5486,54.6092,54.5053,54.5486,75500.0
2007-05-31 10:00:00,62.98,63.05,62.98,63.05,43000.0,54.5486,54.6092,54.5486,54.6092,43000.0
2007-05-31 10:10:00,63.05,63.05,62.98,63.01,27100.0,54.6092,54.6092,54.5486,54.5745,27100.0
2007-05-31 10:20:00,63.0,63.19,63.0,63.14,98300.0,54.5659,54.7304,54.5659,54.6871,98300.0
2007-05-31 10:30:00,63.14,63.14,62.99,63.01,59700.0,54.6871,54.6871,54.5572,54.5745,59700.0
2007-05-31 10:40:00,63.01,63.03,62.96,63.0,80900.0,54.5745,54.5919,54.5312,54.5659,80900.0
2007-05-31 10:50:00,63.0,63.02,62.99,63.01,53400.0,54.5659,54.5832,54.5572,54.5745,53400.0
2007-05-31 11:00:00,63.01,63.1,63.0,63.09,41200.0,54.5745,54.6525,54.5659,54.6438,41200.0
2007-05-31 11:10:00,63.09,63.1,62.99,63.04,24200.0,54.6438,54.6525,54.5572,54.6005,24200.0
2007-05-31 11:20:00,63.05,63.09,63.02,63.03,14400.0,54.6092,54.6438,54.5832,54.5919,14400.0
2007-05-31 11:30:00,63.04,63.08,63.04,63.07,10200.0,54.6005,54.6352,54.6005,54.6265,10200.0
2007-05-31 11:40:00,63.07,63.09,63.02,63.05,23700.0,54.6265,54.6438,54.5832,54.6092,23700.0
2007-05-31 11:50:00,63.05,63.08,63.0,63.01,6900.0,54.6092,54.6352,54.5659,54.5745,6900.0
2007-05-31 12:00:00,63.02,63.08,63.02,63.06,23500.0,54.5832,54.6352,54.5832,54.6178,23500.0
2007-05-31 12:10:00,63.06,63.13,63.05,63.13,10200.0,54.6178,54.6785,54.6092,54.6785,10200.0
2007-05-31 12:20:00,63.13,63.15,63.1,63.11,8400.0,54.6785,54.6958,54.6525,54.6612,8400.0
2007-05-31 12:30:00,63.11,63.17,63.1,63.15,11100.0,54.6612,54.7131,54.6525,54.6958,11100.0
2007-05-31 12:40:00,63.15,63.24,63.14,63.23,17400.0,54.6958,54.7738,54.6871,54.7651,17400.0
2007-05-31 12:50:00,63.24,63.25,63.17,63.18,19300.0,54.7738,54.7824,54.7131,54.7218,19300.0
2007-05-31 13:00:00,63.19,63.21,63.12,63.13,21500.0,54.7304,54.7478,54.6698,54.6785,21500.0
2007-05-31 13:10:00,63.13,63.18,63.12,63.18,24500.0,54.6785,54.7218,54.6698,54.7218,24500.0
2007-05-31 13:20:00,63.19,63.19,63.01,63.07,24400.0,54.7304,54.7304,54.5745,54.6265,24400.0
2007-05-31 13:30:00,63.08,63.15,63.08,63.11,24200.0,54.6352,54.6958,54.6352,54.6612,24200.0
2007-05-31 13:40:00,63.11,63.15,63.1,63.11,24800.0,54.6612,54.6958,54.6525,54.6612,24800.0
2007-05-31 13:50:00,63.1,63.18,63.1,63.15,21900.0,54.6525,54.7218,54.6525,54.6958,21900.0
2007-05-31 14:00:00,63.15,63.23,63.14,63.21,37900.0,54.6958,54.7651,54.6871,54.7478,37900.0
2007-05-31 14:10:00,63.22,63.24,63.19,63.23,26700.0,54.7564,54.7738,54.7304,54.7651,26700.0
2007-05-31 14:20:00,63.23,63.3,63.23,63.28,58900.0,54.7651,54.8257,54.7651,54.8084,58900.0
2007-05-31 14:30:00,63.28,63.33,63.28,63.3,32600.0,54.8084,54.8517,54.8084,54.8257,32600.0
2007-05-31 14:40:00,63.3,63.37,63.3,63.33,32800.0,54.8257,54.8863,54.8257,54.8517,32800.0
2007-05-31 14:50:00,63.34,63.38,63.33,63.36,31900.0,54.8604,54.895,54.8517,54.8777,31900.0
2007-05-31 15:00:00,63.37,63.39,63.36,63.37,52700.0,54.8863,54.9037,54.8777,54.8863,52700.0
2007-05-31 15:10:00,63.38,63.39,63.26,63.26,92300.0,54.895,54.9037,54.7911,54.7911,92300.0
2007-05-31 15:20:00,63.27,63.3,63.23,63.24,40300.0,54.7997,54.8257,54.7651,54.7738,40300.0
2007-05-31 15:30:00,63.24,63.25,63.13,63.16,72500.0,54.7738,54.7824,54.6785,54.7045,72500.0
2007-05-31 15:40:00,63.15,63.16,63.05,63.06,71500.0,54.6958,54.7045,54.6092,54.6178,71500.0
2007-05-31 15:50:00,63.07,63.17,63.04,63.04,312500.0,54.6265,54.7131,54.6005,54.6005,312500.0
2007-06-01 09:30:00,63.15,63.21,63.05,63.15,32400.0,54.6958,54.7478,54.6092,54.6958,32400.0
2007-06-01 09:40:00,63.14,63.37,63.14,63.29,21300.0,54.6871,54.8863,54.6871,54.8171,21300.0
2007-06-01 09:50:00,63.28,63.33,63.24,63.28,16500.0,54.8084,54.8517,54.7738,54.8084,16500.0
2007-06-01 10:00:00,63.27,63.45,63.25,63.41,37100.0,54.7997,54.9556,54.7824,54.921,37100.0
2007-06-01 10:10:00,63.41,63.52,63.4,63.52,37900.0,54.921,55.0163,54.9123,55.0163,37900.0
2007-06-01 10:20:00,63.5,63.51,63.35,63.39,20100.0,54.9989,55.0076,54.869,54.9037,20100.0
2007-06-01 10:30:00,63.37,63.47,63.32,63.37,28400.0,54.8863,54.973,54.843,54.8863,28400.0
2007-06-01 10:40:00,63.38,63.39,63.23,63.23,24300.0,54.895,54.9037,54.7651,54.7651,24300.0
2007-06-01 10:50:00,63.24,63.26,63.16,63.21,22600.0,54.7738,54.7911,54.7045,54.7478,22600.0
2007-06-01 11:00:00,63.21,63.26,63.16,63.24,25600.0,54.7478,54.7911,54.7045,54.7738,25600.0
2007-06-01 11:10:00,63.25,63.32,63.23,63.26,28100.0,54.7824,54.843,54.7651,54.7911,28100.0
2007-06-01 11:20:00,63.25,63.32,63.24,63.26,28000.0,54.7824,54.843,54.7738,54.7911,28000.0
2007-06-01 11:30:00,63.25,63.32,63.25,63.26,19400.0,54.7824,54.843,54.7824,54.7911,19400.0
2007-06-01 11:40:00,63.26,63.29,63.25,63.27,17800.0,54.7911,54.8171,54.7824,54.7997,17800.0
2007-06-01 11:50:00,63.27,63.29,63.27,63.28,16500.0,54.7997,54.8171,54.7997,54.8084,16500.0
2007-06-01 12:00:00,63.28,63.28,63.26,63.27,78700.0,54.8084,54.8084,54.7911,54.7997,78700.0
2007-06-01 12:10:00,63.27,63.33,63.26,63.3,73700.0,54.7997,54.8517,54.7911,54.8257,73700.0
2007-06-01 12:20:00,63.3,63.3,63.27,63.27,17500.0,54.8257,54.8257,54.7997,54.7997,17500.0
2007-06-01 12:30:00,63.28,63.3,63.26,63.3,56900.0,54.8084,54.8257,54.7911,54.8257,56900.0
2007-06-01 12:40:00,63.3,63.3,63.28,63.28,20200.0,54.8257,54.8257,54.8084,54.8084,20200.0
2007-06-01 12:50:00,63.29,63.37,63.28,63.33,62700.0,54.8171,54.8863,54.8084,54.8517,62700.0
2007-06-01 13:00:00,63.34,63.42,63.33,63.4,48500.0,54.8604,54.9297,54.8517,54.9123,48500.0
2007-06-01 13:10:00,63.4,63.61,63.4,63.61,59800.0,54.9123,55.0942,54.9123,55.0942,59800.0
2007-06-01 13:20:00,63.59,63.6,63.46,63.57,19700.0,55.0769,55.0856,54.9643,55.0596,19700.0
2007-06-01 13:30:00,63.57,63.6,63.56,63.59,24500.0,55.0596,55.0856,55.0509,55.0769,24500.0
2007-06-01 13:40:00,63.58,63.62,63.56,63.59,17600.0,55.0682,55.1029,55.0509,55.0769,17600.0
2007-06-01 13:50:00,63.59,63.61,63.58,63.61,14000.0,55.0769,55.0942,55.0682,55.0942,14000.0
2007-06-01 14:00:00,63.6,63.61,63.56,63.58,60300.0,55.0856,55.0942,55.0509,55.0682,60300.0
2007-06-01 14:10:00,63.58,63.63,63.58,63.61,22200.0,55.0682,55.1115,55.0682,55.0942,22200.0
2007-06-01 14:20:00,63.61,63.63,63.58,63.61,64500.0,55.0942,55.1115,55.0682,55.0942,64500.0
2007-06-01 14:30:00,63.62,63.63,63.61,63.61,14500.0,55.1029,55.1115,55.0942,55.0942,14500.0
2007-06-01 14:40:00,63.61,63.62,63.61,63.62,33900.0,55.0942,55.1029,55.0942,55.1029,33900.0
2007-06-01 14:50:00,63.61,63.63,63.61,63.62,23000.0,55.0942,55.1115,55.0942,55.1029,23000.0
2007-06-01 15:00:00,63.62,63.65,63.61,63.63,60600.0,55.1029,55.1289,55.0942,55.1115,60600.0
2007-06-01 15:10:00,63.64,63.65,63.62,63.63,16600.0,55.1202,55.1289,55.1029,55.1115,16600.0
2007-06-01 15:20:00,63.64,63.68,63.62,63.66,17500.0,55.1202,55.1548,55.1029,55.1375,17500.0
2007-06-01 15:30:00,63.68,63.68,63.65,63.66,32100.0,55.1548,55.1548,55.1289,55.1375,32100.0
2007-06-01 15:40:00,63.66,63.73,63.66,63.73,53500.0,55.1375,55.1982,55.1375,55.1982,53500.0
2007-06-01 15:50:00,63.73,63.74,63.71,63.71,80200.0,55.1982,55.2068,55.1808,55.1808,80200.0
2007-06-04 09:30:00,63.67,63.69,63.56,63.59,31200.0,55.1462,55.1635,55.0509,55.0769,31200.0
2007-06-04 09:40:00,63.59,63.7,63.58,63.66,36600.0,55.0769,55.1722,55.0682,55.1375,36600.0
2007-06-04 09:50:00,63.67,63.69,63.56,63.61,42400.0,55.1462,55.1635,55.0509,55.0942,42400.0
2007-06-04 10:00:00,63.58,63.64,63.56,63.63,19400.0,55.0682,55.1202,55.0509,55.1115,19400.0
2007-06-04 10:10:00,63.63,63.65,63.6,63.65,64900.0,55.1115,55.1289,55.0856,55.1289,64900.0
2007-06-04 10:20:00,63.64,63.66,63.57,63.6,19400.0,55.1202,55.1375,55.0596,55.0856,19400.0
2007-06-04 10:30:00,63.6,63.61,63.51,63.51,25900.0,55.0856,55.0942,55.0076,55.0076,25900.0
2007-06-04 10:40:00,63.53,63.53,63.33,63.33,33400.0,55.0249,55.0249,54.8517,54.8517,33400.0
2007-06-04 10:50:00,63.33,63.55,63.29,63.54,34900.0,54.8517,55.0423,54.8171,55.0336,34900.0
2007-06-04 11:00:00,63.53,63.65,63.47,63.65,39000.0,55.0249,55.1289,54.973,55.1289,39000.0
2007-06-04 11:10:00,63.65,63.75,63.55,63.72,61200.0,55.1289,55.2155,55.0423,55.1895,61200.0
2007-06-04 11:20:00,63.72,63.9,63.72,63.85,26700.0,55.1895,55.3454,55.1895,55.3021,26700.0
2007-06-04 11:30:00,63.83,63.83,63.72,63.73,13600.0,55.2848,55.2848,55.1895,55.1982,13600.0
2007-06-04 11:40:00,63.72,63.73,63.68,63.68,27000.0,55.1895,55.1982,55.1548,55.1548,27000.0
2007-06-04 11:50:00,63.66,63.68,63.54,63.58,20400.0,55.1375,55.1548,55.0336,55.0682,20400.0
2007-06-04 12:00:00,63.58,63.6,63.58,63.59,18900.0,55.0682,55.0856,55.0682,55.0769,18900.0
2007-06-04 12:10:00,63.58,63.69,63.58,63.69,21200.0,55.0682,55.1635,55.0682,55.1635,21200.0
2007-06-04 12:20:00,63.7,63.74,63.7,63.72,12700.0,55.1722,55.2068,55.1722,55.1895,12700.0
2007-06-04 12:30:00,63.71,63.72,63.59,63.61,59500.0,55.1808,55.1895,55.0769,55.0942,59500.0
2007-06-04 12:40:00,63.59,63.61,63.55,63.56,12200.0,55.0769,55.0942,55.0423,55.0509,12200.0
2007-06-04 12:50:00,63.56,63.61,63.56,63.6,23300.0,55.0509,55.0942,55.0509,55.0856,23300.0
2007-06-04 13:00:00,63.6,63.61,63.57,63.57,18400.0,55.0856,55.0942,55.0596,55.0596,18400.0
2007-06-04 13:10:00,63.57,63.58,63.52,63.54,9500.0,55.0596,55.0682,55.0163,55.0336,9500.0
2007-06-04 13:20:00,63.52,63.55,63.5,63.55,9100.0,55.0163,55.0423,54.9989,55.0423,9100.0
2007-06-04 13:30:00,63.55,63.61,63.55,63.6,12600.0,55.0423,55.0942,55.0423,55.0856,12600.0
2007-06-04 13:40:00,63.6,63.63,63.59,63.61,19600.0,55.0856,55.1115,55.0769,55.0942,19600.0
2007-06-04 13:50:00,63.61,63.61,63.56,63.59,14000.0,55.0942,55.0942,55.0509,55.0769,14000.0
2007-06-04 14:00:00,63.59,63.63,63.58,63.59,16000.0,55.0769,55.1115,55.0682,55.0769,16000.0
2007-06-04 14:10:00,63.59,63.6,63.55,63.58,11200.0,55.0769,55.0856,55.0423,55.0682,11200.0
2007-06-04 14:20:00,63.58,63.58,63.56,63.57,11300.0,55.0682,55.0682,55.0509,55.0596,11300.0
2007-06-04 14:30:00,63.55,63.65,63.51,63.64,21600.0,55.0423,55.1289,55.0076,55.1202,21600.0
2007-06-04 14:40:00,63.63,63.65,63.59,63.6,18900.0,55.1115,55.1289,55.0769,55.0856,18900.0
2007-06-04 14:50:00,63.59,63.62,63.57,63.58,19700.0,55.0769,55.1029,55.0596,55.0682,19700.0
2007-06-04 15:00:00,63.6,63.63,63.59,63.6,21600.0,55.0856,55.1115,55.0769,55.0856,21600.0
2007-06-04 15:10:00,63.59,63.61,63.56,63.57,35400.0,55.0769,55.0942,55.0509,55.0596,35400.0
2007-06-04 15:20:00,63.57,63.69,63.56,63.69,34700.0,55.0596,55.1635,55.0509,55.1635,34700.0
2007-06-04 15:30:00,63.69,63.69,63.58,63.59,35700.0,55.1635,55.1635,55.0682,55.0769,35700.0
2007-06-04 15:40:00,63.6,63.68,63.59,63.67,35600.0,55.0856,55.1548,55.0769,55.1462,35600.0
2007-06-04 15:50:00,63.68,63.68,63.57,63.61,47200.0,55.1548,55.1548,55.0596,55.0942,47200.0
2007-06-05 09:30:00,63.3,63.44,63.21,63.24,82200.0,54.8257,54.947,54.7478,54.7738,82200.0
2007-06-05 09:40:00,63.24,63.35,63.16,63.23,71800.0,54.7738,54.869,54.7045,54.7651,71800.0
2007-06-05 09:50:00,63.23,63.24,62.97,62.98,54600.0,54.7651,54.7738,54.5399,54.5486,54600.0
2007-06-05 10:00:00,62.96,63.03,62.73,62.78,85500.0,54.5312,54.5919,54.332,54.3753,85500.0
2007-06-05 10:10:00,62.77,62.86,62.7,62.72,57700.0,54.3667,54.4446,54.306,54.3234,57700.0
2007-06-05 10:20:00,62.7,62.82,62.62,62.64,97400.0,54.306,54.41,54.2368,54.2541,97400.0
2007-06-05 10:30:00,62.64,62.9,62.62,62.73,111100.0,54.2541,54.4793,54.2368,54.332,111100.0
2007-06-05 10:40:00,62.73,62.74,62.59,62.6,119400.0,54.332,54.3407,54.2108,54.2194,119400.0
2007-06-05 10:50:00,62.6,62.72,62.56,62.61,45200.0,54.2194,54.3234,54.1848,54.2281,45200.0
2007-06-05 11:00:00,62.62,62.62,62.51,62.53,35000.0,54.2368,54.2368,54.1415,54.1588,35000.0
2007-06-05 11:10:00,62.52,62.61,62.5,62.52,30800.0,54.1501,54.2281,54.1328,54.1501,30800.0
2007-06-05 11:20:00,62.53,62.54,62.37,62.38,48900.0,54.1588,54.1675,54.0202,54.0289,48900.0
2007-06-05 11:30:00,62.37,62.38,62.22,62.27,45300.0,54.0202,54.0289,53.8903,53.9336,45300.0
2007-06-05 11:40:00,62.27,62.32,62.12,62.2,34000.0,53.9336,53.9769,53.8037,53.873,34000.0
2007-06-05 11:50:00,62.2,62.27,62.15,62.27,107200.0,53.873,53.9336,53.8297,53.9336,107200.0
2007-06-05 12:00:00,62.24,62.25,62.13,62.18,27400.0,53.9076,53.9163,53.8124,53.8557,27400.0
2007-06-05 12:10:00,62.18,62.19,61.94,62.03,41000.0,53.8557,53.8643,53.6478,53.7257,41000.0
2007-06-05 12:20:00,62.05,62.14,62.04,62.13,14900.0,53.7431,53.821,53.7344,53.8124,14900.0
2007-06-05 12:30:00,62.12,62.24,62.12,62.2,26500.0,53.8037,53.9076,53.8037,53.873,26500.0
2007-06-05 12:40:00,62.2,62.28,62.17,62.26,22400.0,53.873,53.9423,53.847,53.9249,22400.0
2007-06-05 12:50:00,62.26,62.3,62.21,62.26,18600.0,53.9249,53.9596,53.8816,53.9249,18600.0
2007-06-05 13:00:00,62.25,62.32,62.23,62.27,31100.0,53.9163,53.9769,53.899,53.9336,31100.0
2007-06-05 13:10:00,62.28,62.31,62.26,62.29,17300.0,53.9423,53.9683,53.9249,53.9509,17300.0
2007-06-05 13:20:00,62.29,62.33,62.2,62.2,31300.0,53.9509,53.9856,53.873,53.873,31300.0
2007-06-05 13:30:00,62.2,62.31,62.2,62.31,14800.0,53.873,53.9683,53.873,53.9683,14800.0
2007-06-05 13:40:00,62.33,62.34,62.2,62.34,27700.0,53.9856,53.9942,53.873,53.9942,27700.0
2007-06-05 13:50:00,62.35,62.43,62.3,62.43,49100.0,54.0029,54.0722,53.9596,54.0722,49100.0
2007-06-05 14:00:00,62.42,62.48,62.4,62.41,19300.0,54.0635,54.1155,54.0462,54.0549,19300.0
2007-06-05 14:10:00,62.4,62.42,62.33,62.35,28000.0,54.0462,54.0635,53.9856,54.0029,28000.0
2007-06-05 14:20:00,62.37,62.39,62.31,62.33,39500.0,54.0202,54.0375,53.9683,53.9856,39500.0
2007-06-05 14:30:00,62.33,62.36,62.22,62.28,27400.0,53.9856,54.0116,53.8903,53.9423,27400.0
2007-06-05 14:40:00,62.28,62.33,62.18,62.22,37000.0,53.9423,53.9856,53.8557,53.8903,37000.0
2007-06-05 14:50:00,62.2,62.22,62.11,62.17,37800.0,53.873,53.8903,53.795,53.847,37800.0
2007-06-05 15:00:00,62.15,62.27,62.13,62.26,24000.0,53.8297,53.9336,53.8124,53.9249,24000.0
2007-06-05 15:10:00,62.26,62.32,62.2,62.23,23400.0,53.9249,53.9769,53.873,53.899,23400.0
2007-06-05 15:20:00,62.24,62.32,62.23,62.31,22100.0,53.9076,53.9769,53.899,53.9683,22100.0
2007-06-05 15:30:00,62.31,62.35,62.29,62.33,34600.0,53.9683,54.0029,53.9509,53.9856,34600.0
2007-06-05 15:40:00,62.34,62.4,62.3,62.4,43200.0,53.9942,54.0462,53.9596,54.0462,43200.0
2007-06-05 15:50:00,62.4,62.4,62.23,62.26,92700.0,54.0462,54.0462,53.899,53.9249,92700.0
2007-06-06 09:30:00,62.17,62.19,62.11,62.17,52900.0,53.8991,53.9164,53.847,53.8991,52900.0
2007-06-06 09:40:00,62.16,62.46,62.16,62.34,86300.0,53.8904,54.1505,53.8904,54.0464,86300.0
2007-06-06 09:50:00,62.3,62.34,62.2,62.29,36000.0,54.0118,54.0464,53.9251,54.0031,36000.0
2007-06-06 10:00:00,62.3,62.33,62.08,62.08,44500.0,54.0118,54.0378,53.821,53.821,44500.0
2007-06-06 10:10:00,62.09,62.23,62.07,62.2,39200.0,53.8297,53.9511,53.8124,53.9251,39200.0
2007-06-06 10:20:00,62.22,62.23,62.03,62.08,29600.0,53.9424,53.9511,53.7777,53.821,29600.0
2007-06-06 10:30:00,62.09,62.1,61.99,61.99,35400.0,53.8297,53.8384,53.743,53.743,35400.0
2007-06-06 10:40:00,62.0,62.1,62.0,62.08,18500.0,53.7517,53.8384,53.7517,53.821,18500.0
2007-06-06 10:50:00,62.09,62.09,61.99,62.01,23900.0,53.8297,53.8297,53.743,53.7603,23900.0
2007-06-06 11:00:00,62.0,62.13,61.99,62.0,40500.0,53.7517,53.8644,53.743,53.7517,40500.0
2007-06-06 11:10:00,62.01,62.03,61.96,62.02,44000.0,53.7603,53.7777,53.717,53.769,44000.0
2007-06-06 11:20:00,62.01,62.11,62.0,62.0,16500.0,53.7603,53.847,53.7517,53.7517,16500.0
2007-06-06 11:30:00,61.99,62.0,61.9,61.91,46700.0,53.743,53.7517,53.665,53.6736,46700.0
2007-06-06 11:40:00,61.93,61.93,61.77,61.77,135800.0,53.691,53.691,53.5523,53.5523,135800.0
2007-06-06 11:50:00,61.79,61.86,61.74,61.81,13900.0,53.5696,53.6303,53.5263,53.587,13900.0
2007-06-06 12:00:00,61.82,62.0,61.78,61.97,18400.0,53.5956,53.7517,53.5609,53.7257,18400.0
2007-06-06 12:10:00,61.97,62.04,61.94,62.04,14000.0,53.7257,53.7864,53.6997,53.7864,14000.0
2007-06-06 12:20:00,62.04,62.05,61.99,62.0,12600.0,53.7864,53.795,53.743,53.7517,12600.0
2007-06-06 12:30:00,62.0,62.0,61.8,61.8,22000.0,53.7517,53.7517,53.5783,53.5783,22000.0
2007-06-06 12:40:00,61.81,61.9,61.74,61.74,33700.0,53.587,53.665,53.5263,53.5263,33700.0
2007-06-06 12:50:00,61.76,61.89,61.75,61.78,37000.0,53.5436,53.6563,53.5349,53.5609,37000.0
2007-06-06 13:00:00,61.78,61.96,61.78,61.94,20800.0,53.5609,53.717,53.5609,53.6997,20800.0
2007-06-06 13:10:00,61.93,61.96,61.9,61.93,18500.0,53.691,53.717,53.665,53.691,18500.0
2007-06-06 13:20:00,61.92,62.04,61.9,62.03,13600.0,53.6823,53.7864,53.665,53.7777,13600.0
2007-06-06 13:30:00,62.03,62.1,61.98,62.01,31600.0,53.7777,53.8384,53.7343,53.7603,31600.0
2007-06-06 13:40:00,62.0,62.09,61.97,62.07,12500.0,53.7517,53.8297,53.7257,53.8124,12500.0
2007-06-06 13:50:00,62.07,62.1,62.02,62.1,14000.0,53.8124,53.8384,53.769,53.8384,14000.0
2007-06-06 14:00:00,62.11,62.13,62.01,62.05,35800.0,53.847,53.8644,53.7603,53.795,35800.0
2007-06-06 14:10:00,62.04,62.08,61.97,61.98,27400.0,53.7864,53.821,53.7257,53.7343,27400.0
2007-06-06 14:20:00,61.97,62.08,61.94,62.04,33100.0,53.7257,53.821,53.6997,53.7864,33100.0
2007-06-06 14:30:00,62.04,62.1,62.03,62.1,18300.0,53.7864,53.8384,53.7777,53.8384,18300.0
2007-06-06 14:40:00,62.11,62.17,62.1,62.11,25600.0,53.847,53.8991,53.8384,53.847,25600.0
2007-06-06 14:50:00,62.1,62.12,62.09,62.1,16700.0,53.8384,53.8557,53.8297,53.8384,16700.0
2007-06-06 15:00:00,62.11,62.12,62.07,62.12,25700.0,53.847,53.8557,53.8124,53.8557,25700.0
2007-06-06 15:10:00,62.12,62.18,62.11,62.16,29500.0,53.8557,53.9077,53.847,53.8904,29500.0
2007-06-06 15:20:00,62.16,62.18,62.15,62.15,19300.0,53.8904,53.9077,53.8817,53.8817,19300.0
2007-06-06 15:30:00,62.15,62.2,62.11,62.2,35400.0,53.8817,53.9251,53.847,53.9251,35400.0
2007-06-06 15:40:00,62.18,62.25,62.18,62.18,30600.0,53.9077,53.9684,53.9077,53.9077,30600.0
2007-06-06 15:50:00,62.18,62.19,62.08,62.09,32500.0,53.9077,53.9164,53.821,53.8297,32500.0
2007-06-07 09:30:00,61.97,62.42,61.76,62.23,50300.0,53.7257,54.1158,53.5436,53.9511,50300.0
2007-06-07 09:40:00,62.22,62.37,62.16,62.21,32700.0,53.9424,54.0724,53.8904,53.9337,32700.0
2007-06-07 09:50:00,62.19,62.32,62.14,62.3,21100.0,53.9164,54.0291,53.873,54.0118,21100.0
2007-06-07 10:00:00,62.29,62.29,62.1,62.13,27100.0,54.0031,54.0031,53.8384,53.8644,27100.0
2007-06-07 10:10:00,62.13,62.13,62.09,62.11,16900.0,53.8644,53.8644,53.8297,53.847,16900.0
2007-06-07 10:20:00,62.11,62.16,62.09,62.1,28000.0,53.847,53.8904,53.8297,53.8384,28000.0
2007-06-07 10:30:00,62.11,62.23,62.09,62.11,28700.0,53.847,53.9511,53.8297,53.847,28700.0
2007-06-07 10:40:00,62.11,62.18,62.03,62.17,18500.0,53.847,53.9077,53.7777,53.8991,18500.0
2007-06-07 10:50:00,62.17,62.19,62.12,62.16,13500.0,53.8991,53.9164,53.8557,53.8904,13500.0
2007-06-07 11:00:00,62.16,62.18,62.0,62.0,21000.0,53.8904,53.9077,53.7517,53.7517,21000.0
2007-06-07 11:10:00,62.0,62.01,61.91,62.01,51900.0,53.7517,53.7603,53.6736,53.7603,51900.0
2007-06-07 11:20:00,62.0,62.0,61.91,61.93,27600.0,53.7517,53.7517,53.6736,53.691,27600.0
2007-06-07 11:30:00,61.93,61.95,61.87,61.94,22800.0,53.691,53.7083,53.639,53.6997,22800.0
2007-06-07 11:40:00,61.94,61.95,61.87,61.91,6800.0,53.6997,53.7083,53.639,53.6736,6800.0
2007-06-07 11:50:00,61.9,61.91,61.75,61.77,13200.0,53.665,53.6736,53.5349,53.5523,13200.0
2007-06-07 12:00:00,61.76,61.85,61.75,61.84,26900.0,53.5436,53.6216,53.5349,53.613,26900.0
2007-06-07 12:10:00,61.81,61.85,61.79,61.81,29000.0,53.587,53.6216,53.5696,53.587,29000.0
2007-06-07 12:20:00,61.81,61.94,61.81,61.94,9100.0,53.587,53.6997,53.587,53.6997,9100.0
2007-06-07 12:30:00,61.94,61.95,61.72,61.73,19900.0,53.6997,53.7083,53.5089,53.5176,19900.0
2007-06-07 12:40:00,61.73,61.74,61.64,61.7,19500.0,53.5176,53.5263,53.4396,53.4916,19500.0
2007-06-07 12:50:00,61.69,61.85,61.62,61.85,12700.0,53.4829,53.6216,53.4222,53.6216,12700.0
2007-06-07 13:00:00,61.85,61.87,61.83,61.86,11000.0,53.6216,53.639,53.6043,53.6303,11000.0
2007-06-07 13:10:00,61.87,61.87,61.68,61.68,27700.0,53.639,53.639,53.4742,53.4742,27700.0
2007-06-07 13:20:00,61.67,61.79,61.67,61.78,11300.0,53.4656,53.5696,53.4656,53.5609,11300.0
2007-06-07 13:30:00,61.78,61.78,61.52,61.52,37400.0,53.5609,53.5609,53.3355,53.3355,37400.0
2007-06-07 13:40:00,61.5,61.5,61.31,61.35,71300.0,53.3182,53.3182,53.1535,53.1881,71300.0
2007-06-07 13:50:00,61.34,61.41,61.27,61.29,57600.0,53.1795,53.2402,53.1188,53.1361,57600.0
2007-06-07 14:00:00,61.29,61.29,61.23,61.23,66800.0,53.1361,53.1361,53.0841,53.0841,66800.0
2007-06-07 14:10:00,61.23,61.24,61.09,61.2,53800.0,53.0841,53.0928,52.9627,53.0581,53800.0
2007-06-07 14:20:00,61.21,61.21,61.12,61.15,39300.0,53.0668,53.0668,52.9887,53.0148,39300.0
2007-06-07 14:30:00,61.14,61.16,61.09,61.12,35800.0,53.0061,53.0234,52.9627,52.9887,35800.0
2007-06-07 14:40:00,61.1,61.4,61.1,61.29,46300.0,52.9714,53.2315,52.9714,53.1361,46300.0
2007-06-07 14:50:00,61.31,61.42,61.3,61.41,69900.0,53.1535,53.2488,53.1448,53.2402,69900.0
2007-06-07 15:00:00,61.39,61.46,61.33,61.4,57500.0,53.2228,53.2835,53.1708,53.2315,57500.0
2007-06-07 15:10:00,61.41,61.53,61.38,61.39,36500.0,53.2402,53.3442,53.2142,53.2228,36500.0
2007-06-07 15:20:00,61.39,61.44,61.31,61.37,25900.0,53.2228,53.2662,53.1535,53.2055,25900.0
2007-06-07 15:30:00,61.36,61.48,61.36,61.43,37900.0,53.1968,53.3009,53.1968,53.2575,37900.0
2007-06-07 15:40:00,61.42,61.43,61.24,61.3,71800.0,53.2488,53.2575,53.0928,53.1448,71800.0
2007-06-07 15:50:00,61.28,61.33,61.11,61.11,100900.0,53.1275,53.1708,52.9801,52.9801,100900.0
2007-06-08 09:30:00,61.18,61.36,61.03,61.05,42500.0,53.0408,53.1968,52.9107,52.9281,42500.0
2007-06-08 09:40:00,61.04,61.18,60.98,61.18,70900.0,52.9194,53.0408,52.8674,53.0408,70900.0
2007-06-08 09:50:00,61.18,61.24,61.15,61.23,20000.0,53.0408,53.0928,53.0148,53.0841,20000.0
2007-06-08 10:00:00,61.22,61.34,61.16,61.28,41200.0,53.0754,53.1795,53.0234,53.1275,41200.0
2007-06-08 10:10:00,61.28,61.37,61.26,61.36,31300.0,53.1275,53.2055,53.1101,53.1968,31300.0
2007-06-08 10:20:00,61.39,61.52,61.36,61.45,32800.0,53.2228,53.3355,53.1968,53.2748,32800.0
2007-06-08 10:30:00,61.44,61.44,61.33,61.35,28800.0,53.2662,53.2662,53.1708,53.1881,28800.0
2007-06-08 10:40:00,61.35,61.4,61.29,61.35,24300.0,53.1881,53.2315,53.1361,53.1881,24300.0
2007-06-08 10:50:00,61.33,61.36,61.26,61.27,21000.0,53.1708,53.1968,53.1101,53.1188,21000.0
2007-06-08 11:00:00,61.28,61.34,61.25,61.31,36500.0,53.1275,53.1795,53.1015,53.1535,36500.0
2007-06-08 11:10:00,61.31,61.33,61.24,61.3,22800.0,53.1535,53.1708,53.0928,53.1448,22800.0
2007-06-08 11:20:00,61.3,61.35,61.26,61.28,26000.0,53.1448,53.1881,53.1101,53.1275,26000.0
2007-06-08 11:30:00,61.28,61.3,61.25,61.27,44200.0,53.1275,53.1448,53.1015,53.1188,44200.0
2007-06-08 11:40:00,61.26,61.29,61.21,61.26,14500.0,53.1101,53.1361,53.0668,53.1101,14500.0
2007-06-08 11:50:00,61.28,61.35,61.25,61.27,18500.0,53.1275,53.1881,53.1015,53.1188,18500.0
2007-06-08 12:00:00,61.25,61.27,61.24,61.25,23300.0,53.1015,53.1188,53.0928,53.1015,23300.0
2007-06-08 12:10:00,61.26,61.27,61.23,61.26,12600.0,53.1101,53.1188,53.0841,53.1101,12600.0
2007-06-08 12:20:00,61.26,61.33,61.23,61.31,22100.0,53.1101,53.1708,53.0841,53.1535,22100.0
2007-06-08 12:30:00,61.32,61.33,61.18,61.21,47100.0,53.1621,53.1708,53.0408,53.0668,47100.0
2007-06-08 12:40:00,61.21,61.21,61.16,61.21,9400.0,53.0668,53.0668,53.0234,53.0668,9400.0
2007-06-08 12:50:00,61.21,61.26,61.15,61.23,21700.0,53.0668,53.1101,53.0148,53.0841,21700.0
2007-06-08 13:00:00,61.21,61.26,61.17,61.26,9400.0,53.0668,53.1101,53.0321,53.1101,9400.0
2007-06-08 13:10:00,61.26,61.28,61.23,61.24,11200.0,53.1101,53.1275,53.0841,53.0928,11200.0
2007-06-08 13:20:00,61.23,61.28,61.17,61.28,31100.0,53.0841,53.1275,53.0321,53.1275,31100.0
2007-06-08 13:30:00,61.27,61.39,61.22,61.39,13800.0,53.1188,53.2228,53.0754,53.2228,13800.0
2007-06-08 13:40:00,61.39,61.51,61.39,61.5,20000.0,53.2228,53.3269,53.2228,53.3182,20000.0
2007-06-08 13:50:00,61.51,61.52,61.48,61.49,11600.0,53.3269,53.3355,53.3009,53.3095,11600.0
2007-06-08 14:00:00,61.5,61.64,61.5,61.62,19300.0,53.3182,53.4396,53.3182,53.4222,19300.0
2007-06-08 14:10:00,61.63,61.68,61.58,61.6,26500.0,53.4309,53.4742,53.3875,53.4049,26500.0
2007-06-08 14:20:00,61.63,61.68,61.62,61.65,14900.0,53.4309,53.4742,53.4222,53.4482,14900.0
2007-06-08 14:30:00,61.65,61.65,61.56,61.57,21700.0,53.4482,53.4482,53.3702,53.3789,21700.0
2007-06-08 14:40:00,61.56,61.58,61.53,61.54,21800.0,53.3702,53.3875,53.3442,53.3529,21800.0
2007-06-08 14:50:00,61.54,61.68,61.54,61.63,22900.0,53.3529,53.4742,53.3529,53.4309,22900.0
2007-06-08 15:00:00,61.63,61.72,61.61,61.62,24700.0,53.4309,53.5089,53.4136,53.4222,24700.0
2007-06-08 15:10:00,61.63,61.72,61.61,61.63,25800.0,53.4309,53.5089,53.4136,53.4309,25800.0
2007-06-08 15:20:00,61.62,61.63,61.59,61.6,15700.0,53.4222,53.4309,53.3962,53.4049,15700.0
2007-06-08 15:30:00,61.6,61.66,61.58,61.64,29100.0,53.4049,53.4569,53.3875,53.4396,29100.0
2007-06-08 15:40:00,61.66,61.87,61.65,61.83,86600.0,53.4569,53.639,53.4482,53.6043,86600.0
2007-06-08 15:50:00,61.82,61.9,61.76,61.8,78800.0,53.5956,53.665,53.5436,53.5783,78800.0
2007-06-11 09:30:00,61.85,61.87,61.72,61.84,112700.0,53.6216,53.639,53.5089,53.613,112700.0
2007-06-11 09:40:00,61.84,61.86,61.72,61.83,54000.0,53.613,53.6303,53.5089,53.6043,54000.0
2007-06-11 09:50:00,61.81,61.86,61.8,61.81,78300.0,53.587,53.6303,53.5783,53.587,78300.0
2007-06-11 10:00:00,61.81,61.81,61.56,61.57,100300.0,53.587,53.587,53.3702,53.3789,100300.0
2007-06-11 10:10:00,61.58,61.58,61.36,61.37,44100.0,53.3875,53.3875,53.1968,53.2055,44100.0
2007-06-11 10:20:00,61.37,61.39,61.21,61.28,57300.0,53.2055,53.2228,53.0668,53.1275,57300.0
2007-06-11 10:30:00,61.29,61.38,61.23,61.38,62500.0,53.1361,53.2142,53.0841,53.2142,62500.0
2007-06-11 10:40:00,61.38,61.51,61.36,61.51,74400.0,53.2142,53.3269,53.1968,53.3269,74400.0
2007-06-11 10:50:00,61.51,61.63,61.44,61.48,24400.0,53.3269,53.4309,53.2662,53.3009,24400.0
2007-06-11 11:00:00,61.47,61.49,61.45,61.49,10700.0,53.2922,53.3095,53.2748,53.3095,10700.0
2007-06-11 11:10:00,61.49,61.52,61.47,61.49,19300.0,53.3095,53.3355,53.2922,53.3095,19300.0
2007-06-11 11:20:00,61.48,61.69,61.48,61.66,29300.0,53.3009,53.4829,53.3009,53.4569,29300.0
2007-06-11 11:30:00,61.66,61.66,61.53,61.64,45300.0,53.4569,53.4569,53.3442,53.4396,45300.0
2007-06-11 11:40:00,61.63,61.79,61.62,61.77,18900.0,53.4309,53.5696,53.4222,53.5523,18900.0
2007-06-11 11:50:00,61.77,61.78,61.69,61.69,13200.0,53.5523,53.5609,53.4829,53.4829,13200.0
2007-06-11 12:00:00,61.69,61.69,61.59,61.59,27400.0,53.4829,53.4829,53.3962,53.3962,27400.0
2007-06-11 12:10:00,61.6,61.6,61.45,61.5,35200.0,53.4049,53.4049,53.2748,53.3182,35200.0
2007-06-11 12:20:00,61.49,61.6,61.48,61.59,11400.0,53.3095,53.4049,53.3009,53.3962,11400.0
2007-06-11 12:30:00,61.58,61.7,61.58,61.69,22900.0,53.3875,53.4916,53.3875,53.4829,22900.0
2007-06-11 12:40:00,61.69,61.75,61.68,61.73,48300.0,53.4829,53.5349,53.4742,53.5176,48300.0
2007-06-11 12:50:00,61.74,61.76,61.71,61.75,18600.0,53.5263,53.5436,53.5003,53.5349,18600.0
2007-06-11 13:00:00,61.75,61.75,61.69,61.7,25100.0,53.5349,53.5349,53.4829,53.4916,25100.0
2007-06-11 13:10:00,61.7,61.75,61.69,61.72,27000.0,53.4916,53.5349,53.4829,53.5089,27000.0
2007-06-11 13:20:00,61.72,61.75,61.71,61.75,21100.0,53.5089,53.5349,53.5003,53.5349,21100.0
2007-06-11 13:30:00,61.75,61.77,61.69,61.72,31500.0,53.5349,53.5523,53.4829,53.5089,31500.0
2007-06-11 13:40:00,61.7,61.75,61.65,61.75,25700.0,53.4916,53.5349,53.4482,53.5349,25700.0
2007-06-11 13:50:00,61.75,61.84,61.69,61.71,27200.0,53.5349,53.613,53.4829,53.5003,27200.0
2007-06-11 14:00:00,61.73,61.84,61.7,61.83,17100.0,53.5176,53.613,53.4916,53.6043,17100.0
2007-06-11 14:10:00,61.84,61.84,61.74,61.77,16500.0,53.613,53.613,53.5263,53.5523,16500.0
2007-06-11 14:20:00,61.77,61.8,61.74,61.74,22100.0,53.5523,53.5783,53.5263,53.5263,22100.0
2007-06-11 14:30:00,61.75,61.75,61.71,61.74,16700.0,53.5349,53.5349,53.5003,53.5263,16700.0
2007-06-11 14:40:00,61.73,61.79,61.69,61.72,34200.0,53.5176,53.5696,53.4829,53.5089,34200.0
2007-06-11 14:50:00,61.72,61.81,61.71,61.79,25000.0,53.5089,53.587,53.5003,53.5696,25000.0
2007-06-11 15:00:00,61.76,61.76,61.62,61.73,25900.0,53.5436,53.5436,53.4222,53.5176,25900.0
2007-06-11 15:10:00,61.72,61.81,61.72,61.78,26300.0,53.5089,53.587,53.5089,53.5609,26300.0
2007-06-11 15:20:00,61.77,61.8,61.7,61.7,28700.0,53.5523,53.5783,53.4916,53.4916,28700.0
2007-06-11 15:30:00,61.72,61.73,61.64,61.65,23700.0,53.5089,53.5176,53.4396,53.4482,23700.0
2007-06-11 15:40:00,61.65,61.69,61.55,61.58,46100.0,53.4482,53.4829,53.3615,53.3875,46100.0
2007-06-11 15:50:00,61.59,61.6,61.52,61.53,42800.0,53.3962,53.4049,53.3355,53.3442,42800.0
2007-06-12 09:30:00,61.46,61.8,61.42,61.79,62800.0,53.2835,53.5783,53.2488,53.5696,62800.0
2007-06-12 09:40:00,61.79,61.94,61.77,61.9,49400.0,53.5696,53.6997,53.5523,53.665,49400.0
2007-06-12 09:50:00,61.9,61.91,61.79,61.82,29800.0,53.665,53.6736,53.5696,53.5956,29800.0
2007-06-12 10:00:00,61.81,61.83,61.76,61.82,22600.0,53.587,53.6043,53.5436,53.5956,22600.0
2007-06-12 10:10:00,61.82,61.88,61.73,61.74,36500.0,53.5956,53.6476,53.5176,53.5263,36500.0
2007-06-12 10:20:00,61.74,61.75,61.67,61.67,14700.0,53.5263,53.5349,53.4656,53.4656,14700.0
2007-06-12 10:30:00,61.67,61.89,61.67,61.89,18900.0,53.4656,53.6563,53.4656,53.6563,18900.0
2007-06-12 10:40:00,61.9,61.92,61.88,61.92,18900.0,53.665,53.6823,53.6476,53.6823,18900.0
2007-06-12 10:50:00,61.92,61.92,61.84,61.84,13300.0,53.6823,53.6823,53.613,53.613,13300.0
2007-06-12 11:00:00,61.83,61.86,61.7,61.74,17700.0,53.6043,53.6303,53.4916,53.5263,17700.0
2007-06-12 11:10:00,61.74,61.89,61.74,61.88,27400.0,53.5263,53.6563,53.5263,53.6476,27400.0
2007-06-12 11:20:00,61.9,62.06,61.89,62.01,26100.0,53.665,53.8037,53.6563,53.7603,26100.0
2007-06-12 11:30:00,62.01,62.01,61.88,61.91,21700.0,53.7603,53.7603,53.6476,53.6736,21700.0
2007-06-12 11:40:00,61.91,61.97,61.83,61.88,19300.0,53.6736,53.7257,53.6043,53.6476,19300.0
2007-06-12 11:50:00,61.89,61.94,61.88,61.92,12400.0,53.6563,53.6997,53.6476,53.6823,12400.0
2007-06-12 12:00:00,61.91,61.92,61.8,61.81,11900.0,53.6736,53.6823,53.5783,53.587,11900.0
2007-06-12 12:10:00,61.82,61.86,61.81,61.81,16200.0,53.5956,53.6303,53.587,53.587,16200.0
2007-06-12 12:20:00,61.82,61.83,61.81,61.83,7800.0,53.5956,53.6043,53.587,53.6043,7800.0
2007-06-12 12:30:00,61.82,61.84,61.81,61.83,10700.0,53.5956,53.613,53.587,53.6043,10700.0
2007-06-12 12:40:00,61.84,61.87,61.81,61.81,15500.0,53.613,53.639,53.587,53.587,15500.0
2007-06-12 12:50:00,61.81,61.82,61.74,61.74,10800.0,53.587,53.5956,53.5263,53.5263,10800.0
2007-06-12 13:00:00,61.74,61.75,61.6,61.61,15100.0,53.5263,53.5349,53.4049,53.4136,15100.0
2007-06-12 13:10:00,61.63,61.71,61.59,61.65,47400.0,53.4309,53.5003,53.3962,53.4482,47400.0
2007-06-12 13:20:00,61.66,61.71,61.64,61.64,18900.0,53.4569,53.5003,53.4396,53.4396,18900.0
2007-06-12 13:30:00,61.65,61.77,61.65,61.73,25800.0,53.4482,53.5523,53.4482,53.5176,25800.0
2007-06-12 13:40:00,61.73,61.85,61.72,61.75,34500.0,53.5176,53.6216,53.5089,53.5349,34500.0
2007-06-12 13:50:00,61.76,61.81,61.75,61.76,32400.0,53.5436,53.587,53.5349,53.5436,32400.0
2007-06-12 14:00:00,61.78,61.83,61.76,61.8,113100.0,53.5609,53.6043,53.5436,53.5783,113100.0
2007-06-12 14:10:00,61.81,61.81,61.73,61.74,22800.0,53.587,53.587,53.5176,53.5263,22800.0
2007-06-12 14:20:00,61.74,61.74,61.7,61.73,29600.0,53.5263,53.5263,53.4916,53.5176,29600.0
2007-06-12 14:30:00,61.73,61.82,61.59,61.59,37900.0,53.5176,53.5956,53.3962,53.3962,37900.0
2007-06-12 14:40:00,61.58,61.6,61.4,61.41,28800.0,53.3875,53.4049,53.2315,53.2402,28800.0
2007-06-12 14:50:00,61.41,61.63,61.41,61.59,26400.0,53.2402,53.4309,53.2402,53.3962,26400.0
2007-06-12 15:00:00,61.59,61.62,61.26,61.37,70300.0,53.3962,53.4222,53.1101,53.2055,70300.0
2007-06-12 15:10:00,61.37,61.41,61.17,61.34,48000.0,53.2055,53.2402,53.0321,53.1795,48000.0
2007-06-12 15:20:00,61.35,61.37,61.27,61.28,37800.0,53.1881,53.2055,53.1188,53.1275,37800.0
2007-06-12 15:30:00,61.29,61.38,61.24,61.26,58700.0,53.1361,53.2142,53.0928,53.1101,58700.0
2007-06-12 15:40:00,61.25,61.26,61.18,61.22,59700.0,53.1015,53.1101,53.0408,53.0754,59700.0
2007-06-12 15:50:00,61.23,61.28,61.1,61.13,88000.0,53.0841,53.1275,52.9714,52.9974,88000.0
2007-06-13 09:30:00,61.32,61.36,61.11,61.15,41000.0,53.1621,53.1968,52.9801,53.0148,41000.0
2007-06-13 09:40:00,61.13,61.13,60.85,60.87,35600.0,52.9974,52.9974,52.7547,52.772,35600.0
2007-06-13 09:50:00,60.88,61.03,60.86,60.97,40800.0,52.7807,52.9107,52.7633,52.8587,40800.0
2007-06-13 10:00:00,60.97,60.98,60.86,60.86,35500.0,52.8587,52.8674,52.7633,52.7633,35500.0
2007-06-13 10:10:00,60.87,61.14,60.85,61.12,99500.0,52.772,53.0061,52.7547,52.9887,99500.0
2007-06-13 10:20:00,61.12,61.35,61.09,61.35,49900.0,52.9887,53.1881,52.9627,53.1881,49900.0
2007-06-13 10:30:00,61.35,61.35,61.13,61.14,40600.0,53.1881,53.1881,52.9974,53.0061,40600.0
2007-06-13 10:40:00,61.13,61.13,60.97,61.02,82100.0,52.9974,52.9974,52.8587,52.9021,82100.0
2007-06-13 10:50:00,61.01,61.03,60.9,60.99,67700.0,52.8934,52.9107,52.798,52.876,67700.0
2007-06-13 11:00:00,60.99,61.01,60.95,60.95,47100.0,52.876,52.8934,52.8414,52.8414,47100.0
2007-06-13 11:10:00,60.95,61.9,60.86,60.91,20000.0,52.8414,53.665,52.7633,52.8067,20000.0
2007-06-13 11:20:00,60.91,60.93,60.67,60.8,43700.0,52.8067,52.824,52.5986,52.7113,43700.0
2007-06-13 11:30:00,60.8,60.81,60.7,60.71,23600.0,52.7113,52.72,52.6246,52.6333,23600.0
2007-06-13 11:40:00,60.71,60.74,60.68,60.73,20100.0,52.6333,52.6593,52.6073,52.6506,20100.0
2007-06-13 11:50:00,60.74,60.77,60.68,60.76,182200.0,52.6593,52.6853,52.6073,52.6766,182200.0
2007-06-13 12:00:00,60.75,60.77,60.6,60.61,26000.0,52.668,52.6853,52.5379,52.5466,26000.0
2007-06-13 12:10:00,60.62,60.74,60.6,60.72,24300.0,52.5553,52.6593,52.5379,52.642,24300.0
2007-06-13 12:20:00,60.71,60.73,60.55,60.56,21500.0,52.6333,52.6506,52.4946,52.5032,21500.0
2007-06-13 12:30:00,60.56,60.71,60.54,60.69,29500.0,52.5032,52.6333,52.4859,52.616,29500.0
2007-06-13 12:40:00,60.7,60.75,60.64,60.65,25400.0,52.6246,52.668,52.5726,52.5813,25400.0
2007-06-13 12:50:00,60.65,60.72,60.6,60.6,22800.0,52.5813,52.642,52.5379,52.5379,22800.0
2007-06-13 13:00:00,60.61,60.7,60.61,60.62,27600.0,52.5466,52.6246,52.5466,52.5553,27600.0
2007-06-13 13:10:00,60.61,60.62,60.52,60.57,22900.0,52.5466,52.5553,52.4686,52.5119,22900.0
2007-06-13 13:20:00,60.56,60.66,60.56,60.63,38400.0,52.5032,52.5899,52.5032,52.5639,38400.0
2007-06-13 13:30:00,60.65,60.84,60.62,60.84,21300.0,52.5813,52.746,52.5553,52.746,21300.0
2007-06-13 13:40:00,60.83,60.86,60.71,60.71,27100.0,52.7373,52.7633,52.6333,52.6333,27100.0
2007-06-13 13:50:00,60.71,60.74,60.69,60.73,23400.0,52.6333,52.6593,52.616,52.6506,23400.0
2007-06-13 14:00:00,60.74,61.01,60.73,61.0,79400.0,52.6593,52.8934,52.6506,52.8847,79400.0
2007-06-13 14:10:00,61.0,61.21,60.98,61.14,59300.0,52.8847,53.0668,52.8674,53.0061,59300.0
2007-06-13 14:20:00,61.13,61.28,61.1,61.13,43100.0,52.9974,53.1275,52.9714,52.9974,43100.0
2007-06-13 14:30:00,61.11,61.23,61.09,61.22,19200.0,52.9801,53.0841,52.9627,53.0754,19200.0
2007-06-13 14:40:00,61.23,61.23,61.11,61.21,30500.0,53.0841,53.0841,52.9801,53.0668,30500.0
2007-06-13 14:50:00,61.2,61.26,61.17,61.25,54500.0,53.0581,53.1101,53.0321,53.1015,54500.0
2007-06-13 15:00:00,61.25,61.29,61.19,61.21,56100.0,53.1015,53.1361,53.0494,53.0668,56100.0
2007-06-13 15:10:00,61.2,61.2,61.05,61.08,46200.0,53.0581,53.0581,52.9281,52.9541,46200.0
2007-06-13 15:20:00,61.08,61.08,61.03,61.05,38200.0,52.9541,52.9541,52.9107,52.9281,38200.0
2007-06-13 15:30:00,61.05,61.1,61.04,61.1,48400.0,52.9281,52.9714,52.9194,52.9714,48400.0
2007-06-13 15:40:00,61.1,61.34,61.09,61.22,133000.0,52.9714,53.1795,52.9627,53.0754,133000.0
2007-06-13 15:50:00,61.24,61.37,61.24,61.33,102600.0,53.0928,53.2055,53.0928,53.1708,102600.0
2007-06-14 09:30:00,61.67,61.99,61.61,61.62,75500.0,53.4656,53.743,53.4136,53.4222,75500.0
2007-06-14 09:40:00,61.62,61.76,61.6,61.75,40600.0,53.4222,53.5436,53.4049,53.5349,40600.0
2007-06-14 09:50:00,61.75,61.98,61.74,61.98,32500.0,53.5349,53.7343,53.5263,53.7343,32500.0
2007-06-14 10:00:00,61.98,62.12,61.96,62.1,46000.0,53.7343,53.8557,53.717,53.8384,46000.0
2007-06-14 10:10:00,62.1,62.18,62.09,62.12,60600.0,53.8384,53.9077,53.8297,53.8557,60600.0
2007-06-14 10:20:00,62.12,62.12,61.97,61.99,34400.0,53.8557,53.8557,53.7257,53.743,34400.0
2007-06-14 10:30:00,61.98,62.03,61.83,61.83,59500.0,53.7343,53.7777,53.6043,53.6043,59500.0
2007-06-14 10:40:00,61.83,61.9,61.79,61.79,37700.0,53.6043,53.665,53.5696,53.5696,37700.0
2007-06-14 10:50:00,61.8,61.8,61.7,61.74,42100.0,53.5783,53.5783,53.4916,53.5263,42100.0
2007-06-14 11:00:00,61.74,61.76,61.7,61.7,15600.0,53.5263,53.5436,53.4916,53.4916,15600.0
2007-06-14 11:10:00,61.7,61.7,61.59,61.62,28100.0,53.4916,53.4916,53.3962,53.4222,28100.0
2007-06-14 11:20:00,61.62,61.67,61.62,61.64,18900.0,53.4222,53.4656,53.4222,53.4396,18900.0
2007-06-14 11:30:00,61.64,61.69,61.63,61.63,24800.0,53.4396,53.4829,53.4309,53.4309,24800.0
2007-06-14 11:40:00,61.63,61.63,61.53,61.55,21100.0,53.4309,53.4309,53.3442,53.3615,21100.0
2007-06-14 11:50:00,61.55,61.55,61.48,61.52,20100.0,53.3615,53.3615,53.3009,53.3355,20100.0
2007-06-14 12:00:00,61.52,61.6,61.52,61.59,23500.0,53.3355,53.4049,53.3355,53.3962,23500.0
2007-06-14 12:10:00,61.59,61.63,61.59,61.61,75200.0,53.3962,53.4309,53.3962,53.4136,75200.0
2007-06-14 12:20:00,61.61,61.62,61.48,61.49,38300.0,53.4136,53.4222,53.3009,53.3095,38300.0
2007-06-14 12:30:00,61.49,61.5,61.44,61.5,33100.0,53.3095,53.3182,53.2662,53.3182,33100.0
2007-06-14 12:40:00,61.48,61.48,61.38,61.39,28300.0,53.3009,53.3009,53.2142,53.2228,28300.0
2007-06-14 12:50:00,61.39,61.39,61.35,61.35,17100.0,53.2228,53.2228,53.1881,53.1881,17100.0
2007-06-14 13:00:00,61.35,61.38,61.31,61.38,28300.0,53.1881,53.2142,53.1535,53.2142,28300.0
2007-06-14 13:10:00,61.38,61.42,61.35,61.41,25100.0,53.2142,53.2488,53.1881,53.2402,25100.0
2007-06-14 13:20:00,61.41,61.42,61.32,61.32,12000.0,53.2402,53.2488,53.1621,53.1621,12000.0
2007-06-14 13:30:00,61.32,61.32,61.22,61.26,22600.0,53.1621,53.1621,53.0754,53.1101,22600.0
2007-06-14 13:40:00,61.26,61.26,61.22,61.24,20400.0,53.1101,53.1101,53.0754,53.0928,20400.0
2007-06-14 13:50:00,61.24,61.28,61.22,61.23,23100.0,53.0928,53.1275,53.0754,53.0841,23100.0
2007-06-14 14:00:00,61.23,61.27,61.15,61.15,43300.0,53.0841,53.1188,53.0148,53.0148,43300.0
2007-06-14 14:10:00,61.15,61.16,61.13,61.15,44500.0,53.0148,53.0234,52.9974,53.0148,44500.0
2007-06-14 14:20:00,61.14,61.22,61.14,61.17,25900.0,53.0061,53.0754,53.0061,53.0321,25900.0
2007-06-14 14:30:00,61.17,61.32,61.16,61.32,33500.0,53.0321,53.1621,53.0234,53.1621,33500.0
2007-06-14 14:40:00,61.32,61.33,61.3,61.31,12700.0,53.1621,53.1708,53.1448,53.1535,12700.0
2007-06-14 14:50:00,61.32,61.32,61.2,61.21,19500.0,53.1621,53.1621,53.0581,53.0668,19500.0
2007-06-14 15:00:00,61.21,61.22,61.15,61.17,38500.0,53.0668,53.0754,53.0148,53.0321,38500.0
2007-06-14 15:10:00,61.17,61.22,61.15,61.18,34200.0,53.0321,53.0754,53.0148,53.0408,34200.0
2007-06-14 15:20:00,61.18,61.18,61.12,61.13,42500.0,53.0408,53.0408,52.9887,52.9974,42500.0
2007-06-14 15:30:00,61.13,61.14,61.09,61.14,50700.0,52.9974,53.0061,52.9627,53.0061,50700.0
2007-06-14 15:40:00,61.14,61.15,61.09,61.1,46300.0,53.0061,53.0148,52.9627,52.9714,46300.0
2007-06-14 15:50:00,61.1,61.1,60.96,61.0,147300.0,52.9714,52.9714,52.85,52.8847,147300.0
2007-06-15 09:30:00,61.55,61.68,61.25,61.41,295100.0,53.3615,53.4742,53.1015,53.2402,295100.0
2007-06-15 09:40:00,61.4,61.64,61.4,61.6,153000.0,53.2315,53.4396,53.2315,53.4049,153000.0
2007-06-15 09:50:00,61.61,61.65,61.49,61.5,26000.0,53.4136,53.4482,53.3095,53.3182,26000.0
2007-06-15 10:00:00,61.48,61.53,61.45,61.46,32600.0,53.3009,53.3442,53.2748,53.2835,32600.0
2007-06-15 10:10:00,61.46,61.46,61.18,61.25,128900.0,53.2835,53.2835,53.0408,53.1015,128900.0
2007-06-15 10:20:00,61.25,61.42,61.25,61.36,30200.0,53.1015,53.2488,53.1015,53.1968,30200.0
2007-06-15 10:30:00,61.35,61.45,61.33,61.42,50100.0,53.1881,53.2748,53.1708,53.2488,50100.0
2007-06-15 10:40:00,61.42,61.43,61.3,61.3,56500.0,53.2488,53.2575,53.1448,53.1448,56500.0
2007-06-15 10:50:00,61.31,61.36,61.27,61.32,31600.0,53.1535,53.1968,53.1188,53.1621,31600.0
2007-06-15 11:00:00,61.32,61.33,61.26,61.28,35300.0,53.1621,53.1708,53.1101,53.1275,35300.0
2007-06-15 11:10:00,61.27,61.3,61.26,61.3,13900.0,53.1188,53.1448,53.1101,53.1448,13900.0
2007-06-15 11:20:00,61.29,61.31,61.29,61.29,13500.0,53.1361,53.1535,53.1361,53.1361,13500.0
2007-06-15 11:30:00,61.29,61.3,61.25,61.26,21000.0,53.1361,53.1448,53.1015,53.1101,21000.0
2007-06-15 11:40:00,61.26,61.31,61.22,61.3,43600.0,53.1101,53.1535,53.0754,53.1448,43600.0
2007-06-15 11:50:00,61.29,61.31,61.27,61.27,18400.0,53.1361,53.1535,53.1188,53.1188,18400.0
2007-06-15 12:00:00,61.27,61.3,61.23,61.25,24000.0,53.1188,53.1448,53.0841,53.1015,24000.0
2007-06-15 12:10:00,61.24,61.26,61.17,61.17,15900.0,53.0928,53.1101,53.0321,53.0321,15900.0
2007-06-15 12:20:00,61.17,61.21,61.06,61.06,19800.0,53.0321,53.0668,52.9367,52.9367,19800.0
2007-06-15 12:30:00,61.06,61.08,61.01,61.04,25000.0,52.9367,52.9541,52.8934,52.9194,25000.0
2007-06-15 12:40:00,61.02,61.03,60.99,60.99,20000.0,52.9021,52.9107,52.876,52.876,20000.0
2007-06-15 12:50:00,60.99,60.99,60.89,60.91,43300.0,52.876,52.876,52.7893,52.8067,43300.0
2007-06-15 13:00:00,60.93,60.93,60.89,60.9,23300.0,52.824,52.824,52.7893,52.798,23300.0
2007-06-15 13:10:00,60.89,60.9,60.78,60.8,34400.0,52.7893,52.798,52.694,52.7113,34400.0
2007-06-15 13:20:00,60.8,60.82,60.76,60.78,51500.0,52.7113,52.7287,52.6766,52.694,51500.0
2007-06-15 13:30:00,60.79,60.79,60.77,60.79,22900.0,52.7026,52.7026,52.6853,52.7026,22900.0
2007-06-15 13:40:00,60.79,60.83,60.79,60.81,28700.0,52.7026,52.7373,52.7026,52.72,28700.0
2007-06-15 13:50:00,60.81,60.82,60.77,60.78,27900.0,52.72,52.7287,52.6853,52.694,27900.0
2007-06-15 14:00:00,60.78,60.79,60.62,60.63,47500.0,52.694,52.7026,52.5553,52.5639,47500.0
2007-06-15 14:10:00,60.64,60.67,60.58,60.67,41300.0,52.5726,52.5986,52.5206,52.5986,41300.0
2007-06-15 14:20:00,60.67,60.68,60.56,60.61,44900.0,52.5986,52.6073,52.5032,52.5466,44900.0
2007-06-15 14:30:00,60.61,60.66,60.6,60.6,44100.0,52.5466,52.5899,52.5379,52.5379,44100.0
2007-06-15 14:40:00,60.6,60.72,60.56,60.66,49900.0,52.5379,52.642,52.5032,52.5899,49900.0
2007-06-15 14:50:00,60.66,60.73,60.63,60.73,29000.0,52.5899,52.6506,52.5639,52.6506,29000.0
2007-06-15 15:00:00,60.73,60.73,60.67,60.69,36300.0,52.6506,52.6506,52.5986,52.616,36300.0
2007-06-15 15:10:00,60.68,60.81,60.65,60.74,50200.0,52.6073,52.72,52.5813,52.6593,50200.0
2007-06-15 15:20:00,60.74,60.86,60.74,60.8,36300.0,52.6593,52.7633,52.6593,52.7113,36300.0
2007-06-15 15:30:00,60.82,60.83,60.7,60.71,49100.0,52.7287,52.7373,52.6246,52.6333,49100.0
2007-06-15 15:40:00,60.71,60.79,60.66,60.76,69300.0,52.6333,52.7026,52.5899,52.6766,69300.0
2007-06-15 15:50:00,60.76,60.79,60.67,60.73,66600.0,52.6766,52.7026,52.5986,52.6506,66600.0
2007-06-18 09:30:00,60.57,60.66,60.25,60.26,48300.0,52.5119,52.5899,52.2345,52.2432,48300.0
2007-06-18 09:40:00,60.28,60.28,60.23,60.26,50400.0,52.2605,52.2605,52.2171,52.2432,50400.0
2007-06-18 09:50:00,60.26,60.26,60.16,60.18,33800.0,52.2432,52.2432,52.1565,52.1738,33800.0
2007-06-18 10:00:00,60.18,60.18,60.01,60.01,49700.0,52.1738,52.1738,52.0264,52.0264,49700.0
2007-06-18 10:10:00,60.01,60.01,59.79,59.82,80600.0,52.0264,52.0264,51.8357,51.8617,80600.0
2007-06-18 10:20:00,59.82,60.04,59.8,60.01,127300.0,51.8617,52.0524,51.8444,52.0264,127300.0
2007-06-18 10:30:00,60.0,60.08,59.97,60.02,70500.0,52.0177,52.0871,51.9917,52.0351,70500.0
2007-06-18 10:40:00,60.0,60.06,59.99,60.03,40200.0,52.0177,52.0698,52.0091,52.0438,40200.0
2007-06-18 10:50:00,60.02,60.04,59.98,60.0,34000.0,52.0351,52.0524,52.0004,52.0177,34000.0
2007-06-18 11:00:00,60.01,60.03,59.96,59.97,33100.0,52.0264,52.0438,51.9831,51.9917,33100.0
2007-06-18 11:10:00,59.95,60.1,59.92,60.02,26300.0,51.9744,52.1044,51.9484,52.0351,26300.0
2007-06-18 11:20:00,60.04,60.1,60.03,60.1,17400.0,52.0524,52.1044,52.0438,52.1044,17400.0
2007-06-18 11:30:00,60.1,60.12,60.09,60.11,16700.0,52.1044,52.1218,52.0958,52.1131,16700.0
2007-06-18 11:40:00,60.1,60.2,60.1,60.18,21900.0,52.1044,52.1911,52.1044,52.1738,21900.0
2007-06-18 11:50:00,60.18,60.2,60.11,60.11,19400.0,52.1738,52.1911,52.1131,52.1131,19400.0
2007-06-18 12:00:00,60.11,60.11,60.04,60.06,16400.0,52.1131,52.1131,52.0524,52.0698,16400.0
2007-06-18 12:10:00,60.06,60.11,60.03,60.03,26600.0,52.0698,52.1131,52.0438,52.0438,26600.0
2007-06-18 12:20:00,60.03,60.04,59.95,59.99,28600.0,52.0438,52.0524,51.9744,52.0091,28600.0
2007-06-18 12:30:00,59.97,59.98,59.81,59.9,63700.0,51.9917,52.0004,51.853,51.9311,63700.0
2007-06-18 12:40:00,59.9,60.0,59.9,59.97,33500.0,51.9311,52.0177,51.9311,51.9917,33500.0
2007-06-18 12:50:00,59.97,60.01,59.96,60.01,18700.0,51.9917,52.0264,51.9831,52.0264,18700.0
2007-06-18 13:00:00,60.0,60.0,59.89,59.94,33800.0,52.0177,52.0177,51.9224,51.9657,33800.0
2007-06-18 13:10:00,59.94,59.98,59.94,59.98,23400.0,51.9657,52.0004,51.9657,52.0004,23400.0
2007-06-18 13:20:00,59.98,59.98,59.92,59.93,26500.0,52.0004,52.0004,51.9484,51.9571,26500.0
2007-06-18 13:30:00,59.95,59.99,59.94,59.96,44600.0,51.9744,52.0091,51.9657,51.9831,44600.0
2007-06-18 13:40:00,59.96,59.97,59.94,59.94,38600.0,51.9831,51.9917,51.9657,51.9657,38600.0
2007-06-18 13:50:00,59.95,59.97,59.93,59.97,31100.0,51.9744,51.9917,51.9571,51.9917,31100.0
2007-06-18 14:00:00,59.96,59.97,59.9,59.96,32100.0,51.9831,51.9917,51.9311,51.9831,32100.0
2007-06-18 14:10:00,59.96,59.98,59.92,59.95,26000.0,51.9831,52.0004,51.9484,51.9744,26000.0
2007-06-18 14:20:00,59.95,59.99,59.94,59.98,30800.0,51.9744,52.0091,51.9657,52.0004,30800.0
2007-06-18 14:30:00,59.96,59.97,59.9,59.92,47800.0,51.9831,51.9917,51.9311,51.9484,47800.0
2007-06-18 14:40:00,59.91,59.95,59.9,59.94,43600.0,51.9397,51.9744,51.9311,51.9657,43600.0
2007-06-18 14:50:00,59.94,59.95,59.88,59.93,27900.0,51.9657,51.9744,51.9137,51.9571,27900.0
2007-06-18 15:00:00,59.92,59.95,59.91,59.95,21600.0,51.9484,51.9744,51.9397,51.9744,21600.0
2007-06-18 15:10:00,59.95,59.95,59.87,59.88,28200.0,51.9744,51.9744,51.905,51.9137,28200.0
2007-06-18 15:20:00,59.88,59.92,59.87,59.91,26100.0,51.9137,51.9484,51.905,51.9397,26100.0
2007-06-18 15:30:00,59.91,59.92,59.87,59.9,41000.0,51.9397,51.9484,51.905,51.9311,41000.0
2007-06-18 15:40:00,59.91,59.95,59.88,59.91,62500.0,51.9397,51.9744,51.9137,51.9397,62500.0
2007-06-18 15:50:00,59.92,59.92,59.84,59.85,64000.0,51.9484,51.9484,51.879,51.8877,64000.0
2007-06-19 09:30:00,59.97,59.97,59.63,59.64,46700.0,51.9917,51.9917,51.697,51.7056,46700.0
2007-06-19 09:40:00,59.64,59.64,59.34,59.37,163100.0,51.7056,51.7056,51.4456,51.4716,163100.0
2007-06-19 09:50:00,59.35,59.38,59.22,59.24,112900.0,51.4542,51.4802,51.3415,51.3589,112900.0
2007-06-19 10:00:00,59.25,59.27,59.09,59.11,61900.0,51.3675,51.3849,51.2288,51.2462,61900.0
2007-06-19 10:10:00,59.1,59.39,59.09,59.38,76400.0,51.2375,51.4889,51.2288,51.4802,76400.0
2007-06-19 10:20:00,59.37,59.54,59.36,59.51,87500.0,51.4716,51.6189,51.4629,51.5929,87500.0
2007-06-19 10:30:00,59.51,59.56,59.45,59.51,90500.0,51.5929,51.6363,51.5409,51.5929,90500.0
2007-06-19 10:40:00,59.49,59.51,59.43,59.45,25100.0,51.5756,51.5929,51.5236,51.5409,25100.0
2007-06-19 10:50:00,59.44,59.54,59.41,59.49,152500.0,51.5322,51.6189,51.5062,51.5756,152500.0
2007-06-19 11:00:00,59.48,59.6,59.46,59.6,49700.0,51.5669,51.671,51.5496,51.671,49700.0
2007-06-19 11:10:00,59.58,59.7,59.55,59.67,26400.0,51.6536,51.7577,51.6276,51.7317,26400.0
2007-06-19 11:20:00,59.66,59.66,59.54,59.58,56600.0,51.723,51.723,51.6189,51.6536,56600.0
2007-06-19 11:30:00,59.58,59.58,59.43,59.55,32500.0,51.6536,51.6536,51.5236,51.6276,32500.0
2007-06-19 11:40:00,59.55,59.6,59.52,59.58,60200.0,51.6276,51.671,51.6016,51.6536,60200.0
2007-06-19 11:50:00,59.6,59.71,59.58,59.71,29600.0,51.671,51.7663,51.6536,51.7663,29600.0
2007-06-19 12:00:00,59.7,59.92,59.7,59.91,45200.0,51.7577,51.9484,51.7577,51.9397,45200.0
2007-06-19 12:10:00,59.92,59.96,59.87,59.94,38100.0,51.9484,51.9831,51.905,51.9657,38100.0
2007-06-19 12:20:00,59.93,59.94,59.83,59.85,15300.0,51.9571,51.9657,51.8704,51.8877,15300.0
2007-06-19 12:30:00,59.84,59.9,59.82,59.88,9900.0,51.879,51.9311,51.8617,51.9137,9900.0
2007-06-19 12:40:00,59.87,60.0,59.87,59.95,20700.0,51.905,52.0177,51.905,51.9744,20700.0
2007-06-19 12:50:00,59.95,59.97,59.89,59.9,20300.0,51.9744,51.9917,51.9224,51.9311,20300.0
2007-06-19 13:00:00,59.9,59.95,59.88,59.95,26700.0,51.9311,51.9744,51.9137,51.9744,26700.0
2007-06-19 13:10:00,59.94,60.0,59.92,59.97,32700.0,51.9657,52.0177,51.9484,51.9917,32700.0
2007-06-19 13:20:00,59.99,60.12,59.98,60.0,31300.0,52.0091,52.1218,52.0004,52.0177,31300.0
2007-06-19 13:30:00,60.0,60.07,60.0,60.05,30100.0,52.0177,52.0784,52.0177,52.0611,30100.0
2007-06-19 13:40:00,60.06,60.1,60.05,60.1,27000.0,52.0698,52.1044,52.0611,52.1044,27000.0
2007-06-19 13:50:00,60.09,60.09,60.04,60.06,24700.0,52.0958,52.0958,52.0524,52.0698,24700.0
2007-06-19 14:00:00,60.04,60.07,60.04,60.04,20900.0,52.0524,52.0784,52.0524,52.0524,20900.0
2007-06-19 14:10:00,60.06,60.07,60.04,60.05,22800.0,52.0698,52.0784,52.0524,52.0611,22800.0
2007-06-19 14:20:00,60.04,60.17,60.04,60.17,32700.0,52.0524,52.1651,52.0524,52.1651,32700.0
2007-06-19 14:30:00,60.17,60.19,60.12,60.18,25100.0,52.1651,52.1825,52.1218,52.1738,25100.0
2007-06-19 14:40:00,60.17,60.17,60.07,60.08,19100.0,52.1651,52.1651,52.0784,52.0871,19100.0
2007-06-19 14:50:00,60.08,60.08,60.04,60.04,18200.0,52.0871,52.0871,52.0524,52.0524,18200.0
2007-06-19 15:00:00,60.06,60.14,60.01,60.12,33100.0,52.0698,52.1391,52.0264,52.1218,33100.0
2007-06-19 15:10:00,60.14,60.17,60.1,60.11,31100.0,52.1391,52.1651,52.1044,52.1131,31100.0
2007-06-19 15:20:00,60.13,60.13,60.05,60.08,39300.0,52.1305,52.1305,52.0611,52.0871,39300.0
2007-06-19 15:30:00,60.08,60.25,60.06,60.24,49900.0,52.0871,52.2345,52.0698,52.2258,49900.0
2007-06-19 15:40:00,60.24,60.28,60.22,60.27,61000.0,52.2258,52.2605,52.2085,52.2518,61000.0
2007-06-19 15:50:00,60.26,60.28,60.2,60.26,85700.0,52.2432,52.2605,52.1911,52.2432,85700.0
2007-06-20 09:30:00,60.3,60.5,60.12,60.14,51800.0,52.2778,52.4512,52.1218,52.1391,51800.0
2007-06-20 09:40:00,60.15,60.15,60.01,60.02,64600.0,52.1478,52.1478,52.0264,52.0351,64600.0
2007-06-20 09:50:00,60.02,60.03,59.78,59.78,33600.0,52.0351,52.0438,51.827,51.827,33600.0
2007-06-20 10:00:00,59.78,59.79,59.6,59.67,52400.0,51.827,51.8357,51.671,51.7317,52400.0
2007-06-20 10:10:00,59.68,59.68,59.5,59.62,170600.0,51.7403,51.7403,51.5843,51.6883,170600.0
2007-06-20 10:20:00,59.62,59.74,59.6,59.65,23700.0,51.6883,51.7923,51.671,51.7143,23700.0
2007-06-20 10:30:00,59.65,59.92,59.58,59.59,49500.0,51.7143,51.9484,51.6536,51.6623,49500.0
2007-06-20 10:40:00,59.6,59.7,59.5,59.61,128600.0,51.671,51.7577,51.5843,51.6796,128600.0
2007-06-20 10:50:00,59.61,59.61,59.5,59.5,27700.0,51.6796,51.6796,51.5843,51.5843,27700.0
2007-06-20 11:00:00,59.5,59.63,59.47,59.6,20100.0,51.5843,51.697,51.5583,51.671,20100.0
2007-06-20 11:10:00,59.6,59.61,59.49,59.5,18300.0,51.671,51.6796,51.5756,51.5843,18300.0
2007-06-20 11:20:00,59.5,59.61,59.5,59.59,25200.0,51.5843,51.6796,51.5843,51.6623,25200.0
2007-06-20 11:30:00,59.61,59.61,59.36,59.41,41100.0,51.6796,51.6796,51.4629,51.5062,41100.0
2007-06-20 11:40:00,59.41,59.44,59.35,59.41,54800.0,51.5062,51.5322,51.4542,51.5062,54800.0
2007-06-20 11:50:00,59.4,59.43,59.21,59.32,112800.0,51.4976,51.5236,51.3328,51.4282,112800.0
2007-06-20 12:00:00,59.32,59.32,59.18,59.23,78900.0,51.4282,51.4282,51.3068,51.3502,78900.0
2007-06-20 12:10:00,59.23,59.31,59.18,59.31,46900.0,51.3502,51.4195,51.3068,51.4195,46900.0
2007-06-20 12:20:00,59.3,59.32,59.25,59.26,15400.0,51.4109,51.4282,51.3675,51.3762,15400.0
2007-06-20 12:30:00,59.26,59.27,59.2,59.21,81800.0,51.3762,51.3849,51.3242,51.3328,81800.0
2007-06-20 12:40:00,59.22,59.25,59.22,59.25,47000.0,51.3415,51.3675,51.3415,51.3675,47000.0
2007-06-20 12:50:00,59.24,59.28,59.17,59.2,39400.0,51.3589,51.3935,51.2982,51.3242,39400.0
2007-06-20 13:00:00,59.19,59.21,59.18,59.18,23200.0,51.3155,51.3328,51.3068,51.3068,23200.0
2007-06-20 13:10:00,59.18,59.2,59.11,59.17,47000.0,51.3068,51.3242,51.2462,51.2982,47000.0
2007-06-20 13:20:00,59.17,59.27,59.13,59.25,79300.0,51.2982,51.3849,51.2635,51.3675,79300.0
2007-06-20 13:30:00,59.26,59.32,59.24,59.3,59400.0,51.3762,51.4282,51.3589,51.4109,59400.0
2007-06-20 13:40:00,59.29,59.29,59.16,59.25,116200.0,51.4022,51.4022,51.2895,51.3675,116200.0
2007-06-20 13:50:00,59.25,59.29,59.2,59.25,13900.0,51.3675,51.4022,51.3242,51.3675,13900.0
2007-06-20 14:00:00,59.25,59.25,59.17,59.19,50400.0,51.3675,51.3675,51.2982,51.3155,50400.0
2007-06-20 14:10:00,59.2,59.22,59.17,59.22,39100.0,51.3242,51.3415,51.2982,51.3415,39100.0
2007-06-20 14:20:00,59.21,59.24,59.1,59.11,39400.0,51.3328,51.3589,51.2375,51.2462,39400.0
2007-06-20 14:30:00,59.13,59.19,59.11,59.15,34800.0,51.2635,51.3155,51.2462,51.2808,34800.0
2007-06-20 14:40:00,59.14,59.15,59.01,59.11,57500.0,51.2722,51.2808,51.1595,51.2462,57500.0
2007-06-20 14:50:00,59.11,59.13,58.97,58.98,70300.0,51.2462,51.2635,51.1248,51.1334,70300.0
2007-06-20 15:00:00,58.98,58.98,58.73,58.74,93900.0,51.1334,51.1334,50.9167,50.9254,93900.0
2007-06-20 15:10:00,58.75,58.77,58.67,58.69,49300.0,50.934,50.9514,50.8647,50.882,49300.0
2007-06-20 15:20:00,58.7,58.76,58.66,58.74,65200.0,50.8907,50.9427,50.856,50.9254,65200.0
2007-06-20 15:30:00,58.74,58.76,58.69,58.73,99900.0,50.9254,50.9427,50.882,50.9167,99900.0
2007-06-20 15:40:00,58.74,58.9,58.7,58.79,74000.0,50.9254,51.0641,50.8907,50.9687,74000.0
2007-06-20 15:50:00,58.79,58.79,58.56,58.56,128400.0,50.9687,50.9687,50.7693,50.7693,128400.0
2007-06-21 09:30:00,58.44,59.25,58.36,58.7,76900.0,50.6653,51.3675,50.5959,50.8907,76900.0
2007-06-21 09:40:00,58.74,58.79,58.64,58.7,34300.0,50.9254,50.9687,50.8387,50.8907,34300.0
2007-06-21 09:50:00,58.7,58.75,58.36,58.38,44200.0,50.8907,50.934,50.5959,50.6133,44200.0
2007-06-21 10:00:00,58.36,58.52,58.25,58.29,60500.0,50.5959,50.7346,50.5006,50.5352,60500.0
2007-06-21 10:10:00,58.3,58.62,58.28,58.59,86000.0,50.5439,50.8213,50.5266,50.7953,86000.0
2007-06-21 10:20:00,58.6,58.7,58.44,58.61,45800.0,50.804,50.8907,50.6653,50.8127,45800.0
2007-06-21 10:30:00,58.63,58.67,58.48,58.61,32800.0,50.83,50.8647,50.7,50.8127,32800.0
2007-06-21 10:40:00,58.62,58.75,58.6,58.61,28300.0,50.8213,50.934,50.804,50.8127,28300.0
2007-06-21 10:50:00,58.61,58.65,58.51,58.53,32900.0,50.8127,50.8473,50.726,50.7433,32900.0
2007-06-21 11:00:00,58.53,58.58,58.42,58.42,30100.0,50.7433,50.7867,50.6479,50.6479,30100.0
2007-06-21 11:10:00,58.43,58.48,58.34,58.4,26800.0,50.6566,50.7,50.5786,50.6306,26800.0
2007-06-21 11:20:00,58.43,58.44,58.29,58.39,32000.0,50.6566,50.6653,50.5352,50.6219,32000.0
2007-06-21 11:30:00,58.39,58.42,58.3,58.3,27300.0,50.6219,50.6479,50.5439,50.5439,27300.0
2007-06-21 11:40:00,58.31,58.31,58.24,58.26,23900.0,50.5526,50.5526,50.4919,50.5092,23900.0
2007-06-21 11:50:00,58.25,58.26,58.04,58.19,42700.0,50.5006,50.5092,50.3185,50.4485,42700.0
2007-06-21 12:00:00,58.19,58.36,58.18,58.19,39800.0,50.4485,50.5959,50.4399,50.4485,39800.0
2007-06-21 12:10:00,58.18,58.23,58.05,58.14,37400.0,50.4399,50.4832,50.3272,50.4052,37400.0
2007-06-21 12:20:00,58.14,58.14,58.03,58.09,19500.0,50.4052,50.4052,50.3098,50.3619,19500.0
2007-06-21 12:30:00,58.08,58.14,58.02,58.14,29900.0,50.3532,50.4052,50.3012,50.4052,29900.0
2007-06-21 12:40:00,58.14,58.19,58.05,58.16,59800.0,50.4052,50.4485,50.3272,50.4225,59800.0
2007-06-21 12:50:00,58.14,58.19,58.05,58.06,15800.0,50.4052,50.4485,50.3272,50.3358,15800.0
2007-06-21 13:00:00,58.09,58.18,58.04,58.18,36100.0,50.3619,50.4399,50.3185,50.4399,36100.0
2007-06-21 13:10:00,58.16,58.19,58.06,58.16,27600.0,50.4225,50.4485,50.3358,50.4225,27600.0
2007-06-21 13:20:00,58.15,58.18,58.11,58.15,24900.0,50.4139,50.4399,50.3792,50.4139,24900.0
2007-06-21 13:30:00,58.18,58.24,58.11,58.19,98800.0,50.4399,50.4919,50.3792,50.4485,98800.0
2007-06-21 13:40:00,58.2,58.33,58.18,58.33,76700.0,50.4572,50.5699,50.4399,50.5699,76700.0
2007-06-21 13:50:00,58.33,58.6,58.33,58.58,112800.0,50.5699,50.804,50.5699,50.7867,112800.0
2007-06-21 14:00:00,58.6,58.71,58.55,58.7,67000.0,50.804,50.8994,50.7607,50.8907,67000.0
2007-06-21 14:10:00,58.71,58.74,58.54,58.64,79500.0,50.8994,50.9254,50.752,50.8387,79500.0
2007-06-21 14:20:00,58.65,58.74,58.61,58.65,50200.0,50.8473,50.9254,50.8127,50.8473,50200.0
2007-06-21 14:30:00,58.65,58.75,58.65,58.7,99300.0,50.8473,50.934,50.8473,50.8907,99300.0
2007-06-21 14:40:00,58.7,58.7,58.65,58.66,43700.0,50.8907,50.8907,50.8473,50.856,43700.0
2007-06-21 14:50:00,58.66,58.91,58.65,58.9,78000.0,50.856,51.0728,50.8473,51.0641,78000.0
2007-06-21 15:00:00,58.89,59.07,58.88,59.07,124300.0,51.0554,51.2115,51.0468,51.2115,124300.0
2007-06-21 15:10:00,59.07,59.32,59.05,59.14,142700.0,51.2115,51.4282,51.1941,51.2722,142700.0
2007-06-21 15:20:00,59.14,59.2,59.01,59.19,140200.0,51.2722,51.3242,51.1595,51.3155,140200.0
2007-06-21 15:30:00,59.19,59.3,59.05,59.05,121100.0,51.3155,51.4109,51.1941,51.1941,121100.0
2007-06-21 15:40:00,59.05,59.23,59.04,59.2,77300.0,51.1941,51.3502,51.1855,51.3242,77300.0
2007-06-21 15:50:00,59.21,59.24,58.99,59.0,153500.0,51.3328,51.3589,51.1421,51.1508,153500.0
2007-06-22 09:30:00,58.71,58.79,58.52,58.75,17500.0,50.8994,50.9687,50.7346,50.934,17500.0
2007-06-22 09:40:00,58.77,58.78,58.46,58.65,30300.0,50.9514,50.9601,50.6826,50.8473,30300.0
2007-06-22 09:50:00,58.63,58.75,58.63,58.66,20800.0,50.83,50.934,50.83,50.856,20800.0
2007-06-22 10:00:00,58.66,58.69,58.51,58.65,31600.0,50.856,50.882,50.726,50.8473,31600.0
2007-06-22 10:10:00,58.67,58.73,58.53,58.58,22700.0,50.8647,50.9167,50.7433,50.7867,22700.0
2007-06-22 10:20:00,58.56,58.61,58.4,58.4,19600.0,50.7693,50.8127,50.6306,50.6306,19600.0
2007-06-22 10:30:00,58.4,58.57,58.28,58.54,28900.0,50.6306,50.778,50.5266,50.752,28900.0
2007-06-22 10:40:00,58.54,58.78,58.48,58.78,98400.0,50.752,50.9601,50.7,50.9601,98400.0
2007-06-22 10:50:00,58.79,58.85,58.68,58.79,18700.0,50.9687,51.0207,50.8734,50.9687,18700.0
2007-06-22 11:00:00,58.8,58.86,58.64,58.86,21000.0,50.9774,51.0294,50.8387,51.0294,21000.0
2007-06-22 11:10:00,58.85,58.9,58.7,58.7,25500.0,51.0207,51.0641,50.8907,50.8907,25500.0
2007-06-22 11:20:00,58.7,58.8,58.65,58.76,13000.0,50.8907,50.9774,50.8473,50.9427,13000.0
2007-06-22 11:30:00,58.78,58.79,58.73,58.74,11200.0,50.9601,50.9687,50.9167,50.9254,11200.0
2007-06-22 11:40:00,58.74,58.74,58.51,58.57,25000.0,50.9254,50.9254,50.726,50.778,25000.0
2007-06-22 11:50:00,58.56,58.67,58.55,58.67,10000.0,50.7693,50.8647,50.7607,50.8647,10000.0
2007-06-22 12:00:00,58.65,58.67,58.55,58.55,15000.0,50.8473,50.8647,50.7607,50.7607,15000.0
2007-06-22 12:10:00,58.55,58.56,58.27,58.28,42000.0,50.7607,50.7693,50.5179,50.5266,42000.0
2007-06-22 12:20:00,58.3,58.42,58.27,58.39,51500.0,50.5439,50.6479,50.5179,50.6219,51500.0
2007-06-22 12:30:00,58.36,58.46,58.14,58.43,42700.0,50.5959,50.6826,50.4052,50.6566,42700.0
2007-06-22 12:40:00,58.43,58.45,58.27,58.36,25300.0,50.6566,50.674,50.5179,50.5959,25300.0
2007-06-22 12:50:00,58.34,58.38,58.27,58.31,16000.0,50.5786,50.6133,50.5179,50.5526,16000.0
2007-06-22 13:00:00,58.29,58.31,58.06,58.14,39700.0,50.5352,50.5526,50.3358,50.4052,39700.0
2007-06-22 13:10:00,58.1,58.25,58.06,58.19,12100.0,50.3705,50.5006,50.3358,50.4485,12100.0
2007-06-22 13:20:00,58.18,58.38,58.18,58.34,25700.0,50.4399,50.6133,50.4399,50.5786,25700.0
2007-06-22 13:30:00,58.34,58.36,58.26,58.35,40300.0,50.5786,50.5959,50.5092,50.5873,40300.0
2007-06-22 13:40:00,58.35,58.36,58.23,58.26,23300.0,50.5873,50.5959,50.4832,50.5092,23300.0
2007-06-22 13:50:00,58.26,58.3,58.15,58.25,15400.0,50.5092,50.5439,50.4139,50.5006,15400.0
2007-06-22 14:00:00,58.24,58.24,58.03,58.11,31900.0,50.4919,50.4919,50.3098,50.3792,31900.0
2007-06-22 14:10:00,58.11,58.26,58.11,58.2,12500.0,50.3792,50.5092,50.3792,50.4572,12500.0
2007-06-22 14:20:00,58.21,58.25,58.08,58.24,19700.0,50.4659,50.5006,50.3532,50.4919,19700.0
2007-06-22 14:30:00,58.24,58.3,58.09,58.18,25100.0,50.4919,50.5439,50.3619,50.4399,25100.0
2007-06-22 14:40:00,58.18,58.27,58.16,58.25,18000.0,50.4399,50.5179,50.4225,50.5006,18000.0
2007-06-22 14:50:00,58.27,58.33,58.16,58.2,18300.0,50.5179,50.5699,50.4225,50.4572,18300.0
2007-06-22 15:00:00,58.2,58.25,58.12,58.22,16700.0,50.4572,50.5006,50.3879,50.4746,16700.0
2007-06-22 15:10:00,58.22,58.27,58.2,58.24,16800.0,50.4746,50.5179,50.4572,50.4919,16800.0
2007-06-22 15:20:00,58.26,58.28,58.11,58.11,23700.0,50.5092,50.5266,50.3792,50.3792,23700.0
2007-06-22 15:30:00,58.11,58.2,58.02,58.13,55400.0,50.3792,50.4572,50.3012,50.3965,55400.0
2007-06-22 15:40:00,58.13,58.13,57.89,58.09,76500.0,50.3965,50.3965,50.1885,50.3619,76500.0
2007-06-22 15:50:00,58.09,58.14,58.0,58.1,90800.0,50.3619,50.4052,50.2838,50.3705,90800.0
2007-06-25 09:30:00,58.1,58.5,58.03,58.33,90200.0,50.3705,50.7173,50.3098,50.5699,90200.0
2007-06-25 09:40:00,58.31,58.53,58.13,58.32,288300.0,50.5526,50.7433,50.3965,50.5613,288300.0
2007-06-25 09:50:00,58.32,58.57,58.24,58.57,30000.0,50.5613,50.778,50.4919,50.778,30000.0
2007-06-25 10:00:00,58.58,58.71,58.56,58.65,46300.0,50.7867,50.8994,50.7693,50.8473,46300.0
2007-06-25 10:10:00,58.66,58.92,58.53,58.83,57000.0,50.856,51.0814,50.7433,51.0034,57000.0
2007-06-25 10:20:00,58.83,59.07,58.83,58.97,58400.0,51.0034,51.2115,51.0034,51.1248,58400.0
2007-06-25 10:30:00,58.97,59.05,58.87,58.88,47100.0,51.1248,51.1941,51.0381,51.0468,47100.0
2007-06-25 10:40:00,58.89,59.08,58.86,59.07,46700.0,51.0554,51.2201,51.0294,51.2115,46700.0
2007-06-25 10:50:00,59.08,59.14,58.91,59.12,65300.0,51.2201,51.2722,51.0728,51.2548,65300.0
2007-06-25 11:00:00,59.13,59.19,59.0,59.01,49500.0,51.2635,51.3155,51.1508,51.1595,49500.0
2007-06-25 11:10:00,59.0,59.18,59.0,59.14,41000.0,51.1508,51.3068,51.1508,51.2722,41000.0
2007-06-25 11:20:00,59.15,59.31,59.14,59.27,43200.0,51.2808,51.4195,51.2722,51.3849,43200.0
2007-06-25 11:30:00,59.27,59.33,59.24,59.25,48700.0,51.3849,51.4369,51.3589,51.3675,48700.0
2007-06-25 11:40:00,59.25,59.26,59.17,59.23,71100.0,51.3675,51.3762,51.2982,51.3502,71100.0
2007-06-25 11:50:00,59.23,59.23,59.18,59.2,39200.0,51.3502,51.3502,51.3068,51.3242,39200.0
2007-06-25 12:00:00,59.21,59.26,59.17,59.24,34600.0,51.3328,51.3762,51.2982,51.3589,34600.0
2007-06-25 12:10:00,59.24,59.26,59.19,59.21,13500.0,51.3589,51.3762,51.3155,51.3328,13500.0
2007-06-25 12:20:00,59.21,59.27,59.2,59.2,14600.0,51.3328,51.3849,51.3242,51.3242,14600.0
2007-06-25 12:30:00,59.19,59.19,59.11,59.14,16500.0,51.3155,51.3155,51.2462,51.2722,16500.0
2007-06-25 12:40:00,59.15,59.21,59.14,59.18,16100.0,51.2808,51.3328,51.2722,51.3068,16100.0
2007-06-25 12:50:00,59.2,59.2,59.0,59.01,18800.0,51.3242,51.3242,51.1508,51.1595,18800.0
2007-06-25 13:00:00,59.0,59.14,59.0,59.01,21900.0,51.1508,51.2722,51.1508,51.1595,21900.0
2007-06-25 13:10:00,59.03,59.03,58.93,58.95,20200.0,51.1768,51.1768,51.0901,51.1074,20200.0
2007-06-25 13:20:00,58.95,59.01,58.93,58.96,13000.0,51.1074,51.1595,51.0901,51.1161,13000.0
2007-06-25 13:30:00,58.97,59.2,58.96,59.18,21700.0,51.1248,51.3242,51.1161,51.3068,21700.0
2007-06-25 13:40:00,59.18,59.18,59.07,59.14,25200.0,51.3068,51.3068,51.2115,51.2722,25200.0
2007-06-25 13:50:00,59.13,59.16,58.96,58.96,24000.0,51.2635,51.2895,51.1161,51.1161,24000.0
2007-06-25 14:00:00,58.95,59.03,58.9,58.91,20600.0,51.1074,51.1768,51.0641,51.0728,20600.0
2007-06-25 14:10:00,58.91,58.91,58.71,58.74,45000.0,51.0728,51.0728,50.8994,50.9254,45000.0
2007-06-25 14:20:00,58.74,58.79,58.67,58.67,34800.0,50.9254,50.9687,50.8647,50.8647,34800.0
2007-06-25 14:30:00,58.66,58.67,58.26,58.54,57200.0,50.856,50.8647,50.5092,50.752,57200.0
2007-06-25 14:40:00,58.55,58.63,58.34,58.36,96600.0,50.7607,50.83,50.5786,50.5959,96600.0
2007-06-25 14:50:00,58.37,58.56,58.28,58.43,67800.0,50.6046,50.7693,50.5266,50.6566,67800.0
2007-06-25 15:00:00,58.41,58.42,58.25,58.32,59500.0,50.6393,50.6479,50.5006,50.5613,59500.0
2007-06-25 15:10:00,58.33,58.51,58.27,58.34,54400.0,50.5699,50.726,50.5179,50.5786,54400.0
2007-06-25 15:20:00,58.36,58.59,58.08,58.56,34100.0,50.5959,50.7953,50.3532,50.7693,34100.0
2007-06-25 15:30:00,58.58,58.69,58.56,58.63,44600.0,50.7867,50.882,50.7693,50.83,44600.0
2007-06-25 15:40:00,58.63,58.63,58.42,58.44,62700.0,50.83,50.83,50.6479,50.6653,62700.0
2007-06-25 15:50:00,58.43,58.56,58.43,58.51,103300.0,50.6566,50.7693,50.6566,50.726,103300.0
2007-06-26 09:30:00,58.97,58.97,58.61,58.89,67000.0,51.1248,51.1248,50.8127,51.0554,67000.0
2007-06-26 09:40:00,58.96,58.97,58.77,58.83,37700.0,51.1161,51.1248,50.9514,51.0034,37700.0
2007-06-26 09:50:00,58.82,59.07,58.82,58.93,29200.0,50.9947,51.2115,50.9947,51.0901,29200.0
2007-06-26 10:00:00,58.97,59.09,58.82,58.82,30500.0,51.1248,51.2288,50.9947,50.9947,30500.0
2007-06-26 10:10:00,58.84,58.94,58.76,58.89,41600.0,51.0121,51.0988,50.9427,51.0554,41600.0
2007-06-26 10:20:00,58.88,58.9,58.74,58.76,36400.0,51.0468,51.0641,50.9254,50.9427,36400.0
2007-06-26 10:30:00,58.75,58.96,58.75,58.96,42700.0,50.934,51.1161,50.934,51.1161,42700.0
2007-06-26 10:40:00,58.95,59.03,58.91,59.0,69300.0,51.1074,51.1768,51.0728,51.1508,69300.0
2007-06-26 10:50:00,59.0,59.04,58.85,58.85,49500.0,51.1508,51.1855,51.0207,51.0207,49500.0
2007-06-26 11:00:00,58.86,59.05,58.86,59.05,34600.0,51.0294,51.1941,51.0294,51.1941,34600.0
2007-06-26 11:10:00,59.04,59.08,58.97,58.99,58700.0,51.1855,51.2201,51.1248,51.1421,58700.0
2007-06-26 11:20:00,58.98,58.99,58.89,58.95,18000.0,51.1334,51.1421,51.0554,51.1074,18000.0
2007-06-26 11:30:00,58.94,59.08,58.85,59.03,24100.0,51.0988,51.2201,51.0207,51.1768,24100.0
2007-06-26 11:40:00,59.02,59.1,58.98,59.05,31000.0,51.1681,51.2375,51.1334,51.1941,31000.0
2007-06-26 11:50:00,59.03,59.06,58.98,59.04,23000.0,51.1768,51.2028,51.1334,51.1855,23000.0
2007-06-26 12:00:00,59.04,59.16,59.0,59.0,52500.0,51.1855,51.2895,51.1508,51.1508,52500.0
2007-06-26 12:10:00,58.99,58.99,58.9,58.96,17500.0,51.1421,51.1421,51.0641,51.1161,17500.0
2007-06-26 12:20:00,58.94,59.05,58.94,59.03,17500.0,51.0988,51.1941,51.0988,51.1768,17500.0
2007-06-26 12:30:00,59.03,59.04,58.85,58.85,13700.0,51.1768,51.1855,51.0207,51.0207,13700.0
2007-06-26 12:40:00,58.87,59.03,58.85,59.03,35300.0,51.0381,51.1768,51.0207,51.1768,35300.0
2007-06-26 12:50:00,59.02,59.02,58.92,58.94,14400.0,51.1681,51.1681,51.0814,51.0988,14400.0
2007-06-26 13:00:00,58.93,58.96,58.9,58.9,16200.0,51.0901,51.1161,51.0641,51.0641,16200.0
2007-06-26 13:10:00,58.9,59.03,58.9,58.95,23600.0,51.0641,51.1768,51.0641,51.1074,23600.0
2007-06-26 13:20:00,58.93,58.94,58.91,58.91,8000.0,51.0901,51.0988,51.0728,51.0728,8000.0
2007-06-26 13:30:00,58.92,59.04,58.91,58.94,39600.0,51.0814,51.1855,51.0728,51.0988,39600.0
2007-06-26 13:40:00,58.94,59.07,58.92,59.0,38900.0,51.0988,51.2115,51.0814,51.1508,38900.0
2007-06-26 13:50:00,58.99,59.07,58.93,59.07,39400.0,51.1421,51.2115,51.0901,51.2115,39400.0
2007-06-26 14:00:00,59.07,59.24,59.06,59.16,55600.0,51.2115,51.3589,51.2028,51.2895,55600.0
2007-06-26 14:10:00,59.16,59.3,59.13,59.3,70600.0,51.2895,51.4109,51.2635,51.4109,70600.0
2007-06-26 14:20:00,59.29,59.31,59.12,59.2,91400.0,51.4022,51.4195,51.2548,51.3242,91400.0
2007-06-26 14:30:00,59.18,59.28,59.05,59.06,88300.0,51.3068,51.3935,51.1941,51.2028,88300.0
2007-06-26 14:40:00,59.04,59.2,59.04,59.19,47500.0,51.1855,51.3242,51.1855,51.3155,47500.0
2007-06-26 14:50:00,59.19,59.21,59.07,59.09,46000.0,51.3155,51.3328,51.2115,51.2288,46000.0
2007-06-26 15:00:00,59.09,59.18,58.97,59.13,55700.0,51.2288,51.3068,51.1248,51.2635,55700.0
2007-06-26 15:10:00,59.13,59.28,59.13,59.23,61600.0,51.2635,51.3935,51.2635,51.3502,61600.0
2007-06-26 15:20:00,59.22,59.23,59.14,59.2,45300.0,51.3415,51.3502,51.2722,51.3242,45300.0
2007-06-26 15:30:00,59.18,59.25,59.12,59.14,63000.0,51.3068,51.3675,51.2548,51.2722,63000.0
2007-06-26 15:40:00,59.14,59.15,59.03,59.12,71300.0,51.2722,51.2808,51.1768,51.2548,71300.0
2007-06-26 15:50:00,59.11,59.14,59.01,59.03,69000.0,51.2462,51.2722,51.1595,51.1768,69000.0
2007-06-27 09:30:00,58.78,59.1,58.78,59.04,48300.0,50.9601,51.2375,50.9601,51.1855,48300.0
2007-06-27 09:40:00,59.04,59.16,59.0,59.02,65000.0,51.1855,51.2895,51.1508,51.1681,65000.0
2007-06-27 09:50:00,59.02,59.17,59.0,59.0,45900.0,51.1681,51.2982,51.1508,51.1508,45900.0
2007-06-27 10:00:00,59.01,59.15,59.0,59.09,113700.0,51.1595,51.2808,51.1508,51.2288,113700.0
2007-06-27 10:10:00,59.1,59.13,58.94,58.94,57900.0,51.2375,51.2635,51.0988,51.0988,57900.0
2007-06-27 10:20:00,58.95,59.1,58.91,59.06,41200.0,51.1074,51.2375,51.0728,51.2028,41200.0
2007-06-27 10:30:00,59.06,59.07,59.02,59.02,40800.0,51.2028,51.2115,51.1681,51.1681,40800.0
2007-06-27 10:40:00,59.01,59.02,58.95,58.96,22400.0,51.1595,51.1681,51.1074,51.1161,22400.0
2007-06-27 10:50:00,58.96,59.0,58.95,58.99,22500.0,51.1161,51.1508,51.1074,51.1421,22500.0
2007-06-27 11:00:00,58.99,59.0,58.97,58.99,32600.0,51.1421,51.1508,51.1248,51.1421,32600.0
2007-06-27 11:10:00,59.0,59.06,58.99,59.02,33500.0,51.1508,51.2028,51.1421,51.1681,33500.0
2007-06-27 11:20:00,59.02,59.03,58.99,59.01,90300.0,51.1681,51.1768,51.1421,51.1595,90300.0
2007-06-27 11:30:00,59.01,59.04,59.0,59.01,77800.0,51.1595,51.1855,51.1508,51.1595,77800.0
2007-06-27 11:40:00,59.01,59.04,59.0,59.03,25600.0,51.1595,51.1855,51.1508,51.1768,25600.0
2007-06-27 11:50:00,59.03,59.05,58.95,58.99,29800.0,51.1768,51.1941,51.1074,51.1421,29800.0
2007-06-27 12:00:00,59.0,59.17,58.99,59.15,78200.0,51.1508,51.2982,51.1421,51.2808,78200.0
2007-06-27 12:10:00,59.15,59.15,59.06,59.1,18800.0,51.2808,51.2808,51.2028,51.2375,18800.0
2007-06-27 12:20:00,59.1,59.21,59.1,59.19,36200.0,51.2375,51.3328,51.2375,51.3155,36200.0
2007-06-27 12:30:00,59.19,59.3,59.18,59.29,18800.0,51.3155,51.4109,51.3068,51.4022,18800.0
2007-06-27 12:40:00,59.29,59.35,59.21,59.35,49100.0,51.4022,51.4542,51.3328,51.4542,49100.0
2007-06-27 12:50:00,59.35,59.44,59.33,59.35,38700.0,51.4542,51.5322,51.4369,51.4542,38700.0
2007-06-27 13:00:00,59.35,59.37,59.33,59.35,27100.0,51.4542,51.4716,51.4369,51.4542,27100.0
2007-06-27 13:10:00,59.35,59.35,59.23,59.3,62300.0,51.4542,51.4542,51.3502,51.4109,62300.0
2007-06-27 13:20:00,59.3,59.35,59.29,59.32,32400.0,51.4109,51.4542,51.4022,51.4282,32400.0
2007-06-27 13:30:00,59.3,59.3,59.18,59.25,40800.0,51.4109,51.4109,51.3068,51.3675,40800.0
2007-06-27 13:40:00,59.25,59.31,59.21,59.3,43300.0,51.3675,51.4195,51.3328,51.4109,43300.0
2007-06-27 13:50:00,59.3,59.34,59.25,59.31,58500.0,51.4109,51.4456,51.3675,51.4195,58500.0
2007-06-27 14:00:00,59.32,59.37,59.32,59.35,34100.0,51.4282,51.4716,51.4282,51.4542,34100.0
2007-06-27 14:10:00,59.36,59.44,59.35,59.44,32700.0,51.4629,51.5322,51.4542,51.5322,32700.0
2007-06-27 14:20:00,59.44,59.5,59.42,59.47,22600.0,51.5322,51.5843,51.5149,51.5583,22600.0
2007-06-27 14:30:00,59.49,59.5,59.41,59.5,30700.0,51.5756,51.5843,51.5062,51.5843,30700.0
2007-06-27 14:40:00,59.5,59.62,59.5,59.62,33100.0,51.5843,51.6883,51.5843,51.6883,33100.0
2007-06-27 14:50:00,59.6,59.63,59.56,59.6,25900.0,51.671,51.697,51.6363,51.671,25900.0
2007-06-27 15:00:00,59.61,59.66,59.55,59.6,34500.0,51.6796,51.723,51.6276,51.671,34500.0
2007-06-27 15:10:00,59.6,59.65,59.59,59.62,84300.0,51.671,51.7143,51.6623,51.6883,84300.0
2007-06-27 15:20:00,59.61,59.74,59.59,59.72,118500.0,51.6796,51.7923,51.6623,51.775,118500.0
2007-06-27 15:30:00,59.73,59.78,59.7,59.74,37400.0,51.7837,51.827,51.7577,51.7923,37400.0
2007-06-27 15:40:00,59.74,59.93,59.73,59.93,77000.0,51.7923,51.9571,51.7837,51.9571,77000.0
2007-06-27 15:50:00,59.93,60.19,59.93,60.14,288100.0,51.9571,52.1825,51.9571,52.1391,288100.0
2007-06-28 09:30:00,60.01,60.12,59.76,60.0,42700.0,52.0264,52.1218,51.8097,52.0177,42700.0
2007-06-28 09:40:00,60.0,60.11,59.98,60.01,29200.0,52.0177,52.1131,52.0004,52.0264,29200.0
2007-06-28 09:50:00,60.01,60.19,59.99,60.14,24200.0,52.0264,52.1825,52.0091,52.1391,24200.0
2007-06-28 10:00:00,60.17,60.33,60.11,60.11,28000.0,52.1651,52.3038,52.1131,52.1131,28000.0
2007-06-28 10:10:00,60.11,60.24,60.09,60.14,47500.0,52.1131,52.2258,52.0958,52.1391,47500.0
2007-06-28 10:20:00,60.11,60.2,60.0,60.18,37000.0,52.1131,52.1911,52.0177,52.1738,37000.0
2007-06-28 10:30:00,60.17,60.3,60.16,60.26,61800.0,52.1651,52.2778,52.1565,52.2432,61800.0
2007-06-28 10:40:00,60.27,60.37,60.25,60.37,18000.0,52.2518,52.3385,52.2345,52.3385,18000.0
2007-06-28 10:50:00,60.37,60.45,60.34,60.43,30800.0,52.3385,52.4079,52.3125,52.3905,30800.0
2007-06-28 11:00:00,60.41,60.43,60.25,60.26,19100.0,52.3732,52.3905,52.2345,52.2432,19100.0
2007-06-28 11:10:00,60.26,60.43,60.26,60.39,23400.0,52.2432,52.3905,52.2432,52.3559,23400.0
2007-06-28 11:20:00,60.39,60.4,60.31,60.37,17500.0,52.3559,52.3645,52.2865,52.3385,17500.0
2007-06-28 11:30:00,60.37,60.4,60.28,60.28,13000.0,52.3385,52.3645,52.2605,52.2605,13000.0
2007-06-28 11:40:00,60.28,60.28,60.24,60.24,9400.0,52.2605,52.2605,52.2258,52.2258,9400.0
2007-06-28 11:50:00,60.26,60.47,60.21,60.45,23400.0,52.2432,52.4252,52.1998,52.4079,23400.0
2007-06-28 12:00:00,60.45,60.49,60.4,60.48,24300.0,52.4079,52.4426,52.3645,52.4339,24300.0
2007-06-28 12:10:00,60.46,60.48,60.44,60.45,19000.0,52.4166,52.4339,52.3992,52.4079,19000.0
2007-06-28 12:20:00,60.45,60.47,60.41,60.44,24400.0,52.4079,52.4252,52.3732,52.3992,24400.0
2007-06-28 12:30:00,60.44,60.55,60.43,60.52,22200.0,52.3992,52.4946,52.3905,52.4686,22200.0
2007-06-28 12:40:00,60.52,60.53,60.43,60.43,12700.0,52.4686,52.4772,52.3905,52.3905,12700.0
2007-06-28 12:50:00,60.43,60.46,60.4,60.4,7700.0,52.3905,52.4166,52.3645,52.3645,7700.0
2007-06-28 13:00:00,60.41,60.41,60.29,60.29,13700.0,52.3732,52.3732,52.2692,52.2692,13700.0
2007-06-28 13:10:00,60.3,60.31,60.27,60.28,61800.0,52.2778,52.2865,52.2518,52.2605,61800.0
2007-06-28 13:20:00,60.29,60.32,60.27,60.31,14400.0,52.2692,52.2952,52.2518,52.2865,14400.0
2007-06-28 13:30:00,60.3,60.34,60.3,60.31,9900.0,52.2778,52.3125,52.2778,52.2865,9900.0
2007-06-28 13:40:00,60.31,60.32,60.29,60.32,13900.0,52.2865,52.2952,52.2692,52.2952,13900.0
2007-06-28 13:50:00,60.33,60.48,60.33,60.39,16000.0,52.3038,52.4339,52.3038,52.3559,16000.0
2007-06-28 14:00:00,60.37,60.4,60.32,60.39,12300.0,52.3385,52.3645,52.2952,52.3559,12300.0
2007-06-28 14:10:00,60.39,60.66,60.29,60.6,37100.0,52.3559,52.5899,52.2692,52.5379,37100.0
2007-06-28 14:20:00,60.63,60.66,60.43,60.5,33800.0,52.5639,52.5899,52.3905,52.4512,33800.0
2007-06-28 14:30:00,60.52,60.52,60.26,60.37,88200.0,52.4686,52.4686,52.2432,52.3385,88200.0
2007-06-28 14:40:00,60.37,60.72,60.36,60.6,50700.0,52.3385,52.642,52.3299,52.5379,50700.0
2007-06-28 14:50:00,60.59,60.66,60.55,60.6,33200.0,52.5293,52.5899,52.4946,52.5379,33200.0
2007-06-28 15:00:00,60.58,60.63,60.45,60.62,44300.0,52.5206,52.5639,52.4079,52.5553,44300.0
2007-06-28 15:10:00,60.63,60.67,60.55,60.61,51300.0,52.5639,52.5986,52.4946,52.5466,51300.0
2007-06-28 15:20:00,60.61,60.7,60.6,60.63,50200.0,52.5466,52.6246,52.5379,52.5639,50200.0
2007-06-28 15:30:00,60.62,60.69,60.53,60.54,46500.0,52.5553,52.616,52.4772,52.4859,46500.0
2007-06-28 15:40:00,60.55,60.57,60.45,60.51,68400.0,52.4946,52.5119,52.4079,52.4599,68400.0
2007-06-28 15:50:00,60.49,60.53,60.45,60.45,76300.0,52.4426,52.4772,52.4079,52.4079,76300.0
2007-06-29 09:30:00,60.43,60.5,60.34,60.38,26300.0,52.3905,52.4512,52.3125,52.3472,26300.0
2007-06-29 09:40:00,60.41,60.41,60.25,60.36,42400.0,52.3732,52.3732,52.2345,52.3299,42400.0
2007-06-29 09:50:00,60.35,60.66,60.35,60.55,17200.0,52.3212,52.5899,52.3212,52.4946,17200.0
2007-06-29 10:00:00,60.55,60.71,60.53,60.55,24000.0,52.4946,52.6333,52.4772,52.4946,24000.0
2007-06-29 10:10:00,60.56,60.57,60.42,60.42,16200.0,52.5032,52.5119,52.3819,52.3819,16200.0
2007-06-29 10:20:00,60.41,60.51,60.41,60.48,25200.0,52.3732,52.4599,52.3732,52.4339,25200.0
2007-06-29 10:30:00,60.46,60.53,60.46,60.5,24800.0,52.4166,52.4772,52.4166,52.4512,24800.0
2007-06-29 10:40:00,60.49,60.53,60.49,60.51,15400.0,52.4426,52.4772,52.4426,52.4599,15400.0
2007-06-29 10:50:00,60.5,60.52,60.46,60.48,15300.0,52.4512,52.4686,52.4166,52.4339,15300.0
2007-06-29 11:00:00,60.46,60.5,60.3,60.35,47200.0,52.4166,52.4512,52.2778,52.3212,47200.0
2007-06-29 11:10:00,60.35,60.37,60.16,60.18,65800.0,52.3212,52.3385,52.1565,52.1738,65800.0
2007-06-29 11:20:00,60.16,60.25,60.02,60.06,73200.0,52.1565,52.2345,52.0351,52.0698,73200.0
2007-06-29 11:30:00,60.07,60.1,60.02,60.09,47600.0,52.0784,52.1044,52.0351,52.0958,47600.0
2007-06-29 11:40:00,60.07,60.1,59.92,59.93,82500.0,52.0784,52.1044,51.9484,51.9571,82500.0
2007-06-29 11:50:00,59.93,59.95,59.82,59.86,34600.0,51.9571,51.9744,51.8617,51.8964,34600.0
2007-06-29 12:00:00,59.84,59.86,59.77,59.79,105400.0,51.879,51.8964,51.8183,51.8357,105400.0
2007-06-29 12:10:00,59.77,59.79,59.64,59.65,34700.0,51.8183,51.8357,51.7056,51.7143,34700.0
2007-06-29 12:20:00,59.64,59.67,59.6,59.65,35400.0,51.7056,51.7317,51.671,51.7143,35400.0
2007-06-29 12:30:00,59.63,59.63,59.31,59.39,110500.0,51.697,51.697,51.4195,51.4889,110500.0
2007-06-29 12:40:00,59.39,59.57,59.39,59.5,18900.0,51.4889,51.645,51.4889,51.5843,18900.0
2007-06-29 12:50:00,59.5,59.6,59.44,59.56,25600.0,51.5843,51.671,51.5322,51.6363,25600.0
2007-06-29 13:00:00,59.56,59.62,59.49,59.49,14700.0,51.6363,51.6883,51.5756,51.5756,14700.0
2007-06-29 13:10:00,59.47,59.61,59.39,59.47,21700.0,51.5583,51.6796,51.4889,51.5583,21700.0
2007-06-29 13:20:00,59.47,59.62,59.44,59.56,19900.0,51.5583,51.6883,51.5322,51.6363,19900.0
2007-06-29 13:30:00,59.56,59.61,59.48,59.61,28900.0,51.6363,51.6796,51.5669,51.6796,28900.0
2007-06-29 13:40:00,59.56,59.74,59.53,59.7,33600.0,51.6363,51.7923,51.6103,51.7577,33600.0
2007-06-29 13:50:00,59.72,59.73,59.51,59.56,76800.0,51.775,51.7837,51.5929,51.6363,76800.0
2007-06-29 14:00:00,59.57,59.59,59.35,59.41,42400.0,51.645,51.6623,51.4542,51.5062,42400.0
2007-06-29 14:10:00,59.41,59.5,59.29,59.5,34600.0,51.5062,51.5843,51.4022,51.5843,34600.0
2007-06-29 14:20:00,59.49,59.6,59.45,59.57,44200.0,51.5756,51.671,51.5409,51.645,44200.0
2007-06-29 14:30:00,59.57,59.67,59.54,59.66,27500.0,51.645,51.7317,51.6189,51.723,27500.0
2007-06-29 14:40:00,59.66,59.73,59.62,59.62,59700.0,51.723,51.7837,51.6883,51.6883,59700.0
2007-06-29 14:50:00,59.62,59.64,59.52,59.6,26000.0,51.6883,51.7056,51.6016,51.671,26000.0
2007-06-29 15:00:00,59.6,59.66,59.36,59.51,61100.0,51.671,51.723,51.4629,51.5929,61100.0
2007-06-29 15:10:00,59.5,59.54,59.16,59.34,45500.0,51.5843,51.6189,51.2895,51.4456,45500.0
2007-06-29 15:20:00,59.34,59.34,59.22,59.23,48300.0,51.4456,51.4456,51.3415,51.3502,48300.0
2007-06-29 15:30:00,59.24,59.47,59.21,59.45,40900.0,51.3589,51.5583,51.3328,51.5409,40900.0
2007-06-29 15:40:00,59.44,59.69,59.44,59.66,79100.0,51.5322,51.749,51.5322,51.723,79100.0
2007-06-29 15:50:00,59.67,59.75,59.56,59.57,67100.0,51.7317,51.801,51.6363,51.645,67100.0
2007-07-03 09:30:00,59.6,60.11,59.45,60.11,41400.0,51.671,52.1131,51.5409,52.1131,41400.0
2007-07-03 09:40:00,60.1,60.12,59.94,60.08,57800.0,52.1044,52.1218,51.9657,52.0871,57800.0
2007-07-03 09:50:00,60.08,60.23,60.0,60.22,35600.0,52.0871,52.2171,52.0177,52.2085,35600.0
2007-07-03 10:00:00,60.21,60.27,60.11,60.14,55700.0,52.1998,52.2518,52.1131,52.1391,55700.0
2007-07-03 10:10:00,60.14,60.2,60.12,60.14,33900.0,52.1391,52.1911,52.1218,52.1391,33900.0
2007-07-03 10:20:00,60.15,60.33,60.14,60.27,48400.0,52.1478,52.3038,52.1391,52.2518,48400.0
2007-07-03 10:30:00,60.28,60.35,60.27,60.3,29500.0,52.2605,52.3212,52.2518,52.2778,29500.0
2007-07-03 10:40:00,60.3,60.34,60.29,60.34,18600.0,52.2778,52.3125,52.2692,52.3125,18600.0
2007-07-03 10:50:00,60.34,60.35,60.27,60.27,27400.0,52.3125,52.3212,52.2518,52.2518,27400.0
2007-07-03 11:00:00,60.28,60.3,60.13,60.15,36800.0,52.2605,52.2778,52.1305,52.1478,36800.0
2007-07-03 11:10:00,60.14,60.14,59.99,60.0,52800.0,52.1391,52.1391,52.0091,52.0177,52800.0
2007-07-03 11:20:00,59.99,60.11,59.99,60.06,25200.0,52.0091,52.1131,52.0091,52.0698,25200.0
2007-07-03 11:30:00,60.09,60.14,60.06,60.08,24200.0,52.0958,52.1391,52.0698,52.0871,24200.0
2007-07-03 11:40:00,60.09,60.14,60.02,60.06,21100.0,52.0958,52.1391,52.0351,52.0698,21100.0
2007-07-03 11:50:00,60.06,60.06,59.97,60.0,21000.0,52.0698,52.0698,51.9917,52.0177,21000.0
2007-07-03 12:00:00,60.0,60.0,59.98,59.99,20300.0,52.0177,52.0177,52.0004,52.0091,20300.0
2007-07-03 12:10:00,60.0,60.01,59.92,59.92,26100.0,52.0177,52.0264,51.9484,51.9484,26100.0
2007-07-03 12:20:00,59.93,59.99,59.93,59.93,20600.0,51.9571,52.0091,51.9571,51.9571,20600.0
2007-07-03 12:30:00,59.94,59.95,59.91,59.94,17000.0,51.9657,51.9744,51.9397,51.9657,17000.0
2007-07-03 12:40:00,59.93,59.99,59.93,59.97,26800.0,51.9571,52.0091,51.9571,51.9917,26800.0
2007-07-03 12:50:00,59.99,59.99,59.94,59.98,25400.0,52.0091,52.0091,51.9657,52.0004,25400.0
2007-07-05 09:30:00,60.25,60.45,60.1,60.13,36500.0,52.2345,52.4079,52.1044,52.1305,36500.0
2007-07-05 09:40:00,60.13,60.26,60.11,60.22,15300.0,52.1305,52.2432,52.1131,52.2085,15300.0
2007-07-05 09:50:00,60.23,60.24,60.08,60.09,26300.0,52.2171,52.2258,52.0871,52.0958,26300.0
2007-07-05 10:00:00,60.09,60.15,59.89,60.0,73100.0,52.0958,52.1478,51.9224,52.0177,73100.0
2007-07-05 10:10:00,60.0,60.04,59.91,60.04,19900.0,52.0177,52.0524,51.9397,52.0524,19900.0
2007-07-05 10:20:00,60.05,60.17,60.03,60.15,13400.0,52.0611,52.1651,52.0438,52.1478,13400.0
2007-07-05 10:30:00,60.15,60.15,60.06,60.09,37200.0,52.1478,52.1478,52.0698,52.0958,37200.0
2007-07-05 10:40:00,60.1,60.1,60.03,60.05,58400.0,52.1044,52.1044,52.0438,52.0611,58400.0
2007-07-05 10:50:00,60.05,60.13,59.99,60.05,21100.0,52.0611,52.1305,52.0091,52.0611,21100.0
2007-07-05 11:00:00,60.06,60.16,60.0,60.13,27000.0,52.0698,52.1565,52.0177,52.1305,27000.0
2007-07-05 11:10:00,60.13,60.14,60.07,60.1,45000.0,52.1305,52.1391,52.0784,52.1044,45000.0
2007-07-05 11:20:00,60.1,60.14,60.09,60.1,26500.0,52.1044,52.1391,52.0958,52.1044,26500.0
2007-07-05 11:30:00,60.07,60.11,60.04,60.11,17800.0,52.0784,52.1131,52.0524,52.1131,17800.0
2007-07-05 11:40:00,60.11,60.15,60.0,60.05,17600.0,52.1131,52.1478,52.0177,52.0611,17600.0
2007-07-05 11:50:00,60.04,60.05,59.98,60.05,12300.0,52.0524,52.0611,52.0004,52.0611,12300.0
2007-07-05 12:00:00,60.06,60.15,60.0,60.05,16200.0,52.0698,52.1478,52.0177,52.0611,16200.0
2007-07-05 12:10:00,60.06,60.1,60.0,60.08,11500.0,52.0698,52.1044,52.0177,52.0871,11500.0
2007-07-05 12:20:00,60.09,60.1,60.0,60.03,11700.0,52.0958,52.1044,52.0177,52.0438,11700.0
2007-07-05 12:30:00,60.03,60.03,59.94,59.97,16700.0,52.0438,52.0438,51.9657,51.9917,16700.0
2007-07-05 12:40:00,59.97,60.03,59.96,60.02,10400.0,51.9917,52.0438,51.9831,52.0351,10400.0
2007-07-05 12:50:00,60.01,60.04,59.95,59.96,7600.0,52.0264,52.0524,51.9744,51.9831,7600.0
2007-07-05 13:00:00,59.97,60.1,59.95,60.09,14500.0,51.9917,52.1044,51.9744,52.0958,14500.0
2007-07-05 13:10:00,60.09,60.19,60.07,60.19,16100.0,52.0958,52.1825,52.0784,52.1825,16100.0
2007-07-05 13:20:00,60.16,60.19,60.14,60.16,7400.0,52.1565,52.1825,52.1391,52.1565,7400.0
2007-07-05 13:30:00,60.16,60.19,60.15,60.16,10400.0,52.1565,52.1825,52.1478,52.1565,10400.0
2007-07-05 13:40:00,60.15,60.17,60.09,60.09,9100.0,52.1478,52.1651,52.0958,52.0958,9100.0
2007-07-05 13:50:00,60.08,60.11,60.06,60.08,11700.0,52.0871,52.1131,52.0698,52.0871,11700.0
2007-07-05 14:00:00,60.07,60.11,60.03,60.09,7300.0,52.0784,52.1131,52.0438,52.0958,7300.0
2007-07-05 14:10:00,60.08,60.12,60.08,60.1,14300.0,52.0871,52.1218,52.0871,52.1044,14300.0
2007-07-05 14:20:00,60.1,60.12,60.07,60.1,15000.0,52.1044,52.1218,52.0784,52.1044,15000.0
2007-07-05 14:30:00,60.1,60.12,60.07,60.09,25400.0,52.1044,52.1218,52.0784,52.0958,25400.0
2007-07-05 14:40:00,60.1,60.11,60.07,60.09,9100.0,52.1044,52.1131,52.0784,52.0958,9100.0
2007-07-05 14:50:00,60.08,60.1,60.05,60.1,9100.0,52.0871,52.1044,52.0611,52.1044,9100.0
2007-07-05 15:00:00,60.11,60.11,60.06,60.1,24200.0,52.1131,52.1131,52.0698,52.1044,24200.0
2007-07-05 15:10:00,60.11,60.11,60.04,60.05,20400.0,52.1131,52.1131,52.0524,52.0611,20400.0
2007-07-05 15:20:00,60.04,60.12,60.04,60.09,28900.0,52.0524,52.1218,52.0524,52.0958,28900.0
2007-07-05 15:30:00,60.09,60.12,60.07,60.08,42500.0,52.0958,52.1218,52.0784,52.0871,42500.0
2007-07-05 15:40:00,60.08,60.11,60.03,60.09,43600.0,52.0871,52.1131,52.0438,52.0958,43600.0
2007-07-05 15:50:00,60.1,60.12,60.06,60.1,45600.0,52.1044,52.1218,52.0698,52.1044,45600.0
2007-07-06 09:30:00,60.23,60.24,59.77,59.81,31400.0,52.2171,52.2258,51.8183,51.853,31400.0
2007-07-06 09:40:00,59.79,59.85,59.65,59.68,31000.0,51.8357,51.8877,51.7143,51.7403,31000.0
2007-07-06 09:50:00,59.68,59.68,59.61,59.64,47300.0,51.7403,51.7403,51.6796,51.7056,47300.0
2007-07-06 10:00:00,59.64,59.66,59.53,59.56,61800.0,51.7056,51.723,51.6103,51.6363,61800.0
2007-07-06 10:10:00,59.55,59.76,59.52,59.71,27500.0,51.6276,51.8097,51.6016,51.7663,27500.0
2007-07-06 10:20:00,59.74,59.76,59.7,59.76,101900.0,51.7923,51.8097,51.7577,51.8097,101900.0
2007-07-06 10:30:00,59.76,59.79,59.7,59.71,31600.0,51.8097,51.8357,51.7577,51.7663,31600.0
2007-07-06 10:40:00,59.71,59.74,59.64,59.7,68400.0,51.7663,51.7923,51.7056,51.7577,68400.0
2007-07-06 10:50:00,59.7,59.7,59.54,59.61,46600.0,51.7577,51.7577,51.6189,51.6796,46600.0
2007-07-06 11:00:00,59.61,59.66,59.52,59.55,56000.0,51.6796,51.723,51.6016,51.6276,56000.0
2007-07-06 11:10:00,59.55,59.58,59.42,59.51,37000.0,51.6276,51.6536,51.5149,51.5929,37000.0
2007-07-06 11:20:00,59.52,59.63,59.49,59.61,17000.0,51.6016,51.697,51.5756,51.6796,17000.0
2007-07-06 11:30:00,59.6,59.71,59.59,59.68,29700.0,51.671,51.7663,51.6623,51.7403,29700.0
2007-07-06 11:40:00,59.68,59.7,59.65,59.66,31100.0,51.7403,51.7577,51.7143,51.723,31100.0
2007-07-06 11:50:00,59.64,59.68,59.63,59.64,23200.0,51.7056,51.7403,51.697,51.7056,23200.0
2007-07-06 12:00:00,59.65,59.67,59.61,59.64,41000.0,51.7143,51.7317,51.6796,51.7056,41000.0
2007-07-06 12:10:00,59.65,59.65,59.52,59.54,16700.0,51.7143,51.7143,51.6016,51.6189,16700.0
2007-07-06 12:20:00,59.53,59.6,59.43,59.53,28500.0,51.6103,51.671,51.5236,51.6103,28500.0
2007-07-06 12:30:00,59.54,59.6,59.53,59.59,12300.0,51.6189,51.671,51.6103,51.6623,12300.0
2007-07-06 12:40:00,59.59,59.63,59.59,59.59,13700.0,51.6623,51.697,51.6623,51.6623,13700.0
2007-07-06 12:50:00,59.61,59.61,59.56,59.57,9900.0,51.6796,51.6796,51.6363,51.645,9900.0
2007-07-06 13:00:00,59.58,59.62,59.58,59.59,14000.0,51.6536,51.6883,51.6536,51.6623,14000.0
2007-07-06 13:10:00,59.59,59.61,59.57,59.58,30900.0,51.6623,51.6796,51.645,51.6536,30900.0
2007-07-06 13:20:00,59.59,59.6,59.59,59.6,13400.0,51.6623,51.671,51.6623,51.671,13400.0
2007-07-06 13:30:00,59.6,59.6,59.55,59.58,10300.0,51.671,51.671,51.6276,51.6536,10300.0
2007-07-06 13:40:00,59.59,59.6,59.55,59.58,15800.0,51.6623,51.671,51.6276,51.6536,15800.0
2007-07-06 13:50:00,59.59,59.62,59.59,59.6,60300.0,51.6623,51.6883,51.6623,51.671,60300.0
2007-07-06 14:00:00,59.61,59.62,59.59,59.61,36500.0,51.6796,51.6883,51.6623,51.6796,36500.0
2007-07-06 14:10:00,59.6,59.66,59.6,59.62,72000.0,51.671,51.723,51.671,51.6883,72000.0
2007-07-06 14:20:00,59.62,59.62,59.59,59.59,19300.0,51.6883,51.6883,51.6623,51.6623,19300.0
2007-07-06 14:30:00,59.6,59.66,59.59,59.63,64900.0,51.671,51.723,51.6623,51.697,64900.0
2007-07-06 14:40:00,59.63,59.64,59.57,59.58,13500.0,51.697,51.7056,51.645,51.6536,13500.0
2007-07-06 14:50:00,59.59,59.61,59.57,59.6,10700.0,51.6623,51.6796,51.645,51.671,10700.0
2007-07-06 15:00:00,59.61,59.63,59.58,59.62,33200.0,51.6796,51.697,51.6536,51.6883,33200.0
2007-07-06 15:10:00,59.62,59.63,59.57,59.61,17400.0,51.6883,51.697,51.645,51.6796,17400.0
2007-07-06 15:20:00,59.61,59.62,59.57,59.61,22200.0,51.6796,51.6883,51.645,51.6796,22200.0
2007-07-06 15:30:00,59.6,59.63,59.58,59.6,38200.0,51.671,51.697,51.6536,51.671,38200.0
2007-07-06 15:40:00,59.6,59.64,59.51,59.53,53900.0,51.671,51.7056,51.5929,51.6103,53900.0
2007-07-06 15:50:00,59.55,59.61,59.52,59.59,41200.0,51.6276,51.6796,51.6016,51.6623,41200.0
2007-07-09 09:30:00,59.81,59.9,59.57,59.59,24600.0,51.853,51.9311,51.645,51.6623,24600.0
2007-07-09 09:40:00,59.6,59.75,59.23,59.29,49800.0,51.671,51.801,51.3502,51.4022,49800.0
2007-07-09 09:50:00,59.29,59.31,59.01,59.05,58300.0,51.4022,51.4195,51.1595,51.1941,58300.0
2007-07-09 10:00:00,59.03,59.28,59.03,59.25,24500.0,51.1768,51.3935,51.1768,51.3675,24500.0
2007-07-09 10:10:00,59.24,59.27,59.2,59.22,63900.0,51.3589,51.3849,51.3242,51.3415,63900.0
2007-07-09 10:20:00,59.23,59.26,58.87,58.9,69000.0,51.3502,51.3762,51.0381,51.0641,69000.0
2007-07-09 10:30:00,58.91,59.03,58.91,59.03,28200.0,51.0728,51.1768,51.0728,51.1768,28200.0
2007-07-09 10:40:00,59.02,59.03,58.91,58.93,26600.0,51.1681,51.1768,51.0728,51.0901,26600.0
2007-07-09 10:50:00,58.93,59.06,58.92,59.04,94000.0,51.0901,51.2028,51.0814,51.1855,94000.0
2007-07-09 11:00:00,59.04,59.29,59.03,59.27,79100.0,51.1855,51.4022,51.1768,51.3849,79100.0
2007-07-09 11:10:00,59.27,59.29,59.09,59.16,41900.0,51.3849,51.4022,51.2288,51.2895,41900.0
2007-07-09 11:20:00,59.15,59.25,59.12,59.23,14300.0,51.2808,51.3675,51.2548,51.3502,14300.0
2007-07-09 11:30:00,59.25,59.25,59.2,59.21,10300.0,51.3675,51.3675,51.3242,51.3328,10300.0
2007-07-09 11:40:00,59.21,59.23,59.2,59.2,89900.0,51.3328,51.3502,51.3242,51.3242,89900.0
2007-07-09 11:50:00,59.21,59.25,59.19,59.25,30300.0,51.3328,51.3675,51.3155,51.3675,30300.0
2007-07-09 12:00:00,59.25,59.25,59.24,59.25,8400.0,51.3675,51.3675,51.3589,51.3675,8400.0
2007-07-09 12:10:00,59.24,59.25,59.2,59.21,57700.0,51.3589,51.3675,51.3242,51.3328,57700.0
2007-07-09 12:20:00,59.21,59.21,59.13,59.15,11000.0,51.3328,51.3328,51.2635,51.2808,11000.0
2007-07-09 12:30:00,59.15,59.24,59.15,59.19,13400.0,51.2808,51.3589,51.2808,51.3155,13400.0
2007-07-09 12:40:00,59.19,59.2,59.16,59.2,12900.0,51.3155,51.3242,51.2895,51.3242,12900.0
2007-07-09 12:50:00,59.2,59.25,59.19,59.23,23000.0,51.3242,51.3675,51.3155,51.3502,23000.0
2007-07-09 13:00:00,59.24,59.25,59.2,59.22,10500.0,51.3589,51.3675,51.3242,51.3415,10500.0
2007-07-09 13:10:00,59.21,59.23,59.16,59.21,17800.0,51.3328,51.3502,51.2895,51.3328,17800.0
2007-07-09 13:20:00,59.23,59.25,59.19,59.23,15600.0,51.3502,51.3675,51.3155,51.3502,15600.0
2007-07-09 13:30:00,59.22,59.25,59.22,59.22,8300.0,51.3415,51.3675,51.3415,51.3415,8300.0
2007-07-09 13:40:00,59.23,59.25,59.22,59.23,10900.0,51.3502,51.3675,51.3415,51.3502,10900.0
2007-07-09 13:50:00,59.23,59.25,59.22,59.24,8200.0,51.3502,51.3675,51.3415,51.3589,8200.0
2007-07-09 14:00:00,59.25,59.26,59.22,59.25,10800.0,51.3675,51.3762,51.3415,51.3675,10800.0
2007-07-09 14:10:00,59.25,59.25,59.18,59.18,20900.0,51.3675,51.3675,51.3068,51.3068,20900.0
2007-07-09 14:20:00,59.18,59.2,59.11,59.11,27400.0,51.3068,51.3242,51.2462,51.2462,27400.0
2007-07-09 14:30:00,59.11,59.12,59.06,59.07,17200.0,51.2462,51.2548,51.2028,51.2115,17200.0
2007-07-09 14:40:00,59.07,59.18,59.07,59.15,24400.0,51.2115,51.3068,51.2115,51.2808,24400.0
2007-07-09 14:50:00,59.16,59.19,59.13,59.16,19300.0,51.2895,51.3155,51.2635,51.2895,19300.0
2007-07-09 15:00:00,59.16,59.22,59.13,59.15,47300.0,51.2895,51.3415,51.2635,51.2808,47300.0
2007-07-09 15:10:00,59.16,59.16,59.08,59.11,29300.0,51.2895,51.2895,51.2201,51.2462,29300.0
2007-07-09 15:20:00,59.11,59.15,59.07,59.12,41500.0,51.2462,51.2808,51.2115,51.2548,41500.0
2007-07-09 15:30:00,59.12,59.12,58.99,59.01,52800.0,51.2548,51.2548,51.1421,51.1595,52800.0
2007-07-09 15:40:00,59.01,59.02,58.94,58.98,72600.0,51.1595,51.1681,51.0988,51.1334,72600.0
2007-07-09 15:50:00,58.97,59.0,58.8,58.93,138600.0,51.1248,51.1508,50.9774,51.0901,138600.0
2007-07-10 09:30:00,58.5,58.82,58.5,58.74,31700.0,50.7173,50.9947,50.7173,50.9254,31700.0
2007-07-10 09:40:00,58.71,58.72,58.55,58.65,29600.0,50.8994,50.908,50.7607,50.8473,29600.0
2007-07-10 09:50:00,58.65,58.79,58.55,58.68,23100.0,50.8473,50.9687,50.7607,50.8734,23100.0
2007-07-10 10:00:00,58.66,58.66,58.56,58.6,35000.0,50.856,50.856,50.7693,50.804,35000.0
2007-07-10 10:10:00,58.6,58.75,58.57,58.68,42600.0,50.804,50.934,50.778,50.8734,42600.0
2007-07-10 10:20:00,58.67,58.71,58.29,58.3,44300.0,50.8647,50.8994,50.5352,50.5439,44300.0
2007-07-10 10:30:00,58.29,58.44,58.19,58.41,72000.0,50.5352,50.6653,50.4485,50.6393,72000.0
2007-07-10 10:40:00,58.42,58.5,58.31,58.36,30800.0,50.6479,50.7173,50.5526,50.5959,30800.0
2007-07-10 10:50:00,58.37,58.52,58.37,58.5,14100.0,50.6046,50.7346,50.6046,50.7173,14100.0
2007-07-10 11:00:00,58.49,58.65,58.49,58.62,21100.0,50.7086,50.8473,50.7086,50.8213,21100.0
2007-07-10 11:10:00,58.63,58.76,58.62,58.73,15000.0,50.83,50.9427,50.8213,50.9167,15000.0
2007-07-10 11:20:00,58.72,58.73,58.57,58.57,17200.0,50.908,50.9167,50.778,50.778,17200.0
2007-07-10 11:30:00,58.56,58.65,58.55,58.61,20100.0,50.7693,50.8473,50.7607,50.8127,20100.0
2007-07-10 11:40:00,58.6,58.62,58.57,58.58,12400.0,50.804,50.8213,50.778,50.7867,12400.0
2007-07-10 11:50:00,58.55,58.66,58.55,58.62,13300.0,50.7607,50.856,50.7607,50.8213,13300.0
2007-07-10 12:00:00,58.62,58.67,58.62,58.63,11700.0,50.8213,50.8647,50.8213,50.83,11700.0
2007-07-10 12:10:00,58.63,58.65,58.5,58.52,17600.0,50.83,50.8473,50.7173,50.7346,17600.0
2007-07-10 12:20:00,58.51,58.56,58.49,58.51,16200.0,50.726,50.7693,50.7086,50.726,16200.0
2007-07-10 12:30:00,58.51,58.58,58.49,58.55,66800.0,50.726,50.7867,50.7086,50.7607,66800.0
2007-07-10 12:40:00,58.55,58.56,58.42,58.45,13500.0,50.7607,50.7693,50.6479,50.674,13500.0
2007-07-10 12:50:00,58.45,58.5,58.41,58.49,18900.0,50.674,50.7173,50.6393,50.7086,18900.0
2007-07-10 13:00:00,58.49,58.59,58.4,58.48,15600.0,50.7086,50.7953,50.6306,50.7,15600.0
2007-07-10 13:10:00,58.48,58.55,58.41,58.45,12400.0,50.7,50.7607,50.6393,50.674,12400.0
2007-07-10 13:20:00,58.43,58.43,58.29,58.43,26200.0,50.6566,50.6566,50.5352,50.6566,26200.0
2007-07-10 13:30:00,58.43,58.49,58.33,58.45,21300.0,50.6566,50.7086,50.5699,50.674,21300.0
2007-07-10 13:40:00,58.45,58.45,58.13,58.21,27700.0,50.674,50.674,50.3965,50.4659,27700.0
2007-07-10 13:50:00,58.23,58.29,58.13,58.25,33300.0,50.4832,50.5352,50.3965,50.5006,33300.0
2007-07-10 14:00:00,58.25,58.28,58.1,58.18,23600.0,50.5006,50.5266,50.3705,50.4399,23600.0
2007-07-10 14:10:00,58.15,58.28,58.11,58.26,18800.0,50.4139,50.5266,50.3792,50.5092,18800.0
2007-07-10 14:20:00,58.27,58.27,58.15,58.19,14700.0,50.5179,50.5179,50.4139,50.4485,14700.0
2007-07-10 14:30:00,58.18,58.24,58.16,58.19,18000.0,50.4399,50.4919,50.4225,50.4485,18000.0
2007-07-10 14:40:00,58.18,58.22,58.09,58.12,49600.0,50.4399,50.4746,50.3619,50.3879,49600.0
2007-07-10 14:50:00,58.1,58.21,58.1,58.18,21000.0,50.3705,50.4659,50.3705,50.4399,21000.0
2007-07-10 15:00:00,58.19,58.22,58.04,58.1,27300.0,50.4485,50.4746,50.3185,50.3705,27300.0
2007-07-10 15:10:00,58.1,58.16,58.02,58.11,29800.0,50.3705,50.4225,50.3012,50.3792,29800.0
2007-07-10 15:20:00,58.11,58.21,58.1,58.17,37600.0,50.3792,50.4659,50.3705,50.4312,37600.0
2007-07-10 15:30:00,58.18,58.18,58.06,58.11,51700.0,50.4399,50.4399,50.3358,50.3792,51700.0
2007-07-10 15:40:00,58.11,58.11,58.02,58.09,34800.0,50.3792,50.3792,50.3012,50.3619,34800.0
2007-07-10 15:50:00,58.09,58.19,58.05,58.05,62300.0,50.3619,50.4485,50.3272,50.3272,62300.0
2007-07-11 09:30:00,58.37,58.59,58.24,58.51,50500.0,50.6046,50.7953,50.4919,50.726,50500.0
2007-07-11 09:40:00,58.54,58.69,58.53,58.69,31200.0,50.752,50.882,50.7433,50.882,31200.0
2007-07-11 09:50:00,58.69,58.69,58.25,58.34,47900.0,50.882,50.882,50.5006,50.5786,47900.0
2007-07-11 10:00:00,58.33,58.58,58.25,58.58,33900.0,50.5699,50.7867,50.5006,50.7867,33900.0
2007-07-11 10:10:00,58.58,58.83,58.58,58.78,51500.0,50.7867,51.0034,50.7867,50.9601,51500.0
2007-07-11 10:20:00,58.79,58.8,58.56,58.65,27100.0,50.9687,50.9774,50.7693,50.8473,27100.0
2007-07-11 10:30:00,58.67,58.78,58.5,58.52,40900.0,50.8647,50.9601,50.7173,50.7346,40900.0
2007-07-11 10:40:00,58.52,58.55,58.51,58.54,19300.0,50.7346,50.7607,50.726,50.752,19300.0
2007-07-11 10:50:00,58.54,58.55,58.53,58.54,28200.0,50.752,50.7607,50.7433,50.752,28200.0
2007-07-11 11:00:00,58.55,58.55,58.52,58.53,31200.0,50.7607,50.7607,50.7346,50.7433,31200.0
2007-07-11 11:10:00,58.53,58.55,58.47,58.53,51600.0,50.7433,50.7607,50.6913,50.7433,51600.0
2007-07-11 11:20:00,58.54,58.61,58.53,58.59,33200.0,50.752,50.8127,50.7433,50.7953,33200.0
2007-07-11 11:30:00,58.58,58.6,58.54,58.55,25300.0,50.7867,50.804,50.752,50.7607,25300.0
2007-07-11 11:40:00,58.56,58.64,58.56,58.64,18800.0,50.7693,50.8387,50.7693,50.8387,18800.0
2007-07-11 11:50:00,58.66,58.74,58.66,58.71,22100.0,50.856,50.9254,50.856,50.8994,22100.0
2007-07-11 12:00:00,58.71,58.75,58.61,58.63,36900.0,50.8994,50.934,50.8127,50.83,36900.0
2007-07-11 12:10:00,58.61,58.69,58.61,58.63,18000.0,50.8127,50.882,50.8127,50.83,18000.0
2007-07-11 12:20:00,58.62,58.73,58.61,58.72,14500.0,50.8213,50.9167,50.8127,50.908,14500.0
2007-07-11 12:30:00,58.72,58.81,58.72,58.81,36300.0,50.908,50.9861,50.908,50.9861,36300.0
2007-07-11 12:40:00,58.83,58.92,58.81,58.82,33900.0,51.0034,51.0814,50.9861,50.9947,33900.0
2007-07-11 12:50:00,58.82,58.84,58.77,58.79,17800.0,50.9947,51.0121,50.9514,50.9687,17800.0
2007-07-11 13:00:00,58.78,58.81,58.77,58.81,12600.0,50.9601,50.9861,50.9514,50.9861,12600.0
2007-07-11 13:10:00,58.81,58.82,58.79,58.79,9800.0,50.9861,50.9947,50.9687,50.9687,9800.0
2007-07-11 13:20:00,58.78,58.93,58.77,58.93,22100.0,50.9601,51.0901,50.9514,51.0901,22100.0
2007-07-11 13:30:00,58.93,59.03,58.93,59.02,25500.0,51.0901,51.1768,51.0901,51.1681,25500.0
2007-07-11 13:40:00,59.02,59.11,59.01,59.09,20200.0,51.1681,51.2462,51.1595,51.2288,20200.0
2007-07-11 13:50:00,59.09,59.09,58.86,58.86,27200.0,51.2288,51.2288,51.0294,51.0294,27200.0
2007-07-11 14:00:00,58.87,58.87,58.57,58.68,74200.0,51.0381,51.0381,50.778,50.8734,74200.0
2007-07-11 14:10:00,58.68,58.85,58.67,58.8,24400.0,50.8734,51.0207,50.8647,50.9774,24400.0
2007-07-11 14:20:00,58.81,58.91,58.8,58.89,14700.0,50.9861,51.0728,50.9774,51.0554,14700.0
2007-07-11 14:30:00,58.89,58.91,58.79,58.88,18400.0,51.0554,51.0728,50.9687,51.0468,18400.0
2007-07-11 14:40:00,58.88,58.89,58.77,58.8,28100.0,51.0468,51.0554,50.9514,50.9774,28100.0
2007-07-11 14:50:00,58.79,58.87,58.74,58.83,38700.0,50.9687,51.0381,50.9254,51.0034,38700.0
2007-07-11 15:00:00,58.83,58.95,58.78,58.93,30800.0,51.0034,51.1074,50.9601,51.0901,30800.0
2007-07-11 15:10:00,58.92,59.02,58.86,59.02,52900.0,51.0814,51.1681,51.0294,51.1681,52900.0
2007-07-11 15:20:00,59.02,59.07,58.97,59.05,36000.0,51.1681,51.2115,51.1248,51.1941,36000.0
2007-07-11 15:30:00,59.04,59.07,58.96,58.98,34700.0,51.1855,51.2115,51.1161,51.1334,34700.0
2007-07-11 15:40:00,58.99,59.04,58.97,59.02,36800.0,51.1421,51.1855,51.1248,51.1681,36800.0
2007-07-11 15:50:00,59.01,59.18,59.0,59.18,72800.0,51.1595,51.3068,51.1508,51.3068,72800.0
2007-07-12 09:30:00,59.28,59.75,59.22,59.68,31000.0,51.3935,51.801,51.3415,51.7403,31000.0
2007-07-12 09:40:00,59.68,59.87,59.61,59.82,41900.0,51.7403,51.905,51.6796,51.8617,41900.0
2007-07-12 09:50:00,59.8,60.0,59.8,59.96,32100.0,51.8444,52.0177,51.8444,51.9831,32100.0
2007-07-12 10:00:00,59.98,60.02,59.86,59.96,100100.0,52.0004,52.0351,51.8964,51.9831,100100.0
2007-07-12 10:10:00,59.97,60.04,59.95,60.02,74600.0,51.9917,52.0524,51.9744,52.0351,74600.0
2007-07-12 10:20:00,60.03,60.19,59.99,60.19,116300.0,52.0438,52.1825,52.0091,52.1825,116300.0
2007-07-12 10:30:00,60.2,60.36,60.19,60.25,94300.0,52.1911,52.3299,52.1825,52.2345,94300.0
2007-07-12 10:40:00,60.26,60.33,60.26,60.33,33600.0,52.2432,52.3038,52.2432,52.3038,33600.0
2007-07-12 10:50:00,60.33,60.46,60.32,60.45,62400.0,52.3038,52.4166,52.2952,52.4079,62400.0
2007-07-12 11:00:00,60.45,60.5,60.44,60.44,45800.0,52.4079,52.4512,52.3992,52.3992,45800.0
2007-07-12 11:10:00,60.43,60.43,60.18,60.21,39700.0,52.3905,52.3905,52.1738,52.1998,39700.0
2007-07-12 11:20:00,60.22,60.22,60.03,60.03,67100.0,52.2085,52.2085,52.0438,52.0438,67100.0
2007-07-12 11:30:00,60.03,60.27,59.2,60.15,80800.0,52.0438,52.2518,51.3242,52.1478,80800.0
2007-07-12 11:40:00,60.15,60.23,60.14,60.23,33200.0,52.1478,52.2171,52.1391,52.2171,33200.0
2007-07-12 11:50:00,60.22,60.24,60.16,60.2,32300.0,52.2085,52.2258,52.1565,52.1911,32300.0
2007-07-12 12:00:00,60.2,60.21,60.16,60.21,33500.0,52.1911,52.1998,52.1565,52.1998,33500.0
2007-07-12 12:10:00,60.21,60.29,60.19,60.23,17700.0,52.1998,52.2692,52.1825,52.2171,17700.0
2007-07-12 12:20:00,60.21,60.23,60.18,60.21,33100.0,52.1998,52.2171,52.1738,52.1998,33100.0
2007-07-12 12:30:00,60.22,60.22,60.19,60.2,47900.0,52.2085,52.2085,52.1825,52.1911,47900.0
2007-07-12 12:40:00,60.2,60.25,60.19,60.23,47000.0,52.1911,52.2345,52.1825,52.2171,47000.0
2007-07-12 12:50:00,60.23,60.27,60.22,60.24,48200.0,52.2171,52.2518,52.2085,52.2258,48200.0
2007-07-12 13:00:00,60.25,60.31,60.25,60.3,26300.0,52.2345,52.2865,52.2345,52.2778,26300.0
2007-07-12 13:10:00,60.3,60.36,60.3,60.35,40400.0,52.2778,52.3299,52.2778,52.3212,40400.0
2007-07-12 13:20:00,60.35,60.39,60.34,60.35,27400.0,52.3212,52.3559,52.3125,52.3212,27400.0
2007-07-12 13:30:00,60.35,60.35,60.33,60.34,37300.0,52.3212,52.3212,52.3038,52.3125,37300.0
2007-07-12 13:40:00,60.35,60.38,60.32,60.36,28800.0,52.3212,52.3472,52.2952,52.3299,28800.0
2007-07-12 13:50:00,60.36,60.37,60.33,60.33,14300.0,52.3299,52.3385,52.3038,52.3038,14300.0
2007-07-12 14:00:00,60.34,60.35,60.33,60.35,83800.0,52.3125,52.3212,52.3038,52.3212,83800.0
2007-07-12 14:10:00,60.34,60.35,60.34,60.34,59700.0,52.3125,52.3212,52.3125,52.3125,59700.0
2007-07-12 14:20:00,60.34,60.37,60.33,60.33,54800.0,52.3125,52.3385,52.3038,52.3038,54800.0
2007-07-12 14:30:00,60.35,60.35,60.32,60.32,24000.0,52.3212,52.3212,52.2952,52.2952,24000.0
2007-07-12 14:40:00,60.33,60.35,60.3,60.3,38400.0,52.3038,52.3212,52.2778,52.2778,38400.0
2007-07-12 14:50:00,60.3,60.34,60.27,60.34,46200.0,52.2778,52.3125,52.2518,52.3125,46200.0
2007-07-12 15:00:00,60.34,60.35,60.29,60.29,66100.0,52.3125,52.3212,52.2692,52.2692,66100.0
2007-07-12 15:10:00,60.29,60.32,60.2,60.27,142200.0,52.2692,52.2952,52.1911,52.2518,142200.0
2007-07-12 15:20:00,60.26,60.3,60.26,60.3,49400.0,52.2432,52.2778,52.2432,52.2778,49400.0
2007-07-12 15:30:00,60.3,60.4,60.26,60.38,124100.0,52.2778,52.3645,52.2432,52.3472,124100.0
2007-07-12 15:40:00,60.39,60.55,60.39,60.5,96500.0,52.3559,52.4946,52.3559,52.4512,96500.0
2007-07-12 15:50:00,60.5,60.52,60.4,60.49,107400.0,52.4512,52.4686,52.3645,52.4426,107400.0
2007-07-13 09:30:00,60.49,60.54,60.3,60.36,26300.0,52.4426,52.4859,52.2778,52.3299,26300.0
2007-07-13 09:40:00,60.36,60.56,60.3,60.4,54100.0,52.3299,52.5032,52.2778,52.3645,54100.0
2007-07-13 09:50:00,60.38,60.39,60.3,60.33,27600.0,52.3472,52.3559,52.2778,52.3038,27600.0
2007-07-13 10:00:00,60.34,60.44,60.3,60.33,50000.0,52.3125,52.3992,52.2778,52.3038,50000.0
2007-07-13 10:10:00,60.31,60.4,60.3,60.36,37400.0,52.2865,52.3645,52.2778,52.3299,37400.0
2007-07-13 10:20:00,60.36,60.4,60.35,60.36,14300.0,52.3299,52.3645,52.3212,52.3299,14300.0
2007-07-13 10:30:00,60.36,60.39,60.32,60.37,20400.0,52.3299,52.3559,52.2952,52.3385,20400.0
2007-07-13 10:40:00,60.37,60.49,60.36,60.42,34500.0,52.3385,52.4426,52.3299,52.3819,34500.0
2007-07-13 10:50:00,60.42,60.52,60.42,60.49,27200.0,52.3819,52.4686,52.3819,52.4426,27200.0
2007-07-13 11:00:00,60.49,60.5,60.45,60.49,14100.0,52.4426,52.4512,52.4079,52.4426,14100.0
2007-07-13 11:10:00,60.49,60.5,60.44,60.46,20600.0,52.4426,52.4512,52.3992,52.4166,20600.0
2007-07-13 11:20:00,60.48,60.5,60.45,60.48,15900.0,52.4339,52.4512,52.4079,52.4339,15900.0
2007-07-13 11:30:00,60.48,60.53,60.46,60.51,42400.0,52.4339,52.4772,52.4166,52.4599,42400.0
2007-07-13 11:40:00,60.51,60.54,60.5,60.54,22400.0,52.4599,52.4859,52.4512,52.4859,22400.0
2007-07-13 11:50:00,60.53,60.58,60.5,60.52,23700.0,52.4772,52.5206,52.4512,52.4686,23700.0
2007-07-13 12:00:00,60.53,60.53,60.48,60.48,17200.0,52.4772,52.4772,52.4339,52.4339,17200.0
2007-07-13 12:10:00,60.48,60.52,60.47,60.51,24400.0,52.4339,52.4686,52.4252,52.4599,24400.0
2007-07-13 12:20:00,60.51,60.52,60.49,60.49,19000.0,52.4599,52.4686,52.4426,52.4426,19000.0
2007-07-13 12:30:00,60.5,60.5,60.47,60.49,21600.0,52.4512,52.4512,52.4252,52.4426,21600.0
2007-07-13 12:40:00,60.49,60.52,60.47,60.48,15300.0,52.4426,52.4686,52.4252,52.4339,15300.0
2007-07-13 12:50:00,60.48,60.48,60.36,60.44,61700.0,52.4339,52.4339,52.3299,52.3992,61700.0
2007-07-13 13:00:00,60.44,60.5,60.43,60.49,50100.0,52.3992,52.4512,52.3905,52.4426,50100.0
2007-07-13 13:10:00,60.49,60.52,60.46,60.52,26100.0,52.4426,52.4686,52.4166,52.4686,26100.0
2007-07-13 13:20:00,60.52,60.57,60.49,60.55,29300.0,52.4686,52.5119,52.4426,52.4946,29300.0
2007-07-13 13:30:00,60.56,60.59,60.54,60.56,12000.0,52.5032,52.5293,52.4859,52.5032,12000.0
2007-07-13 13:40:00,60.57,60.65,60.54,60.59,29400.0,52.5119,52.5813,52.4859,52.5293,29400.0
2007-07-13 13:50:00,60.6,60.6,60.49,60.5,18600.0,52.5379,52.5379,52.4426,52.4512,18600.0
2007-07-13 14:00:00,60.51,60.56,60.48,60.56,28300.0,52.4599,52.5032,52.4339,52.5032,28300.0
2007-07-13 14:10:00,60.56,60.58,60.5,60.51,20300.0,52.5032,52.5206,52.4512,52.4599,20300.0
2007-07-13 14:20:00,60.51,60.55,60.5,60.52,19300.0,52.4599,52.4946,52.4512,52.4686,19300.0
2007-07-13 14:30:00,60.51,60.53,60.5,60.5,20900.0,52.4599,52.4772,52.4512,52.4512,20900.0
2007-07-13 14:40:00,60.51,60.59,60.51,60.57,16500.0,52.4599,52.5293,52.4599,52.5119,16500.0
2007-07-13 14:50:00,60.57,60.66,60.53,60.57,21300.0,52.5119,52.5899,52.4772,52.5119,21300.0
2007-07-13 15:00:00,60.59,60.6,60.54,60.57,19000.0,52.5293,52.5379,52.4859,52.5119,19000.0
2007-07-13 15:10:00,60.57,60.61,60.53,60.59,29200.0,52.5119,52.5466,52.4772,52.5293,29200.0
2007-07-13 15:20:00,60.58,60.62,60.55,60.58,28700.0,52.5206,52.5553,52.4946,52.5206,28700.0
2007-07-13 15:30:00,60.58,60.62,60.51,60.54,36300.0,52.5206,52.5553,52.4599,52.4859,36300.0
2007-07-13 15:40:00,60.56,60.57,60.5,60.52,43600.0,52.5032,52.5119,52.4512,52.4686,43600.0
2007-07-13 15:50:00,60.52,60.56,60.49,60.5,61800.0,52.4686,52.5032,52.4426,52.4512,61800.0
2007-07-16 09:30:00,60.29,60.42,60.14,60.18,45200.0,52.2692,52.3819,52.1391,52.1738,45200.0
2007-07-16 09:40:00,60.16,60.32,60.15,60.22,39300.0,52.1565,52.2952,52.1478,52.2085,39300.0
2007-07-16 09:50:00,60.21,60.25,60.18,60.2,20500.0,52.1998,52.2345,52.1738,52.1911,20500.0
2007-07-16 10:00:00,60.2,60.31,60.17,60.25,27300.0,52.1911,52.2865,52.1651,52.2345,27300.0
2007-07-16 10:10:00,60.25,60.32,60.21,60.22,37600.0,52.2345,52.2952,52.1998,52.2085,37600.0
2007-07-16 10:20:00,60.21,60.26,60.18,60.19,16600.0,52.1998,52.2432,52.1738,52.1825,16600.0
2007-07-16 10:30:00,60.2,60.27,60.2,60.26,17000.0,52.1911,52.2518,52.1911,52.2432,17000.0
2007-07-16 10:40:00,60.26,60.27,60.19,60.2,23700.0,52.2432,52.2518,52.1825,52.1911,23700.0
2007-07-16 10:50:00,60.19,60.24,60.08,60.19,37600.0,52.1825,52.2258,52.0871,52.1825,37600.0
2007-07-16 11:00:00,60.18,60.24,59.92,59.93,37400.0,52.1738,52.2258,51.9484,51.9571,37400.0
2007-07-16 11:10:00,59.95,59.95,59.9,59.94,16100.0,51.9744,51.9744,51.9311,51.9657,16100.0
2007-07-16 11:20:00,59.93,59.94,59.86,59.86,17800.0,51.9571,51.9657,51.8964,51.8964,17800.0
2007-07-16 11:30:00,59.86,59.87,59.8,59.81,29000.0,51.8964,51.905,51.8444,51.853,29000.0
2007-07-16 11:40:00,59.82,59.88,59.74,59.85,36800.0,51.8617,51.9137,51.7923,51.8877,36800.0
2007-07-16 11:50:00,59.86,59.87,59.81,59.85,12200.0,51.8964,51.905,51.853,51.8877,12200.0
2007-07-16 12:00:00,59.85,59.91,59.84,59.91,10400.0,51.8877,51.9397,51.879,51.9397,10400.0
2007-07-16 12:10:00,59.92,59.99,59.92,59.98,25100.0,51.9484,52.0091,51.9484,52.0004,25100.0
2007-07-16 12:20:00,59.97,60.06,59.97,60.06,12100.0,51.9917,52.0698,51.9917,52.0698,12100.0
2007-07-16 12:30:00,60.05,60.19,60.05,60.18,9200.0,52.0611,52.1825,52.0611,52.1738,9200.0
2007-07-16 12:40:00,60.18,60.19,60.16,60.16,12200.0,52.1738,52.1825,52.1565,52.1565,12200.0
2007-07-16 12:50:00,60.16,60.17,60.15,60.16,9300.0,52.1565,52.1651,52.1478,52.1565,9300.0
2007-07-16 13:00:00,60.17,60.17,60.1,60.12,18800.0,52.1651,52.1651,52.1044,52.1218,18800.0
2007-07-16 13:10:00,60.12,60.17,60.12,60.15,9600.0,52.1218,52.1651,52.1218,52.1478,9600.0
2007-07-16 13:20:00,60.15,60.26,60.15,60.25,8400.0,52.1478,52.2432,52.1478,52.2345,8400.0
2007-07-16 13:30:00,60.26,60.28,60.2,60.26,11200.0,52.2432,52.2605,52.1911,52.2432,11200.0
2007-07-16 13:40:00,60.25,60.31,60.24,60.3,7100.0,52.2345,52.2865,52.2258,52.2778,7100.0
2007-07-16 13:50:00,60.31,60.31,60.07,60.17,22400.0,52.2865,52.2865,52.0784,52.1651,22400.0
2007-07-16 14:00:00,60.18,60.2,60.11,60.19,13900.0,52.1738,52.1911,52.1131,52.1825,13900.0
2007-07-16 14:10:00,60.19,60.22,60.19,60.22,12200.0,52.1825,52.2085,52.1825,52.2085,12200.0
2007-07-16 14:20:00,60.21,60.27,60.19,60.26,7600.0,52.1998,52.2518,52.1825,52.2432,7600.0
2007-07-16 14:30:00,60.26,60.28,60.24,60.26,16600.0,52.2432,52.2605,52.2258,52.2432,16600.0
2007-07-16 14:40:00,60.25,60.32,60.25,60.31,9200.0,52.2345,52.2952,52.2345,52.2865,9200.0
2007-07-16 14:50:00,60.32,60.32,60.26,60.32,23700.0,52.2952,52.2952,52.2432,52.2952,23700.0
2007-07-16 15:00:00,60.32,60.33,60.28,60.33,15000.0,52.2952,52.3038,52.2605,52.3038,15000.0
2007-07-16 15:10:00,60.33,60.38,60.33,60.38,16100.0,52.3038,52.3472,52.3038,52.3472,16100.0
2007-07-16 15:20:00,60.38,60.44,60.37,60.41,20300.0,52.3472,52.3992,52.3385,52.3732,20300.0
2007-07-16 15:30:00,60.4,60.41,60.26,60.3,54700.0,52.3645,52.3732,52.2432,52.2778,54700.0
2007-07-16 15:40:00,60.3,60.32,60.22,60.31,38000.0,52.2778,52.2952,52.2085,52.2865,38000.0
2007-07-16 15:50:00,60.3,60.31,60.23,60.23,40800.0,52.2778,52.2865,52.2171,52.2171,40800.0
2007-07-17 09:30:00,60.33,60.58,60.25,60.54,35900.0,52.3038,52.5206,52.2345,52.4859,35900.0
2007-07-17 09:40:00,60.55,60.71,60.45,60.69,47200.0,52.4946,52.6333,52.4079,52.616,47200.0
2007-07-17 09:50:00,60.69,60.97,60.68,60.91,38900.0,52.616,52.8587,52.6073,52.8067,38900.0
2007-07-17 10:00:00,60.91,60.98,60.72,60.8,46500.0,52.8067,52.8674,52.642,52.7113,46500.0
2007-07-17 10:10:00,60.8,60.89,60.8,60.86,21600.0,52.7113,52.7893,52.7113,52.7633,21600.0
2007-07-17 10:20:00,60.87,61.0,60.85,60.98,19800.0,52.772,52.8847,52.7547,52.8674,19800.0
2007-07-17 10:30:00,60.99,61.0,60.83,60.84,26000.0,52.876,52.8847,52.7373,52.746,26000.0
2007-07-17 10:40:00,60.83,60.91,60.83,60.86,67400.0,52.7373,52.8067,52.7373,52.7633,67400.0
2007-07-17 10:50:00,60.87,61.02,60.86,61.0,40800.0,52.772,52.9021,52.7633,52.8847,40800.0
2007-07-17 11:00:00,61.01,61.06,60.94,61.05,49700.0,52.8934,52.9367,52.8327,52.9281,49700.0
2007-07-17 11:10:00,61.05,61.09,60.97,61.02,35200.0,52.9281,52.9627,52.8587,52.9021,35200.0
2007-07-17 11:20:00,61.01,61.08,60.98,61.08,254700.0,52.8934,52.9541,52.8674,52.9541,254700.0
2007-07-17 11:30:00,61.07,61.09,61.04,61.05,21900.0,52.9454,52.9627,52.9194,52.9281,21900.0
2007-07-17 11:40:00,61.04,61.06,61.0,61.0,11400.0,52.9194,52.9367,52.8847,52.8847,11400.0
2007-07-17 11:50:00,61.02,61.05,60.98,60.99,16100.0,52.9021,52.9281,52.8674,52.876,16100.0
2007-07-17 12:00:00,60.99,61.06,60.99,61.02,22800.0,52.876,52.9367,52.876,52.9021,22800.0
2007-07-17 12:10:00,61.01,61.03,60.92,60.97,65900.0,52.8934,52.9107,52.8154,52.8587,65900.0
2007-07-17 12:20:00,60.97,60.98,60.9,60.98,17300.0,52.8587,52.8674,52.798,52.8674,17300.0
2007-07-17 12:30:00,60.98,60.99,60.95,60.97,36800.0,52.8674,52.876,52.8414,52.8587,36800.0
2007-07-17 12:40:00,60.97,60.99,60.92,60.94,14300.0,52.8587,52.876,52.8154,52.8327,14300.0
2007-07-17 12:50:00,60.93,60.94,60.79,60.79,14200.0,52.824,52.8327,52.7026,52.7026,14200.0
2007-07-17 13:00:00,60.8,60.87,60.75,60.82,23900.0,52.7113,52.772,52.668,52.7287,23900.0
2007-07-17 13:10:00,60.81,60.85,60.73,60.74,16800.0,52.72,52.7547,52.6506,52.6593,16800.0
2007-07-17 13:20:00,60.74,60.74,60.55,60.57,38600.0,52.6593,52.6593,52.4946,52.5119,38600.0
2007-07-17 13:30:00,60.58,60.73,60.55,60.73,15800.0,52.5206,52.6506,52.4946,52.6506,15800.0
2007-07-17 13:40:00,60.73,60.74,60.69,60.72,42200.0,52.6506,52.6593,52.616,52.642,42200.0
2007-07-17 13:50:00,60.73,60.83,60.72,60.79,20700.0,52.6506,52.7373,52.642,52.7026,20700.0
2007-07-17 14:00:00,60.79,60.86,60.78,60.85,38300.0,52.7026,52.7633,52.694,52.7547,38300.0
2007-07-17 14:10:00,60.85,60.93,60.82,60.91,17800.0,52.7547,52.824,52.7287,52.8067,17800.0
2007-07-17 14:20:00,60.9,60.94,60.86,60.89,56000.0,52.798,52.8327,52.7633,52.7893,56000.0
2007-07-17 14:30:00,60.9,60.9,60.84,60.86,13800.0,52.798,52.798,52.746,52.7633,13800.0
2007-07-17 14:40:00,60.85,60.89,60.84,60.85,13100.0,52.7547,52.7893,52.746,52.7547,13100.0
2007-07-17 14:50:00,60.84,60.88,60.81,60.88,12600.0,52.746,52.7807,52.72,52.7807,12600.0
2007-07-17 15:00:00,60.88,60.88,60.8,60.82,16800.0,52.7807,52.7807,52.7113,52.7287,16800.0
2007-07-17 15:10:00,60.81,60.82,60.74,60.75,23700.0,52.72,52.7287,52.6593,52.668,23700.0
2007-07-17 15:20:00,60.75,60.78,60.72,60.78,37000.0,52.668,52.694,52.642,52.694,37000.0
2007-07-17 15:30:00,60.79,60.79,60.74,60.75,58600.0,52.7026,52.7026,52.6593,52.668,58600.0
2007-07-17 15:40:00,60.76,60.77,60.72,60.74,60600.0,52.6766,52.6853,52.642,52.6593,60600.0
2007-07-17 15:50:00,60.74,60.76,60.64,60.73,114700.0,52.6593,52.6766,52.5726,52.6506,114700.0
2007-07-18 09:30:00,60.71,60.71,59.85,59.87,129100.0,52.6333,52.6333,51.8877,51.905,129100.0
2007-07-18 09:40:00,59.87,60.23,59.86,60.05,99700.0,51.905,52.2171,51.8964,52.0611,99700.0
2007-07-18 09:50:00,60.05,60.06,59.58,59.67,226400.0,52.0611,52.0698,51.6536,51.7317,226400.0
2007-07-18 10:00:00,59.66,59.82,59.55,59.55,41800.0,51.723,51.8617,51.6276,51.6276,41800.0
2007-07-18 10:10:00,59.54,59.6,59.42,59.42,202400.0,51.6189,51.671,51.5149,51.5149,202400.0
2007-07-18 10:20:00,59.42,59.49,59.33,59.41,53900.0,51.5149,51.5756,51.4369,51.5062,53900.0
2007-07-18 10:30:00,59.41,59.41,59.2,59.2,63500.0,51.5062,51.5062,51.3242,51.3242,63500.0
2007-07-18 10:40:00,59.19,59.25,58.86,59.0,195000.0,51.3155,51.3675,51.0294,51.1508,195000.0
2007-07-18 10:50:00,59.02,59.2,59.02,59.14,41300.0,51.1681,51.3242,51.1681,51.2722,41300.0
2007-07-18 11:00:00,59.15,59.26,59.13,59.25,33900.0,51.2808,51.3762,51.2635,51.3675,33900.0
2007-07-18 11:10:00,59.25,59.33,59.12,59.12,64100.0,51.3675,51.4369,51.2548,51.2548,64100.0
2007-07-18 11:20:00,59.11,59.14,59.01,59.06,47300.0,51.2462,51.2722,51.1595,51.2028,47300.0
2007-07-18 11:30:00,59.05,59.08,58.75,58.81,51400.0,51.1941,51.2201,50.934,50.9861,51400.0
2007-07-18 11:40:00,58.8,59.06,58.8,58.98,25100.0,50.9774,51.2028,50.9774,51.1334,25100.0
2007-07-18 11:50:00,58.96,58.99,58.8,58.83,60500.0,51.1161,51.1421,50.9774,51.0034,60500.0
2007-07-18 12:00:00,58.82,58.9,58.8,58.82,20100.0,50.9947,51.0641,50.9774,50.9947,20100.0
2007-07-18 12:10:00,58.83,58.97,58.79,58.79,34600.0,51.0034,51.1248,50.9687,50.9687,34600.0
2007-07-18 12:20:00,58.8,58.85,58.73,58.85,62300.0,50.9774,51.0207,50.9167,51.0207,62300.0
2007-07-18 12:30:00,58.86,59.25,58.81,59.25,122600.0,51.0294,51.3675,50.9861,51.3675,122600.0
2007-07-18 12:40:00,59.23,59.33,59.2,59.3,132400.0,51.3502,51.4369,51.3242,51.4109,132400.0
2007-07-18 12:50:00,59.3,59.31,59.23,59.27,24000.0,51.4109,51.4195,51.3502,51.3849,24000.0
2007-07-18 13:00:00,59.26,59.27,59.19,59.26,33500.0,51.3762,51.3849,51.3155,51.3762,33500.0
2007-07-18 13:10:00,59.26,59.32,59.17,59.28,58500.0,51.3762,51.4282,51.2982,51.3935,58500.0
2007-07-18 13:20:00,59.28,59.36,59.25,59.26,38500.0,51.3935,51.4629,51.3675,51.3762,38500.0
2007-07-18 13:30:00,59.26,59.3,59.23,59.3,37700.0,51.3762,51.4109,51.3502,51.4109,37700.0
2007-07-18 13:40:00,59.29,59.34,59.24,59.24,36300.0,51.4022,51.4456,51.3589,51.3589,36300.0
2007-07-18 13:50:00,59.25,59.28,59.13,59.26,54500.0,51.3675,51.3935,51.2635,51.3762,54500.0
2007-07-18 14:00:00,59.26,59.32,59.25,59.3,44000.0,51.3762,51.4282,51.3675,51.4109,44000.0
2007-07-18 14:10:00,59.3,59.31,59.17,59.21,52900.0,51.4109,51.4195,51.2982,51.3328,52900.0
2007-07-18 14:20:00,59.21,59.22,59.08,59.08,34800.0,51.3328,51.3415,51.2201,51.2201,34800.0
2007-07-18 14:30:00,59.07,59.15,59.05,59.05,20400.0,51.2115,51.2808,51.1941,51.1941,20400.0
2007-07-18 14:40:00,59.05,59.06,58.89,58.97,34200.0,51.1941,51.2028,51.0554,51.1248,34200.0
2007-07-18 14:50:00,58.97,59.14,58.96,59.03,21900.0,51.1248,51.2722,51.1161,51.1768,21900.0
2007-07-18 15:00:00,59.01,59.04,58.91,59.02,23600.0,51.1595,51.1855,51.0728,51.1681,23600.0
2007-07-18 15:10:00,59.01,59.09,58.96,59.04,41600.0,51.1595,51.2288,51.1161,51.1855,41600.0
2007-07-18 15:20:00,59.03,59.08,58.92,59.06,253400.0,51.1768,51.2201,51.0814,51.2028,253400.0
2007-07-18 15:30:00,59.05,59.22,59.03,59.14,65000.0,51.1941,51.3415,51.1768,51.2722,65000.0
2007-07-18 15:40:00,59.14,59.23,59.05,59.23,64900.0,51.2722,51.3502,51.1941,51.3502,64900.0
2007-07-18 15:50:00,59.22,59.28,59.17,59.19,104100.0,51.3415,51.3935,51.2982,51.3155,104100.0
2007-07-19 09:30:00,59.24,59.33,59.01,59.28,37300.0,51.3589,51.4369,51.1595,51.3935,37300.0
2007-07-19 09:40:00,59.29,59.42,59.15,59.2,17900.0,51.4022,51.5149,51.2808,51.3242,17900.0
2007-07-19 09:50:00,59.18,59.28,59.15,59.23,40100.0,51.3068,51.3935,51.2808,51.3502,40100.0
2007-07-19 10:00:00,59.25,59.28,59.21,59.25,71000.0,51.3675,51.3935,51.3328,51.3675,71000.0
2007-07-19 10:10:00,59.25,59.25,59.18,59.21,74900.0,51.3675,51.3675,51.3068,51.3328,74900.0
2007-07-19 10:20:00,59.21,59.21,59.12,59.19,16900.0,51.3328,51.3328,51.2548,51.3155,16900.0
2007-07-19 10:30:00,59.16,59.26,59.16,59.22,21200.0,51.2895,51.3762,51.2895,51.3415,21200.0
2007-07-19 10:40:00,59.23,59.25,59.19,59.25,31500.0,51.3502,51.3675,51.3155,51.3675,31500.0
2007-07-19 10:50:00,59.24,59.3,59.2,59.26,21700.0,51.3589,51.4109,51.3242,51.3762,21700.0
2007-07-19 11:00:00,59.25,59.3,59.25,59.27,17200.0,51.3675,51.4109,51.3675,51.3849,17200.0
2007-07-19 11:10:00,59.26,59.3,59.22,59.27,18700.0,51.3762,51.4109,51.3415,51.3849,18700.0
2007-07-19 11:20:00,59.27,59.34,59.23,59.23,14900.0,51.3849,51.4456,51.3502,51.3502,14900.0
2007-07-19 11:30:00,59.22,59.25,59.2,59.24,68800.0,51.3415,51.3675,51.3242,51.3589,68800.0
2007-07-19 11:40:00,59.25,59.25,59.2,59.24,16700.0,51.3675,51.3675,51.3242,51.3589,16700.0
2007-07-19 11:50:00,59.23,59.3,59.23,59.27,14300.0,51.3502,51.4109,51.3502,51.3849,14300.0
2007-07-19 12:00:00,59.26,59.3,59.15,59.27,82600.0,51.3762,51.4109,51.2808,51.3849,82600.0
2007-07-19 12:10:00,59.26,59.39,59.25,59.36,21600.0,51.3762,51.4889,51.3675,51.4629,21600.0
2007-07-19 12:20:00,59.36,59.39,59.33,59.35,6900.0,51.4629,51.4889,51.4369,51.4542,6900.0
2007-07-19 12:30:00,59.33,59.34,59.27,59.27,8800.0,51.4369,51.4456,51.3849,51.3849,8800.0
2007-07-19 12:40:00,59.29,59.29,59.25,59.28,7200.0,51.4022,51.4022,51.3675,51.3935,7200.0
2007-07-19 12:50:00,59.29,59.37,59.29,59.35,8600.0,51.4022,51.4716,51.4022,51.4542,8600.0
2007-07-19 13:00:00,59.36,59.36,59.25,59.26,7400.0,51.4629,51.4629,51.3675,51.3762,7400.0
2007-07-19 13:10:00,59.26,59.3,59.25,59.26,7900.0,51.3762,51.4109,51.3675,51.3762,7900.0
2007-07-19 13:20:00,59.26,59.31,59.26,59.3,8200.0,51.3762,51.4195,51.3762,51.4109,8200.0
2007-07-19 13:30:00,59.3,59.32,59.28,59.32,5800.0,51.4109,51.4282,51.3935,51.4282,5800.0
2007-07-19 13:40:00,59.33,59.43,59.32,59.41,12000.0,51.4369,51.5236,51.4282,51.5062,12000.0
2007-07-19 13:50:00,59.42,59.44,59.26,59.32,22300.0,51.5149,51.5322,51.3762,51.4282,22300.0
2007-07-19 14:00:00,59.32,59.32,59.18,59.25,35900.0,51.4282,51.4282,51.3068,51.3675,35900.0
2007-07-19 14:10:00,59.25,59.27,59.08,59.15,30900.0,51.3675,51.3849,51.2201,51.2808,30900.0
2007-07-19 14:20:00,59.17,59.22,59.15,59.2,16100.0,51.2982,51.3415,51.2808,51.3242,16100.0
2007-07-19 14:30:00,59.2,59.27,59.2,59.25,22800.0,51.3242,51.3849,51.3242,51.3675,22800.0
2007-07-19 14:40:00,59.24,59.29,59.23,59.25,25300.0,51.3589,51.4022,51.3502,51.3675,25300.0
2007-07-19 14:50:00,59.26,59.26,59.19,59.2,29400.0,51.3762,51.3762,51.3155,51.3242,29400.0
2007-07-19 15:00:00,59.21,59.28,59.2,59.25,21000.0,51.3328,51.3935,51.3242,51.3675,21000.0
2007-07-19 15:10:00,59.25,59.28,59.2,59.22,20600.0,51.3675,51.3935,51.3242,51.3415,20600.0
2007-07-19 15:20:00,59.22,59.26,59.2,59.24,39500.0,51.3415,51.3762,51.3242,51.3589,39500.0
2007-07-19 15:30:00,59.24,59.25,59.2,59.21,123200.0,51.3589,51.3675,51.3242,51.3328,123200.0
2007-07-19 15:40:00,59.21,59.28,59.19,59.21,105700.0,51.3328,51.3935,51.3155,51.3328,105700.0
2007-07-19 15:50:00,59.22,59.3,59.2,59.24,115300.0,51.3415,51.4109,51.3242,51.3589,115300.0
2007-07-20 09:30:00,59.26,59.45,59.0,59.06,297000.0,51.3762,51.5409,51.1508,51.2028,297000.0
2007-07-20 09:40:00,59.03,59.34,59.03,59.14,59400.0,51.1768,51.4456,51.1768,51.2722,59400.0
2007-07-20 09:50:00,59.14,59.27,58.99,59.17,67400.0,51.2722,51.3849,51.1421,51.2982,67400.0
2007-07-20 10:00:00,59.16,59.17,58.96,59.0,48300.0,51.2895,51.2982,51.1161,51.1508,48300.0
2007-07-20 10:10:00,59.0,59.16,59.0,59.05,56000.0,51.1508,51.2895,51.1508,51.1941,56000.0
2007-07-20 10:20:00,59.06,59.1,58.94,59.04,52900.0,51.2028,51.2375,51.0988,51.1855,52900.0
2007-07-20 10:30:00,59.04,59.1,58.93,58.99,55100.0,51.1855,51.2375,51.0901,51.1421,55100.0
2007-07-20 10:40:00,58.97,59.03,58.89,58.9,16700.0,51.1248,51.1768,51.0554,51.0641,16700.0
2007-07-20 10:50:00,58.9,58.96,58.9,58.9,19400.0,51.0641,51.1161,51.0641,51.0641,19400.0
2007-07-20 11:00:00,58.89,58.89,58.83,58.85,30800.0,51.0554,51.0554,51.0034,51.0207,30800.0
2007-07-20 11:10:00,58.85,58.9,58.79,58.8,20600.0,51.0207,51.0641,50.9687,50.9774,20600.0
2007-07-20 11:20:00,58.79,58.8,58.61,58.66,39900.0,50.9687,50.9774,50.8127,50.856,39900.0
2007-07-20 11:30:00,58.66,58.68,58.51,58.53,25100.0,50.856,50.8734,50.726,50.7433,25100.0
2007-07-20 11:40:00,58.55,58.56,58.46,58.49,26900.0,50.7607,50.7693,50.6826,50.7086,26900.0
2007-07-20 11:50:00,58.5,58.51,58.37,58.37,23800.0,50.7173,50.726,50.6046,50.6046,23800.0
2007-07-20 12:00:00,58.36,58.41,58.26,58.41,26600.0,50.5959,50.6393,50.5092,50.6393,26600.0
2007-07-20 12:10:00,58.38,58.41,58.3,58.32,18500.0,50.6133,50.6393,50.5439,50.5613,18500.0
2007-07-20 12:20:00,58.34,58.4,58.29,58.38,26000.0,50.5786,50.6306,50.5352,50.6133,26000.0
2007-07-20 12:30:00,58.38,58.38,58.28,58.3,27800.0,50.6133,50.6133,50.5266,50.5439,27800.0
2007-07-20 12:40:00,58.28,58.34,58.25,58.25,21300.0,50.5266,50.5786,50.5006,50.5006,21300.0
2007-07-20 12:50:00,58.23,58.28,58.2,58.2,23600.0,50.4832,50.5266,50.4572,50.4572,23600.0
2007-07-20 13:00:00,58.21,58.33,58.18,58.33,16000.0,50.4659,50.5699,50.4399,50.5699,16000.0
2007-07-20 13:10:00,58.31,58.45,58.3,58.4,19700.0,50.5526,50.674,50.5439,50.6306,19700.0
2007-07-20 13:20:00,58.4,58.43,58.33,58.33,18700.0,50.6306,50.6566,50.5699,50.5699,18700.0
2007-07-20 13:30:00,58.33,58.33,58.25,58.3,19800.0,50.5699,50.5699,50.5006,50.5439,19800.0
2007-07-20 13:40:00,58.3,58.36,58.25,58.28,41900.0,50.5439,50.5959,50.5006,50.5266,41900.0
2007-07-20 13:50:00,58.3,58.36,58.23,58.27,27800.0,50.5439,50.5959,50.4832,50.5179,27800.0
2007-07-20 14:00:00,58.27,58.42,58.13,58.38,46900.0,50.5179,50.6479,50.3965,50.6133,46900.0
2007-07-20 14:10:00,58.4,58.41,58.17,58.31,80600.0,50.6306,50.6393,50.4312,50.5526,80600.0
2007-07-20 14:20:00,58.31,58.38,58.26,58.26,42800.0,50.5526,50.6133,50.5092,50.5092,42800.0
2007-07-20 14:30:00,58.26,58.34,58.25,58.31,51300.0,50.5092,50.5786,50.5006,50.5526,51300.0
2007-07-20 14:40:00,58.33,58.39,58.32,58.39,19700.0,50.5699,50.6219,50.5613,50.6219,19700.0
2007-07-20 14:50:00,58.36,58.42,58.33,58.41,24000.0,50.5959,50.6479,50.5699,50.6393,24000.0
2007-07-20 15:00:00,58.4,58.58,58.39,58.42,57800.0,50.6306,50.7867,50.6219,50.6479,57800.0
2007-07-20 15:10:00,58.41,58.41,58.31,58.32,45200.0,50.6393,50.6393,50.5526,50.5613,45200.0
2007-07-20 15:20:00,58.32,58.38,58.3,58.32,66500.0,50.5613,50.6133,50.5439,50.5613,66500.0
2007-07-20 15:30:00,58.34,58.34,58.22,58.28,113400.0,50.5786,50.5786,50.4746,50.5266,113400.0
2007-07-20 15:40:00,58.28,58.39,58.28,58.39,86600.0,50.5266,50.6219,50.5266,50.6219,86600.0
2007-07-20 15:50:00,58.37,58.43,58.31,58.35,113700.0,50.6046,50.6566,50.5526,50.5873,113700.0
2007-07-23 09:30:00,58.78,59.04,58.77,58.96,117600.0,50.9601,51.1855,50.9514,51.1161,117600.0
2007-07-23 09:40:00,58.92,59.09,58.83,58.96,54900.0,51.0814,51.2288,51.0034,51.1161,54900.0
2007-07-23 09:50:00,58.95,59.03,58.91,58.97,70900.0,51.1074,51.1768,51.0728,51.1248,70900.0
2007-07-23 10:00:00,58.98,59.18,58.98,59.06,71800.0,51.1334,51.3068,51.1334,51.2028,71800.0
2007-07-23 10:10:00,59.08,59.08,58.94,59.01,46700.0,51.2201,51.2201,51.0988,51.1595,46700.0
2007-07-23 10:20:00,59.01,59.27,59.01,59.13,55400.0,51.1595,51.3849,51.1595,51.2635,55400.0
2007-07-23 10:30:00,59.12,59.2,59.08,59.09,69300.0,51.2548,51.3242,51.2201,51.2288,69300.0
2007-07-23 10:40:00,59.09,59.14,59.0,59.13,47600.0,51.2288,51.2722,51.1508,51.2635,47600.0
2007-07-23 10:50:00,59.11,59.19,59.11,59.15,39600.0,51.2462,51.3155,51.2462,51.2808,39600.0
2007-07-23 11:00:00,59.17,59.3,59.17,59.24,25800.0,51.2982,51.4109,51.2982,51.3589,25800.0
2007-07-23 11:10:00,59.23,59.3,59.15,59.15,22700.0,51.3502,51.4109,51.2808,51.2808,22700.0
2007-07-23 11:20:00,59.17,59.25,59.16,59.22,21300.0,51.2982,51.3675,51.2895,51.3415,21300.0
2007-07-23 11:30:00,59.22,59.27,59.03,59.03,22400.0,51.3415,51.3849,51.1768,51.1768,22400.0
2007-07-23 11:40:00,59.05,59.06,58.98,58.99,40800.0,51.1941,51.2028,51.1334,51.1421,40800.0
2007-07-23 11:50:00,58.99,59.04,58.99,59.0,136800.0,51.1421,51.1855,51.1421,51.1508,136800.0
2007-07-23 12:00:00,59.0,59.01,58.97,58.98,19100.0,51.1508,51.1595,51.1248,51.1334,19100.0
2007-07-23 12:10:00,58.98,59.03,58.98,59.01,31000.0,51.1334,51.1768,51.1334,51.1595,31000.0
2007-07-23 12:20:00,59.02,59.03,58.97,59.01,25900.0,51.1681,51.1768,51.1248,51.1595,25900.0
2007-07-23 12:30:00,59.0,59.04,58.97,59.03,16000.0,51.1508,51.1855,51.1248,51.1768,16000.0
2007-07-23 12:40:00,59.04,59.04,58.98,58.98,12800.0,51.1855,51.1855,51.1334,51.1334,12800.0
2007-07-23 12:50:00,58.98,59.02,58.98,59.0,27700.0,51.1334,51.1681,51.1334,51.1508,27700.0
2007-07-23 13:00:00,59.0,59.01,58.97,58.98,20500.0,51.1508,51.1595,51.1248,51.1334,20500.0
2007-07-23 13:10:00,58.98,59.03,58.98,59.0,25200.0,51.1334,51.1768,51.1334,51.1508,25200.0
2007-07-23 13:20:00,59.0,59.03,59.0,59.0,10900.0,51.1508,51.1768,51.1508,51.1508,10900.0
2007-07-23 13:30:00,59.0,59.05,58.99,59.01,24200.0,51.1508,51.1941,51.1421,51.1595,24200.0
2007-07-23 13:40:00,59.02,59.03,58.96,58.96,16700.0,51.1681,51.1768,51.1161,51.1161,16700.0
2007-07-23 13:50:00,58.96,59.0,58.88,58.92,16400.0,51.1161,51.1508,51.0468,51.0814,16400.0
2007-07-23 14:00:00,58.92,58.92,58.75,58.81,24000.0,51.0814,51.0814,50.934,50.9861,24000.0
2007-07-23 14:10:00,58.82,58.96,58.81,58.94,61600.0,50.9947,51.1161,50.9861,51.0988,61600.0
2007-07-23 14:20:00,58.94,59.0,58.9,58.92,19200.0,51.0988,51.1508,51.0641,51.0814,19200.0
2007-07-23 14:30:00,58.92,59.02,58.92,58.99,31500.0,51.0814,51.1681,51.0814,51.1421,31500.0
2007-07-23 14:40:00,59.0,59.04,58.94,58.99,41300.0,51.1508,51.1855,51.0988,51.1421,41300.0
2007-07-23 14:50:00,58.99,59.0,58.95,58.98,11300.0,51.1421,51.1508,51.1074,51.1334,11300.0
2007-07-23 15:00:00,58.99,59.01,58.95,58.98,17200.0,51.1421,51.1595,51.1074,51.1334,17200.0
2007-07-23 15:10:00,58.97,59.01,58.94,59.0,30500.0,51.1248,51.1595,51.0988,51.1508,30500.0
2007-07-23 15:20:00,58.98,59.01,58.94,58.98,49000.0,51.1334,51.1595,51.0988,51.1334,49000.0
2007-07-23 15:30:00,58.98,58.98,58.92,58.95,51600.0,51.1334,51.1334,51.0814,51.1074,51600.0
2007-07-23 15:40:00,58.96,59.1,58.95,58.97,80000.0,51.1161,51.2375,51.1074,51.1248,80000.0
2007-07-23 15:50:00,58.99,59.07,58.96,59.03,102600.0,51.1421,51.2115,51.1161,51.1768,102600.0
2007-07-24 09:30:00,58.57,58.99,58.52,58.93,29600.0,50.778,51.1421,50.7346,51.0901,29600.0
2007-07-24 09:40:00,58.95,59.11,58.82,59.0,42500.0,51.1074,51.2462,50.9947,51.1508,42500.0
2007-07-24 09:50:00,59.01,59.24,58.87,58.98,60900.0,51.1595,51.3589,51.0381,51.1334,60900.0
2007-07-24 10:00:00,58.99,59.05,58.77,58.83,29200.0,51.1421,51.1941,50.9514,51.0034,29200.0
2007-07-24 10:10:00,58.86,59.03,58.86,59.0,41800.0,51.0294,51.1768,51.0294,51.1508,41800.0
2007-07-24 10:20:00,59.0,59.06,58.99,59.05,13800.0,51.1508,51.2028,51.1421,51.1941,13800.0
2007-07-24 10:30:00,59.05,59.15,58.96,59.15,38300.0,51.1941,51.2808,51.1161,51.2808,38300.0
2007-07-24 10:40:00,59.15,59.35,59.14,59.3,61800.0,51.2808,51.4542,51.2722,51.4109,61800.0
2007-07-24 10:50:00,59.32,59.41,59.3,59.37,26500.0,51.4282,51.5062,51.4109,51.4716,26500.0
2007-07-24 11:00:00,59.36,59.38,59.31,59.37,27900.0,51.4629,51.4802,51.4195,51.4716,27900.0
2007-07-24 11:10:00,59.37,59.39,59.33,59.37,30500.0,51.4716,51.4889,51.4369,51.4716,30500.0
2007-07-24 11:20:00,59.37,59.39,59.33,59.38,37300.0,51.4716,51.4889,51.4369,51.4802,37300.0
2007-07-24 11:30:00,59.38,59.38,59.29,59.3,30000.0,51.4802,51.4802,51.4022,51.4109,30000.0
2007-07-24 11:40:00,59.31,59.32,59.14,59.14,12400.0,51.4195,51.4282,51.2722,51.2722,12400.0
2007-07-24 11:50:00,59.16,59.2,59.14,59.19,8400.0,51.2895,51.3242,51.2722,51.3155,8400.0
2007-07-24 12:00:00,59.18,59.22,59.04,59.04,11100.0,51.3068,51.3415,51.1855,51.1855,11100.0
2007-07-24 12:10:00,59.04,59.14,58.99,59.11,15500.0,51.1855,51.2722,51.1421,51.2462,15500.0
2007-07-24 12:20:00,59.1,59.24,59.1,59.19,12400.0,51.2375,51.3589,51.2375,51.3155,12400.0
2007-07-24 12:30:00,59.2,59.32,59.19,59.24,21300.0,51.3242,51.4282,51.3155,51.3589,21300.0
2007-07-24 12:40:00,59.24,59.24,59.07,59.07,8700.0,51.3589,51.3589,51.2115,51.2115,8700.0
2007-07-24 12:50:00,59.06,59.08,59.03,59.05,10200.0,51.2028,51.2201,51.1768,51.1941,10200.0
2007-07-24 13:00:00,59.03,59.05,58.87,58.92,83000.0,51.1768,51.1941,51.0381,51.0814,83000.0
2007-07-24 13:10:00,58.89,58.92,58.78,58.82,10600.0,51.0554,51.0814,50.9601,50.9947,10600.0
2007-07-24 13:20:00,58.8,58.93,58.77,58.87,111100.0,50.9774,51.0901,50.9514,51.0381,111100.0
2007-07-24 13:30:00,58.82,59.01,58.81,59.01,11200.0,50.9947,51.1595,50.9861,51.1595,11200.0
2007-07-24 13:40:00,58.97,59.04,58.88,58.91,16300.0,51.1248,51.1855,51.0468,51.0728,16300.0
2007-07-24 13:50:00,58.89,58.96,58.75,58.87,18200.0,51.0554,51.1161,50.934,51.0381,18200.0
2007-07-24 14:00:00,58.87,58.96,58.8,58.94,23500.0,51.0381,51.1161,50.9774,51.0988,23500.0
2007-07-24 14:10:00,58.94,58.94,58.72,58.74,23600.0,51.0988,51.0988,50.908,50.9254,23600.0
2007-07-24 14:20:00,58.75,58.86,58.69,58.84,30500.0,50.934,51.0294,50.882,51.0121,30500.0
2007-07-24 14:30:00,58.84,58.9,58.8,58.8,27800.0,51.0121,51.0641,50.9774,50.9774,27800.0
2007-07-24 14:40:00,58.8,59.0,58.77,58.95,41400.0,50.9774,51.1508,50.9514,51.1074,41400.0
2007-07-24 14:50:00,58.95,59.0,58.83,58.86,29200.0,51.1074,51.1508,51.0034,51.0294,29200.0
2007-07-24 15:00:00,58.86,58.88,58.75,58.83,54400.0,51.0294,51.0468,50.934,51.0034,54400.0
2007-07-24 15:10:00,58.83,58.94,58.68,58.91,106200.0,51.0034,51.0988,50.8734,51.0728,106200.0
2007-07-24 15:20:00,58.92,58.93,58.72,58.78,92900.0,51.0814,51.0901,50.908,50.9601,92900.0
2007-07-24 15:30:00,58.75,59.38,58.7,58.75,106400.0,50.934,51.4802,50.8907,50.934,106400.0
2007-07-24 15:40:00,58.75,58.76,58.6,58.67,97100.0,50.934,50.9427,50.804,50.8647,97100.0
2007-07-24 15:50:00,58.66,58.66,58.46,58.52,88600.0,50.856,50.856,50.6826,50.7346,88600.0
2007-07-25 09:30:00,58.92,58.92,58.42,58.51,50800.0,51.0814,51.0814,50.6479,50.726,50800.0
2007-07-25 09:40:00,58.54,58.59,58.11,58.11,27400.0,50.752,50.7953,50.3792,50.3792,27400.0
2007-07-25 09:50:00,58.12,58.49,58.1,58.47,44500.0,50.3879,50.7086,50.3705,50.6913,44500.0
2007-07-25 10:00:00,58.46,58.66,58.41,58.62,28100.0,50.6826,50.856,50.6393,50.8213,28100.0
2007-07-25 10:10:00,58.55,58.77,58.53,58.75,31200.0,50.7607,50.9514,50.7433,50.934,31200.0
2007-07-25 10:20:00,58.75,58.75,58.5,58.68,43200.0,50.934,50.934,50.7173,50.8734,43200.0
2007-07-25 10:30:00,58.71,58.75,58.55,58.67,29400.0,50.8994,50.934,50.7607,50.8647,29400.0
2007-07-25 10:40:00,58.67,58.7,58.33,58.4,44400.0,50.8647,50.8907,50.5699,50.6306,44400.0
2007-07-25 10:50:00,58.4,58.85,58.4,58.69,56400.0,50.6306,51.0207,50.6306,50.882,56400.0
2007-07-25 11:00:00,58.69,58.92,58.68,58.73,38500.0,50.882,51.0814,50.8734,50.9167,38500.0
2007-07-25 11:10:00,58.75,58.83,58.52,58.68,39500.0,50.934,51.0034,50.7346,50.8734,39500.0
2007-07-25 11:20:00,58.67,59.09,58.63,58.91,59400.0,50.8647,51.2288,50.83,51.0728,59400.0
2007-07-25 11:30:00,58.92,59.01,58.72,58.87,33400.0,51.0814,51.1595,50.908,51.0381,33400.0
2007-07-25 11:40:00,58.9,59.01,58.86,58.96,19500.0,51.0641,51.1595,51.0294,51.1161,19500.0
2007-07-25 11:50:00,58.97,59.03,58.73,58.76,27300.0,51.1248,51.1768,50.9167,50.9427,27300.0
2007-07-25 12:00:00,58.79,59.17,58.72,58.82,70800.0,50.9687,51.2982,50.908,50.9947,70800.0
2007-07-25 12:10:00,58.84,58.98,58.77,58.92,17000.0,51.0121,51.1334,50.9514,51.0814,17000.0
2007-07-25 12:20:00,58.91,59.0,58.89,58.96,11600.0,51.0728,51.1508,51.0554,51.1161,11600.0
2007-07-25 12:30:00,58.94,58.99,58.8,58.81,18400.0,51.0988,51.1421,50.9774,50.9861,18400.0
2007-07-25 12:40:00,58.82,58.88,58.79,58.8,19100.0,50.9947,51.0468,50.9687,50.9774,19100.0
2007-07-25 12:50:00,58.79,58.81,58.58,58.75,16500.0,50.9687,50.9861,50.7867,50.934,16500.0
2007-07-25 13:00:00,58.75,58.87,58.71,58.71,17600.0,50.934,51.0381,50.8994,50.8994,17600.0
2007-07-25 13:10:00,58.7,58.74,58.45,58.51,26300.0,50.8907,50.9254,50.674,50.726,26300.0
2007-07-25 13:20:00,58.55,58.68,58.52,58.61,20900.0,50.7607,50.8734,50.7346,50.8127,20900.0
2007-07-25 13:30:00,58.55,58.69,58.46,58.6,17200.0,50.7607,50.882,50.6826,50.804,17200.0
2007-07-25 13:40:00,58.6,58.8,58.6,58.69,26800.0,50.804,50.9774,50.804,50.882,26800.0
2007-07-25 13:50:00,58.71,58.73,58.53,58.6,18200.0,50.8994,50.9167,50.7433,50.804,18200.0
2007-07-25 14:00:00,58.58,58.82,58.47,58.73,52700.0,50.7867,50.9947,50.6913,50.9167,52700.0
2007-07-25 14:10:00,58.71,58.88,58.61,58.75,23900.0,50.8994,51.0468,50.8127,50.934,23900.0
2007-07-25 14:20:00,58.74,58.9,58.7,58.73,18000.0,50.9254,51.0641,50.8907,50.9167,18000.0
2007-07-25 14:30:00,58.71,58.72,58.51,58.54,17300.0,50.8994,50.908,50.726,50.752,17300.0
2007-07-25 14:40:00,58.55,58.73,58.49,58.71,25400.0,50.7607,50.9167,50.7086,50.8994,25400.0
2007-07-25 14:50:00,58.71,58.75,58.61,58.71,22600.0,50.8994,50.934,50.8127,50.8994,22600.0
2007-07-25 15:00:00,58.72,59.11,58.72,58.93,35800.0,50.908,51.2462,50.908,51.0901,35800.0
2007-07-25 15:10:00,58.94,59.14,58.94,59.03,44900.0,51.0988,51.2722,51.0988,51.1768,44900.0
2007-07-25 15:20:00,59.04,59.31,59.04,59.13,89200.0,51.1855,51.4195,51.1855,51.2635,89200.0
2007-07-25 15:30:00,59.13,59.14,58.81,58.89,69400.0,51.2635,51.2722,50.9861,51.0554,69400.0
2007-07-25 15:40:00,58.89,59.01,58.87,58.93,73000.0,51.0554,51.1595,51.0381,51.0901,73000.0
2007-07-25 15:50:00,58.94,58.97,58.8,58.81,73200.0,51.0988,51.1248,50.9774,50.9861,73200.0
2007-07-26 09:30:00,58.32,58.48,57.9,58.15,73800.0,50.5613,50.7,50.1971,50.4139,73800.0
2007-07-26 09:40:00,58.17,58.17,57.78,57.88,67200.0,50.4312,50.4312,50.0931,50.1798,67200.0
2007-07-26 09:50:00,57.91,58.05,57.75,57.87,75700.0,50.2058,50.3272,50.0671,50.1711,75700.0
2007-07-26 10:00:00,57.87,58.14,57.79,58.14,105000.0,50.1711,50.4052,50.1018,50.4052,105000.0
2007-07-26 10:10:00,58.14,58.29,57.99,57.99,52200.0,50.4052,50.5352,50.2752,50.2752,52200.0
2007-07-26 10:20:00,58.01,58.1,57.94,57.95,40600.0,50.2925,50.3705,50.2318,50.2405,40600.0
2007-07-26 10:30:00,57.98,58.04,57.76,57.91,33100.0,50.2665,50.3185,50.0758,50.2058,33100.0
2007-07-26 10:40:00,57.89,57.96,57.76,57.79,34900.0,50.1885,50.2491,50.0758,50.1018,34900.0
2007-07-26 10:50:00,57.76,57.89,57.74,57.88,21300.0,50.0758,50.1885,50.0584,50.1798,21300.0
2007-07-26 11:00:00,57.86,57.88,57.6,57.73,60700.0,50.1624,50.1798,49.937,50.0497,60700.0
2007-07-26 11:10:00,57.72,57.93,57.6,57.77,63300.0,50.0411,50.2231,49.937,50.0844,63300.0
2007-07-26 11:20:00,57.77,58.1,57.77,58.1,120900.0,50.0844,50.3705,50.0844,50.3705,120900.0
2007-07-26 11:30:00,58.09,58.44,58.01,58.32,87100.0,50.3619,50.6653,50.2925,50.5613,87100.0
2007-07-26 11:40:00,58.29,58.43,58.12,58.14,34100.0,50.5352,50.6566,50.3879,50.4052,34100.0
2007-07-26 11:50:00,58.12,58.46,58.12,58.41,33500.0,50.3879,50.6826,50.3879,50.6393,33500.0
2007-07-26 12:00:00,58.36,58.48,58.2,58.32,38300.0,50.5959,50.7,50.4572,50.5613,38300.0
2007-07-26 12:10:00,58.32,58.37,58.11,58.27,70100.0,50.5613,50.6046,50.3792,50.5179,70100.0
2007-07-26 12:20:00,58.27,58.44,58.07,58.18,55200.0,50.5179,50.6653,50.3445,50.4399,55200.0
2007-07-26 12:30:00,58.16,58.23,58.02,58.15,58900.0,50.4225,50.4832,50.3012,50.4139,58900.0
2007-07-26 12:40:00,58.15,58.26,57.93,58.13,58400.0,50.4139,50.5092,50.2231,50.3965,58400.0
2007-07-26 12:50:00,58.15,58.44,58.14,58.3,41800.0,50.4139,50.6653,50.4052,50.5439,41800.0
2007-07-26 13:00:00,58.31,58.37,58.23,58.29,55300.0,50.5526,50.6046,50.4832,50.5352,55300.0
2007-07-26 13:10:00,58.29,58.52,58.21,58.28,44300.0,50.5352,50.7346,50.4659,50.5266,44300.0
2007-07-26 13:20:00,58.28,58.36,58.1,58.22,56000.0,50.5266,50.5959,50.3705,50.4746,56000.0
2007-07-26 13:30:00,58.21,58.3,57.98,58.01,43500.0,50.4659,50.5439,50.2665,50.2925,43500.0
2007-07-26 13:40:00,58.0,58.22,57.95,58.07,161500.0,50.2838,50.4746,50.2405,50.3445,161500.0
2007-07-26 13:50:00,58.07,58.16,57.88,58.1,171200.0,50.3445,50.4225,50.1798,50.3705,171200.0
2007-07-26 14:00:00,58.1,58.14,57.98,58.1,108300.0,50.3705,50.4052,50.2665,50.3705,108300.0
2007-07-26 14:10:00,58.1,58.16,58.0,58.06,67200.0,50.3705,50.4225,50.2838,50.3358,67200.0
2007-07-26 14:20:00,58.06,58.19,57.95,58.1,111200.0,50.3358,50.4485,50.2405,50.3705,111200.0
2007-07-26 14:30:00,58.08,58.27,57.98,58.18,125300.0,50.3532,50.5179,50.2665,50.4399,125300.0
2007-07-26 14:40:00,58.17,58.28,58.07,58.07,63300.0,50.4312,50.5266,50.3445,50.3445,63300.0
2007-07-26 14:50:00,58.06,58.49,58.05,58.12,73800.0,50.3358,50.7086,50.3272,50.3879,73800.0
2007-07-26 15:00:00,58.16,58.42,58.05,58.22,65400.0,50.4225,50.6479,50.3272,50.4746,65400.0
2007-07-26 15:10:00,58.2,58.43,58.17,58.43,46800.0,50.4572,50.6566,50.4312,50.6566,46800.0
2007-07-26 15:20:00,58.41,58.59,58.16,58.17,56800.0,50.6393,50.7953,50.4225,50.4312,56800.0
2007-07-26 15:30:00,58.17,58.18,57.79,57.9,86400.0,50.4312,50.4399,50.1018,50.1971,86400.0
2007-07-26 15:40:00,57.87,58.2,57.68,58.2,115400.0,50.1711,50.4572,50.0064,50.4572,115400.0
2007-07-26 15:50:00,58.2,58.29,57.66,57.85,112700.0,50.4572,50.5352,49.9891,50.1538,112700.0
2007-07-27 09:30:00,57.97,58.52,56.85,57.2,239400.0,50.2578,50.7346,49.2868,49.5903,239400.0
2007-07-27 09:40:00,57.18,57.26,56.75,57.1,235800.0,49.5729,49.6423,49.2001,49.5036,235800.0
2007-07-27 09:50:00,57.07,57.28,56.82,57.05,228400.0,49.4775,49.6596,49.2608,49.4602,228400.0
2007-07-27 10:00:00,57.06,57.41,56.9,57.25,279500.0,49.4689,49.7723,49.3302,49.6336,279500.0
2007-07-27 10:10:00,57.23,57.32,57.12,57.28,229100.0,49.6163,49.6943,49.5209,49.6596,229100.0
2007-07-27 10:20:00,57.25,57.26,57.01,57.09,226600.0,49.6336,49.6423,49.4255,49.4949,226600.0
2007-07-27 10:30:00,57.08,57.18,56.97,57.09,101000.0,49.4862,49.5729,49.3909,49.4949,101000.0
2007-07-27 10:40:00,57.08,57.14,56.98,57.0,102500.0,49.4862,49.5382,49.3995,49.4169,102500.0
2007-07-27 10:50:00,57.01,57.02,56.55,56.65,78100.0,49.4255,49.4342,49.0267,49.1134,78100.0
2007-07-27 11:00:00,56.66,57.02,56.57,57.02,64500.0,49.1221,49.4342,49.0441,49.4342,64500.0
2007-07-27 11:10:00,57.03,57.09,56.83,56.9,49200.0,49.4429,49.4949,49.2695,49.3302,49200.0
2007-07-27 11:20:00,56.91,56.94,56.72,56.78,36400.0,49.3388,49.3648,49.1741,49.2261,36400.0
2007-07-27 11:30:00,56.79,56.79,56.57,56.69,64000.0,49.2348,49.2348,49.0441,49.1481,64000.0
2007-07-27 11:40:00,56.67,56.88,56.6,56.67,54400.0,49.1308,49.3128,49.0701,49.1308,54400.0
2007-07-27 11:50:00,56.67,56.79,56.58,56.69,68800.0,49.1308,49.2348,49.0527,49.1481,68800.0
2007-07-27 12:00:00,56.71,56.95,56.71,56.76,56300.0,49.1654,49.3735,49.1654,49.2088,56300.0
2007-07-27 12:10:00,56.72,56.92,56.6,56.85,37500.0,49.1741,49.3475,49.0701,49.2868,37500.0
2007-07-27 12:20:00,56.83,56.93,56.77,56.89,32800.0,49.2695,49.3562,49.2175,49.3215,32800.0
2007-07-27 12:30:00,56.89,56.92,56.73,56.85,66500.0,49.3215,49.3475,49.1828,49.2868,66500.0
2007-07-27 12:40:00,56.85,56.92,56.6,56.64,81500.0,49.2868,49.3475,49.0701,49.1048,81500.0
2007-07-27 12:50:00,56.64,56.76,56.56,56.73,159500.0,49.1048,49.2088,49.0354,49.1828,159500.0
2007-07-27 13:00:00,56.75,56.9,56.64,56.84,56600.0,49.2001,49.3302,49.1048,49.2781,56600.0
2007-07-27 13:10:00,56.85,56.91,56.34,56.5,91100.0,49.2868,49.3388,48.8447,48.9834,91100.0
2007-07-27 13:20:00,56.5,56.79,56.46,56.74,122900.0,48.9834,49.2348,48.9487,49.1915,122900.0
2007-07-27 13:30:00,56.76,56.87,56.71,56.76,42500.0,49.2088,49.3042,49.1654,49.2088,42500.0
2007-07-27 13:40:00,56.77,56.85,56.7,56.8,30700.0,49.2175,49.2868,49.1568,49.2435,30700.0
2007-07-27 13:50:00,56.8,56.85,56.7,56.74,32300.0,49.2435,49.2868,49.1568,49.1915,32300.0
2007-07-27 14:00:00,56.77,56.83,56.67,56.8,129100.0,49.2175,49.2695,49.1308,49.2435,129100.0
2007-07-27 14:10:00,56.8,56.85,56.67,56.83,81800.0,49.2435,49.2868,49.1308,49.2695,81800.0
2007-07-27 14:20:00,56.81,56.81,56.68,56.79,103500.0,49.2521,49.2521,49.1394,49.2348,103500.0
2007-07-27 14:30:00,56.79,56.79,56.68,56.75,29300.0,49.2348,49.2348,49.1394,49.2001,29300.0
2007-07-27 14:40:00,56.75,56.81,56.69,56.7,63800.0,49.2001,49.2521,49.1481,49.1568,63800.0
2007-07-27 14:50:00,56.7,56.84,56.65,56.77,37300.0,49.1568,49.2781,49.1134,49.2175,37300.0
2007-07-27 15:00:00,56.77,56.79,56.67,56.74,48900.0,49.2175,49.2348,49.1308,49.1915,48900.0
2007-07-27 15:10:00,56.76,56.83,56.71,56.81,50600.0,49.2088,49.2695,49.1654,49.2521,50600.0
2007-07-27 15:20:00,56.8,56.83,56.73,56.76,47400.0,49.2435,49.2695,49.1828,49.2088,47400.0
2007-07-27 15:30:00,56.75,56.81,56.5,56.56,101800.0,49.2001,49.2521,48.9834,49.0354,101800.0
2007-07-27 15:40:00,56.56,56.59,55.73,55.91,196500.0,49.0354,49.0614,48.3158,48.4719,196500.0
2007-07-27 15:50:00,55.92,56.16,55.9,55.96,197200.0,48.4805,48.6886,48.4632,48.5152,197200.0
2007-07-30 09:30:00,55.88,56.04,55.27,55.42,98900.0,48.4459,48.5846,47.917,48.0471,98900.0
2007-07-30 09:40:00,55.42,55.74,55.28,55.7,58800.0,48.0471,48.3245,47.9257,48.2898,58800.0
2007-07-30 09:50:00,55.7,55.76,55.53,55.53,47500.0,48.2898,48.3418,48.1424,48.1424,47500.0
2007-07-30 10:00:00,55.56,55.71,55.42,55.55,71700.0,48.1684,48.2985,48.0471,48.1598,71700.0
2007-07-30 10:10:00,55.6,55.67,55.47,55.51,64500.0,48.2031,48.2638,48.0904,48.1251,64500.0
2007-07-30 10:20:00,55.51,55.61,55.48,55.59,23600.0,48.1251,48.2118,48.0991,48.1944,23600.0
2007-07-30 10:30:00,55.57,55.58,55.44,55.53,39700.0,48.1771,48.1858,48.0644,48.1424,39700.0
2007-07-30 10:40:00,55.53,55.6,55.2,55.55,179800.0,48.1424,48.2031,47.8563,48.1598,179800.0
2007-07-30 10:50:00,55.52,55.6,55.48,55.51,277200.0,48.1338,48.2031,48.0991,48.1251,277200.0
2007-07-30 11:00:00,55.52,55.69,55.47,55.55,39300.0,48.1338,48.2811,48.0904,48.1598,39300.0
2007-07-30 11:10:00,55.55,55.6,55.4,55.51,56600.0,48.1598,48.2031,48.0297,48.1251,56600.0
2007-07-30 11:20:00,55.51,55.54,55.38,55.53,35100.0,48.1251,48.1511,48.0124,48.1424,35100.0
2007-07-30 11:30:00,55.55,55.55,55.38,55.4,73000.0,48.1598,48.1598,48.0124,48.0297,73000.0
2007-07-30 11:40:00,55.41,55.54,55.38,55.48,57800.0,48.0384,48.1511,48.0124,48.0991,57800.0
2007-07-30 11:50:00,55.49,55.5,55.4,55.4,26700.0,48.1077,48.1164,48.0297,48.0297,26700.0
2007-07-30 12:00:00,55.39,55.42,55.29,55.36,176600.0,48.0211,48.0471,47.9344,47.995,176600.0
2007-07-30 12:10:00,55.35,55.47,55.35,55.41,103800.0,47.9864,48.0904,47.9864,48.0384,103800.0
2007-07-30 12:20:00,55.4,55.47,55.38,55.44,26300.0,48.0297,48.0904,48.0124,48.0644,26300.0
2007-07-30 12:30:00,55.43,55.49,55.39,55.47,34000.0,48.0557,48.1077,48.0211,48.0904,34000.0
2007-07-30 12:40:00,55.47,55.51,55.45,55.49,39200.0,48.0904,48.1251,48.0731,48.1077,39200.0
2007-07-30 12:50:00,55.5,55.65,55.44,55.52,61600.0,48.1164,48.2465,48.0644,48.1338,61600.0
2007-07-30 13:00:00,55.52,55.57,55.45,55.45,28100.0,48.1338,48.1771,48.0731,48.0731,28100.0
2007-07-30 13:10:00,55.47,55.49,55.36,55.43,15100.0,48.0904,48.1077,47.995,48.0557,15100.0
2007-07-30 13:20:00,55.44,55.47,55.39,55.45,28400.0,48.0644,48.0904,48.0211,48.0731,28400.0
2007-07-30 13:30:00,55.44,55.47,55.38,55.46,31900.0,48.0644,48.0904,48.0124,48.0817,31900.0
2007-07-30 13:40:00,55.46,55.6,55.46,55.6,41600.0,48.0817,48.2031,48.0817,48.2031,41600.0
2007-07-30 13:50:00,55.6,55.63,55.53,55.59,22000.0,48.2031,48.2291,48.1424,48.1944,22000.0
2007-07-30 14:00:00,55.59,55.77,55.57,55.7,150000.0,48.1944,48.3505,48.1771,48.2898,150000.0
2007-07-30 14:10:00,55.71,55.83,55.66,55.81,46000.0,48.2985,48.4025,48.2551,48.3852,46000.0
2007-07-30 14:20:00,55.81,55.94,55.76,55.89,110600.0,48.3852,48.4979,48.3418,48.4545,110600.0
2007-07-30 14:30:00,55.91,56.12,55.9,56.05,175900.0,48.4719,48.6539,48.4632,48.5932,175900.0
2007-07-30 14:40:00,56.07,56.19,56.06,56.14,51700.0,48.6106,48.7146,48.6019,48.6713,51700.0
2007-07-30 14:50:00,56.12,56.28,56.12,56.27,55900.0,48.6539,48.7926,48.6539,48.784,55900.0
2007-07-30 15:00:00,56.26,56.46,56.16,56.41,101000.0,48.7753,48.9487,48.6886,48.9054,101000.0
2007-07-30 15:10:00,56.41,56.55,56.38,56.47,85100.0,48.9054,49.0267,48.8793,48.9574,85100.0
2007-07-30 15:20:00,56.47,56.7,56.45,56.66,95700.0,48.9574,49.1568,48.94,49.1221,95700.0
2007-07-30 15:30:00,56.65,57.13,56.65,57.05,315600.0,49.1134,49.5296,49.1134,49.4602,315600.0
2007-07-30 15:40:00,57.06,57.34,57.05,57.21,298400.0,49.4689,49.7116,49.4602,49.5989,298400.0
2007-07-30 15:50:00,57.23,57.52,57.14,57.23,356100.0,49.6163,49.8677,49.5382,49.6163,356100.0
2007-07-31 09:30:00,57.48,57.97,57.48,57.96,169900.0,49.833,50.2578,49.833,50.2491,169900.0
2007-07-31 09:40:00,57.93,58.5,57.93,58.37,89500.0,50.2231,50.7173,50.2231,50.6046,89500.0
2007-07-31 09:50:00,58.38,58.38,58.07,58.08,93400.0,50.6133,50.6133,50.3445,50.3532,93400.0
2007-07-31 10:00:00,58.07,58.12,57.79,57.99,142700.0,50.3445,50.3879,50.1018,50.2752,142700.0
2007-07-31 10:10:00,58.0,58.11,57.89,57.94,207200.0,50.2838,50.3792,50.1885,50.2318,207200.0
2007-07-31 10:20:00,57.93,57.94,57.76,57.76,114600.0,50.2231,50.2318,50.0758,50.0758,114600.0
2007-07-31 10:30:00,57.72,57.9,57.68,57.81,96100.0,50.0411,50.1971,50.0064,50.1191,96100.0
2007-07-31 10:40:00,57.82,57.94,57.79,57.89,124400.0,50.1278,50.2318,50.1018,50.1885,124400.0
2007-07-31 10:50:00,57.89,57.93,57.76,57.83,130200.0,50.1885,50.2231,50.0758,50.1364,130200.0
2007-07-31 11:00:00,57.83,57.87,57.76,57.82,43600.0,50.1364,50.1711,50.0758,50.1278,43600.0
2007-07-31 11:10:00,57.81,57.84,57.49,57.57,62700.0,50.1191,50.1451,49.8417,49.911,62700.0
2007-07-31 11:20:00,57.59,57.6,57.33,57.6,91100.0,49.9284,49.937,49.703,49.937,91100.0
2007-07-31 11:30:00,57.61,57.84,57.61,57.78,52000.0,49.9457,50.1451,49.9457,50.0931,52000.0
2007-07-31 11:40:00,57.78,57.92,57.77,57.9,24500.0,50.0931,50.2145,50.0844,50.1971,24500.0
2007-07-31 11:50:00,57.91,58.06,57.91,57.99,40600.0,50.2058,50.3358,50.2058,50.2752,40600.0
2007-07-31 12:00:00,57.99,58.0,57.83,57.88,35800.0,50.2752,50.2838,50.1364,50.1798,35800.0
2007-07-31 12:10:00,57.89,57.9,57.77,57.86,58300.0,50.1885,50.1971,50.0844,50.1624,58300.0
2007-07-31 12:20:00,57.84,57.97,57.84,57.92,44200.0,50.1451,50.2578,50.1451,50.2145,44200.0
2007-07-31 12:30:00,57.94,57.99,57.89,57.92,38100.0,50.2318,50.2752,50.1885,50.2145,38100.0
2007-07-31 12:40:00,57.92,58.0,57.91,57.97,26700.0,50.2145,50.2838,50.2058,50.2578,26700.0
2007-07-31 12:50:00,57.98,58.0,57.9,57.91,27900.0,50.2665,50.2838,50.1971,50.2058,27900.0
2007-07-31 13:00:00,57.92,57.98,57.89,57.92,29600.0,50.2145,50.2665,50.1885,50.2145,29600.0
2007-07-31 13:10:00,57.93,58.02,57.9,57.91,55500.0,50.2231,50.3012,50.1971,50.2058,55500.0
2007-07-31 13:20:00,57.93,57.94,57.89,57.91,25600.0,50.2231,50.2318,50.1885,50.2058,25600.0
2007-07-31 13:30:00,57.9,57.95,57.87,57.91,50700.0,50.1971,50.2405,50.1711,50.2058,50700.0
2007-07-31 13:40:00,57.91,57.95,57.88,57.88,47900.0,50.2058,50.2405,50.1798,50.1798,47900.0
2007-07-31 13:50:00,57.89,57.95,57.83,57.92,94200.0,50.1885,50.2405,50.1364,50.2145,94200.0
2007-07-31 14:00:00,57.94,58.0,57.92,57.92,41800.0,50.2318,50.2838,50.2145,50.2145,41800.0
2007-07-31 14:10:00,57.92,58.06,57.91,58.0,41100.0,50.2145,50.3358,50.2058,50.2838,41100.0
2007-07-31 14:20:00,58.0,58.0,57.88,57.91,58500.0,50.2838,50.2838,50.1798,50.2058,58500.0
2007-07-31 14:30:00,57.91,57.95,57.75,57.88,93600.0,50.2058,50.2405,50.0671,50.1798,93600.0
2007-07-31 14:40:00,57.87,58.02,57.79,57.93,129900.0,50.1711,50.3012,50.1018,50.2231,129900.0
2007-07-31 14:50:00,57.95,58.05,57.8,58.0,67700.0,50.2405,50.3272,50.1104,50.2838,67700.0
2007-07-31 15:00:00,58.0,58.2,58.0,58.01,71900.0,50.2838,50.4572,50.2838,50.2925,71900.0
2007-07-31 15:10:00,58.01,58.07,57.97,58.03,76200.0,50.2925,50.3445,50.2578,50.3098,76200.0
2007-07-31 15:20:00,58.03,58.11,57.98,57.99,65500.0,50.3098,50.3792,50.2665,50.2752,65500.0
2007-07-31 15:30:00,57.99,58.04,57.88,57.91,126600.0,50.2752,50.3185,50.1798,50.2058,126600.0
2007-07-31 15:40:00,57.9,57.95,57.5,57.63,108500.0,50.1971,50.2405,49.8503,49.963,108500.0
2007-07-31 15:50:00,57.63,57.85,57.59,57.75,273300.0,49.963,50.1538,49.9284,50.0671,273300.0
2007-08-01 09:30:00,57.49,58.24,57.27,57.73,143900.0,49.8417,50.4919,49.6509,50.0497,143900.0
2007-08-01 09:40:00,57.74,57.78,57.46,57.56,60100.0,50.0584,50.0931,49.8157,49.9024,60100.0
2007-08-01 09:50:00,57.55,57.97,57.54,57.84,103700.0,49.8937,50.2578,49.885,50.1451,103700.0
2007-08-01 10:00:00,57.82,58.04,57.6,57.68,108800.0,50.1278,50.3185,49.937,50.0064,108800.0
2007-08-01 10:10:00,57.66,58.06,57.66,58.04,66600.0,49.9891,50.3358,49.9891,50.3185,66600.0
2007-08-01 10:20:00,58.04,58.21,57.86,57.87,61900.0,50.3185,50.4659,50.1624,50.1711,61900.0
2007-08-01 10:30:00,57.88,57.93,57.62,57.71,84000.0,50.1798,50.2231,49.9544,50.0324,84000.0
2007-08-01 10:40:00,57.72,57.93,57.72,57.84,74300.0,50.0411,50.2231,50.0411,50.1451,74300.0
2007-08-01 10:50:00,57.86,58.08,57.84,58.02,57000.0,50.1624,50.3532,50.1451,50.3012,57000.0
2007-08-01 11:00:00,58.02,58.08,57.85,57.85,65300.0,50.3012,50.3532,50.1538,50.1538,65300.0
2007-08-01 11:10:00,57.87,58.09,57.87,58.04,67800.0,50.1711,50.3619,50.1711,50.3185,67800.0
2007-08-01 11:20:00,58.05,58.05,57.85,57.89,60300.0,50.3272,50.3272,50.1538,50.1885,60300.0
2007-08-01 11:30:00,57.91,58.0,57.86,57.94,79300.0,50.2058,50.2838,50.1624,50.2318,79300.0
2007-08-01 11:40:00,57.96,57.96,57.84,57.86,35200.0,50.2491,50.2491,50.1451,50.1624,35200.0
2007-08-01 11:50:00,57.88,58.0,57.74,57.98,53000.0,50.1798,50.2838,50.0584,50.2665,53000.0
2007-08-01 12:00:00,58.0,58.02,57.86,57.99,40900.0,50.2838,50.3012,50.1624,50.2752,40900.0
2007-08-01 12:10:00,58.0,58.39,57.98,58.35,82500.0,50.2838,50.6219,50.2665,50.5873,82500.0
2007-08-01 12:20:00,58.35,58.36,58.19,58.3,54700.0,50.5873,50.5959,50.4485,50.5439,54700.0
2007-08-01 12:30:00,58.3,58.4,58.28,58.31,49500.0,50.5439,50.6306,50.5266,50.5526,49500.0
2007-08-01 12:40:00,58.31,58.35,58.29,58.29,41900.0,50.5526,50.5873,50.5352,50.5352,41900.0
2007-08-01 12:50:00,58.29,58.29,58.15,58.19,52100.0,50.5352,50.5352,50.4139,50.4485,52100.0
2007-08-01 13:00:00,58.17,58.2,57.99,58.02,45900.0,50.4312,50.4572,50.2752,50.3012,45900.0
2007-08-01 13:10:00,58.03,58.05,57.79,57.81,63500.0,50.3098,50.3272,50.1018,50.1191,63500.0
2007-08-01 13:20:00,57.83,57.98,57.74,57.88,47500.0,50.1364,50.2665,50.0584,50.1798,47500.0
2007-08-01 13:30:00,57.88,58.1,57.87,57.92,35900.0,50.1798,50.3705,50.1711,50.2145,35900.0
2007-08-01 13:40:00,57.92,58.08,57.86,57.96,74300.0,50.2145,50.3532,50.1624,50.2491,74300.0
2007-08-01 13:50:00,57.95,58.06,57.92,57.99,53400.0,50.2405,50.3358,50.2145,50.2752,53400.0
2007-08-01 14:00:00,57.98,58.19,57.92,57.98,60800.0,50.2665,50.4485,50.2145,50.2665,60800.0
2007-08-01 14:10:00,57.99,58.01,57.88,57.95,105800.0,50.2752,50.2925,50.1798,50.2405,105800.0
2007-08-01 14:20:00,57.96,58.04,57.9,57.99,101700.0,50.2491,50.3185,50.1971,50.2752,101700.0
2007-08-01 14:30:00,57.99,58.05,57.87,57.9,81300.0,50.2752,50.3272,50.1711,50.1971,81300.0
2007-08-01 14:40:00,57.92,57.97,57.8,57.88,49800.0,50.2145,50.2578,50.1104,50.1798,49800.0
2007-08-01 14:50:00,57.88,58.08,57.88,58.07,163700.0,50.1798,50.3532,50.1798,50.3445,163700.0
2007-08-01 15:00:00,58.07,58.2,57.94,57.98,164000.0,50.3445,50.4572,50.2318,50.2665,164000.0
2007-08-01 15:10:00,57.98,58.07,57.94,57.95,119000.0,50.2665,50.3445,50.2318,50.2405,119000.0
2007-08-01 15:20:00,57.95,58.14,57.93,58.07,103800.0,50.2405,50.4052,50.2231,50.3445,103800.0
2007-08-01 15:30:00,58.07,58.14,57.95,58.11,179800.0,50.3445,50.4052,50.2405,50.3792,179800.0
2007-08-01 15:40:00,58.11,58.46,58.05,58.45,128000.0,50.3792,50.6826,50.3272,50.674,128000.0
2007-08-01 15:50:00,58.44,58.74,58.41,58.65,219700.0,50.6653,50.9254,50.6393,50.8473,219700.0
2007-08-02 09:30:00,59.0,59.0,58.74,58.84,37300.0,51.1508,51.1508,50.9254,51.0121,37300.0
2007-08-02 09:40:00,58.85,58.94,58.82,58.85,104800.0,51.0207,51.0988,50.9947,51.0207,104800.0
2007-08-02 09:50:00,58.87,59.05,58.84,58.98,42300.0,51.0381,51.1941,51.0121,51.1334,42300.0
2007-08-02 10:00:00,58.99,58.99,58.71,58.76,53700.0,51.1421,51.1421,50.8994,50.9427,53700.0
2007-08-02 10:10:00,58.76,58.89,58.74,58.8,42700.0,50.9427,51.0554,50.9254,50.9774,42700.0
2007-08-02 10:20:00,58.79,58.88,58.74,58.87,43200.0,50.9687,51.0468,50.9254,51.0381,43200.0
2007-08-02 10:30:00,58.86,59.02,58.82,59.0,41600.0,51.0294,51.1681,50.9947,51.1508,41600.0
2007-08-02 10:40:00,58.99,59.15,58.99,59.12,41400.0,51.1421,51.2808,51.1421,51.2548,41400.0
2007-08-02 10:50:00,59.12,59.13,58.98,59.01,33900.0,51.2548,51.2635,51.1334,51.1595,33900.0
2007-08-02 11:00:00,59.02,59.02,58.8,58.8,41100.0,51.1681,51.1681,50.9774,50.9774,41100.0
2007-08-02 11:10:00,58.8,58.91,58.76,58.9,45700.0,50.9774,51.0728,50.9427,51.0641,45700.0
2007-08-02 11:20:00,58.9,59.03,58.87,59.03,31600.0,51.0641,51.1768,51.0381,51.1768,31600.0
2007-08-02 11:30:00,59.02,59.08,58.96,59.01,50600.0,51.1681,51.2201,51.1161,51.1595,50600.0
2007-08-02 11:40:00,59.0,59.07,58.94,59.05,27600.0,51.1508,51.2115,51.0988,51.1941,27600.0
2007-08-02 11:50:00,59.06,59.5,59.05,59.5,57000.0,51.2028,51.5843,51.1941,51.5843,57000.0
2007-08-02 12:00:00,59.48,59.5,59.35,59.37,66400.0,51.5669,51.5843,51.4542,51.4716,66400.0
2007-08-02 12:10:00,59.37,59.54,59.31,59.44,50400.0,51.4716,51.6189,51.4195,51.5322,50400.0
2007-08-02 12:20:00,59.44,59.44,59.31,59.31,19700.0,51.5322,51.5322,51.4195,51.4195,19700.0
2007-08-02 12:30:00,59.32,59.41,59.28,59.37,25800.0,51.4282,51.5062,51.3935,51.4716,25800.0
2007-08-02 12:40:00,59.4,59.4,59.31,59.35,25400.0,51.4976,51.4976,51.4195,51.4542,25400.0
2007-08-02 12:50:00,59.36,59.38,59.3,59.31,31200.0,51.4629,51.4802,51.4109,51.4195,31200.0
2007-08-02 13:00:00,59.3,59.34,59.12,59.19,38200.0,51.4109,51.4456,51.2548,51.3155,38200.0
2007-08-02 13:10:00,59.19,59.22,59.0,59.09,39900.0,51.3155,51.3415,51.1508,51.2288,39900.0
2007-08-02 13:20:00,59.1,59.1,58.91,59.01,58000.0,51.2375,51.2375,51.0728,51.1595,58000.0
2007-08-02 13:30:00,59.01,59.2,59.0,59.11,42000.0,51.1595,51.3242,51.1508,51.2462,42000.0
2007-08-02 13:40:00,59.11,59.21,59.04,59.05,32300.0,51.2462,51.3328,51.1855,51.1941,32300.0
2007-08-02 13:50:00,59.06,59.23,59.05,59.15,39800.0,51.2028,51.3502,51.1941,51.2808,39800.0
2007-08-02 14:00:00,59.15,59.26,59.11,59.16,37800.0,51.2808,51.3762,51.2462,51.2895,37800.0
2007-08-02 14:10:00,59.17,59.17,59.05,59.12,46200.0,51.2982,51.2982,51.1941,51.2548,46200.0
2007-08-02 14:20:00,59.06,59.12,59.0,59.05,78800.0,51.2028,51.2548,51.1508,51.1941,78800.0
2007-08-02 14:30:00,59.05,59.16,58.91,58.93,60800.0,51.1941,51.2895,51.0728,51.0901,60800.0
2007-08-02 14:40:00,58.93,59.02,58.89,59.0,54000.0,51.0901,51.1681,51.0554,51.1508,54000.0
2007-08-02 14:50:00,59.0,59.03,58.95,59.0,77500.0,51.1508,51.1768,51.1074,51.1508,77500.0
2007-08-02 15:00:00,59.01,59.1,58.95,59.1,60100.0,51.1595,51.2375,51.1074,51.2375,60100.0
2007-08-02 15:10:00,59.1,59.14,58.99,59.01,44600.0,51.2375,51.2722,51.1421,51.1595,44600.0
2007-08-02 15:20:00,59.02,59.32,59.01,59.29,61100.0,51.1681,51.4282,51.1595,51.4022,61100.0
2007-08-02 15:30:00,59.3,59.31,59.11,59.2,92600.0,51.4109,51.4195,51.2462,51.3242,92600.0
2007-08-02 15:40:00,59.2,59.22,59.05,59.16,77600.0,51.3242,51.3415,51.1941,51.2895,77600.0
2007-08-02 15:50:00,59.16,59.2,59.07,59.13,87200.0,51.2895,51.3242,51.2115,51.2635,87200.0
2007-08-03 09:30:00,58.9,60.0,58.9,59.31,118700.0,51.0641,52.0177,51.0641,51.4195,118700.0
2007-08-03 09:40:00,59.31,59.46,59.13,59.16,98100.0,51.4195,51.5496,51.2635,51.2895,98100.0
2007-08-03 09:50:00,59.17,59.28,58.98,59.18,74900.0,51.2982,51.3935,51.1334,51.3068,74900.0
2007-08-03 10:00:00,59.2,59.2,58.97,59.08,92300.0,51.3242,51.3242,51.1248,51.2201,92300.0
2007-08-03 10:10:00,59.07,59.23,59.02,59.15,59200.0,51.2115,51.3502,51.1681,51.2808,59200.0
2007-08-03 10:20:00,59.15,59.25,59.07,59.15,40600.0,51.2808,51.3675,51.2115,51.2808,40600.0
2007-08-03 10:30:00,59.17,59.22,58.97,59.04,53100.0,51.2982,51.3415,51.1248,51.1855,53100.0
2007-08-03 10:40:00,59.04,59.09,58.91,58.96,40000.0,51.1855,51.2288,51.0728,51.1161,40000.0
2007-08-03 10:50:00,58.95,59.08,58.95,59.02,33000.0,51.1074,51.2201,51.1074,51.1681,33000.0
2007-08-03 11:00:00,59.01,59.04,58.95,58.95,131900.0,51.1595,51.1855,51.1074,51.1074,131900.0
2007-08-03 11:10:00,58.94,59.09,58.88,58.91,32600.0,51.0988,51.2288,51.0468,51.0728,32600.0
2007-08-03 11:20:00,58.91,58.98,58.85,58.94,36100.0,51.0728,51.1334,51.0207,51.0988,36100.0
2007-08-03 11:30:00,58.93,58.98,58.88,58.98,34800.0,51.0901,51.1334,51.0468,51.1334,34800.0
2007-08-03 11:40:00,58.98,59.08,58.93,59.06,36100.0,51.1334,51.2201,51.0901,51.2028,36100.0
2007-08-03 11:50:00,59.05,59.09,58.91,58.92,91500.0,51.1941,51.2288,51.0728,51.0814,91500.0
2007-08-03 12:00:00,58.92,59.03,58.9,59.02,43100.0,51.0814,51.1768,51.0641,51.1681,43100.0
2007-08-03 12:10:00,59.03,59.11,59.01,59.01,39000.0,51.1768,51.2462,51.1595,51.1595,39000.0
2007-08-03 12:20:00,59.01,59.01,58.89,58.91,28600.0,51.1595,51.1595,51.0554,51.0728,28600.0
2007-08-03 12:30:00,58.9,59.03,58.89,58.98,26400.0,51.0641,51.1768,51.0554,51.1334,26400.0
2007-08-03 12:40:00,58.97,58.99,58.86,58.86,26100.0,51.1248,51.1421,51.0294,51.0294,26100.0
2007-08-03 12:50:00,58.87,58.9,58.77,58.84,31800.0,51.0381,51.0641,50.9514,51.0121,31800.0
2007-08-03 13:00:00,58.83,58.89,58.82,58.88,34300.0,51.0034,51.0554,50.9947,51.0468,34300.0
2007-08-03 13:10:00,58.88,58.95,58.87,58.91,31100.0,51.0468,51.1074,51.0381,51.0728,31100.0
2007-08-03 13:20:00,58.91,59.08,58.91,59.06,27700.0,51.0728,51.2201,51.0728,51.2028,27700.0
2007-08-03 13:30:00,59.06,59.08,58.98,59.02,36100.0,51.2028,51.2201,51.1334,51.1681,36100.0
2007-08-03 13:40:00,59.03,59.03,58.96,59.02,30800.0,51.1768,51.1768,51.1161,51.1681,30800.0
2007-08-03 13:50:00,59.02,59.22,59.01,59.19,36400.0,51.1681,51.3415,51.1595,51.3155,36400.0
2007-08-03 14:00:00,59.19,59.31,59.14,59.14,43900.0,51.3155,51.4195,51.2722,51.2722,43900.0
2007-08-03 14:10:00,59.13,59.18,58.95,59.08,99700.0,51.2635,51.3068,51.1074,51.2201,99700.0
2007-08-03 14:20:00,59.08,59.1,58.84,58.84,116400.0,51.2201,51.2375,51.0121,51.0121,116400.0
2007-08-03 14:30:00,58.84,58.94,58.8,58.83,72600.0,51.0121,51.0988,50.9774,51.0034,72600.0
2007-08-03 14:40:00,58.84,58.94,58.8,58.87,83500.0,51.0121,51.0988,50.9774,51.0381,83500.0
2007-08-03 14:50:00,58.87,58.98,58.84,58.9,66000.0,51.0381,51.1334,51.0121,51.0641,66000.0
2007-08-03 15:00:00,58.91,58.96,58.77,58.9,101000.0,51.0728,51.1161,50.9514,51.0641,101000.0
2007-08-03 15:10:00,58.9,59.07,58.83,58.97,102500.0,51.0641,51.2115,51.0034,51.1248,102500.0
2007-08-03 15:20:00,58.96,58.99,58.88,58.91,119400.0,51.1161,51.1421,51.0468,51.0728,119400.0
2007-08-03 15:30:00,58.91,59.08,58.87,58.9,144400.0,51.0728,51.2201,51.0381,51.0641,144400.0
2007-08-03 15:40:00,58.9,59.03,58.76,58.83,150100.0,51.0641,51.1768,50.9427,51.0034,150100.0
2007-08-03 15:50:00,58.84,58.84,58.46,58.6,258300.0,51.0121,51.0121,50.6826,50.804,258300.0
2007-08-06 09:30:00,59.7,60.35,58.78,59.33,91200.0,51.7577,52.3212,50.9601,51.4369,91200.0
2007-08-06 09:40:00,59.32,59.63,59.25,59.25,114100.0,51.4282,51.697,51.3675,51.3675,114100.0
2007-08-06 09:50:00,59.24,59.25,58.64,58.99,204600.0,51.3589,51.3675,50.8387,51.1421,204600.0
2007-08-06 10:00:00,58.98,59.37,58.97,59.32,189900.0,51.1334,51.4716,51.1248,51.4282,189900.0
2007-08-06 10:10:00,59.32,59.6,59.28,59.51,87300.0,51.4282,51.671,51.3935,51.5929,87300.0
2007-08-06 10:20:00,59.5,59.53,59.34,59.47,80400.0,51.5843,51.6103,51.4456,51.5583,80400.0
2007-08-06 10:30:00,59.47,59.53,59.34,59.44,97000.0,51.5583,51.6103,51.4456,51.5322,97000.0
2007-08-06 10:40:00,59.44,59.44,59.22,59.29,70000.0,51.5322,51.5322,51.3415,51.4022,70000.0
2007-08-06 10:50:00,59.28,59.35,59.23,59.31,88200.0,51.3935,51.4542,51.3502,51.4195,88200.0
2007-08-06 11:00:00,59.32,59.33,59.22,59.26,73900.0,51.4282,51.4369,51.3415,51.3762,73900.0
2007-08-06 11:10:00,59.26,59.33,59.21,59.29,89000.0,51.3762,51.4369,51.3328,51.4022,89000.0
2007-08-06 11:20:00,59.28,59.38,59.22,59.38,56100.0,51.3935,51.4802,51.3415,51.4802,56100.0
2007-08-06 11:30:00,59.38,59.44,59.26,59.28,50200.0,51.4802,51.5322,51.3762,51.3935,50200.0
2007-08-06 11:40:00,59.29,59.51,59.28,59.51,69700.0,51.4022,51.5929,51.3935,51.5929,69700.0
2007-08-06 11:50:00,59.49,59.54,59.41,59.48,65400.0,51.5756,51.6189,51.5062,51.5669,65400.0
2007-08-06 12:00:00,59.46,59.51,59.35,59.45,139000.0,51.5496,51.5929,51.4542,51.5409,139000.0
2007-08-06 12:10:00,59.45,59.5,59.38,59.41,57500.0,51.5409,51.5843,51.4802,51.5062,57500.0
2007-08-06 12:20:00,59.4,59.53,59.37,59.52,37600.0,51.4976,51.6103,51.4716,51.6016,37600.0
2007-08-06 12:30:00,59.51,59.76,59.51,59.76,55800.0,51.5929,51.8097,51.5929,51.8097,55800.0
2007-08-06 12:40:00,59.76,59.85,59.75,59.79,67100.0,51.8097,51.8877,51.801,51.8357,67100.0
2007-08-06 12:50:00,59.78,59.82,59.66,59.66,45300.0,51.827,51.8617,51.723,51.723,45300.0
2007-08-06 13:00:00,59.66,59.74,59.58,59.58,54900.0,51.723,51.7923,51.6536,51.6536,54900.0
2007-08-06 13:10:00,59.59,59.77,59.53,59.74,91200.0,51.6623,51.8183,51.6103,51.7923,91200.0
2007-08-06 13:20:00,59.76,59.81,59.7,59.77,80000.0,51.8097,51.853,51.7577,51.8183,80000.0
2007-08-06 13:30:00,59.76,59.87,59.72,59.82,45100.0,51.8097,51.905,51.775,51.8617,45100.0
2007-08-06 13:40:00,59.83,59.86,59.76,59.81,39100.0,51.8704,51.8964,51.8097,51.853,39100.0
2007-08-06 13:50:00,59.8,59.81,59.73,59.81,52800.0,51.8444,51.853,51.7837,51.853,52800.0
2007-08-06 14:00:00,59.79,59.99,59.78,59.97,69100.0,51.8357,52.0091,51.827,51.9917,69100.0
2007-08-06 14:10:00,59.97,60.0,59.91,59.99,67600.0,51.9917,52.0177,51.9397,52.0091,67600.0
2007-08-06 14:20:00,59.98,60.0,59.9,59.97,97000.0,52.0004,52.0177,51.9311,51.9917,97000.0
2007-08-06 14:30:00,59.97,60.24,59.95,60.23,65900.0,51.9917,52.2258,51.9744,52.2171,65900.0
2007-08-06 14:40:00,60.2,60.44,60.2,60.27,57700.0,52.1911,52.3992,52.1911,52.2518,57700.0
2007-08-06 14:50:00,60.27,60.4,60.22,60.32,52500.0,52.2518,52.3645,52.2085,52.2952,52500.0
2007-08-06 15:00:00,60.33,60.67,60.26,60.67,98900.0,52.3038,52.5986,52.2432,52.5986,98900.0
2007-08-06 15:10:00,60.68,60.81,60.57,60.75,81000.0,52.6073,52.72,52.5119,52.668,81000.0
2007-08-06 15:20:00,60.76,60.84,60.63,60.68,111400.0,52.6766,52.746,52.5639,52.6073,111400.0
2007-08-06 15:30:00,60.7,60.76,60.5,60.74,120000.0,52.6246,52.6766,52.4512,52.6593,120000.0
2007-08-06 15:40:00,60.75,61.32,60.7,61.17,252700.0,52.668,53.1621,52.6246,53.0321,252700.0
2007-08-06 15:50:00,61.16,61.86,61.03,61.66,479600.0,53.0234,53.6303,52.9107,53.4569,479600.0
2007-08-07 09:30:00,62.0,62.01,61.16,61.4,113300.0,53.7517,53.7603,53.0234,53.2315,113300.0
2007-08-07 09:40:00,61.37,61.46,61.22,61.35,110800.0,53.2055,53.2835,53.0754,53.1881,110800.0
2007-08-07 09:50:00,61.33,61.48,61.33,61.42,58300.0,53.1708,53.3009,53.1708,53.2488,58300.0
2007-08-07 10:00:00,61.43,61.43,61.27,61.36,115800.0,53.2575,53.2575,53.1188,53.1968,115800.0
2007-08-07 10:10:00,61.34,61.42,61.26,61.26,249400.0,53.1795,53.2488,53.1101,53.1101,249400.0
2007-08-07 10:20:00,61.26,61.26,61.05,61.08,134600.0,53.1101,53.1101,52.9281,52.9541,134600.0
2007-08-07 10:30:00,61.08,61.15,61.04,61.06,110800.0,52.9541,53.0148,52.9194,52.9367,110800.0
2007-08-07 10:40:00,61.05,61.07,60.96,61.01,64700.0,52.9281,52.9454,52.85,52.8934,64700.0
2007-08-07 10:50:00,61.0,61.04,60.96,61.01,127100.0,52.8847,52.9194,52.85,52.8934,127100.0
2007-08-07 11:00:00,61.01,61.66,60.87,60.92,105100.0,52.8934,53.4569,52.772,52.8154,105100.0
2007-08-07 11:10:00,60.91,60.91,60.55,60.58,82700.0,52.8067,52.8067,52.4946,52.5206,82700.0
2007-08-07 11:20:00,60.62,60.66,60.58,60.66,59900.0,52.5553,52.5899,52.5206,52.5899,59900.0
2007-08-07 11:30:00,60.65,60.68,60.51,60.53,33900.0,52.5813,52.6073,52.4599,52.4772,33900.0
2007-08-07 11:40:00,60.53,60.6,60.47,60.47,45800.0,52.4772,52.5379,52.4252,52.4252,45800.0
2007-08-07 11:50:00,60.48,60.51,60.24,60.25,58200.0,52.4339,52.4599,52.2258,52.2345,58200.0
2007-08-07 12:00:00,60.25,60.37,60.21,60.35,73000.0,52.2345,52.3385,52.1998,52.3212,73000.0
2007-08-07 12:10:00,60.36,60.36,60.16,60.16,48300.0,52.3299,52.3299,52.1565,52.1565,48300.0
2007-08-07 12:20:00,60.15,60.15,59.85,59.86,56700.0,52.1478,52.1478,51.8877,51.8964,56700.0
2007-08-07 12:30:00,59.87,59.9,59.6,59.65,94800.0,51.905,51.9311,51.671,51.7143,94800.0
2007-08-07 12:40:00,59.64,59.77,59.57,59.58,138000.0,51.7056,51.8183,51.645,51.6536,138000.0
2007-08-07 12:50:00,59.57,59.69,59.54,59.59,41400.0,51.645,51.749,51.6189,51.6623,41400.0
2007-08-07 13:00:00,59.6,59.67,59.4,59.4,74800.0,51.671,51.7317,51.4976,51.4976,74800.0
2007-08-07 13:10:00,59.4,59.4,58.9,59.05,102600.0,51.4976,51.4976,51.0641,51.1941,102600.0
2007-08-07 13:20:00,59.05,59.2,58.9,59.17,58900.0,51.1941,51.3242,51.0641,51.2982,58900.0
2007-08-07 13:30:00,59.17,59.29,59.07,59.26,74900.0,51.2982,51.4022,51.2115,51.3762,74900.0
2007-08-07 13:40:00,59.26,59.68,59.26,59.68,98900.0,51.3762,51.7403,51.3762,51.7403,98900.0
2007-08-07 13:50:00,59.65,59.72,59.54,59.56,49700.0,51.7143,51.775,51.6189,51.6363,49700.0
2007-08-07 14:00:00,59.58,59.81,59.57,59.76,72800.0,51.6536,51.853,51.645,51.8097,72800.0
2007-08-07 14:10:00,59.76,59.91,59.54,59.65,142500.0,51.8097,51.9397,51.6189,51.7143,142500.0
2007-08-07 14:20:00,59.65,59.93,59.59,59.73,145800.0,51.7143,51.9571,51.6623,51.7837,145800.0
2007-08-07 14:30:00,59.73,60.0,59.58,59.9,168200.0,51.7837,52.0177,51.6536,51.9311,168200.0
2007-08-07 14:40:00,59.89,60.35,59.76,60.24,70000.0,51.9224,52.3212,51.8097,52.2258,70000.0
2007-08-07 14:50:00,60.24,60.54,60.13,60.47,92200.0,52.2258,52.4859,52.1305,52.4252,92200.0
2007-08-07 15:00:00,60.49,60.84,60.45,60.54,154500.0,52.4426,52.746,52.4079,52.4859,154500.0
2007-08-07 15:10:00,60.52,60.52,60.33,60.45,131800.0,52.4686,52.4686,52.3038,52.4079,131800.0
2007-08-07 15:20:00,60.51,60.52,60.29,60.51,126800.0,52.4599,52.4686,52.2692,52.4599,126800.0
2007-08-07 15:30:00,60.51,60.76,60.46,60.57,139800.0,52.4599,52.6766,52.4166,52.5119,139800.0
2007-08-07 15:40:00,60.57,60.57,59.95,59.96,125300.0,52.5119,52.5119,51.9744,51.9831,125300.0
2007-08-07 15:50:00,59.99,60.08,59.78,59.89,206000.0,52.0091,52.0871,51.827,51.9224,206000.0
2007-08-08 09:30:00,60.15,60.32,60.01,60.02,62600.0,52.1478,52.2952,52.0264,52.0351,62600.0
2007-08-08 09:40:00,60.05,60.08,59.99,60.08,62300.0,52.0611,52.0871,52.0091,52.0871,62300.0
2007-08-08 09:50:00,60.07,60.08,59.95,60.02,46900.0,52.0784,52.0871,51.9744,52.0351,46900.0
2007-08-08 10:00:00,60.03,60.05,59.97,60.01,89200.0,52.0438,52.0611,51.9917,52.0264,89200.0
2007-08-08 10:10:00,60.02,60.17,59.94,60.08,73700.0,52.0351,52.1651,51.9657,52.0871,73700.0
2007-08-08 10:20:00,60.07,60.11,59.97,60.06,47700.0,52.0784,52.1131,51.9917,52.0698,47700.0
2007-08-08 10:30:00,60.06,60.33,60.04,60.22,73300.0,52.0698,52.3038,52.0524,52.2085,73300.0
2007-08-08 10:40:00,60.21,60.27,60.16,60.17,62400.0,52.1998,52.2518,52.1565,52.1651,62400.0
2007-08-08 10:50:00,60.17,60.18,60.02,60.09,43400.0,52.1651,52.1738,52.0351,52.0958,43400.0
2007-08-08 11:00:00,60.07,60.09,60.0,60.02,44300.0,52.0784,52.0958,52.0177,52.0351,44300.0
2007-08-08 11:10:00,60.04,60.04,59.99,60.01,45900.0,52.0524,52.0524,52.0091,52.0264,45900.0
2007-08-08 11:20:00,60.01,60.15,60.0,60.12,40800.0,52.0264,52.1478,52.0177,52.1218,40800.0
2007-08-08 11:30:00,60.12,60.14,60.02,60.11,43800.0,52.1218,52.1391,52.0351,52.1131,43800.0
2007-08-08 11:40:00,60.11,60.13,60.0,60.04,30000.0,52.1131,52.1305,52.0177,52.0524,30000.0
2007-08-08 11:50:00,60.04,60.05,59.94,59.96,83500.0,52.0524,52.0611,51.9657,51.9831,83500.0
2007-08-08 12:00:00,59.95,59.96,59.84,59.85,51300.0,51.9744,51.9831,51.879,51.8877,51300.0
2007-08-08 12:10:00,59.84,59.89,59.73,59.83,63500.0,51.879,51.9224,51.7837,51.8704,63500.0
2007-08-08 12:20:00,59.82,59.89,59.79,59.86,64200.0,51.8617,51.9224,51.8357,51.8964,64200.0
2007-08-08 12:30:00,59.85,59.91,59.8,59.85,32300.0,51.8877,51.9397,51.8444,51.8877,32300.0
2007-08-08 12:40:00,59.85,59.93,59.82,59.92,25500.0,51.8877,51.9571,51.8617,51.9484,25500.0
2007-08-08 12:50:00,59.92,59.96,59.86,59.89,30800.0,51.9484,51.9831,51.8964,51.9224,30800.0
2007-08-08 13:00:00,59.88,59.95,59.88,59.9,24600.0,51.9137,51.9744,51.9137,51.9311,24600.0
2007-08-08 13:10:00,59.88,60.02,59.87,59.95,43900.0,51.9137,52.0351,51.905,51.9744,43900.0
2007-08-08 13:20:00,59.95,60.02,59.93,59.97,35200.0,51.9744,52.0351,51.9571,51.9917,35200.0
2007-08-08 13:30:00,59.95,60.14,59.95,60.03,35500.0,51.9744,52.1391,51.9744,52.0438,35500.0
2007-08-08 13:40:00,60.03,60.19,60.0,60.13,95300.0,52.0438,52.1825,52.0177,52.1305,95300.0
2007-08-08 13:50:00,60.11,60.11,60.02,60.1,31300.0,52.1131,52.1131,52.0351,52.1044,31300.0
2007-08-08 14:00:00,60.09,60.17,60.0,60.02,40100.0,52.0958,52.1651,52.0177,52.0351,40100.0
2007-08-08 14:10:00,60.02,60.34,60.02,60.29,33800.0,52.0351,52.3125,52.0351,52.2692,33800.0
2007-08-08 14:20:00,60.31,60.43,60.27,60.4,33200.0,52.2865,52.3905,52.2518,52.3645,33200.0
2007-08-08 14:30:00,60.4,60.4,60.25,60.25,35800.0,52.3645,52.3645,52.2345,52.2345,35800.0
2007-08-08 14:40:00,60.23,60.25,60.15,60.21,54700.0,52.2171,52.2345,52.1478,52.1998,54700.0
2007-08-08 14:50:00,60.22,60.24,60.05,60.05,53800.0,52.2085,52.2258,52.0611,52.0611,53800.0
2007-08-08 15:00:00,60.05,60.17,59.96,60.0,217000.0,52.0611,52.1651,51.9831,52.0177,217000.0
2007-08-08 15:10:00,60.03,60.09,59.93,60.03,115200.0,52.0438,52.0958,51.9571,52.0438,115200.0
2007-08-08 15:20:00,60.03,60.11,59.91,60.06,136000.0,52.0438,52.1131,51.9397,52.0698,136000.0
2007-08-08 15:30:00,60.08,60.12,59.91,60.04,137300.0,52.0871,52.1218,51.9397,52.0524,137300.0
2007-08-08 15:40:00,60.03,60.05,59.88,59.92,182500.0,52.0438,52.0611,51.9137,51.9484,182500.0
2007-08-08 15:50:00,59.92,60.26,59.92,60.2,254600.0,51.9484,52.2432,51.9484,52.1911,254600.0
2007-08-09 09:30:00,59.56,59.91,56.02,58.38,40500.0,51.6363,51.9397,48.5672,50.6133,40500.0
2007-08-09 09:40:00,58.39,58.65,58.1,58.44,107500.0,50.6219,50.8473,50.3705,50.6653,107500.0
2007-08-09 09:50:00,58.45,58.45,58.33,58.42,97900.0,50.674,50.674,50.5699,50.6479,97900.0
2007-08-09 10:00:00,58.41,58.52,58.23,58.27,122200.0,50.6393,50.7346,50.4832,50.5179,122200.0
2007-08-09 10:10:00,58.25,58.36,58.15,58.25,76500.0,50.5006,50.5959,50.4139,50.5006,76500.0
2007-08-09 10:20:00,58.24,58.31,58.19,58.28,88600.0,50.4919,50.5526,50.4485,50.5266,88600.0
2007-08-09 10:30:00,58.29,58.68,58.23,58.53,103200.0,50.5352,50.8734,50.4832,50.7433,103200.0
2007-08-09 10:40:00,58.53,58.57,58.41,58.45,100500.0,50.7433,50.778,50.6393,50.674,100500.0
2007-08-09 10:50:00,58.45,58.52,58.09,58.13,83500.0,50.674,50.7346,50.3619,50.3965,83500.0
2007-08-09 11:00:00,58.12,58.25,58.1,58.16,105100.0,50.3879,50.5006,50.3705,50.4225,105100.0
2007-08-09 11:10:00,58.14,58.36,58.11,58.21,83400.0,50.4052,50.5959,50.3792,50.4659,83400.0
2007-08-09 11:20:00,58.19,58.26,58.13,58.17,86700.0,50.4485,50.5092,50.3965,50.4312,86700.0
2007-08-09 11:30:00,58.18,58.29,58.01,58.15,90600.0,50.4399,50.5352,50.2925,50.4139,90600.0
2007-08-09 11:40:00,58.14,58.19,57.98,58.0,67800.0,50.4052,50.4485,50.2665,50.2838,67800.0
2007-08-09 11:50:00,57.99,58.0,57.84,57.99,94000.0,50.2752,50.2838,50.1451,50.2752,94000.0
2007-08-09 12:00:00,57.99,58.0,57.56,57.61,100100.0,50.2752,50.2838,49.9024,49.9457,100100.0
2007-08-09 12:10:00,57.6,57.67,57.29,57.33,80200.0,49.937,49.9977,49.6683,49.703,80200.0
2007-08-09 12:20:00,57.35,57.42,57.12,57.19,94300.0,49.7203,49.781,49.5209,49.5816,94300.0
2007-08-09 12:30:00,57.18,57.22,56.87,56.87,57200.0,49.5729,49.6076,49.3042,49.3042,57200.0
2007-08-09 12:40:00,56.86,57.03,56.81,56.94,79000.0,49.2955,49.4429,49.2521,49.3648,79000.0
2007-08-09 12:50:00,56.93,57.16,56.92,57.12,171000.0,49.3562,49.5556,49.3475,49.5209,171000.0
2007-08-09 13:00:00,57.12,57.12,56.88,57.07,115700.0,49.5209,49.5209,49.3128,49.4775,115700.0
2007-08-09 13:10:00,57.07,57.08,56.87,56.93,114700.0,49.4775,49.4862,49.3042,49.3562,114700.0
2007-08-09 13:20:00,56.9,57.03,56.9,57.01,57600.0,49.3302,49.4429,49.3302,49.4255,57600.0
2007-08-09 13:30:00,57.02,57.08,56.93,57.03,64700.0,49.4342,49.4862,49.3562,49.4429,64700.0
2007-08-09 13:40:00,57.01,57.2,56.95,57.13,75600.0,49.4255,49.5903,49.3735,49.5296,75600.0
2007-08-09 13:50:00,57.12,57.12,56.92,56.96,47700.0,49.5209,49.5209,49.3475,49.3822,47700.0
2007-08-09 14:00:00,56.96,57.0,56.66,56.66,61800.0,49.3822,49.4169,49.1221,49.1221,61800.0
2007-08-09 14:10:00,56.66,56.66,56.38,56.6,60000.0,49.1221,49.1221,48.8793,49.0701,60000.0
2007-08-09 14:20:00,56.6,56.8,56.52,56.78,84600.0,49.0701,49.2435,49.0007,49.2261,84600.0
2007-08-09 14:30:00,56.77,56.89,56.71,56.83,110700.0,49.2175,49.3215,49.1654,49.2695,110700.0
2007-08-09 14:40:00,56.82,57.02,56.75,56.96,159400.0,49.2608,49.4342,49.2001,49.3822,159400.0
2007-08-09 14:50:00,56.95,57.02,56.75,56.75,148300.0,49.3735,49.4342,49.2001,49.2001,148300.0
2007-08-09 15:00:00,56.74,56.92,56.7,56.82,157900.0,49.1915,49.3475,49.1568,49.2608,157900.0
2007-08-09 15:10:00,56.8,56.94,56.74,56.74,124800.0,49.2435,49.3648,49.1915,49.1915,124800.0
2007-08-09 15:20:00,56.73,56.81,56.52,56.6,111600.0,49.1828,49.2521,49.0007,49.0701,111600.0
2007-08-09 15:30:00,56.6,56.79,56.33,56.4,180300.0,49.0701,49.2348,48.836,48.8967,180300.0
2007-08-09 15:40:00,56.4,56.58,56.38,56.58,244400.0,48.8967,49.0527,48.8793,49.0527,244400.0
2007-08-09 15:50:00,56.56,56.58,55.26,56.0,219200.0,49.0354,49.0527,47.9083,48.5499,219200.0
2007-08-10 09:30:00,55.56,55.97,55.33,55.44,108500.0,48.1684,48.5239,47.969,48.0644,108500.0
2007-08-10 09:40:00,55.44,57.06,55.41,56.98,190500.0,48.0644,49.4689,48.0384,49.3995,190500.0
2007-08-10 09:50:00,56.94,57.1,56.36,56.64,200000.0,49.3648,49.5036,48.862,49.1048,200000.0
2007-08-10 10:00:00,56.64,56.72,55.78,55.93,128200.0,49.1048,49.1741,48.3592,48.4892,128200.0
2007-08-10 10:10:00,55.92,56.49,55.9,56.47,111500.0,48.4805,48.9747,48.4632,48.9574,111500.0
2007-08-10 10:20:00,56.47,56.52,56.06,56.45,90500.0,48.9574,49.0007,48.6019,48.94,90500.0
2007-08-10 10:30:00,56.45,56.48,56.3,56.34,323200.0,48.94,48.966,48.81,48.8447,323200.0
2007-08-10 10:40:00,56.36,56.45,56.31,56.36,97500.0,48.862,48.94,48.8187,48.862,97500.0
2007-08-10 10:50:00,56.39,56.4,56.27,56.35,58800.0,48.888,48.8967,48.784,48.8533,58800.0
2007-08-10 11:00:00,56.37,56.8,56.36,56.65,185100.0,48.8707,49.2435,48.862,49.1134,185100.0
2007-08-10 11:10:00,56.69,56.8,56.52,56.6,75700.0,49.1481,49.2435,49.0007,49.0701,75700.0
2007-08-10 11:20:00,56.59,56.64,56.39,56.45,367900.0,49.0614,49.1048,48.888,48.94,367900.0
2007-08-10 11:30:00,56.45,56.45,56.36,56.4,83100.0,48.94,48.94,48.862,48.8967,83100.0
2007-08-10 11:40:00,56.4,56.65,56.31,56.62,84000.0,48.8967,49.1134,48.8187,49.0874,84000.0
2007-08-10 11:50:00,56.62,56.97,56.56,56.94,39500.0,49.0874,49.3909,49.0354,49.3648,39500.0
2007-08-10 12:00:00,56.96,57.11,56.91,57.08,53600.0,49.3822,49.5122,49.3388,49.4862,53600.0
2007-08-10 12:10:00,57.08,57.11,56.97,57.01,69300.0,49.4862,49.5122,49.3909,49.4255,69300.0
2007-08-10 12:20:00,57.01,57.01,56.82,56.84,79800.0,49.4255,49.4255,49.2608,49.2781,79800.0
2007-08-10 12:30:00,56.86,56.89,56.59,56.7,82800.0,49.2955,49.3215,49.0614,49.1568,82800.0
2007-08-10 12:40:00,56.68,56.7,56.6,56.64,69800.0,49.1394,49.1568,49.0701,49.1048,69800.0
2007-08-10 12:50:00,56.63,56.73,56.46,56.47,123900.0,49.0961,49.1828,48.9487,48.9574,123900.0
2007-08-10 13:00:00,56.49,56.53,56.38,56.52,74500.0,48.9747,49.0094,48.8793,49.0007,74500.0
2007-08-10 13:10:00,56.53,56.58,56.26,56.35,90200.0,49.0094,49.0527,48.7753,48.8533,90200.0
2007-08-10 13:20:00,56.35,56.37,56.09,56.13,330500.0,48.8533,48.8707,48.6279,48.6626,330500.0
2007-08-10 13:30:00,56.14,56.14,56.0,56.05,57200.0,48.6713,48.6713,48.5499,48.5932,57200.0
2007-08-10 13:40:00,56.04,56.06,55.66,55.76,85000.0,48.5846,48.6019,48.2551,48.3418,85000.0
2007-08-10 13:50:00,55.74,55.86,55.66,55.75,107500.0,48.3245,48.4285,48.2551,48.3332,107500.0
2007-08-10 14:00:00,55.77,55.82,55.69,55.73,99500.0,48.3505,48.3938,48.2811,48.3158,99500.0
2007-08-10 14:10:00,55.75,55.75,55.46,55.57,80000.0,48.3332,48.3332,48.0817,48.1771,80000.0
2007-08-10 14:20:00,55.58,55.67,55.55,55.56,79300.0,48.1858,48.2638,48.1598,48.1684,79300.0
2007-08-10 14:30:00,55.56,55.56,55.45,55.46,72200.0,48.1684,48.1684,48.0731,48.0817,72200.0
2007-08-10 14:40:00,55.48,55.68,55.47,55.61,67900.0,48.0991,48.2725,48.0904,48.2118,67900.0
2007-08-10 14:50:00,55.63,55.65,55.55,55.58,74700.0,48.2291,48.2465,48.1598,48.1858,74700.0
2007-08-10 15:00:00,55.57,55.59,55.45,55.51,109200.0,48.1771,48.1944,48.0731,48.1251,109200.0
2007-08-10 15:10:00,55.51,55.75,55.48,55.53,366500.0,48.1251,48.3332,48.0991,48.1424,366500.0
2007-08-10 15:20:00,55.54,55.8,55.53,55.7,105000.0,48.1511,48.3765,48.1424,48.2898,105000.0
2007-08-10 15:30:00,55.7,56.04,55.68,55.97,195500.0,48.2898,48.5846,48.2725,48.5239,195500.0
2007-08-10 15:40:00,55.97,56.11,55.86,56.01,185100.0,48.5239,48.6453,48.4285,48.5586,185100.0
2007-08-10 15:50:00,56.01,56.13,55.72,56.05,294600.0,48.5586,48.6626,48.3071,48.5932,294600.0
2007-08-13 09:30:00,56.79,58.11,56.5,57.4,147400.0,49.2348,50.3792,48.9834,49.7636,147400.0
2007-08-13 09:40:00,57.33,57.46,56.97,57.07,125700.0,49.703,49.8157,49.3909,49.4775,125700.0
2007-08-13 09:50:00,57.08,57.14,57.01,57.03,56400.0,49.4862,49.5382,49.4255,49.4429,56400.0
2007-08-13 10:00:00,57.04,57.05,56.75,56.75,155400.0,49.4515,49.4602,49.2001,49.2001,155400.0
2007-08-13 10:10:00,56.77,56.81,56.72,56.73,96700.0,49.2175,49.2521,49.1741,49.1828,96700.0
2007-08-13 10:20:00,56.72,56.9,56.71,56.87,155500.0,49.1741,49.3302,49.1654,49.3042,155500.0
2007-08-13 10:30:00,56.87,57.14,56.85,57.14,82300.0,49.3042,49.5382,49.2868,49.5382,82300.0
2007-08-13 10:40:00,57.13,57.53,57.13,57.53,69600.0,49.5296,49.8764,49.5296,49.8764,69600.0
2007-08-13 10:50:00,57.51,57.61,57.5,57.59,61000.0,49.859,49.9457,49.8503,49.9284,61000.0
2007-08-13 11:00:00,57.61,57.8,57.6,57.79,54300.0,49.9457,50.1104,49.937,50.1018,54300.0
2007-08-13 11:10:00,57.79,57.89,57.78,57.85,89100.0,50.1018,50.1885,50.0931,50.1538,89100.0
2007-08-13 11:20:00,57.84,57.89,57.77,57.83,77600.0,50.1451,50.1885,50.0844,50.1364,77600.0
2007-08-13 11:30:00,57.83,57.88,57.62,57.63,64600.0,50.1364,50.1798,49.9544,49.963,64600.0
2007-08-13 11:40:00,57.64,57.64,57.1,57.16,135400.0,49.9717,49.9717,49.5036,49.5556,135400.0
2007-08-13 11:50:00,57.18,57.21,57.04,57.09,63900.0,49.5729,49.5989,49.4515,49.4949,63900.0
2007-08-13 12:00:00,57.1,57.12,57.03,57.11,47400.0,49.5036,49.5209,49.4429,49.5122,47400.0
2007-08-13 12:10:00,57.11,57.15,56.97,56.97,63900.0,49.5122,49.5469,49.3909,49.3909,63900.0
2007-08-13 12:20:00,56.98,57.14,56.93,57.06,101000.0,49.3995,49.5382,49.3562,49.4689,101000.0
2007-08-13 12:30:00,57.06,57.15,57.04,57.13,59100.0,49.4689,49.5469,49.4515,49.5296,59100.0
2007-08-13 12:40:00,57.13,57.13,57.03,57.08,58700.0,49.5296,49.5296,49.4429,49.4862,58700.0
2007-08-13 12:50:00,57.07,57.17,57.06,57.13,50800.0,49.4775,49.5642,49.4689,49.5296,50800.0
2007-08-13 13:00:00,57.15,57.22,57.06,57.12,45300.0,49.5469,49.6076,49.4689,49.5209,45300.0
2007-08-13 13:10:00,57.11,57.38,57.09,57.33,58300.0,49.5122,49.7463,49.4949,49.703,58300.0
2007-08-13 13:20:00,57.32,57.34,57.15,57.24,66500.0,49.6943,49.7116,49.5469,49.6249,66500.0
2007-08-13 13:30:00,57.24,57.38,57.24,57.35,51400.0,49.6249,49.7463,49.6249,49.7203,51400.0
2007-08-13 13:40:00,57.35,57.36,57.32,57.35,47800.0,49.7203,49.729,49.6943,49.7203,47800.0
2007-08-13 13:50:00,57.35,57.39,57.26,57.26,91700.0,49.7203,49.755,49.6423,49.6423,91700.0
2007-08-13 14:00:00,57.26,57.34,57.23,57.32,64500.0,49.6423,49.7116,49.6163,49.6943,64500.0
2007-08-13 14:10:00,57.32,57.35,57.27,57.33,52600.0,49.6943,49.7203,49.6509,49.703,52600.0
2007-08-13 14:20:00,57.34,57.65,57.33,57.64,78600.0,49.7116,49.9804,49.703,49.9717,78600.0
2007-08-13 14:30:00,57.64,57.67,57.58,57.65,47200.0,49.9717,49.9977,49.9197,49.9804,47200.0
2007-08-13 14:40:00,57.66,57.68,57.51,57.52,48200.0,49.9891,50.0064,49.859,49.8677,48200.0
2007-08-13 14:50:00,57.53,57.54,57.27,57.27,72900.0,49.8764,49.885,49.6509,49.6509,72900.0
2007-08-13 15:00:00,57.26,57.46,57.21,57.46,91700.0,49.6423,49.8157,49.5989,49.8157,91700.0
2007-08-13 15:10:00,57.46,57.54,57.19,57.24,129200.0,49.8157,49.885,49.5816,49.6249,129200.0
2007-08-13 15:20:00,57.23,57.26,57.05,57.26,184000.0,49.6163,49.6423,49.4602,49.6423,184000.0
2007-08-13 15:30:00,57.28,57.37,57.23,57.31,102600.0,49.6596,49.7376,49.6163,49.6856,102600.0
2007-08-13 15:40:00,57.3,57.31,57.16,57.25,204800.0,49.6769,49.6856,49.5556,49.6336,204800.0
2007-08-13 15:50:00,57.26,57.26,56.83,57.21,160200.0,49.6423,49.6423,49.2695,49.5989,160200.0
2007-08-14 09:30:00,56.21,57.42,56.21,57.07,67500.0,48.732,49.781,48.732,49.4775,67500.0
2007-08-14 09:40:00,57.07,57.23,56.95,57.23,77600.0,49.4775,49.6163,49.3735,49.6163,77600.0
2007-08-14 09:50:00,57.23,57.64,57.12,57.56,44800.0,49.6163,49.9717,49.5209,49.9024,44800.0
2007-08-14 10:00:00,57.58,57.68,57.5,57.53,62500.0,49.9197,50.0064,49.8503,49.8764,62500.0
2007-08-14 10:10:00,57.53,57.84,57.52,57.73,69600.0,49.8764,50.1451,49.8677,50.0497,69600.0
2007-08-14 10:20:00,57.74,57.79,57.38,57.52,132100.0,50.0584,50.1018,49.7463,49.8677,132100.0
2007-08-14 10:30:00,57.52,57.61,57.45,57.55,58200.0,49.8677,49.9457,49.807,49.8937,58200.0
2007-08-14 10:40:00,57.55,57.57,57.44,57.48,34000.0,49.8937,49.911,49.7983,49.833,34000.0
2007-08-14 10:50:00,57.52,57.52,57.34,57.43,39700.0,49.8677,49.8677,49.7116,49.7897,39700.0
2007-08-14 11:00:00,57.42,57.48,57.3,57.35,48200.0,49.781,49.833,49.6769,49.7203,48200.0
2007-08-14 11:10:00,57.34,57.6,57.3,57.6,32500.0,49.7116,49.937,49.6769,49.937,32500.0
2007-08-14 11:20:00,57.6,57.73,57.5,57.54,62500.0,49.937,50.0497,49.8503,49.885,62500.0
2007-08-14 11:30:00,57.52,57.65,57.46,57.48,37000.0,49.8677,49.9804,49.8157,49.833,37000.0
2007-08-14 11:40:00,57.47,57.6,57.44,57.59,30900.0,49.8243,49.937,49.7983,49.9284,30900.0
2007-08-14 11:50:00,57.59,57.74,57.55,57.66,48800.0,49.9284,50.0584,49.8937,49.9891,48800.0
2007-08-14 12:00:00,57.66,57.69,57.54,57.62,34000.0,49.9891,50.0151,49.885,49.9544,34000.0
2007-08-14 12:10:00,57.62,57.66,57.59,57.66,26400.0,49.9544,49.9891,49.9284,49.9891,26400.0
2007-08-14 12:20:00,57.65,57.66,57.53,57.55,31700.0,49.9804,49.9891,49.8764,49.8937,31700.0
2007-08-14 12:30:00,57.55,57.61,57.42,57.51,60400.0,49.8937,49.9457,49.781,49.859,60400.0
2007-08-14 12:40:00,57.51,57.57,57.34,57.39,66800.0,49.859,49.911,49.7116,49.755,66800.0
2007-08-14 12:50:00,57.4,57.48,57.27,57.36,49300.0,49.7636,49.833,49.6509,49.729,49300.0
2007-08-14 13:00:00,57.37,57.44,57.15,57.15,57200.0,49.7376,49.7983,49.5469,49.5469,57200.0
2007-08-14 13:10:00,57.14,57.21,56.93,57.05,54500.0,49.5382,49.5989,49.3562,49.4602,54500.0
2007-08-14 13:20:00,57.09,57.09,56.86,56.93,75600.0,49.4949,49.4949,49.2955,49.3562,75600.0
2007-08-14 13:30:00,56.92,57.11,56.91,57.11,49200.0,49.3475,49.5122,49.3388,49.5122,49200.0
2007-08-14 13:40:00,57.1,57.15,57.07,57.12,30600.0,49.5036,49.5469,49.4775,49.5209,30600.0
2007-08-14 13:50:00,57.13,57.22,57.09,57.14,43900.0,49.5296,49.6076,49.4949,49.5382,43900.0
2007-08-14 14:00:00,57.13,57.13,56.86,56.87,30300.0,49.5296,49.5296,49.2955,49.3042,30300.0
2007-08-14 14:10:00,56.87,57.1,56.85,57.06,47600.0,49.3042,49.5036,49.2868,49.4689,47600.0
2007-08-14 14:20:00,57.06,57.12,57.0,57.02,24000.0,49.4689,49.5209,49.4169,49.4342,24000.0
2007-08-14 14:30:00,57.02,57.04,56.82,56.96,46800.0,49.4342,49.4515,49.2608,49.3822,46800.0
2007-08-14 14:40:00,56.96,57.1,56.85,57.07,58800.0,49.3822,49.5036,49.2868,49.4775,58800.0
2007-08-14 14:50:00,57.07,57.18,56.94,57.16,62600.0,49.4775,49.5729,49.3648,49.5556,62600.0
2007-08-14 15:00:00,57.16,57.35,57.14,57.17,56700.0,49.5556,49.7203,49.5382,49.5642,56700.0
2007-08-14 15:10:00,57.17,57.22,57.02,57.1,62000.0,49.5642,49.6076,49.4342,49.5036,62000.0
2007-08-14 15:20:00,57.11,57.31,57.03,57.04,69400.0,49.5122,49.6856,49.4429,49.4515,69400.0
2007-08-14 15:30:00,57.04,57.04,56.76,56.8,119900.0,49.4515,49.4515,49.2088,49.2435,119900.0
2007-08-14 15:40:00,56.82,56.82,56.51,56.69,89900.0,49.2608,49.2608,48.992,49.1481,89900.0
2007-08-14 15:50:00,56.69,56.71,55.9,56.11,288700.0,49.1481,49.1654,48.4632,48.6453,288700.0
2007-08-15 09:30:00,55.89,56.48,55.86,56.31,97000.0,48.4545,48.966,48.4285,48.8187,97000.0
2007-08-15 09:40:00,56.3,56.43,56.08,56.27,112800.0,48.81,48.9227,48.6193,48.784,112800.0
2007-08-15 09:50:00,56.28,56.89,56.28,56.88,102000.0,48.7926,49.3215,48.7926,49.3128,102000.0
2007-08-15 10:00:00,56.85,57.07,56.55,57.03,81400.0,49.2868,49.4775,49.0267,49.4429,81400.0
2007-08-15 10:10:00,57.02,57.39,56.93,57.38,67400.0,49.4342,49.755,49.3562,49.7463,67400.0
2007-08-15 10:20:00,57.36,57.64,57.3,57.35,101800.0,49.729,49.9717,49.6769,49.7203,101800.0
2007-08-15 10:30:00,57.37,57.39,56.86,56.88,93800.0,49.7376,49.755,49.2955,49.3128,93800.0
2007-08-15 10:40:00,56.87,56.94,56.76,56.86,31800.0,49.3042,49.3648,49.2088,49.2955,31800.0
2007-08-15 10:50:00,56.88,56.88,56.65,56.77,47800.0,49.3128,49.3128,49.1134,49.2175,47800.0
2007-08-15 11:00:00,56.77,56.83,56.72,56.72,34300.0,49.2175,49.2695,49.1741,49.1741,34300.0
2007-08-15 11:10:00,56.7,56.73,56.56,56.64,106600.0,49.1568,49.1828,49.0354,49.1048,106600.0
2007-08-15 11:20:00,56.61,56.72,56.6,56.69,58200.0,49.0787,49.1741,49.0701,49.1481,58200.0
2007-08-15 11:30:00,56.67,56.69,56.6,56.65,27400.0,49.1308,49.1481,49.0701,49.1134,27400.0
2007-08-15 11:40:00,56.64,56.66,56.6,56.61,39100.0,49.1048,49.1221,49.0701,49.0787,39100.0
2007-08-15 11:50:00,56.61,56.66,56.6,56.66,27400.0,49.0787,49.1221,49.0701,49.1221,27400.0
2007-08-15 12:00:00,56.66,56.78,56.64,56.72,28200.0,49.1221,49.2261,49.1048,49.1741,28200.0
2007-08-15 12:10:00,56.72,56.9,56.66,56.86,25700.0,49.1741,49.3302,49.1221,49.2955,25700.0
2007-08-15 12:20:00,56.84,56.84,56.65,56.67,25300.0,49.2781,49.2781,49.1134,49.1308,25300.0
2007-08-15 12:30:00,56.66,56.72,56.6,56.72,24400.0,49.1221,49.1741,49.0701,49.1741,24400.0
2007-08-15 12:40:00,56.73,56.85,56.67,56.78,21600.0,49.1828,49.2868,49.1308,49.2261,21600.0
2007-08-15 12:50:00,56.78,56.79,56.66,56.69,17800.0,49.2261,49.2348,49.1221,49.1481,17800.0
2007-08-15 13:00:00,56.69,56.72,56.63,56.66,23100.0,49.1481,49.1741,49.0961,49.1221,23100.0
2007-08-15 13:10:00,56.65,56.69,56.6,56.68,23400.0,49.1134,49.1481,49.0701,49.1394,23400.0
2007-08-15 13:20:00,56.69,56.76,56.62,56.62,30000.0,49.1481,49.2088,49.0874,49.0874,30000.0
2007-08-15 13:30:00,56.64,56.75,56.6,56.74,28500.0,49.1048,49.2001,49.0701,49.1915,28500.0
2007-08-15 13:40:00,56.74,56.91,56.68,56.75,27800.0,49.1915,49.3388,49.1394,49.2001,27800.0
2007-08-15 13:50:00,56.74,56.75,56.65,56.72,66400.0,49.1915,49.2001,49.1134,49.1741,66400.0
2007-08-15 14:00:00,56.71,56.98,56.71,56.96,80100.0,49.1654,49.3995,49.1654,49.3822,80100.0
2007-08-15 14:10:00,56.97,57.03,56.78,57.03,122700.0,49.3909,49.4429,49.2261,49.4429,122700.0
2007-08-15 14:20:00,57.0,57.02,56.87,56.87,45600.0,49.4169,49.4342,49.3042,49.3042,45600.0
2007-08-15 14:30:00,56.88,56.9,56.73,56.82,47300.0,49.3128,49.3302,49.1828,49.2608,47300.0
2007-08-15 14:40:00,56.83,56.92,56.65,56.66,40800.0,49.2695,49.3475,49.1134,49.1221,40800.0
2007-08-15 14:50:00,56.63,56.87,56.63,56.79,50100.0,49.0961,49.3042,49.0961,49.2348,50100.0
2007-08-15 15:00:00,56.8,56.88,56.75,56.83,50200.0,49.2435,49.3128,49.2001,49.2695,50200.0
2007-08-15 15:10:00,56.83,56.89,56.66,56.85,62300.0,49.2695,49.3215,49.1221,49.2868,62300.0
2007-08-15 15:20:00,56.87,56.89,56.65,56.66,53000.0,49.3042,49.3215,49.1134,49.1221,53000.0
2007-08-15 15:30:00,56.67,56.87,56.67,56.84,95700.0,49.1308,49.3042,49.1308,49.2781,95700.0
2007-08-15 15:40:00,56.87,56.88,56.64,56.66,83200.0,49.3042,49.3128,49.1048,49.1221,83200.0
2007-08-15 15:50:00,56.65,56.69,56.5,56.63,137300.0,49.1134,49.1481,48.9834,49.0961,137300.0
2007-08-16 09:30:00,56.54,56.75,56.08,56.64,119800.0,49.0181,49.2001,48.6193,49.1048,119800.0
2007-08-16 09:40:00,56.64,57.28,56.63,57.14,92200.0,49.1048,49.6596,49.0961,49.5382,92200.0
2007-08-16 09:50:00,57.13,57.13,56.64,56.66,62700.0,49.5296,49.5296,49.1048,49.1221,62700.0
2007-08-16 10:00:00,56.66,56.87,56.64,56.81,44000.0,49.1221,49.3042,49.1048,49.2521,44000.0
2007-08-16 10:10:00,56.8,56.9,56.75,56.82,47800.0,49.2435,49.3302,49.2001,49.2608,47800.0
2007-08-16 10:20:00,56.81,56.81,56.57,56.66,65000.0,49.2521,49.2521,49.0441,49.1221,65000.0
2007-08-16 10:30:00,56.65,57.24,56.6,57.24,94900.0,49.1134,49.6249,49.0701,49.6249,94900.0
2007-08-16 10:40:00,57.23,57.23,57.01,57.01,53300.0,49.6163,49.6163,49.4255,49.4255,53300.0
2007-08-16 10:50:00,57.0,57.2,56.95,56.96,36500.0,49.4169,49.5903,49.3735,49.3822,36500.0
2007-08-16 11:00:00,56.97,57.3,56.94,57.13,50800.0,49.3909,49.6769,49.3648,49.5296,50800.0
2007-08-16 11:10:00,57.13,57.27,56.84,56.84,37500.0,49.5296,49.6509,49.2781,49.2781,37500.0
2007-08-16 11:20:00,56.83,57.15,56.77,57.13,45700.0,49.2695,49.5469,49.2175,49.5296,45700.0
2007-08-16 11:30:00,57.09,57.28,56.77,56.86,98600.0,49.4949,49.6596,49.2175,49.2955,98600.0
2007-08-16 11:40:00,56.85,57.01,56.72,56.76,30600.0,49.2868,49.4255,49.1741,49.2088,30600.0
2007-08-16 11:50:00,56.79,56.91,56.67,56.76,189600.0,49.2348,49.3388,49.1308,49.2088,189600.0
2007-08-16 12:00:00,56.76,56.85,56.55,56.63,55300.0,49.2088,49.2868,49.0267,49.0961,55300.0
2007-08-16 12:10:00,56.63,56.77,56.62,56.74,42900.0,49.0961,49.2175,49.0874,49.1915,42900.0
2007-08-16 12:20:00,56.72,56.8,56.63,56.75,41200.0,49.1741,49.2435,49.0961,49.2001,41200.0
2007-08-16 12:30:00,56.74,56.79,56.6,56.63,37600.0,49.1915,49.2348,49.0701,49.0961,37600.0
2007-08-16 12:40:00,56.64,56.64,56.25,56.42,31600.0,49.1048,49.1048,48.7666,48.914,31600.0
2007-08-16 12:50:00,56.37,56.54,56.18,56.23,46800.0,48.8707,49.0181,48.706,48.7493,46800.0
2007-08-16 13:00:00,56.23,56.34,56.05,56.2,52300.0,48.7493,48.8447,48.5932,48.7233,52300.0
2007-08-16 13:10:00,56.2,56.23,56.05,56.1,74900.0,48.7233,48.7493,48.5932,48.6366,74900.0
2007-08-16 13:20:00,56.13,56.13,55.68,55.86,68100.0,48.6626,48.6626,48.2725,48.4285,68100.0
2007-08-16 13:30:00,55.88,56.03,55.81,55.98,44400.0,48.4459,48.5759,48.3852,48.5326,44400.0
2007-08-16 13:40:00,55.98,56.04,55.8,55.9,42000.0,48.5326,48.5846,48.3765,48.4632,42000.0
2007-08-16 13:50:00,55.93,56.11,55.89,56.03,38100.0,48.4892,48.6453,48.4545,48.5759,38100.0
2007-08-16 14:00:00,56.03,56.19,55.92,56.0,56000.0,48.5759,48.7146,48.4805,48.5499,56000.0
2007-08-16 14:10:00,56.02,56.16,55.84,56.0,62800.0,48.5672,48.6886,48.4112,48.5499,62800.0
2007-08-16 14:20:00,56.0,56.03,55.81,55.81,53800.0,48.5499,48.5759,48.3852,48.3852,53800.0
2007-08-16 14:30:00,55.79,55.92,55.6,55.89,63700.0,48.3678,48.4805,48.2031,48.4545,63700.0
2007-08-16 14:40:00,55.88,56.11,55.74,55.87,74700.0,48.4459,48.6453,48.3245,48.4372,74700.0
2007-08-16 14:50:00,55.88,56.24,55.83,56.2,87800.0,48.4459,48.758,48.4025,48.7233,87800.0
2007-08-16 15:00:00,56.16,56.24,55.88,56.02,141900.0,48.6886,48.758,48.4459,48.5672,141900.0
2007-08-16 15:10:00,56.0,56.36,55.83,56.33,140400.0,48.5499,48.862,48.4025,48.836,140400.0
2007-08-16 15:20:00,56.35,56.66,56.2,56.6,77100.0,48.8533,49.1221,48.7233,49.0701,77100.0
2007-08-16 15:30:00,56.6,56.77,56.48,56.6,118700.0,49.0701,49.2175,48.966,49.0701,118700.0
2007-08-16 15:40:00,56.57,56.71,56.26,56.39,177500.0,49.0441,49.1654,48.7753,48.888,177500.0
2007-08-16 15:50:00,56.37,57.29,56.35,57.18,118600.0,48.8707,49.6683,48.8533,49.5729,118600.0
2007-08-17 09:30:00,58.96,58.96,56.11,57.26,2100.0,51.1161,51.1161,48.6453,49.6423,2100.0
2007-08-17 09:40:00,57.28,58.4,56.05,58.04,265100.0,49.6596,50.6306,48.5932,50.3185,265100.0
2007-08-17 09:50:00,58.05,58.25,57.61,57.67,171500.0,50.3272,50.5006,49.9457,49.9977,171500.0
2007-08-17 10:00:00,57.66,57.91,57.41,57.74,93900.0,49.9891,50.2058,49.7723,50.0584,93900.0
2007-08-17 10:10:00,57.74,58.04,57.68,57.78,68400.0,50.0584,50.3185,50.0064,50.0931,68400.0
2007-08-17 10:20:00,57.77,57.8,57.5,57.68,86400.0,50.0844,50.1104,49.8503,50.0064,86400.0
2007-08-17 10:30:00,57.67,57.88,57.57,57.83,52300.0,49.9977,50.1798,49.911,50.1364,52300.0
2007-08-17 10:40:00,57.83,57.83,57.4,57.44,59800.0,50.1364,50.1364,49.7636,49.7983,59800.0
2007-08-17 10:50:00,57.44,57.74,57.36,57.57,34600.0,49.7983,50.0584,49.729,49.911,34600.0
2007-08-17 11:00:00,57.56,57.81,57.5,57.58,45300.0,49.9024,50.1191,49.8503,49.9197,45300.0
2007-08-17 11:10:00,57.56,57.63,57.41,57.46,63900.0,49.9024,49.963,49.7723,49.8157,63900.0
2007-08-17 11:20:00,57.47,57.5,57.29,57.41,148700.0,49.8243,49.8503,49.6683,49.7723,148700.0
2007-08-17 11:30:00,57.41,57.52,57.34,57.49,42500.0,49.7723,49.8677,49.7116,49.8417,42500.0
2007-08-17 11:40:00,57.5,57.58,57.37,57.48,24600.0,49.8503,49.9197,49.7376,49.833,24600.0
2007-08-17 11:50:00,57.47,57.55,57.44,57.53,16800.0,49.8243,49.8937,49.7983,49.8764,16800.0
2007-08-17 12:00:00,57.51,57.53,57.13,57.23,32800.0,49.859,49.8764,49.5296,49.6163,32800.0
2007-08-17 12:10:00,57.21,57.45,57.16,57.41,31700.0,49.5989,49.807,49.5556,49.7723,31700.0
2007-08-17 12:20:00,57.41,57.52,57.38,57.5,37000.0,49.7723,49.8677,49.7463,49.8503,37000.0
2007-08-17 12:30:00,57.5,57.51,57.41,57.46,23300.0,49.8503,49.859,49.7723,49.8157,23300.0
2007-08-17 12:40:00,57.41,57.47,57.35,57.41,20400.0,49.7723,49.8243,49.7203,49.7723,20400.0
2007-08-17 12:50:00,57.4,57.4,57.24,57.33,56500.0,49.7636,49.7636,49.6249,49.703,56500.0
2007-08-17 13:00:00,57.31,57.53,57.27,57.41,34100.0,49.6856,49.8764,49.6509,49.7723,34100.0
2007-08-17 13:10:00,57.42,57.68,57.39,57.66,49200.0,49.781,50.0064,49.755,49.9891,49200.0
2007-08-17 13:20:00,57.66,57.74,57.51,57.54,45000.0,49.9891,50.0584,49.859,49.885,45000.0
2007-08-17 13:30:00,57.53,57.67,57.45,57.63,32100.0,49.8764,49.9977,49.807,49.963,32100.0
2007-08-17 13:40:00,57.64,57.84,57.47,57.84,41000.0,49.9717,50.1451,49.8243,50.1451,41000.0
2007-08-17 13:50:00,57.83,57.92,57.54,57.67,58700.0,50.1364,50.2145,49.885,49.9977,58700.0
2007-08-17 14:00:00,57.7,57.76,57.54,57.73,39700.0,50.0237,50.0758,49.885,50.0497,39700.0
2007-08-17 14:10:00,57.74,57.92,57.59,57.85,30100.0,50.0584,50.2145,49.9284,50.1538,30100.0
2007-08-17 14:20:00,57.85,58.06,57.81,58.0,60200.0,50.1538,50.3358,50.1191,50.2838,60200.0
2007-08-17 14:30:00,58.0,58.05,57.84,57.84,59300.0,50.2838,50.3272,50.1451,50.1451,59300.0
2007-08-17 14:40:00,57.84,58.24,57.83,58.18,64300.0,50.1451,50.4919,50.1364,50.4399,64300.0
2007-08-17 14:50:00,58.2,58.27,58.13,58.23,50900.0,50.4572,50.5179,50.3965,50.4832,50900.0
2007-08-17 15:00:00,58.22,58.37,57.96,57.99,123100.0,50.4746,50.6046,50.2491,50.2752,123100.0
2007-08-17 15:10:00,58.0,58.39,57.9,58.36,112600.0,50.2838,50.6219,50.1971,50.5959,112600.0
2007-08-17 15:20:00,58.38,58.38,58.06,58.18,80600.0,50.6133,50.6133,50.3358,50.4399,80600.0
2007-08-17 15:30:00,58.19,58.56,58.19,58.54,104900.0,50.4485,50.7693,50.4485,50.752,104900.0
2007-08-17 15:40:00,58.55,58.61,58.32,58.38,110300.0,50.7607,50.8127,50.5613,50.6133,110300.0
2007-08-17 15:50:00,58.37,58.52,58.24,58.26,141400.0,50.6046,50.7346,50.4919,50.5092,141400.0
2007-08-20 09:30:00,58.37,58.37,57.88,58.22,63300.0,50.6046,50.6046,50.1798,50.4746,63300.0
2007-08-20 09:40:00,58.24,58.94,58.15,58.72,127200.0,50.4919,51.0988,50.4139,50.908,127200.0
2007-08-20 09:50:00,58.71,58.87,58.69,58.72,60500.0,50.8994,51.0381,50.882,50.908,60500.0
2007-08-20 10:00:00,58.72,58.72,58.21,58.29,52400.0,50.908,50.908,50.4659,50.5352,52400.0
2007-08-20 10:10:00,58.31,58.33,58.06,58.23,44100.0,50.5526,50.5699,50.3358,50.4832,44100.0
2007-08-20 10:20:00,58.21,58.21,57.9,57.9,41300.0,50.4659,50.4659,50.1971,50.1971,41300.0
2007-08-20 10:30:00,57.92,57.95,57.72,57.84,40800.0,50.2145,50.2405,50.0411,50.1451,40800.0
2007-08-20 10:40:00,57.84,58.18,57.81,58.13,39200.0,50.1451,50.4399,50.1191,50.3965,39200.0
2007-08-20 10:50:00,58.15,58.19,58.02,58.02,25200.0,50.4139,50.4485,50.3012,50.3012,25200.0
2007-08-20 11:00:00,58.01,58.03,57.87,57.87,28700.0,50.2925,50.3098,50.1711,50.1711,28700.0
2007-08-20 11:10:00,57.88,57.91,57.77,57.79,100800.0,50.1798,50.2058,50.0844,50.1018,100800.0
2007-08-20 11:20:00,57.79,57.91,57.59,57.69,34600.0,50.1018,50.2058,49.9284,50.0151,34600.0
2007-08-20 11:30:00,57.67,57.89,57.63,57.79,23400.0,49.9977,50.1885,49.963,50.1018,23400.0
2007-08-20 11:40:00,57.79,57.79,57.66,57.68,13100.0,50.1018,50.1018,49.9891,50.0064,13100.0
2007-08-20 11:50:00,57.67,57.69,57.51,57.52,24600.0,49.9977,50.0151,49.859,49.8677,24600.0
2007-08-20 12:00:00,57.52,57.57,57.4,57.43,43700.0,49.8677,49.911,49.7636,49.7897,43700.0
2007-08-20 12:10:00,57.4,57.43,57.18,57.21,35500.0,49.7636,49.7897,49.5729,49.5989,35500.0
2007-08-20 12:20:00,57.18,57.24,57.13,57.18,44600.0,49.5729,49.6249,49.5296,49.5729,44600.0
2007-08-20 12:30:00,57.2,57.31,57.16,57.26,49900.0,49.5903,49.6856,49.5556,49.6423,49900.0
2007-08-20 12:40:00,57.26,57.27,57.13,57.14,29900.0,49.6423,49.6509,49.5296,49.5382,29900.0
2007-08-20 12:50:00,57.14,57.18,57.02,57.04,30500.0,49.5382,49.5729,49.4342,49.4515,30500.0
2007-08-20 13:00:00,57.07,57.08,56.93,57.03,48100.0,49.4775,49.4862,49.3562,49.4429,48100.0
2007-08-20 13:10:00,57.04,57.05,56.89,56.95,34000.0,49.4515,49.4602,49.3215,49.3735,34000.0
2007-08-20 13:20:00,56.96,57.0,56.86,56.92,31300.0,49.3822,49.4169,49.2955,49.3475,31300.0
2007-08-20 13:30:00,56.91,56.99,56.0,56.99,55800.0,49.3388,49.4082,48.5499,49.4082,55800.0
2007-08-20 13:40:00,57.0,57.21,56.93,57.2,38600.0,49.4169,49.5989,49.3562,49.5903,38600.0
2007-08-20 13:50:00,57.2,57.22,56.94,56.94,33000.0,49.5903,49.6076,49.3648,49.3648,33000.0
2007-08-20 14:00:00,56.98,57.01,56.78,56.92,78200.0,49.3995,49.4255,49.2261,49.3475,78200.0
2007-08-20 14:10:00,56.93,57.11,56.91,57.08,33200.0,49.3562,49.5122,49.3388,49.4862,33200.0
2007-08-20 14:20:00,57.09,57.3,57.06,57.22,64400.0,49.4949,49.6769,49.4689,49.6076,64400.0
2007-08-20 14:30:00,57.25,57.33,57.14,57.23,65200.0,49.6336,49.703,49.5382,49.6163,65200.0
2007-08-20 14:40:00,57.21,57.32,57.15,57.28,66100.0,49.5989,49.6943,49.5469,49.6596,66100.0
2007-08-20 14:50:00,57.27,57.36,57.21,57.33,28800.0,49.6509,49.729,49.5989,49.703,28800.0
2007-08-20 15:00:00,57.34,57.42,57.26,57.38,39100.0,49.7116,49.781,49.6423,49.7463,39100.0
2007-08-20 15:10:00,57.36,57.72,57.33,57.65,74000.0,49.729,50.0411,49.703,49.9804,74000.0
2007-08-20 15:20:00,57.63,57.77,57.63,57.76,80900.0,49.963,50.0844,49.963,50.0758,80900.0
2007-08-20 15:30:00,57.73,57.75,57.36,57.4,64500.0,50.0497,50.0671,49.729,49.7636,64500.0
2007-08-20 15:40:00,57.4,57.63,57.23,57.52,165200.0,49.7636,49.963,49.6163,49.8677,165200.0
2007-08-20 15:50:00,57.49,57.56,57.33,57.45,91200.0,49.8417,49.9024,49.703,49.807,91200.0
2007-08-21 09:30:00,57.61,58.0,57.48,57.98,68900.0,49.9457,50.2838,49.833,50.2665,68900.0
2007-08-21 09:40:00,57.98,58.23,57.92,57.96,81200.0,50.2665,50.4832,50.2145,50.2491,81200.0
2007-08-21 09:50:00,57.93,58.04,57.73,57.73,38500.0,50.2231,50.3185,50.0497,50.0497,38500.0
2007-08-21 10:00:00,57.75,57.92,57.6,57.83,49400.0,50.0671,50.2145,49.937,50.1364,49400.0
2007-08-21 10:10:00,57.81,57.81,57.4,57.57,51200.0,50.1191,50.1191,49.7636,49.911,51200.0
2007-08-21 10:20:00,57.56,57.65,57.48,57.65,24900.0,49.9024,49.9804,49.833,49.9804,24900.0
2007-08-21 10:30:00,57.65,57.75,57.61,57.74,28700.0,49.9804,50.0671,49.9457,50.0584,28700.0
2007-08-21 10:40:00,57.75,57.83,57.71,57.79,30700.0,50.0671,50.1364,50.0324,50.1018,30700.0
2007-08-21 10:50:00,57.8,57.83,57.74,57.83,32000.0,50.1104,50.1364,50.0584,50.1364,32000.0
2007-08-21 11:00:00,57.81,57.94,57.76,57.76,32800.0,50.1191,50.2318,50.0758,50.0758,32800.0
2007-08-21 11:10:00,57.77,57.92,57.73,57.91,28400.0,50.0844,50.2145,50.0497,50.2058,28400.0
2007-08-21 11:20:00,57.92,57.94,57.78,57.9,34000.0,50.2145,50.2318,50.0931,50.1971,34000.0
2007-08-21 11:30:00,57.94,58.12,57.9,57.99,51900.0,50.2318,50.3879,50.1971,50.2752,51900.0
2007-08-21 11:40:00,58.01,58.17,58.0,58.07,25200.0,50.2925,50.4312,50.2838,50.3445,25200.0
2007-08-21 11:50:00,58.08,58.1,58.05,58.08,12200.0,50.3532,50.3705,50.3272,50.3532,12200.0
2007-08-21 12:00:00,58.07,58.07,57.97,58.03,38600.0,50.3445,50.3445,50.2578,50.3098,38600.0
2007-08-21 12:10:00,58.04,58.11,58.04,58.1,19200.0,50.3185,50.3792,50.3185,50.3705,19200.0
2007-08-21 12:20:00,58.1,58.12,58.07,58.09,32500.0,50.3705,50.3879,50.3445,50.3619,32500.0
2007-08-21 12:30:00,58.09,58.09,57.93,57.99,55200.0,50.3619,50.3619,50.2231,50.2752,55200.0
2007-08-21 12:40:00,57.99,58.06,57.93,57.96,13700.0,50.2752,50.3358,50.2231,50.2491,13700.0
2007-08-21 12:50:00,57.97,58.06,57.95,58.05,7100.0,50.2578,50.3358,50.2405,50.3272,7100.0
2007-08-21 13:00:00,58.05,58.22,58.05,58.21,30800.0,50.3272,50.4746,50.3272,50.4659,30800.0
2007-08-21 13:10:00,58.22,58.26,58.13,58.24,82100.0,50.4746,50.5092,50.3965,50.4919,82100.0
2007-08-21 13:20:00,58.24,58.33,58.22,58.26,28100.0,50.4919,50.5699,50.4746,50.5092,28100.0
2007-08-21 13:30:00,58.25,58.46,58.25,58.42,31000.0,50.5006,50.6826,50.5006,50.6479,31000.0
2007-08-21 13:40:00,58.44,58.51,58.4,58.45,33700.0,50.6653,50.726,50.6306,50.674,33700.0
2007-08-21 13:50:00,58.46,58.47,58.36,58.36,21300.0,50.6826,50.6913,50.5959,50.5959,21300.0
2007-08-21 14:00:00,58.36,58.38,58.32,58.32,29100.0,50.5959,50.6133,50.5613,50.5613,29100.0
2007-08-21 14:10:00,58.32,58.37,58.27,58.34,32000.0,50.5613,50.6046,50.5179,50.5786,32000.0
2007-08-21 14:20:00,58.33,58.46,58.33,58.43,33200.0,50.5699,50.6826,50.5699,50.6566,33200.0
2007-08-21 14:30:00,58.45,58.47,58.36,58.39,55700.0,50.674,50.6913,50.5959,50.6219,55700.0
2007-08-21 14:40:00,58.4,58.44,58.3,58.42,43700.0,50.6306,50.6653,50.5439,50.6479,43700.0
2007-08-21 14:50:00,58.42,58.44,58.37,58.44,30500.0,50.6479,50.6653,50.6046,50.6653,30500.0
2007-08-21 15:00:00,58.44,58.54,58.44,58.5,188200.0,50.6653,50.752,50.6653,50.7173,188200.0
2007-08-21 15:10:00,58.5,58.62,58.47,58.49,86200.0,50.7173,50.8213,50.6913,50.7086,86200.0
2007-08-21 15:20:00,58.49,58.59,58.47,58.56,51600.0,50.7086,50.7953,50.6913,50.7693,51600.0
2007-08-21 15:30:00,58.56,58.71,58.56,58.65,87900.0,50.7693,50.8994,50.7693,50.8473,87900.0
2007-08-21 15:40:00,58.65,58.72,58.61,58.7,83000.0,50.8473,50.908,50.8127,50.8907,83000.0
2007-08-21 15:50:00,58.68,58.68,58.43,58.48,61100.0,50.8734,50.8734,50.6566,50.7,61100.0
2007-08-22 09:30:00,59.0,59.09,58.79,58.99,90800.0,51.1508,51.2288,50.9687,51.1421,90800.0
2007-08-22 09:40:00,58.96,58.96,58.88,58.89,56800.0,51.1161,51.1161,51.0468,51.0554,56800.0
2007-08-22 09:50:00,58.88,58.94,58.78,58.83,40800.0,51.0468,51.0988,50.9601,51.0034,40800.0
2007-08-22 10:00:00,58.83,58.88,58.6,58.79,44700.0,51.0034,51.0468,50.804,50.9687,44700.0
2007-08-22 10:10:00,58.78,58.8,58.63,58.66,30400.0,50.9601,50.9774,50.83,50.856,30400.0
2007-08-22 10:20:00,58.65,58.75,58.58,58.69,17500.0,50.8473,50.934,50.7867,50.882,17500.0
2007-08-22 10:30:00,58.68,58.69,58.34,58.42,39100.0,50.8734,50.882,50.5786,50.6479,39100.0
2007-08-22 10:40:00,58.42,58.48,58.33,58.46,27400.0,50.6479,50.7,50.5699,50.6826,27400.0
2007-08-22 10:50:00,58.46,58.58,58.44,58.44,33800.0,50.6826,50.7867,50.6653,50.6653,33800.0
2007-08-22 11:00:00,58.43,58.5,58.36,58.44,36000.0,50.6566,50.7173,50.5959,50.6653,36000.0
2007-08-22 11:10:00,58.45,58.49,58.4,58.44,18700.0,50.674,50.7086,50.6306,50.6653,18700.0
2007-08-22 11:20:00,58.46,58.48,58.4,58.41,15800.0,50.6826,50.7,50.6306,50.6393,15800.0
2007-08-22 11:30:00,58.4,58.55,58.39,58.55,29100.0,50.6306,50.7607,50.6219,50.7607,29100.0
2007-08-22 11:40:00,58.54,58.55,58.42,58.43,17500.0,50.752,50.7607,50.6479,50.6566,17500.0
2007-08-22 11:50:00,58.43,58.44,58.39,58.4,8600.0,50.6566,50.6653,50.6219,50.6306,8600.0
2007-08-22 12:00:00,58.4,58.63,58.4,58.63,28800.0,50.6306,50.83,50.6306,50.83,28800.0
2007-08-22 12:10:00,58.63,58.68,58.58,58.59,15400.0,50.83,50.8734,50.7867,50.7953,15400.0
2007-08-22 12:20:00,58.58,58.58,58.42,58.43,13400.0,50.7867,50.7867,50.6479,50.6566,13400.0
2007-08-22 12:30:00,58.43,58.46,58.25,58.42,24300.0,50.6566,50.6826,50.5006,50.6479,24300.0
2007-08-22 12:40:00,58.41,58.52,58.38,58.46,6800.0,50.6393,50.7346,50.6133,50.6826,6800.0
2007-08-22 12:50:00,58.44,58.45,58.39,58.41,5600.0,50.6653,50.674,50.6219,50.6393,5600.0
2007-08-22 13:00:00,58.41,58.43,58.39,58.4,14200.0,50.6393,50.6566,50.6219,50.6306,14200.0
2007-08-22 13:10:00,58.4,58.43,58.36,58.41,14700.0,50.6306,50.6566,50.5959,50.6393,14700.0
2007-08-22 13:20:00,58.41,58.52,58.41,58.52,20100.0,50.6393,50.7346,50.6393,50.7346,20100.0
2007-08-22 13:30:00,58.53,58.61,58.49,58.55,64000.0,50.7433,50.8127,50.7086,50.7607,64000.0
2007-08-22 13:40:00,58.57,58.61,58.56,58.56,8300.0,50.778,50.8127,50.7693,50.7693,8300.0
2007-08-22 13:50:00,58.56,58.66,58.54,58.64,7400.0,50.7693,50.856,50.752,50.8387,7400.0
2007-08-22 14:00:00,58.63,58.66,58.6,58.61,9100.0,50.83,50.856,50.804,50.8127,9100.0
2007-08-22 14:10:00,58.6,58.62,58.43,58.57,18200.0,50.804,50.8213,50.6566,50.778,18200.0
2007-08-22 14:20:00,58.57,58.6,58.5,58.54,23300.0,50.778,50.804,50.7173,50.752,23300.0
2007-08-22 14:30:00,58.52,58.56,58.45,58.5,67500.0,50.7346,50.7693,50.674,50.7173,67500.0
2007-08-22 14:40:00,58.51,58.54,58.45,58.52,52600.0,50.726,50.752,50.674,50.7346,52600.0
2007-08-22 14:50:00,58.52,58.68,58.52,58.57,14700.0,50.7346,50.8734,50.7346,50.778,14700.0
2007-08-22 15:00:00,58.55,58.58,58.5,58.56,53100.0,50.7607,50.7867,50.7173,50.7693,53100.0
2007-08-22 15:10:00,58.56,58.64,58.56,58.59,28600.0,50.7693,50.8387,50.7693,50.7953,28600.0
2007-08-22 15:20:00,58.6,58.8,58.6,58.77,15300.0,50.804,50.9774,50.804,50.9514,15300.0
2007-08-22 15:30:00,58.78,58.93,58.78,58.92,32300.0,50.9601,51.0901,50.9601,51.0814,32300.0
2007-08-22 15:40:00,58.92,58.95,58.8,58.92,26600.0,51.0814,51.1074,50.9774,51.0814,26600.0
2007-08-22 15:50:00,58.92,58.93,58.68,58.82,39900.0,51.0814,51.0901,50.8734,50.9947,39900.0
2007-08-23 09:30:00,59.0,59.12,58.79,59.09,46600.0,51.1508,51.2548,50.9687,51.2288,46600.0
2007-08-23 09:40:00,59.14,59.17,58.96,58.97,35800.0,51.2722,51.2982,51.1161,51.1248,35800.0
2007-08-23 09:50:00,58.97,59.02,58.8,58.88,47700.0,51.1248,51.1681,50.9774,51.0468,47700.0
2007-08-23 10:00:00,58.89,58.96,58.88,58.94,28600.0,51.0554,51.1161,51.0468,51.0988,28600.0
2007-08-23 10:10:00,58.95,58.95,58.84,58.85,21000.0,51.1074,51.1074,51.0121,51.0207,21000.0
2007-08-23 10:20:00,58.83,58.94,58.8,58.82,27300.0,51.0034,51.0988,50.9774,50.9947,27300.0
2007-08-23 10:30:00,58.82,59.07,58.81,59.07,18500.0,50.9947,51.2115,50.9861,51.2115,18500.0
2007-08-23 10:40:00,59.06,59.19,59.05,59.19,20300.0,51.2028,51.3155,51.1941,51.3155,20300.0
2007-08-23 10:50:00,59.19,59.2,59.04,59.05,18800.0,51.3155,51.3242,51.1855,51.1941,18800.0
2007-08-23 11:00:00,59.05,59.09,58.93,58.97,21000.0,51.1941,51.2288,51.0901,51.1248,21000.0
2007-08-23 11:10:00,58.95,58.97,58.89,58.9,33000.0,51.1074,51.1248,51.0554,51.0641,33000.0
2007-08-23 11:20:00,58.9,58.9,58.73,58.74,29400.0,51.0641,51.0641,50.9167,50.9254,29400.0
2007-08-23 11:30:00,58.74,58.76,58.62,58.66,13400.0,50.9254,50.9427,50.8213,50.856,13400.0
2007-08-23 11:40:00,58.67,58.69,58.64,58.65,10900.0,50.8647,50.882,50.8387,50.8473,10900.0
2007-08-23 11:50:00,58.65,58.65,58.36,58.36,294500.0,50.8473,50.8473,50.5959,50.5959,294500.0
2007-08-23 12:00:00,58.39,58.59,58.35,58.59,18900.0,50.6219,50.7953,50.5873,50.7953,18900.0
2007-08-23 12:10:00,58.57,58.67,58.57,58.67,17100.0,50.778,50.8647,50.778,50.8647,17100.0
2007-08-23 12:20:00,58.67,58.7,58.65,58.69,16100.0,50.8647,50.8907,50.8473,50.882,16100.0
2007-08-23 12:30:00,58.68,58.7,58.67,58.68,11700.0,50.8734,50.8907,50.8647,50.8734,11700.0
2007-08-23 12:40:00,58.7,58.8,58.63,58.66,20600.0,50.8907,50.9774,50.83,50.856,20600.0
2007-08-23 12:50:00,58.64,58.64,58.47,58.51,16100.0,50.8387,50.8387,50.6913,50.726,16100.0
2007-08-23 13:00:00,58.53,58.64,58.5,58.62,10700.0,50.7433,50.8387,50.7173,50.8213,10700.0
2007-08-23 13:10:00,58.62,58.76,58.62,58.74,13900.0,50.8213,50.9427,50.8213,50.9254,13900.0
2007-08-23 13:20:00,58.72,58.75,58.69,58.7,9700.0,50.908,50.934,50.882,50.8907,9700.0
2007-08-23 13:30:00,58.7,58.9,58.7,58.86,27900.0,50.8907,51.0641,50.8907,51.0294,27900.0
2007-08-23 13:40:00,58.89,58.94,58.86,58.92,24400.0,51.0554,51.0988,51.0294,51.0814,24400.0
2007-08-23 13:50:00,58.92,58.99,58.88,58.92,51900.0,51.0814,51.1421,51.0468,51.0814,51900.0
2007-08-23 14:00:00,58.93,58.98,58.81,58.88,17100.0,51.0901,51.1334,50.9861,51.0468,17100.0
2007-08-23 14:10:00,58.89,58.93,58.77,58.8,29000.0,51.0554,51.0901,50.9514,50.9774,29000.0
2007-08-23 14:20:00,58.81,58.81,58.72,58.72,46100.0,50.9861,50.9861,50.908,50.908,46100.0
2007-08-23 14:30:00,58.75,58.75,58.64,58.64,20200.0,50.934,50.934,50.8387,50.8387,20200.0
2007-08-23 14:40:00,58.62,58.63,58.4,58.42,32100.0,50.8213,50.83,50.6306,50.6479,32100.0
2007-08-23 14:50:00,58.4,58.49,58.39,58.42,42100.0,50.6306,50.7086,50.6219,50.6479,42100.0
2007-08-23 15:00:00,58.37,58.61,58.35,58.61,39300.0,50.6046,50.8127,50.5873,50.8127,39300.0
2007-08-23 15:10:00,58.6,58.69,58.53,58.68,48600.0,50.804,50.882,50.7433,50.8734,48600.0
2007-08-23 15:20:00,58.67,58.81,58.65,58.69,45000.0,50.8647,50.9861,50.8473,50.882,45000.0
2007-08-23 15:30:00,58.69,58.82,58.68,58.75,79400.0,50.882,50.9947,50.8734,50.934,79400.0
2007-08-23 15:40:00,58.74,58.8,58.57,58.63,81500.0,50.9254,50.9774,50.778,50.83,81500.0
2007-08-23 15:50:00,58.62,58.72,58.49,58.56,151100.0,50.8213,50.908,50.7086,50.7693,151100.0
2007-08-24 09:30:00,58.88,59.07,58.7,59.07,35700.0,51.0468,51.2115,50.8907,51.2115,35700.0
2007-08-24 09:40:00,59.07,59.19,58.89,58.95,33600.0,51.2115,51.3155,51.0554,51.1074,33600.0
2007-08-24 09:50:00,58.94,59.08,58.9,59.05,31300.0,51.0988,51.2201,51.0641,51.1941,31300.0
2007-08-24 10:00:00,59.05,59.33,59.05,59.13,69800.0,51.1941,51.4369,51.1941,51.2635,69800.0
2007-08-24 10:10:00,59.14,59.15,58.82,59.09,55700.0,51.2722,51.2808,50.9947,51.2288,55700.0
2007-08-24 10:20:00,59.09,59.32,59.02,59.13,50900.0,51.2288,51.4282,51.1681,51.2635,50900.0
2007-08-24 10:30:00,59.12,59.15,59.09,59.1,21900.0,51.2548,51.2808,51.2288,51.2375,21900.0
2007-08-24 10:40:00,59.1,59.13,59.01,59.01,23100.0,51.2375,51.2635,51.1595,51.1595,23100.0
2007-08-24 10:50:00,59.01,59.03,58.8,58.81,28400.0,51.1595,51.1768,50.9774,50.9861,28400.0
2007-08-24 11:00:00,58.81,58.81,58.66,58.77,40300.0,50.9861,50.9861,50.856,50.9514,40300.0
2007-08-24 11:10:00,58.76,58.77,58.59,58.67,21600.0,50.9427,50.9514,50.7953,50.8647,21600.0
2007-08-24 11:20:00,58.65,58.7,58.56,58.56,24300.0,50.8473,50.8907,50.7693,50.7693,24300.0
2007-08-24 11:30:00,58.57,58.61,58.5,58.52,23000.0,50.778,50.8127,50.7173,50.7346,23000.0
2007-08-24 11:40:00,58.52,58.54,58.5,58.54,22700.0,50.7346,50.752,50.7173,50.752,22700.0
2007-08-24 11:50:00,58.54,58.59,58.52,58.53,21200.0,50.752,50.7953,50.7346,50.7433,21200.0
2007-08-24 12:00:00,58.53,58.56,58.42,58.46,20500.0,50.7433,50.7693,50.6479,50.6826,20500.0
2007-08-24 12:10:00,58.47,58.57,58.37,58.55,25400.0,50.6913,50.778,50.6046,50.7607,25400.0
2007-08-24 12:20:00,58.56,58.81,58.53,58.78,21400.0,50.7693,50.9861,50.7433,50.9601,21400.0
2007-08-24 12:30:00,58.78,58.86,58.76,58.84,22300.0,50.9601,51.0294,50.9427,51.0121,22300.0
2007-08-24 12:40:00,58.84,58.9,58.83,58.9,9000.0,51.0121,51.0641,51.0034,51.0641,9000.0
2007-08-24 12:50:00,58.88,58.92,58.88,58.92,15000.0,51.0468,51.0814,51.0468,51.0814,15000.0
2007-08-24 13:00:00,58.9,58.91,58.86,58.87,21700.0,51.0641,51.0728,51.0294,51.0381,21700.0
2007-08-24 13:10:00,58.86,58.9,58.85,58.85,11900.0,51.0294,51.0641,51.0207,51.0207,11900.0
2007-08-24 13:20:00,58.85,58.85,58.7,58.7,14900.0,51.0207,51.0207,50.8907,50.8907,14900.0
2007-08-24 13:30:00,58.71,58.71,58.57,58.62,18800.0,50.8994,50.8994,50.778,50.8213,18800.0
2007-08-24 13:40:00,58.6,58.7,58.6,58.7,14400.0,50.804,50.8907,50.804,50.8907,14400.0
2007-08-24 13:50:00,58.69,58.81,58.69,58.8,19300.0,50.882,50.9861,50.882,50.9774,19300.0
2007-08-24 14:00:00,58.81,58.82,58.77,58.79,26400.0,50.9861,50.9947,50.9514,50.9687,26400.0
2007-08-24 14:10:00,58.77,58.79,58.72,58.74,17900.0,50.9514,50.9687,50.908,50.9254,17900.0
2007-08-24 14:20:00,58.74,58.74,58.69,58.71,20600.0,50.9254,50.9254,50.882,50.8994,20600.0
2007-08-24 14:30:00,58.7,58.78,58.7,58.73,58300.0,50.8907,50.9601,50.8907,50.9167,58300.0
2007-08-24 14:40:00,58.72,58.78,58.72,58.78,23000.0,50.908,50.9601,50.908,50.9601,23000.0
2007-08-24 14:50:00,58.77,59.03,58.74,59.03,25100.0,50.9514,51.1768,50.9254,51.1768,25100.0
2007-08-24 15:00:00,59.01,59.04,58.92,58.94,31200.0,51.1595,51.1855,51.0814,51.0988,31200.0
2007-08-24 15:10:00,58.95,59.1,58.95,59.08,37600.0,51.1074,51.2375,51.1074,51.2201,37600.0
2007-08-24 15:20:00,59.08,59.1,58.94,59.09,32600.0,51.2201,51.2375,51.0988,51.2288,32600.0
2007-08-24 15:30:00,59.09,59.26,59.09,59.17,46400.0,51.2288,51.3762,51.2288,51.2982,46400.0
2007-08-24 15:40:00,59.17,59.31,59.15,59.3,53900.0,51.2982,51.4195,51.2808,51.4109,53900.0
2007-08-24 15:50:00,59.28,59.3,59.11,59.18,45300.0,51.3935,51.4109,51.2462,51.3068,45300.0
2007-08-27 09:30:00,58.8,59.49,58.36,58.73,31600.0,50.9774,51.5756,50.5959,50.9167,31600.0
2007-08-27 09:40:00,58.74,59.07,58.68,59.07,24900.0,50.9254,51.2115,50.8734,51.2115,24900.0
2007-08-27 09:50:00,59.07,59.1,59.02,59.1,14600.0,51.2115,51.2375,51.1681,51.2375,14600.0
2007-08-27 10:00:00,59.12,59.24,59.02,59.13,18100.0,51.2548,51.3589,51.1681,51.2635,18100.0
2007-08-27 10:10:00,59.14,59.33,59.14,59.32,11200.0,51.2722,51.4369,51.2722,51.4282,11200.0
2007-08-27 10:20:00,59.34,59.43,59.2,59.27,18500.0,51.4456,51.5236,51.3242,51.3849,18500.0
2007-08-27 10:30:00,59.3,59.32,59.2,59.22,18600.0,51.4109,51.4282,51.3242,51.3415,18600.0
2007-08-27 10:40:00,59.23,59.26,59.18,59.2,10900.0,51.3502,51.3762,51.3068,51.3242,10900.0
2007-08-27 10:50:00,59.21,59.25,59.07,59.14,17300.0,51.3328,51.3675,51.2115,51.2722,17300.0
2007-08-27 11:00:00,59.14,59.14,58.96,58.98,15400.0,51.2722,51.2722,51.1161,51.1334,15400.0
2007-08-27 11:10:00,58.98,59.01,58.87,58.91,16200.0,51.1334,51.1595,51.0381,51.0728,16200.0
2007-08-27 11:20:00,58.9,58.96,58.81,58.96,15200.0,51.0641,51.1161,50.9861,51.1161,15200.0
2007-08-27 11:30:00,58.96,59.03,58.84,58.95,16600.0,51.1161,51.1768,51.0121,51.1074,16600.0
2007-08-27 11:40:00,58.97,59.04,58.83,58.84,25100.0,51.1248,51.1855,51.0034,51.0121,25100.0
2007-08-27 11:50:00,58.84,59.05,58.84,59.05,11600.0,51.0121,51.1941,51.0121,51.1941,11600.0
2007-08-27 12:00:00,59.05,59.13,59.05,59.09,8700.0,51.1941,51.2635,51.1941,51.2288,8700.0
2007-08-27 12:10:00,59.08,59.22,59.08,59.16,9100.0,51.2201,51.3415,51.2201,51.2895,9100.0
2007-08-27 12:20:00,59.15,59.19,58.91,58.92,13800.0,51.2808,51.3155,51.0728,51.0814,13800.0
2007-08-27 12:30:00,58.92,58.95,58.84,58.93,12200.0,51.0814,51.1074,51.0121,51.0901,12200.0
2007-08-27 12:40:00,58.92,58.93,58.84,58.84,12900.0,51.0814,51.0901,51.0121,51.0121,12900.0
2007-08-27 12:50:00,58.84,58.92,58.8,58.92,21300.0,51.0121,51.0814,50.9774,51.0814,21300.0
2007-08-27 13:00:00,58.92,59.11,58.9,59.09,6800.0,51.0814,51.2462,51.0641,51.2288,6800.0
2007-08-27 13:10:00,59.11,59.11,59.04,59.08,6600.0,51.2462,51.2462,51.1855,51.2201,6600.0
2007-08-27 13:20:00,59.08,59.16,59.07,59.13,18400.0,51.2201,51.2895,51.2115,51.2635,18400.0
2007-08-27 13:30:00,59.13,59.14,59.05,59.05,18300.0,51.2635,51.2722,51.1941,51.1941,18300.0
2007-08-27 13:40:00,59.06,59.12,59.05,59.11,14300.0,51.2028,51.2548,51.1941,51.2462,14300.0
2007-08-27 13:50:00,59.11,59.21,59.1,59.18,21300.0,51.2462,51.3328,51.2375,51.3068,21300.0
2007-08-27 14:00:00,59.18,59.27,59.14,59.24,17100.0,51.3068,51.3849,51.2722,51.3589,17100.0
2007-08-27 14:10:00,59.26,59.34,59.24,59.26,16100.0,51.3762,51.4456,51.3589,51.3762,16100.0
2007-08-27 14:20:00,59.26,59.29,59.26,59.28,14900.0,51.3762,51.4022,51.3762,51.3935,14900.0
2007-08-27 14:30:00,59.28,59.39,59.22,59.29,26600.0,51.3935,51.4889,51.3415,51.4022,26600.0
2007-08-27 14:40:00,59.28,59.28,59.11,59.14,12100.0,51.3935,51.3935,51.2462,51.2722,12100.0
2007-08-27 14:50:00,59.14,59.19,59.04,59.06,19300.0,51.2722,51.3155,51.1855,51.2028,19300.0
2007-08-27 15:00:00,59.08,59.12,59.02,59.12,13600.0,51.2201,51.2548,51.1681,51.2548,13600.0
2007-08-27 15:10:00,59.12,59.17,59.05,59.11,18500.0,51.2548,51.2982,51.1941,51.2462,18500.0
2007-08-27 15:20:00,59.12,59.23,59.09,59.19,20600.0,51.2548,51.3502,51.2288,51.3155,20600.0
2007-08-27 15:30:00,59.19,59.25,59.18,59.22,25900.0,51.3155,51.3675,51.3068,51.3415,25900.0
2007-08-27 15:40:00,59.24,59.33,59.24,59.31,27000.0,51.3589,51.4369,51.3589,51.4195,27000.0
2007-08-27 15:50:00,59.3,59.3,58.98,59.02,59900.0,51.4109,51.4109,51.1334,51.1681,59900.0
2007-08-28 09:30:00,58.6,58.98,58.56,58.96,24500.0,50.804,51.1334,50.7693,51.1161,24500.0
2007-08-28 09:40:00,58.98,59.26,58.7,59.03,96500.0,51.1334,51.3762,50.8907,51.1768,96500.0
2007-08-28 09:50:00,59.05,59.15,58.86,58.95,45100.0,51.1941,51.2808,51.0294,51.1074,45100.0
2007-08-28 10:00:00,58.95,59.05,58.78,58.82,18400.0,51.1074,51.1941,50.9601,50.9947,18400.0
2007-08-28 10:10:00,58.87,58.89,58.8,58.8,16100.0,51.0381,51.0554,50.9774,50.9774,16100.0
2007-08-28 10:20:00,58.81,58.83,58.66,58.68,23200.0,50.9861,51.0034,50.856,50.8734,23200.0
2007-08-28 10:30:00,58.74,58.85,58.65,58.74,6500.0,50.9254,51.0207,50.8473,50.9254,6500.0
2007-08-28 10:40:00,58.79,58.79,58.44,58.46,18000.0,50.9687,50.9687,50.6653,50.6826,18000.0
2007-08-28 10:50:00,58.49,58.7,58.39,58.68,22500.0,50.7086,50.8907,50.6219,50.8734,22500.0
2007-08-28 11:00:00,58.68,58.75,58.44,58.44,20800.0,50.8734,50.934,50.6653,50.6653,20800.0
2007-08-28 11:10:00,58.44,58.5,58.38,58.49,11000.0,50.6653,50.7173,50.6133,50.7086,11000.0
2007-08-28 11:20:00,58.5,58.5,58.38,58.44,11600.0,50.7173,50.7173,50.6133,50.6653,11600.0
2007-08-28 11:30:00,58.46,58.56,58.4,58.41,11700.0,50.6826,50.7693,50.6306,50.6393,11700.0
2007-08-28 11:40:00,58.46,58.56,58.33,58.42,10100.0,50.6826,50.7693,50.5699,50.6479,10100.0
2007-08-28 11:50:00,58.44,58.64,58.44,58.64,8800.0,50.6653,50.8387,50.6653,50.8387,8800.0
2007-08-28 12:00:00,58.64,58.66,58.48,58.58,11800.0,50.8387,50.856,50.7,50.7867,11800.0
2007-08-28 12:10:00,58.58,58.62,58.49,58.59,13600.0,50.7867,50.8213,50.7086,50.7953,13600.0
2007-08-28 12:20:00,58.54,58.66,58.5,58.54,22800.0,50.752,50.856,50.7173,50.752,22800.0
2007-08-28 12:30:00,58.55,58.65,58.55,58.59,12600.0,50.7607,50.8473,50.7607,50.7953,12600.0
2007-08-28 12:40:00,58.56,58.75,58.55,58.67,33500.0,50.7693,50.934,50.7607,50.8647,33500.0
2007-08-28 12:50:00,58.7,58.77,58.63,58.73,15300.0,50.8907,50.9514,50.83,50.9167,15300.0
2007-08-28 13:00:00,58.72,58.8,58.67,58.8,18000.0,50.908,50.9774,50.8647,50.9774,18000.0
2007-08-28 13:10:00,58.79,58.97,58.72,58.88,41100.0,50.9687,51.1248,50.908,51.0468,41100.0
2007-08-28 13:20:00,58.91,59.04,58.86,58.98,37400.0,51.0728,51.1855,51.0294,51.1334,37400.0
2007-08-28 13:30:00,58.97,59.11,58.97,59.02,31800.0,51.1248,51.2462,51.1248,51.1681,31800.0
2007-08-28 13:40:00,59.01,59.03,58.94,58.97,8800.0,51.1595,51.1768,51.0988,51.1248,8800.0
2007-08-28 13:50:00,58.97,59.01,58.84,58.93,11900.0,51.1248,51.1595,51.0121,51.0901,11900.0
2007-08-28 14:00:00,58.91,58.97,58.75,58.94,27700.0,51.0728,51.1248,50.934,51.0988,27700.0
2007-08-28 14:10:00,58.96,59.0,58.84,58.87,26200.0,51.1161,51.1508,51.0121,51.0381,26200.0
2007-08-28 14:20:00,58.9,59.0,58.89,58.96,13800.0,51.0641,51.1508,51.0554,51.1161,13800.0
2007-08-28 14:30:00,58.92,58.98,58.78,58.8,18100.0,51.0814,51.1334,50.9601,50.9774,18100.0
2007-08-28 14:40:00,58.8,58.92,58.78,58.85,32500.0,50.9774,51.0814,50.9601,51.0207,32500.0
2007-08-28 14:50:00,58.87,58.9,58.81,58.86,31400.0,51.0381,51.0641,50.9861,51.0294,31400.0
2007-08-28 15:00:00,58.89,58.9,58.79,58.82,21200.0,51.0554,51.0641,50.9687,50.9947,21200.0
2007-08-28 15:10:00,58.83,58.92,58.8,58.91,24300.0,51.0034,51.0814,50.9774,51.0728,24300.0
2007-08-28 15:20:00,58.89,58.9,58.77,58.8,22300.0,51.0554,51.0641,50.9514,50.9774,22300.0
2007-08-28 15:30:00,58.8,58.8,58.66,58.7,44500.0,50.9774,50.9774,50.856,50.8907,44500.0
2007-08-28 15:40:00,58.7,58.7,58.42,58.51,57900.0,50.8907,50.8907,50.6479,50.726,57900.0
2007-08-28 15:50:00,58.51,58.53,58.32,58.38,85700.0,50.726,50.7433,50.5613,50.6133,85700.0
2007-08-29 09:30:00,58.56,58.73,58.27,58.29,24200.0,50.8216,50.9692,50.5699,50.5873,24200.0
2007-08-29 09:40:00,58.29,58.36,57.79,57.91,245400.0,50.5873,50.648,50.1534,50.2575,245400.0
2007-08-29 09:50:00,57.92,57.94,57.38,57.42,69600.0,50.2662,50.2835,49.7975,49.8323,69600.0
2007-08-29 10:00:00,57.41,57.72,57.34,57.59,51800.0,49.8236,50.0926,49.7628,49.9798,51800.0
2007-08-29 10:10:00,57.6,57.62,57.24,57.3,23100.0,49.9885,50.0058,49.676,49.7281,23100.0
2007-08-29 10:20:00,57.31,57.4,57.22,57.3,21100.0,49.7368,49.8149,49.6587,49.7281,21100.0
2007-08-29 10:30:00,57.3,57.41,57.23,57.39,32700.0,49.7281,49.8236,49.6674,49.8062,32700.0
2007-08-29 10:40:00,57.41,57.55,57.23,57.29,27300.0,49.8236,49.9451,49.6674,49.7194,27300.0
2007-08-29 10:50:00,57.29,57.38,57.28,57.35,22600.0,49.7194,49.7975,49.7108,49.7715,22600.0
2007-08-29 11:00:00,57.37,57.45,57.25,57.42,27300.0,49.7889,49.8583,49.6847,49.8323,27300.0
2007-08-29 11:10:00,57.44,57.44,57.35,57.36,15200.0,49.8496,49.8496,49.7715,49.7802,15200.0
2007-08-29 11:20:00,57.36,57.39,57.29,57.29,19700.0,49.7802,49.8062,49.7194,49.7194,19700.0
2007-08-29 11:30:00,57.27,57.34,57.24,57.25,8600.0,49.7021,49.7628,49.676,49.6847,8600.0
2007-08-29 11:40:00,57.25,57.36,57.2,57.33,20400.0,49.6847,49.7802,49.6413,49.7542,20400.0
2007-08-29 11:50:00,57.35,57.35,57.2,57.26,20400.0,49.7715,49.7715,49.6413,49.6934,20400.0
2007-08-29 12:00:00,57.26,57.26,57.17,57.22,18700.0,49.6934,49.6934,49.6153,49.6587,18700.0
2007-08-29 12:10:00,57.24,57.3,57.2,57.2,24500.0,49.676,49.7281,49.6413,49.6413,24500.0
2007-08-29 12:20:00,57.19,57.26,57.15,57.23,16800.0,49.6327,49.6934,49.5979,49.6674,16800.0
2007-08-29 12:30:00,57.24,57.34,57.2,57.26,29600.0,49.676,49.7628,49.6413,49.6934,29600.0
2007-08-29 12:40:00,57.28,57.34,57.22,57.22,15800.0,49.7108,49.7628,49.6587,49.6587,15800.0
2007-08-29 12:50:00,57.22,57.24,57.14,57.16,15100.0,49.6587,49.676,49.5893,49.6066,15100.0
2007-08-29 13:00:00,57.19,57.22,57.16,57.2,10700.0,49.6327,49.6587,49.6066,49.6413,10700.0
2007-08-29 13:10:00,57.21,57.22,57.06,57.07,19000.0,49.65,49.6587,49.5198,49.5285,19000.0
2007-08-29 13:20:00,57.05,57.1,56.97,57.0,15500.0,49.5112,49.5545,49.4417,49.4678,15500.0
2007-08-29 13:30:00,56.99,57.12,56.98,57.1,17800.0,49.4591,49.5719,49.4504,49.5545,17800.0
2007-08-29 13:40:00,57.11,57.12,56.92,57.01,24400.0,49.5632,49.5719,49.3983,49.4764,24400.0
2007-08-29 13:50:00,57.0,57.18,57.0,57.17,23000.0,49.4678,49.624,49.4678,49.6153,23000.0
2007-08-29 14:00:00,57.19,57.37,57.17,57.3,53500.0,49.6327,49.7889,49.6153,49.7281,53500.0
2007-08-29 14:10:00,57.28,57.46,57.28,57.34,22200.0,49.7108,49.867,49.7108,49.7628,22200.0
2007-08-29 14:20:00,57.34,57.49,57.34,57.46,15000.0,49.7628,49.893,49.7628,49.867,15000.0
2007-08-29 14:30:00,57.48,57.65,57.46,57.61,24000.0,49.8843,50.0319,49.867,49.9972,24000.0
2007-08-29 14:40:00,57.62,57.63,57.5,57.63,17600.0,50.0058,50.0145,49.9017,50.0145,17600.0
2007-08-29 14:50:00,57.62,57.68,57.61,57.64,15900.0,50.0058,50.0579,49.9972,50.0232,15900.0
2007-08-29 15:00:00,57.67,57.85,57.65,57.81,23800.0,50.0492,50.2054,50.0319,50.1707,23800.0
2007-08-29 15:10:00,57.8,57.89,57.74,57.84,16500.0,50.162,50.2402,50.11,50.1968,16500.0
2007-08-29 15:20:00,57.85,57.95,57.83,57.95,18600.0,50.2054,50.2922,50.1881,50.2922,18600.0
2007-08-29 15:30:00,57.97,58.06,57.92,58.05,30100.0,50.3096,50.3877,50.2662,50.379,30100.0
2007-08-29 15:40:00,58.06,58.13,58.01,58.06,28800.0,50.3877,50.4484,50.3443,50.3877,28800.0
2007-08-29 15:50:00,58.08,58.26,58.04,58.18,103400.0,50.405,50.5613,50.3703,50.4918,103400.0
2007-08-30 09:30:00,58.49,58.49,56.0,57.72,28400.0,50.7609,50.7609,48.5999,50.0926,28400.0
2007-08-30 09:40:00,57.72,57.8,57.52,57.74,45900.0,50.0926,50.162,49.919,50.11,45900.0
2007-08-30 09:50:00,57.74,57.84,57.58,57.62,32500.0,50.11,50.1968,49.9711,50.0058,32500.0
2007-08-30 10:00:00,57.63,57.81,57.57,57.74,14800.0,50.0145,50.1707,49.9624,50.11,14800.0
2007-08-30 10:10:00,57.77,57.79,57.48,57.51,19900.0,50.136,50.1534,49.8843,49.9104,19900.0
2007-08-30 10:20:00,57.51,57.53,57.38,57.41,21500.0,49.9104,49.9277,49.7975,49.8236,21500.0
2007-08-30 10:30:00,57.41,57.51,57.3,57.33,12000.0,49.8236,49.9104,49.7281,49.7542,12000.0
2007-08-30 10:40:00,57.32,57.38,57.28,57.35,22800.0,49.7455,49.7975,49.7108,49.7715,22800.0
2007-08-30 10:50:00,57.35,57.48,57.35,57.42,14200.0,49.7715,49.8843,49.7715,49.8323,14200.0
2007-08-30 11:00:00,57.44,57.56,57.4,57.52,14700.0,49.8496,49.9538,49.8149,49.919,14700.0
2007-08-30 11:10:00,57.51,57.65,57.51,57.58,23300.0,49.9104,50.0319,49.9104,49.9711,23300.0
2007-08-30 11:20:00,57.58,57.6,57.54,57.6,19000.0,49.9711,49.9885,49.9364,49.9885,19000.0
2007-08-30 11:30:00,57.61,57.61,57.52,57.58,9700.0,49.9972,49.9972,49.919,49.9711,9700.0
2007-08-30 11:40:00,57.59,57.59,57.46,57.5,9700.0,49.9798,49.9798,49.867,49.9017,9700.0
2007-08-30 11:50:00,57.5,57.53,57.46,57.48,12000.0,49.9017,49.9277,49.867,49.8843,12000.0
2007-08-30 12:00:00,57.48,57.48,57.31,57.37,20200.0,49.8843,49.8843,49.7368,49.7889,20200.0
2007-08-30 12:10:00,57.37,57.42,57.29,57.31,23800.0,49.7889,49.8323,49.7194,49.7368,23800.0
2007-08-30 12:20:00,57.33,57.44,57.3,57.39,22400.0,49.7542,49.8496,49.7281,49.8062,22400.0
2007-08-30 12:30:00,57.39,57.61,57.35,57.61,22300.0,49.8062,49.9972,49.7715,49.9972,22300.0
2007-08-30 12:40:00,57.61,57.67,57.59,57.62,13900.0,49.9972,50.0492,49.9798,50.0058,13900.0
2007-08-30 12:50:00,57.62,57.86,57.6,57.85,25300.0,50.0058,50.2141,49.9885,50.2054,25300.0
2007-08-30 13:00:00,57.86,58.0,57.86,57.91,24000.0,50.2141,50.3356,50.2141,50.2575,24000.0
2007-08-30 13:10:00,57.9,57.91,57.85,57.86,9700.0,50.2488,50.2575,50.2054,50.2141,9700.0
2007-08-30 13:20:00,57.86,57.87,57.75,57.83,17000.0,50.2141,50.2228,50.1187,50.1881,17000.0
2007-08-30 13:30:00,57.82,57.86,57.77,57.81,16400.0,50.1794,50.2141,50.136,50.1707,16400.0
2007-08-30 13:40:00,57.81,57.83,57.77,57.81,10400.0,50.1707,50.1881,50.136,50.1707,10400.0
2007-08-30 13:50:00,57.8,58.01,57.75,57.98,31600.0,50.162,50.3443,50.1187,50.3183,31600.0
2007-08-30 14:00:00,57.98,58.05,57.55,57.93,16800.0,50.3183,50.379,49.9451,50.2749,16800.0
2007-08-30 14:10:00,57.93,57.96,57.9,57.92,12200.0,50.2749,50.3009,50.2488,50.2662,12200.0
2007-08-30 14:20:00,57.92,57.98,57.87,57.88,24400.0,50.2662,50.3183,50.2228,50.2315,24400.0
2007-08-30 14:30:00,57.87,57.87,57.69,57.83,58500.0,50.2228,50.2228,50.0666,50.1881,58500.0
2007-08-30 14:40:00,57.83,57.83,57.6,57.62,16400.0,50.1881,50.1881,49.9885,50.0058,16400.0
2007-08-30 14:50:00,57.62,57.69,57.58,57.63,22400.0,50.0058,50.0666,49.9711,50.0145,22400.0
2007-08-30 15:00:00,57.6,57.83,57.58,57.83,29100.0,49.9885,50.1881,49.9711,50.1881,29100.0
2007-08-30 15:10:00,57.83,57.9,57.81,57.86,25200.0,50.1881,50.2488,50.1707,50.2141,25200.0
2007-08-30 15:20:00,57.86,57.99,57.85,57.92,30700.0,50.2141,50.3269,50.2054,50.2662,30700.0
2007-08-30 15:30:00,57.92,57.94,57.74,57.76,40300.0,50.2662,50.2835,50.11,50.1273,40300.0
2007-08-30 15:40:00,57.75,57.86,57.71,57.79,62900.0,50.1187,50.2141,50.0839,50.1534,62900.0
2007-08-30 15:50:00,57.81,57.86,57.72,57.76,43000.0,50.1707,50.2141,50.0926,50.1273,43000.0
2007-08-31 09:30:00,57.72,58.39,57.23,57.89,97700.0,50.0926,50.6741,49.6674,50.2402,97700.0
2007-08-31 09:40:00,57.9,57.9,57.68,57.77,79900.0,50.2488,50.2488,50.0579,50.136,79900.0
2007-08-31 09:50:00,57.76,57.79,57.54,57.59,42800.0,50.1273,50.1534,49.9364,49.9798,42800.0
2007-08-31 10:00:00,57.63,57.81,57.4,57.63,55100.0,50.0145,50.1707,49.8149,50.0145,55100.0
2007-08-31 10:10:00,57.63,57.65,57.42,57.59,81700.0,50.0145,50.0319,49.8323,49.9798,81700.0
2007-08-31 10:20:00,57.59,57.59,57.28,57.4,41100.0,49.9798,49.9798,49.7108,49.8149,41100.0
2007-08-31 10:30:00,57.4,57.5,57.32,57.48,35800.0,49.8149,49.9017,49.7455,49.8843,35800.0
2007-08-31 10:40:00,57.48,57.49,57.39,57.45,21000.0,49.8843,49.893,49.8062,49.8583,21000.0
2007-08-31 10:50:00,57.43,57.5,57.32,57.34,47600.0,49.8409,49.9017,49.7455,49.7628,47600.0
2007-08-31 11:00:00,57.32,57.5,57.08,57.1,139200.0,49.7455,49.9017,49.5372,49.5545,139200.0
2007-08-31 11:10:00,57.08,57.21,57.01,57.04,71700.0,49.5372,49.65,49.4764,49.5025,71700.0
2007-08-31 11:20:00,57.06,57.07,56.89,56.96,40400.0,49.5198,49.5285,49.3723,49.433,40400.0
2007-08-31 11:30:00,56.96,57.12,56.96,57.12,32300.0,49.433,49.5719,49.433,49.5719,32300.0
2007-08-31 11:40:00,57.14,57.19,57.12,57.14,14800.0,49.5893,49.6327,49.5719,49.5893,14800.0
2007-08-31 11:50:00,57.17,57.28,57.15,57.24,21100.0,49.6153,49.7108,49.5979,49.676,21100.0
2007-08-31 12:00:00,57.23,57.28,57.13,57.17,23500.0,49.6674,49.7108,49.5806,49.6153,23500.0
2007-08-31 12:10:00,57.16,57.28,57.16,57.27,37400.0,49.6066,49.7108,49.6066,49.7021,37400.0
2007-08-31 12:20:00,57.27,57.33,57.24,57.33,18400.0,49.7021,49.7542,49.676,49.7542,18400.0
2007-08-31 12:30:00,57.31,57.47,57.3,57.35,49900.0,49.7368,49.8757,49.7281,49.7715,49900.0
2007-08-31 12:40:00,57.36,57.45,57.3,57.35,31400.0,49.7802,49.8583,49.7281,49.7715,31400.0
2007-08-31 12:50:00,57.33,57.35,57.25,57.33,25200.0,49.7542,49.7715,49.6847,49.7542,25200.0
2007-08-31 13:00:00,57.31,57.35,57.23,57.31,18600.0,49.7368,49.7715,49.6674,49.7368,18600.0
2007-08-31 13:10:00,57.3,57.38,57.26,57.28,17700.0,49.7281,49.7975,49.6934,49.7108,17700.0
2007-08-31 13:20:00,57.26,57.34,57.23,57.26,20200.0,49.6934,49.7628,49.6674,49.6934,20200.0
2007-08-31 13:30:00,57.23,57.26,57.08,57.25,32500.0,49.6674,49.6934,49.5372,49.6847,32500.0
2007-08-31 13:40:00,57.23,57.32,57.23,57.23,11700.0,49.6674,49.7455,49.6674,49.6674,11700.0
2007-08-31 13:50:00,57.22,57.39,57.22,57.36,14100.0,49.6587,49.8062,49.6587,49.7802,14100.0
2007-08-31 14:00:00,57.37,57.38,57.34,57.38,21800.0,49.7889,49.7975,49.7628,49.7975,21800.0
2007-08-31 14:10:00,57.36,57.46,57.36,57.41,17700.0,49.7802,49.867,49.7802,49.8236,17700.0
2007-08-31 14:20:00,57.4,57.46,57.35,57.45,33100.0,49.8149,49.867,49.7715,49.8583,33100.0
2007-08-31 14:30:00,57.44,57.44,57.3,57.34,46700.0,49.8496,49.8496,49.7281,49.7628,46700.0
2007-08-31 14:40:00,57.33,57.39,57.32,57.36,19500.0,49.7542,49.8062,49.7455,49.7802,19500.0
2007-08-31 14:50:00,57.35,57.37,57.28,57.31,19900.0,49.7715,49.7889,49.7108,49.7368,19900.0
2007-08-31 15:00:00,57.31,57.46,57.31,57.44,56200.0,49.7368,49.867,49.7368,49.8496,56200.0
2007-08-31 15:10:00,57.44,57.46,57.42,57.44,89400.0,49.8496,49.867,49.8323,49.8496,89400.0
2007-08-31 15:20:00,57.44,57.49,57.39,57.45,53700.0,49.8496,49.893,49.8062,49.8583,53700.0
2007-08-31 15:30:00,57.44,57.57,57.44,57.52,64800.0,49.8496,49.9624,49.8496,49.919,64800.0
2007-08-31 15:40:00,57.51,57.59,57.41,57.43,68300.0,49.9104,49.9798,49.8236,49.8409,68300.0
2007-08-31 15:50:00,57.42,57.45,57.11,57.11,97000.0,49.8323,49.8583,49.5632,49.5632,97000.0
2007-09-04 09:30:00,56.83,57.11,56.81,57.01,43300.0,49.3202,49.5632,49.3029,49.4764,43300.0
2007-09-04 09:40:00,56.98,57.04,56.9,57.0,27400.0,49.4504,49.5025,49.381,49.4678,27400.0
2007-09-04 09:50:00,57.0,57.07,56.96,57.04,24100.0,49.4678,49.5285,49.433,49.5025,24100.0
2007-09-04 10:00:00,57.04,57.08,56.89,56.97,95900.0,49.5025,49.5372,49.3723,49.4417,95900.0
2007-09-04 10:10:00,57.0,57.08,56.97,57.08,88200.0,49.4678,49.5372,49.4417,49.5372,88200.0
2007-09-04 10:20:00,57.07,57.09,56.94,57.01,17600.0,49.5285,49.5459,49.4157,49.4764,17600.0
2007-09-04 10:30:00,57.0,57.07,56.96,56.97,36300.0,49.4678,49.5285,49.433,49.4417,36300.0
2007-09-04 10:40:00,56.97,57.03,56.97,57.01,21900.0,49.4417,49.4938,49.4417,49.4764,21900.0
2007-09-04 10:50:00,57.01,57.04,56.99,57.02,31500.0,49.4764,49.5025,49.4591,49.4851,31500.0
2007-09-04 11:00:00,57.02,57.03,56.99,57.01,12300.0,49.4851,49.4938,49.4591,49.4764,12300.0
2007-09-04 11:10:00,57.01,57.02,56.99,57.01,16900.0,49.4764,49.4851,49.4591,49.4764,16900.0
2007-09-04 11:20:00,56.99,57.06,56.98,56.98,19600.0,49.4591,49.5198,49.4504,49.4504,19600.0
2007-09-04 11:30:00,56.98,57.0,56.97,56.99,8700.0,49.4504,49.4678,49.4417,49.4591,8700.0
2007-09-04 11:40:00,56.98,57.0,56.96,56.96,7500.0,49.4504,49.4678,49.433,49.433,7500.0
2007-09-04 11:50:00,56.97,57.01,56.96,56.97,16600.0,49.4417,49.4764,49.433,49.4417,16600.0
2007-09-04 12:00:00,57.0,57.02,56.96,57.01,8800.0,49.4678,49.4851,49.433,49.4764,8800.0
2007-09-04 12:10:00,57.02,57.1,56.99,57.1,12300.0,49.4851,49.5545,49.4591,49.5545,12300.0
2007-09-04 12:20:00,57.1,57.1,57.03,57.04,110200.0,49.5545,49.5545,49.4938,49.5025,110200.0
2007-09-04 12:30:00,57.04,57.11,57.03,57.08,22400.0,49.5025,49.5632,49.4938,49.5372,22400.0
2007-09-04 12:40:00,57.08,57.1,57.06,57.07,10800.0,49.5372,49.5545,49.5198,49.5285,10800.0
2007-09-04 12:50:00,57.09,57.1,57.07,57.08,7200.0,49.5459,49.5545,49.5285,49.5372,7200.0
2007-09-04 13:00:00,57.07,57.08,57.0,57.0,28500.0,49.5285,49.5372,49.4678,49.4678,28500.0
2007-09-04 13:10:00,57.01,57.09,57.0,57.06,20600.0,49.4764,49.5459,49.4678,49.5198,20600.0
2007-09-04 13:20:00,57.07,57.11,57.05,57.08,17300.0,49.5285,49.5632,49.5112,49.5372,17300.0
2007-09-04 13:30:00,57.08,57.09,57.06,57.07,6800.0,49.5372,49.5459,49.5198,49.5285,6800.0
2007-09-04 13:40:00,57.07,57.14,57.07,57.12,14500.0,49.5285,49.5893,49.5285,49.5719,14500.0
2007-09-04 13:50:00,57.12,57.16,57.07,57.12,14800.0,49.5719,49.6066,49.5285,49.5719,14800.0
2007-09-04 14:00:00,57.13,57.14,57.08,57.09,19800.0,49.5806,49.5893,49.5372,49.5459,19800.0
2007-09-04 14:10:00,57.1,57.16,57.04,57.15,69400.0,49.5545,49.6066,49.5025,49.5979,69400.0
2007-09-04 14:20:00,57.15,57.19,57.14,57.15,39700.0,49.5979,49.6327,49.5893,49.5979,39700.0
2007-09-04 14:30:00,57.17,57.27,57.17,57.21,26300.0,49.6153,49.7021,49.6153,49.65,26300.0
2007-09-04 14:40:00,57.19,57.31,57.16,57.26,36400.0,49.6327,49.7368,49.6066,49.6934,36400.0
2007-09-04 14:50:00,57.28,57.29,57.22,57.25,37000.0,49.7108,49.7194,49.6587,49.6847,37000.0
2007-09-04 15:00:00,57.26,57.35,57.26,57.33,18100.0,49.6934,49.7715,49.6934,49.7542,18100.0
2007-09-04 15:10:00,57.33,57.39,57.33,57.37,22100.0,49.7542,49.8062,49.7542,49.7889,22100.0
2007-09-04 15:20:00,57.35,57.45,57.32,57.41,26500.0,49.7715,49.8583,49.7455,49.8236,26500.0
2007-09-04 15:30:00,57.43,57.44,57.33,57.33,28400.0,49.8409,49.8496,49.7542,49.7542,28400.0
2007-09-04 15:40:00,57.35,57.35,57.15,57.2,39200.0,49.7715,49.7715,49.5979,49.6413,39200.0
2007-09-04 15:50:00,57.2,57.25,57.1,57.24,75800.0,49.6413,49.6847,49.5545,49.676,75800.0
2007-09-05 09:30:00,56.78,56.92,56.71,56.91,19000.0,49.2768,49.3983,49.2161,49.3897,19000.0
2007-09-05 09:40:00,56.93,57.08,56.78,56.98,60500.0,49.407,49.5372,49.2768,49.4504,60500.0
2007-09-05 09:50:00,56.99,56.99,56.86,56.87,18700.0,49.4591,49.4591,49.3463,49.3549,18700.0
2007-09-05 10:00:00,56.87,56.89,56.56,56.61,128200.0,49.3549,49.3723,49.0859,49.1293,128200.0
2007-09-05 10:10:00,56.61,56.71,56.55,56.68,32000.0,49.1293,49.2161,49.0772,49.19,32000.0
2007-09-05 10:20:00,56.66,56.82,56.6,56.7,85000.0,49.1727,49.3115,49.1206,49.2074,85000.0
2007-09-05 10:30:00,56.7,56.83,56.66,56.75,43200.0,49.2074,49.3202,49.1727,49.2508,43200.0
2007-09-05 10:40:00,56.75,56.83,56.72,56.8,5700.0,49.2508,49.3202,49.2248,49.2942,5700.0
2007-09-05 10:50:00,56.78,56.85,56.74,56.74,22400.0,49.2768,49.3376,49.2421,49.2421,22400.0
2007-09-05 11:00:00,56.73,56.78,56.7,56.76,17200.0,49.2334,49.2768,49.2074,49.2595,17200.0
2007-09-05 11:10:00,56.76,56.83,56.73,56.82,16200.0,49.2595,49.3202,49.2334,49.3115,16200.0
2007-09-05 11:20:00,56.83,56.83,56.69,56.69,29100.0,49.3202,49.3202,49.1987,49.1987,29100.0
2007-09-05 11:30:00,56.67,56.69,56.43,56.45,32300.0,49.1814,49.1987,48.9731,48.9904,32300.0
2007-09-05 11:40:00,56.46,56.52,56.42,56.48,26900.0,48.9991,49.0512,48.9644,49.0165,26900.0
2007-09-05 11:50:00,56.49,56.53,56.44,56.51,26000.0,49.0252,49.0599,48.9818,49.0425,26000.0
2007-09-05 12:00:00,56.51,56.63,56.5,56.63,32900.0,49.0425,49.1467,49.0338,49.1467,32900.0
2007-09-05 12:10:00,56.62,56.7,56.61,56.66,36100.0,49.138,49.2074,49.1293,49.1727,36100.0
2007-09-05 12:20:00,56.64,56.73,56.57,56.66,38500.0,49.1553,49.2334,49.0946,49.1727,38500.0
2007-09-05 12:30:00,56.68,56.68,56.53,56.61,55700.0,49.19,49.19,49.0599,49.1293,55700.0
2007-09-05 12:40:00,56.6,56.69,56.59,56.61,23000.0,49.1206,49.1987,49.1119,49.1293,23000.0
2007-09-05 12:50:00,56.61,56.65,56.57,56.59,17000.0,49.1293,49.164,49.0946,49.1119,17000.0
2007-09-05 13:00:00,56.59,56.67,56.57,56.61,52700.0,49.1119,49.1814,49.0946,49.1293,52700.0
2007-09-05 13:10:00,56.6,56.6,56.53,56.56,49400.0,49.1206,49.1206,49.0599,49.0859,49400.0
2007-09-05 13:20:00,56.54,56.54,56.39,56.41,19200.0,49.0685,49.0685,48.9384,48.9557,19200.0
2007-09-05 13:30:00,56.41,56.5,56.32,56.5,33400.0,48.9557,49.0338,48.8776,49.0338,33400.0
2007-09-05 13:40:00,56.51,56.53,56.41,56.47,26300.0,49.0425,49.0599,48.9557,49.0078,26300.0
2007-09-05 13:50:00,56.47,56.55,56.35,56.39,28300.0,49.0078,49.0772,48.9037,48.9384,28300.0
2007-09-05 14:00:00,56.39,56.5,56.28,56.34,86300.0,48.9384,49.0338,48.8429,48.895,86300.0
2007-09-05 14:10:00,56.34,56.36,56.22,56.24,28000.0,48.895,48.9123,48.7908,48.8082,28000.0
2007-09-05 14:20:00,56.23,56.26,56.08,56.19,44300.0,48.7995,48.8255,48.6693,48.7648,44300.0
2007-09-05 14:30:00,56.2,56.39,56.2,56.38,37400.0,48.7735,48.9384,48.7735,48.9297,37400.0
2007-09-05 14:40:00,56.38,56.43,56.3,56.4,37500.0,48.9297,48.9731,48.8603,48.947,37500.0
2007-09-05 14:50:00,56.4,56.43,56.35,56.38,46500.0,48.947,48.9731,48.9037,48.9297,46500.0
2007-09-05 15:00:00,56.4,56.52,56.33,56.5,54000.0,48.947,49.0512,48.8863,49.0338,54000.0
2007-09-05 15:10:00,56.5,56.67,56.48,56.66,60500.0,49.0338,49.1814,49.0165,49.1727,60500.0
2007-09-05 15:20:00,56.66,56.69,56.48,56.55,61600.0,49.1727,49.1987,49.0165,49.0772,61600.0
2007-09-05 15:30:00,56.55,56.58,56.45,56.51,62100.0,49.0772,49.1033,48.9904,49.0425,62100.0
2007-09-05 15:40:00,56.51,56.76,56.5,56.69,103000.0,49.0425,49.2595,49.0338,49.1987,103000.0
2007-09-05 15:50:00,56.69,56.82,56.55,56.65,92500.0,49.1987,49.3115,49.0772,49.164,92500.0
2007-09-06 09:30:00,56.6,56.66,56.25,56.42,44500.0,49.1206,49.1727,48.8169,48.9644,44500.0
2007-09-06 09:40:00,56.43,56.45,56.28,56.29,27100.0,48.9731,48.9904,48.8429,48.8516,27100.0
2007-09-06 09:50:00,56.31,56.33,56.01,56.1,25900.0,48.8689,48.8863,48.6086,48.6867,25900.0
2007-09-06 10:00:00,56.1,56.12,55.96,56.0,52200.0,48.6867,48.704,48.5652,48.5999,52200.0
2007-09-06 10:10:00,55.99,56.01,55.84,55.94,45100.0,48.5912,48.6086,48.4611,48.5478,45100.0
2007-09-06 10:20:00,55.94,55.95,55.85,55.86,43300.0,48.5478,48.5565,48.4697,48.4784,43300.0
2007-09-06 10:30:00,55.86,55.91,55.81,55.9,46900.0,48.4784,48.5218,48.435,48.5131,46900.0
2007-09-06 10:40:00,55.9,55.92,55.85,55.92,31700.0,48.5131,48.5305,48.4697,48.5305,31700.0
2007-09-06 10:50:00,55.92,56.15,55.91,56.15,30300.0,48.5305,48.7301,48.5218,48.7301,30300.0
2007-09-06 11:00:00,56.15,56.16,56.07,56.08,31700.0,48.7301,48.7388,48.6607,48.6693,31700.0
2007-09-06 11:10:00,56.09,56.09,56.04,56.05,31300.0,48.678,48.678,48.6346,48.6433,31300.0
2007-09-06 11:20:00,56.05,56.09,55.95,55.95,43700.0,48.6433,48.678,48.5565,48.5565,43700.0
2007-09-06 11:30:00,55.97,56.03,55.85,55.87,41400.0,48.5739,48.6259,48.4697,48.4871,41400.0
2007-09-06 11:40:00,55.87,55.9,55.84,55.86,30200.0,48.4871,48.5131,48.4611,48.4784,30200.0
2007-09-06 11:50:00,55.86,55.91,55.86,55.87,31100.0,48.4784,48.5218,48.4784,48.4871,31100.0
2007-09-06 12:00:00,55.88,55.93,55.85,55.89,26900.0,48.4958,48.5392,48.4697,48.5044,26900.0
2007-09-06 12:10:00,55.9,56.07,55.9,56.03,49300.0,48.5131,48.6607,48.5131,48.6259,49300.0
2007-09-06 12:20:00,56.04,56.04,55.92,55.93,17900.0,48.6346,48.6346,48.5305,48.5392,17900.0
2007-09-06 12:30:00,55.95,56.03,55.91,56.03,38400.0,48.5565,48.6259,48.5218,48.6259,38400.0
2007-09-06 12:40:00,56.04,56.04,55.86,55.86,37200.0,48.6346,48.6346,48.4784,48.4784,37200.0
2007-09-06 12:50:00,55.88,55.94,55.87,55.89,30600.0,48.4958,48.5478,48.4871,48.5044,30600.0
2007-09-06 13:00:00,55.9,55.94,55.82,55.86,28200.0,48.5131,48.5478,48.4437,48.4784,28200.0
2007-09-06 13:10:00,55.87,55.89,55.77,55.77,17600.0,48.4871,48.5044,48.4003,48.4003,17600.0
2007-09-06 13:20:00,55.78,55.83,55.74,55.76,28100.0,48.409,48.4524,48.3743,48.3916,28100.0
2007-09-06 13:30:00,55.77,55.8,55.73,55.75,32700.0,48.4003,48.4263,48.3656,48.3829,32700.0
2007-09-06 13:40:00,55.73,55.75,55.66,55.72,51200.0,48.3656,48.3829,48.3048,48.3569,51200.0
2007-09-06 13:50:00,55.73,55.78,55.7,55.77,31100.0,48.3656,48.409,48.3396,48.4003,31100.0
2007-09-06 14:00:00,55.77,55.78,55.72,55.75,38500.0,48.4003,48.409,48.3569,48.3829,38500.0
2007-09-06 14:10:00,55.76,55.81,55.74,55.81,39100.0,48.3916,48.435,48.3743,48.435,39100.0
2007-09-06 14:20:00,55.8,55.86,55.8,55.83,34600.0,48.4263,48.4784,48.4263,48.4524,34600.0
2007-09-06 14:30:00,55.84,55.85,55.76,55.76,65500.0,48.4611,48.4697,48.3916,48.3916,65500.0
2007-09-06 14:40:00,55.77,55.78,55.6,55.64,103900.0,48.4003,48.409,48.2528,48.2875,103900.0
2007-09-06 14:50:00,55.64,55.66,55.61,55.61,47200.0,48.2875,48.3048,48.2614,48.2614,47200.0
2007-09-06 15:00:00,55.62,55.67,55.6,55.62,60800.0,48.2701,48.3135,48.2528,48.2701,60800.0
2007-09-06 15:10:00,55.63,55.64,55.49,55.49,66600.0,48.2788,48.2875,48.1573,48.1573,66600.0
2007-09-06 15:20:00,55.5,55.52,55.45,55.5,82400.0,48.166,48.1833,48.1226,48.166,82400.0
2007-09-06 15:30:00,55.51,55.54,55.46,55.5,85700.0,48.1747,48.2007,48.1313,48.166,85700.0
2007-09-06 15:40:00,55.5,55.52,55.2,55.25,171000.0,48.166,48.1833,47.9056,47.949,171000.0
2007-09-06 15:50:00,55.25,55.3,55.08,55.11,294800.0,47.949,47.9924,47.8015,47.8275,294800.0
2007-09-07 09:30:00,54.78,54.96,54.06,54.76,98200.0,47.5411,47.6973,46.9163,47.5238,98200.0
2007-09-07 09:40:00,54.8,55.01,54.64,54.92,97600.0,47.5585,47.7407,47.4196,47.6626,97600.0
2007-09-07 09:50:00,54.92,55.03,54.88,55.01,71600.0,47.6626,47.7581,47.6279,47.7407,71600.0
2007-09-07 10:00:00,54.99,55.28,54.83,55.28,61200.0,47.7234,47.9751,47.5845,47.9751,61200.0
2007-09-07 10:10:00,55.24,55.35,55.16,55.18,66500.0,47.9403,48.0358,47.8709,47.8883,66500.0
2007-09-07 10:20:00,55.2,55.32,55.14,55.23,33900.0,47.9056,48.0098,47.8536,47.9317,33900.0
2007-09-07 10:30:00,55.23,55.27,55.01,55.05,37900.0,47.9317,47.9664,47.7407,47.7754,37900.0
2007-09-07 10:40:00,55.04,55.07,54.76,54.77,32100.0,47.7668,47.7928,47.5238,47.5324,32100.0
2007-09-07 10:50:00,54.8,55.04,54.72,54.97,31500.0,47.5585,47.7668,47.4891,47.706,31500.0
2007-09-07 11:00:00,54.99,55.11,54.98,55.11,73200.0,47.7234,47.8275,47.7147,47.8275,73200.0
2007-09-07 11:10:00,55.11,55.18,55.08,55.16,49500.0,47.8275,47.8883,47.8015,47.8709,49500.0
2007-09-07 11:20:00,55.16,55.16,55.02,55.03,35100.0,47.8709,47.8709,47.7494,47.7581,35100.0
2007-09-07 11:30:00,55.03,55.08,54.93,54.93,28900.0,47.7581,47.8015,47.6713,47.6713,28900.0
2007-09-07 11:40:00,54.94,54.95,54.87,54.94,36700.0,47.68,47.6887,47.6192,47.68,36700.0
2007-09-07 11:50:00,54.93,54.99,54.85,54.9,35700.0,47.6713,47.7234,47.6019,47.6453,35700.0
2007-09-07 12:00:00,54.89,54.93,54.88,54.91,22900.0,47.6366,47.6713,47.6279,47.6539,22900.0
2007-09-07 12:10:00,54.91,54.95,54.83,54.85,25800.0,47.6539,47.6887,47.5845,47.6019,25800.0
2007-09-07 12:20:00,54.84,54.97,54.83,54.96,43700.0,47.5932,47.706,47.5845,47.6973,43700.0
2007-09-07 12:30:00,54.99,55.0,54.93,55.0,80100.0,47.7234,47.7321,47.6713,47.7321,80100.0
2007-09-07 12:40:00,54.99,55.04,54.96,54.98,26800.0,47.7234,47.7668,47.6973,47.7147,26800.0
2007-09-07 12:50:00,54.98,55.03,54.96,55.0,20400.0,47.7147,47.7581,47.6973,47.7321,20400.0
2007-09-07 13:00:00,55.01,55.12,55.01,55.06,43400.0,47.7407,47.8362,47.7407,47.7841,43400.0
2007-09-07 13:10:00,55.08,55.13,55.07,55.12,232100.0,47.8015,47.8449,47.7928,47.8362,232100.0
2007-09-07 13:20:00,55.12,55.12,55.04,55.06,90500.0,47.8362,47.8362,47.7668,47.7841,90500.0
2007-09-07 13:30:00,55.06,55.1,54.99,55.01,46300.0,47.7841,47.8188,47.7234,47.7407,46300.0
2007-09-07 13:40:00,55.0,55.08,54.93,55.07,32600.0,47.7321,47.8015,47.6713,47.7928,32600.0
2007-09-07 13:50:00,55.08,55.16,55.06,55.06,29300.0,47.8015,47.8709,47.7841,47.7841,29300.0
2007-09-07 14:00:00,55.08,55.16,55.0,55.09,28100.0,47.8015,47.8709,47.7321,47.8102,28100.0
2007-09-07 14:10:00,55.1,55.19,55.07,55.17,36500.0,47.8188,47.8969,47.7928,47.8796,36500.0
2007-09-07 14:20:00,55.17,55.18,55.07,55.09,23900.0,47.8796,47.8883,47.7928,47.8102,23900.0
2007-09-07 14:30:00,55.09,55.1,54.98,55.06,34600.0,47.8102,47.8188,47.7147,47.7841,34600.0
2007-09-07 14:40:00,55.06,55.1,54.97,54.99,24500.0,47.7841,47.8188,47.706,47.7234,24500.0
2007-09-07 14:50:00,55.0,55.03,54.76,54.8,47800.0,47.7321,47.7581,47.5238,47.5585,47800.0
2007-09-07 15:00:00,54.82,55.07,54.8,55.01,40400.0,47.5758,47.7928,47.5585,47.7407,40400.0
2007-09-07 15:10:00,55.03,55.14,55.01,55.09,31100.0,47.7581,47.8536,47.7407,47.8102,31100.0
2007-09-07 15:20:00,55.09,55.11,54.78,54.84,48200.0,47.8102,47.8275,47.5411,47.5932,48200.0
2007-09-07 15:30:00,54.84,54.95,54.67,54.74,58700.0,47.5932,47.6887,47.4457,47.5064,58700.0
2007-09-07 15:40:00,54.74,54.89,54.65,54.79,44100.0,47.5064,47.6366,47.4283,47.5498,44100.0
2007-09-07 15:50:00,54.79,55.02,54.77,54.79,75300.0,47.5498,47.7494,47.5324,47.5498,75300.0
2007-09-10 09:30:00,54.93,54.98,54.62,54.85,55100.0,47.6713,47.7147,47.4023,47.6019,55100.0
2007-09-10 09:40:00,54.85,55.1,54.8,55.09,357700.0,47.6019,47.8188,47.5585,47.8102,357700.0
2007-09-10 09:50:00,55.09,55.1,54.91,54.98,139800.0,47.8102,47.8188,47.6539,47.7147,139800.0
2007-09-10 10:00:00,54.91,55.13,54.91,55.06,51100.0,47.6539,47.8449,47.6539,47.7841,51100.0
2007-09-10 10:10:00,55.05,55.07,54.99,55.05,34600.0,47.7754,47.7928,47.7234,47.7754,34600.0
2007-09-10 10:20:00,55.05,55.13,54.99,55.1,18700.0,47.7754,47.8449,47.7234,47.8188,18700.0
2007-09-10 10:30:00,55.11,55.11,54.98,55.03,23000.0,47.8275,47.8275,47.7147,47.7581,23000.0
2007-09-10 10:40:00,55.02,55.04,54.9,55.02,24200.0,47.7494,47.7668,47.6453,47.7494,24200.0
2007-09-10 10:50:00,55.01,55.04,54.94,55.04,22000.0,47.7407,47.7668,47.68,47.7668,22000.0
2007-09-10 11:00:00,55.03,55.03,54.89,54.94,10900.0,47.7581,47.7581,47.6366,47.68,10900.0
2007-09-10 11:10:00,54.95,54.96,54.76,54.76,15700.0,47.6887,47.6973,47.5238,47.5238,15700.0
2007-09-10 11:20:00,54.78,54.88,54.78,54.87,12500.0,47.5411,47.6279,47.5411,47.6192,12500.0
2007-09-10 11:30:00,54.85,55.0,54.82,55.0,33900.0,47.6019,47.7321,47.5758,47.7321,33900.0
2007-09-10 11:40:00,54.98,55.02,54.93,55.0,19600.0,47.7147,47.7494,47.6713,47.7321,19600.0
2007-09-10 11:50:00,54.99,55.0,54.93,54.98,13600.0,47.7234,47.7321,47.6713,47.7147,13600.0
2007-09-10 12:00:00,54.98,55.01,54.9,54.94,11600.0,47.7147,47.7407,47.6453,47.68,11600.0
2007-09-10 12:10:00,54.94,54.94,54.75,54.85,247500.0,47.68,47.68,47.5151,47.6019,247500.0
2007-09-10 12:20:00,54.85,55.02,54.85,54.88,34900.0,47.6019,47.7494,47.6019,47.6279,34900.0
2007-09-10 12:30:00,54.9,54.97,54.88,54.89,16700.0,47.6453,47.706,47.6279,47.6366,16700.0
2007-09-10 12:40:00,54.9,54.92,54.84,54.89,9700.0,47.6453,47.6626,47.5932,47.6366,9700.0
2007-09-10 12:50:00,54.88,54.93,54.84,54.93,11600.0,47.6279,47.6713,47.5932,47.6713,11600.0
2007-09-10 13:00:00,54.93,54.95,54.89,54.91,14600.0,47.6713,47.6887,47.6366,47.6539,14600.0
2007-09-10 13:10:00,54.9,54.96,54.89,54.95,15400.0,47.6453,47.6973,47.6366,47.6887,15400.0
2007-09-10 13:20:00,54.96,54.97,54.82,54.91,38200.0,47.6973,47.706,47.5758,47.6539,38200.0
2007-09-10 13:30:00,54.93,55.01,54.91,54.92,12600.0,47.6713,47.7407,47.6539,47.6626,12600.0
2007-09-10 13:40:00,54.92,54.96,54.84,54.86,16100.0,47.6626,47.6973,47.5932,47.6106,16100.0
2007-09-10 13:50:00,54.86,54.92,54.84,54.86,21700.0,47.6106,47.6626,47.5932,47.6106,21700.0
2007-09-10 14:00:00,54.88,54.89,54.82,54.83,21800.0,47.6279,47.6366,47.5758,47.5845,21800.0
2007-09-10 14:10:00,54.84,54.96,54.84,54.94,13000.0,47.5932,47.6973,47.5932,47.68,13000.0
2007-09-10 14:20:00,54.93,55.0,54.88,55.0,17900.0,47.6713,47.7321,47.6279,47.7321,17900.0
2007-09-10 14:30:00,55.01,55.03,54.85,54.88,22900.0,47.7407,47.7581,47.6019,47.6279,22900.0
2007-09-10 14:40:00,54.87,54.95,54.83,54.93,14100.0,47.6192,47.6887,47.5845,47.6713,14100.0
2007-09-10 14:50:00,54.94,55.0,54.89,55.0,276600.0,47.68,47.7321,47.6366,47.7321,276600.0
2007-09-10 15:00:00,54.99,55.1,54.87,55.1,24100.0,47.7234,47.8188,47.6192,47.8188,24100.0
2007-09-10 15:10:00,55.1,55.13,55.0,55.03,51700.0,47.8188,47.8449,47.7321,47.7581,51700.0
2007-09-10 15:20:00,55.05,55.13,55.01,55.02,42600.0,47.7754,47.8449,47.7407,47.7494,42600.0
2007-09-10 15:30:00,55.02,55.1,54.98,55.09,40000.0,47.7494,47.8188,47.7147,47.8102,40000.0
2007-09-10 15:40:00,55.07,55.07,54.97,54.99,44800.0,47.7928,47.7928,47.706,47.7234,44800.0
2007-09-10 15:50:00,54.99,55.01,54.89,54.89,55100.0,47.7234,47.7407,47.6366,47.6366,55100.0
2007-09-11 09:30:00,54.97,55.08,54.74,54.78,40100.0,47.706,47.8015,47.5064,47.5411,40100.0
2007-09-11 09:40:00,54.76,55.01,54.71,55.01,33600.0,47.5238,47.7407,47.4804,47.7407,33600.0
2007-09-11 09:50:00,55.02,55.29,55.01,55.2,77200.0,47.7494,47.9837,47.7407,47.9056,77200.0
2007-09-11 10:00:00,55.16,55.16,54.91,54.99,33600.0,47.8709,47.8709,47.6539,47.7234,33600.0
2007-09-11 10:10:00,54.99,55.1,54.96,55.03,40400.0,47.7234,47.8188,47.6973,47.7581,40400.0
2007-09-11 10:20:00,55.06,55.19,54.92,55.16,21400.0,47.7841,47.8969,47.6626,47.8709,21400.0
2007-09-11 10:30:00,55.2,55.36,55.14,55.14,24000.0,47.9056,48.0445,47.8536,47.8536,24000.0
2007-09-11 10:40:00,55.14,55.23,55.11,55.11,12900.0,47.8536,47.9317,47.8275,47.8275,12900.0
2007-09-11 10:50:00,55.11,55.17,55.11,55.13,10000.0,47.8275,47.8796,47.8275,47.8449,10000.0
2007-09-11 11:00:00,55.12,55.14,55.06,55.09,10600.0,47.8362,47.8536,47.7841,47.8102,10600.0
2007-09-11 11:10:00,55.06,55.17,55.06,55.12,28400.0,47.7841,47.8796,47.7841,47.8362,28400.0
2007-09-11 11:20:00,55.11,55.18,55.08,55.15,15100.0,47.8275,47.8883,47.8015,47.8622,15100.0
2007-09-11 11:30:00,55.16,55.19,55.05,55.08,18500.0,47.8709,47.8969,47.7754,47.8015,18500.0
2007-09-11 11:40:00,55.11,55.16,55.08,55.16,9200.0,47.8275,47.8709,47.8015,47.8709,9200.0
2007-09-11 11:50:00,55.14,55.22,55.13,55.17,12100.0,47.8536,47.923,47.8449,47.8796,12100.0
2007-09-11 12:00:00,55.17,55.17,54.94,54.94,19300.0,47.8796,47.8796,47.68,47.68,19300.0
2007-09-11 12:10:00,54.93,55.0,54.88,54.99,26400.0,47.6713,47.7321,47.6279,47.7234,26400.0
2007-09-11 12:20:00,54.99,55.01,54.94,55.0,9500.0,47.7234,47.7407,47.68,47.7321,9500.0
2007-09-11 12:30:00,55.0,55.17,55.0,55.15,42300.0,47.7321,47.8796,47.7321,47.8622,42300.0
2007-09-11 12:40:00,55.15,55.21,55.14,55.2,264000.0,47.8622,47.9143,47.8536,47.9056,264000.0
2007-09-11 12:50:00,55.18,55.25,55.18,55.25,6700.0,47.8883,47.949,47.8883,47.949,6700.0
2007-09-11 13:00:00,55.25,55.31,55.21,55.28,16700.0,47.949,48.0011,47.9143,47.9751,16700.0
2007-09-11 13:10:00,55.31,55.34,55.25,55.28,24100.0,48.0011,48.0271,47.949,47.9751,24100.0
2007-09-11 13:20:00,55.29,55.47,55.28,55.39,42500.0,47.9837,48.1399,47.9751,48.0705,42500.0
2007-09-11 13:30:00,55.39,55.49,55.35,55.39,37900.0,48.0705,48.1573,48.0358,48.0705,37900.0
2007-09-11 13:40:00,55.38,55.55,55.38,55.49,50700.0,48.0618,48.2094,48.0618,48.1573,50700.0
2007-09-11 13:50:00,55.48,55.63,55.46,55.56,37000.0,48.1486,48.2788,48.1313,48.2181,37000.0
2007-09-11 14:00:00,55.54,55.6,55.51,55.6,14500.0,48.2007,48.2528,48.1747,48.2528,14500.0
2007-09-11 14:10:00,55.6,55.71,55.6,55.68,71400.0,48.2528,48.3482,48.2528,48.3222,71400.0
2007-09-11 14:20:00,55.69,55.69,55.51,55.59,25600.0,48.3309,48.3309,48.1747,48.2441,25600.0
2007-09-11 14:30:00,55.6,55.61,55.46,55.53,22100.0,48.2528,48.2614,48.1313,48.192,22100.0
2007-09-11 14:40:00,55.53,55.58,55.49,55.5,26600.0,48.192,48.2354,48.1573,48.166,26600.0
2007-09-11 14:50:00,55.5,55.61,55.48,55.57,14000.0,48.166,48.2614,48.1486,48.2267,14000.0
2007-09-11 15:00:00,55.57,55.61,55.5,55.57,28200.0,48.2267,48.2614,48.166,48.2267,28200.0
2007-09-11 15:10:00,55.56,55.75,55.53,55.63,52300.0,48.2181,48.3829,48.192,48.2788,52300.0
2007-09-11 15:20:00,55.63,55.63,55.5,55.58,24500.0,48.2788,48.2788,48.166,48.2354,24500.0
2007-09-11 15:30:00,55.57,55.61,55.4,55.42,53900.0,48.2267,48.2614,48.0792,48.0966,53900.0
2007-09-11 15:40:00,55.42,55.43,55.29,55.34,142700.0,48.0966,48.1052,47.9837,48.0271,142700.0
2007-09-11 15:50:00,55.35,55.68,55.34,55.68,97000.0,48.0358,48.3222,48.0271,48.3222,97000.0
2007-09-12 09:30:00,55.68,55.68,55.23,55.28,44400.0,48.3222,48.3222,47.9317,47.9751,44400.0
2007-09-12 09:40:00,55.26,55.49,55.25,55.45,68700.0,47.9577,48.1573,47.949,48.1226,68700.0
2007-09-12 09:50:00,55.45,55.53,55.35,55.42,36400.0,48.1226,48.192,48.0358,48.0966,36400.0
2007-09-12 10:00:00,55.42,55.64,55.33,55.62,30100.0,48.0966,48.2875,48.0184,48.2701,30100.0
2007-09-12 10:10:00,55.59,55.7,55.57,55.64,29900.0,48.2441,48.3396,48.2267,48.2875,29900.0
2007-09-12 10:20:00,55.64,55.66,55.47,55.61,58600.0,48.2875,48.3048,48.1399,48.2614,58600.0
2007-09-12 10:30:00,55.6,55.64,55.56,55.57,60400.0,48.2528,48.2875,48.2181,48.2267,60400.0
2007-09-12 10:40:00,55.57,55.63,55.55,55.55,30700.0,48.2267,48.2788,48.2094,48.2094,30700.0
2007-09-12 10:50:00,55.55,55.57,55.44,55.46,17300.0,48.2094,48.2267,48.1139,48.1313,17300.0
2007-09-12 11:00:00,55.45,55.46,55.36,55.39,35400.0,48.1226,48.1313,48.0445,48.0705,35400.0
2007-09-12 11:10:00,55.38,55.44,55.32,55.43,29500.0,48.0618,48.1139,48.0098,48.1052,29500.0
2007-09-12 11:20:00,55.43,55.45,55.4,55.42,23400.0,48.1052,48.1226,48.0792,48.0966,23400.0
2007-09-12 11:30:00,55.43,55.47,55.4,55.41,43200.0,48.1052,48.1399,48.0792,48.0879,43200.0
2007-09-12 11:40:00,55.4,55.41,55.29,55.29,28300.0,48.0792,48.0879,47.9837,47.9837,28300.0
2007-09-12 11:50:00,55.28,55.37,55.28,55.32,28500.0,47.9751,48.0532,47.9751,48.0098,28500.0
2007-09-12 12:00:00,55.31,55.4,55.28,55.35,25800.0,48.0011,48.0792,47.9751,48.0358,25800.0
2007-09-12 12:10:00,55.37,55.44,55.36,55.43,14600.0,48.0532,48.1139,48.0445,48.1052,14600.0
2007-09-12 12:20:00,55.43,55.43,55.36,55.39,21100.0,48.1052,48.1052,48.0445,48.0705,21100.0
2007-09-12 12:30:00,55.37,55.41,55.35,55.35,117800.0,48.0532,48.0879,48.0358,48.0358,117800.0
2007-09-12 12:40:00,55.36,55.41,55.29,55.35,36400.0,48.0445,48.0879,47.9837,48.0358,36400.0
2007-09-12 12:50:00,55.35,55.36,55.25,55.28,9900.0,48.0358,48.0445,47.949,47.9751,9900.0
2007-09-12 13:00:00,55.3,55.3,55.25,55.28,24800.0,47.9924,47.9924,47.949,47.9751,24800.0
2007-09-12 13:10:00,55.26,55.27,55.2,55.24,19000.0,47.9577,47.9664,47.9056,47.9403,19000.0
2007-09-12 13:20:00,55.22,55.23,55.17,55.17,23200.0,47.923,47.9317,47.8796,47.8796,23200.0
2007-09-12 13:30:00,55.18,55.26,55.12,55.26,31300.0,47.8883,47.9577,47.8362,47.9577,31300.0
2007-09-12 13:40:00,55.26,55.3,55.23,55.25,14000.0,47.9577,47.9924,47.9317,47.949,14000.0
2007-09-12 13:50:00,55.25,55.39,55.25,55.39,46600.0,47.949,48.0705,47.949,48.0705,46600.0
2007-09-12 14:00:00,55.35,55.41,55.3,55.41,21800.0,48.0358,48.0879,47.9924,48.0879,21800.0
2007-09-12 14:10:00,55.42,55.44,55.3,55.31,36700.0,48.0966,48.1139,47.9924,48.0011,36700.0
2007-09-12 14:20:00,55.31,55.32,55.18,55.18,107600.0,48.0011,48.0098,47.8883,47.8883,107600.0
2007-09-12 14:30:00,55.19,55.19,55.0,55.05,68200.0,47.8969,47.8969,47.7321,47.7754,68200.0
2007-09-12 14:40:00,55.07,55.18,55.05,55.18,41500.0,47.7928,47.8883,47.7754,47.8883,41500.0
2007-09-12 14:50:00,55.19,55.32,55.18,55.28,31800.0,47.8969,48.0098,47.8883,47.9751,31800.0
2007-09-12 15:00:00,55.27,55.29,55.16,55.16,31500.0,47.9664,47.9837,47.8709,47.8709,31500.0
2007-09-12 15:10:00,55.14,55.19,55.08,55.11,45000.0,47.8536,47.8969,47.8015,47.8275,45000.0
2007-09-12 15:20:00,55.13,55.13,55.0,55.03,75300.0,47.8449,47.8449,47.7321,47.7581,75300.0
2007-09-12 15:30:00,55.02,55.1,54.98,55.09,122800.0,47.7494,47.8188,47.7147,47.8102,122800.0
2007-09-12 15:40:00,55.08,55.13,55.05,55.06,63400.0,47.8015,47.8449,47.7754,47.7841,63400.0
2007-09-12 15:50:00,55.07,55.1,54.88,54.96,97600.0,47.7928,47.8188,47.6279,47.6973,97600.0
2007-09-13 09:30:00,55.29,55.65,55.29,55.6,39900.0,47.9837,48.2962,47.9837,48.2528,39900.0
2007-09-13 09:40:00,55.6,55.65,55.37,55.4,65900.0,48.2528,48.2962,48.0532,48.0792,65900.0
2007-09-13 09:50:00,55.4,55.43,55.26,55.29,29100.0,48.0792,48.1052,47.9577,47.9837,29100.0
2007-09-13 10:00:00,55.29,55.31,55.15,55.22,61700.0,47.9837,48.0011,47.8622,47.923,61700.0
2007-09-13 10:10:00,55.2,55.28,55.2,55.25,15300.0,47.9056,47.9751,47.9056,47.949,15300.0
2007-09-13 10:20:00,55.26,55.27,55.16,55.17,32400.0,47.9577,47.9664,47.8709,47.8796,32400.0
2007-09-13 10:30:00,55.16,55.42,55.15,55.37,21100.0,47.8709,48.0966,47.8622,48.0532,21100.0
2007-09-13 10:40:00,55.36,55.46,55.35,55.45,22600.0,48.0445,48.1313,48.0358,48.1226,22600.0
2007-09-13 10:50:00,55.46,55.52,55.43,55.5,100200.0,48.1313,48.1833,48.1052,48.166,100200.0
2007-09-13 11:00:00,55.5,55.51,55.39,55.45,71500.0,48.166,48.1747,48.0705,48.1226,71500.0
2007-09-13 11:10:00,55.45,55.6,55.44,55.57,40900.0,48.1226,48.2528,48.1139,48.2267,40900.0
2007-09-13 11:20:00,55.6,55.8,55.59,55.78,42900.0,48.2528,48.4263,48.2441,48.409,42900.0
2007-09-13 11:30:00,55.78,55.8,55.71,55.71,17400.0,48.409,48.4263,48.3482,48.3482,17400.0
2007-09-13 11:40:00,55.71,55.79,55.7,55.78,49300.0,48.3482,48.4177,48.3396,48.409,49300.0
2007-09-13 11:50:00,55.78,55.8,55.76,55.78,23600.0,48.409,48.4263,48.3916,48.409,23600.0
2007-09-13 12:00:00,55.78,55.82,55.74,55.75,52500.0,48.409,48.4437,48.3743,48.3829,52500.0
2007-09-13 12:10:00,55.74,55.79,55.68,55.79,11500.0,48.3743,48.4177,48.3222,48.4177,11500.0
2007-09-13 12:20:00,55.8,55.81,55.73,55.75,47100.0,48.4263,48.435,48.3656,48.3829,47100.0
2007-09-13 12:30:00,55.75,55.76,55.71,55.74,35200.0,48.3829,48.3916,48.3482,48.3743,35200.0
2007-09-13 12:40:00,55.74,55.75,55.71,55.74,14000.0,48.3743,48.3829,48.3482,48.3743,14000.0
2007-09-13 12:50:00,55.74,55.91,55.73,55.91,72800.0,48.3743,48.5218,48.3656,48.5218,72800.0
2007-09-13 13:00:00,55.9,55.95,55.86,55.87,21000.0,48.5131,48.5565,48.4784,48.4871,21000.0
2007-09-13 13:10:00,55.89,55.99,55.88,55.98,14300.0,48.5044,48.5912,48.4958,48.5825,14300.0
2007-09-13 13:20:00,55.99,56.08,55.98,55.99,24600.0,48.5912,48.6693,48.5825,48.5912,24600.0
2007-09-13 13:30:00,55.99,56.09,55.98,56.07,15600.0,48.5912,48.678,48.5825,48.6607,15600.0
2007-09-13 13:40:00,56.06,56.13,56.05,56.11,20300.0,48.652,48.7127,48.6433,48.6954,20300.0
2007-09-13 13:50:00,56.12,56.13,56.05,56.07,17300.0,48.704,48.7127,48.6433,48.6607,17300.0
2007-09-13 14:00:00,56.07,56.11,56.05,56.09,14000.0,48.6607,48.6954,48.6433,48.678,14000.0
2007-09-13 14:10:00,56.1,56.15,56.04,56.1,34600.0,48.6867,48.7301,48.6346,48.6867,34600.0
2007-09-13 14:20:00,56.1,56.17,56.1,56.12,42000.0,48.6867,48.7474,48.6867,48.704,42000.0
2007-09-13 14:30:00,56.1,56.15,56.06,56.15,44600.0,48.6867,48.7301,48.652,48.7301,44600.0
2007-09-13 14:40:00,56.14,56.23,56.14,56.19,30400.0,48.7214,48.7995,48.7214,48.7648,30400.0
2007-09-13 14:50:00,56.18,56.19,56.11,56.15,42300.0,48.7561,48.7648,48.6954,48.7301,42300.0
2007-09-13 15:00:00,56.16,56.23,56.15,56.2,46300.0,48.7388,48.7995,48.7301,48.7735,46300.0
2007-09-13 15:10:00,56.21,56.22,56.12,56.17,80700.0,48.7822,48.7908,48.704,48.7474,80700.0
2007-09-13 15:20:00,56.16,56.19,56.1,56.14,46000.0,48.7388,48.7648,48.6867,48.7214,46000.0
2007-09-13 15:30:00,56.14,56.15,55.93,55.95,120100.0,48.7214,48.7301,48.5392,48.5565,120100.0
2007-09-13 15:40:00,55.95,55.98,55.71,55.71,83400.0,48.5565,48.5825,48.3482,48.3482,83400.0
2007-09-13 15:50:00,55.7,55.76,55.61,55.71,88600.0,48.3396,48.3916,48.2614,48.3482,88600.0
2007-09-14 09:30:00,55.41,55.6,54.11,54.69,105400.0,48.0879,48.2528,46.9597,47.463,105400.0
2007-09-14 09:40:00,54.69,55.12,54.69,54.96,138700.0,47.463,47.8362,47.463,47.6973,138700.0
2007-09-14 09:50:00,54.99,55.01,54.9,54.93,42300.0,47.7234,47.7407,47.6453,47.6713,42300.0
2007-09-14 10:00:00,54.94,55.0,54.86,54.9,102700.0,47.68,47.7321,47.6106,47.6453,102700.0
2007-09-14 10:10:00,54.9,54.92,54.79,54.79,52100.0,47.6453,47.6626,47.5498,47.5498,52100.0
2007-09-14 10:20:00,54.81,54.89,54.66,54.68,43600.0,47.5672,47.6366,47.437,47.4543,43600.0
2007-09-14 10:30:00,54.68,54.7,54.38,54.48,129300.0,47.4543,47.4717,47.194,47.2808,129300.0
2007-09-14 10:40:00,54.49,54.52,54.31,54.5,54700.0,47.2894,47.3155,47.1332,47.2981,54700.0
2007-09-14 10:50:00,54.5,54.5,54.27,54.27,61400.0,47.2981,47.2981,47.0985,47.0985,61400.0
2007-09-14 11:00:00,54.3,54.36,54.22,54.22,52900.0,47.1246,47.1766,47.0551,47.0551,52900.0
2007-09-14 11:10:00,54.24,54.24,53.97,54.01,113700.0,47.0725,47.0725,46.8382,46.8729,113700.0
2007-09-14 11:20:00,54.01,54.07,53.97,54.0,67900.0,46.8729,46.9249,46.8382,46.8642,67900.0
2007-09-14 11:30:00,54.01,54.07,53.96,54.05,90900.0,46.8729,46.9249,46.8295,46.9076,90900.0
2007-09-14 11:40:00,54.05,54.07,53.83,53.94,129500.0,46.9076,46.9249,46.7167,46.8121,129500.0
2007-09-14 11:50:00,53.94,53.99,53.76,53.86,97500.0,46.8121,46.8555,46.6559,46.7427,97500.0
2007-09-14 12:00:00,53.86,53.95,53.82,53.86,38400.0,46.7427,46.8208,46.708,46.7427,38400.0
2007-09-14 12:10:00,53.85,53.87,53.65,53.74,123300.0,46.734,46.7514,46.5604,46.6386,123300.0
2007-09-14 12:20:00,53.75,53.82,53.7,53.82,46000.0,46.6472,46.708,46.6038,46.708,46000.0
2007-09-14 12:30:00,53.81,53.81,53.69,53.71,34400.0,46.6993,46.6993,46.5952,46.6125,34400.0
2007-09-14 12:40:00,53.7,53.72,53.61,53.62,31800.0,46.6038,46.6212,46.5257,46.5344,31800.0
2007-09-14 12:50:00,53.64,53.7,53.58,53.63,34000.0,46.5518,46.6038,46.4997,46.5431,34000.0
2007-09-14 13:00:00,53.64,53.7,53.56,53.58,38200.0,46.5518,46.6038,46.4823,46.4997,38200.0
2007-09-14 13:10:00,53.6,53.66,53.57,53.6,34300.0,46.5171,46.5691,46.491,46.5171,34300.0
2007-09-14 13:20:00,53.59,53.67,53.56,53.6,60200.0,46.5084,46.5778,46.4823,46.5171,60200.0
2007-09-14 13:30:00,53.6,53.92,53.59,53.92,59100.0,46.5171,46.7948,46.5084,46.7948,59100.0
2007-09-14 13:40:00,53.92,54.0,53.87,54.0,54100.0,46.7948,46.8642,46.7514,46.8642,54100.0
2007-09-14 13:50:00,54.0,54.28,53.99,54.11,49000.0,46.8642,47.1072,46.8555,46.9597,49000.0
2007-09-14 14:00:00,54.13,54.28,53.98,53.98,79400.0,46.977,47.1072,46.8468,46.8468,79400.0
2007-09-14 14:10:00,53.98,54.02,53.97,54.01,57100.0,46.8468,46.8816,46.8382,46.8729,57100.0
2007-09-14 14:20:00,54.01,54.07,53.96,53.99,36200.0,46.8729,46.9249,46.8295,46.8555,36200.0
2007-09-14 14:30:00,53.99,54.04,53.97,54.01,47600.0,46.8555,46.8989,46.8382,46.8729,47600.0
2007-09-14 14:40:00,54.04,54.08,53.98,53.99,115100.0,46.8989,46.9336,46.8468,46.8555,115100.0
2007-09-14 14:50:00,54.01,54.01,53.92,53.99,46800.0,46.8729,46.8729,46.7948,46.8555,46800.0
2007-09-14 15:00:00,53.97,54.05,53.91,54.01,74900.0,46.8382,46.9076,46.7861,46.8729,74900.0
2007-09-14 15:10:00,54.0,54.05,53.98,54.03,43900.0,46.8642,46.9076,46.8468,46.8902,43900.0
2007-09-14 15:20:00,54.02,54.11,53.98,54.0,77500.0,46.8816,46.9597,46.8468,46.8642,77500.0
2007-09-14 15:30:00,54.0,54.07,53.98,54.04,125000.0,46.8642,46.9249,46.8468,46.8989,125000.0
2007-09-14 15:40:00,54.04,54.16,54.01,54.08,117700.0,46.8989,47.0031,46.8729,46.9336,117700.0
2007-09-14 15:50:00,54.08,54.18,54.0,54.12,169300.0,46.9336,47.0204,46.8642,46.9683,169300.0
2007-09-17 09:30:00,53.85,54.19,53.76,54.12,31400.0,46.734,47.0291,46.6559,46.9683,31400.0
2007-09-17 09:40:00,54.12,54.36,54.05,54.34,20500.0,46.9683,47.1766,46.9076,47.1593,20500.0
2007-09-17 09:50:00,54.34,54.34,53.98,54.02,28400.0,47.1593,47.1593,46.8468,46.8816,28400.0
2007-09-17 10:00:00,53.98,53.98,53.75,53.86,38700.0,46.8468,46.8468,46.6472,46.7427,38700.0
2007-09-17 10:10:00,53.83,53.92,53.74,53.91,32300.0,46.7167,46.7948,46.6386,46.7861,32300.0
2007-09-17 10:20:00,53.93,53.99,53.92,53.92,17300.0,46.8034,46.8555,46.7948,46.7948,17300.0
2007-09-17 10:30:00,53.92,53.92,53.81,53.85,29500.0,46.7948,46.7948,46.6993,46.734,29500.0
2007-09-17 10:40:00,53.85,53.9,53.81,53.89,50200.0,46.734,46.7774,46.6993,46.7687,50200.0
2007-09-17 10:50:00,53.88,53.89,53.74,53.77,51500.0,46.7601,46.7687,46.6386,46.6646,51500.0
2007-09-17 11:00:00,53.78,53.78,53.65,53.68,58700.0,46.6733,46.6733,46.5604,46.5865,58700.0
2007-09-17 11:10:00,53.7,53.75,53.65,53.68,35400.0,46.6038,46.6472,46.5604,46.5865,35400.0
2007-09-17 11:20:00,53.68,53.71,53.64,53.65,26500.0,46.5865,46.6125,46.5518,46.5604,26500.0
2007-09-17 11:30:00,53.65,53.68,53.49,53.5,65500.0,46.5604,46.5865,46.4216,46.4303,65500.0
2007-09-17 11:40:00,53.5,53.56,53.45,53.5,28900.0,46.4303,46.4823,46.3869,46.4303,28900.0
2007-09-17 11:50:00,53.5,53.59,53.48,53.53,11100.0,46.4303,46.5084,46.4129,46.4563,11100.0
2007-09-17 12:00:00,53.56,53.58,53.45,53.5,31500.0,46.4823,46.4997,46.3869,46.4303,31500.0
2007-09-17 12:10:00,53.49,53.57,53.49,53.51,18800.0,46.4216,46.491,46.4216,46.4389,18800.0
2007-09-17 12:20:00,53.5,53.58,53.49,53.58,18100.0,46.4303,46.4997,46.4216,46.4997,18100.0
2007-09-17 12:30:00,53.57,53.64,53.53,53.63,16100.0,46.491,46.5518,46.4563,46.5431,16100.0
2007-09-17 12:40:00,53.63,53.65,53.6,53.61,19800.0,46.5431,46.5604,46.5171,46.5257,19800.0
2007-09-17 12:50:00,53.61,53.66,53.5,53.65,24500.0,46.5257,46.5691,46.4303,46.5604,24500.0
2007-09-17 13:00:00,53.66,53.73,53.63,53.71,16300.0,46.5691,46.6299,46.5431,46.6125,16300.0
2007-09-17 13:10:00,53.7,53.8,53.7,53.79,31300.0,46.6038,46.6906,46.6038,46.6819,31300.0
2007-09-17 13:20:00,53.8,53.81,53.71,53.71,26200.0,46.6906,46.6993,46.6125,46.6125,26200.0
2007-09-17 13:30:00,53.71,53.82,53.68,53.82,44100.0,46.6125,46.708,46.5865,46.708,44100.0
2007-09-17 13:40:00,53.81,53.9,53.75,53.82,44300.0,46.6993,46.7774,46.6472,46.708,44300.0
2007-09-17 13:50:00,53.81,53.88,53.78,53.8,45000.0,46.6993,46.7601,46.6733,46.6906,45000.0
2007-09-17 14:00:00,53.8,53.82,53.75,53.79,35500.0,46.6906,46.708,46.6472,46.6819,35500.0
2007-09-17 14:10:00,53.79,53.82,53.76,53.81,22400.0,46.6819,46.708,46.6559,46.6993,22400.0
2007-09-17 14:20:00,53.81,53.93,53.78,53.89,34700.0,46.6993,46.8034,46.6733,46.7687,34700.0
2007-09-17 14:30:00,53.89,53.92,53.84,53.84,29300.0,46.7687,46.7948,46.7253,46.7253,29300.0
2007-09-17 14:40:00,53.84,53.92,53.78,53.81,30600.0,46.7253,46.7948,46.6733,46.6993,30600.0
2007-09-17 14:50:00,53.81,53.9,53.78,53.82,20400.0,46.6993,46.7774,46.6733,46.708,20400.0
2007-09-17 15:00:00,53.82,53.86,53.78,53.84,21400.0,46.708,46.7427,46.6733,46.7253,21400.0
2007-09-17 15:10:00,53.84,53.93,53.84,53.89,40900.0,46.7253,46.8034,46.7253,46.7687,40900.0
2007-09-17 15:20:00,53.89,53.92,53.81,53.81,19500.0,46.7687,46.7948,46.6993,46.6993,19500.0
2007-09-17 15:30:00,53.81,53.82,53.72,53.75,29700.0,46.6993,46.708,46.6212,46.6472,29700.0
2007-09-17 15:40:00,53.75,53.76,53.69,53.71,32400.0,46.6472,46.6559,46.5952,46.6125,32400.0
2007-09-17 15:50:00,53.73,53.78,53.68,53.73,66400.0,46.6299,46.6733,46.5865,46.6299,66400.0
2007-09-18 09:30:00,53.99,54.4,53.99,54.25,78900.0,46.8555,47.2113,46.8555,47.0812,78900.0
2007-09-18 09:40:00,54.24,54.38,54.13,54.18,52000.0,47.0725,47.194,46.977,47.0204,52000.0
2007-09-18 09:50:00,54.19,54.27,54.18,54.22,48600.0,47.0291,47.0985,47.0204,47.0551,48600.0
2007-09-18 10:00:00,54.22,54.25,54.21,54.24,18400.0,47.0551,47.0812,47.0464,47.0725,18400.0
2007-09-18 10:10:00,54.25,54.51,54.25,54.5,101500.0,47.0812,47.3068,47.0812,47.2981,101500.0
2007-09-18 10:20:00,54.51,54.68,54.49,54.53,44100.0,47.3068,47.4543,47.2894,47.3242,44100.0
2007-09-18 10:30:00,54.55,54.63,54.54,54.6,14200.0,47.3415,47.4109,47.3328,47.3849,14200.0
2007-09-18 10:40:00,54.61,54.75,54.6,54.75,28900.0,47.3936,47.5151,47.3849,47.5151,28900.0
2007-09-18 10:50:00,54.74,54.78,54.71,54.77,16900.0,47.5064,47.5411,47.4804,47.5324,16900.0
2007-09-18 11:00:00,54.77,54.79,54.63,54.67,31000.0,47.5324,47.5498,47.4109,47.4457,31000.0
2007-09-18 11:10:00,54.67,54.75,54.62,54.68,16100.0,47.4457,47.5151,47.4023,47.4543,16100.0
2007-09-18 11:20:00,54.68,54.71,54.62,54.64,16600.0,47.4543,47.4804,47.4023,47.4196,16600.0
2007-09-18 11:30:00,54.64,54.67,54.61,54.64,9800.0,47.4196,47.4457,47.3936,47.4196,9800.0
2007-09-18 11:40:00,54.62,54.71,54.62,54.7,8200.0,47.4023,47.4804,47.4023,47.4717,8200.0
2007-09-18 11:50:00,54.69,54.79,54.69,54.75,8900.0,47.463,47.5498,47.463,47.5151,8900.0
2007-09-18 12:00:00,54.73,54.75,54.65,54.67,12400.0,47.4977,47.5151,47.4283,47.4457,12400.0
2007-09-18 12:10:00,54.67,54.71,54.67,54.7,11600.0,47.4457,47.4804,47.4457,47.4717,11600.0
2007-09-18 12:20:00,54.71,54.85,54.7,54.84,17800.0,47.4804,47.6019,47.4717,47.5932,17800.0
2007-09-18 12:30:00,54.84,54.91,54.83,54.9,20400.0,47.5932,47.6539,47.5845,47.6453,20400.0
2007-09-18 12:40:00,54.91,54.93,54.87,54.93,18600.0,47.6539,47.6713,47.6192,47.6713,18600.0
2007-09-18 12:50:00,54.92,55.01,54.92,54.99,45500.0,47.6626,47.7407,47.6626,47.7234,45500.0
2007-09-18 13:00:00,54.99,55.03,54.96,55.0,23000.0,47.7234,47.7581,47.6973,47.7321,23000.0
2007-09-18 13:10:00,55.0,55.05,55.0,55.05,22200.0,47.7321,47.7754,47.7321,47.7754,22200.0
2007-09-18 13:20:00,55.04,55.05,55.02,55.03,17200.0,47.7668,47.7754,47.7494,47.7581,17200.0
2007-09-18 13:30:00,55.03,55.05,54.99,55.03,17500.0,47.7581,47.7754,47.7234,47.7581,17500.0
2007-09-18 13:40:00,55.04,55.04,54.98,55.0,43100.0,47.7668,47.7668,47.7147,47.7321,43100.0
2007-09-18 13:50:00,55.01,55.01,54.96,55.0,33000.0,47.7407,47.7407,47.6973,47.7321,33000.0
2007-09-18 14:00:00,55.0,55.09,54.99,55.04,37000.0,47.7321,47.8102,47.7234,47.7668,37000.0
2007-09-18 14:10:00,55.02,55.5,54.67,55.48,142400.0,47.7494,48.166,47.4457,48.1486,142400.0
2007-09-18 14:20:00,55.45,55.5,54.99,55.47,79600.0,48.1226,48.166,47.7234,48.1399,79600.0
2007-09-18 14:30:00,55.5,55.88,55.48,55.87,49300.0,48.166,48.4958,48.1486,48.4871,49300.0
2007-09-18 14:40:00,55.87,56.04,55.7,55.96,139900.0,48.4871,48.6346,48.3396,48.5652,139900.0
2007-09-18 14:50:00,55.97,56.1,55.81,55.84,70700.0,48.5739,48.6867,48.435,48.4611,70700.0
2007-09-18 15:00:00,55.83,55.87,55.73,55.8,39400.0,48.4524,48.4871,48.3656,48.4263,39400.0
2007-09-18 15:10:00,55.8,56.04,55.79,55.96,78000.0,48.4263,48.6346,48.4177,48.5652,78000.0
2007-09-18 15:20:00,55.95,56.0,55.83,55.95,40100.0,48.5565,48.5999,48.4524,48.5565,40100.0
2007-09-18 15:30:00,55.93,56.02,55.89,56.0,111400.0,48.5392,48.6173,48.5044,48.5999,111400.0
2007-09-18 15:40:00,56.01,56.16,56.0,56.13,105400.0,48.6086,48.7388,48.5999,48.7127,105400.0
2007-09-18 15:50:00,56.12,56.15,55.91,55.99,94600.0,48.704,48.7301,48.5218,48.5912,94600.0
2007-09-19 09:30:00,56.05,56.93,56.05,56.4,66300.0,48.6433,49.407,48.6433,48.947,66300.0
2007-09-19 09:40:00,56.38,56.52,56.3,56.33,67900.0,48.9297,49.0512,48.8603,48.8863,67900.0
2007-09-19 09:50:00,56.32,56.33,56.1,56.19,148700.0,48.8776,48.8863,48.6867,48.7648,148700.0
2007-09-19 10:00:00,56.2,56.23,56.13,56.19,94900.0,48.7735,48.7995,48.7127,48.7648,94900.0
2007-09-19 10:10:00,56.17,56.17,55.89,55.9,28100.0,48.7474,48.7474,48.5044,48.5131,28100.0
2007-09-19 10:20:00,55.9,55.92,55.73,55.75,39400.0,48.5131,48.5305,48.3656,48.3829,39400.0
2007-09-19 10:30:00,55.75,55.95,55.75,55.94,53300.0,48.3829,48.5565,48.3829,48.5478,53300.0
2007-09-19 10:40:00,55.93,56.12,55.93,56.08,49700.0,48.5392,48.704,48.5392,48.6693,49700.0
2007-09-19 10:50:00,56.08,56.28,56.07,56.23,27900.0,48.6693,48.8429,48.6607,48.7995,27900.0
2007-09-19 11:00:00,56.24,56.42,56.23,56.41,81100.0,48.8082,48.9644,48.7995,48.9557,81100.0
2007-09-19 11:10:00,56.4,56.57,56.35,56.56,147300.0,48.947,49.0946,48.9037,49.0859,147300.0
2007-09-19 11:20:00,56.56,56.57,56.44,56.49,19500.0,49.0859,49.0946,48.9818,49.0252,19500.0
2007-09-19 11:30:00,56.48,56.52,56.44,56.5,26100.0,49.0165,49.0512,48.9818,49.0338,26100.0
2007-09-19 11:40:00,56.49,56.66,56.48,56.59,47800.0,49.0252,49.1727,49.0165,49.1119,47800.0
2007-09-19 11:50:00,56.59,56.76,56.58,56.72,49800.0,49.1119,49.2595,49.1033,49.2248,49800.0
2007-09-19 12:00:00,56.72,56.75,56.68,56.7,35400.0,49.2248,49.2508,49.19,49.2074,35400.0
2007-09-19 12:10:00,56.7,56.73,56.65,56.72,23300.0,49.2074,49.2334,49.164,49.2248,23300.0
2007-09-19 12:20:00,56.71,56.74,56.66,56.72,32700.0,49.2161,49.2421,49.1727,49.2248,32700.0
2007-09-19 12:30:00,56.71,56.71,56.67,56.69,41300.0,49.2161,49.2161,49.1814,49.1987,41300.0
2007-09-19 12:40:00,56.69,56.74,56.67,56.73,32000.0,49.1987,49.2421,49.1814,49.2334,32000.0
2007-09-19 12:50:00,56.73,56.74,56.68,56.72,62700.0,49.2334,49.2421,49.19,49.2248,62700.0
2007-09-19 13:00:00,56.72,56.76,56.7,56.71,54900.0,49.2248,49.2595,49.2074,49.2161,54900.0
2007-09-19 13:10:00,56.72,56.78,56.7,56.77,37900.0,49.2248,49.2768,49.2074,49.2682,37900.0
2007-09-19 13:20:00,56.75,56.79,56.72,56.77,22400.0,49.2508,49.2855,49.2248,49.2682,22400.0
2007-09-19 13:30:00,56.77,56.82,56.74,56.8,36400.0,49.2682,49.3115,49.2421,49.2942,36400.0
2007-09-19 13:40:00,56.79,56.87,56.79,56.81,50400.0,49.2855,49.3549,49.2855,49.3029,50400.0
2007-09-19 13:50:00,56.81,56.84,56.79,56.8,25600.0,49.3029,49.3289,49.2855,49.2942,25600.0
2007-09-19 14:00:00,56.81,56.81,56.58,56.6,61500.0,49.3029,49.3029,49.1033,49.1206,61500.0
2007-09-19 14:10:00,56.59,56.62,56.38,56.45,51300.0,49.1119,49.138,48.9297,48.9904,51300.0
2007-09-19 14:20:00,56.46,56.51,56.37,56.44,32600.0,48.9991,49.0425,48.921,48.9818,32600.0
2007-09-19 14:30:00,56.42,56.43,56.33,56.34,33900.0,48.9644,48.9731,48.8863,48.895,33900.0
2007-09-19 14:40:00,56.34,56.44,56.32,56.41,21300.0,48.895,48.9818,48.8776,48.9557,21300.0
2007-09-19 14:50:00,56.42,56.57,56.42,56.52,84100.0,48.9644,49.0946,48.9644,49.0512,84100.0
2007-09-19 15:00:00,56.51,56.54,56.49,56.51,88000.0,49.0425,49.0685,49.0252,49.0425,88000.0
2007-09-19 15:10:00,56.53,56.66,56.51,56.57,47700.0,49.0599,49.1727,49.0425,49.0946,47700.0
2007-09-19 15:20:00,56.57,56.61,56.52,56.57,36200.0,49.0946,49.1293,49.0512,49.0946,36200.0
2007-09-19 15:30:00,56.57,56.57,56.38,56.39,50600.0,49.0946,49.0946,48.9297,48.9384,50600.0
2007-09-19 15:40:00,56.39,56.46,56.32,56.35,65400.0,48.9384,48.9991,48.8776,48.9037,65400.0
2007-09-19 15:50:00,56.35,56.51,56.28,56.46,120700.0,48.9037,49.0425,48.8429,48.9991,120700.0
2007-09-20 09:30:00,56.6,56.72,56.46,56.59,20100.0,49.1206,49.2248,48.9991,49.1119,20100.0
2007-09-20 09:40:00,56.59,56.8,56.57,56.74,13700.0,49.1119,49.2942,49.0946,49.2421,13700.0
2007-09-20 09:50:00,56.74,57.23,56.7,57.16,172400.0,49.2421,49.6674,49.2074,49.6066,172400.0
2007-09-20 10:00:00,57.14,57.3,56.98,57.04,63500.0,49.5893,49.7281,49.4504,49.5025,63500.0
2007-09-20 10:10:00,57.03,57.32,56.87,56.87,439800.0,49.4938,49.7455,49.3549,49.3549,439800.0
2007-09-20 10:20:00,56.87,56.9,56.72,56.85,26900.0,49.3549,49.381,49.2248,49.3376,26900.0
2007-09-20 10:30:00,56.85,56.86,56.61,56.85,46400.0,49.3376,49.3463,49.1293,49.3376,46400.0
2007-09-20 10:40:00,56.86,57.03,56.85,57.01,37600.0,49.3463,49.4938,49.3376,49.4764,37600.0
2007-09-20 10:50:00,57.0,57.11,56.98,57.0,43300.0,49.4678,49.5632,49.4504,49.4678,43300.0
2007-09-20 11:00:00,57.0,57.02,56.95,57.01,31900.0,49.4678,49.4851,49.4244,49.4764,31900.0
2007-09-20 11:10:00,57.01,57.02,56.86,56.86,22800.0,49.4764,49.4851,49.3463,49.3463,22800.0
2007-09-20 11:20:00,56.86,56.88,56.74,56.74,34400.0,49.3463,49.3636,49.2421,49.2421,34400.0
2007-09-20 11:30:00,56.76,56.8,56.56,56.56,24100.0,49.2595,49.2942,49.0859,49.0859,24100.0
2007-09-20 11:40:00,56.56,56.58,56.47,56.48,16300.0,49.0859,49.1033,49.0078,49.0165,16300.0
2007-09-20 11:50:00,56.49,56.61,56.48,56.59,15000.0,49.0252,49.1293,49.0165,49.1119,15000.0
2007-09-20 12:00:00,56.56,56.7,56.54,56.56,33300.0,49.0859,49.2074,49.0685,49.0859,33300.0
2007-09-20 12:10:00,56.61,56.61,56.52,56.56,26900.0,49.1293,49.1293,49.0512,49.0859,26900.0
2007-09-20 12:20:00,56.57,56.6,56.45,56.45,19900.0,49.0946,49.1206,48.9904,48.9904,19900.0
2007-09-20 12:30:00,56.44,56.53,56.43,56.51,31300.0,48.9818,49.0599,48.9731,49.0425,31300.0
2007-09-20 12:40:00,56.51,56.57,56.46,56.49,26200.0,49.0425,49.0946,48.9991,49.0252,26200.0
2007-09-20 12:50:00,56.5,56.57,56.42,56.47,30000.0,49.0338,49.0946,48.9644,49.0078,30000.0
2007-09-20 13:00:00,56.48,56.48,56.33,56.36,31300.0,49.0165,49.0165,48.8863,48.9123,31300.0
2007-09-20 13:10:00,56.36,56.46,56.34,56.35,32600.0,48.9123,48.9991,48.895,48.9037,32600.0
2007-09-20 13:20:00,56.37,56.37,56.33,56.35,14400.0,48.921,48.921,48.8863,48.9037,14400.0
2007-09-20 13:30:00,56.36,56.39,56.24,56.28,49400.0,48.9123,48.9384,48.8082,48.8429,49400.0
2007-09-20 13:40:00,56.29,56.34,56.22,56.33,39700.0,48.8516,48.895,48.7908,48.8863,39700.0
2007-09-20 13:50:00,56.32,56.32,56.24,56.27,32100.0,48.8776,48.8776,48.8082,48.8342,32100.0
2007-09-20 14:00:00,56.26,56.28,56.16,56.17,17500.0,48.8255,48.8429,48.7388,48.7474,17500.0
2007-09-20 14:10:00,56.17,56.4,56.17,56.38,32800.0,48.7474,48.947,48.7474,48.9297,32800.0
2007-09-20 14:20:00,56.38,56.44,56.29,56.31,27100.0,48.9297,48.9818,48.8516,48.8689,27100.0
2007-09-20 14:30:00,56.32,56.32,56.22,56.28,26100.0,48.8776,48.8776,48.7908,48.8429,26100.0
2007-09-20 14:40:00,56.27,56.38,56.27,56.28,35400.0,48.8342,48.9297,48.8342,48.8429,35400.0
2007-09-20 14:50:00,56.29,56.4,56.28,56.36,30700.0,48.8516,48.947,48.8429,48.9123,30700.0
2007-09-20 15:00:00,56.37,56.44,56.29,56.33,39500.0,48.921,48.9818,48.8516,48.8863,39500.0
2007-09-20 15:10:00,56.3,56.5,56.3,56.48,30900.0,48.8603,49.0338,48.8603,49.0165,30900.0
2007-09-20 15:20:00,56.48,56.5,56.44,56.47,72500.0,49.0165,49.0338,48.9818,49.0078,72500.0
2007-09-20 15:30:00,56.45,56.47,56.38,56.41,50800.0,48.9904,49.0078,48.9297,48.9557,50800.0
2007-09-20 15:40:00,56.41,56.45,56.37,56.44,62400.0,48.9557,48.9904,48.921,48.9818,62400.0
2007-09-20 15:50:00,56.44,56.51,56.35,56.36,47200.0,48.9818,49.0425,48.9037,48.9123,47200.0
2007-09-21 09:30:00,57.0,57.0,56.68,56.76,518300.0,49.4678,49.4678,49.19,49.2595,518300.0
2007-09-21 09:40:00,56.78,56.81,56.59,56.78,50700.0,49.2768,49.3029,49.1119,49.2768,50700.0
2007-09-21 09:50:00,56.72,56.82,56.67,56.67,60100.0,49.2248,49.3115,49.1814,49.1814,60100.0
2007-09-21 10:00:00,56.68,56.72,56.5,56.51,70900.0,49.19,49.2248,49.0338,49.0425,70900.0
2007-09-21 10:10:00,56.51,56.63,56.27,56.28,88200.0,49.0425,49.1467,48.8342,48.8429,88200.0
2007-09-21 10:20:00,56.28,56.31,56.0,56.01,57000.0,48.8429,48.8689,48.5999,48.6086,57000.0
2007-09-21 10:30:00,56.0,56.21,55.95,56.11,104300.0,48.5999,48.7822,48.5565,48.6954,104300.0
2007-09-21 10:40:00,56.11,56.18,55.97,56.05,53000.0,48.6954,48.7561,48.5739,48.6433,53000.0
2007-09-21 10:50:00,56.05,56.11,55.92,56.03,22200.0,48.6433,48.6954,48.5305,48.6259,22200.0
2007-09-21 11:00:00,56.02,56.04,55.96,55.99,47300.0,48.6173,48.6346,48.5652,48.5912,47300.0
2007-09-21 11:10:00,55.99,56.03,55.98,56.03,24200.0,48.5912,48.6259,48.5825,48.6259,24200.0
2007-09-21 11:20:00,56.03,56.11,56.01,56.11,26500.0,48.6259,48.6954,48.6086,48.6954,26500.0
2007-09-21 11:30:00,56.11,56.16,56.05,56.15,26100.0,48.6954,48.7388,48.6433,48.7301,26100.0
2007-09-21 11:40:00,56.16,56.16,56.13,56.14,7000.0,48.7388,48.7388,48.7127,48.7214,7000.0
2007-09-21 11:50:00,56.15,56.15,56.07,56.08,12300.0,48.7301,48.7301,48.6607,48.6693,12300.0
2007-09-21 12:00:00,56.08,56.08,55.97,56.0,13500.0,48.6693,48.6693,48.5739,48.5999,13500.0
2007-09-21 12:10:00,56.0,56.04,55.98,56.0,20100.0,48.5999,48.6346,48.5825,48.5999,20100.0
2007-09-21 12:20:00,56.0,56.07,55.99,56.07,32900.0,48.5999,48.6607,48.5912,48.6607,32900.0
2007-09-21 12:30:00,56.07,56.1,56.03,56.04,14500.0,48.6607,48.6867,48.6259,48.6346,14500.0
2007-09-21 12:40:00,56.05,56.05,55.99,55.99,14500.0,48.6433,48.6433,48.5912,48.5912,14500.0
2007-09-21 12:50:00,55.99,56.0,55.94,55.97,26400.0,48.5912,48.5999,48.5478,48.5739,26400.0
2007-09-21 13:00:00,55.98,56.01,55.94,55.97,34700.0,48.5825,48.6086,48.5478,48.5739,34700.0
2007-09-21 13:10:00,55.96,55.98,55.95,55.97,8400.0,48.5652,48.5825,48.5565,48.5739,8400.0
2007-09-21 13:20:00,55.97,56.03,55.95,56.0,17100.0,48.5739,48.6259,48.5565,48.5999,17100.0
2007-09-21 13:30:00,56.01,56.03,55.97,56.02,26400.0,48.6086,48.6259,48.5739,48.6173,26400.0
2007-09-21 13:40:00,56.01,56.03,55.97,56.0,69500.0,48.6086,48.6259,48.5739,48.5999,69500.0
2007-09-21 13:50:00,56.01,56.43,55.98,55.99,33900.0,48.6086,48.9731,48.5825,48.5912,33900.0
2007-09-21 14:00:00,55.99,56.0,55.93,55.95,16800.0,48.5912,48.5999,48.5392,48.5565,16800.0
2007-09-21 14:10:00,55.93,55.97,55.89,55.95,18600.0,48.5392,48.5739,48.5044,48.5565,18600.0
2007-09-21 14:20:00,55.95,55.97,55.89,55.91,42800.0,48.5565,48.5739,48.5044,48.5218,42800.0
2007-09-21 14:30:00,55.91,55.94,55.91,55.92,17200.0,48.5218,48.5478,48.5218,48.5305,17200.0
2007-09-21 14:40:00,55.94,55.94,55.86,55.9,20900.0,48.5478,48.5478,48.4784,48.5131,20900.0
2007-09-21 14:50:00,55.9,55.91,55.75,55.78,74800.0,48.5131,48.5218,48.3829,48.409,74800.0
2007-09-21 15:00:00,55.79,55.81,55.75,55.78,23900.0,48.4177,48.435,48.3829,48.409,23900.0
2007-09-21 15:10:00,55.78,55.8,55.7,55.72,54400.0,48.409,48.4263,48.3396,48.3569,54400.0
2007-09-21 15:20:00,55.73,55.76,55.65,55.68,102400.0,48.3656,48.3916,48.2962,48.3222,102400.0
2007-09-21 15:30:00,55.68,55.79,55.68,55.77,59800.0,48.3222,48.4177,48.3222,48.4003,59800.0
2007-09-21 15:40:00,55.79,55.82,55.71,55.8,75300.0,48.4177,48.4437,48.3482,48.4263,75300.0
2007-09-21 15:50:00,55.78,55.86,55.78,55.85,76300.0,48.409,48.4784,48.409,48.4697,76300.0
2007-09-24 09:30:00,55.75,56.12,55.75,55.85,42600.0,48.3829,48.704,48.3829,48.4697,42600.0
2007-09-24 09:40:00,55.84,56.05,55.78,55.95,81400.0,48.4611,48.6433,48.409,48.5565,81400.0
2007-09-24 09:50:00,55.95,56.05,55.87,55.98,20100.0,48.5565,48.6433,48.4871,48.5825,20100.0
2007-09-24 10:00:00,56.0,56.05,55.95,56.05,39500.0,48.5999,48.6433,48.5565,48.6433,39500.0
2007-09-24 10:10:00,56.05,56.1,55.94,56.0,53900.0,48.6433,48.6867,48.5478,48.5999,53900.0
2007-09-24 10:20:00,56.02,56.06,55.99,56.05,44600.0,48.6173,48.652,48.5912,48.6433,44600.0
2007-09-24 10:30:00,56.03,56.15,56.0,56.11,20800.0,48.6259,48.7301,48.5999,48.6954,20800.0
2007-09-24 10:40:00,56.1,56.12,56.04,56.05,29500.0,48.6867,48.704,48.6346,48.6433,29500.0
2007-09-24 10:50:00,56.05,56.05,55.97,56.04,18300.0,48.6433,48.6433,48.5739,48.6346,18300.0
2007-09-24 11:00:00,56.03,56.04,55.99,56.0,50100.0,48.6259,48.6346,48.5912,48.5999,50100.0
2007-09-24 11:10:00,56.02,56.04,56.02,56.04,21200.0,48.6173,48.6346,48.6173,48.6346,21200.0
2007-09-24 11:20:00,56.04,56.1,56.03,56.08,24700.0,48.6346,48.6867,48.6259,48.6693,24700.0
2007-09-24 11:30:00,56.07,56.23,56.06,56.2,21100.0,48.6607,48.7995,48.652,48.7735,21100.0
2007-09-24 11:40:00,56.2,56.26,56.1,56.12,23600.0,48.7735,48.8255,48.6867,48.704,23600.0
2007-09-24 11:50:00,56.1,56.14,56.04,56.04,18200.0,48.6867,48.7214,48.6346,48.6346,18200.0
2007-09-24 12:00:00,56.05,56.11,56.02,56.05,24000.0,48.6433,48.6954,48.6173,48.6433,24000.0
2007-09-24 12:10:00,56.03,56.16,56.03,56.16,13100.0,48.6259,48.7388,48.6259,48.7388,13100.0
2007-09-24 12:20:00,56.16,56.23,56.12,56.23,13400.0,48.7388,48.7995,48.704,48.7995,13400.0
2007-09-24 12:30:00,56.22,56.24,56.15,56.24,22500.0,48.7908,48.8082,48.7301,48.8082,22500.0
2007-09-24 12:40:00,56.24,56.28,56.22,56.24,13000.0,48.8082,48.8429,48.7908,48.8082,13000.0
2007-09-24 12:50:00,56.24,56.25,56.19,56.23,8800.0,48.8082,48.8169,48.7648,48.7995,8800.0
2007-09-24 13:00:00,56.23,56.25,56.21,56.24,9600.0,48.7995,48.8169,48.7822,48.8082,9600.0
2007-09-24 13:10:00,56.23,56.24,56.13,56.19,14400.0,48.7995,48.8082,48.7127,48.7648,14400.0
2007-09-24 13:20:00,56.19,56.2,56.16,56.18,12200.0,48.7648,48.7735,48.7388,48.7561,12200.0
2007-09-24 13:30:00,56.17,56.18,56.08,56.11,25600.0,48.7474,48.7561,48.6693,48.6954,25600.0
2007-09-24 13:40:00,56.09,56.13,56.08,56.09,14100.0,48.678,48.7127,48.6693,48.678,14100.0
2007-09-24 13:50:00,56.09,56.15,56.09,56.1,18800.0,48.678,48.7301,48.678,48.6867,18800.0
2007-09-24 14:00:00,56.1,56.21,56.08,56.21,38900.0,48.6867,48.7822,48.6693,48.7822,38900.0
2007-09-24 14:10:00,56.17,56.19,56.12,56.13,12600.0,48.7474,48.7648,48.704,48.7127,12600.0
2007-09-24 14:20:00,56.15,56.18,56.1,56.11,8600.0,48.7301,48.7561,48.6867,48.6954,8600.0
2007-09-24 14:30:00,56.11,56.17,56.01,56.13,19000.0,48.6954,48.7474,48.6086,48.7127,19000.0
2007-09-24 14:40:00,56.1,56.17,56.08,56.11,10600.0,48.6867,48.7474,48.6693,48.6954,10600.0
2007-09-24 14:50:00,56.12,56.17,56.11,56.14,13700.0,48.704,48.7474,48.6954,48.7214,13700.0
2007-09-24 15:00:00,56.13,56.21,56.06,56.19,22100.0,48.7127,48.7822,48.652,48.7648,22100.0
2007-09-24 15:10:00,56.18,56.24,56.15,56.24,23800.0,48.7561,48.8082,48.7301,48.8082,23800.0
2007-09-24 15:20:00,56.23,56.39,56.23,56.38,31500.0,48.7995,48.9384,48.7995,48.9297,31500.0
2007-09-24 15:30:00,56.38,56.4,56.24,56.27,36300.0,48.9297,48.947,48.8082,48.8342,36300.0
2007-09-24 15:40:00,56.28,56.39,56.28,56.38,35400.0,48.8429,48.9384,48.8429,48.9297,35400.0
2007-09-24 15:50:00,56.38,56.38,56.23,56.3,54200.0,48.9297,48.9297,48.7995,48.8603,54200.0
2007-09-25 09:30:00,56.06,56.53,56.06,56.45,117900.0,48.652,49.0599,48.652,48.9904,117900.0
2007-09-25 09:40:00,56.47,56.5,56.21,56.33,41100.0,49.0078,49.0338,48.7822,48.8863,41100.0
2007-09-25 09:50:00,56.33,56.46,56.28,56.45,36000.0,48.8863,48.9991,48.8429,48.9904,36000.0
2007-09-25 10:00:00,56.48,56.55,56.38,56.44,37500.0,49.0165,49.0772,48.9297,48.9818,37500.0
2007-09-25 10:10:00,56.46,56.63,56.41,56.6,37700.0,48.9991,49.1467,48.9557,49.1206,37700.0
2007-09-25 10:20:00,56.6,56.75,56.58,56.67,34000.0,49.1206,49.2508,49.1033,49.1814,34000.0
2007-09-25 10:30:00,56.69,56.76,56.66,56.71,41400.0,49.1987,49.2595,49.1727,49.2161,41400.0
2007-09-25 10:40:00,56.71,56.72,56.34,56.35,29400.0,49.2161,49.2248,48.895,48.9037,29400.0
2007-09-25 10:50:00,56.34,56.38,56.25,56.25,24800.0,48.895,48.9297,48.8169,48.8169,24800.0
2007-09-25 11:00:00,56.25,56.36,56.23,56.29,27000.0,48.8169,48.9123,48.7995,48.8516,27000.0
2007-09-25 11:10:00,56.29,56.33,56.17,56.19,24100.0,48.8516,48.8863,48.7474,48.7648,24100.0
2007-09-25 11:20:00,56.19,56.19,56.11,56.14,60300.0,48.7648,48.7648,48.6954,48.7214,60300.0
2007-09-25 11:30:00,56.12,56.25,56.04,56.06,19600.0,48.704,48.8169,48.6346,48.652,19600.0
2007-09-25 11:40:00,56.05,56.07,55.99,56.01,17800.0,48.6433,48.6607,48.5912,48.6086,17800.0
2007-09-25 11:50:00,56.01,56.06,55.99,56.06,15100.0,48.6086,48.652,48.5912,48.652,15100.0
2007-09-25 12:00:00,56.05,56.11,56.04,56.06,19300.0,48.6433,48.6954,48.6346,48.652,19300.0
2007-09-25 12:10:00,56.06,56.09,56.03,56.04,17700.0,48.652,48.678,48.6259,48.6346,17700.0
2007-09-25 12:20:00,56.06,56.09,56.04,56.08,11200.0,48.652,48.678,48.6346,48.6693,11200.0
2007-09-25 12:30:00,56.08,56.08,56.01,56.01,22600.0,48.6693,48.6693,48.6086,48.6086,22600.0
2007-09-25 12:40:00,56.02,56.03,56.0,56.0,14700.0,48.6173,48.6259,48.5999,48.5999,14700.0
2007-09-25 12:50:00,56.02,56.12,55.97,55.98,37000.0,48.6173,48.704,48.5739,48.5825,37000.0
2007-09-25 13:00:00,55.98,55.98,55.91,55.91,22300.0,48.5825,48.5825,48.5218,48.5218,22300.0
2007-09-25 13:10:00,55.93,56.01,55.92,55.98,19500.0,48.5392,48.6086,48.5305,48.5825,19500.0
2007-09-25 13:20:00,55.99,56.02,55.96,56.0,12300.0,48.5912,48.6173,48.5652,48.5999,12300.0
2007-09-25 13:30:00,56.01,56.01,55.96,55.97,19700.0,48.6086,48.6086,48.5652,48.5739,19700.0
2007-09-25 13:40:00,56.0,56.08,55.97,56.07,17400.0,48.5999,48.6693,48.5739,48.6607,17400.0
2007-09-25 13:50:00,56.05,56.08,56.03,56.08,9000.0,48.6433,48.6693,48.6259,48.6693,9000.0
2007-09-25 14:00:00,56.08,56.18,56.02,56.09,33700.0,48.6693,48.7561,48.6173,48.678,33700.0
2007-09-25 14:10:00,56.1,56.1,56.02,56.07,13200.0,48.6867,48.6867,48.6173,48.6607,13200.0
2007-09-25 14:20:00,56.06,56.1,56.03,56.05,20900.0,48.652,48.6867,48.6259,48.6433,20900.0
2007-09-25 14:30:00,56.03,56.05,55.99,56.02,29500.0,48.6259,48.6433,48.5912,48.6173,29500.0
2007-09-25 14:40:00,56.03,56.06,56.02,56.04,30100.0,48.6259,48.652,48.6173,48.6346,30100.0
2007-09-25 14:50:00,56.05,56.1,56.01,56.09,73300.0,48.6433,48.6867,48.6086,48.678,73300.0
2007-09-25 15:00:00,56.1,56.19,56.07,56.11,22500.0,48.6867,48.7648,48.6607,48.6954,22500.0
2007-09-25 15:10:00,56.11,56.11,56.04,56.04,57700.0,48.6954,48.6954,48.6346,48.6346,57700.0
2007-09-25 15:20:00,56.05,56.06,56.02,56.05,45500.0,48.6433,48.652,48.6173,48.6433,45500.0
2007-09-25 15:30:00,56.05,56.25,56.05,56.25,31400.0,48.6433,48.8169,48.6433,48.8169,31400.0
2007-09-25 15:40:00,56.24,56.34,56.23,56.27,89500.0,48.8082,48.895,48.7995,48.8342,89500.0
2007-09-25 15:50:00,56.27,56.49,56.25,56.45,102500.0,48.8342,49.0252,48.8169,48.9904,102500.0
2007-09-26 09:30:00,56.35,56.95,56.35,56.69,48900.0,48.9037,49.4244,48.9037,49.1987,48900.0
2007-09-26 09:40:00,56.71,56.87,56.7,56.81,158100.0,49.2161,49.3549,49.2074,49.3029,158100.0
2007-09-26 09:50:00,56.84,57.0,56.81,56.9,47500.0,49.3289,49.4678,49.3029,49.381,47500.0
2007-09-26 10:00:00,56.9,57.11,56.87,57.04,45000.0,49.381,49.5632,49.3549,49.5025,45000.0
2007-09-26 10:10:00,57.05,57.07,57.0,57.04,34900.0,49.5112,49.5285,49.4678,49.5025,34900.0
2007-09-26 10:20:00,57.05,57.06,56.9,56.97,25700.0,49.5112,49.5198,49.381,49.4417,25700.0
2007-09-26 10:30:00,56.98,57.05,56.96,57.01,34500.0,49.4504,49.5112,49.433,49.4764,34500.0
2007-09-26 10:40:00,57.01,57.05,57.0,57.02,23900.0,49.4764,49.5112,49.4678,49.4851,23900.0
2007-09-26 10:50:00,57.02,57.02,56.97,57.0,278400.0,49.4851,49.4851,49.4417,49.4678,278400.0
2007-09-26 11:00:00,57.02,57.05,57.0,57.0,25800.0,49.4851,49.5112,49.4678,49.4678,25800.0
2007-09-26 11:10:00,57.03,57.12,57.0,57.05,20100.0,49.4938,49.5719,49.4678,49.5112,20100.0
2007-09-26 11:20:00,57.07,57.25,57.07,57.22,17000.0,49.5285,49.6847,49.5285,49.6587,17000.0
2007-09-26 11:30:00,57.21,57.29,57.19,57.28,19400.0,49.65,49.7194,49.6327,49.7108,19400.0
2007-09-26 11:40:00,57.28,57.47,57.28,57.41,71000.0,49.7108,49.8757,49.7108,49.8236,71000.0
2007-09-26 11:50:00,57.43,57.45,57.39,57.4,19400.0,49.8409,49.8583,49.8062,49.8149,19400.0
2007-09-26 12:00:00,57.4,57.46,57.39,57.45,38900.0,49.8149,49.867,49.8062,49.8583,38900.0
2007-09-26 12:10:00,57.45,57.48,57.39,57.47,88600.0,49.8583,49.8843,49.8062,49.8757,88600.0
2007-09-26 12:20:00,57.47,57.52,57.44,57.5,68500.0,49.8757,49.919,49.8496,49.9017,68500.0
2007-09-26 12:30:00,57.5,57.57,57.48,57.52,65600.0,49.9017,49.9624,49.8843,49.919,65600.0
2007-09-26 12:40:00,57.52,57.53,57.28,57.28,49200.0,49.919,49.9277,49.7108,49.7108,49200.0
2007-09-26 12:50:00,57.28,57.38,57.28,57.38,15400.0,49.7108,49.7975,49.7108,49.7975,15400.0
2007-09-26 13:00:00,57.38,57.45,57.37,57.41,24000.0,49.7975,49.8583,49.7889,49.8236,24000.0
2007-09-26 13:10:00,57.4,57.47,57.39,57.4,23400.0,49.8149,49.8757,49.8062,49.8149,23400.0
2007-09-26 13:20:00,57.44,57.45,57.4,57.41,9200.0,49.8496,49.8583,49.8149,49.8236,9200.0
2007-09-26 13:30:00,57.41,57.41,57.28,57.38,40800.0,49.8236,49.8236,49.7108,49.7975,40800.0
2007-09-26 13:40:00,57.38,57.4,57.3,57.35,29600.0,49.7975,49.8149,49.7281,49.7715,29600.0
2007-09-26 13:50:00,57.34,57.34,57.17,57.29,23500.0,49.7628,49.7628,49.6153,49.7194,23500.0
2007-09-26 14:00:00,57.28,57.36,57.28,57.33,38300.0,49.7108,49.7802,49.7108,49.7542,38300.0
2007-09-26 14:10:00,57.33,57.44,57.32,57.38,38200.0,49.7542,49.8496,49.7455,49.7975,38200.0
2007-09-26 14:20:00,57.39,57.47,57.37,57.47,26200.0,49.8062,49.8757,49.7889,49.8757,26200.0
2007-09-26 14:30:00,57.46,57.53,57.43,57.5,51300.0,49.867,49.9277,49.8409,49.9017,51300.0
2007-09-26 14:40:00,57.5,57.5,57.41,57.42,38900.0,49.9017,49.9017,49.8236,49.8323,38900.0
2007-09-26 14:50:00,57.42,57.5,57.42,57.47,30800.0,49.8323,49.9017,49.8323,49.8757,30800.0
2007-09-26 15:00:00,57.48,57.63,57.47,57.63,36900.0,49.8843,50.0145,49.8757,50.0145,36900.0
2007-09-26 15:10:00,57.65,57.88,57.62,57.76,71700.0,50.0319,50.2315,50.0058,50.1273,71700.0
2007-09-26 15:20:00,57.76,57.91,57.66,57.75,60700.0,50.1273,50.2575,50.0405,50.1187,60700.0
2007-09-26 15:30:00,57.75,57.75,57.49,57.53,44800.0,50.1187,50.1187,49.893,49.9277,44800.0
2007-09-26 15:40:00,57.52,57.65,57.46,57.62,92700.0,49.919,50.0319,49.867,50.0058,92700.0
2007-09-26 15:50:00,57.62,57.7,57.56,57.68,109800.0,50.0058,50.0753,49.9538,50.0579,109800.0
2007-09-27 09:30:00,57.74,58.0,57.63,57.71,37600.0,50.11,50.3356,50.0145,50.0839,37600.0
2007-09-27 09:40:00,57.74,58.0,57.73,57.97,46000.0,50.11,50.3356,50.1013,50.3096,46000.0
2007-09-27 09:50:00,58.0,58.19,57.96,58.07,43000.0,50.3356,50.5005,50.3009,50.3964,43000.0
2007-09-27 10:00:00,58.07,58.35,57.96,58.18,54000.0,50.3964,50.6394,50.3009,50.4918,54000.0
2007-09-27 10:10:00,58.16,58.26,58.01,58.24,34100.0,50.4745,50.5613,50.3443,50.5439,34100.0
2007-09-27 10:20:00,58.25,58.27,58.09,58.09,28200.0,50.5526,50.5699,50.4137,50.4137,28200.0
2007-09-27 10:30:00,58.1,58.1,57.98,58.02,30000.0,50.4224,50.4224,50.3183,50.353,30000.0
2007-09-27 10:40:00,58.02,58.14,57.97,58.01,20900.0,50.353,50.4571,50.3096,50.3443,20900.0
2007-09-27 10:50:00,58.0,58.0,57.89,57.92,16100.0,50.3356,50.3356,50.2402,50.2662,16100.0
2007-09-27 11:00:00,57.93,57.93,57.79,57.8,19700.0,50.2749,50.2749,50.1534,50.162,19700.0
2007-09-27 11:10:00,57.8,57.81,57.7,57.74,27900.0,50.162,50.1707,50.0753,50.11,27900.0
2007-09-27 11:20:00,57.74,57.76,57.63,57.68,23500.0,50.11,50.1273,50.0145,50.0579,23500.0
2007-09-27 11:30:00,57.69,57.73,57.61,57.7,15800.0,50.0666,50.1013,49.9972,50.0753,15800.0
2007-09-27 11:40:00,57.71,57.73,57.62,57.7,14600.0,50.0839,50.1013,50.0058,50.0753,14600.0
2007-09-27 11:50:00,57.7,57.71,57.61,57.62,14700.0,50.0753,50.0839,49.9972,50.0058,14700.0
2007-09-27 12:00:00,57.64,57.79,57.64,57.76,27500.0,50.0232,50.1534,50.0232,50.1273,27500.0
2007-09-27 12:10:00,57.76,57.78,57.73,57.76,22700.0,50.1273,50.1447,50.1013,50.1273,22700.0
2007-09-27 12:20:00,57.75,57.82,57.64,57.81,52200.0,50.1187,50.1794,50.0232,50.1707,52200.0
2007-09-27 12:30:00,57.82,57.88,57.76,57.78,14200.0,50.1794,50.2315,50.1273,50.1447,14200.0
2007-09-27 12:40:00,57.75,57.78,57.71,57.73,20100.0,50.1187,50.1447,50.0839,50.1013,20100.0
2007-09-27 12:50:00,57.73,57.74,57.71,57.73,17800.0,50.1013,50.11,50.0839,50.1013,17800.0
2007-09-27 13:00:00,57.74,57.75,57.66,57.66,23500.0,50.11,50.1187,50.0405,50.0405,23500.0
2007-09-27 13:10:00,57.68,57.69,57.61,57.62,13900.0,50.0579,50.0666,49.9972,50.0058,13900.0
2007-09-27 13:20:00,57.61,57.61,57.55,57.56,16100.0,49.9972,49.9972,49.9451,49.9538,16100.0
2007-09-27 13:30:00,57.57,57.59,57.51,57.52,11700.0,49.9624,49.9798,49.9104,49.919,11700.0
2007-09-27 13:40:00,57.51,57.56,57.47,57.47,22400.0,49.9104,49.9538,49.8757,49.8757,22400.0
2007-09-27 13:50:00,57.49,57.56,57.48,57.55,28400.0,49.893,49.9538,49.8843,49.9451,28400.0
2007-09-27 14:00:00,57.55,57.75,57.55,57.67,24700.0,49.9451,50.1187,49.9451,50.0492,24700.0
2007-09-27 14:10:00,57.67,57.72,57.64,57.72,12300.0,50.0492,50.0926,50.0232,50.0926,12300.0
2007-09-27 14:20:00,57.71,57.81,57.7,57.74,18100.0,50.0839,50.1707,50.0753,50.11,18100.0
2007-09-27 14:30:00,57.74,57.74,57.59,57.67,24100.0,50.11,50.11,49.9798,50.0492,24100.0
2007-09-27 14:40:00,57.66,57.66,57.52,57.57,16200.0,50.0405,50.0405,49.919,49.9624,16200.0
2007-09-27 14:50:00,57.6,57.62,57.53,57.53,9600.0,49.9885,50.0058,49.9277,49.9277,9600.0
2007-09-27 15:00:00,57.53,57.6,57.52,57.56,17300.0,49.9277,49.9885,49.919,49.9538,17300.0
2007-09-27 15:10:00,57.56,57.66,57.54,57.66,17000.0,49.9538,50.0405,49.9364,50.0405,17000.0
2007-09-27 15:20:00,57.65,57.75,57.65,57.69,20900.0,50.0319,50.1187,50.0319,50.0666,20900.0
2007-09-27 15:30:00,57.69,57.71,57.61,57.61,15900.0,50.0666,50.0839,49.9972,49.9972,15900.0
2007-09-27 15:40:00,57.6,57.68,57.58,57.64,22900.0,49.9885,50.0579,49.9711,50.0232,22900.0
2007-09-27 15:50:00,57.63,57.66,57.6,57.63,37000.0,50.0145,50.0405,49.9885,50.0145,37000.0
2007-09-28 09:30:00,57.4,57.79,57.4,57.72,30800.0,49.8149,50.1534,49.8149,50.0926,30800.0
2007-09-28 09:40:00,57.74,57.74,57.48,57.49,40000.0,50.11,50.11,49.8843,49.893,40000.0
2007-09-28 09:50:00,57.49,57.9,57.45,57.82,28300.0,49.893,50.2488,49.8583,50.1794,28300.0
2007-09-28 10:00:00,57.79,57.91,57.74,57.81,24700.0,50.1534,50.2575,50.11,50.1707,24700.0
2007-09-28 10:10:00,57.82,58.39,57.81,58.26,98800.0,50.1794,50.6741,50.1707,50.5613,98800.0
2007-09-28 10:20:00,58.23,58.45,58.2,58.41,41400.0,50.5352,50.7262,50.5092,50.6914,41400.0
2007-09-28 10:30:00,58.41,58.5,58.28,58.28,67500.0,50.6914,50.7695,50.5786,50.5786,67500.0
2007-09-28 10:40:00,58.28,58.36,58.28,58.29,18800.0,50.5786,50.648,50.5786,50.5873,18800.0
2007-09-28 10:50:00,58.28,58.35,58.11,58.2,94100.0,50.5786,50.6394,50.4311,50.5092,94100.0
2007-09-28 11:00:00,58.19,58.23,58.1,58.19,27900.0,50.5005,50.5352,50.4224,50.5005,27900.0
2007-09-28 11:10:00,58.18,58.24,58.17,58.24,22800.0,50.4918,50.5439,50.4832,50.5439,22800.0
2007-09-28 11:20:00,58.23,58.31,58.23,58.3,25600.0,50.5352,50.6047,50.5352,50.596,25600.0
2007-09-28 11:30:00,58.3,58.32,58.12,58.12,24700.0,50.596,50.6133,50.4398,50.4398,24700.0
2007-09-28 11:40:00,58.12,58.22,58.11,58.16,21900.0,50.4398,50.5265,50.4311,50.4745,21900.0
2007-09-28 11:50:00,58.16,58.18,58.14,58.16,14900.0,50.4745,50.4918,50.4571,50.4745,14900.0
2007-09-28 12:00:00,58.17,58.2,58.16,58.19,13700.0,50.4832,50.5092,50.4745,50.5005,13700.0
2007-09-28 12:10:00,58.19,58.2,58.16,58.2,17800.0,50.5005,50.5092,50.4745,50.5092,17800.0
2007-09-28 12:20:00,58.19,58.33,58.19,58.32,27500.0,50.5005,50.622,50.5005,50.6133,27500.0
2007-09-28 12:30:00,58.32,58.34,58.23,58.26,22000.0,50.6133,50.6307,50.5352,50.5613,22000.0
2007-09-28 12:40:00,58.27,58.28,58.23,58.26,15800.0,50.5699,50.5786,50.5352,50.5613,15800.0
2007-09-28 12:50:00,58.26,58.27,58.24,58.27,11600.0,50.5613,50.5699,50.5439,50.5699,11600.0
2007-09-28 13:00:00,58.27,58.34,58.25,58.27,22700.0,50.5699,50.6307,50.5526,50.5699,22700.0
2007-09-28 13:10:00,58.26,58.33,58.25,58.32,26400.0,50.5613,50.622,50.5526,50.6133,26400.0
2007-09-28 13:20:00,58.34,58.35,58.26,58.26,18800.0,50.6307,50.6394,50.5613,50.5613,18800.0
2007-09-28 13:30:00,58.26,58.28,58.24,58.27,42200.0,50.5613,50.5786,50.5439,50.5699,42200.0
2007-09-28 13:40:00,58.27,58.31,58.24,58.31,21100.0,50.5699,50.6047,50.5439,50.6047,21100.0
2007-09-28 13:50:00,58.28,58.35,58.28,58.35,29400.0,50.5786,50.6394,50.5786,50.6394,29400.0
2007-09-28 14:00:00,58.34,58.4,58.33,58.4,21300.0,50.6307,50.6828,50.622,50.6828,21300.0
2007-09-28 14:10:00,58.39,58.4,58.27,58.27,24000.0,50.6741,50.6828,50.5699,50.5699,24000.0
2007-09-28 14:20:00,58.27,58.3,58.26,58.29,15900.0,50.5699,50.596,50.5613,50.5873,15900.0
2007-09-28 14:30:00,58.28,58.35,58.28,58.35,20800.0,50.5786,50.6394,50.5786,50.6394,20800.0
2007-09-28 14:40:00,58.35,58.35,58.32,58.33,40900.0,50.6394,50.6394,50.6133,50.622,40900.0
2007-09-28 14:50:00,58.33,58.35,58.3,58.34,41000.0,50.622,50.6394,50.596,50.6307,41000.0
2007-09-28 15:00:00,58.35,58.53,58.35,58.48,70600.0,50.6394,50.7956,50.6394,50.7522,70600.0
2007-09-28 15:10:00,58.47,58.58,58.47,58.57,54300.0,50.7435,50.839,50.7435,50.8303,54300.0
2007-09-28 15:20:00,58.58,58.67,58.57,58.64,65100.0,50.839,50.9171,50.8303,50.891,65100.0
2007-09-28 15:30:00,58.64,58.67,58.63,58.67,103200.0,50.891,50.9171,50.8824,50.9171,103200.0
2007-09-28 15:40:00,58.67,58.74,58.6,58.74,78200.0,50.9171,50.9778,50.8563,50.9778,78200.0
2007-09-28 15:50:00,58.74,58.82,58.71,58.74,131900.0,50.9778,51.0473,50.9518,50.9778,131900.0
2007-10-01 09:30:00,59.0,59.05,56.97,57.36,165100.0,51.2035,51.2469,49.4417,49.7802,165100.0
2007-10-01 09:40:00,57.37,57.83,57.33,57.75,369100.0,49.7889,50.1881,49.7542,50.1187,369100.0
2007-10-01 09:50:00,57.74,58.39,57.74,58.17,196200.0,50.11,50.6741,50.11,50.4832,196200.0
2007-10-01 10:00:00,58.17,58.7,58.12,58.55,1081700.0,50.4832,50.9431,50.4398,50.8129,1081700.0
2007-10-01 10:10:00,58.53,58.57,58.21,58.22,41700.0,50.7956,50.8303,50.5179,50.5265,41700.0
2007-10-01 10:20:00,58.22,58.26,57.85,57.96,51400.0,50.5265,50.5613,50.2054,50.3009,51400.0
2007-10-01 10:30:00,57.96,57.99,57.44,57.45,93100.0,50.3009,50.3269,49.8496,49.8583,93100.0
2007-10-01 10:40:00,57.46,57.46,56.97,57.15,128900.0,49.867,49.867,49.4417,49.5979,128900.0
2007-10-01 10:50:00,57.17,57.46,57.17,57.32,57900.0,49.6153,49.867,49.6153,49.7455,57900.0
2007-10-01 11:00:00,57.31,57.34,57.06,57.1,46700.0,49.7368,49.7628,49.5198,49.5545,46700.0
2007-10-01 11:10:00,57.1,57.35,57.0,57.19,97600.0,49.5545,49.7715,49.4678,49.6327,97600.0
2007-10-01 11:20:00,57.18,57.21,56.58,56.59,65400.0,49.624,49.65,49.1033,49.1119,65400.0
2007-10-01 11:30:00,56.59,56.73,56.56,56.59,77100.0,49.1119,49.2334,49.0859,49.1119,77100.0
2007-10-01 11:40:00,56.59,56.62,56.41,56.45,53900.0,49.1119,49.138,48.9557,48.9904,53900.0
2007-10-01 11:50:00,56.44,56.49,56.33,56.41,50800.0,48.9818,49.0252,48.8863,48.9557,50800.0
2007-10-01 12:00:00,56.4,56.55,56.36,56.41,95600.0,48.947,49.0772,48.9123,48.9557,95600.0
2007-10-01 12:10:00,56.44,56.45,56.38,56.38,23800.0,48.9818,48.9904,48.9297,48.9297,23800.0
2007-10-01 12:20:00,56.39,56.4,56.35,56.4,22600.0,48.9384,48.947,48.9037,48.947,22600.0
2007-10-01 12:30:00,56.39,56.41,56.37,56.38,27900.0,48.9384,48.9557,48.921,48.9297,27900.0
2007-10-01 12:40:00,56.38,56.52,56.3,56.47,107300.0,48.9297,49.0512,48.8603,49.0078,107300.0
2007-10-01 12:50:00,56.45,56.55,56.44,56.54,233400.0,48.9904,49.0772,48.9818,49.0685,233400.0
2007-10-01 13:00:00,56.54,57.04,56.54,57.01,119600.0,49.0685,49.5025,49.0685,49.4764,119600.0
2007-10-01 13:10:00,57.02,57.25,57.01,57.2,144200.0,49.4851,49.6847,49.4764,49.6413,144200.0
2007-10-01 13:20:00,57.2,57.47,57.04,57.18,150000.0,49.6413,49.8757,49.5025,49.624,150000.0
2007-10-01 13:30:00,57.18,57.21,57.1,57.2,57100.0,49.624,49.65,49.5545,49.6413,57100.0
2007-10-01 13:40:00,57.2,57.35,57.19,57.26,31200.0,49.6413,49.7715,49.6327,49.6934,31200.0
2007-10-01 13:50:00,57.25,57.38,57.23,57.38,31800.0,49.6847,49.7975,49.6674,49.7975,31800.0
2007-10-01 14:00:00,57.37,57.75,57.37,57.74,96600.0,49.7889,50.1187,49.7889,50.11,96600.0
2007-10-01 14:10:00,57.74,57.74,57.62,57.63,28400.0,50.11,50.11,50.0058,50.0145,28400.0
2007-10-01 14:20:00,57.64,57.72,57.63,57.71,36400.0,50.0232,50.0926,50.0145,50.0839,36400.0
2007-10-01 14:30:00,57.71,57.78,57.7,57.78,40900.0,50.0839,50.1447,50.0753,50.1447,40900.0
2007-10-01 14:40:00,57.78,57.84,57.66,57.78,47800.0,50.1447,50.1968,50.0405,50.1447,47800.0
2007-10-01 14:50:00,57.75,57.88,57.75,57.84,47200.0,50.1187,50.2315,50.1187,50.1968,47200.0
2007-10-01 15:00:00,57.85,57.87,57.81,57.82,41000.0,50.2054,50.2228,50.1707,50.1794,41000.0
2007-10-01 15:10:00,57.84,57.85,57.73,57.78,122000.0,50.1968,50.2054,50.1013,50.1447,122000.0
2007-10-01 15:20:00,57.77,57.95,57.77,57.94,74000.0,50.136,50.2922,50.136,50.2835,74000.0
2007-10-01 15:30:00,57.94,58.0,57.92,57.94,130600.0,50.2835,50.3356,50.2662,50.2835,130600.0
2007-10-01 15:40:00,57.93,58.11,57.81,58.0,131700.0,50.2749,50.4311,50.1707,50.3356,131700.0
2007-10-01 15:50:00,58.0,58.09,57.95,58.02,158000.0,50.3356,50.4137,50.2922,50.353,158000.0
2007-10-02 09:30:00,58.38,58.47,58.31,58.39,76400.0,50.6654,50.7435,50.6047,50.6741,76400.0
2007-10-02 09:40:00,58.4,58.5,58.3,58.43,110500.0,50.6828,50.7695,50.596,50.7088,110500.0
2007-10-02 09:50:00,58.43,58.51,58.34,58.35,61500.0,50.7088,50.7782,50.6307,50.6394,61500.0
2007-10-02 10:00:00,58.35,58.58,58.34,58.39,46500.0,50.6394,50.839,50.6307,50.6741,46500.0
2007-10-02 10:10:00,58.39,58.46,58.3,58.41,84900.0,50.6741,50.7348,50.596,50.6914,84900.0
2007-10-02 10:20:00,58.42,58.56,58.4,58.54,74100.0,50.7001,50.8216,50.6828,50.8043,74100.0
2007-10-02 10:30:00,58.54,58.71,58.43,58.47,116400.0,50.8043,50.9518,50.7088,50.7435,116400.0
2007-10-02 10:40:00,58.47,58.53,58.39,58.49,32600.0,50.7435,50.7956,50.6741,50.7609,32600.0
2007-10-02 10:50:00,58.48,58.52,58.42,58.51,18200.0,50.7522,50.7869,50.7001,50.7782,18200.0
2007-10-02 11:00:00,58.52,58.86,58.52,58.73,56400.0,50.7869,51.082,50.7869,50.9692,56400.0
2007-10-02 11:10:00,58.73,58.75,58.58,58.59,17500.0,50.9692,50.9865,50.839,50.8477,17500.0
2007-10-02 11:20:00,58.59,58.63,58.52,58.55,14900.0,50.8477,50.8824,50.7869,50.8129,14900.0
2007-10-02 11:30:00,58.54,58.55,58.43,58.43,23500.0,50.8043,50.8129,50.7088,50.7088,23500.0
2007-10-02 11:40:00,58.45,58.49,58.41,58.46,47200.0,50.7262,50.7609,50.6914,50.7348,47200.0
2007-10-02 11:50:00,58.44,58.47,58.4,58.46,87500.0,50.7175,50.7435,50.6828,50.7348,87500.0
2007-10-02 12:00:00,58.46,58.5,58.44,58.46,65600.0,50.7348,50.7695,50.7175,50.7348,65600.0
2007-10-02 12:10:00,58.46,58.48,58.43,58.43,17600.0,50.7348,50.7522,50.7088,50.7088,17600.0
2007-10-02 12:20:00,58.45,58.46,58.4,58.45,60400.0,50.7262,50.7348,50.6828,50.7262,60400.0
2007-10-02 12:30:00,58.45,58.46,58.39,58.43,20500.0,50.7262,50.7348,50.6741,50.7088,20500.0
2007-10-02 12:40:00,58.43,58.47,58.42,58.44,33500.0,50.7088,50.7435,50.7001,50.7175,33500.0
2007-10-02 12:50:00,58.43,58.48,58.41,58.48,16400.0,50.7088,50.7522,50.6914,50.7522,16400.0
2007-10-02 13:00:00,58.48,58.55,58.45,58.54,17700.0,50.7522,50.8129,50.7262,50.8043,17700.0
2007-10-02 13:10:00,58.53,58.53,58.4,58.45,59800.0,50.7956,50.7956,50.6828,50.7262,59800.0
2007-10-02 13:20:00,58.45,58.48,58.4,58.42,23700.0,50.7262,50.7522,50.6828,50.7001,23700.0
2007-10-02 13:30:00,58.42,58.42,58.27,58.27,38600.0,50.7001,50.7001,50.5699,50.5699,38600.0
2007-10-02 13:40:00,58.28,58.33,58.21,58.32,38900.0,50.5786,50.622,50.5179,50.6133,38900.0
2007-10-02 13:50:00,58.33,58.42,58.31,58.36,17900.0,50.622,50.7001,50.6047,50.648,17900.0
2007-10-02 14:00:00,58.36,58.37,58.3,58.34,16500.0,50.648,50.6567,50.596,50.6307,16500.0
2007-10-02 14:10:00,58.31,58.46,58.31,58.46,19200.0,50.6047,50.7348,50.6047,50.7348,19200.0
2007-10-02 14:20:00,58.44,58.49,58.42,58.49,14200.0,50.7175,50.7609,50.7001,50.7609,14200.0
2007-10-02 14:30:00,58.49,58.52,58.41,58.42,24500.0,50.7609,50.7869,50.6914,50.7001,24500.0
2007-10-02 14:40:00,58.42,58.45,58.36,58.37,30300.0,50.7001,50.7262,50.648,50.6567,30300.0
2007-10-02 14:50:00,58.35,58.35,58.26,58.27,29400.0,50.6394,50.6394,50.5613,50.5699,29400.0
2007-10-02 15:00:00,58.27,58.29,58.22,58.28,27200.0,50.5699,50.5873,50.5265,50.5786,27200.0
2007-10-02 15:10:00,58.27,58.27,58.15,58.17,37600.0,50.5699,50.5699,50.4658,50.4832,37600.0
2007-10-02 15:20:00,58.19,58.28,58.18,58.23,31200.0,50.5005,50.5786,50.4918,50.5352,31200.0
2007-10-02 15:30:00,58.23,58.37,58.19,58.31,41800.0,50.5352,50.6567,50.5005,50.6047,41800.0
2007-10-02 15:40:00,58.32,58.5,58.31,58.47,51200.0,50.6133,50.7695,50.6047,50.7435,51200.0
2007-10-02 15:50:00,58.5,58.5,58.38,58.42,65100.0,50.7695,50.7695,50.6654,50.7001,65100.0
2007-10-03 09:30:00,58.05,58.44,58.05,58.34,43900.0,50.379,50.7175,50.379,50.6307,43900.0
2007-10-03 09:40:00,58.35,58.49,58.11,58.19,58500.0,50.6394,50.7609,50.4311,50.5005,58500.0
2007-10-03 09:50:00,58.21,58.22,58.0,58.18,58800.0,50.5179,50.5265,50.3356,50.4918,58800.0
2007-10-03 10:00:00,58.17,58.47,58.17,58.46,88300.0,50.4832,50.7435,50.4832,50.7348,88300.0
2007-10-03 10:10:00,58.46,58.48,58.37,58.38,72300.0,50.7348,50.7522,50.6567,50.6654,72300.0
2007-10-03 10:20:00,58.4,58.47,58.34,58.47,154400.0,50.6828,50.7435,50.6307,50.7435,154400.0
2007-10-03 10:30:00,58.47,58.53,58.46,58.53,37700.0,50.7435,50.7956,50.7348,50.7956,37700.0
2007-10-03 10:40:00,58.54,58.7,58.51,58.7,24900.0,50.8043,50.9431,50.7782,50.9431,24900.0
2007-10-03 10:50:00,58.7,58.84,58.7,58.79,21200.0,50.9431,51.0646,50.9431,51.0212,21200.0
2007-10-03 11:00:00,58.79,58.9,58.74,58.87,62900.0,51.0212,51.1167,50.9778,51.0907,62900.0
2007-10-03 11:10:00,58.88,59.0,58.87,58.96,34700.0,51.0993,51.2035,51.0907,51.1688,34700.0
2007-10-03 11:20:00,58.96,58.97,58.86,58.86,19300.0,51.1688,51.1774,51.082,51.082,19300.0
2007-10-03 11:30:00,58.86,58.88,58.81,58.87,46500.0,51.082,51.0993,51.0386,51.0907,46500.0
2007-10-03 11:40:00,58.87,58.9,58.83,58.89,37800.0,51.0907,51.1167,51.0559,51.108,37800.0
2007-10-03 11:50:00,58.9,58.92,58.83,58.84,53900.0,51.1167,51.134,51.0559,51.0646,53900.0
2007-10-03 12:00:00,58.85,58.85,58.76,58.76,24700.0,51.0733,51.0733,50.9952,50.9952,24700.0
2007-10-03 12:10:00,58.75,58.76,58.64,58.66,117400.0,50.9865,50.9952,50.891,50.9084,117400.0
2007-10-03 12:20:00,58.66,58.7,58.58,58.58,28600.0,50.9084,50.9431,50.839,50.839,28600.0
2007-10-03 12:30:00,58.59,58.69,58.57,58.68,29100.0,50.8477,50.9344,50.8303,50.9258,29100.0
2007-10-03 12:40:00,58.65,58.79,58.64,58.74,17200.0,50.8997,51.0212,50.891,50.9778,17200.0
2007-10-03 12:50:00,58.75,58.82,58.75,58.79,26300.0,50.9865,51.0473,50.9865,51.0212,26300.0
2007-10-03 13:00:00,58.78,58.8,58.76,58.79,12300.0,51.0125,51.0299,50.9952,51.0212,12300.0
2007-10-03 13:10:00,58.78,58.78,58.68,58.73,109600.0,51.0125,51.0125,50.9258,50.9692,109600.0
2007-10-03 13:20:00,58.74,58.82,58.67,58.79,41900.0,50.9778,51.0473,50.9171,51.0212,41900.0
2007-10-03 13:30:00,58.79,58.85,58.72,58.73,22500.0,51.0212,51.0733,50.9605,50.9692,22500.0
2007-10-03 13:40:00,58.72,58.81,58.72,58.79,23400.0,50.9605,51.0386,50.9605,51.0212,23400.0
2007-10-03 13:50:00,58.8,58.85,58.76,58.81,22200.0,51.0299,51.0733,50.9952,51.0386,22200.0
2007-10-03 14:00:00,58.8,58.86,58.71,58.79,35200.0,51.0299,51.082,50.9518,51.0212,35200.0
2007-10-03 14:10:00,58.8,58.82,58.71,58.76,28500.0,51.0299,51.0473,50.9518,50.9952,28500.0
2007-10-03 14:20:00,58.75,58.76,58.71,58.72,26700.0,50.9865,50.9952,50.9518,50.9605,26700.0
2007-10-03 14:30:00,58.72,58.78,58.69,58.73,38000.0,50.9605,51.0125,50.9344,50.9692,38000.0
2007-10-03 14:40:00,58.73,58.76,58.72,58.73,33800.0,50.9692,50.9952,50.9605,50.9692,33800.0
2007-10-03 14:50:00,58.74,58.76,58.71,58.73,29400.0,50.9778,50.9952,50.9518,50.9692,29400.0
2007-10-03 15:00:00,58.74,58.75,58.64,58.7,23500.0,50.9778,50.9865,50.891,50.9431,23500.0
2007-10-03 15:10:00,58.71,58.71,58.59,58.59,72100.0,50.9518,50.9518,50.8477,50.8477,72100.0
2007-10-03 15:20:00,58.59,58.6,58.53,58.55,26900.0,50.8477,50.8563,50.7956,50.8129,26900.0
2007-10-03 15:30:00,58.53,58.54,58.48,58.51,47400.0,50.7956,50.8043,50.7522,50.7782,47400.0
2007-10-03 15:40:00,58.5,58.5,58.41,58.46,49000.0,50.7695,50.7695,50.6914,50.7348,49000.0
2007-10-03 15:50:00,58.46,58.62,58.43,58.52,80200.0,50.7348,50.8737,50.7088,50.7869,80200.0
2007-10-04 09:30:00,58.95,59.0,58.67,58.99,31600.0,51.1601,51.2035,50.9171,51.1948,31600.0
2007-10-04 09:40:00,58.97,59.17,58.97,59.09,51100.0,51.1774,51.351,51.1774,51.2816,51100.0
2007-10-04 09:50:00,59.07,59.18,59.07,59.07,26900.0,51.2642,51.3597,51.2642,51.2642,26900.0
2007-10-04 10:00:00,59.07,59.1,58.87,58.89,47800.0,51.2642,51.2903,51.0907,51.108,47800.0
2007-10-04 10:10:00,58.88,58.95,58.77,58.82,64900.0,51.0993,51.1601,51.0039,51.0473,64900.0
2007-10-04 10:20:00,58.84,58.91,58.76,58.85,34800.0,51.0646,51.1254,50.9952,51.0733,34800.0
2007-10-04 10:30:00,58.87,59.0,58.87,58.97,42900.0,51.0907,51.2035,51.0907,51.1774,42900.0
2007-10-04 10:40:00,58.99,59.05,58.98,59.01,35100.0,51.1948,51.2469,51.1861,51.2122,35100.0
2007-10-04 10:50:00,59.01,59.09,59.0,59.04,24800.0,51.2122,51.2816,51.2035,51.2382,24800.0
2007-10-04 11:00:00,59.02,59.03,58.95,59.0,43400.0,51.2208,51.2295,51.1601,51.2035,43400.0
2007-10-04 11:10:00,59.0,59.14,58.99,59.08,40700.0,51.2035,51.325,51.1948,51.2729,40700.0
2007-10-04 11:20:00,59.1,59.1,59.06,59.09,39800.0,51.2903,51.2903,51.2555,51.2816,39800.0
2007-10-04 11:30:00,59.06,59.13,59.06,59.11,18600.0,51.2555,51.3163,51.2555,51.2989,18600.0
2007-10-04 11:40:00,59.11,59.17,59.09,59.09,15200.0,51.2989,51.351,51.2816,51.2816,15200.0
2007-10-04 11:50:00,59.08,59.11,59.07,59.09,14500.0,51.2729,51.2989,51.2642,51.2816,14500.0
2007-10-04 12:00:00,59.09,59.09,59.01,59.06,13400.0,51.2816,51.2816,51.2122,51.2555,13400.0
2007-10-04 12:10:00,59.05,59.06,59.0,59.04,27600.0,51.2469,51.2555,51.2035,51.2382,27600.0
2007-10-04 12:20:00,59.04,59.05,59.0,59.02,17400.0,51.2382,51.2469,51.2035,51.2208,17400.0
2007-10-04 12:30:00,59.01,59.03,59.0,59.01,20000.0,51.2122,51.2295,51.2035,51.2122,20000.0
2007-10-04 12:40:00,59.02,59.06,59.0,59.06,21400.0,51.2208,51.2555,51.2035,51.2555,21400.0
2007-10-04 12:50:00,59.06,59.06,59.0,59.02,15700.0,51.2555,51.2555,51.2035,51.2208,15700.0
2007-10-04 13:00:00,59.01,59.08,59.0,59.01,30200.0,51.2122,51.2729,51.2035,51.2122,30200.0
2007-10-04 13:10:00,59.02,59.04,59.0,59.02,22000.0,51.2208,51.2382,51.2035,51.2208,22000.0
2007-10-04 13:20:00,59.01,59.05,58.99,59.02,57200.0,51.2122,51.2469,51.1948,51.2208,57200.0
2007-10-04 13:30:00,59.01,59.03,58.99,59.02,41900.0,51.2122,51.2295,51.1948,51.2208,41900.0
2007-10-04 13:40:00,59.01,59.03,58.99,59.02,49100.0,51.2122,51.2295,51.1948,51.2208,49100.0
2007-10-04 13:50:00,59.02,59.05,59.0,59.02,26300.0,51.2208,51.2469,51.2035,51.2208,26300.0
2007-10-04 14:00:00,59.03,59.11,59.01,59.1,35900.0,51.2295,51.2989,51.2122,51.2903,35900.0
2007-10-04 14:10:00,59.07,59.12,58.99,59.03,38000.0,51.2642,51.3076,51.1948,51.2295,38000.0
2007-10-04 14:20:00,59.04,59.04,58.91,58.93,24600.0,51.2382,51.2382,51.1254,51.1427,24600.0
2007-10-04 14:30:00,58.92,58.94,58.9,58.92,28200.0,51.134,51.1514,51.1167,51.134,28200.0
2007-10-04 14:40:00,58.92,58.93,58.71,58.74,35800.0,51.134,51.1427,50.9518,50.9778,35800.0
2007-10-04 14:50:00,58.74,58.94,58.74,58.91,46500.0,50.9778,51.1514,50.9778,51.1254,46500.0
2007-10-04 15:00:00,58.92,59.06,58.91,59.04,58100.0,51.134,51.2555,51.1254,51.2382,58100.0
2007-10-04 15:10:00,59.04,59.16,59.04,59.11,87400.0,51.2382,51.3423,51.2382,51.2989,87400.0
2007-10-04 15:20:00,59.12,59.15,58.99,59.0,47200.0,51.3076,51.3337,51.1948,51.2035,47200.0
2007-10-04 15:30:00,59.0,59.04,58.97,58.99,52800.0,51.2035,51.2382,51.1774,51.1948,52800.0
2007-10-04 15:40:00,58.99,59.11,58.94,58.99,130900.0,51.1948,51.2989,51.1514,51.1948,130900.0
2007-10-04 15:50:00,59.0,59.8,58.99,59.3,463900.0,51.2035,51.8978,51.1948,51.4638,463900.0
2007-10-05 09:30:00,59.52,59.66,59.1,59.15,115000.0,51.6548,51.7763,51.2903,51.3337,115000.0
2007-10-05 09:40:00,59.14,59.23,58.83,59.12,105500.0,51.325,51.4031,51.0559,51.3076,105500.0
2007-10-05 09:50:00,59.12,59.66,59.07,59.65,63600.0,51.3076,51.7763,51.2642,51.7676,63600.0
2007-10-05 10:00:00,59.64,59.98,59.63,59.98,48900.0,51.7589,52.054,51.7502,52.054,48900.0
2007-10-05 10:10:00,59.97,60.0,59.75,59.76,92900.0,52.0453,52.0713,51.8544,51.863,92900.0
2007-10-05 10:20:00,59.76,59.89,59.57,59.61,51800.0,51.863,51.9759,51.6982,51.7329,51800.0
2007-10-05 10:30:00,59.59,59.68,59.59,59.64,23300.0,51.7155,51.7936,51.7155,51.7589,23300.0
2007-10-05 10:40:00,59.64,59.69,59.57,59.63,38600.0,51.7589,51.8023,51.6982,51.7502,38600.0
2007-10-05 10:50:00,59.64,59.87,59.63,59.84,63700.0,51.7589,51.9585,51.7502,51.9325,63700.0
2007-10-05 11:00:00,59.86,60.1,59.86,60.05,96000.0,51.9498,52.1581,51.9498,52.1147,96000.0
2007-10-05 11:10:00,60.05,60.15,60.05,60.1,46700.0,52.1147,52.2015,52.1147,52.1581,46700.0
2007-10-05 11:20:00,60.1,60.16,60.07,60.1,35800.0,52.1581,52.2102,52.1321,52.1581,35800.0
2007-10-05 11:30:00,60.1,60.24,60.07,60.18,40400.0,52.1581,52.2796,52.1321,52.2275,40400.0
2007-10-05 11:40:00,60.18,60.26,60.18,60.25,36400.0,52.2275,52.297,52.2275,52.2883,36400.0
2007-10-05 11:50:00,60.26,60.26,60.11,60.13,31200.0,52.297,52.297,52.1668,52.1842,31200.0
2007-10-05 12:00:00,60.11,60.11,59.93,59.93,24200.0,52.1668,52.1668,52.0106,52.0106,24200.0
2007-10-05 12:10:00,59.93,59.93,59.74,59.75,33100.0,52.0106,52.0106,51.8457,51.8544,33100.0
2007-10-05 12:20:00,59.74,59.75,59.65,59.66,23200.0,51.8457,51.8544,51.7676,51.7763,23200.0
2007-10-05 12:30:00,59.66,59.73,59.61,59.72,26700.0,51.7763,51.837,51.7329,51.8283,26700.0
2007-10-05 12:40:00,59.71,59.75,59.67,59.67,11700.0,51.8197,51.8544,51.7849,51.7849,11700.0
2007-10-05 12:50:00,59.67,59.69,59.61,59.61,20100.0,51.7849,51.8023,51.7329,51.7329,20100.0
2007-10-05 13:00:00,59.62,59.68,59.56,59.64,193400.0,51.7415,51.7936,51.6895,51.7589,193400.0
2007-10-05 13:10:00,59.62,59.64,59.6,59.62,9200.0,51.7415,51.7589,51.7242,51.7415,9200.0
2007-10-05 13:20:00,59.63,59.67,59.59,59.65,12400.0,51.7502,51.7849,51.7155,51.7676,12400.0
2007-10-05 13:30:00,59.64,59.76,59.64,59.74,15900.0,51.7589,51.863,51.7589,51.8457,15900.0
2007-10-05 13:40:00,59.75,59.94,59.73,59.8,21000.0,51.8544,52.0193,51.837,51.8978,21000.0
2007-10-05 13:50:00,59.8,59.81,59.69,59.7,14700.0,51.8978,51.9064,51.8023,51.811,14700.0
2007-10-05 14:00:00,59.7,59.79,59.7,59.74,19100.0,51.811,51.8891,51.811,51.8457,19100.0
2007-10-05 14:10:00,59.73,59.73,59.64,59.64,14300.0,51.837,51.837,51.7589,51.7589,14300.0
2007-10-05 14:20:00,59.65,59.77,59.65,59.65,25700.0,51.7676,51.8717,51.7676,51.7676,25700.0
2007-10-05 14:30:00,59.65,59.66,59.59,59.65,20100.0,51.7676,51.7763,51.7155,51.7676,20100.0
2007-10-05 14:40:00,59.63,59.65,59.61,59.61,10500.0,51.7502,51.7676,51.7329,51.7329,10500.0
2007-10-05 14:50:00,59.62,59.65,59.59,59.65,26900.0,51.7415,51.7676,51.7155,51.7676,26900.0
2007-10-05 15:00:00,59.64,59.69,59.64,59.65,22700.0,51.7589,51.8023,51.7589,51.7676,22700.0
2007-10-05 15:10:00,59.65,59.66,59.61,59.62,24500.0,51.7676,51.7763,51.7329,51.7415,24500.0
2007-10-05 15:20:00,59.62,59.65,59.6,59.64,19800.0,51.7415,51.7676,51.7242,51.7589,19800.0
2007-10-05 15:30:00,59.63,59.66,59.6,59.64,34700.0,51.7502,51.7763,51.7242,51.7589,34700.0
2007-10-05 15:40:00,59.64,59.64,59.58,59.63,73500.0,51.7589,51.7589,51.7068,51.7502,73500.0
2007-10-05 15:50:00,59.62,59.69,59.6,59.62,69900.0,51.7415,51.8023,51.7242,51.7415,69900.0
2007-10-08 09:30:00,60.0,60.0,59.7,59.7,52400.0,52.0713,52.0713,51.811,51.811,52400.0
2007-10-08 09:40:00,59.7,59.7,59.54,59.59,56800.0,51.811,51.811,51.6721,51.7155,56800.0
2007-10-08 09:50:00,59.56,59.59,59.33,59.42,30500.0,51.6895,51.7155,51.4899,51.568,30500.0
2007-10-08 10:00:00,59.45,59.63,59.43,59.6,32500.0,51.594,51.7502,51.5767,51.7242,32500.0
2007-10-08 10:10:00,59.58,59.58,59.38,59.45,23700.0,51.7068,51.7068,51.5333,51.594,23700.0
2007-10-08 10:20:00,59.45,59.52,59.32,59.36,26200.0,51.594,51.6548,51.4812,51.5159,26200.0
2007-10-08 10:30:00,59.37,59.42,59.36,59.39,16100.0,51.5246,51.568,51.5159,51.5419,16100.0
2007-10-08 10:40:00,59.4,59.43,59.39,59.4,15300.0,51.5506,51.5767,51.5419,51.5506,15300.0
2007-10-08 10:50:00,59.42,59.43,59.38,59.41,11500.0,51.568,51.5767,51.5333,51.5593,11500.0
2007-10-08 11:00:00,59.42,59.44,59.26,59.27,23900.0,51.568,51.5853,51.4291,51.4378,23900.0
2007-10-08 11:10:00,59.29,59.33,59.26,59.3,18400.0,51.4552,51.4899,51.4291,51.4638,18400.0
2007-10-08 11:20:00,59.31,59.31,59.27,59.28,20000.0,51.4725,51.4725,51.4378,51.4465,20000.0
2007-10-08 11:30:00,59.28,59.33,59.26,59.28,14500.0,51.4465,51.4899,51.4291,51.4465,14500.0
2007-10-08 11:40:00,59.27,59.27,59.2,59.23,18400.0,51.4378,51.4378,51.377,51.4031,18400.0
2007-10-08 11:50:00,59.22,59.26,59.21,59.25,17500.0,51.3944,51.4291,51.3857,51.4204,17500.0
2007-10-08 12:00:00,59.25,59.35,59.25,59.33,13900.0,51.4204,51.5072,51.4204,51.4899,13900.0
2007-10-08 12:10:00,59.33,59.33,59.27,59.31,10700.0,51.4899,51.4899,51.4378,51.4725,10700.0
2007-10-08 12:20:00,59.32,59.33,59.27,59.29,8400.0,51.4812,51.4899,51.4378,51.4552,8400.0
2007-10-08 12:30:00,59.31,59.33,59.29,59.29,48700.0,51.4725,51.4899,51.4552,51.4552,48700.0
2007-10-08 12:40:00,59.28,59.29,59.13,59.14,40500.0,51.4465,51.4552,51.3163,51.325,40500.0
2007-10-08 12:50:00,59.14,59.15,59.11,59.11,17800.0,51.325,51.3337,51.2989,51.2989,17800.0
2007-10-08 13:00:00,59.12,59.12,59.06,59.1,18100.0,51.3076,51.3076,51.2555,51.2903,18100.0
2007-10-08 13:10:00,59.1,59.17,59.09,59.12,20100.0,51.2903,51.351,51.2816,51.3076,20100.0
2007-10-08 13:20:00,59.13,59.15,59.11,59.12,19800.0,51.3163,51.3337,51.2989,51.3076,19800.0
2007-10-08 13:30:00,59.13,59.14,59.04,59.08,27700.0,51.3163,51.325,51.2382,51.2729,27700.0
2007-10-08 13:40:00,59.08,59.09,58.93,58.97,120200.0,51.2729,51.2816,51.1427,51.1774,120200.0
2007-10-08 13:50:00,58.97,59.05,58.93,58.95,24200.0,51.1774,51.2469,51.1427,51.1601,24200.0
2007-10-08 14:00:00,58.97,59.0,58.94,58.96,25000.0,51.1774,51.2035,51.1514,51.1688,25000.0
2007-10-08 14:10:00,58.97,58.97,58.91,58.95,22400.0,51.1774,51.1774,51.1254,51.1601,22400.0
2007-10-08 14:20:00,58.96,58.97,58.9,58.92,19600.0,51.1688,51.1774,51.1167,51.134,19600.0
2007-10-08 14:30:00,58.92,59.02,58.9,59.02,29100.0,51.134,51.2208,51.1167,51.2208,29100.0
2007-10-08 14:40:00,59.01,59.03,58.96,59.03,26900.0,51.2122,51.2295,51.1688,51.2295,26900.0
2007-10-08 14:50:00,59.03,59.04,58.98,58.99,23300.0,51.2295,51.2382,51.1861,51.1948,23300.0
2007-10-08 15:00:00,59.0,59.04,59.0,59.03,19500.0,51.2035,51.2382,51.2035,51.2295,19500.0
2007-10-08 15:10:00,59.04,59.1,59.04,59.1,24700.0,51.2382,51.2903,51.2382,51.2903,24700.0
2007-10-08 15:20:00,59.1,59.2,59.1,59.2,42700.0,51.2903,51.377,51.2903,51.377,42700.0
2007-10-08 15:30:00,59.2,59.2,59.15,59.17,63200.0,51.377,51.377,51.3337,51.351,63200.0
2007-10-08 15:40:00,59.17,59.17,59.11,59.13,29000.0,51.351,51.351,51.2989,51.3163,29000.0
2007-10-08 15:50:00,59.14,59.18,59.11,59.14,60300.0,51.325,51.3597,51.2989,51.325,60300.0
2007-10-09 09:30:00,59.0,59.38,57.32,59.3,81200.0,51.2035,51.5333,49.7455,51.4638,81200.0
2007-10-09 09:40:00,59.29,59.68,59.27,59.3,69200.0,51.4552,51.7936,51.4378,51.4638,69200.0
2007-10-09 09:50:00,59.3,59.34,59.2,59.27,19500.0,51.4638,51.4985,51.377,51.4378,19500.0
2007-10-09 10:00:00,59.27,59.3,59.13,59.16,30200.0,51.4378,51.4638,51.3163,51.3423,30200.0
2007-10-09 10:10:00,59.16,59.18,59.05,59.16,26900.0,51.3423,51.3597,51.2469,51.3423,26900.0
2007-10-09 10:20:00,59.16,59.37,59.16,59.36,24800.0,51.3423,51.5246,51.3423,51.5159,24800.0
2007-10-09 10:30:00,59.32,59.48,59.27,59.44,25400.0,51.4812,51.62,51.4378,51.5853,25400.0
2007-10-09 10:40:00,59.45,59.5,59.43,59.46,11800.0,51.594,51.6374,51.5767,51.6027,11800.0
2007-10-09 10:50:00,59.46,59.48,59.33,59.44,14800.0,51.6027,51.62,51.4899,51.5853,14800.0
2007-10-09 11:00:00,59.44,59.5,59.41,59.47,15100.0,51.5853,51.6374,51.5593,51.6114,15100.0
2007-10-09 11:10:00,59.48,59.48,59.42,59.43,10000.0,51.62,51.62,51.568,51.5767,10000.0
2007-10-09 11:20:00,59.42,59.45,59.41,59.41,16400.0,51.568,51.594,51.5593,51.5593,16400.0
2007-10-09 11:30:00,59.43,59.5,59.39,59.4,33200.0,51.5767,51.6374,51.5419,51.5506,33200.0
2007-10-09 11:40:00,59.4,59.45,59.33,59.36,17300.0,51.5506,51.594,51.4899,51.5159,17300.0
2007-10-09 11:50:00,59.38,59.47,59.38,59.44,22800.0,51.5333,51.6114,51.5333,51.5853,22800.0
2007-10-09 12:00:00,59.45,59.48,59.44,59.46,11600.0,51.594,51.62,51.5853,51.6027,11600.0
2007-10-09 12:10:00,59.45,59.49,59.42,59.47,12400.0,51.594,51.6287,51.568,51.6114,12400.0
2007-10-09 12:20:00,59.47,59.5,59.45,59.46,10800.0,51.6114,51.6374,51.594,51.6027,10800.0
2007-10-09 12:30:00,59.48,59.5,59.4,59.4,18800.0,51.62,51.6374,51.5506,51.5506,18800.0
2007-10-09 12:40:00,59.4,59.4,59.28,59.3,19700.0,51.5506,51.5506,51.4465,51.4638,19700.0
2007-10-09 12:50:00,59.31,59.31,59.22,59.23,12300.0,51.4725,51.4725,51.3944,51.4031,12300.0
2007-10-09 13:00:00,59.24,59.24,59.13,59.21,13500.0,51.4118,51.4118,51.3163,51.3857,13500.0
2007-10-09 13:10:00,59.21,59.27,59.2,59.26,7800.0,51.3857,51.4378,51.377,51.4291,7800.0
2007-10-09 13:20:00,59.26,59.27,59.19,59.19,12000.0,51.4291,51.4378,51.3684,51.3684,12000.0
2007-10-09 13:30:00,59.17,59.27,59.15,59.23,10100.0,51.351,51.4378,51.3337,51.4031,10100.0
2007-10-09 13:40:00,59.24,59.38,59.22,59.38,15600.0,51.4118,51.5333,51.3944,51.5333,15600.0
2007-10-09 13:50:00,59.36,59.44,59.34,59.4,9000.0,51.5159,51.5853,51.4985,51.5506,9000.0
2007-10-09 14:00:00,59.4,59.46,59.32,59.4,19600.0,51.5506,51.6027,51.4812,51.5506,19600.0
2007-10-09 14:10:00,59.42,59.44,59.38,59.38,13600.0,51.568,51.5853,51.5333,51.5333,13600.0
2007-10-09 14:20:00,59.36,59.5,59.35,59.5,25400.0,51.5159,51.6374,51.5072,51.6374,25400.0
2007-10-09 14:30:00,59.5,59.71,59.49,59.7,54800.0,51.6374,51.8197,51.6287,51.811,54800.0
2007-10-09 14:40:00,59.7,59.8,59.7,59.76,33100.0,51.811,51.8978,51.811,51.863,33100.0
2007-10-09 14:50:00,59.74,59.8,59.69,59.73,26000.0,51.8457,51.8978,51.8023,51.837,26000.0
2007-10-09 15:00:00,59.73,59.73,59.62,59.65,9000.0,51.837,51.837,51.7415,51.7676,9000.0
2007-10-09 15:10:00,59.64,59.84,59.63,59.82,32600.0,51.7589,51.9325,51.7502,51.9151,32600.0
2007-10-09 15:20:00,59.84,59.88,59.73,59.82,42200.0,51.9325,51.9672,51.837,51.9151,42200.0
2007-10-09 15:30:00,59.81,59.85,59.75,59.8,30400.0,51.9064,51.9412,51.8544,51.8978,30400.0
2007-10-09 15:40:00,59.8,59.88,59.67,59.69,38100.0,51.8978,51.9672,51.7849,51.8023,38100.0
2007-10-09 15:50:00,59.69,59.84,59.68,59.82,53600.0,51.8023,51.9325,51.7936,51.9151,53600.0
2007-10-10 09:30:00,59.85,59.86,59.61,59.69,19300.0,51.9412,51.9498,51.7329,51.8023,19300.0
2007-10-10 09:40:00,59.74,59.97,59.7,59.94,24400.0,51.8457,52.0453,51.811,52.0193,24400.0
2007-10-10 09:50:00,59.92,59.92,59.8,59.83,15200.0,52.0019,52.0019,51.8978,51.9238,15200.0
2007-10-10 10:00:00,59.84,59.89,59.79,59.8,20200.0,51.9325,51.9759,51.8891,51.8978,20200.0
2007-10-10 10:10:00,59.78,59.78,59.68,59.69,8400.0,51.8804,51.8804,51.7936,51.8023,8400.0
2007-10-10 10:20:00,59.69,59.73,59.63,59.67,9000.0,51.8023,51.837,51.7502,51.7849,9000.0
2007-10-10 10:30:00,59.67,59.67,59.64,59.66,7500.0,51.7849,51.7849,51.7589,51.7763,7500.0
2007-10-10 10:40:00,59.65,59.69,59.6,59.65,6700.0,51.7676,51.8023,51.7242,51.7676,6700.0
2007-10-10 10:50:00,59.66,59.69,59.6,59.61,9200.0,51.7763,51.8023,51.7242,51.7329,9200.0
2007-10-10 11:00:00,59.6,59.83,59.59,59.83,18100.0,51.7242,51.9238,51.7155,51.9238,18100.0
2007-10-10 11:10:00,59.82,59.88,59.8,59.85,14000.0,51.9151,51.9672,51.8978,51.9412,14000.0
2007-10-10 11:20:00,59.82,59.9,59.8,59.9,19500.0,51.9151,51.9845,51.8978,51.9845,19500.0
2007-10-10 11:30:00,59.89,60.13,59.89,60.12,74800.0,51.9759,52.1842,51.9759,52.1755,74800.0
2007-10-10 11:40:00,60.13,60.54,60.13,60.52,86800.0,52.1842,52.54,52.1842,52.5226,86800.0
2007-10-10 11:50:00,60.52,60.64,60.51,60.63,55200.0,52.5226,52.6268,52.5139,52.6181,55200.0
2007-10-10 12:00:00,60.64,60.85,60.63,60.84,57500.0,52.6268,52.809,52.6181,52.8003,57500.0
2007-10-10 12:10:00,60.85,60.98,60.76,60.98,51800.0,52.809,52.9218,52.7309,52.9218,51800.0
2007-10-10 12:20:00,60.96,61.01,60.7,60.73,194300.0,52.9045,52.9479,52.6788,52.7049,194300.0
2007-10-10 12:30:00,60.74,60.76,60.65,60.74,47700.0,52.7135,52.7309,52.6354,52.7135,47700.0
2007-10-10 12:40:00,60.72,60.82,60.72,60.8,49200.0,52.6962,52.783,52.6962,52.7656,49200.0
2007-10-10 12:50:00,60.79,60.8,60.73,60.78,32400.0,52.7569,52.7656,52.7049,52.7483,32400.0
2007-10-10 13:00:00,60.78,60.79,60.72,60.75,37400.0,52.7483,52.7569,52.6962,52.7222,37400.0
2007-10-10 13:10:00,60.74,60.78,60.7,60.71,41900.0,52.7135,52.7483,52.6788,52.6875,41900.0
2007-10-10 13:20:00,60.71,60.76,60.69,60.76,21000.0,52.6875,52.7309,52.6701,52.7309,21000.0
2007-10-10 13:30:00,60.76,60.87,60.76,60.86,18500.0,52.7309,52.8264,52.7309,52.8177,18500.0
2007-10-10 13:40:00,60.86,60.92,60.86,60.91,28300.0,52.8177,52.8698,52.8177,52.8611,28300.0
2007-10-10 13:50:00,60.92,61.0,60.91,61.0,34400.0,52.8698,52.9392,52.8611,52.9392,34400.0
2007-10-10 14:00:00,61.0,61.02,60.82,60.82,40100.0,52.9392,52.9565,52.783,52.783,40100.0
2007-10-10 14:10:00,60.82,60.82,60.68,60.76,35000.0,52.783,52.783,52.6615,52.7309,35000.0
2007-10-10 14:20:00,60.75,60.75,60.51,60.67,50900.0,52.7222,52.7222,52.5139,52.6528,50900.0
2007-10-10 14:30:00,60.68,60.68,60.52,60.54,49300.0,52.6615,52.6615,52.5226,52.54,49300.0
2007-10-10 14:40:00,60.54,60.68,60.44,60.66,54100.0,52.54,52.6615,52.4532,52.6441,54100.0
2007-10-10 14:50:00,60.65,60.68,60.57,60.66,45700.0,52.6354,52.6615,52.566,52.6441,45700.0
2007-10-10 15:00:00,60.66,60.68,60.65,60.67,48200.0,52.6441,52.6615,52.6354,52.6528,48200.0
2007-10-10 15:10:00,60.66,60.7,60.59,60.65,44900.0,52.6441,52.6788,52.5834,52.6354,44900.0
2007-10-10 15:20:00,60.66,60.82,60.65,60.79,76400.0,52.6441,52.783,52.6354,52.7569,76400.0
2007-10-10 15:30:00,60.8,60.8,60.71,60.76,66800.0,52.7656,52.7656,52.6875,52.7309,66800.0
2007-10-10 15:40:00,60.75,60.81,60.66,60.76,121100.0,52.7222,52.7743,52.6441,52.7309,121100.0
2007-10-10 15:50:00,60.74,60.74,60.42,60.42,153700.0,52.7135,52.7135,52.4358,52.4358,153700.0
2007-10-11 09:30:00,60.9,60.9,60.57,60.68,37200.0,52.8524,52.8524,52.566,52.6615,37200.0
2007-10-11 09:40:00,60.68,60.76,60.35,60.46,34200.0,52.6615,52.7309,52.3751,52.4705,34200.0
2007-10-11 09:50:00,60.47,60.51,60.3,60.33,74400.0,52.4792,52.5139,52.3317,52.3577,74400.0
2007-10-11 10:00:00,60.37,60.38,59.99,60.03,61700.0,52.3924,52.4011,52.0627,52.0974,61700.0
2007-10-11 10:10:00,60.01,60.05,59.76,59.8,53100.0,52.08,52.1147,51.863,51.8978,53100.0
2007-10-11 10:20:00,59.8,60.11,59.8,60.0,34800.0,51.8978,52.1668,51.8978,52.0713,34800.0
2007-10-11 10:30:00,60.0,60.0,59.59,59.65,44600.0,52.0713,52.0713,51.7155,51.7676,44600.0
2007-10-11 10:40:00,59.62,59.76,59.56,59.65,31200.0,51.7415,51.863,51.6895,51.7676,31200.0
2007-10-11 10:50:00,59.63,59.71,59.54,59.6,29200.0,51.7502,51.8197,51.6721,51.7242,29200.0
2007-10-11 11:00:00,59.64,59.7,59.58,59.7,25100.0,51.7589,51.811,51.7068,51.811,25100.0
2007-10-11 11:10:00,59.7,59.89,59.7,59.74,28400.0,51.811,51.9759,51.811,51.8457,28400.0
2007-10-11 11:20:00,59.76,59.94,59.76,59.91,11500.0,51.863,52.0193,51.863,51.9932,11500.0
2007-10-11 11:30:00,59.91,60.08,59.9,60.08,9400.0,51.9932,52.1408,51.9845,52.1408,9400.0
2007-10-11 11:40:00,60.08,60.18,60.08,60.17,22800.0,52.1408,52.2275,52.1408,52.2189,22800.0
2007-10-11 11:50:00,60.17,60.24,60.01,60.01,12100.0,52.2189,52.2796,52.08,52.08,12100.0
2007-10-11 12:00:00,60.01,60.05,59.9,59.94,16400.0,52.08,52.1147,51.9845,52.0193,16400.0
2007-10-11 12:10:00,59.92,60.0,59.9,59.99,6700.0,52.0019,52.0713,51.9845,52.0627,6700.0
2007-10-11 12:20:00,60.01,60.05,59.99,60.04,9800.0,52.08,52.1147,52.0627,52.106,9800.0
2007-10-11 12:30:00,60.06,60.14,60.06,60.13,6000.0,52.1234,52.1928,52.1234,52.1842,6000.0
2007-10-11 12:40:00,60.15,60.19,60.15,60.17,21500.0,52.2015,52.2362,52.2015,52.2189,21500.0
2007-10-11 12:50:00,60.19,60.24,60.17,60.21,16400.0,52.2362,52.2796,52.2189,52.2536,16400.0
2007-10-11 13:00:00,60.19,60.19,60.03,60.11,21700.0,52.2362,52.2362,52.0974,52.1668,21700.0
2007-10-11 13:10:00,60.09,60.13,60.08,60.13,16200.0,52.1494,52.1842,52.1408,52.1842,16200.0
2007-10-11 13:20:00,60.13,60.14,60.09,60.1,17600.0,52.1842,52.1928,52.1494,52.1581,17600.0
2007-10-11 13:30:00,60.1,60.11,60.05,60.11,22200.0,52.1581,52.1668,52.1147,52.1668,22200.0
2007-10-11 13:40:00,60.11,60.18,60.09,60.14,9800.0,52.1668,52.2275,52.1494,52.1928,9800.0
2007-10-11 13:50:00,60.13,60.15,60.04,60.08,20000.0,52.1842,52.2015,52.106,52.1408,20000.0
2007-10-11 14:00:00,60.07,60.08,59.97,59.98,19200.0,52.1321,52.1408,52.0453,52.054,19200.0
2007-10-11 14:10:00,59.97,60.01,59.82,59.85,22000.0,52.0453,52.08,51.9151,51.9412,22000.0
2007-10-11 14:20:00,59.85,59.95,59.71,59.75,47300.0,51.9412,52.0279,51.8197,51.8544,47300.0
2007-10-11 14:30:00,59.76,59.87,59.71,59.81,26600.0,51.863,51.9585,51.8197,51.9064,26600.0
2007-10-11 14:40:00,59.81,59.94,59.8,59.83,26700.0,51.9064,52.0193,51.8978,51.9238,26700.0
2007-10-11 14:50:00,59.86,59.95,59.83,59.9,52300.0,51.9498,52.0279,51.9238,51.9845,52300.0
2007-10-11 15:00:00,59.89,59.96,59.74,59.81,46400.0,51.9759,52.0366,51.8457,51.9064,46400.0
2007-10-11 15:10:00,59.8,59.87,59.77,59.82,87300.0,51.8978,51.9585,51.8717,51.9151,87300.0
2007-10-11 15:20:00,59.83,59.83,59.47,59.47,67600.0,51.9238,51.9238,51.6114,51.6114,67600.0
2007-10-11 15:30:00,59.49,59.54,59.41,59.54,78600.0,51.6287,51.6721,51.5593,51.6721,78600.0
2007-10-11 15:40:00,59.55,59.86,59.53,59.78,44800.0,51.6808,51.9498,51.6634,51.8804,44800.0
2007-10-11 15:50:00,59.79,59.92,59.71,59.82,77800.0,51.8891,52.0019,51.8197,51.9151,77800.0
2007-10-12 09:30:00,59.57,59.79,59.49,59.58,40400.0,51.6982,51.8891,51.6287,51.7068,40400.0
2007-10-12 09:40:00,59.56,59.61,59.44,59.47,10100.0,51.6895,51.7329,51.5853,51.6114,10100.0
2007-10-12 09:50:00,59.5,59.5,59.19,59.28,28600.0,51.6374,51.6374,51.3684,51.4465,28600.0
2007-10-12 10:00:00,59.26,59.28,59.04,59.17,41200.0,51.4291,51.4465,51.2382,51.351,41200.0
2007-10-12 10:10:00,59.15,59.15,58.75,58.8,42200.0,51.3337,51.3337,50.9865,51.0299,42200.0
2007-10-12 10:20:00,58.81,59.01,58.79,58.99,53200.0,51.0386,51.2122,51.0212,51.1948,53200.0
2007-10-12 10:30:00,58.99,59.09,58.9,58.99,40600.0,51.1948,51.2816,51.1167,51.1948,40600.0
2007-10-12 10:40:00,59.0,59.15,58.96,58.98,30700.0,51.2035,51.3337,51.1688,51.1861,30700.0
2007-10-12 10:50:00,58.99,59.07,58.96,59.0,20700.0,51.1948,51.2642,51.1688,51.2035,20700.0
2007-10-12 11:00:00,59.01,59.07,58.92,59.04,22500.0,51.2122,51.2642,51.134,51.2382,22500.0
2007-10-12 11:10:00,59.04,59.04,58.88,58.91,24600.0,51.2382,51.2382,51.0993,51.1254,24600.0
2007-10-12 11:20:00,58.91,59.0,58.9,58.95,22100.0,51.1254,51.2035,51.1167,51.1601,22100.0
2007-10-12 11:30:00,58.97,59.06,58.95,59.0,12300.0,51.1774,51.2555,51.1601,51.2035,12300.0
2007-10-12 11:40:00,59.02,59.05,58.99,59.02,17300.0,51.2208,51.2469,51.1948,51.2208,17300.0
2007-10-12 11:50:00,59.02,59.13,59.0,59.12,24300.0,51.2208,51.3163,51.2035,51.3076,24300.0
2007-10-12 12:00:00,59.13,59.16,59.08,59.12,16700.0,51.3163,51.3423,51.2729,51.3076,16700.0
2007-10-12 12:10:00,59.13,59.18,59.09,59.15,27600.0,51.3163,51.3597,51.2816,51.3337,27600.0
2007-10-12 12:20:00,59.17,59.2,59.08,59.1,35400.0,51.351,51.377,51.2729,51.2903,35400.0
2007-10-12 12:30:00,59.09,59.1,59.03,59.1,22100.0,51.2816,51.2903,51.2295,51.2903,22100.0
2007-10-12 12:40:00,59.1,59.15,59.05,59.1,42400.0,51.2903,51.3337,51.2469,51.2903,42400.0
2007-10-12 12:50:00,59.09,59.11,59.05,59.07,14800.0,51.2816,51.2989,51.2469,51.2642,14800.0
2007-10-12 13:00:00,59.06,59.09,59.04,59.06,37100.0,51.2555,51.2816,51.2382,51.2555,37100.0
2007-10-12 13:10:00,59.05,59.06,58.94,58.96,23700.0,51.2469,51.2555,51.1514,51.1688,23700.0
2007-10-12 13:20:00,58.95,58.99,58.88,58.95,25500.0,51.1601,51.1948,51.0993,51.1601,25500.0
2007-10-12 13:30:00,58.93,58.99,58.91,58.95,15800.0,51.1427,51.1948,51.1254,51.1601,15800.0
2007-10-12 13:40:00,58.94,59.02,58.92,59.0,14800.0,51.1514,51.2208,51.134,51.2035,14800.0
2007-10-12 13:50:00,58.99,59.02,58.93,58.93,11700.0,51.1948,51.2208,51.1427,51.1427,11700.0
2007-10-12 14:00:00,58.93,58.98,58.91,58.93,51600.0,51.1427,51.1861,51.1254,51.1427,51600.0
2007-10-12 14:10:00,58.93,58.95,58.89,58.9,27600.0,51.1427,51.1601,51.108,51.1167,27600.0
2007-10-12 14:20:00,58.92,58.92,58.87,58.89,37300.0,51.134,51.134,51.0907,51.108,37300.0
2007-10-12 14:30:00,58.87,58.96,58.87,58.95,22500.0,51.0907,51.1688,51.0907,51.1601,22500.0
2007-10-12 14:40:00,58.94,58.96,58.87,58.89,13300.0,51.1514,51.1688,51.0907,51.108,13300.0
2007-10-12 14:50:00,58.9,58.91,58.84,58.85,21500.0,51.1167,51.1254,51.0646,51.0733,21500.0
2007-10-12 15:00:00,58.86,58.88,58.8,58.8,26400.0,51.082,51.0993,51.0299,51.0299,26400.0
2007-10-12 15:10:00,58.81,58.84,58.78,58.84,45000.0,51.0386,51.0646,51.0125,51.0646,45000.0
2007-10-12 15:20:00,58.84,58.9,58.82,58.85,34100.0,51.0646,51.1167,51.0473,51.0733,34100.0
2007-10-12 15:30:00,58.87,58.95,58.86,58.95,37300.0,51.0907,51.1601,51.082,51.1601,37300.0
2007-10-12 15:40:00,58.95,59.08,58.92,59.08,62400.0,51.1601,51.2729,51.134,51.2729,62400.0
2007-10-12 15:50:00,59.07,59.1,58.96,59.06,65400.0,51.2642,51.2903,51.1688,51.2555,65400.0
2007-10-15 09:30:00,59.64,59.68,59.33,59.59,41500.0,51.7589,51.7936,51.4899,51.7155,41500.0
2007-10-15 09:40:00,59.61,59.61,59.16,59.26,85700.0,51.7329,51.7329,51.3423,51.4291,85700.0
2007-10-15 09:50:00,59.26,59.27,59.05,59.21,14700.0,51.4291,51.4378,51.2469,51.3857,14700.0
2007-10-15 10:00:00,59.21,59.45,59.18,59.45,17700.0,51.3857,51.594,51.3597,51.594,17700.0
2007-10-15 10:10:00,59.47,59.48,59.33,59.38,12400.0,51.6114,51.62,51.4899,51.5333,12400.0
2007-10-15 10:20:00,59.38,59.38,59.2,59.2,12100.0,51.5333,51.5333,51.377,51.377,12100.0
2007-10-15 10:30:00,59.21,59.26,59.16,59.19,23100.0,51.3857,51.4291,51.3423,51.3684,23100.0
2007-10-15 10:40:00,59.18,59.2,59.0,59.0,22500.0,51.3597,51.377,51.2035,51.2035,22500.0
2007-10-15 10:50:00,58.99,59.23,58.99,59.17,34300.0,51.1948,51.4031,51.1948,51.351,34300.0
2007-10-15 11:00:00,59.17,59.3,59.07,59.3,36900.0,51.351,51.4638,51.2642,51.4638,36900.0
2007-10-15 11:10:00,59.32,59.44,59.29,59.31,28800.0,51.4812,51.5853,51.4552,51.4725,28800.0
2007-10-15 11:20:00,59.31,59.31,59.11,59.11,24000.0,51.4725,51.4725,51.2989,51.2989,24000.0
2007-10-15 11:30:00,59.12,59.14,59.02,59.02,69300.0,51.3076,51.325,51.2208,51.2208,69300.0
2007-10-15 11:40:00,59.02,59.02,58.76,58.79,23900.0,51.2208,51.2208,50.9952,51.0212,23900.0
2007-10-15 11:50:00,58.81,58.86,58.79,58.86,10100.0,51.0386,51.082,51.0212,51.082,10100.0
2007-10-15 12:00:00,58.84,58.9,58.77,58.9,13700.0,51.0646,51.1167,51.0039,51.1167,13700.0
2007-10-15 12:10:00,58.89,59.01,58.88,58.96,20300.0,51.108,51.2122,51.0993,51.1688,20300.0
2007-10-15 12:20:00,58.94,58.98,58.93,58.93,4800.0,51.1514,51.1861,51.1427,51.1427,4800.0
2007-10-15 12:30:00,58.93,58.95,58.9,58.94,14200.0,51.1427,51.1601,51.1167,51.1514,14200.0
2007-10-15 12:40:00,58.93,58.95,58.9,58.91,9700.0,51.1427,51.1601,51.1167,51.1254,9700.0
2007-10-15 12:50:00,58.91,58.96,58.91,58.93,6300.0,51.1254,51.1688,51.1254,51.1427,6300.0
2007-10-15 13:00:00,58.93,58.94,58.84,58.86,20800.0,51.1427,51.1514,51.0646,51.082,20800.0
2007-10-15 13:10:00,58.85,58.85,58.72,58.73,13300.0,51.0733,51.0733,50.9605,50.9692,13300.0
2007-10-15 13:20:00,58.72,58.78,58.66,58.73,11700.0,50.9605,51.0125,50.9084,50.9692,11700.0
2007-10-15 13:30:00,58.72,58.73,58.69,58.7,6500.0,50.9605,50.9692,50.9344,50.9431,6500.0
2007-10-15 13:40:00,58.69,58.71,58.62,58.62,11100.0,50.9344,50.9518,50.8737,50.8737,11100.0
2007-10-15 13:50:00,58.62,58.63,58.53,58.61,17500.0,50.8737,50.8824,50.7956,50.865,17500.0
2007-10-15 14:00:00,58.62,58.63,58.5,58.53,12600.0,50.8737,50.8824,50.7695,50.7956,12600.0
2007-10-15 14:10:00,58.53,58.63,58.41,58.63,21500.0,50.7956,50.8824,50.6914,50.8824,21500.0
2007-10-15 14:20:00,58.61,58.63,58.5,58.61,11500.0,50.865,50.8824,50.7695,50.865,11500.0
2007-10-15 14:30:00,58.6,58.74,58.57,58.71,16400.0,50.8563,50.9778,50.8303,50.9518,16400.0
2007-10-15 14:40:00,58.72,58.83,58.71,58.79,16800.0,50.9605,51.0559,50.9518,51.0212,16800.0
2007-10-15 14:50:00,58.79,58.95,58.77,58.92,21400.0,51.0212,51.1601,51.0039,51.134,21400.0
2007-10-15 15:00:00,58.92,59.06,58.92,59.05,29200.0,51.134,51.2555,51.134,51.2469,29200.0
2007-10-15 15:10:00,59.05,59.07,58.87,58.96,26900.0,51.2469,51.2642,51.0907,51.1688,26900.0
2007-10-15 15:20:00,58.97,58.99,58.75,58.81,51800.0,51.1774,51.1948,50.9865,51.0386,51800.0
2007-10-15 15:30:00,58.81,58.82,58.69,58.79,46200.0,51.0386,51.0473,50.9344,51.0212,46200.0
2007-10-15 15:40:00,58.77,58.86,58.73,58.83,77300.0,51.0039,51.082,50.9692,51.0559,77300.0
2007-10-15 15:50:00,58.83,58.88,58.78,58.85,77500.0,51.0559,51.0993,51.0125,51.0733,77500.0
2007-10-16 09:30:00,58.83,58.87,58.35,58.53,42400.0,51.0559,51.0907,50.6394,50.7956,42400.0
2007-10-16 09:40:00,58.53,58.53,58.3,58.41,46100.0,50.7956,50.7956,50.596,50.6914,46100.0
2007-10-16 09:50:00,58.41,58.43,58.04,58.05,36900.0,50.6914,50.7088,50.3703,50.379,36900.0
2007-10-16 10:00:00,58.07,58.29,58.05,58.25,30900.0,50.3964,50.5873,50.379,50.5526,30900.0
2007-10-16 10:10:00,58.28,58.28,58.19,58.24,57300.0,50.5786,50.5786,50.5005,50.5439,57300.0
2007-10-16 10:20:00,58.21,58.26,58.03,58.08,25300.0,50.5179,50.5613,50.3617,50.405,25300.0
2007-10-16 10:30:00,58.08,58.2,58.07,58.08,20000.0,50.405,50.5092,50.3964,50.405,20000.0
2007-10-16 10:40:00,58.07,58.13,58.05,58.1,27900.0,50.3964,50.4484,50.379,50.4224,27900.0
2007-10-16 10:50:00,58.1,58.1,57.8,57.92,66500.0,50.4224,50.4224,50.162,50.2662,66500.0
2007-10-16 11:00:00,57.9,58.02,57.9,58.0,35800.0,50.2488,50.353,50.2488,50.3356,35800.0
2007-10-16 11:10:00,58.0,58.02,57.92,57.92,26500.0,50.3356,50.353,50.2662,50.2662,26500.0
2007-10-16 11:20:00,57.92,57.95,57.9,57.9,13000.0,50.2662,50.2922,50.2488,50.2488,13000.0
2007-10-16 11:30:00,57.9,58.1,57.86,58.07,51000.0,50.2488,50.4224,50.2141,50.3964,51000.0
2007-10-16 11:40:00,58.07,58.09,57.94,57.96,27100.0,50.3964,50.4137,50.2835,50.3009,27100.0
2007-10-16 11:50:00,57.96,58.01,57.86,57.9,20500.0,50.3009,50.3443,50.2141,50.2488,20500.0
2007-10-16 12:00:00,57.9,57.9,57.75,57.78,35000.0,50.2488,50.2488,50.1187,50.1447,35000.0
2007-10-16 12:10:00,57.79,57.79,57.72,57.72,45300.0,50.1534,50.1534,50.0926,50.0926,45300.0
2007-10-16 12:20:00,57.72,57.92,57.72,57.89,21300.0,50.0926,50.2662,50.0926,50.2402,21300.0
2007-10-16 12:30:00,57.89,57.93,57.64,57.68,40000.0,50.2402,50.2749,50.0232,50.0579,40000.0
2007-10-16 12:40:00,57.67,57.76,57.63,57.75,20900.0,50.0492,50.1273,50.0145,50.1187,20900.0
2007-10-16 12:50:00,57.75,57.78,57.71,57.72,18900.0,50.1187,50.1447,50.0839,50.0926,18900.0
2007-10-16 13:00:00,57.72,57.72,57.63,57.65,21300.0,50.0926,50.0926,50.0145,50.0319,21300.0
2007-10-16 13:10:00,57.65,57.76,57.64,57.75,18500.0,50.0319,50.1273,50.0232,50.1187,18500.0
2007-10-16 13:20:00,57.76,57.87,57.74,57.85,10200.0,50.1273,50.2228,50.11,50.2054,10200.0
2007-10-16 13:30:00,57.85,58.0,57.8,57.96,16500.0,50.2054,50.3356,50.162,50.3009,16500.0
2007-10-16 13:40:00,57.96,57.98,57.85,57.9,43600.0,50.3009,50.3183,50.2054,50.2488,43600.0
2007-10-16 13:50:00,57.88,58.0,57.86,57.93,41800.0,50.2315,50.3356,50.2141,50.2749,41800.0
2007-10-16 14:00:00,57.92,57.96,57.9,57.9,22200.0,50.2662,50.3009,50.2488,50.2488,22200.0
2007-10-16 14:10:00,57.91,57.98,57.88,57.89,32500.0,50.2575,50.3183,50.2315,50.2402,32500.0
2007-10-16 14:20:00,57.9,57.9,57.79,57.82,27100.0,50.2488,50.2488,50.1534,50.1794,27100.0
2007-10-16 14:30:00,57.78,57.91,57.72,57.8,48000.0,50.1447,50.2575,50.0926,50.162,48000.0
2007-10-16 14:40:00,57.83,57.9,57.81,57.89,12300.0,50.1881,50.2488,50.1707,50.2402,12300.0
2007-10-16 14:50:00,57.88,57.89,57.76,57.81,15400.0,50.2315,50.2402,50.1273,50.1707,15400.0
2007-10-16 15:00:00,57.82,57.92,57.79,57.92,54500.0,50.1794,50.2662,50.1534,50.2662,54500.0
2007-10-16 15:10:00,57.89,57.95,57.85,57.9,50600.0,50.2402,50.2922,50.2054,50.2488,50600.0
2007-10-16 15:20:00,57.93,57.93,57.85,57.91,68800.0,50.2749,50.2749,50.2054,50.2575,68800.0
2007-10-16 15:30:00,57.9,58.02,57.88,57.97,68300.0,50.2488,50.353,50.2315,50.3096,68300.0
2007-10-16 15:40:00,57.98,58.04,57.9,57.97,66100.0,50.3183,50.3703,50.2488,50.3096,66100.0
2007-10-16 15:50:00,57.97,58.05,57.95,57.97,41100.0,50.3096,50.379,50.2922,50.3096,41100.0
2007-10-17 09:30:00,58.19,59.37,58.19,58.32,21500.0,50.5005,51.5246,50.5005,50.6133,21500.0
2007-10-17 09:40:00,58.31,58.39,58.18,58.19,37600.0,50.6047,50.6741,50.4918,50.5005,37600.0
2007-10-17 09:50:00,58.19,58.24,58.05,58.15,31300.0,50.5005,50.5439,50.379,50.4658,31300.0
2007-10-17 10:00:00,58.15,58.2,58.04,58.1,21800.0,50.4658,50.5092,50.3703,50.4224,21800.0
2007-10-17 10:10:00,58.1,58.11,57.99,58.08,40600.0,50.4224,50.4311,50.3269,50.405,40600.0
2007-10-17 10:20:00,58.09,58.22,58.04,58.1,31800.0,50.4137,50.5265,50.3703,50.4224,31800.0
2007-10-17 10:30:00,58.1,58.25,58.09,58.16,22000.0,50.4224,50.5526,50.4137,50.4745,22000.0
2007-10-17 10:40:00,58.16,58.17,58.08,58.11,9800.0,50.4745,50.4832,50.405,50.4311,9800.0
2007-10-17 10:50:00,58.1,58.18,58.1,58.17,11700.0,50.4224,50.4918,50.4224,50.4832,11700.0
2007-10-17 11:00:00,58.14,58.15,58.05,58.09,11900.0,50.4571,50.4658,50.379,50.4137,11900.0
2007-10-17 11:10:00,58.07,58.16,58.06,58.07,11000.0,50.3964,50.4745,50.3877,50.3964,11000.0
2007-10-17 11:20:00,58.09,58.09,58.0,58.03,14300.0,50.4137,50.4137,50.3356,50.3617,14300.0
2007-10-17 11:30:00,58.04,58.15,58.02,58.14,14400.0,50.3703,50.4658,50.353,50.4571,14400.0
2007-10-17 11:40:00,58.14,58.18,58.12,58.15,10200.0,50.4571,50.4918,50.4398,50.4658,10200.0
2007-10-17 11:50:00,58.15,58.25,58.15,58.17,12800.0,50.4658,50.5526,50.4658,50.4832,12800.0
2007-10-17 12:00:00,58.17,58.2,58.14,58.18,10400.0,50.4832,50.5092,50.4571,50.4918,10400.0
2007-10-17 12:10:00,58.19,58.2,58.11,58.13,20500.0,50.5005,50.5092,50.4311,50.4484,20500.0
2007-10-17 12:20:00,58.12,58.13,58.0,58.01,16600.0,50.4398,50.4484,50.3356,50.3443,16600.0
2007-10-17 12:30:00,58.04,58.08,58.02,58.04,23200.0,50.3703,50.405,50.353,50.3703,23200.0
2007-10-17 12:40:00,58.04,58.07,58.02,58.03,14000.0,50.3703,50.3964,50.353,50.3617,14000.0
2007-10-17 12:50:00,58.06,58.07,58.0,58.02,30800.0,50.3877,50.3964,50.3356,50.353,30800.0
2007-10-17 13:00:00,58.03,58.13,58.01,58.02,14100.0,50.3617,50.4484,50.3443,50.353,14100.0
2007-10-17 13:10:00,58.04,58.13,58.01,58.08,19500.0,50.3703,50.4484,50.3443,50.405,19500.0
2007-10-17 13:20:00,58.07,58.14,58.04,58.08,24300.0,50.3964,50.4571,50.3703,50.405,24300.0
2007-10-17 13:30:00,58.06,58.15,58.05,58.05,10600.0,50.3877,50.4658,50.379,50.379,10600.0
2007-10-17 13:40:00,58.07,58.1,58.05,58.07,13100.0,50.3964,50.4224,50.379,50.3964,13100.0
2007-10-17 13:50:00,58.08,58.13,58.03,58.09,52600.0,50.405,50.4484,50.3617,50.4137,52600.0
2007-10-17 14:00:00,58.09,58.21,58.03,58.21,26300.0,50.4137,50.5179,50.3617,50.5179,26300.0
2007-10-17 14:10:00,58.2,58.25,58.08,58.14,15400.0,50.5092,50.5526,50.405,50.4571,15400.0
2007-10-17 14:20:00,58.17,58.18,58.07,58.16,10500.0,50.4832,50.4918,50.3964,50.4745,10500.0
2007-10-17 14:30:00,58.15,58.23,58.08,58.21,19500.0,50.4658,50.5352,50.405,50.5179,19500.0
2007-10-17 14:40:00,58.21,58.43,58.2,58.34,14100.0,50.5179,50.7088,50.5092,50.6307,14100.0
2007-10-17 14:50:00,58.34,58.35,58.15,58.33,15700.0,50.6307,50.6394,50.4658,50.622,15700.0
2007-10-17 15:00:00,58.33,58.43,58.26,58.3,45600.0,50.622,50.7088,50.5613,50.596,45600.0
2007-10-17 15:10:00,58.28,58.4,58.25,58.28,30200.0,50.5786,50.6828,50.5526,50.5786,30200.0
2007-10-17 15:20:00,58.28,58.36,58.28,58.32,15500.0,50.5786,50.648,50.5786,50.6133,15500.0
2007-10-17 15:30:00,58.33,58.34,58.22,58.22,32600.0,50.622,50.6307,50.5265,50.5265,32600.0
2007-10-17 15:40:00,58.22,58.47,58.22,58.43,34200.0,50.5265,50.7435,50.5265,50.7088,34200.0
2007-10-17 15:50:00,58.41,58.47,58.38,58.38,53200.0,50.6914,50.7435,50.6654,50.6654,53200.0
2007-10-18 09:30:00,57.9,58.89,57.78,58.49,69800.0,50.2488,51.108,50.1447,50.7609,69800.0
2007-10-18 09:40:00,58.5,58.67,58.28,58.31,22800.0,50.7695,50.9171,50.5786,50.6047,22800.0
2007-10-18 09:50:00,58.31,58.73,58.27,58.73,15800.0,50.6047,50.9692,50.5699,50.9692,15800.0
2007-10-18 10:00:00,58.69,58.74,58.5,58.57,20000.0,50.9344,50.9778,50.7695,50.8303,20000.0
2007-10-18 10:10:00,58.57,58.78,58.56,58.78,14100.0,50.8303,51.0125,50.8216,51.0125,14100.0
2007-10-18 10:20:00,58.78,58.85,58.75,58.85,11100.0,51.0125,51.0733,50.9865,51.0733,11100.0
2007-10-18 10:30:00,58.84,58.85,58.66,58.66,11900.0,51.0646,51.0733,50.9084,50.9084,11900.0
2007-10-18 10:40:00,58.7,58.7,58.6,58.62,9400.0,50.9431,50.9431,50.8563,50.8737,9400.0
2007-10-18 10:50:00,58.61,58.69,58.57,58.64,7800.0,50.865,50.9344,50.8303,50.891,7800.0
2007-10-18 11:00:00,58.66,58.72,58.63,58.64,10700.0,50.9084,50.9605,50.8824,50.891,10700.0
2007-10-18 11:10:00,58.63,58.63,58.46,58.52,6300.0,50.8824,50.8824,50.7348,50.7869,6300.0
2007-10-18 11:20:00,58.47,58.53,58.43,58.47,6700.0,50.7435,50.7956,50.7088,50.7435,6700.0
2007-10-18 11:30:00,58.47,58.47,58.42,58.45,8200.0,50.7435,50.7435,50.7001,50.7262,8200.0
2007-10-18 11:40:00,58.46,58.46,58.34,58.39,11400.0,50.7348,50.7348,50.6307,50.6741,11400.0
2007-10-18 11:50:00,58.4,58.48,58.4,58.47,12800.0,50.6828,50.7522,50.6828,50.7435,12800.0
2007-10-18 12:00:00,58.47,58.47,58.36,58.44,17100.0,50.7435,50.7435,50.648,50.7175,17100.0
2007-10-18 12:10:00,58.44,58.52,58.44,58.51,13100.0,50.7175,50.7869,50.7175,50.7782,13100.0
2007-10-18 12:20:00,58.49,58.57,58.47,58.47,8800.0,50.7609,50.8303,50.7435,50.7435,8800.0
2007-10-18 12:30:00,58.46,58.54,58.46,58.5,5900.0,50.7348,50.8043,50.7348,50.7695,5900.0
2007-10-18 12:40:00,58.51,58.55,58.51,58.55,5700.0,50.7782,50.8129,50.7782,50.8129,5700.0
2007-10-18 12:50:00,58.53,58.55,58.39,58.41,13000.0,50.7956,50.8129,50.6741,50.6914,13000.0
2007-10-18 13:00:00,58.4,58.45,58.38,58.44,7100.0,50.6828,50.7262,50.6654,50.7175,7100.0
2007-10-18 13:10:00,58.45,58.45,58.39,58.43,20700.0,50.7262,50.7262,50.6741,50.7088,20700.0
2007-10-18 13:20:00,58.43,58.45,58.41,58.44,7300.0,50.7088,50.7262,50.6914,50.7175,7300.0
2007-10-18 13:30:00,58.43,58.52,58.43,58.51,13600.0,50.7088,50.7869,50.7088,50.7782,13600.0
2007-10-18 13:40:00,58.52,58.56,58.47,58.53,13700.0,50.7869,50.8216,50.7435,50.7956,13700.0
2007-10-18 13:50:00,58.53,58.78,58.52,58.76,14800.0,50.7956,51.0125,50.7869,50.9952,14800.0
2007-10-18 14:00:00,58.72,58.76,58.67,58.67,7400.0,50.9605,50.9952,50.9171,50.9171,7400.0
2007-10-18 14:10:00,58.65,58.65,58.56,58.56,8600.0,50.8997,50.8997,50.8216,50.8216,8600.0
2007-10-18 14:20:00,58.56,58.58,58.44,58.45,7900.0,50.8216,50.839,50.7175,50.7262,7900.0
2007-10-18 14:30:00,58.45,58.45,58.34,58.4,14900.0,50.7262,50.7262,50.6307,50.6828,14900.0
2007-10-18 14:40:00,58.38,58.38,58.19,58.21,19400.0,50.6654,50.6654,50.5005,50.5179,19400.0
2007-10-18 14:50:00,58.2,58.25,58.16,58.23,10500.0,50.5092,50.5526,50.4745,50.5352,10500.0
2007-10-18 15:00:00,58.23,58.28,58.17,58.21,32300.0,50.5352,50.5786,50.4832,50.5179,32300.0
2007-10-18 15:10:00,58.2,58.23,58.14,58.17,26300.0,50.5092,50.5352,50.4571,50.4832,26300.0
2007-10-18 15:20:00,58.19,58.19,58.06,58.09,16600.0,50.5005,50.5005,50.3877,50.4137,16600.0
2007-10-18 15:30:00,58.1,58.24,58.02,58.22,29500.0,50.4224,50.5439,50.353,50.5265,29500.0
2007-10-18 15:40:00,58.22,58.3,58.2,58.29,61300.0,50.5265,50.596,50.5092,50.5873,61300.0
2007-10-18 15:50:00,58.28,58.38,58.28,58.34,87600.0,50.5786,50.6654,50.5786,50.6307,87600.0
2007-10-19 09:30:00,58.01,58.51,57.82,58.22,241800.0,50.3443,50.7782,50.1794,50.5265,241800.0
2007-10-19 09:40:00,58.18,58.23,57.78,57.85,50900.0,50.4918,50.5352,50.1447,50.2054,50900.0
2007-10-19 09:50:00,57.82,57.91,57.66,57.67,54700.0,50.1794,50.2575,50.0405,50.0492,54700.0
2007-10-19 10:00:00,57.69,57.71,57.21,57.24,86200.0,50.0666,50.0839,49.65,49.676,86200.0
2007-10-19 10:10:00,57.25,57.51,57.21,57.38,67900.0,49.6847,49.9104,49.65,49.7975,67900.0
2007-10-19 10:20:00,57.38,57.45,57.32,57.4,29100.0,49.7975,49.8583,49.7455,49.8149,29100.0
2007-10-19 10:30:00,57.41,57.71,57.36,57.71,28000.0,49.8236,50.0839,49.7802,50.0839,28000.0
2007-10-19 10:40:00,57.65,57.65,57.53,57.6,25000.0,50.0319,50.0319,49.9277,49.9885,25000.0
2007-10-19 10:50:00,57.64,57.84,57.55,57.59,31500.0,50.0232,50.1968,49.9451,49.9798,31500.0
2007-10-19 11:00:00,57.59,57.8,57.56,57.73,39300.0,49.9798,50.162,49.9538,50.1013,39300.0
2007-10-19 11:10:00,57.73,57.75,57.7,57.72,5300.0,50.1013,50.1187,50.0753,50.0926,5300.0
2007-10-19 11:20:00,57.71,57.73,57.62,57.67,9500.0,50.0839,50.1013,50.0058,50.0492,9500.0
2007-10-19 11:30:00,57.65,57.71,57.46,57.69,13200.0,50.0319,50.0839,49.867,50.0666,13200.0
2007-10-19 11:40:00,57.69,57.72,57.67,57.69,7300.0,50.0666,50.0926,50.0492,50.0666,7300.0
2007-10-19 11:50:00,57.7,57.73,57.65,57.69,10300.0,50.0753,50.1013,50.0319,50.0666,10300.0
2007-10-19 12:00:00,57.68,57.75,57.64,57.75,7200.0,50.0579,50.1187,50.0232,50.1187,7200.0
2007-10-19 12:10:00,57.75,57.79,57.74,57.79,13300.0,50.1187,50.1534,50.11,50.1534,13300.0
2007-10-19 12:20:00,57.79,57.85,57.77,57.82,12100.0,50.1534,50.2054,50.136,50.1794,12100.0
2007-10-19 12:30:00,57.81,57.86,57.78,57.83,33600.0,50.1707,50.2141,50.1447,50.1881,33600.0
2007-10-19 12:40:00,57.81,57.85,57.78,57.79,12900.0,50.1707,50.2054,50.1447,50.1534,12900.0
2007-10-19 12:50:00,57.77,57.8,57.74,57.76,6500.0,50.136,50.162,50.11,50.1273,6500.0
2007-10-19 13:00:00,57.75,57.78,57.7,57.76,6200.0,50.1187,50.1447,50.0753,50.1273,6200.0
2007-10-19 13:10:00,57.75,57.8,57.7,57.76,12900.0,50.1187,50.162,50.0753,50.1273,12900.0
2007-10-19 13:20:00,57.76,57.8,57.66,57.79,18300.0,50.1273,50.162,50.0405,50.1534,18300.0
2007-10-19 13:30:00,57.8,57.83,57.73,57.73,128000.0,50.162,50.1881,50.1013,50.1013,128000.0
2007-10-19 13:40:00,57.71,57.82,57.71,57.8,12000.0,50.0839,50.1794,50.0839,50.162,12000.0
2007-10-19 13:50:00,57.78,57.83,57.74,57.74,7700.0,50.1447,50.1881,50.11,50.11,7700.0
2007-10-19 14:00:00,57.75,57.83,57.64,57.81,40700.0,50.1187,50.1881,50.0232,50.1707,40700.0
2007-10-19 14:10:00,57.83,57.85,57.7,57.81,28800.0,50.1881,50.2054,50.0753,50.1707,28800.0
2007-10-19 14:20:00,57.82,57.95,57.8,57.91,29900.0,50.1794,50.2922,50.162,50.2575,29900.0
2007-10-19 14:30:00,57.9,57.92,57.77,57.84,164700.0,50.2488,50.2662,50.136,50.1968,164700.0
2007-10-19 14:40:00,57.84,57.9,57.71,57.75,19300.0,50.1968,50.2488,50.0839,50.1187,19300.0
2007-10-19 14:50:00,57.75,57.77,57.58,57.67,31100.0,50.1187,50.136,49.9711,50.0492,31100.0
2007-10-19 15:00:00,57.64,57.81,57.64,57.81,25900.0,50.0232,50.1707,50.0232,50.1707,25900.0
2007-10-19 15:10:00,57.81,57.81,57.69,57.72,47400.0,50.1707,50.1707,50.0666,50.0926,47400.0
2007-10-19 15:20:00,57.71,57.72,57.58,57.68,33800.0,50.0839,50.0926,49.9711,50.0579,33800.0
2007-10-19 15:30:00,57.68,57.75,57.53,57.66,83400.0,50.0579,50.1187,49.9277,50.0405,83400.0
2007-10-19 15:40:00,57.66,57.71,57.38,57.43,96000.0,50.0405,50.0839,49.7975,49.8409,96000.0
2007-10-19 15:50:00,57.43,57.56,57.39,57.47,95100.0,49.8409,49.9538,49.8062,49.8757,95100.0
2007-10-22 09:30:00,56.99,56.99,56.44,56.73,33900.0,49.4591,49.4591,48.9818,49.2334,33900.0
2007-10-22 09:40:00,56.65,56.7,56.56,56.61,17500.0,49.164,49.2074,49.0859,49.1293,17500.0
2007-10-22 09:50:00,56.62,56.85,56.57,56.74,28800.0,49.138,49.3376,49.0946,49.2421,28800.0
2007-10-22 10:00:00,56.74,56.93,56.73,56.92,50700.0,49.2421,49.407,49.2334,49.3983,50700.0
2007-10-22 10:10:00,56.93,56.97,56.77,56.94,55200.0,49.407,49.4417,49.2682,49.4157,55200.0
2007-10-22 10:20:00,56.95,57.05,56.86,57.02,44000.0,49.4244,49.5112,49.3463,49.4851,44000.0
2007-10-22 10:30:00,57.0,57.1,56.94,57.02,19800.0,49.4678,49.5545,49.4157,49.4851,19800.0
2007-10-22 10:40:00,57.01,57.06,56.89,56.9,24200.0,49.4764,49.5198,49.3723,49.381,24200.0
2007-10-22 10:50:00,56.89,56.95,56.78,56.85,29900.0,49.3723,49.4244,49.2768,49.3376,29900.0
2007-10-22 11:00:00,56.83,56.95,56.82,56.94,30400.0,49.3202,49.4244,49.3115,49.4157,30400.0
2007-10-22 11:10:00,56.93,56.94,56.75,56.83,31200.0,49.407,49.4157,49.2508,49.3202,31200.0
2007-10-22 11:20:00,56.84,56.84,56.74,56.81,15000.0,49.3289,49.3289,49.2421,49.3029,15000.0
2007-10-22 11:30:00,56.85,56.9,56.74,56.76,11200.0,49.3376,49.381,49.2421,49.2595,11200.0
2007-10-22 11:40:00,56.79,56.81,56.73,56.8,18700.0,49.2855,49.3029,49.2334,49.2942,18700.0
2007-10-22 11:50:00,56.82,56.89,56.76,56.89,12100.0,49.3115,49.3723,49.2595,49.3723,12100.0
2007-10-22 12:00:00,56.89,56.9,56.81,56.82,11200.0,49.3723,49.381,49.3029,49.3115,11200.0
2007-10-22 12:10:00,56.82,56.82,56.72,56.75,12800.0,49.3115,49.3115,49.2248,49.2508,12800.0
2007-10-22 12:20:00,56.74,56.82,56.73,56.8,17900.0,49.2421,49.3115,49.2334,49.2942,17900.0
2007-10-22 12:30:00,56.8,56.81,56.73,56.73,15200.0,49.2942,49.3029,49.2334,49.2334,15200.0
2007-10-22 12:40:00,56.73,56.78,56.73,56.78,16400.0,49.2334,49.2768,49.2334,49.2768,16400.0
2007-10-22 12:50:00,56.78,56.82,56.77,56.8,23500.0,49.2768,49.3115,49.2682,49.2942,23500.0
2007-10-22 13:00:00,56.79,56.91,56.79,56.91,18700.0,49.2855,49.3897,49.2855,49.3897,18700.0
2007-10-22 13:10:00,56.91,56.92,56.83,56.91,13100.0,49.3897,49.3983,49.3202,49.3897,13100.0
2007-10-22 13:20:00,56.91,56.91,56.81,56.82,13700.0,49.3897,49.3897,49.3029,49.3115,13700.0
2007-10-22 13:30:00,56.83,56.87,56.81,56.87,10700.0,49.3202,49.3549,49.3029,49.3549,10700.0
2007-10-22 13:40:00,56.84,56.87,56.81,56.84,10500.0,49.3289,49.3549,49.3029,49.3289,10500.0
2007-10-22 13:50:00,56.83,56.84,56.8,56.82,18500.0,49.3202,49.3289,49.2942,49.3115,18500.0
2007-10-22 14:00:00,56.8,56.89,56.8,56.84,17500.0,49.2942,49.3723,49.2942,49.3289,17500.0
2007-10-22 14:10:00,56.82,56.97,56.82,56.95,24200.0,49.3115,49.4417,49.3115,49.4244,24200.0
2007-10-22 14:20:00,56.94,56.99,56.91,56.98,17900.0,49.4157,49.4591,49.3897,49.4504,17900.0
2007-10-22 14:30:00,56.98,57.05,56.9,56.93,28700.0,49.4504,49.5112,49.381,49.407,28700.0
2007-10-22 14:40:00,56.93,57.03,56.92,56.98,18300.0,49.407,49.4938,49.3983,49.4504,18300.0
2007-10-22 14:50:00,56.98,56.99,56.8,56.8,21200.0,49.4504,49.4591,49.2942,49.2942,21200.0
2007-10-22 15:00:00,56.81,56.85,56.76,56.77,41200.0,49.3029,49.3376,49.2595,49.2682,41200.0
2007-10-22 15:10:00,56.76,56.84,56.67,56.71,38700.0,49.2595,49.3289,49.1814,49.2161,38700.0
2007-10-22 15:20:00,56.72,56.74,56.61,56.69,53700.0,49.2248,49.2421,49.1293,49.1987,53700.0
2007-10-22 15:30:00,56.71,56.81,56.71,56.77,37100.0,49.2161,49.3029,49.2161,49.2682,37100.0
2007-10-22 15:40:00,56.79,57.0,56.78,56.97,44500.0,49.2855,49.4678,49.2768,49.4417,44500.0
2007-10-22 15:50:00,56.96,57.06,56.94,57.01,42800.0,49.433,49.5198,49.4157,49.4764,42800.0
2007-10-23 09:30:00,57.15,57.34,56.77,56.94,24200.0,49.5979,49.7628,49.2682,49.4157,24200.0
2007-10-23 09:40:00,56.91,56.99,56.81,56.85,15700.0,49.3897,49.4591,49.3029,49.3376,15700.0
2007-10-23 09:50:00,56.86,56.98,56.83,56.89,20400.0,49.3463,49.4504,49.3202,49.3723,20400.0
2007-10-23 10:00:00,56.86,56.93,56.75,56.8,49500.0,49.3463,49.407,49.2508,49.2942,49500.0
2007-10-23 10:10:00,56.78,56.85,56.74,56.74,20000.0,49.2768,49.3376,49.2421,49.2421,20000.0
2007-10-23 10:20:00,56.73,56.73,56.6,56.64,22900.0,49.2334,49.2334,49.1206,49.1553,22900.0
2007-10-23 10:30:00,56.66,56.72,56.64,56.66,22300.0,49.1727,49.2248,49.1553,49.1727,22300.0
2007-10-23 10:40:00,56.68,56.81,56.67,56.81,26800.0,49.19,49.3029,49.1814,49.3029,26800.0
2007-10-23 10:50:00,56.79,56.85,56.72,56.74,15000.0,49.2855,49.3376,49.2248,49.2421,15000.0
2007-10-23 11:00:00,56.74,56.79,56.73,56.79,19600.0,49.2421,49.2855,49.2334,49.2855,19600.0
2007-10-23 11:10:00,56.79,56.8,56.68,56.75,28900.0,49.2855,49.2942,49.19,49.2508,28900.0
2007-10-23 11:20:00,56.76,56.8,56.69,56.69,13600.0,49.2595,49.2942,49.1987,49.1987,13600.0
2007-10-23 11:30:00,56.73,56.79,56.7,56.76,4900.0,49.2334,49.2855,49.2074,49.2595,4900.0
2007-10-23 11:40:00,56.79,56.79,56.74,56.77,5100.0,49.2855,49.2855,49.2421,49.2682,5100.0
2007-10-23 11:50:00,56.8,56.82,56.75,56.79,12400.0,49.2942,49.3115,49.2508,49.2855,12400.0
2007-10-23 12:00:00,56.79,56.82,56.76,56.78,7300.0,49.2855,49.3115,49.2595,49.2768,7300.0
2007-10-23 12:10:00,56.77,56.81,56.76,56.79,9600.0,49.2682,49.3029,49.2595,49.2855,9600.0
2007-10-23 12:20:00,56.8,56.84,56.79,56.84,6100.0,49.2942,49.3289,49.2855,49.3289,6100.0
2007-10-23 12:30:00,56.84,56.9,56.83,56.9,11100.0,49.3289,49.381,49.3202,49.381,11100.0
2007-10-23 12:40:00,56.87,56.93,56.87,56.93,9200.0,49.3549,49.407,49.3549,49.407,9200.0
2007-10-23 12:50:00,56.91,56.92,56.76,56.76,13800.0,49.3897,49.3983,49.2595,49.2595,13800.0
2007-10-23 13:00:00,56.77,56.81,56.74,56.81,15000.0,49.2682,49.3029,49.2421,49.3029,15000.0
2007-10-23 13:10:00,56.8,56.9,56.79,56.89,10800.0,49.2942,49.381,49.2855,49.3723,10800.0
2007-10-23 13:20:00,56.89,56.89,56.77,56.79,12400.0,49.3723,49.3723,49.2682,49.2855,12400.0
2007-10-23 13:30:00,56.78,56.89,56.78,56.88,12700.0,49.2768,49.3723,49.2768,49.3636,12700.0
2007-10-23 13:40:00,56.87,56.88,56.76,56.78,14100.0,49.3549,49.3636,49.2595,49.2768,14100.0
2007-10-23 13:50:00,56.78,56.89,56.75,56.86,14400.0,49.2768,49.3723,49.2508,49.3463,14400.0
2007-10-23 14:00:00,56.88,57.12,56.88,57.08,66500.0,49.3636,49.5719,49.3636,49.5372,66500.0
2007-10-23 14:10:00,57.11,57.24,57.11,57.22,39300.0,49.5632,49.676,49.5632,49.6587,39300.0
2007-10-23 14:20:00,57.23,57.35,57.21,57.32,48800.0,49.6674,49.7715,49.65,49.7455,48800.0
2007-10-23 14:30:00,57.32,57.38,57.27,57.34,50500.0,49.7455,49.7975,49.7021,49.7628,50500.0
2007-10-23 14:40:00,57.34,57.37,57.28,57.31,45300.0,49.7628,49.7889,49.7108,49.7368,45300.0
2007-10-23 14:50:00,57.34,57.37,57.32,57.32,24300.0,49.7628,49.7889,49.7455,49.7455,24300.0
2007-10-23 15:00:00,57.32,57.39,57.29,57.3,42500.0,49.7455,49.8062,49.7194,49.7281,42500.0
2007-10-23 15:10:00,57.32,57.46,57.31,57.43,51700.0,49.7455,49.867,49.7368,49.8409,51700.0
2007-10-23 15:20:00,57.42,57.6,57.4,57.6,52700.0,49.8323,49.9885,49.8149,49.9885,52700.0
2007-10-23 15:30:00,57.59,57.68,57.55,57.6,54300.0,49.9798,50.0579,49.9451,49.9885,54300.0
2007-10-23 15:40:00,57.59,57.79,57.59,57.74,49200.0,49.9798,50.1534,49.9798,50.11,49200.0
2007-10-23 15:50:00,57.75,57.82,57.7,57.76,79900.0,50.1187,50.1794,50.0753,50.1273,79900.0
2007-10-24 09:30:00,57.66,57.66,57.22,57.33,27400.0,50.0405,50.0405,49.6587,49.7542,27400.0
2007-10-24 09:40:00,57.29,57.37,57.17,57.29,37900.0,49.7194,49.7889,49.6153,49.7194,37900.0
2007-10-24 09:50:00,57.25,57.34,57.22,57.26,18000.0,49.6847,49.7628,49.6587,49.6934,18000.0
2007-10-24 10:00:00,57.26,57.32,57.12,57.28,41100.0,49.6934,49.7455,49.5719,49.7108,41100.0
2007-10-24 10:10:00,57.25,57.3,57.11,57.2,30600.0,49.6847,49.7281,49.5632,49.6413,30600.0
2007-10-24 10:20:00,57.17,57.32,57.16,57.3,16700.0,49.6153,49.7455,49.6066,49.7281,16700.0
2007-10-24 10:30:00,57.31,57.32,57.1,57.17,30400.0,49.7368,49.7455,49.5545,49.6153,30400.0
2007-10-24 10:40:00,57.15,57.17,56.96,56.99,18000.0,49.5979,49.6153,49.433,49.4591,18000.0
2007-10-24 10:50:00,56.97,57.01,56.84,56.95,26600.0,49.4417,49.4764,49.3289,49.4244,26600.0
2007-10-24 11:00:00,56.92,57.03,56.81,56.83,22800.0,49.3983,49.4938,49.3029,49.3202,22800.0
2007-10-24 11:10:00,56.86,56.88,56.62,56.74,22900.0,49.3463,49.3636,49.138,49.2421,22900.0
2007-10-24 11:20:00,56.71,56.97,56.62,56.86,32100.0,49.2161,49.4417,49.138,49.3463,32100.0
2007-10-24 11:30:00,56.89,56.96,56.69,56.76,25300.0,49.3723,49.433,49.1987,49.2595,25300.0
2007-10-24 11:40:00,56.76,56.83,56.49,56.59,43000.0,49.2595,49.3202,49.0252,49.1119,43000.0
2007-10-24 11:50:00,56.6,56.74,56.49,56.52,16200.0,49.1206,49.2421,49.0252,49.0512,16200.0
2007-10-24 12:00:00,56.5,56.83,56.47,56.82,33900.0,49.0338,49.3202,49.0078,49.3115,33900.0
2007-10-24 12:10:00,56.83,56.9,56.78,56.82,25400.0,49.3202,49.381,49.2768,49.3115,25400.0
2007-10-24 12:20:00,56.82,56.84,56.73,56.78,7200.0,49.3115,49.3289,49.2334,49.2768,7200.0
2007-10-24 12:30:00,56.76,56.79,56.67,56.69,7400.0,49.2595,49.2855,49.1814,49.1987,7400.0
2007-10-24 12:40:00,56.7,56.74,56.62,56.64,11200.0,49.2074,49.2421,49.138,49.1553,11200.0
2007-10-24 12:50:00,56.64,56.64,56.49,56.59,11800.0,49.1553,49.1553,49.0252,49.1119,11800.0
2007-10-24 13:00:00,56.59,56.64,56.49,56.54,29800.0,49.1119,49.1553,49.0252,49.0685,29800.0
2007-10-24 13:10:00,56.58,56.62,56.45,56.52,37500.0,49.1033,49.138,48.9904,49.0512,37500.0
2007-10-24 13:20:00,56.51,56.6,56.45,56.6,21300.0,49.0425,49.1206,48.9904,49.1206,21300.0
2007-10-24 13:30:00,56.57,56.65,56.53,56.61,16900.0,49.0946,49.164,49.0599,49.1293,16900.0
2007-10-24 13:40:00,56.63,56.68,56.61,56.67,25700.0,49.1467,49.19,49.1293,49.1814,25700.0
2007-10-24 13:50:00,56.68,56.68,56.41,56.53,32500.0,49.19,49.19,48.9557,49.0599,32500.0
2007-10-24 14:00:00,56.53,56.54,56.37,56.48,24600.0,49.0599,49.0685,48.921,49.0165,24600.0
2007-10-24 14:10:00,56.46,56.51,56.35,56.4,26800.0,48.9991,49.0425,48.9037,48.947,26800.0
2007-10-24 14:20:00,56.4,56.69,56.4,56.65,47300.0,48.947,49.1987,48.947,49.164,47300.0
2007-10-24 14:30:00,56.62,56.89,56.61,56.69,37500.0,49.138,49.3723,49.1293,49.1987,37500.0
2007-10-24 14:40:00,56.7,56.72,56.56,56.64,20200.0,49.2074,49.2248,49.0859,49.1553,20200.0
2007-10-24 14:50:00,56.6,56.75,56.55,56.71,31300.0,49.1206,49.2508,49.0772,49.2161,31300.0
2007-10-24 15:00:00,56.71,56.84,56.67,56.84,28600.0,49.2161,49.3289,49.1814,49.3289,28600.0
2007-10-24 15:10:00,56.84,56.95,56.78,56.85,50700.0,49.3289,49.4244,49.2768,49.3376,50700.0
2007-10-24 15:20:00,56.83,56.9,56.74,56.9,43800.0,49.3202,49.381,49.2421,49.381,43800.0
2007-10-24 15:30:00,56.9,56.92,56.68,56.7,39800.0,49.381,49.3983,49.19,49.2074,39800.0
2007-10-24 15:40:00,56.7,56.82,56.6,56.66,78500.0,49.2074,49.3115,49.1206,49.1727,78500.0
2007-10-24 15:50:00,56.65,56.82,56.58,56.78,137500.0,49.164,49.3115,49.1033,49.2768,137500.0
2007-10-25 09:30:00,58.19,58.19,57.07,57.24,53700.0,50.5005,50.5005,49.5285,49.676,53700.0
2007-10-25 09:40:00,57.24,57.86,57.24,57.85,118400.0,49.676,50.2141,49.676,50.2054,118400.0
2007-10-25 09:50:00,57.86,58.26,57.78,57.8,110100.0,50.2141,50.5613,50.1447,50.162,110100.0
2007-10-25 10:00:00,57.83,57.98,57.53,57.6,43600.0,50.1881,50.3183,49.9277,49.9885,43600.0
2007-10-25 10:10:00,57.62,57.94,57.6,57.93,41000.0,50.0058,50.2835,49.9885,50.2749,41000.0
2007-10-25 10:20:00,57.93,57.95,57.74,57.75,33200.0,50.2749,50.2922,50.11,50.1187,33200.0
2007-10-25 10:30:00,57.74,57.75,57.62,57.62,23600.0,50.11,50.1187,50.0058,50.0058,23600.0
2007-10-25 10:40:00,57.6,57.66,57.53,57.55,22700.0,49.9885,50.0405,49.9277,49.9451,22700.0
2007-10-25 10:50:00,57.58,57.82,57.56,57.79,36500.0,49.9711,50.1794,49.9538,50.1534,36500.0
2007-10-25 11:00:00,57.8,57.82,57.65,57.69,26400.0,50.162,50.1794,50.0319,50.0666,26400.0
2007-10-25 11:10:00,57.69,57.74,57.62,57.64,16600.0,50.0666,50.11,50.0058,50.0232,16600.0
2007-10-25 11:20:00,57.65,57.83,57.65,57.82,16000.0,50.0319,50.1881,50.0319,50.1794,16000.0
2007-10-25 11:30:00,57.82,57.87,57.75,57.75,17100.0,50.1794,50.2228,50.1187,50.1187,17100.0
2007-10-25 11:40:00,57.74,57.74,57.63,57.67,16800.0,50.11,50.11,50.0145,50.0492,16800.0
2007-10-25 11:50:00,57.67,57.7,57.58,57.58,12800.0,50.0492,50.0753,49.9711,49.9711,12800.0
2007-10-25 12:00:00,57.58,57.67,57.53,57.6,22700.0,49.9711,50.0492,49.9277,49.9885,22700.0
2007-10-25 12:10:00,57.59,57.66,57.58,57.64,20100.0,49.9798,50.0405,49.9711,50.0232,20100.0
2007-10-25 12:20:00,57.64,57.74,57.59,57.71,38500.0,50.0232,50.11,49.9798,50.0839,38500.0
2007-10-25 12:30:00,57.69,57.7,57.55,57.58,10800.0,50.0666,50.0753,49.9451,49.9711,10800.0
2007-10-25 12:40:00,57.56,57.65,57.51,57.56,26100.0,49.9538,50.0319,49.9104,49.9538,26100.0
2007-10-25 12:50:00,57.56,57.69,57.5,57.69,26000.0,49.9538,50.0666,49.9017,50.0666,26000.0
2007-10-25 13:00:00,57.7,57.73,57.43,57.5,30600.0,50.0753,50.1013,49.8409,49.9017,30600.0
2007-10-25 13:10:00,57.47,57.57,57.43,57.47,19300.0,49.8757,49.9624,49.8409,49.8757,19300.0
2007-10-25 13:20:00,57.49,57.54,57.34,57.48,22400.0,49.893,49.9364,49.7628,49.8843,22400.0
2007-10-25 13:30:00,57.46,57.5,57.32,57.33,29800.0,49.867,49.9017,49.7455,49.7542,29800.0
2007-10-25 13:40:00,57.36,57.46,57.28,57.33,30200.0,49.7802,49.867,49.7108,49.7542,30200.0
2007-10-25 13:50:00,57.34,57.45,57.3,57.39,29500.0,49.7628,49.8583,49.7281,49.8062,29500.0
2007-10-25 14:00:00,57.42,57.45,57.25,57.35,20400.0,49.8323,49.8583,49.6847,49.7715,20400.0
2007-10-25 14:10:00,57.34,57.46,57.34,57.4,22300.0,49.7628,49.867,49.7628,49.8149,22300.0
2007-10-25 14:20:00,57.43,57.5,57.39,57.46,28100.0,49.8409,49.9017,49.8062,49.867,28100.0
2007-10-25 14:30:00,57.48,57.5,57.38,57.5,21900.0,49.8843,49.9017,49.7975,49.9017,21900.0
2007-10-25 14:40:00,57.48,57.54,57.42,57.45,24800.0,49.8843,49.9364,49.8323,49.8583,24800.0
2007-10-25 14:50:00,57.46,57.69,57.45,57.65,38000.0,49.867,50.0666,49.8583,50.0319,38000.0
2007-10-25 15:00:00,57.66,57.7,57.56,57.63,27800.0,50.0405,50.0753,49.9538,50.0145,27800.0
2007-10-25 15:10:00,57.64,57.66,57.56,57.6,44400.0,50.0232,50.0405,49.9538,49.9885,44400.0
2007-10-25 15:20:00,57.61,57.61,57.52,57.55,23300.0,49.9972,49.9972,49.919,49.9451,23300.0
2007-10-25 15:30:00,57.57,57.59,57.38,57.42,71500.0,49.9624,49.9798,49.7975,49.8323,71500.0
2007-10-25 15:40:00,57.4,57.54,57.37,57.44,133500.0,49.8149,49.9364,49.7889,49.8496,133500.0
2007-10-25 15:50:00,57.44,57.64,57.44,57.5,114500.0,49.8496,50.0232,49.8496,49.9017,114500.0
2007-10-26 09:30:00,57.9,57.9,57.05,57.17,56600.0,50.2488,50.2488,49.5112,49.6153,56600.0
2007-10-26 09:40:00,57.17,57.19,57.02,57.11,22100.0,49.6153,49.6327,49.4851,49.5632,22100.0
2007-10-26 09:50:00,57.1,57.48,57.07,57.48,33700.0,49.5545,49.8843,49.5285,49.8843,33700.0
2007-10-26 10:00:00,57.43,57.74,57.31,57.69,27900.0,49.8409,50.11,49.7368,50.0666,27900.0
2007-10-26 10:10:00,57.69,57.8,57.65,57.73,23800.0,50.0666,50.162,50.0319,50.1013,23800.0
2007-10-26 10:20:00,57.76,57.87,57.62,57.76,43000.0,50.1273,50.2228,50.0058,50.1273,43000.0
2007-10-26 10:30:00,57.75,57.81,57.62,57.64,13800.0,50.1187,50.1707,50.0058,50.0232,13800.0
2007-10-26 10:40:00,57.62,57.73,57.61,57.64,10600.0,50.0058,50.1013,49.9972,50.0232,10600.0
2007-10-26 10:50:00,57.66,57.73,57.55,57.7,28400.0,50.0405,50.1013,49.9451,50.0753,28400.0
2007-10-26 11:00:00,57.71,57.85,57.71,57.83,11300.0,50.0839,50.2054,50.0839,50.1881,11300.0
2007-10-26 11:10:00,57.83,57.95,57.83,57.84,44600.0,50.1881,50.2922,50.1881,50.1968,44600.0
2007-10-26 11:20:00,57.83,58.0,57.82,57.98,14100.0,50.1881,50.3356,50.1794,50.3183,14100.0
2007-10-26 11:30:00,57.99,58.07,57.99,58.03,14300.0,50.3269,50.3964,50.3269,50.3617,14300.0
2007-10-26 11:40:00,58.03,58.2,58.03,58.12,23500.0,50.3617,50.5092,50.3617,50.4398,23500.0
2007-10-26 11:50:00,58.12,58.24,58.12,58.15,16600.0,50.4398,50.5439,50.4398,50.4658,16600.0
2007-10-26 12:00:00,58.15,58.15,57.93,57.99,19000.0,50.4658,50.4658,50.2749,50.3269,19000.0
2007-10-26 12:10:00,57.98,57.98,57.9,57.97,14400.0,50.3183,50.3183,50.2488,50.3096,14400.0
2007-10-26 12:20:00,57.96,58.06,57.88,58.05,18100.0,50.3009,50.3877,50.2315,50.379,18100.0
2007-10-26 12:30:00,58.06,58.21,58.05,58.19,16900.0,50.3877,50.5179,50.379,50.5005,16900.0
2007-10-26 12:40:00,58.18,58.24,58.07,58.1,10300.0,50.4918,50.5439,50.3964,50.4224,10300.0
2007-10-26 12:50:00,58.09,58.1,58.06,58.08,7500.0,50.4137,50.4224,50.3877,50.405,7500.0
2007-10-26 13:00:00,58.08,58.09,57.92,57.95,8700.0,50.405,50.4137,50.2662,50.2922,8700.0
2007-10-26 13:10:00,57.95,58.03,57.93,58.02,8000.0,50.2922,50.3617,50.2749,50.353,8000.0
2007-10-26 13:20:00,58.02,58.1,58.02,58.09,17000.0,50.353,50.4224,50.353,50.4137,17000.0
2007-10-26 13:30:00,58.08,58.13,58.02,58.12,17200.0,50.405,50.4484,50.353,50.4398,17200.0
2007-10-26 13:40:00,58.12,58.14,58.01,58.08,20700.0,50.4398,50.4571,50.3443,50.405,20700.0
2007-10-26 13:50:00,58.08,58.34,58.08,58.32,27900.0,50.405,50.6307,50.405,50.6133,27900.0
2007-10-26 14:00:00,58.33,58.42,58.29,58.4,54700.0,50.622,50.7001,50.5873,50.6828,54700.0
2007-10-26 14:10:00,58.41,58.62,58.39,58.61,56000.0,50.6914,50.8737,50.6741,50.865,56000.0
2007-10-26 14:20:00,58.61,58.71,58.49,58.49,93300.0,50.865,50.9518,50.7609,50.7609,93300.0
2007-10-26 14:30:00,58.48,58.49,58.4,58.46,15700.0,50.7522,50.7609,50.6828,50.7348,15700.0
2007-10-26 14:40:00,58.46,58.48,58.3,58.3,15400.0,50.7348,50.7522,50.596,50.596,15400.0
2007-10-26 14:50:00,58.3,58.37,58.28,58.3,9500.0,50.596,50.6567,50.5786,50.596,9500.0
2007-10-26 15:00:00,58.3,58.41,58.27,58.27,37800.0,50.596,50.6914,50.5699,50.5699,37800.0
2007-10-26 15:10:00,58.27,58.53,58.24,58.49,35700.0,50.5699,50.7956,50.5439,50.7609,35700.0
2007-10-26 15:20:00,58.49,58.59,58.44,58.55,32200.0,50.7609,50.8477,50.7175,50.8129,32200.0
2007-10-26 15:30:00,58.56,58.63,58.36,58.37,40000.0,50.8216,50.8824,50.648,50.6567,40000.0
2007-10-26 15:40:00,58.37,58.45,58.31,58.33,72100.0,50.6567,50.7262,50.6047,50.622,72100.0
2007-10-26 15:50:00,58.33,58.43,58.27,58.4,74500.0,50.622,50.7088,50.5699,50.6828,74500.0
2007-10-29 09:30:00,58.7,59.0,58.58,58.79,34000.0,50.9431,51.2035,50.839,51.0212,34000.0
2007-10-29 09:40:00,58.75,58.77,58.5,58.64,23600.0,50.9865,51.0039,50.7695,50.891,23600.0
2007-10-29 09:50:00,58.66,58.79,58.53,58.53,25200.0,50.9084,51.0212,50.7956,50.7956,25200.0
2007-10-29 10:00:00,58.56,58.56,58.29,58.35,37500.0,50.8216,50.8216,50.5873,50.6394,37500.0
2007-10-29 10:10:00,58.36,58.46,58.29,58.33,24100.0,50.648,50.7348,50.5873,50.622,24100.0
2007-10-29 10:20:00,58.3,58.33,58.19,58.3,12200.0,50.596,50.622,50.5005,50.596,12200.0
2007-10-29 10:30:00,58.28,58.45,58.13,58.25,35000.0,50.5786,50.7262,50.4484,50.5526,35000.0
2007-10-29 10:40:00,58.25,58.34,58.15,58.16,35400.0,50.5526,50.6307,50.4658,50.4745,35400.0
2007-10-29 10:50:00,58.16,58.38,58.16,58.36,16900.0,50.4745,50.6654,50.4745,50.648,16900.0
2007-10-29 11:00:00,58.38,58.47,58.32,58.41,13300.0,50.6654,50.7435,50.6133,50.6914,13300.0
2007-10-29 11:10:00,58.41,58.54,58.4,58.5,13400.0,50.6914,50.8043,50.6828,50.7695,13400.0
2007-10-29 11:20:00,58.5,58.56,58.4,58.48,10800.0,50.7695,50.8216,50.6828,50.7522,10800.0
2007-10-29 11:30:00,58.49,58.6,58.49,58.54,17800.0,50.7609,50.8563,50.7609,50.8043,17800.0
2007-10-29 11:40:00,58.53,58.54,58.4,58.43,8900.0,50.7956,50.8043,50.6828,50.7088,8900.0
2007-10-29 11:50:00,58.42,58.42,58.21,58.26,17000.0,50.7001,50.7001,50.5179,50.5613,17000.0
2007-10-29 12:00:00,58.3,58.49,58.27,58.48,22200.0,50.596,50.7609,50.5699,50.7522,22200.0
2007-10-29 12:10:00,58.48,58.48,58.35,58.41,53700.0,50.7522,50.7522,50.6394,50.6914,53700.0
2007-10-29 12:20:00,58.39,58.39,58.28,58.28,7100.0,50.6741,50.6741,50.5786,50.5786,7100.0
2007-10-29 12:30:00,58.26,58.27,58.1,58.1,11000.0,50.5613,50.5699,50.4224,50.4224,11000.0
2007-10-29 12:40:00,58.11,58.14,58.04,58.07,12700.0,50.4311,50.4571,50.3703,50.3964,12700.0
2007-10-29 12:50:00,58.05,58.13,57.97,57.99,15500.0,50.379,50.4484,50.3096,50.3269,15500.0
2007-10-29 13:00:00,58.01,58.01,57.94,58.0,19100.0,50.3443,50.3443,50.2835,50.3356,19100.0
2007-10-29 13:10:00,57.99,57.99,57.92,57.95,23400.0,50.3269,50.3269,50.2662,50.2922,23400.0
2007-10-29 13:20:00,57.98,58.02,57.96,57.99,18900.0,50.3183,50.353,50.3009,50.3269,18900.0
2007-10-29 13:30:00,57.99,58.0,57.95,57.95,20100.0,50.3269,50.3356,50.2922,50.2922,20100.0
2007-10-29 13:40:00,57.96,57.98,57.89,57.92,24100.0,50.3009,50.3183,50.2402,50.2662,24100.0
2007-10-29 13:50:00,57.89,57.91,57.76,57.76,41100.0,50.2402,50.2575,50.1273,50.1273,41100.0
2007-10-29 14:00:00,57.77,57.83,57.67,57.69,36400.0,50.136,50.1881,50.0492,50.0666,36400.0
2007-10-29 14:10:00,57.69,57.69,57.51,57.57,32000.0,50.0666,50.0666,49.9104,49.9624,32000.0
2007-10-29 14:20:00,57.57,57.95,57.54,57.9,42600.0,49.9624,50.2922,49.9364,50.2488,42600.0
2007-10-29 14:30:00,57.9,57.97,57.79,57.8,40400.0,50.2488,50.3096,50.1534,50.162,40400.0
2007-10-29 14:40:00,57.8,57.8,57.63,57.69,27300.0,50.162,50.162,50.0145,50.0666,27300.0
2007-10-29 14:50:00,57.7,57.71,57.53,57.62,26600.0,50.0753,50.0839,49.9277,50.0058,26600.0
2007-10-29 15:00:00,57.61,57.67,57.54,57.56,52400.0,49.9972,50.0492,49.9364,49.9538,52400.0
2007-10-29 15:10:00,57.62,57.71,57.62,57.7,43300.0,50.0058,50.0839,50.0058,50.0753,43300.0
2007-10-29 15:20:00,57.7,57.92,57.7,57.84,63800.0,50.0753,50.2662,50.0753,50.1968,63800.0
2007-10-29 15:30:00,57.86,57.97,57.83,57.87,41100.0,50.2141,50.3096,50.1881,50.2228,41100.0
2007-10-29 15:40:00,57.89,57.89,57.7,57.88,34900.0,50.2402,50.2402,50.0753,50.2315,34900.0
2007-10-29 15:50:00,57.89,58.07,57.88,57.91,142700.0,50.2402,50.3964,50.2315,50.2575,142700.0
2007-10-30 09:30:00,58.09,58.18,57.94,58.1,34100.0,50.4137,50.4918,50.2835,50.4224,34100.0
2007-10-30 09:40:00,58.09,58.63,58.01,58.44,50600.0,50.4137,50.8824,50.3443,50.7175,50600.0
2007-10-30 09:50:00,58.46,58.58,58.28,58.39,51600.0,50.7348,50.839,50.5786,50.6741,51600.0
2007-10-30 10:00:00,58.39,58.46,58.11,58.14,46500.0,50.6741,50.7348,50.4311,50.4571,46500.0
2007-10-30 10:10:00,58.13,58.24,58.13,58.19,32900.0,50.4484,50.5439,50.4484,50.5005,32900.0
2007-10-30 10:20:00,58.2,58.56,58.2,58.55,23000.0,50.5092,50.8216,50.5092,50.8129,23000.0
2007-10-30 10:30:00,58.55,58.61,58.44,58.55,16800.0,50.8129,50.865,50.7175,50.8129,16800.0
2007-10-30 10:40:00,58.54,58.54,58.35,58.35,20700.0,50.8043,50.8043,50.6394,50.6394,20700.0
2007-10-30 10:50:00,58.34,58.36,58.28,58.31,3300.0,50.6307,50.648,50.5786,50.6047,3300.0
2007-10-30 11:00:00,58.3,58.36,58.26,58.27,8800.0,50.596,50.648,50.5613,50.5699,8800.0
2007-10-30 11:10:00,58.28,58.32,58.24,58.31,8400.0,50.5786,50.6133,50.5439,50.6047,8400.0
2007-10-30 11:20:00,58.3,58.33,58.17,58.18,22100.0,50.596,50.622,50.4832,50.4918,22100.0
2007-10-30 11:30:00,58.17,58.23,58.14,58.21,14600.0,50.4832,50.5352,50.4571,50.5179,14600.0
2007-10-30 11:40:00,58.22,58.26,58.18,58.19,11200.0,50.5265,50.5613,50.4918,50.5005,11200.0
2007-10-30 11:50:00,58.18,58.37,58.14,58.37,26800.0,50.4918,50.6567,50.4571,50.6567,26800.0
2007-10-30 12:00:00,58.38,58.42,58.31,58.35,32200.0,50.6654,50.7001,50.6047,50.6394,32200.0
2007-10-30 12:10:00,58.38,58.4,58.31,58.35,12500.0,50.6654,50.6828,50.6047,50.6394,12500.0
2007-10-30 12:20:00,58.33,58.4,58.29,58.29,10200.0,50.622,50.6828,50.5873,50.5873,10200.0
2007-10-30 12:30:00,58.3,58.44,58.25,58.34,55200.0,50.596,50.7175,50.5526,50.6307,55200.0
2007-10-30 12:40:00,58.34,58.43,58.29,58.43,19400.0,50.6307,50.7088,50.5873,50.7088,19400.0
2007-10-30 12:50:00,58.42,58.62,58.42,58.46,21900.0,50.7001,50.8737,50.7001,50.7348,21900.0
2007-10-30 13:00:00,58.46,58.52,58.35,58.52,36800.0,50.7348,50.7869,50.6394,50.7869,36800.0
2007-10-30 13:10:00,58.54,58.61,58.47,58.48,27100.0,50.8043,50.865,50.7435,50.7522,27100.0
2007-10-30 13:20:00,58.44,58.57,58.43,58.56,21600.0,50.7175,50.8303,50.7088,50.8216,21600.0
2007-10-30 13:30:00,58.58,58.58,58.39,58.55,36600.0,50.839,50.839,50.6741,50.8129,36600.0
2007-10-30 13:40:00,58.56,58.93,58.56,58.93,32100.0,50.8216,51.1427,50.8216,51.1427,32100.0
2007-10-30 13:50:00,58.94,59.17,58.9,59.13,43700.0,51.1514,51.351,51.1167,51.3163,43700.0
2007-10-30 14:00:00,59.13,59.14,58.9,59.03,54500.0,51.3163,51.325,51.1167,51.2295,54500.0
2007-10-30 14:10:00,59.03,59.04,58.78,58.82,53200.0,51.2295,51.2382,51.0125,51.0473,53200.0
2007-10-30 14:20:00,58.82,58.95,58.7,58.7,82100.0,51.0473,51.1601,50.9431,50.9431,82100.0
2007-10-30 14:30:00,58.71,58.71,58.62,58.68,20200.0,50.9518,50.9518,50.8737,50.9258,20200.0
2007-10-30 14:40:00,58.68,58.77,58.56,58.76,30400.0,50.9258,51.0039,50.8216,50.9952,30400.0
2007-10-30 14:50:00,58.76,58.83,58.7,58.78,82800.0,50.9952,51.0559,50.9431,51.0125,82800.0
2007-10-30 15:00:00,58.73,58.8,58.63,58.76,35400.0,50.9692,51.0299,50.8824,50.9952,35400.0
2007-10-30 15:10:00,58.76,59.06,58.75,59.01,46200.0,50.9952,51.2555,50.9865,51.2122,46200.0
2007-10-30 15:20:00,59.03,59.12,58.79,58.8,80900.0,51.2295,51.3076,51.0212,51.0299,80900.0
2007-10-30 15:30:00,58.79,58.83,58.52,58.58,69800.0,51.0212,51.0559,50.7869,50.839,69800.0
2007-10-30 15:40:00,58.56,58.57,58.38,58.55,59800.0,50.8216,50.8303,50.6654,50.8129,59800.0
2007-10-30 15:50:00,58.54,58.66,58.51,58.66,139500.0,50.8043,50.9084,50.7782,50.9084,139500.0
2007-10-31 09:30:00,62.63,64.24,62.54,63.5,67900.0,54.3538,55.751,54.2757,55.1088,67900.0
2007-10-31 09:40:00,63.47,66.47,63.0,65.07,1347900.0,55.0828,57.6864,54.6749,56.4714,1347900.0
2007-10-31 09:50:00,65.07,65.35,63.49,64.52,590900.0,56.4714,56.7144,55.1001,55.994,590900.0
2007-10-31 10:00:00,64.52,64.8,64.14,64.21,329900.0,55.994,56.237,55.6643,55.725,329900.0
2007-10-31 10:10:00,64.21,64.24,63.8,64.06,329400.0,55.725,55.751,55.3692,55.5948,329400.0
2007-10-31 10:20:00,64.06,64.7,63.95,64.5,174400.0,55.5948,56.1502,55.4994,55.9767,174400.0
2007-10-31 10:30:00,64.5,64.59,64.0,64.4,146400.0,55.9767,56.0548,55.5428,55.8899,146400.0
2007-10-31 10:40:00,64.4,64.98,64.29,64.9,195600.0,55.8899,56.3932,55.7944,56.3238,195600.0
2007-10-31 10:50:00,64.89,64.98,64.52,64.9,302900.0,56.3151,56.3932,55.994,56.3238,302900.0
2007-10-31 11:00:00,64.91,65.08,64.83,64.9,172700.0,56.3325,56.48,56.2631,56.3238,172700.0
2007-10-31 11:10:00,64.9,65.01,64.68,64.88,113400.0,56.3238,56.4193,56.1329,56.3065,113400.0
2007-10-31 11:20:00,64.87,65.0,64.8,64.86,80400.0,56.2978,56.4106,56.237,56.2891,80400.0
2007-10-31 11:30:00,64.86,65.01,64.83,64.95,102500.0,56.2891,56.4193,56.2631,56.3672,102500.0
2007-10-31 11:40:00,64.93,64.99,64.45,64.96,129700.0,56.3499,56.4019,55.9333,56.3759,129700.0
2007-10-31 11:50:00,64.96,65.19,64.91,65.18,134000.0,56.3759,56.5755,56.3325,56.5668,134000.0
2007-10-31 12:00:00,65.18,65.53,64.94,65.01,120700.0,56.5668,56.8706,56.3585,56.4193,120700.0
2007-10-31 12:10:00,65.0,65.37,65.0,65.18,225400.0,56.4106,56.7317,56.4106,56.5668,225400.0
2007-10-31 12:20:00,65.18,66.0,65.07,65.7,118400.0,56.5668,57.2785,56.4714,57.0181,118400.0
2007-10-31 12:30:00,65.7,65.97,65.18,65.45,123900.0,57.0181,57.2524,56.5668,56.8011,123900.0
2007-10-31 12:40:00,65.45,65.91,65.38,65.68,92400.0,56.8011,57.2004,56.7404,57.0007,92400.0
2007-10-31 12:50:00,65.73,65.75,65.0,65.09,141400.0,57.0441,57.0615,56.4106,56.4887,141400.0
2007-10-31 13:00:00,65.08,65.24,64.99,65.13,103600.0,56.48,56.6189,56.4019,56.5234,103600.0
2007-10-31 13:10:00,65.14,65.52,65.14,65.31,112700.0,56.5321,56.8619,56.5321,56.6796,112700.0
2007-10-31 13:20:00,65.31,65.4,65.27,65.28,35500.0,56.6796,56.7577,56.6449,56.6536,35500.0
2007-10-31 13:30:00,65.28,65.34,65.23,65.27,71100.0,56.6536,56.7057,56.6102,56.6449,71100.0
2007-10-31 13:40:00,65.27,65.33,65.18,65.28,53500.0,56.6449,56.697,56.5668,56.6536,53500.0
2007-10-31 13:50:00,65.27,65.35,65.24,65.28,86200.0,56.6449,56.7144,56.6189,56.6536,86200.0
2007-10-31 14:00:00,65.28,65.94,65.15,65.68,132000.0,56.6536,57.2264,56.5408,57.0007,132000.0
2007-10-31 14:10:00,65.68,65.78,64.37,64.88,275100.0,57.0007,57.0875,55.8639,56.3065,275100.0
2007-10-31 14:20:00,64.88,65.15,64.49,65.11,180500.0,56.3065,56.5408,55.968,56.5061,180500.0
2007-10-31 14:30:00,65.11,65.98,64.96,65.84,176300.0,56.5061,57.2611,56.3759,57.1396,176300.0
2007-10-31 14:40:00,65.86,65.95,65.3,65.46,170500.0,57.157,57.2351,56.671,56.8098,170500.0
2007-10-31 14:50:00,65.45,65.93,65.4,65.7,70000.0,56.8011,57.2177,56.7577,57.0181,70000.0
2007-10-31 15:00:00,65.65,66.09,65.43,65.98,135500.0,56.9747,57.3566,56.7838,57.2611,135500.0
2007-10-31 15:10:00,65.99,66.0,65.56,65.97,89600.0,57.2698,57.2785,56.8966,57.2524,89600.0
2007-10-31 15:20:00,65.96,65.97,65.81,65.94,74300.0,57.2437,57.2524,57.1136,57.2264,74300.0
2007-10-31 15:30:00,65.94,65.97,65.84,65.87,154600.0,57.2264,57.2524,57.1396,57.1656,154600.0
2007-10-31 15:40:00,65.87,66.04,65.86,65.87,150600.0,57.1656,57.3132,57.157,57.1656,150600.0
2007-10-31 15:50:00,65.87,66.26,65.72,66.07,287100.0,57.1656,57.5041,57.0355,57.3392,287100.0
2007-11-01 09:30:00,64.01,65.64,64.01,65.42,169000.0,55.5514,56.966,55.5514,56.7751,169000.0
2007-11-01 09:40:00,65.47,65.75,65.25,65.72,95500.0,56.8185,57.0615,56.6276,57.0355,95500.0
2007-11-01 09:50:00,65.72,65.9,65.54,65.6,73400.0,57.0355,57.1917,56.8792,56.9313,73400.0
2007-11-01 10:00:00,65.56,65.59,65.01,65.07,92200.0,56.8966,56.9226,56.4193,56.4714,92200.0
2007-11-01 10:10:00,65.07,65.29,64.98,65.0,98600.0,56.4714,56.6623,56.3932,56.4106,98600.0
2007-11-01 10:20:00,65.0,65.1,64.95,65.0,137500.0,56.4106,56.4974,56.3672,56.4106,137500.0
2007-11-01 10:30:00,65.0,65.02,64.81,65.02,72300.0,56.4106,56.428,56.2457,56.428,72300.0
2007-11-01 10:40:00,65.01,65.02,64.68,64.85,129000.0,56.4193,56.428,56.1329,56.2804,129000.0
2007-11-01 10:50:00,64.85,65.36,64.69,64.98,164400.0,56.2804,56.723,56.1416,56.3932,164400.0
2007-11-01 11:00:00,64.95,64.98,64.61,64.73,48200.0,56.3672,56.3932,56.0721,56.1763,48200.0
2007-11-01 11:10:00,64.75,64.87,64.68,64.77,73400.0,56.1936,56.2978,56.1329,56.211,73400.0
2007-11-01 11:20:00,64.79,64.84,64.73,64.82,29900.0,56.2284,56.2717,56.1763,56.2544,29900.0
2007-11-01 11:30:00,64.82,64.83,64.6,64.61,52500.0,56.2544,56.2631,56.0635,56.0721,52500.0
2007-11-01 11:40:00,64.6,64.66,64.52,64.56,68800.0,56.0635,56.1155,55.994,56.0287,68800.0
2007-11-01 11:50:00,64.56,64.56,64.49,64.51,57600.0,56.0287,56.0287,55.968,55.9854,57600.0
2007-11-01 12:00:00,64.51,64.59,64.49,64.54,80800.0,55.9854,56.0548,55.968,56.0114,80800.0
2007-11-01 12:10:00,64.55,64.58,64.5,64.53,51300.0,56.0201,56.0461,55.9767,56.0027,51300.0
2007-11-01 12:20:00,64.54,64.54,64.36,64.36,52600.0,56.0114,56.0114,55.8552,55.8552,52600.0
2007-11-01 12:30:00,64.37,64.5,64.36,64.48,41100.0,55.8639,55.9767,55.8552,55.9593,41100.0
2007-11-01 12:40:00,64.48,64.61,64.41,64.61,53900.0,55.9593,56.0721,55.8986,56.0721,53900.0
2007-11-01 12:50:00,64.62,64.66,64.32,64.62,46200.0,56.0808,56.1155,55.8205,56.0808,46200.0
2007-11-01 13:00:00,64.63,64.73,64.5,64.73,40300.0,56.0895,56.1763,55.9767,56.1763,40300.0
2007-11-01 13:10:00,64.73,64.82,64.72,64.82,32500.0,56.1763,56.2544,56.1676,56.2544,32500.0
2007-11-01 13:20:00,64.82,64.95,64.81,64.89,33900.0,56.2544,56.3672,56.2457,56.3151,33900.0
2007-11-01 13:30:00,64.9,64.97,64.0,64.94,37400.0,56.3238,56.3846,55.5428,56.3585,37400.0
2007-11-01 13:40:00,64.92,64.93,64.64,64.87,23500.0,56.3412,56.3499,56.0982,56.2978,23500.0
2007-11-01 13:50:00,64.87,64.87,64.64,64.7,33300.0,56.2978,56.2978,56.0982,56.1502,33300.0
2007-11-01 14:00:00,64.67,64.88,64.67,64.8,25600.0,56.1242,56.3065,56.1242,56.237,25600.0
2007-11-01 14:10:00,64.81,64.81,64.61,64.68,32400.0,56.2457,56.2457,56.0721,56.1329,32400.0
2007-11-01 14:20:00,64.68,64.69,64.48,64.56,30000.0,56.1329,56.1416,55.9593,56.0287,30000.0
2007-11-01 14:30:00,64.54,64.79,64.54,64.73,23000.0,56.0114,56.2284,56.0114,56.1763,23000.0
2007-11-01 14:40:00,64.74,64.9,64.74,64.87,79500.0,56.185,56.3238,56.185,56.2978,79500.0
2007-11-01 14:50:00,64.87,64.89,64.7,64.7,62200.0,56.2978,56.3151,56.1502,56.1502,62200.0
2007-11-01 15:00:00,64.7,64.72,64.61,64.69,63100.0,56.1502,56.1676,56.0721,56.1416,63100.0
2007-11-01 15:10:00,64.69,64.69,64.36,64.46,44300.0,56.1416,56.1416,55.8552,55.942,44300.0
2007-11-01 15:20:00,64.46,64.5,64.17,64.28,61800.0,55.942,55.9767,55.6903,55.7858,61800.0
2007-11-01 15:30:00,64.28,64.53,64.2,64.23,92400.0,55.7858,56.0027,55.7163,55.7424,92400.0
2007-11-01 15:40:00,64.21,64.42,64.05,64.4,160200.0,55.725,55.9073,55.5861,55.8899,160200.0
2007-11-01 15:50:00,64.38,64.47,64.24,64.3,189800.0,55.8725,55.9506,55.751,55.8031,189800.0
2007-11-02 09:30:00,64.07,64.61,64.01,64.36,88100.0,55.6035,56.0721,55.5514,55.8552,88100.0
2007-11-02 09:40:00,64.43,64.83,64.25,64.25,47900.0,55.9159,56.2631,55.7597,55.7597,47900.0
2007-11-02 09:50:00,64.25,64.55,64.25,64.53,48100.0,55.7597,56.0201,55.7597,56.0027,48100.0
2007-11-02 10:00:00,64.52,64.58,64.21,64.56,32400.0,55.994,56.0461,55.725,56.0287,32400.0
2007-11-02 10:10:00,64.58,64.79,64.45,64.45,23700.0,56.0461,56.2284,55.9333,55.9333,23700.0
2007-11-02 10:20:00,64.42,64.55,64.35,64.55,53600.0,55.9073,56.0201,55.8465,56.0201,53600.0
2007-11-02 10:30:00,64.56,64.73,64.19,64.19,41600.0,56.0287,56.1763,55.7076,55.7076,41600.0
2007-11-02 10:40:00,64.19,64.22,63.83,63.86,48500.0,55.7076,55.7337,55.3952,55.4213,48500.0
2007-11-02 10:50:00,63.84,64.0,63.82,63.95,42500.0,55.4039,55.5428,55.3865,55.4994,42500.0
2007-11-02 11:00:00,64.0,64.07,63.95,63.97,38400.0,55.5428,55.6035,55.4994,55.5167,38400.0
2007-11-02 11:10:00,63.98,64.02,63.89,63.93,23000.0,55.5254,55.5601,55.4473,55.482,23000.0
2007-11-02 11:20:00,63.93,63.94,63.3,63.3,33700.0,55.482,55.4907,54.9353,54.9353,33700.0
2007-11-02 11:30:00,63.3,63.64,63.25,63.62,45100.0,54.9353,55.2303,54.8919,55.213,45100.0
2007-11-02 11:40:00,63.62,63.91,63.51,63.9,21900.0,55.213,55.4646,55.1175,55.456,21900.0
2007-11-02 11:50:00,63.92,64.1,63.67,63.77,50000.0,55.4733,55.6295,55.2564,55.3431,50000.0
2007-11-02 12:00:00,63.74,63.77,63.57,63.69,30600.0,55.3171,55.3431,55.1696,55.2737,30600.0
2007-11-02 12:10:00,63.67,63.77,63.67,63.74,115100.0,55.2564,55.3431,55.2564,55.3171,115100.0
2007-11-02 12:20:00,63.74,64.02,63.72,64.01,40800.0,55.3171,55.5601,55.2998,55.5514,40800.0
2007-11-02 12:30:00,64.02,64.07,63.93,64.0,126900.0,55.5601,55.6035,55.482,55.5428,126900.0
2007-11-02 12:40:00,64.0,64.24,64.0,64.17,40100.0,55.5428,55.751,55.5428,55.6903,40100.0
2007-11-02 12:50:00,64.13,64.16,63.95,64.16,83900.0,55.6556,55.6816,55.4994,55.6816,83900.0
2007-11-02 13:00:00,64.15,64.52,64.11,64.35,51300.0,55.6729,55.994,55.6382,55.8465,51300.0
2007-11-02 13:10:00,64.36,64.64,64.35,64.54,71000.0,55.8552,56.0982,55.8465,56.0114,71000.0
2007-11-02 13:20:00,64.51,64.51,64.04,64.07,66100.0,55.9854,55.9854,55.5775,55.6035,66100.0
2007-11-02 13:30:00,64.06,64.31,64.06,64.27,44900.0,55.5948,55.8118,55.5948,55.7771,44900.0
2007-11-02 13:40:00,64.28,64.31,64.14,64.24,15200.0,55.7858,55.8118,55.6643,55.751,15200.0
2007-11-02 13:50:00,64.27,64.28,64.08,64.1,23600.0,55.7771,55.7858,55.6122,55.6295,23600.0
2007-11-02 14:00:00,64.08,64.17,64.03,64.11,24600.0,55.6122,55.6903,55.5688,55.6382,24600.0
2007-11-02 14:10:00,64.14,64.14,63.89,63.93,14200.0,55.6643,55.6643,55.4473,55.482,14200.0
2007-11-02 14:20:00,63.9,64.12,63.9,64.08,75400.0,55.456,55.6469,55.456,55.6122,75400.0
2007-11-02 14:30:00,64.1,64.1,63.9,63.93,29800.0,55.6295,55.6295,55.456,55.482,29800.0
2007-11-02 14:40:00,63.94,64.06,63.92,64.01,12900.0,55.4907,55.5948,55.4733,55.5514,12900.0
2007-11-02 14:50:00,64.02,64.06,63.88,63.94,22000.0,55.5601,55.5948,55.4386,55.4907,22000.0
2007-11-02 15:00:00,63.92,64.29,63.92,64.2,28500.0,55.4733,55.7944,55.4733,55.7163,28500.0
2007-11-02 15:10:00,64.18,64.28,64.07,64.28,35100.0,55.699,55.7858,55.6035,55.7858,35100.0
2007-11-02 15:20:00,64.28,64.43,64.28,64.32,28200.0,55.7858,55.9159,55.7858,55.8205,28200.0
2007-11-02 15:30:00,64.32,64.32,64.05,64.06,53700.0,55.8205,55.8205,55.5861,55.5948,53700.0
2007-11-02 15:40:00,64.08,64.37,64.04,64.26,59000.0,55.6122,55.8639,55.5775,55.7684,59000.0
2007-11-02 15:50:00,64.27,64.44,64.23,64.44,90700.0,55.7771,55.9246,55.7424,55.9246,90700.0
2007-11-05 09:30:00,63.17,63.9,63.16,63.85,118300.0,54.8224,55.456,54.8138,55.4126,118300.0
2007-11-05 09:40:00,63.83,64.16,63.75,64.01,74500.0,55.3952,55.6816,55.3258,55.5514,74500.0
2007-11-05 09:50:00,64.02,64.3,63.62,64.25,66500.0,55.5601,55.8031,55.213,55.7597,66500.0
2007-11-05 10:00:00,64.25,64.4,64.06,64.25,37100.0,55.7597,55.8899,55.5948,55.7597,37100.0
2007-11-05 10:10:00,64.27,64.28,64.1,64.2,30200.0,55.7771,55.7858,55.6295,55.7163,30200.0
2007-11-05 10:20:00,64.19,64.34,64.15,64.27,25100.0,55.7076,55.8378,55.6729,55.7771,25100.0
2007-11-05 10:30:00,64.28,64.36,64.21,64.34,68600.0,55.7858,55.8552,55.725,55.8378,68600.0
2007-11-05 10:40:00,64.34,64.73,64.3,64.68,44300.0,55.8378,56.1763,55.8031,56.1329,44300.0
2007-11-05 10:50:00,64.7,64.7,64.46,64.54,30500.0,56.1502,56.1502,55.942,56.0114,30500.0
2007-11-05 11:00:00,64.55,64.87,64.54,64.85,56200.0,56.0201,56.2978,56.0114,56.2804,56200.0
2007-11-05 11:10:00,64.85,64.87,64.69,64.73,77200.0,56.2804,56.2978,56.1416,56.1763,77200.0
2007-11-05 11:20:00,64.74,64.79,64.62,64.64,37900.0,56.185,56.2284,56.0808,56.0982,37900.0
2007-11-05 11:30:00,64.63,64.74,64.6,64.68,57300.0,56.0895,56.185,56.0635,56.1329,57300.0
2007-11-05 11:40:00,64.67,64.79,64.51,64.62,47800.0,56.1242,56.2284,55.9854,56.0808,47800.0
2007-11-05 11:50:00,64.6,64.63,64.56,64.62,24800.0,56.0635,56.0895,56.0287,56.0808,24800.0
2007-11-05 12:00:00,64.63,64.7,64.57,64.69,35400.0,56.0895,56.1502,56.0374,56.1416,35400.0
2007-11-05 12:10:00,64.69,64.7,64.56,64.61,44100.0,56.1416,56.1502,56.0287,56.0721,44100.0
2007-11-05 12:20:00,64.61,64.68,64.54,64.6,28700.0,56.0721,56.1329,56.0114,56.0635,28700.0
2007-11-05 12:30:00,64.61,64.75,64.5,64.73,44500.0,56.0721,56.1936,55.9767,56.1763,44500.0
2007-11-05 12:40:00,64.73,64.83,64.6,64.62,35900.0,56.1763,56.2631,56.0635,56.0808,35900.0
2007-11-05 12:50:00,64.63,64.75,64.58,64.72,47500.0,56.0895,56.1936,56.0461,56.1676,47500.0
2007-11-05 13:00:00,64.72,64.84,64.53,64.56,39100.0,56.1676,56.2717,56.0027,56.0287,39100.0
2007-11-05 13:10:00,64.54,64.67,64.48,64.61,42100.0,56.0114,56.1242,55.9593,56.0721,42100.0
2007-11-05 13:20:00,64.61,64.64,64.46,64.46,33000.0,56.0721,56.0982,55.942,55.942,33000.0
2007-11-05 13:30:00,64.46,64.5,64.34,64.47,18700.0,55.942,55.9767,55.8378,55.9506,18700.0
2007-11-05 13:40:00,64.47,64.48,64.34,64.4,36000.0,55.9506,55.9593,55.8378,55.8899,36000.0
2007-11-05 13:50:00,64.4,64.5,64.28,64.5,50200.0,55.8899,55.9767,55.7858,55.9767,50200.0
2007-11-05 14:00:00,64.48,64.56,64.42,64.46,36300.0,55.9593,56.0287,55.9073,55.942,36300.0
2007-11-05 14:10:00,64.47,64.5,64.3,64.38,44600.0,55.9506,55.9767,55.8031,55.8725,44600.0
2007-11-05 14:20:00,64.38,64.46,64.3,64.44,39400.0,55.8725,55.942,55.8031,55.9246,39400.0
2007-11-05 14:30:00,64.44,64.62,64.39,64.58,49300.0,55.9246,56.0808,55.8812,56.0461,49300.0
2007-11-05 14:40:00,64.58,64.58,64.47,64.55,38300.0,56.0461,56.0461,55.9506,56.0201,38300.0
2007-11-05 14:50:00,64.54,64.65,64.49,64.49,38700.0,56.0114,56.1069,55.968,55.968,38700.0
2007-11-05 15:00:00,64.49,64.85,64.43,64.59,55800.0,55.968,56.2804,55.9159,56.0548,55800.0
2007-11-05 15:10:00,64.59,64.81,64.54,64.78,67700.0,56.0548,56.2457,56.0114,56.2197,67700.0
2007-11-05 15:20:00,64.76,65.0,64.76,64.81,95600.0,56.2023,56.4106,56.2023,56.2457,95600.0
2007-11-05 15:30:00,64.81,65.0,64.76,64.85,69600.0,56.2457,56.4106,56.2023,56.2804,69600.0
2007-11-05 15:40:00,64.86,64.91,64.65,64.66,92500.0,56.2891,56.3325,56.1069,56.1155,92500.0
2007-11-05 15:50:00,64.65,64.82,64.57,64.68,149600.0,56.1069,56.2544,56.0374,56.1329,149600.0
2007-11-06 09:30:00,64.77,64.81,64.41,64.46,53200.0,56.211,56.2457,55.8986,55.942,53200.0
2007-11-06 09:40:00,64.46,64.79,64.46,64.75,39300.0,55.942,56.2284,55.942,56.1936,39300.0
2007-11-06 09:50:00,64.72,64.72,64.5,64.52,40000.0,56.1676,56.1676,55.9767,55.994,40000.0
2007-11-06 10:00:00,64.54,64.57,64.35,64.39,114600.0,56.0114,56.0374,55.8465,55.8812,114600.0
2007-11-06 10:10:00,64.38,64.39,64.26,64.37,31000.0,55.8725,55.8812,55.7684,55.8639,31000.0
2007-11-06 10:20:00,64.39,64.43,64.27,64.35,52500.0,55.8812,55.9159,55.7771,55.8465,52500.0
2007-11-06 10:30:00,64.35,64.35,64.19,64.33,20800.0,55.8465,55.8465,55.7076,55.8291,20800.0
2007-11-06 10:40:00,64.3,64.32,64.07,64.07,38400.0,55.8031,55.8205,55.6035,55.6035,38400.0
2007-11-06 10:50:00,64.07,64.12,63.88,64.11,58100.0,55.6035,55.6469,55.4386,55.6382,58100.0
2007-11-06 11:00:00,64.14,64.15,64.05,64.07,24300.0,55.6643,55.6729,55.5861,55.6035,24300.0
2007-11-06 11:10:00,64.08,64.11,64.01,64.06,22000.0,55.6122,55.6382,55.5514,55.5948,22000.0
2007-11-06 11:20:00,64.04,64.15,64.04,64.04,14400.0,55.5775,55.6729,55.5775,55.5775,14400.0
2007-11-06 11:30:00,64.06,64.14,63.97,64.12,18500.0,55.5948,55.6643,55.5167,55.6469,18500.0
2007-11-06 11:40:00,64.12,64.15,64.04,64.06,16800.0,55.6469,55.6729,55.5775,55.5948,16800.0
2007-11-06 11:50:00,64.05,64.35,64.05,64.24,24800.0,55.5861,55.8465,55.5861,55.751,24800.0
2007-11-06 12:00:00,64.21,64.21,64.05,64.05,12900.0,55.725,55.725,55.5861,55.5861,12900.0
2007-11-06 12:10:00,64.06,64.22,64.01,64.22,18400.0,55.5948,55.7337,55.5514,55.7337,18400.0
2007-11-06 12:20:00,64.22,64.24,64.01,64.06,20700.0,55.7337,55.751,55.5514,55.5948,20700.0
2007-11-06 12:30:00,64.06,64.14,64.01,64.05,20100.0,55.5948,55.6643,55.5514,55.5861,20100.0
2007-11-06 12:40:00,64.04,64.04,63.98,63.99,15800.0,55.5775,55.5775,55.5254,55.5341,15800.0
2007-11-06 12:50:00,63.99,64.08,63.96,64.06,37300.0,55.5341,55.6122,55.508,55.5948,37300.0
2007-11-06 13:00:00,64.05,64.16,63.98,64.07,27900.0,55.5861,55.6816,55.5254,55.6035,27900.0
2007-11-06 13:10:00,64.09,64.13,64.01,64.08,22100.0,55.6209,55.6556,55.5514,55.6122,22100.0
2007-11-06 13:20:00,64.07,64.12,64.01,64.07,15000.0,55.6035,55.6469,55.5514,55.6035,15000.0
2007-11-06 13:30:00,64.06,64.07,63.95,64.01,54700.0,55.5948,55.6035,55.4994,55.5514,54700.0
2007-11-06 13:40:00,64.02,64.04,63.97,64.03,35400.0,55.5601,55.5775,55.5167,55.5688,35400.0
2007-11-06 13:50:00,64.04,64.13,64.03,64.07,41300.0,55.5775,55.6556,55.5688,55.6035,41300.0
2007-11-06 14:00:00,64.07,64.07,63.94,64.01,62100.0,55.6035,55.6035,55.4907,55.5514,62100.0
2007-11-06 14:10:00,64.01,64.27,64.0,64.24,25200.0,55.5514,55.7771,55.5428,55.751,25200.0
2007-11-06 14:20:00,64.24,64.26,64.1,64.1,27200.0,55.751,55.7684,55.6295,55.6295,27200.0
2007-11-06 14:30:00,64.1,64.3,64.07,64.21,19600.0,55.6295,55.8031,55.6035,55.725,19600.0
2007-11-06 14:40:00,64.21,64.31,64.17,64.18,24900.0,55.725,55.8118,55.6903,55.699,24900.0
2007-11-06 14:50:00,64.22,64.37,64.19,64.36,19200.0,55.7337,55.8639,55.7076,55.8552,19200.0
2007-11-06 15:00:00,64.36,64.5,64.34,64.46,23200.0,55.8552,55.9767,55.8378,55.942,23200.0
2007-11-06 15:10:00,64.48,64.79,64.47,64.76,48100.0,55.9593,56.2284,55.9506,56.2023,48100.0
2007-11-06 15:20:00,64.76,64.91,64.72,64.89,59600.0,56.2023,56.3325,56.1676,56.3151,59600.0
2007-11-06 15:30:00,64.9,64.93,64.74,64.75,55100.0,56.3238,56.3499,56.185,56.1936,55100.0
2007-11-06 15:40:00,64.76,65.0,64.76,65.0,58500.0,56.2023,56.4106,56.2023,56.4106,58500.0
2007-11-06 15:50:00,65.0,65.0,64.87,64.96,99700.0,56.4106,56.4106,56.2978,56.3759,99700.0
2007-11-07 09:30:00,64.56,64.56,64.03,64.42,57100.0,56.0287,56.0287,55.5688,55.9073,57100.0
2007-11-07 09:40:00,64.41,64.41,64.13,64.28,33000.0,55.8986,55.8986,55.6556,55.7858,33000.0
2007-11-07 09:50:00,64.26,64.32,64.1,64.16,18100.0,55.7684,55.8205,55.6295,55.6816,18100.0
2007-11-07 10:00:00,64.15,64.51,64.12,64.51,28300.0,55.6729,55.9854,55.6469,55.9854,28300.0
2007-11-07 10:10:00,64.52,64.74,64.52,64.54,26500.0,55.994,56.185,55.994,56.0114,26500.0
2007-11-07 10:20:00,64.54,64.56,64.45,64.45,11500.0,56.0114,56.0287,55.9333,55.9333,11500.0
2007-11-07 10:30:00,64.48,64.59,64.32,64.36,24000.0,55.9593,56.0548,55.8205,55.8552,24000.0
2007-11-07 10:40:00,64.36,64.53,64.25,64.42,24600.0,55.8552,56.0027,55.7597,55.9073,24600.0
2007-11-07 10:50:00,64.44,64.52,64.08,64.08,25400.0,55.9246,55.994,55.6122,55.6122,25400.0
2007-11-07 11:00:00,64.09,64.29,64.0,64.27,17600.0,55.6209,55.7944,55.5428,55.7771,17600.0
2007-11-07 11:10:00,64.32,64.46,64.24,64.45,17800.0,55.8205,55.942,55.751,55.9333,17800.0
2007-11-07 11:20:00,64.45,64.45,64.34,64.43,10000.0,55.9333,55.9333,55.8378,55.9159,10000.0
2007-11-07 11:30:00,64.45,64.64,64.45,64.59,15200.0,55.9333,56.0982,55.9333,56.0548,15200.0
2007-11-07 11:40:00,64.59,64.59,64.33,64.35,15900.0,56.0548,56.0548,55.8291,55.8465,15900.0
2007-11-07 11:50:00,64.36,64.51,64.34,64.51,9300.0,55.8552,55.9854,55.8378,55.9854,9300.0
2007-11-07 12:00:00,64.54,64.55,64.29,64.29,19000.0,56.0114,56.0201,55.7944,55.7944,19000.0
2007-11-07 12:10:00,64.31,64.32,64.1,64.13,16600.0,55.8118,55.8205,55.6295,55.6556,16600.0
2007-11-07 12:20:00,64.13,64.34,64.13,64.31,13500.0,55.6556,55.8378,55.6556,55.8118,13500.0
2007-11-07 12:30:00,64.32,64.36,64.18,64.18,18300.0,55.8205,55.8552,55.699,55.699,18300.0
2007-11-07 12:40:00,64.19,64.33,64.18,64.23,15400.0,55.7076,55.8291,55.699,55.7424,15400.0
2007-11-07 12:50:00,64.22,64.22,64.04,64.1,20800.0,55.7337,55.7337,55.5775,55.6295,20800.0
2007-11-07 13:00:00,64.08,64.2,64.03,64.15,13500.0,55.6122,55.7163,55.5688,55.6729,13500.0
2007-11-07 13:10:00,64.16,64.16,63.74,63.85,39500.0,55.6816,55.6816,55.3171,55.4126,39500.0
2007-11-07 13:20:00,63.87,64.03,63.85,64.0,34200.0,55.4299,55.5688,55.4126,55.5428,34200.0
2007-11-07 13:30:00,64.0,64.11,63.97,64.11,30300.0,55.5428,55.6382,55.5167,55.6382,30300.0
2007-11-07 13:40:00,64.09,64.24,64.04,64.19,28600.0,55.6209,55.751,55.5775,55.7076,28600.0
2007-11-07 13:50:00,64.19,64.28,64.03,64.05,29900.0,55.7076,55.7858,55.5688,55.5861,29900.0
2007-11-07 14:00:00,64.03,64.14,63.96,64.12,43900.0,55.5688,55.6643,55.508,55.6469,43900.0
2007-11-07 14:10:00,64.12,64.28,64.08,64.13,41800.0,55.6469,55.7858,55.6122,55.6556,41800.0
2007-11-07 14:20:00,64.13,64.26,64.08,64.13,40500.0,55.6556,55.7684,55.6122,55.6556,40500.0
2007-11-07 14:30:00,64.12,64.19,64.07,64.13,18600.0,55.6469,55.7076,55.6035,55.6556,18600.0
2007-11-07 14:40:00,64.13,64.26,64.05,64.06,16400.0,55.6556,55.7684,55.5861,55.5948,16400.0
2007-11-07 14:50:00,64.05,64.08,63.94,64.0,24400.0,55.5861,55.6122,55.4907,55.5428,24400.0
2007-11-07 15:00:00,64.01,64.26,63.95,64.21,29600.0,55.5514,55.7684,55.4994,55.725,29600.0
2007-11-07 15:10:00,64.21,64.27,64.07,64.08,31500.0,55.725,55.7771,55.6035,55.6122,31500.0
2007-11-07 15:20:00,64.13,64.22,63.92,64.06,75600.0,55.6556,55.7337,55.4733,55.5948,75600.0
2007-11-07 15:30:00,64.05,64.1,63.88,63.98,108200.0,55.5861,55.6295,55.4386,55.5254,108200.0
2007-11-07 15:40:00,63.96,64.12,63.91,63.91,64600.0,55.508,55.6469,55.4646,55.4646,64600.0
2007-11-07 15:50:00,63.9,63.9,63.42,63.43,166100.0,55.456,55.456,55.0394,55.0481,166100.0
2007-11-08 09:30:00,63.31,63.75,63.31,63.51,35900.0,54.9439,55.3258,54.9439,55.1175,35900.0
2007-11-08 09:40:00,63.53,63.64,63.17,63.42,57500.0,55.1349,55.2303,54.8224,55.0394,57500.0
2007-11-08 09:50:00,63.4,63.71,63.34,63.51,71600.0,55.022,55.2911,54.97,55.1175,71600.0
2007-11-08 10:00:00,63.52,63.52,63.0,63.14,100200.0,55.1262,55.1262,54.6749,54.7964,100200.0
2007-11-08 10:10:00,63.14,63.38,63.0,63.33,76000.0,54.7964,55.0047,54.6749,54.9613,76000.0
2007-11-08 10:20:00,63.34,63.52,63.23,63.25,49800.0,54.97,55.1262,54.8745,54.8919,49800.0
2007-11-08 10:30:00,63.25,63.41,63.15,63.21,36600.0,54.8919,55.0307,54.8051,54.8571,36600.0
2007-11-08 10:40:00,63.21,63.38,63.13,63.33,44900.0,54.8571,55.0047,54.7877,54.9613,44900.0
2007-11-08 10:50:00,63.33,63.57,63.32,63.43,78400.0,54.9613,55.1696,54.9526,55.0481,78400.0
2007-11-08 11:00:00,63.43,63.82,63.41,63.78,26100.0,55.0481,55.3865,55.0307,55.3518,26100.0
2007-11-08 11:10:00,63.79,64.06,63.77,63.83,33600.0,55.3605,55.5948,55.3431,55.3952,33600.0
2007-11-08 11:20:00,63.8,63.83,63.51,63.53,35100.0,55.3692,55.3952,55.1175,55.1349,35100.0
2007-11-08 11:30:00,63.52,63.62,63.36,63.37,26900.0,55.1262,55.213,54.9873,54.996,26900.0
2007-11-08 11:40:00,63.36,63.59,63.25,63.37,42300.0,54.9873,55.1869,54.8919,54.996,42300.0
2007-11-08 11:50:00,63.35,63.55,63.35,63.47,30200.0,54.9786,55.1522,54.9786,55.0828,30200.0
2007-11-08 12:00:00,63.47,63.55,63.3,63.35,35400.0,55.0828,55.1522,54.9353,54.9786,35400.0
2007-11-08 12:10:00,63.37,63.48,63.25,63.32,22500.0,54.996,55.0915,54.8919,54.9526,22500.0
2007-11-08 12:20:00,63.33,63.55,63.28,63.55,26400.0,54.9613,55.1522,54.9179,55.1522,26400.0
2007-11-08 12:30:00,63.55,63.63,63.27,63.44,49300.0,55.1522,55.2216,54.9092,55.0568,49300.0
2007-11-08 12:40:00,63.44,63.45,63.25,63.3,21100.0,55.0568,55.0654,54.8919,54.9353,21100.0
2007-11-08 12:50:00,63.25,63.53,63.17,63.41,39500.0,54.8919,55.1349,54.8224,55.0307,39500.0
2007-11-08 13:00:00,63.4,63.43,63.2,63.24,29000.0,55.022,55.0481,54.8485,54.8832,29000.0
2007-11-08 13:10:00,63.23,63.61,63.23,63.51,36800.0,54.8745,55.2043,54.8745,55.1175,36800.0
2007-11-08 13:20:00,63.45,63.57,63.33,63.36,38700.0,55.0654,55.1696,54.9613,54.9873,38700.0
2007-11-08 13:30:00,63.36,63.64,63.33,63.52,52300.0,54.9873,55.2303,54.9613,55.1262,52300.0
2007-11-08 13:40:00,63.51,63.72,63.36,63.53,45400.0,55.1175,55.2998,54.9873,55.1349,45400.0
2007-11-08 13:50:00,63.55,63.76,63.54,63.76,33500.0,55.1522,55.3345,55.1435,55.3345,33500.0
2007-11-08 14:00:00,63.78,63.81,63.54,63.55,31900.0,55.3518,55.3779,55.1435,55.1522,31900.0
2007-11-08 14:10:00,63.53,63.65,63.47,63.57,24900.0,55.1349,55.239,55.0828,55.1696,24900.0
2007-11-08 14:20:00,63.58,63.76,63.48,63.65,28600.0,55.1783,55.3345,55.0915,55.239,28600.0
2007-11-08 14:30:00,63.63,63.9,63.6,63.63,41600.0,55.2216,55.456,55.1956,55.2216,41600.0
2007-11-08 14:40:00,63.62,63.93,63.62,63.92,36000.0,55.213,55.482,55.213,55.4733,36000.0
2007-11-08 14:50:00,63.91,64.26,63.79,64.19,55300.0,55.4646,55.7684,55.3605,55.7076,55300.0
2007-11-08 15:00:00,64.19,64.36,64.08,64.14,48900.0,55.7076,55.8552,55.6122,55.6643,48900.0
2007-11-08 15:10:00,64.14,64.25,64.01,64.25,51400.0,55.6643,55.7597,55.5514,55.7597,51400.0
2007-11-08 15:20:00,64.25,64.46,64.23,64.3,155400.0,55.7597,55.942,55.7424,55.8031,155400.0
2007-11-08 15:30:00,64.33,64.38,64.18,64.25,78700.0,55.8291,55.8725,55.699,55.7597,78700.0
2007-11-08 15:40:00,64.26,64.46,64.23,64.33,93500.0,55.7684,55.942,55.7424,55.8291,93500.0
2007-11-08 15:50:00,64.34,64.59,64.33,64.43,101500.0,55.8378,56.0548,55.8291,55.9159,101500.0
2007-11-09 09:30:00,63.78,64.02,63.59,64.02,42200.0,55.3518,55.5601,55.1869,55.5601,42200.0
2007-11-09 09:40:00,64.07,64.67,64.06,64.5,50300.0,55.6035,56.1242,55.5948,55.9767,50300.0
2007-11-09 09:50:00,64.52,64.52,64.03,64.24,30400.0,55.994,55.994,55.5688,55.751,30400.0
2007-11-09 10:00:00,64.21,64.56,64.11,64.32,35300.0,55.725,56.0287,55.6382,55.8205,35300.0
2007-11-09 10:10:00,64.34,64.45,64.01,64.43,41300.0,55.8378,55.9333,55.5514,55.9159,41300.0
2007-11-09 10:20:00,64.43,64.43,64.1,64.34,38000.0,55.9159,55.9159,55.6295,55.8378,38000.0
2007-11-09 10:30:00,64.34,64.52,64.31,64.47,51800.0,55.8378,55.994,55.8118,55.9506,51800.0
2007-11-09 10:40:00,64.48,64.48,64.05,64.15,36400.0,55.9593,55.9593,55.5861,55.6729,36400.0
2007-11-09 10:50:00,64.12,64.35,64.1,64.3,25400.0,55.6469,55.8465,55.6295,55.8031,25400.0
2007-11-09 11:00:00,64.34,64.44,64.14,64.14,33600.0,55.8378,55.9246,55.6643,55.6643,33600.0
2007-11-09 11:10:00,64.19,64.43,64.05,64.29,23100.0,55.7076,55.9159,55.5861,55.7944,23100.0
2007-11-09 11:20:00,64.28,64.39,64.2,64.21,45400.0,55.7858,55.8812,55.7163,55.725,45400.0
2007-11-09 11:30:00,64.21,64.31,63.9,63.98,47900.0,55.725,55.8118,55.456,55.5254,47900.0
2007-11-09 11:40:00,64.0,64.35,63.97,64.22,62200.0,55.5428,55.8465,55.5167,55.7337,62200.0
2007-11-09 11:50:00,64.19,64.29,64.05,64.25,20900.0,55.7076,55.7944,55.5861,55.7597,20900.0
2007-11-09 12:00:00,64.23,64.24,64.05,64.21,22400.0,55.7424,55.751,55.5861,55.725,22400.0
2007-11-09 12:10:00,64.21,64.28,64.13,64.26,15800.0,55.725,55.7858,55.6556,55.7684,15800.0
2007-11-09 12:20:00,64.26,64.38,64.17,64.31,23100.0,55.7684,55.8725,55.6903,55.8118,23100.0
2007-11-09 12:30:00,64.34,64.52,64.32,64.41,36200.0,55.8378,55.994,55.8205,55.8986,36200.0
2007-11-09 12:40:00,64.4,64.47,64.2,64.27,20500.0,55.8899,55.9506,55.7163,55.7771,20500.0
2007-11-09 12:50:00,64.26,64.27,64.16,64.27,16000.0,55.7684,55.7771,55.6816,55.7771,16000.0
2007-11-09 13:00:00,64.25,64.33,64.0,64.02,21200.0,55.7597,55.8291,55.5428,55.5601,21200.0
2007-11-09 13:10:00,64.03,64.22,63.99,64.21,20700.0,55.5688,55.7337,55.5341,55.725,20700.0
2007-11-09 13:20:00,64.22,64.25,64.09,64.15,19500.0,55.7337,55.7597,55.6209,55.6729,19500.0
2007-11-09 13:30:00,64.13,64.29,64.12,64.25,28300.0,55.6556,55.7944,55.6469,55.7597,28300.0
2007-11-09 13:40:00,64.29,64.31,64.2,64.25,28300.0,55.7944,55.8118,55.7163,55.7597,28300.0
2007-11-09 13:50:00,64.25,64.32,64.22,64.28,18200.0,55.7597,55.8205,55.7337,55.7858,18200.0
2007-11-09 14:00:00,64.29,64.52,64.19,64.45,39000.0,55.7944,55.994,55.7076,55.9333,39000.0
2007-11-09 14:10:00,64.45,64.5,64.29,64.41,36000.0,55.9333,55.9767,55.7944,55.8986,36000.0
2007-11-09 14:20:00,64.41,64.52,64.34,64.41,44700.0,55.8986,55.994,55.8378,55.8986,44700.0
2007-11-09 14:30:00,64.42,64.42,64.3,64.38,34400.0,55.9073,55.9073,55.8031,55.8725,34400.0
2007-11-09 14:40:00,64.41,64.55,64.37,64.47,42900.0,55.8986,56.0201,55.8639,55.9506,42900.0
2007-11-09 14:50:00,64.43,64.44,64.25,64.27,29700.0,55.9159,55.9246,55.7597,55.7771,29700.0
2007-11-09 15:00:00,64.26,64.52,64.26,64.49,60100.0,55.7684,55.994,55.7684,55.968,60100.0
2007-11-09 15:10:00,64.49,64.61,64.43,64.49,49500.0,55.968,56.0721,55.9159,55.968,49500.0
2007-11-09 15:20:00,64.5,64.53,64.36,64.49,134000.0,55.9767,56.0027,55.8552,55.968,134000.0
2007-11-09 15:30:00,64.48,64.54,64.22,64.27,63600.0,55.9593,56.0114,55.7337,55.7771,63600.0
2007-11-09 15:40:00,64.27,64.32,64.03,64.1,97300.0,55.7771,55.8205,55.5688,55.6295,97300.0
2007-11-09 15:50:00,64.09,64.22,63.87,63.87,130700.0,55.6209,55.7337,55.4299,55.4299,130700.0
2007-11-12 09:30:00,63.51,63.99,63.51,63.91,34400.0,55.1175,55.5341,55.1175,55.4646,34400.0
2007-11-12 09:40:00,63.9,64.57,63.85,64.44,36000.0,55.456,56.0374,55.4126,55.9246,36000.0
2007-11-12 09:50:00,64.44,64.53,64.31,64.48,20200.0,55.9246,56.0027,55.8118,55.9593,20200.0
2007-11-12 10:00:00,64.48,64.53,64.39,64.39,32000.0,55.9593,56.0027,55.8812,55.8812,32000.0
2007-11-12 10:10:00,64.41,64.66,64.38,64.6,52300.0,55.8986,56.1155,55.8725,56.0635,52300.0
2007-11-12 10:20:00,64.61,64.83,64.61,64.7,26800.0,56.0721,56.2631,56.0721,56.1502,26800.0
2007-11-12 10:30:00,64.72,64.88,64.62,64.66,40600.0,56.1676,56.3065,56.0808,56.1155,40600.0
2007-11-12 10:40:00,64.66,64.83,64.52,64.54,58400.0,56.1155,56.2631,55.994,56.0114,58400.0
2007-11-12 10:50:00,64.55,64.65,64.37,64.56,33300.0,56.0201,56.1069,55.8639,56.0287,33300.0
2007-11-12 11:00:00,64.56,64.58,64.35,64.37,37100.0,56.0287,56.0461,55.8465,55.8639,37100.0
2007-11-12 11:10:00,64.38,64.39,64.22,64.26,27700.0,55.8725,55.8812,55.7337,55.7684,27700.0
2007-11-12 11:20:00,64.24,64.27,63.94,64.25,35500.0,55.751,55.7771,55.4907,55.7597,35500.0
2007-11-12 11:30:00,64.28,64.39,64.2,64.36,18800.0,55.7858,55.8812,55.7163,55.8552,18800.0
2007-11-12 11:40:00,64.35,64.49,64.35,64.43,9900.0,55.8465,55.968,55.8465,55.9159,9900.0
2007-11-12 11:50:00,64.43,64.48,64.39,64.45,12000.0,55.9159,55.9593,55.8812,55.9333,12000.0
2007-11-12 12:00:00,64.43,64.53,64.43,64.45,9100.0,55.9159,56.0027,55.9159,55.9333,9100.0
2007-11-12 12:10:00,64.45,64.59,64.45,64.5,10700.0,55.9333,56.0548,55.9333,55.9767,10700.0
2007-11-12 12:20:00,64.5,64.61,64.48,64.49,20200.0,55.9767,56.0721,55.9593,55.968,20200.0
2007-11-12 12:30:00,64.49,64.55,64.4,64.4,19100.0,55.968,56.0201,55.8899,55.8899,19100.0
2007-11-12 12:40:00,64.4,64.44,64.19,64.24,22000.0,55.8899,55.9246,55.7076,55.751,22000.0
2007-11-12 12:50:00,64.22,64.34,64.22,64.25,15600.0,55.7337,55.8378,55.7337,55.7597,15600.0
2007-11-12 13:00:00,64.26,64.26,64.14,64.21,21300.0,55.7684,55.7684,55.6643,55.725,21300.0
2007-11-12 13:10:00,64.21,64.29,64.16,64.29,23100.0,55.725,55.7944,55.6816,55.7944,23100.0
2007-11-12 13:20:00,64.29,64.32,64.22,64.32,13800.0,55.7944,55.8205,55.7337,55.8205,13800.0
2007-11-12 13:30:00,64.32,64.32,64.18,64.18,12500.0,55.8205,55.8205,55.699,55.699,12500.0
2007-11-12 13:40:00,64.17,64.26,64.12,64.15,17500.0,55.6903,55.7684,55.6469,55.6729,17500.0
2007-11-12 13:50:00,64.17,64.41,64.15,64.37,12000.0,55.6903,55.8986,55.6729,55.8639,12000.0
2007-11-12 14:00:00,64.36,64.5,64.33,64.47,17700.0,55.8552,55.9767,55.8291,55.9506,17700.0
2007-11-12 14:10:00,64.46,64.64,64.43,64.58,41100.0,55.942,56.0982,55.9159,56.0461,41100.0
2007-11-12 14:20:00,64.58,64.63,64.45,64.57,46100.0,56.0461,56.0895,55.9333,56.0374,46100.0
2007-11-12 14:30:00,64.57,64.69,64.49,64.58,36900.0,56.0374,56.1416,55.968,56.0461,36900.0
2007-11-12 14:40:00,64.59,64.72,64.51,64.52,38400.0,56.0548,56.1676,55.9854,55.994,38400.0
2007-11-12 14:50:00,64.52,64.54,64.46,64.49,35500.0,55.994,56.0114,55.942,55.968,35500.0
2007-11-12 15:00:00,64.49,64.49,64.24,64.41,78800.0,55.968,55.968,55.751,55.8986,78800.0
2007-11-12 15:10:00,64.42,64.42,64.27,64.35,41100.0,55.9073,55.9073,55.7771,55.8465,41100.0
2007-11-12 15:20:00,64.38,64.41,64.08,64.1,51300.0,55.8725,55.8986,55.6122,55.6295,51300.0
2007-11-12 15:30:00,64.09,64.24,64.06,64.23,55900.0,55.6209,55.751,55.5948,55.7424,55900.0
2007-11-12 15:40:00,64.23,64.25,63.88,63.88,75300.0,55.7424,55.7597,55.4386,55.4386,75300.0
2007-11-12 15:50:00,63.88,64.04,63.79,63.79,71800.0,55.4386,55.5775,55.3605,55.3605,71800.0
2007-11-13 09:30:00,63.82,63.91,63.51,63.55,73600.0,55.3865,55.4646,55.1175,55.1522,73600.0
2007-11-13 09:40:00,63.55,63.68,63.32,63.59,78000.0,55.1522,55.265,54.9526,55.1869,78000.0
2007-11-13 09:50:00,63.59,63.64,63.5,63.62,32800.0,55.1869,55.2303,55.1088,55.213,32800.0
2007-11-13 10:00:00,63.62,63.91,63.57,63.9,45900.0,55.213,55.4646,55.1696,55.456,45900.0
2007-11-13 10:10:00,63.9,64.09,63.88,63.95,33100.0,55.456,55.6209,55.4386,55.4994,33100.0
2007-11-13 10:20:00,63.94,64.09,63.83,63.98,42600.0,55.4907,55.6209,55.3952,55.5254,42600.0
2007-11-13 10:30:00,63.98,64.09,63.88,63.99,44600.0,55.5254,55.6209,55.4386,55.5341,44600.0
2007-11-13 10:40:00,63.98,64.13,63.94,64.1,20400.0,55.5254,55.6556,55.4907,55.6295,20400.0
2007-11-13 10:50:00,64.1,64.28,64.06,64.09,25400.0,55.6295,55.7858,55.5948,55.6209,25400.0
2007-11-13 11:00:00,64.1,64.15,64.01,64.09,19500.0,55.6295,55.6729,55.5514,55.6209,19500.0
2007-11-13 11:10:00,64.1,64.1,63.86,63.91,24700.0,55.6295,55.6295,55.4213,55.4646,24700.0
2007-11-13 11:20:00,63.92,64.15,63.89,64.15,13700.0,55.4733,55.6729,55.4473,55.6729,13700.0
2007-11-13 11:30:00,64.12,64.16,63.92,63.92,29200.0,55.6469,55.6816,55.4733,55.4733,29200.0
2007-11-13 11:40:00,63.92,63.92,63.67,63.7,26400.0,55.4733,55.4733,55.2564,55.2824,26400.0
2007-11-13 11:50:00,63.73,63.91,63.59,63.87,36800.0,55.3084,55.4646,55.1869,55.4299,36800.0
2007-11-13 12:00:00,63.88,63.91,63.82,63.84,24300.0,55.4386,55.4646,55.3865,55.4039,24300.0
2007-11-13 12:10:00,63.83,63.85,63.64,63.64,17000.0,55.3952,55.4126,55.2303,55.2303,17000.0
2007-11-13 12:20:00,63.65,63.8,63.64,63.79,19700.0,55.239,55.3692,55.2303,55.3605,19700.0
2007-11-13 12:30:00,63.79,63.87,63.75,63.86,35000.0,55.3605,55.4299,55.3258,55.4213,35000.0
2007-11-13 12:40:00,63.87,63.94,63.77,63.77,29000.0,55.4299,55.4907,55.3431,55.3431,29000.0
2007-11-13 12:50:00,63.8,63.81,63.75,63.75,31000.0,55.3692,55.3779,55.3258,55.3258,31000.0
2007-11-13 13:00:00,63.75,63.85,63.63,63.78,32200.0,55.3258,55.4126,55.2216,55.3518,32200.0
2007-11-13 13:10:00,63.8,63.89,63.78,63.89,14900.0,55.3692,55.4473,55.3518,55.4473,14900.0
2007-11-13 13:20:00,63.9,64.15,63.89,64.15,27800.0,55.456,55.6729,55.4473,55.6729,27800.0
2007-11-13 13:30:00,64.13,64.14,64.01,64.02,23600.0,55.6556,55.6643,55.5514,55.5601,23600.0
2007-11-13 13:40:00,64.02,64.38,64.01,64.32,32700.0,55.5601,55.8725,55.5514,55.8205,32700.0
2007-11-13 13:50:00,64.33,64.4,64.2,64.27,28100.0,55.8291,55.8899,55.7163,55.7771,28100.0
2007-11-13 14:00:00,64.27,64.33,64.21,64.28,24900.0,55.7771,55.8291,55.725,55.7858,24900.0
2007-11-13 14:10:00,64.27,64.43,64.27,64.31,28200.0,55.7771,55.9159,55.7771,55.8118,28200.0
2007-11-13 14:20:00,64.3,64.31,64.23,64.23,18600.0,55.8031,55.8118,55.7424,55.7424,18600.0
2007-11-13 14:30:00,64.26,64.26,64.16,64.16,18100.0,55.7684,55.7684,55.6816,55.6816,18100.0
2007-11-13 14:40:00,64.16,64.43,64.16,64.4,35400.0,55.6816,55.9159,55.6816,55.8899,35400.0
2007-11-13 14:50:00,64.4,64.47,64.3,64.33,25100.0,55.8899,55.9506,55.8031,55.8291,25100.0
2007-11-13 15:00:00,64.34,64.53,64.34,64.51,37500.0,55.8378,56.0027,55.8378,55.9854,37500.0
2007-11-13 15:10:00,64.51,64.6,64.47,64.5,32300.0,55.9854,56.0635,55.9506,55.9767,32300.0
2007-11-13 15:20:00,64.48,64.52,64.36,64.45,38500.0,55.9593,55.994,55.8552,55.9333,38500.0
2007-11-13 15:30:00,64.45,64.52,64.4,64.48,49900.0,55.9333,55.994,55.8899,55.9593,49900.0
2007-11-13 15:40:00,64.49,64.58,64.41,64.46,148500.0,55.968,56.0461,55.8986,55.942,148500.0
2007-11-13 15:50:00,64.47,64.61,64.46,64.55,130000.0,55.9506,56.0721,55.942,56.0201,130000.0
2007-11-14 09:30:00,64.4,64.64,64.14,64.24,56900.0,55.8899,56.0982,55.6643,55.751,56900.0
2007-11-14 09:40:00,64.24,64.37,64.09,64.32,50100.0,55.751,55.8639,55.6209,55.8205,50100.0
2007-11-14 09:50:00,64.31,64.61,64.31,64.36,71400.0,55.8118,56.0721,55.8118,55.8552,71400.0
2007-11-14 10:00:00,64.34,64.46,64.21,64.25,59200.0,55.8378,55.942,55.725,55.7597,59200.0
2007-11-14 10:10:00,64.25,64.58,64.23,64.49,58900.0,55.7597,56.0461,55.7424,55.968,58900.0
2007-11-14 10:20:00,64.5,64.57,64.28,64.37,37900.0,55.9767,56.0374,55.7858,55.8639,37900.0
2007-11-14 10:30:00,64.35,64.57,64.3,64.53,41400.0,55.8465,56.0374,55.8031,56.0027,41400.0
2007-11-14 10:40:00,64.53,64.56,64.42,64.48,23200.0,56.0027,56.0287,55.9073,55.9593,23200.0
2007-11-14 10:50:00,64.48,64.48,64.31,64.4,35500.0,55.9593,55.9593,55.8118,55.8899,35500.0
2007-11-14 11:00:00,64.39,64.49,64.37,64.45,34800.0,55.8812,55.968,55.8639,55.9333,34800.0
2007-11-14 11:10:00,64.49,64.49,64.34,64.46,37100.0,55.968,55.968,55.8378,55.942,37100.0
2007-11-14 11:20:00,64.46,64.5,64.35,64.48,29900.0,55.942,55.9767,55.8465,55.9593,29900.0
2007-11-14 11:30:00,64.49,64.51,64.35,64.49,47900.0,55.968,55.9854,55.8465,55.968,47900.0
2007-11-14 11:40:00,64.48,64.5,64.47,64.49,17900.0,55.9593,55.9767,55.9506,55.968,17900.0
2007-11-14 11:50:00,64.5,64.54,64.43,64.43,17100.0,55.9767,56.0114,55.9159,55.9159,17100.0
2007-11-14 12:00:00,64.42,64.42,64.35,64.36,14600.0,55.9073,55.9073,55.8465,55.8552,14600.0
2007-11-14 12:10:00,64.35,64.51,64.35,64.38,35000.0,55.8465,55.9854,55.8465,55.8725,35000.0
2007-11-14 12:20:00,64.38,64.56,64.36,64.49,15600.0,55.8725,56.0287,55.8552,55.968,15600.0
2007-11-14 12:30:00,64.5,64.51,64.4,64.46,25800.0,55.9767,55.9854,55.8899,55.942,25800.0
2007-11-14 12:40:00,64.46,64.49,64.42,64.42,13900.0,55.942,55.968,55.9073,55.9073,13900.0
2007-11-14 12:50:00,64.43,64.44,64.14,64.17,27700.0,55.9159,55.9246,55.6643,55.6903,27700.0
2007-11-14 13:00:00,64.16,64.5,64.15,64.4,40800.0,55.6816,55.9767,55.6729,55.8899,40800.0
2007-11-14 13:10:00,64.4,64.48,64.38,64.38,15300.0,55.8899,55.9593,55.8725,55.8725,15300.0
2007-11-14 13:20:00,64.4,64.5,64.36,64.46,29800.0,55.8899,55.9767,55.8552,55.942,29800.0
2007-11-14 13:30:00,64.46,64.48,64.4,64.42,15700.0,55.942,55.9593,55.8899,55.9073,15700.0
2007-11-14 13:40:00,64.41,64.49,64.4,64.45,22000.0,55.8986,55.968,55.8899,55.9333,22000.0
2007-11-14 13:50:00,64.46,64.49,64.41,64.41,24000.0,55.942,55.968,55.8986,55.8986,24000.0
2007-11-14 14:00:00,64.4,64.5,64.37,64.5,39400.0,55.8899,55.9767,55.8639,55.9767,39400.0
2007-11-14 14:10:00,64.5,64.5,64.37,64.4,51400.0,55.9767,55.9767,55.8639,55.8899,51400.0
2007-11-14 14:20:00,64.41,64.5,64.35,64.42,26200.0,55.8986,55.9767,55.8465,55.9073,26200.0
2007-11-14 14:30:00,64.42,64.51,64.42,64.48,28900.0,55.9073,55.9854,55.9073,55.9593,28900.0
2007-11-14 14:40:00,64.48,64.49,64.4,64.42,27600.0,55.9593,55.968,55.8899,55.9073,27600.0
2007-11-14 14:50:00,64.43,64.43,64.33,64.35,19200.0,55.9159,55.9159,55.8291,55.8465,19200.0
2007-11-14 15:00:00,64.33,64.39,64.27,64.3,46300.0,55.8291,55.8812,55.7771,55.8031,46300.0
2007-11-14 15:10:00,64.29,64.51,64.24,64.47,29400.0,55.7944,55.9854,55.751,55.9506,29400.0
2007-11-14 15:20:00,64.46,64.53,64.38,64.47,45200.0,55.942,56.0027,55.8725,55.9506,45200.0
2007-11-14 15:30:00,64.47,64.47,64.11,64.12,40100.0,55.9506,55.9506,55.6382,55.6469,40100.0
2007-11-14 15:40:00,64.11,64.17,63.95,63.99,69800.0,55.6382,55.6903,55.4994,55.5341,69800.0
2007-11-14 15:50:00,64.0,64.05,63.73,63.79,83200.0,55.5428,55.5861,55.3084,55.3605,83200.0
2007-11-15 09:30:00,63.36,63.99,63.31,63.84,99500.0,54.9873,55.5341,54.9439,55.4039,99500.0
2007-11-15 09:40:00,63.84,64.06,63.81,64.02,37900.0,55.4039,55.5948,55.3779,55.5601,37900.0
2007-11-15 09:50:00,64.02,64.44,64.02,64.25,34500.0,55.5601,55.9246,55.5601,55.7597,34500.0
2007-11-15 10:00:00,64.25,64.68,64.22,64.67,117400.0,55.7597,56.1329,55.7337,56.1242,117400.0
2007-11-15 10:10:00,64.7,64.7,64.49,64.55,35100.0,56.1502,56.1502,55.968,56.0201,35100.0
2007-11-15 10:20:00,64.57,64.58,64.49,64.51,16500.0,56.0374,56.0461,55.968,55.9854,16500.0
2007-11-15 10:30:00,64.5,64.62,64.49,64.57,38000.0,55.9767,56.0808,55.968,56.0374,38000.0
2007-11-15 10:40:00,64.55,64.61,64.53,64.59,14000.0,56.0201,56.0721,56.0027,56.0548,14000.0
2007-11-15 10:50:00,64.6,64.61,64.48,64.55,20100.0,56.0635,56.0721,55.9593,56.0201,20100.0
2007-11-15 11:00:00,64.55,64.62,64.5,64.52,43900.0,56.0201,56.0808,55.9767,55.994,43900.0
2007-11-15 11:10:00,64.52,64.54,64.45,64.47,38700.0,55.994,56.0114,55.9333,55.9506,38700.0
2007-11-15 11:20:00,64.48,64.55,64.4,64.5,21800.0,55.9593,56.0201,55.8899,55.9767,21800.0
2007-11-15 11:30:00,64.52,64.52,64.37,64.48,20400.0,55.994,55.994,55.8639,55.9593,20400.0
2007-11-15 11:40:00,64.47,64.52,64.41,64.5,13800.0,55.9506,55.994,55.8986,55.9767,13800.0
2007-11-15 11:50:00,64.5,64.53,64.37,64.45,414700.0,55.9767,56.0027,55.8639,55.9333,414700.0
2007-11-15 12:00:00,64.45,64.64,64.42,64.53,43200.0,55.9333,56.0982,55.9073,56.0027,43200.0
2007-11-15 12:10:00,64.52,64.57,64.45,64.48,38700.0,55.994,56.0374,55.9333,55.9593,38700.0
2007-11-15 12:20:00,64.45,64.69,64.44,64.5,403700.0,55.9333,56.1416,55.9246,55.9767,403700.0
2007-11-15 12:30:00,64.46,64.64,64.44,64.62,13000.0,55.942,56.0982,55.9246,56.0808,13000.0
2007-11-15 12:40:00,64.65,64.83,64.6,64.76,25000.0,56.1069,56.2631,56.0635,56.2023,25000.0
2007-11-15 12:50:00,64.78,64.85,64.69,64.85,22300.0,56.2197,56.2804,56.1416,56.2804,22300.0
2007-11-15 13:00:00,64.84,64.94,64.84,64.92,12500.0,56.2717,56.3585,56.2717,56.3412,12500.0
2007-11-15 13:10:00,64.92,64.99,64.83,64.9,33200.0,56.3412,56.4019,56.2631,56.3238,33200.0
2007-11-15 13:20:00,64.9,64.96,64.84,64.94,15400.0,56.3238,56.3759,56.2717,56.3585,15400.0
2007-11-15 13:30:00,64.94,64.99,64.89,64.9,19900.0,56.3585,56.4019,56.3151,56.3238,19900.0
2007-11-15 13:40:00,64.91,65.15,64.89,65.1,372300.0,56.3325,56.5408,56.3151,56.4974,372300.0
2007-11-15 13:50:00,65.11,65.11,64.79,64.9,42400.0,56.5061,56.5061,56.2284,56.3238,42400.0
2007-11-15 14:00:00,64.92,65.0,64.77,65.0,33100.0,56.3412,56.4106,56.211,56.4106,33100.0
2007-11-15 14:10:00,64.98,64.99,64.82,64.94,30000.0,56.3932,56.4019,56.2544,56.3585,30000.0
2007-11-15 14:20:00,64.95,65.06,64.83,65.06,27800.0,56.3672,56.4627,56.2631,56.4627,27800.0
2007-11-15 14:30:00,65.04,65.16,64.99,65.13,28700.0,56.4453,56.5495,56.4019,56.5234,28700.0
2007-11-15 14:40:00,65.11,65.12,64.56,64.67,76700.0,56.5061,56.5147,56.0287,56.1242,76700.0
2007-11-15 14:50:00,64.65,64.89,64.57,64.69,38100.0,56.1069,56.3151,56.0374,56.1416,38100.0
2007-11-15 15:00:00,64.69,64.78,64.55,64.68,41200.0,56.1416,56.2197,56.0201,56.1329,41200.0
2007-11-15 15:10:00,64.68,64.96,64.62,64.93,64500.0,56.1329,56.3759,56.0808,56.3499,64500.0
2007-11-15 15:20:00,64.93,65.05,64.89,64.91,65100.0,56.3499,56.454,56.3151,56.3325,65100.0
2007-11-15 15:30:00,64.91,64.91,64.56,64.57,67500.0,56.3325,56.3325,56.0287,56.0374,67500.0
2007-11-15 15:40:00,64.57,64.8,64.47,64.72,78900.0,56.0374,56.237,55.9506,56.1676,78900.0
2007-11-15 15:50:00,64.74,64.93,64.66,64.79,165500.0,56.185,56.3499,56.1155,56.2284,165500.0
2007-11-16 09:30:00,65.36,65.75,65.15,65.47,309800.0,56.723,57.0615,56.5408,56.8185,309800.0
2007-11-16 09:40:00,65.45,65.73,65.45,65.57,62000.0,56.8011,57.0441,56.8011,56.9053,62000.0
2007-11-16 09:50:00,65.65,65.75,65.49,65.67,98400.0,56.9747,57.0615,56.8359,56.9921,98400.0
2007-11-16 10:00:00,65.67,65.7,65.3,65.55,76600.0,56.9921,57.0181,56.671,56.8879,76600.0
2007-11-16 10:10:00,65.57,65.84,65.46,65.46,82200.0,56.9053,57.1396,56.8098,56.8098,82200.0
2007-11-16 10:20:00,65.46,65.89,65.43,65.83,55000.0,56.8098,57.183,56.7838,57.1309,55000.0
2007-11-16 10:30:00,65.83,65.92,65.55,65.72,103500.0,57.1309,57.209,56.8879,57.0355,103500.0
2007-11-16 10:40:00,65.71,65.93,65.57,65.62,72000.0,57.0268,57.2177,56.9053,56.9487,72000.0
2007-11-16 10:50:00,65.63,65.75,65.57,65.64,49300.0,56.9574,57.0615,56.9053,56.966,49300.0
2007-11-16 11:00:00,65.67,65.93,65.6,65.64,37600.0,56.9921,57.2177,56.9313,56.966,37600.0
2007-11-16 11:10:00,65.66,65.84,65.61,65.8,29700.0,56.9834,57.1396,56.94,57.1049,29700.0
2007-11-16 11:20:00,65.8,65.88,65.66,65.72,50000.0,57.1049,57.1743,56.9834,57.0355,50000.0
2007-11-16 11:30:00,65.74,66.0,65.67,65.97,82800.0,57.0528,57.2785,56.9921,57.2524,82800.0
2007-11-16 11:40:00,65.97,65.99,65.82,65.94,156100.0,57.2524,57.2698,57.1222,57.2264,156100.0
2007-11-16 11:50:00,65.92,66.1,65.92,66.04,113200.0,57.209,57.3652,57.209,57.3132,113200.0
2007-11-16 12:00:00,66.05,66.11,66.01,66.11,23100.0,57.3219,57.3739,57.2871,57.3739,23100.0
2007-11-16 12:10:00,66.13,66.21,66.0,66.1,24500.0,57.3913,57.4607,57.2785,57.3652,24500.0
2007-11-16 12:20:00,66.09,66.1,65.91,66.0,27500.0,57.3566,57.3652,57.2004,57.2785,27500.0
2007-11-16 12:30:00,66.05,66.07,65.9,65.94,38600.0,57.3219,57.3392,57.1917,57.2264,38600.0
2007-11-16 12:40:00,65.94,66.01,65.92,66.0,34700.0,57.2264,57.2871,57.209,57.2785,34700.0
2007-11-16 12:50:00,65.98,66.03,65.9,66.01,42200.0,57.2611,57.3045,57.1917,57.2871,42200.0
2007-11-16 13:00:00,66.01,66.14,65.95,66.07,32500.0,57.2871,57.4,57.2351,57.3392,32500.0
2007-11-16 13:10:00,66.07,66.08,65.92,66.01,27600.0,57.3392,57.3479,57.209,57.2871,27600.0
2007-11-16 13:20:00,66.01,66.04,65.98,66.01,64000.0,57.2871,57.3132,57.2611,57.2871,64000.0
2007-11-16 13:30:00,66.0,66.04,65.97,66.0,26500.0,57.2785,57.3132,57.2524,57.2785,26500.0
2007-11-16 13:40:00,66.02,66.25,65.98,66.11,34000.0,57.2958,57.4954,57.2611,57.3739,34000.0
2007-11-16 13:50:00,66.14,66.23,66.03,66.09,37300.0,57.4,57.4781,57.3045,57.3566,37300.0
2007-11-16 14:00:00,66.08,66.13,65.96,66.13,39500.0,57.3479,57.3913,57.2437,57.3913,39500.0
2007-11-16 14:10:00,66.11,66.14,65.97,66.08,67600.0,57.3739,57.4,57.2524,57.3479,67600.0
2007-11-16 14:20:00,66.07,66.24,66.03,66.16,45800.0,57.3392,57.4867,57.3045,57.4173,45800.0
2007-11-16 14:30:00,66.15,66.18,65.98,66.05,114900.0,57.4086,57.4347,57.2611,57.3219,114900.0
2007-11-16 14:40:00,66.03,66.19,66.0,66.16,120800.0,57.3045,57.4434,57.2785,57.4173,120800.0
2007-11-16 14:50:00,66.18,66.2,65.97,66.2,76700.0,57.4347,57.452,57.2524,57.452,76700.0
2007-11-16 15:00:00,66.2,66.4,66.01,66.2,107500.0,57.452,57.6256,57.2871,57.452,107500.0
2007-11-16 15:10:00,66.18,66.25,66.09,66.17,37500.0,57.4347,57.4954,57.3566,57.426,37500.0
2007-11-16 15:20:00,66.16,66.23,66.04,66.16,63400.0,57.4173,57.4781,57.3132,57.4173,63400.0
2007-11-16 15:30:00,66.15,66.2,66.09,66.17,67500.0,57.4086,57.452,57.3566,57.426,67500.0
2007-11-16 15:40:00,66.16,66.4,66.13,66.4,103000.0,57.4173,57.6256,57.3913,57.6256,103000.0
2007-11-16 15:50:00,66.4,66.83,66.27,66.78,189700.0,57.6256,57.9988,57.5128,57.9554,189700.0
2007-11-19 09:30:00,66.3,66.77,66.06,66.63,627900.0,57.5388,57.9467,57.3305,57.8252,627900.0
2007-11-19 09:40:00,66.64,66.75,66.37,66.37,267500.0,57.8339,57.9294,57.5996,57.5996,267500.0
2007-11-19 09:50:00,66.37,66.43,66.02,66.15,88000.0,57.5996,57.6516,57.2958,57.4086,88000.0
2007-11-19 10:00:00,66.15,66.46,66.15,66.4,57500.0,57.4086,57.6777,57.4086,57.6256,57500.0
2007-11-19 10:10:00,66.42,66.56,66.31,66.56,50300.0,57.643,57.7645,57.5475,57.7645,50300.0
2007-11-19 10:20:00,66.53,66.59,66.44,66.56,32800.0,57.7384,57.7905,57.6603,57.7645,32800.0
2007-11-19 10:30:00,66.57,66.78,66.46,66.69,159400.0,57.7731,57.9554,57.6777,57.8773,159400.0
2007-11-19 10:40:00,66.69,66.98,66.68,66.94,44100.0,57.8773,58.129,57.8686,58.0942,44100.0
2007-11-19 10:50:00,66.95,66.96,66.67,66.78,31400.0,58.1029,58.1116,57.8599,57.9554,31400.0
2007-11-19 11:00:00,66.77,66.87,66.6,66.6,50800.0,57.9467,58.0335,57.7992,57.7992,50800.0
2007-11-19 11:10:00,66.63,66.71,66.57,66.68,27700.0,57.8252,57.8946,57.7731,57.8686,27700.0
2007-11-19 11:20:00,66.68,66.69,66.44,66.45,40700.0,57.8686,57.8773,57.6603,57.669,40700.0
2007-11-19 11:30:00,66.44,66.49,66.41,66.47,24100.0,57.6603,57.7037,57.6343,57.6864,24100.0
2007-11-19 11:40:00,66.47,66.54,66.4,66.46,43300.0,57.6864,57.7471,57.6256,57.6777,43300.0
2007-11-19 11:50:00,66.47,66.48,66.37,66.37,42200.0,57.6864,57.695,57.5996,57.5996,42200.0
2007-11-19 12:00:00,66.37,66.48,66.3,66.39,44100.0,57.5996,57.695,57.5388,57.6169,44100.0
2007-11-19 12:10:00,66.38,66.4,66.09,66.12,90900.0,57.6082,57.6256,57.3566,57.3826,90900.0
2007-11-19 12:20:00,66.12,66.29,66.05,66.28,68700.0,57.3826,57.5301,57.3219,57.5215,68700.0
2007-11-19 12:30:00,66.28,66.31,66.19,66.19,61100.0,57.5215,57.5475,57.4434,57.4434,61100.0
2007-11-19 12:40:00,66.21,66.3,66.2,66.3,40400.0,57.4607,57.5388,57.452,57.5388,40400.0
2007-11-19 12:50:00,66.28,66.32,66.22,66.27,59800.0,57.5215,57.5562,57.4694,57.5128,59800.0
2007-11-19 13:00:00,66.27,66.33,66.13,66.25,44700.0,57.5128,57.5649,57.3913,57.4954,44700.0
2007-11-19 13:10:00,66.24,66.35,66.2,66.25,47600.0,57.4867,57.5822,57.452,57.4954,47600.0
2007-11-19 13:20:00,66.27,66.33,66.18,66.22,101800.0,57.5128,57.5649,57.4347,57.4694,101800.0
2007-11-19 13:30:00,66.21,66.21,66.0,66.06,35000.0,57.4607,57.4607,57.2785,57.3305,35000.0
2007-11-19 13:40:00,66.08,66.19,65.87,66.16,32000.0,57.3479,57.4434,57.1656,57.4173,32000.0
2007-11-19 13:50:00,66.17,66.25,66.03,66.12,29200.0,57.426,57.4954,57.3045,57.3826,29200.0
2007-11-19 14:00:00,66.12,66.25,66.07,66.25,32400.0,57.3826,57.4954,57.3392,57.4954,32400.0
2007-11-19 14:10:00,66.26,66.27,66.12,66.22,23000.0,57.5041,57.5128,57.3826,57.4694,23000.0
2007-11-19 14:20:00,66.23,66.45,66.2,66.38,33200.0,57.4781,57.669,57.452,57.6082,33200.0
2007-11-19 14:30:00,66.4,66.42,66.22,66.29,28200.0,57.6256,57.643,57.4694,57.5301,28200.0
2007-11-19 14:40:00,66.26,66.49,66.26,66.36,39000.0,57.5041,57.7037,57.5041,57.5909,39000.0
2007-11-19 14:50:00,66.35,66.35,65.98,66.04,28200.0,57.5822,57.5822,57.2611,57.3132,28200.0
2007-11-19 15:00:00,66.04,66.08,65.9,65.98,53400.0,57.3132,57.3479,57.1917,57.2611,53400.0
2007-11-19 15:10:00,65.98,66.2,65.95,66.1,45900.0,57.2611,57.452,57.2351,57.3652,45900.0
2007-11-19 15:20:00,66.09,66.3,66.07,66.18,44800.0,57.3566,57.5388,57.3392,57.4347,44800.0
2007-11-19 15:30:00,66.2,66.3,66.1,66.21,78900.0,57.452,57.5388,57.3652,57.4607,78900.0
2007-11-19 15:40:00,66.21,66.28,66.17,66.25,108700.0,57.4607,57.5215,57.426,57.4954,108700.0
2007-11-19 15:50:00,66.25,66.38,66.2,66.23,76200.0,57.4954,57.6082,57.452,57.4781,76200.0
2007-11-20 09:30:00,66.13,66.66,66.04,66.34,95500.0,57.3913,57.8512,57.3132,57.5735,95500.0
2007-11-20 09:40:00,66.36,66.51,66.26,66.27,59300.0,57.5909,57.7211,57.5041,57.5128,59300.0
2007-11-20 09:50:00,66.27,66.47,66.25,66.47,61100.0,57.5128,57.6864,57.4954,57.6864,61100.0
2007-11-20 10:00:00,66.43,66.48,66.32,66.43,37100.0,57.6516,57.695,57.5562,57.6516,37100.0
2007-11-20 10:10:00,66.41,66.6,66.4,66.51,33300.0,57.6343,57.7992,57.6256,57.7211,33300.0
2007-11-20 10:20:00,66.53,66.66,66.5,66.59,49100.0,57.7384,57.8512,57.7124,57.7905,49100.0
2007-11-20 10:30:00,66.55,66.77,66.53,66.69,39700.0,57.7558,57.9467,57.7384,57.8773,39700.0
2007-11-20 10:40:00,66.69,66.85,66.55,66.75,66600.0,57.8773,58.0161,57.7558,57.9294,66600.0
2007-11-20 10:50:00,66.74,66.87,66.63,66.78,31400.0,57.9207,58.0335,57.8252,57.9554,31400.0
2007-11-20 11:00:00,66.78,66.95,66.74,66.85,33500.0,57.9554,58.1029,57.9207,58.0161,33500.0
2007-11-20 11:10:00,66.88,66.96,66.78,66.92,19200.0,58.0422,58.1116,57.9554,58.0769,19200.0
2007-11-20 11:20:00,66.9,66.95,66.8,66.86,20700.0,58.0595,58.1029,57.9727,58.0248,20700.0
2007-11-20 11:30:00,66.85,66.9,66.8,66.84,28500.0,58.0161,58.0595,57.9727,58.0075,28500.0
2007-11-20 11:40:00,66.85,66.86,66.69,66.7,34900.0,58.0161,58.0248,57.8773,57.886,34900.0
2007-11-20 11:50:00,66.7,66.77,66.47,66.53,35500.0,57.886,57.9467,57.6864,57.7384,35500.0
2007-11-20 12:00:00,66.51,66.65,66.27,66.39,277700.0,57.7211,57.8426,57.5128,57.6169,277700.0
2007-11-20 12:10:00,66.4,66.43,66.26,66.32,33200.0,57.6256,57.6516,57.5041,57.5562,33200.0
2007-11-20 12:20:00,66.34,66.39,66.25,66.31,29000.0,57.5735,57.6169,57.4954,57.5475,29000.0
2007-11-20 12:30:00,66.31,66.38,66.25,66.29,33600.0,57.5475,57.6082,57.4954,57.5301,33600.0
2007-11-20 12:40:00,66.28,66.37,66.23,66.3,24800.0,57.5215,57.5996,57.4781,57.5388,24800.0
2007-11-20 12:50:00,66.32,66.43,66.27,66.39,18400.0,57.5562,57.6516,57.5128,57.6169,18400.0
2007-11-20 13:00:00,66.35,66.38,66.15,66.23,47900.0,57.5822,57.6082,57.4086,57.4781,47900.0
2007-11-20 13:10:00,66.23,66.27,66.0,66.21,63200.0,57.4781,57.5128,57.2785,57.4607,63200.0
2007-11-20 13:20:00,66.22,66.25,66.15,66.21,32200.0,57.4694,57.4954,57.4086,57.4607,32200.0
2007-11-20 13:30:00,66.2,66.25,66.1,66.15,26000.0,57.452,57.4954,57.3652,57.4086,26000.0
2007-11-20 13:40:00,66.15,66.33,66.15,66.31,27700.0,57.4086,57.5649,57.4086,57.5475,27700.0
2007-11-20 13:50:00,66.31,66.31,66.2,66.26,23800.0,57.5475,57.5475,57.452,57.5041,23800.0
2007-11-20 14:00:00,66.25,66.42,66.15,66.25,66400.0,57.4954,57.643,57.4086,57.4954,66400.0
2007-11-20 14:10:00,66.25,66.32,66.08,66.26,97900.0,57.4954,57.5562,57.3479,57.5041,97900.0
2007-11-20 14:20:00,66.25,66.34,65.9,65.93,26800.0,57.4954,57.5735,57.1917,57.2177,26800.0
2007-11-20 14:30:00,65.94,66.03,65.8,66.02,28400.0,57.2264,57.3045,57.1049,57.2958,28400.0
2007-11-20 14:40:00,66.0,66.13,65.97,66.11,33000.0,57.2785,57.3913,57.2524,57.3739,33000.0
2007-11-20 14:50:00,66.11,66.17,65.97,65.99,34800.0,57.3739,57.426,57.2524,57.2698,34800.0
2007-11-20 15:00:00,65.99,66.09,65.91,66.0,33500.0,57.2698,57.3566,57.2004,57.2785,33500.0
2007-11-20 15:10:00,65.99,66.16,65.9,65.93,27900.0,57.2698,57.4173,57.1917,57.2177,27900.0
2007-11-20 15:20:00,65.9,66.32,65.89,66.28,48000.0,57.1917,57.5562,57.183,57.5215,48000.0
2007-11-20 15:30:00,66.28,66.65,66.28,66.63,81800.0,57.5215,57.8426,57.5215,57.8252,81800.0
2007-11-20 15:40:00,66.62,66.98,66.61,66.83,100600.0,57.8165,58.129,57.8079,57.9988,100600.0
2007-11-20 15:50:00,66.83,66.84,66.45,66.58,99300.0,57.9988,58.0075,57.669,57.7818,99300.0
2007-11-21 09:30:00,65.85,66.8,65.85,66.49,51200.0,57.1483,57.9727,57.1483,57.7037,51200.0
2007-11-21 09:40:00,66.52,66.69,66.43,66.54,56900.0,57.7297,57.8773,57.6516,57.7471,56900.0
2007-11-21 09:50:00,66.5,66.5,66.12,66.2,60600.0,57.7124,57.7124,57.3826,57.452,60600.0
2007-11-21 10:00:00,66.21,66.49,66.2,66.48,39900.0,57.4607,57.7037,57.452,57.695,39900.0
2007-11-21 10:10:00,66.49,66.7,66.42,66.65,45500.0,57.7037,57.886,57.643,57.8426,45500.0
2007-11-21 10:20:00,66.7,66.7,66.21,66.25,48400.0,57.886,57.886,57.4607,57.4954,48400.0
2007-11-21 10:30:00,66.25,66.27,65.9,66.18,45500.0,57.4954,57.5128,57.1917,57.4347,45500.0
2007-11-21 10:40:00,66.13,66.31,66.12,66.2,26800.0,57.3913,57.5475,57.3826,57.452,26800.0
2007-11-21 10:50:00,66.2,66.2,65.99,66.09,35900.0,57.452,57.452,57.2698,57.3566,35900.0
2007-11-21 11:00:00,66.06,66.06,65.66,65.71,102400.0,57.3305,57.3305,56.9834,57.0268,102400.0
2007-11-21 11:10:00,65.7,66.0,65.7,65.76,40500.0,57.0181,57.2785,57.0181,57.0702,40500.0
2007-11-21 11:20:00,65.75,65.9,65.68,65.9,35100.0,57.0615,57.1917,57.0007,57.1917,35100.0
2007-11-21 11:30:00,65.9,66.05,65.8,66.05,43500.0,57.1917,57.3219,57.1049,57.3219,43500.0
2007-11-21 11:40:00,66.03,66.25,66.02,66.2,22700.0,57.3045,57.4954,57.2958,57.452,22700.0
2007-11-21 11:50:00,66.23,66.27,66.19,66.21,15300.0,57.4781,57.5128,57.4434,57.4607,15300.0
2007-11-21 12:00:00,66.19,66.36,66.17,66.23,36600.0,57.4434,57.5909,57.426,57.4781,36600.0
2007-11-21 12:10:00,66.21,66.29,66.13,66.13,36400.0,57.4607,57.5301,57.3913,57.3913,36400.0
2007-11-21 12:20:00,66.13,66.18,65.96,66.15,16000.0,57.3913,57.4347,57.2437,57.4086,16000.0
2007-11-21 12:30:00,66.15,66.33,66.1,66.33,16900.0,57.4086,57.5649,57.3652,57.5649,16900.0
2007-11-21 12:40:00,66.33,66.43,66.3,66.33,20800.0,57.5649,57.6516,57.5388,57.5649,20800.0
2007-11-21 12:50:00,66.35,66.53,66.29,66.49,31800.0,57.5822,57.7384,57.5301,57.7037,31800.0
2007-11-21 13:00:00,66.49,66.58,66.39,66.42,36000.0,57.7037,57.7818,57.6169,57.643,36000.0
2007-11-21 13:10:00,66.4,66.46,66.21,66.21,28600.0,57.6256,57.6777,57.4607,57.4607,28600.0
2007-11-21 13:20:00,66.24,66.25,66.04,66.12,31400.0,57.4867,57.4954,57.3132,57.3826,31400.0
2007-11-21 13:30:00,66.17,66.23,66.09,66.18,14200.0,57.426,57.4781,57.3566,57.4347,14200.0
2007-11-21 13:40:00,66.17,66.33,66.01,66.3,17800.0,57.426,57.5649,57.2871,57.5388,17800.0
2007-11-21 13:50:00,66.3,66.47,66.23,66.35,32400.0,57.5388,57.6864,57.4781,57.5822,32400.0
2007-11-21 14:00:00,66.35,66.48,66.3,66.47,29800.0,57.5822,57.695,57.5388,57.6864,29800.0
2007-11-21 14:10:00,66.45,66.58,66.36,66.5,24000.0,57.669,57.7818,57.5909,57.7124,24000.0
2007-11-21 14:20:00,66.5,66.53,66.36,66.36,38500.0,57.7124,57.7384,57.5909,57.5909,38500.0
2007-11-21 14:30:00,66.37,66.42,66.26,66.26,39000.0,57.5996,57.643,57.5041,57.5041,39000.0
2007-11-21 14:40:00,66.28,66.36,66.23,66.36,23500.0,57.5215,57.5909,57.4781,57.5909,23500.0
2007-11-21 14:50:00,66.34,66.42,66.33,66.41,30800.0,57.5735,57.643,57.5649,57.6343,30800.0
2007-11-21 15:00:00,66.4,66.5,66.34,66.41,33900.0,57.6256,57.7124,57.5735,57.6343,33900.0
2007-11-21 15:10:00,66.4,66.4,66.03,66.08,52100.0,57.6256,57.6256,57.3045,57.3479,52100.0
2007-11-21 15:20:00,66.09,66.37,66.05,66.33,38500.0,57.3566,57.5996,57.3219,57.5649,38500.0
2007-11-21 15:30:00,66.33,66.45,66.23,66.43,77000.0,57.5649,57.669,57.4781,57.6516,77000.0
2007-11-21 15:40:00,66.43,66.56,66.37,66.56,119700.0,57.6516,57.7645,57.5996,57.7645,119700.0
2007-11-21 15:50:00,66.55,66.57,66.09,66.09,141200.0,57.7558,57.7731,57.3566,57.3566,141200.0
2007-11-23 09:30:00,66.96,66.96,66.34,66.93,49900.0,58.1116,58.1116,57.5735,58.0856,49900.0
2007-11-23 09:40:00,66.94,66.98,66.59,66.68,27000.0,58.0942,58.129,57.7905,57.8686,27000.0
2007-11-23 09:50:00,66.66,66.72,66.53,66.57,17800.0,57.8512,57.9033,57.7384,57.7731,17800.0
2007-11-23 10:00:00,66.59,66.59,66.43,66.48,14500.0,57.7905,57.7905,57.6516,57.695,14500.0
2007-11-23 10:10:00,66.49,66.49,66.35,66.45,14800.0,57.7037,57.7037,57.5822,57.669,14800.0
2007-11-23 10:20:00,66.45,66.5,66.45,66.5,8700.0,57.669,57.7124,57.669,57.7124,8700.0
2007-11-23 10:30:00,66.5,66.62,66.45,66.6,18900.0,57.7124,57.8165,57.669,57.7992,18900.0
2007-11-23 10:40:00,66.63,66.66,66.46,66.5,18700.0,57.8252,57.8512,57.6777,57.7124,18700.0
2007-11-23 10:50:00,66.51,66.66,66.5,66.61,12200.0,57.7211,57.8512,57.7124,57.8079,12200.0
2007-11-23 11:00:00,66.63,66.63,66.55,66.58,8900.0,57.8252,57.8252,57.7558,57.7818,8900.0
2007-11-23 11:10:00,66.58,66.62,66.55,66.6,11000.0,57.7818,57.8165,57.7558,57.7992,11000.0
2007-11-23 11:20:00,66.62,66.62,66.5,66.53,14000.0,57.8165,57.8165,57.7124,57.7384,14000.0
2007-11-23 11:30:00,66.54,66.74,66.5,66.74,9000.0,57.7471,57.9207,57.7124,57.9207,9000.0
2007-11-23 11:40:00,66.73,66.9,66.73,66.75,16700.0,57.912,58.0595,57.912,57.9294,16700.0
2007-11-23 11:50:00,66.77,66.81,66.74,66.75,15300.0,57.9467,57.9814,57.9207,57.9294,15300.0
2007-11-23 12:00:00,66.79,66.88,66.75,66.85,12500.0,57.9641,58.0422,57.9294,58.0161,12500.0
2007-11-23 12:10:00,66.87,66.96,66.82,66.9,18600.0,58.0335,58.1116,57.9901,58.0595,18600.0
2007-11-23 12:20:00,66.93,66.93,66.75,66.83,34500.0,58.0856,58.0856,57.9294,57.9988,34500.0
2007-11-23 12:30:00,66.85,66.88,66.81,66.83,26100.0,58.0161,58.0422,57.9814,57.9988,26100.0
2007-11-23 12:40:00,66.85,66.98,66.83,66.93,40100.0,58.0161,58.129,57.9988,58.0856,40100.0
2007-11-23 12:50:00,66.94,67.0,66.43,67.0,36600.0,58.0942,58.1463,57.6516,58.1463,36600.0
2007-11-26 09:30:00,66.87,67.42,66.59,67.34,81000.0,58.0335,58.5108,57.7905,58.4414,81000.0
2007-11-26 09:40:00,67.35,67.84,67.29,67.66,49900.0,58.4501,58.8753,58.398,58.7191,49900.0
2007-11-26 09:50:00,67.66,67.79,66.88,67.62,42800.0,58.7191,58.8319,58.0422,58.6844,42800.0
2007-11-26 10:00:00,67.64,68.0,67.62,67.85,45600.0,58.7017,59.0142,58.6844,58.884,45600.0
2007-11-26 10:10:00,67.86,68.0,67.83,67.87,33000.0,58.8927,59.0142,58.8666,58.9014,33000.0
2007-11-26 10:20:00,67.88,68.18,67.88,68.09,68600.0,58.91,59.1704,58.91,59.0923,68600.0
2007-11-26 10:30:00,68.09,68.39,68.04,68.35,33700.0,59.0923,59.3526,59.0489,59.3179,33700.0
2007-11-26 10:40:00,68.35,68.37,68.02,68.23,23500.0,59.3179,59.3353,59.0315,59.2138,23500.0
2007-11-26 10:50:00,68.25,68.28,67.96,67.96,24100.0,59.2311,59.2572,58.9795,58.9795,24100.0
2007-11-26 11:00:00,67.95,68.11,67.95,68.08,24000.0,58.9708,59.1096,58.9708,59.0836,24000.0
2007-11-26 11:10:00,68.08,68.13,68.01,68.08,25000.0,59.0836,59.127,59.0229,59.0836,25000.0
2007-11-26 11:20:00,68.11,68.25,68.07,68.2,20100.0,59.1096,59.2311,59.0749,59.1877,20100.0
2007-11-26 11:30:00,68.19,68.43,68.16,68.29,28200.0,59.1791,59.3874,59.153,59.2659,28200.0
2007-11-26 11:40:00,68.31,68.43,68.27,68.38,20100.0,59.2832,59.3874,59.2485,59.344,20100.0
2007-11-26 11:50:00,68.37,68.42,68.21,68.22,14500.0,59.3353,59.3787,59.1964,59.2051,14500.0
2007-11-26 12:00:00,68.22,68.3,67.95,68.0,29800.0,59.2051,59.2745,58.9708,59.0142,29800.0
2007-11-26 12:10:00,67.99,68.04,67.65,67.66,40500.0,59.0055,59.0489,58.7104,58.7191,40500.0
2007-11-26 12:20:00,67.66,67.98,67.63,67.96,22400.0,58.7191,58.9968,58.6931,58.9795,22400.0
2007-11-26 12:30:00,67.97,67.97,67.78,67.79,24000.0,58.9881,58.9881,58.8232,58.8319,24000.0
2007-11-26 12:40:00,67.79,68.05,67.79,68.04,21500.0,58.8319,59.0576,58.8319,59.0489,21500.0
2007-11-26 12:50:00,68.01,68.01,67.79,67.9,37000.0,59.0229,59.0229,58.8319,58.9274,37000.0
2007-11-26 13:00:00,67.91,67.93,67.77,67.77,16700.0,58.9361,58.9534,58.8146,58.8146,16700.0
2007-11-26 13:10:00,67.78,67.84,67.77,67.81,9700.0,58.8232,58.8753,58.8146,58.8493,9700.0
2007-11-26 13:20:00,67.83,67.84,67.55,67.64,41300.0,58.8666,58.8753,58.6236,58.7017,41300.0
2007-11-26 13:30:00,67.65,67.91,67.65,67.91,17100.0,58.7104,58.9361,58.7104,58.9361,17100.0
2007-11-26 13:40:00,67.89,67.95,67.71,67.88,44400.0,58.9187,58.9708,58.7625,58.91,44400.0
2007-11-26 13:50:00,67.87,67.98,67.75,67.84,35100.0,58.9014,58.9968,58.7972,58.8753,35100.0
2007-11-26 14:00:00,67.83,67.83,67.58,67.7,21600.0,58.8666,58.8666,58.6497,58.7538,21600.0
2007-11-26 14:10:00,67.71,67.77,67.57,67.75,14300.0,58.7625,58.8146,58.641,58.7972,14300.0
2007-11-26 14:20:00,67.77,67.94,67.73,67.82,8400.0,58.8146,58.9621,58.7799,58.858,8400.0
2007-11-26 14:30:00,67.87,67.91,67.7,67.72,31300.0,58.9014,58.9361,58.7538,58.7712,31300.0
2007-11-26 14:40:00,67.73,67.82,67.66,67.75,26000.0,58.7799,58.858,58.7191,58.7972,26000.0
2007-11-26 14:50:00,67.72,67.83,67.69,67.76,11400.0,58.7712,58.8666,58.7451,58.8059,11400.0
2007-11-26 15:00:00,67.76,67.77,67.64,67.73,32800.0,58.8059,58.8146,58.7017,58.7799,32800.0
2007-11-26 15:10:00,67.7,67.72,67.57,67.6,26100.0,58.7538,58.7712,58.641,58.667,26100.0
2007-11-26 15:20:00,67.6,67.73,67.53,67.62,49800.0,58.667,58.7799,58.6063,58.6844,49800.0
2007-11-26 15:30:00,67.62,67.65,67.55,67.63,131100.0,58.6844,58.7104,58.6236,58.6931,131100.0
2007-11-26 15:40:00,67.63,67.63,67.27,67.34,66100.0,58.6931,58.6931,58.3806,58.4414,66100.0
2007-11-26 15:50:00,67.33,67.37,66.93,66.96,90300.0,58.4327,58.4674,58.0856,58.1116,90300.0
2007-11-27 09:30:00,66.81,67.32,66.37,66.62,70700.0,57.9814,58.424,57.5996,57.8165,70700.0
2007-11-27 09:40:00,66.6,67.04,66.6,66.95,48600.0,57.7992,58.181,57.7992,58.1029,48600.0
2007-11-27 09:50:00,66.94,66.97,66.76,66.92,40200.0,58.0942,58.1203,57.938,58.0769,40200.0
2007-11-27 10:00:00,66.91,66.92,66.5,66.63,43000.0,58.0682,58.0769,57.7124,57.8252,43000.0
2007-11-27 10:10:00,66.63,66.79,66.53,66.63,33100.0,57.8252,57.9641,57.7384,57.8252,33100.0
2007-11-27 10:20:00,66.57,66.81,66.57,66.77,32800.0,57.7731,57.9814,57.7731,57.9467,32800.0
2007-11-27 10:30:00,66.77,66.81,66.7,66.7,38100.0,57.9467,57.9814,57.886,57.886,38100.0
2007-11-27 10:40:00,66.74,66.79,66.6,66.68,31100.0,57.9207,57.9641,57.7992,57.8686,31100.0
2007-11-27 10:50:00,66.68,66.86,66.65,66.65,29200.0,57.8686,58.0248,57.8426,57.8426,29200.0
2007-11-27 11:00:00,66.65,66.69,66.6,66.62,24300.0,57.8426,57.8773,57.7992,57.8165,24300.0
2007-11-27 11:10:00,66.6,66.7,66.5,66.56,43600.0,57.7992,57.886,57.7124,57.7645,43600.0
2007-11-27 11:20:00,66.55,66.67,66.49,66.51,36900.0,57.7558,57.8599,57.7037,57.7211,36900.0
2007-11-27 11:30:00,66.51,66.66,66.49,66.63,46000.0,57.7211,57.8512,57.7037,57.8252,46000.0
2007-11-27 11:40:00,66.61,66.82,66.61,66.76,28300.0,57.8079,57.9901,57.8079,57.938,28300.0
2007-11-27 11:50:00,66.76,66.86,66.71,66.76,25400.0,57.938,58.0248,57.8946,57.938,25400.0
2007-11-27 12:00:00,66.77,66.91,66.76,66.91,23800.0,57.9467,58.0682,57.938,58.0682,23800.0
2007-11-27 12:10:00,66.92,66.92,66.74,66.78,29100.0,58.0769,58.0769,57.9207,57.9554,29100.0
2007-11-27 12:20:00,66.74,66.75,66.68,66.75,30500.0,57.9207,57.9294,57.8686,57.9294,30500.0
2007-11-27 12:30:00,66.76,66.87,66.74,66.8,40600.0,57.938,58.0335,57.9207,57.9727,40600.0
2007-11-27 12:40:00,66.81,66.87,66.78,66.81,36400.0,57.9814,58.0335,57.9554,57.9814,36400.0
2007-11-27 12:50:00,66.81,66.85,66.67,66.7,38000.0,57.9814,58.0161,57.8599,57.886,38000.0
2007-11-27 13:00:00,66.69,66.78,66.69,66.77,27300.0,57.8773,57.9554,57.8773,57.9467,27300.0
2007-11-27 13:10:00,66.75,66.8,66.68,66.71,33400.0,57.9294,57.9727,57.8686,57.8946,33400.0
2007-11-27 13:20:00,66.71,66.74,66.61,66.66,35600.0,57.8946,57.9207,57.8079,57.8512,35600.0
2007-11-27 13:30:00,66.66,66.71,66.57,66.66,24900.0,57.8512,57.8946,57.7731,57.8512,24900.0
2007-11-27 13:40:00,66.66,66.7,66.6,66.63,31600.0,57.8512,57.886,57.7992,57.8252,31600.0
2007-11-27 13:50:00,66.62,66.65,66.41,66.53,27900.0,57.8165,57.8426,57.6343,57.7384,27900.0
2007-11-27 14:00:00,66.53,66.54,66.38,66.45,34700.0,57.7384,57.7471,57.6082,57.669,34700.0
2007-11-27 14:10:00,66.45,66.54,66.43,66.53,39700.0,57.669,57.7471,57.6516,57.7384,39700.0
2007-11-27 14:20:00,66.53,66.57,66.39,66.43,48900.0,57.7384,57.7731,57.6169,57.6516,48900.0
2007-11-27 14:30:00,66.41,66.45,66.1,66.17,53800.0,57.6343,57.669,57.3652,57.426,53800.0
2007-11-27 14:40:00,66.22,66.25,66.05,66.1,37300.0,57.4694,57.4954,57.3219,57.3652,37300.0
2007-11-27 14:50:00,66.11,66.23,66.1,66.22,28900.0,57.3739,57.4781,57.3652,57.4694,28900.0
2007-11-27 15:00:00,66.22,66.27,66.15,66.23,25100.0,57.4694,57.5128,57.4086,57.4781,25100.0
2007-11-27 15:10:00,66.24,66.44,66.24,66.41,41200.0,57.4867,57.6603,57.4867,57.6343,41200.0
2007-11-27 15:20:00,66.41,66.52,66.21,66.22,56100.0,57.6343,57.7297,57.4607,57.4694,56100.0
2007-11-27 15:30:00,66.25,66.64,66.2,66.58,88400.0,57.4954,57.8339,57.452,57.7818,88400.0
2007-11-27 15:40:00,66.58,66.71,66.46,66.55,121300.0,57.7818,57.8946,57.6777,57.7558,121300.0
2007-11-27 15:50:00,66.55,66.79,66.5,66.72,165900.0,57.7558,57.9641,57.7124,57.9033,165900.0
2007-11-28 09:30:00,67.3,67.3,66.48,66.52,46100.0,58.4067,58.4067,57.695,57.7297,46100.0
2007-11-28 09:40:00,66.57,66.81,66.4,66.8,30400.0,57.7731,57.9814,57.6256,57.9727,30400.0
2007-11-28 09:50:00,66.79,66.85,66.67,66.67,21600.0,57.9641,58.0161,57.8599,57.8599,21600.0
2007-11-28 10:00:00,66.66,66.74,66.54,66.57,22000.0,57.8512,57.9207,57.7471,57.7731,22000.0
2007-11-28 10:10:00,66.56,66.58,66.41,66.48,37900.0,57.7645,57.7818,57.6343,57.695,37900.0
2007-11-28 10:20:00,66.49,66.59,66.47,66.5,27200.0,57.7037,57.7905,57.6864,57.7124,27200.0
2007-11-28 10:30:00,66.5,66.74,66.48,66.61,57700.0,57.7124,57.9207,57.695,57.8079,57700.0
2007-11-28 10:40:00,66.62,66.83,66.61,66.64,45300.0,57.8165,57.9988,57.8079,57.8339,45300.0
2007-11-28 10:50:00,66.63,66.73,66.61,66.62,35400.0,57.8252,57.912,57.8079,57.8165,35400.0
2007-11-28 11:00:00,66.61,66.8,66.52,66.79,21500.0,57.8079,57.9727,57.7297,57.9641,21500.0
2007-11-28 11:10:00,66.78,67.02,66.78,66.87,38600.0,57.9554,58.1637,57.9554,58.0335,38600.0
2007-11-28 11:20:00,66.84,66.87,66.67,66.75,30000.0,58.0075,58.0335,57.8599,57.9294,30000.0
2007-11-28 11:30:00,66.76,66.78,66.49,66.63,43400.0,57.938,57.9554,57.7037,57.8252,43400.0
2007-11-28 11:40:00,66.65,66.73,66.52,66.73,81300.0,57.8426,57.912,57.7297,57.912,81300.0
2007-11-28 11:50:00,66.71,66.73,66.63,66.72,23500.0,57.8946,57.912,57.8252,57.9033,23500.0
2007-11-28 12:00:00,66.69,66.7,66.53,66.56,45000.0,57.8773,57.886,57.7384,57.7645,45000.0
2007-11-28 12:10:00,66.56,66.61,66.55,66.61,13500.0,57.7645,57.8079,57.7558,57.8079,13500.0
2007-11-28 12:20:00,66.6,66.7,66.57,66.61,43500.0,57.7992,57.886,57.7731,57.8079,43500.0
2007-11-28 12:30:00,66.6,66.67,66.6,66.65,10400.0,57.7992,57.8599,57.7992,57.8426,10400.0
2007-11-28 12:40:00,66.66,66.83,66.65,66.79,97100.0,57.8512,57.9988,57.8426,57.9641,97100.0
2007-11-28 12:50:00,66.78,66.88,66.72,66.88,28700.0,57.9554,58.0422,57.9033,58.0422,28700.0
2007-11-28 13:00:00,66.88,67.09,66.87,66.97,109400.0,58.0422,58.2244,58.0335,58.1203,109400.0
2007-11-28 13:10:00,66.98,67.12,66.83,67.03,24400.0,58.129,58.2505,57.9988,58.1724,24400.0
2007-11-28 13:20:00,66.99,67.04,66.75,66.83,45600.0,58.1376,58.181,57.9294,57.9988,45600.0
2007-11-28 13:30:00,66.86,66.95,66.71,66.83,54200.0,58.0248,58.1029,57.8946,57.9988,54200.0
2007-11-28 13:40:00,66.83,66.95,66.73,66.87,19900.0,57.9988,58.1029,57.912,58.0335,19900.0
2007-11-28 13:50:00,66.89,66.99,66.7,66.95,46900.0,58.0509,58.1376,57.886,58.1029,46900.0
2007-11-28 14:00:00,66.93,67.18,66.93,67.18,28900.0,58.0856,58.3025,58.0856,58.3025,28900.0
2007-11-28 14:10:00,67.15,67.22,66.97,67.09,70800.0,58.2765,58.3372,58.1203,58.2244,70800.0
2007-11-28 14:20:00,67.07,67.2,66.83,67.19,120900.0,58.2071,58.3199,57.9988,58.3112,120900.0
2007-11-28 14:30:00,67.2,67.2,67.0,67.11,27200.0,58.3199,58.3199,58.1463,58.2418,27200.0
2007-11-28 14:40:00,67.11,67.13,66.93,67.05,52100.0,58.2418,58.2591,58.0856,58.1897,52100.0
2007-11-28 14:50:00,67.02,67.07,66.93,67.05,22100.0,58.1637,58.2071,58.0856,58.1897,22100.0
2007-11-28 15:00:00,67.06,67.18,66.93,67.01,60900.0,58.1984,58.3025,58.0856,58.155,60900.0
2007-11-28 15:10:00,67.04,67.08,66.97,67.03,58700.0,58.181,58.2157,58.1203,58.1724,58700.0
2007-11-28 15:20:00,67.04,67.17,66.99,67.17,71300.0,58.181,58.2939,58.1376,58.2939,71300.0
2007-11-28 15:30:00,67.18,67.19,66.97,67.01,75300.0,58.3025,58.3112,58.1203,58.155,75300.0
2007-11-28 15:40:00,67.01,67.04,66.94,66.95,101800.0,58.155,58.181,58.0942,58.1029,101800.0
2007-11-28 15:50:00,66.97,67.15,66.94,67.1,130300.0,58.1203,58.2765,58.0942,58.2331,130300.0
2007-11-29 09:30:00,66.71,66.92,66.71,66.74,68700.0,57.9469,58.1293,57.9469,57.9729,68700.0
2007-11-29 09:40:00,66.77,66.84,66.16,66.44,52600.0,57.999,58.0598,57.4691,57.7123,52600.0
2007-11-29 09:50:00,66.42,66.63,66.23,66.6,31200.0,57.695,57.8774,57.5299,57.8513,31200.0
2007-11-29 10:00:00,66.61,66.81,66.58,66.62,32000.0,57.86,58.0337,57.8339,57.8687,32000.0
2007-11-29 10:10:00,66.61,66.64,66.37,66.41,24800.0,57.86,57.8861,57.6515,57.6863,24800.0
2007-11-29 10:20:00,66.41,66.43,66.29,66.3,40300.0,57.6863,57.7036,57.582,57.5907,40300.0
2007-11-29 10:30:00,66.3,66.36,66.11,66.11,51200.0,57.5907,57.6428,57.4257,57.4257,51200.0
2007-11-29 10:40:00,66.06,66.1,65.82,65.96,51100.0,57.3822,57.417,57.1738,57.2954,51100.0
2007-11-29 10:50:00,65.95,66.05,65.94,65.95,55300.0,57.2867,57.3736,57.278,57.2867,55300.0
2007-11-29 11:00:00,65.95,66.0,65.68,65.85,53900.0,57.2867,57.3301,57.0522,57.1998,53900.0
2007-11-29 11:10:00,65.85,66.01,65.82,65.91,46400.0,57.1998,57.3388,57.1738,57.2519,46400.0
2007-11-29 11:20:00,65.91,66.02,65.87,66.01,36700.0,57.2519,57.3475,57.2172,57.3388,36700.0
2007-11-29 11:30:00,66.02,66.15,65.98,66.09,37800.0,57.3475,57.4604,57.3128,57.4083,37800.0
2007-11-29 11:40:00,66.09,66.29,66.09,66.28,55600.0,57.4083,57.582,57.4083,57.5733,55600.0
2007-11-29 11:50:00,66.29,66.3,65.9,65.93,52000.0,57.582,57.5907,57.2433,57.2693,52000.0
2007-11-29 12:00:00,65.95,66.18,65.92,66.18,32100.0,57.2867,57.4865,57.2606,57.4865,32100.0
2007-11-29 12:10:00,66.18,66.21,66.12,66.18,32500.0,57.4865,57.5125,57.4344,57.4865,32500.0
2007-11-29 12:20:00,66.18,66.21,66.07,66.18,44600.0,57.4865,57.5125,57.3909,57.4865,44600.0
2007-11-29 12:30:00,66.18,66.22,66.13,66.17,31600.0,57.4865,57.5212,57.443,57.4778,31600.0
2007-11-29 12:40:00,66.17,66.19,66.1,66.1,42300.0,57.4778,57.4952,57.417,57.417,42300.0
2007-11-29 12:50:00,66.1,66.2,66.08,66.09,28300.0,57.417,57.5039,57.3996,57.4083,28300.0
2007-11-29 13:00:00,66.09,66.18,66.04,66.16,27200.0,57.4083,57.4865,57.3649,57.4691,27200.0
2007-11-29 13:10:00,66.16,66.2,66.09,66.09,23700.0,57.4691,57.5039,57.4083,57.4083,23700.0
2007-11-29 13:20:00,66.11,66.11,66.03,66.1,17900.0,57.4257,57.4257,57.3562,57.417,17900.0
2007-11-29 13:30:00,66.1,66.13,65.99,66.02,25800.0,57.417,57.443,57.3214,57.3475,25800.0
2007-11-29 13:40:00,66.02,66.03,65.95,65.98,44000.0,57.3475,57.3562,57.2867,57.3128,44000.0
2007-11-29 13:50:00,65.99,66.0,65.88,65.99,63100.0,57.3214,57.3301,57.2259,57.3214,63100.0
2007-11-29 14:00:00,65.99,66.07,65.92,66.07,72000.0,57.3214,57.3909,57.2606,57.3909,72000.0
2007-11-29 14:10:00,66.09,66.21,66.05,66.17,66500.0,57.4083,57.5125,57.3736,57.4778,66500.0
2007-11-29 14:20:00,66.13,66.49,66.11,66.49,45200.0,57.443,57.7558,57.4257,57.7558,45200.0
2007-11-29 14:30:00,66.49,66.64,66.48,66.62,52700.0,57.7558,57.8861,57.7471,57.8687,52700.0
2007-11-29 14:40:00,66.63,66.74,66.61,66.64,52000.0,57.8774,57.9729,57.86,57.8861,52000.0
2007-11-29 14:50:00,66.65,66.66,66.34,66.35,55500.0,57.8947,57.9034,57.6255,57.6341,55500.0
2007-11-29 15:00:00,66.35,66.57,66.33,66.5,114100.0,57.6341,57.8252,57.6168,57.7644,114100.0
2007-11-29 15:10:00,66.5,66.55,66.47,66.53,80200.0,57.7644,57.8079,57.7384,57.7905,80200.0
2007-11-29 15:20:00,66.53,66.7,66.46,66.64,66300.0,57.7905,57.9382,57.7297,57.8861,66300.0
2007-11-29 15:30:00,66.63,66.66,66.51,66.61,73700.0,57.8774,57.9034,57.7731,57.86,73700.0
2007-11-29 15:40:00,66.62,66.73,66.51,66.59,91600.0,57.8687,57.9642,57.7731,57.8426,91600.0
2007-11-29 15:50:00,66.59,66.64,66.53,66.54,89000.0,57.8426,57.8861,57.7905,57.7992,89000.0
2007-11-30 09:30:00,67.45,67.45,66.36,66.42,68700.0,58.5897,58.5897,57.6428,57.695,68700.0
2007-11-30 09:40:00,66.41,66.63,66.41,66.56,43400.0,57.6863,57.8774,57.6863,57.8166,43400.0
2007-11-30 09:50:00,66.56,66.65,66.56,66.61,32800.0,57.8166,57.8947,57.8166,57.86,32800.0
2007-11-30 10:00:00,66.6,66.62,66.37,66.42,49700.0,57.8513,57.8687,57.6515,57.695,49700.0
2007-11-30 10:10:00,66.41,66.45,66.25,66.45,47200.0,57.6863,57.721,57.5473,57.721,47200.0
2007-11-30 10:20:00,66.43,66.46,66.33,66.43,31900.0,57.7036,57.7297,57.6168,57.7036,31900.0
2007-11-30 10:30:00,66.41,66.46,66.23,66.23,33000.0,57.6863,57.7297,57.5299,57.5299,33000.0
2007-11-30 10:40:00,66.23,66.26,66.1,66.13,19100.0,57.5299,57.556,57.417,57.443,19100.0
2007-11-30 10:50:00,66.13,66.35,66.11,66.23,34500.0,57.443,57.6341,57.4257,57.5299,34500.0
2007-11-30 11:00:00,66.23,66.33,66.14,66.28,39500.0,57.5299,57.6168,57.4517,57.5733,39500.0
2007-11-30 11:10:00,66.3,66.33,66.27,66.29,51000.0,57.5907,57.6168,57.5647,57.582,51000.0
2007-11-30 11:20:00,66.29,66.33,66.16,66.17,36700.0,57.582,57.6168,57.4691,57.4778,36700.0
2007-11-30 11:30:00,66.16,66.16,65.96,65.96,35300.0,57.4691,57.4691,57.2954,57.2954,35300.0
2007-11-30 11:40:00,65.99,66.15,65.97,66.11,24800.0,57.3214,57.4604,57.3041,57.4257,24800.0
2007-11-30 11:50:00,66.12,66.12,66.0,66.04,43700.0,57.4344,57.4344,57.3301,57.3649,43700.0
2007-11-30 12:00:00,66.03,66.05,65.96,66.0,25100.0,57.3562,57.3736,57.2954,57.3301,25100.0
2007-11-30 12:10:00,66.03,66.06,65.96,66.03,24700.0,57.3562,57.3822,57.2954,57.3562,24700.0
2007-11-30 12:20:00,66.04,66.05,65.96,66.03,27200.0,57.3649,57.3736,57.2954,57.3562,27200.0
2007-11-30 12:30:00,66.03,66.03,65.88,65.9,28500.0,57.3562,57.3562,57.2259,57.2433,28500.0
2007-11-30 12:40:00,65.91,65.99,65.87,65.93,17200.0,57.2519,57.3214,57.2172,57.2693,17200.0
2007-11-30 12:50:00,65.9,65.92,65.77,65.9,21000.0,57.2433,57.2606,57.1303,57.2433,21000.0
2007-11-30 13:00:00,65.89,65.93,65.83,65.9,15600.0,57.2346,57.2693,57.1825,57.2433,15600.0
2007-11-30 13:10:00,65.9,65.92,65.76,65.89,20700.0,57.2433,57.2606,57.1217,57.2346,20700.0
2007-11-30 13:20:00,65.87,65.92,65.82,65.83,44600.0,57.2172,57.2606,57.1738,57.1825,44600.0
2007-11-30 13:30:00,65.83,65.93,65.82,65.88,36200.0,57.1825,57.2693,57.1738,57.2259,36200.0
2007-11-30 13:40:00,65.88,65.92,65.86,65.9,30400.0,57.2259,57.2606,57.2085,57.2433,30400.0
2007-11-30 13:50:00,65.9,66.08,65.9,66.02,24000.0,57.2433,57.3996,57.2433,57.3475,24000.0
2007-11-30 14:00:00,66.03,66.05,65.91,65.99,46200.0,57.3562,57.3736,57.2519,57.3214,46200.0
2007-11-30 14:10:00,65.99,66.14,65.98,66.14,37400.0,57.3214,57.4517,57.3128,57.4517,37400.0
2007-11-30 14:20:00,66.14,66.23,66.14,66.21,16400.0,57.4517,57.5299,57.4517,57.5125,16400.0
2007-11-30 14:30:00,66.23,66.4,66.09,66.38,35100.0,57.5299,57.6776,57.4083,57.6602,35100.0
2007-11-30 14:40:00,66.38,66.5,66.36,66.37,36200.0,57.6602,57.7644,57.6428,57.6515,36200.0
2007-11-30 14:50:00,66.37,66.38,66.2,66.35,42700.0,57.6515,57.6602,57.5039,57.6341,42700.0
2007-11-30 15:00:00,66.34,66.4,66.21,66.27,43000.0,57.6255,57.6776,57.5125,57.5647,43000.0
2007-11-30 15:10:00,66.25,66.26,66.1,66.18,42600.0,57.5473,57.556,57.417,57.4865,42600.0
2007-11-30 15:20:00,66.18,66.31,66.15,66.24,55000.0,57.4865,57.5994,57.4604,57.5386,55000.0
2007-11-30 15:30:00,66.23,66.32,66.11,66.3,60500.0,57.5299,57.6081,57.4257,57.5907,60500.0
2007-11-30 15:40:00,66.3,66.53,66.29,66.42,104100.0,57.5907,57.7905,57.582,57.695,104100.0
2007-11-30 15:50:00,66.43,66.71,66.32,66.71,156400.0,57.7036,57.9469,57.6081,57.9469,156400.0
2007-12-03 09:30:00,66.3,66.73,65.73,65.88,106700.0,57.5907,57.9642,57.0956,57.2259,106700.0
2007-12-03 09:40:00,65.87,65.87,65.36,65.52,46600.0,57.2172,57.2172,56.7742,56.9132,46600.0
2007-12-03 09:50:00,65.5,65.6,65.39,65.5,41500.0,56.8958,56.9827,56.8003,56.8958,41500.0
2007-12-03 10:00:00,65.46,65.67,65.18,65.51,73600.0,56.8611,57.0435,56.6178,56.9045,73600.0
2007-12-03 10:10:00,65.51,65.63,65.5,65.55,297000.0,56.9045,57.0087,56.8958,56.9392,297000.0
2007-12-03 10:20:00,65.55,65.73,65.47,65.49,40100.0,56.9392,57.0956,56.8697,56.8871,40100.0
2007-12-03 10:30:00,65.49,65.71,65.48,65.7,65300.0,56.8871,57.0782,56.8784,57.0695,65300.0
2007-12-03 10:40:00,65.67,65.72,65.59,65.61,55200.0,57.0435,57.0869,56.974,56.9914,55200.0
2007-12-03 10:50:00,65.6,65.67,65.51,65.6,74200.0,56.9827,57.0435,56.9045,56.9827,74200.0
2007-12-03 11:00:00,65.57,65.64,65.57,65.63,38400.0,56.9566,57.0174,56.9566,57.0087,38400.0
2007-12-03 11:10:00,65.62,65.63,65.58,65.6,28900.0,57.0,57.0087,56.9653,56.9827,28900.0
2007-12-03 11:20:00,65.59,65.62,65.45,65.48,58600.0,56.974,57.0,56.8524,56.8784,58600.0
2007-12-03 11:30:00,65.45,65.46,65.35,65.37,22700.0,56.8524,56.8611,56.7655,56.7829,22700.0
2007-12-03 11:40:00,65.37,65.39,65.19,65.24,25900.0,56.7829,56.8003,56.6265,56.67,25900.0
2007-12-03 11:50:00,65.24,65.25,65.01,65.01,51300.0,56.67,56.6786,56.4702,56.4702,51300.0
2007-12-03 12:00:00,65.01,65.16,65.0,65.09,70500.0,56.4702,56.6005,56.4615,56.5397,70500.0
2007-12-03 12:10:00,65.11,65.23,65.05,65.15,121900.0,56.557,56.6613,56.5049,56.5918,121900.0
2007-12-03 12:20:00,65.14,65.37,65.13,65.36,20800.0,56.5831,56.7829,56.5744,56.7742,20800.0
2007-12-03 12:30:00,65.36,65.4,65.33,65.33,31200.0,56.7742,56.8089,56.7481,56.7481,31200.0
2007-12-03 12:40:00,65.33,65.34,65.0,65.05,134600.0,56.7481,56.7568,56.4615,56.5049,134600.0
2007-12-03 12:50:00,65.05,65.21,65.05,65.06,31000.0,56.5049,56.6439,56.5049,56.5136,31000.0
2007-12-03 13:00:00,65.06,65.14,65.04,65.14,32200.0,56.5136,56.5831,56.4962,56.5831,32200.0
2007-12-03 13:10:00,65.11,65.17,65.07,65.17,23700.0,56.557,56.6092,56.5223,56.6092,23700.0
2007-12-03 13:20:00,65.17,65.27,65.17,65.24,19900.0,56.6092,56.696,56.6092,56.67,19900.0
2007-12-03 13:30:00,65.23,65.3,65.17,65.3,19300.0,56.6613,56.7221,56.6092,56.7221,19300.0
2007-12-03 13:40:00,65.3,65.41,65.21,65.39,47000.0,56.7221,56.8176,56.6439,56.8003,47000.0
2007-12-03 13:50:00,65.39,65.49,65.28,65.35,40300.0,56.8003,56.8871,56.7047,56.7655,40300.0
2007-12-03 14:00:00,65.33,65.42,65.27,65.29,29500.0,56.7481,56.8263,56.696,56.7134,29500.0
2007-12-03 14:10:00,65.3,65.36,65.28,65.35,27800.0,56.7221,56.7742,56.7047,56.7655,27800.0
2007-12-03 14:20:00,65.35,65.43,65.3,65.43,77300.0,56.7655,56.835,56.7221,56.835,77300.0
2007-12-03 14:30:00,65.43,65.56,65.36,65.48,36900.0,56.835,56.9479,56.7742,56.8784,36900.0
2007-12-03 14:40:00,65.5,65.6,65.49,65.49,30900.0,56.8958,56.9827,56.8871,56.8871,30900.0
2007-12-03 14:50:00,65.49,65.65,65.49,65.54,40600.0,56.8871,57.0261,56.8871,56.9306,40600.0
2007-12-03 15:00:00,65.53,65.57,65.41,65.44,33300.0,56.9219,56.9566,56.8176,56.8437,33300.0
2007-12-03 15:10:00,65.43,65.62,65.41,65.56,43900.0,56.835,57.0,56.8176,56.9479,43900.0
2007-12-03 15:20:00,65.58,65.7,65.56,65.65,45000.0,56.9653,57.0695,56.9479,57.0261,45000.0
2007-12-03 15:30:00,65.63,65.68,65.6,65.64,61600.0,57.0087,57.0522,56.9827,57.0174,61600.0
2007-12-03 15:40:00,65.63,65.65,65.48,65.5,57800.0,57.0087,57.0261,56.8784,56.8958,57800.0
2007-12-03 15:50:00,65.5,65.6,65.35,65.53,69700.0,56.8958,56.9827,56.7655,56.9219,69700.0
2007-12-04 09:30:00,65.32,66.37,65.32,66.07,102500.0,56.7395,57.6515,56.7395,57.3909,102500.0
2007-12-04 09:40:00,66.04,66.07,65.65,65.69,53200.0,57.3649,57.3909,57.0261,57.0608,53200.0
2007-12-04 09:50:00,65.68,65.71,65.38,65.48,47100.0,57.0522,57.0782,56.7916,56.8784,47100.0
2007-12-04 10:00:00,65.49,65.68,65.42,65.66,52300.0,56.8871,57.0522,56.8263,57.0348,52300.0
2007-12-04 10:10:00,65.66,65.67,65.52,65.58,33500.0,57.0348,57.0435,56.9132,56.9653,33500.0
2007-12-04 10:20:00,65.58,65.68,65.56,65.66,47400.0,56.9653,57.0522,56.9479,57.0348,47400.0
2007-12-04 10:30:00,65.66,65.81,65.66,65.74,34600.0,57.0348,57.1651,57.0348,57.1043,34600.0
2007-12-04 10:40:00,65.73,65.95,65.72,65.92,34800.0,57.0956,57.2867,57.0869,57.2606,34800.0
2007-12-04 10:50:00,65.91,66.0,65.82,65.98,28100.0,57.2519,57.3301,57.1738,57.3128,28100.0
2007-12-04 11:00:00,65.99,66.26,65.99,66.26,35700.0,57.3214,57.556,57.3214,57.556,35700.0
2007-12-04 11:10:00,66.25,66.46,66.15,66.15,58900.0,57.5473,57.7297,57.4604,57.4604,58900.0
2007-12-04 11:20:00,66.13,66.14,65.95,66.0,36700.0,57.443,57.4517,57.2867,57.3301,36700.0
2007-12-04 11:30:00,65.98,66.03,65.79,65.79,36600.0,57.3128,57.3562,57.1477,57.1477,36600.0
2007-12-04 11:40:00,65.78,65.79,65.65,65.66,29200.0,57.139,57.1477,57.0261,57.0348,29200.0
2007-12-04 11:50:00,65.65,65.65,65.55,65.55,17100.0,57.0261,57.0261,56.9392,56.9392,17100.0
2007-12-04 12:00:00,65.57,65.78,65.56,65.75,39700.0,56.9566,57.139,56.9479,57.113,39700.0
2007-12-04 12:10:00,65.74,65.86,65.73,65.8,44000.0,57.1043,57.2085,57.0956,57.1564,44000.0
2007-12-04 12:20:00,65.81,65.86,65.74,65.76,59800.0,57.1651,57.2085,57.1043,57.1217,59800.0
2007-12-04 12:30:00,65.78,66.01,65.78,66.0,36100.0,57.139,57.3388,57.139,57.3301,36100.0
2007-12-04 12:40:00,66.0,66.05,65.84,66.04,41200.0,57.3301,57.3736,57.1911,57.3649,41200.0
2007-12-04 12:50:00,66.03,66.1,65.94,65.94,15700.0,57.3562,57.417,57.278,57.278,15700.0
2007-12-04 13:00:00,65.96,66.09,65.91,65.91,19200.0,57.2954,57.4083,57.2519,57.2519,19200.0
2007-12-04 13:10:00,65.9,65.95,65.8,65.9,29500.0,57.2433,57.2867,57.1564,57.2433,29500.0
2007-12-04 13:20:00,65.9,66.01,65.77,65.8,34900.0,57.2433,57.3388,57.1303,57.1564,34900.0
2007-12-04 13:30:00,65.81,65.95,65.8,65.9,22500.0,57.1651,57.2867,57.1564,57.2433,22500.0
2007-12-04 13:40:00,65.89,65.94,65.86,65.94,24100.0,57.2346,57.278,57.2085,57.278,24100.0
2007-12-04 13:50:00,65.92,65.92,65.78,65.78,22400.0,57.2606,57.2606,57.139,57.139,22400.0
2007-12-04 14:00:00,65.8,65.82,65.65,65.66,26200.0,57.1564,57.1738,57.0261,57.0348,26200.0
2007-12-04 14:10:00,65.65,65.71,65.63,65.71,53100.0,57.0261,57.0782,57.0087,57.0782,53100.0
2007-12-04 14:20:00,65.71,65.78,65.69,65.77,19600.0,57.0782,57.139,57.0608,57.1303,19600.0
2007-12-04 14:30:00,65.76,65.88,65.76,65.82,21200.0,57.1217,57.2259,57.1217,57.1738,21200.0
2007-12-04 14:40:00,65.82,65.89,65.8,65.82,34600.0,57.1738,57.2346,57.1564,57.1738,34600.0
2007-12-04 14:50:00,65.81,65.89,65.79,65.88,23100.0,57.1651,57.2346,57.1477,57.2259,23100.0
2007-12-04 15:00:00,65.89,65.91,65.77,65.81,30900.0,57.2346,57.2519,57.1303,57.1651,30900.0
2007-12-04 15:10:00,65.81,65.86,65.77,65.8,37600.0,57.1651,57.2085,57.1303,57.1564,37600.0
2007-12-04 15:20:00,65.8,65.88,65.78,65.83,39000.0,57.1564,57.2259,57.139,57.1825,39000.0
2007-12-04 15:30:00,65.83,65.83,65.71,65.71,46200.0,57.1825,57.1825,57.0782,57.0782,46200.0
2007-12-04 15:40:00,65.7,65.71,65.5,65.59,77900.0,57.0695,57.0782,56.8958,56.974,77900.0
2007-12-04 15:50:00,65.58,65.66,65.43,65.44,101600.0,56.9653,57.0348,56.835,56.8437,101600.0
2007-12-05 09:30:00,66.03,67.25,65.96,66.7,122500.0,57.3562,58.4159,57.2954,57.9382,122500.0
2007-12-05 09:40:00,66.66,66.8,66.51,66.77,46500.0,57.9034,58.025,57.7731,57.999,46500.0
2007-12-05 09:50:00,66.77,66.82,66.65,66.7,44500.0,57.999,58.0424,57.8947,57.9382,44500.0
2007-12-05 10:00:00,66.71,66.96,66.62,66.62,48700.0,57.9469,58.164,57.8687,57.8687,48700.0
2007-12-05 10:10:00,66.62,66.66,66.36,66.36,32700.0,57.8687,57.9034,57.6428,57.6428,32700.0
2007-12-05 10:20:00,66.35,66.37,66.07,66.23,59300.0,57.6341,57.6515,57.3909,57.5299,59300.0
2007-12-05 10:30:00,66.24,66.35,66.18,66.35,35100.0,57.5386,57.6341,57.4865,57.6341,35100.0
2007-12-05 10:40:00,66.35,66.51,66.31,66.48,47500.0,57.6341,57.7731,57.5994,57.7471,47500.0
2007-12-05 10:50:00,66.46,66.55,66.44,66.49,44000.0,57.7297,57.8079,57.7123,57.7558,44000.0
2007-12-05 11:00:00,66.5,66.61,66.44,66.61,41100.0,57.7644,57.86,57.7123,57.86,41100.0
2007-12-05 11:10:00,66.62,66.83,66.59,66.75,25000.0,57.8687,58.0511,57.8426,57.9816,25000.0
2007-12-05 11:20:00,66.73,66.88,66.73,66.83,39100.0,57.9642,58.0945,57.9642,58.0511,39100.0
2007-12-05 11:30:00,66.83,66.83,66.63,66.66,20600.0,58.0511,58.0511,57.8774,57.9034,20600.0
2007-12-05 11:40:00,66.64,66.66,66.55,66.6,27400.0,57.8861,57.9034,57.8079,57.8513,27400.0
2007-12-05 11:50:00,66.6,66.6,66.46,66.48,19100.0,57.8513,57.8513,57.7297,57.7471,19100.0
2007-12-05 12:00:00,66.49,66.51,66.36,66.42,21700.0,57.7558,57.7731,57.6428,57.695,21700.0
2007-12-05 12:10:00,66.42,66.42,66.27,66.38,31800.0,57.695,57.695,57.5647,57.6602,31800.0
2007-12-05 12:20:00,66.39,66.5,66.37,66.48,16100.0,57.6689,57.7644,57.6515,57.7471,16100.0
2007-12-05 12:30:00,66.47,66.48,66.42,66.43,12400.0,57.7384,57.7471,57.695,57.7036,12400.0
2007-12-05 12:40:00,66.43,66.5,66.42,66.44,15700.0,57.7036,57.7644,57.695,57.7123,15700.0
2007-12-05 12:50:00,66.45,66.49,66.33,66.44,28200.0,57.721,57.7558,57.6168,57.7123,28200.0
2007-12-05 13:00:00,66.42,66.44,66.31,66.33,20100.0,57.695,57.7123,57.5994,57.6168,20100.0
2007-12-05 13:10:00,66.31,66.31,66.16,66.19,35700.0,57.5994,57.5994,57.4691,57.4952,35700.0
2007-12-05 13:20:00,66.16,66.17,66.12,66.17,28300.0,57.4691,57.4778,57.4344,57.4778,28300.0
2007-12-05 13:30:00,66.17,66.23,66.16,66.21,22400.0,57.4778,57.5299,57.4691,57.5125,22400.0
2007-12-05 13:40:00,66.21,66.24,66.18,66.24,26400.0,57.5125,57.5386,57.4865,57.5386,26400.0
2007-12-05 13:50:00,66.24,66.28,66.14,66.17,34000.0,57.5386,57.5733,57.4517,57.4778,34000.0
2007-12-05 14:00:00,66.17,66.24,66.12,66.24,29800.0,57.4778,57.5386,57.4344,57.5386,29800.0
2007-12-05 14:10:00,66.24,66.36,66.24,66.33,22900.0,57.5386,57.6428,57.5386,57.6168,22900.0
2007-12-05 14:20:00,66.33,66.33,66.05,66.08,32100.0,57.6168,57.6168,57.3736,57.3996,32100.0
2007-12-05 14:30:00,66.08,66.16,66.06,66.08,28000.0,57.3996,57.4691,57.3822,57.3996,28000.0
2007-12-05 14:40:00,66.08,66.1,66.02,66.02,33400.0,57.3996,57.417,57.3475,57.3475,33400.0
2007-12-05 14:50:00,66.01,66.02,65.86,65.96,40000.0,57.3388,57.3475,57.2085,57.2954,40000.0
2007-12-05 15:00:00,65.96,66.12,65.96,66.11,27300.0,57.2954,57.4344,57.2954,57.4257,27300.0
2007-12-05 15:10:00,66.11,66.25,66.11,66.25,26700.0,57.4257,57.5473,57.4257,57.5473,26700.0
2007-12-05 15:20:00,66.23,66.25,66.1,66.11,32800.0,57.5299,57.5473,57.417,57.4257,32800.0
2007-12-05 15:30:00,66.11,66.25,66.03,66.22,43800.0,57.4257,57.5473,57.3562,57.5212,43800.0
2007-12-05 15:40:00,66.23,66.29,66.15,66.29,59800.0,57.5299,57.582,57.4604,57.582,59800.0
2007-12-05 15:50:00,66.27,66.37,66.23,66.31,80600.0,57.5647,57.6515,57.5299,57.5994,80600.0
2007-12-06 09:30:00,66.35,66.72,66.27,66.54,31400.0,57.6341,57.9555,57.5647,57.7992,31400.0
2007-12-06 09:40:00,66.54,66.54,66.22,66.51,25200.0,57.7992,57.7992,57.5212,57.7731,25200.0
2007-12-06 09:50:00,66.49,66.62,66.3,66.3,60500.0,57.7558,57.8687,57.5907,57.5907,60500.0
2007-12-06 10:00:00,66.3,66.38,66.1,66.18,30000.0,57.5907,57.6602,57.417,57.4865,30000.0
2007-12-06 10:10:00,66.15,66.21,66.03,66.13,17800.0,57.4604,57.5125,57.3562,57.443,17800.0
2007-12-06 10:20:00,66.12,66.19,66.1,66.13,16600.0,57.4344,57.4952,57.417,57.443,16600.0
2007-12-06 10:30:00,66.1,66.15,66.03,66.11,22900.0,57.417,57.4604,57.3562,57.4257,22900.0
2007-12-06 10:40:00,66.09,66.15,66.06,66.06,18500.0,57.4083,57.4604,57.3822,57.3822,18500.0
2007-12-06 10:50:00,66.07,66.07,65.93,65.98,29800.0,57.3909,57.3909,57.2693,57.3128,29800.0
2007-12-06 11:00:00,65.99,66.02,65.87,66.02,20200.0,57.3214,57.3475,57.2172,57.3475,20200.0
2007-12-06 11:10:00,65.98,66.26,65.98,66.25,13400.0,57.3128,57.556,57.3128,57.5473,13400.0
2007-12-06 11:20:00,66.24,66.33,66.15,66.32,15700.0,57.5386,57.6168,57.4604,57.6081,15700.0
2007-12-06 11:30:00,66.32,66.35,66.21,66.24,20400.0,57.6081,57.6341,57.5125,57.5386,20400.0
2007-12-06 11:40:00,66.24,66.34,66.23,66.29,10900.0,57.5386,57.6255,57.5299,57.582,10900.0
2007-12-06 11:50:00,66.33,66.44,66.3,66.4,13700.0,57.6168,57.7123,57.5907,57.6776,13700.0
2007-12-06 12:00:00,66.41,66.41,66.27,66.27,13300.0,57.6863,57.6863,57.5647,57.5647,13300.0
2007-12-06 12:10:00,66.25,66.25,66.13,66.13,14300.0,57.5473,57.5473,57.443,57.443,14300.0
2007-12-06 12:20:00,66.15,66.2,66.04,66.05,19700.0,57.4604,57.5039,57.3649,57.3736,19700.0
2007-12-06 12:30:00,66.05,66.1,66.0,66.04,25500.0,57.3736,57.417,57.3301,57.3649,25500.0
2007-12-06 12:40:00,66.03,66.05,65.99,66.04,18200.0,57.3562,57.3736,57.3214,57.3649,18200.0
2007-12-06 12:50:00,66.04,66.08,65.94,66.05,17700.0,57.3649,57.3996,57.278,57.3736,17700.0
2007-12-06 13:00:00,66.05,66.08,65.91,65.98,35100.0,57.3736,57.3996,57.2519,57.3128,35100.0
2007-12-06 13:10:00,65.96,65.99,65.88,65.88,17200.0,57.2954,57.3214,57.2259,57.2259,17200.0
2007-12-06 13:20:00,65.88,65.94,65.81,65.93,20600.0,57.2259,57.278,57.1651,57.2693,20600.0
2007-12-06 13:30:00,65.94,66.03,65.9,66.01,20900.0,57.278,57.3562,57.2433,57.3388,20900.0
2007-12-06 13:40:00,65.99,66.0,65.82,65.87,21500.0,57.3214,57.3301,57.1738,57.2172,21500.0
2007-12-06 13:50:00,65.88,65.91,65.74,65.8,20800.0,57.2259,57.2519,57.1043,57.1564,20800.0
2007-12-06 14:00:00,65.78,65.87,65.71,65.87,26100.0,57.139,57.2172,57.0782,57.2172,26100.0
2007-12-06 14:10:00,65.86,65.88,65.8,65.85,23200.0,57.2085,57.2259,57.1564,57.1998,23200.0
2007-12-06 14:20:00,65.85,65.93,65.84,65.87,24700.0,57.1998,57.2693,57.1911,57.2172,24700.0
2007-12-06 14:30:00,65.88,65.98,65.87,65.96,30600.0,57.2259,57.3128,57.2172,57.2954,30600.0
2007-12-06 14:40:00,65.96,66.13,65.96,66.06,37600.0,57.2954,57.443,57.2954,57.3822,37600.0
2007-12-06 14:50:00,66.05,66.06,65.89,65.93,29500.0,57.3736,57.3822,57.2346,57.2693,29500.0
2007-12-06 15:00:00,65.93,65.98,65.86,65.86,44000.0,57.2693,57.3128,57.2085,57.2085,44000.0
2007-12-06 15:10:00,65.86,65.91,65.76,65.78,55100.0,57.2085,57.2519,57.1217,57.139,55100.0
2007-12-06 15:20:00,65.78,65.87,65.76,65.79,46000.0,57.139,57.2172,57.1217,57.1477,46000.0
2007-12-06 15:30:00,65.78,65.98,65.76,65.98,85600.0,57.139,57.3128,57.1217,57.3128,85600.0
2007-12-06 15:40:00,65.98,66.02,65.72,65.89,127800.0,57.3128,57.3475,57.0869,57.2346,127800.0
2007-12-06 15:50:00,65.89,65.92,65.16,65.34,462700.0,57.2346,57.2606,56.6005,56.7568,462700.0
2007-12-07 09:30:00,65.6,66.3,65.6,66.17,105400.0,56.9827,57.5907,56.9827,57.4778,105400.0
2007-12-07 09:40:00,66.18,66.45,65.81,65.85,46700.0,57.4865,57.721,57.1651,57.1998,46700.0
2007-12-07 09:50:00,65.85,66.04,65.77,65.91,39200.0,57.1998,57.3649,57.1303,57.2519,39200.0
2007-12-07 10:00:00,65.87,66.04,65.81,66.02,37300.0,57.2172,57.3649,57.1651,57.3475,37300.0
2007-12-07 10:10:00,66.02,66.04,65.81,65.98,41200.0,57.3475,57.3649,57.1651,57.3128,41200.0
2007-12-07 10:20:00,65.97,66.01,65.9,65.91,41200.0,57.3041,57.3388,57.2433,57.2519,41200.0
2007-12-07 10:30:00,65.9,65.92,65.74,65.91,30300.0,57.2433,57.2606,57.1043,57.2519,30300.0
2007-12-07 10:40:00,65.91,66.0,65.91,66.0,31300.0,57.2519,57.3301,57.2519,57.3301,31300.0
2007-12-07 10:50:00,66.0,66.04,65.94,66.02,42200.0,57.3301,57.3649,57.278,57.3475,42200.0
2007-12-07 11:00:00,65.99,65.99,65.87,65.93,23100.0,57.3214,57.3214,57.2172,57.2693,23100.0
2007-12-07 11:10:00,65.94,66.0,65.9,65.99,28700.0,57.278,57.3301,57.2433,57.3214,28700.0
2007-12-07 11:20:00,65.99,66.0,65.97,65.99,26700.0,57.3214,57.3301,57.3041,57.3214,26700.0
2007-12-07 11:30:00,65.99,66.15,65.99,66.12,292100.0,57.3214,57.4604,57.3214,57.4344,292100.0
2007-12-07 11:40:00,66.12,66.19,66.06,66.08,34200.0,57.4344,57.4952,57.3822,57.3996,34200.0
2007-12-07 11:50:00,66.08,66.09,66.0,66.05,16300.0,57.3996,57.4083,57.3301,57.3736,16300.0
2007-12-07 12:00:00,66.05,66.08,66.0,66.02,19800.0,57.3736,57.3996,57.3301,57.3475,19800.0
2007-12-07 12:10:00,66.02,66.06,65.99,66.02,21600.0,57.3475,57.3822,57.3214,57.3475,21600.0
2007-12-07 12:20:00,66.02,66.03,65.94,65.97,19500.0,57.3475,57.3562,57.278,57.3041,19500.0
2007-12-07 12:30:00,65.97,65.98,65.88,65.94,20300.0,57.3041,57.3128,57.2259,57.278,20300.0
2007-12-07 12:40:00,65.94,65.99,65.92,65.98,11400.0,57.278,57.3214,57.2606,57.3128,11400.0
2007-12-07 12:50:00,65.98,66.01,65.96,66.0,9900.0,57.3128,57.3388,57.2954,57.3301,9900.0
2007-12-07 13:00:00,65.99,66.13,65.99,66.11,16000.0,57.3214,57.443,57.3214,57.4257,16000.0
2007-12-07 13:10:00,66.13,66.23,66.13,66.19,13400.0,57.443,57.5299,57.443,57.4952,13400.0
2007-12-07 13:20:00,66.23,66.24,66.15,66.19,14200.0,57.5299,57.5386,57.4604,57.4952,14200.0
2007-12-07 13:30:00,66.22,66.3,66.2,66.24,10400.0,57.5212,57.5907,57.5039,57.5386,10400.0
2007-12-07 13:40:00,66.26,66.37,66.24,66.35,13800.0,57.556,57.6515,57.5386,57.6341,13800.0
2007-12-07 13:50:00,66.33,66.35,66.31,66.32,12000.0,57.6168,57.6341,57.5994,57.6081,12000.0
2007-12-07 14:00:00,66.32,66.36,66.23,66.36,19700.0,57.6081,57.6428,57.5299,57.6428,19700.0
2007-12-07 14:10:00,66.35,66.37,66.29,66.3,43600.0,57.6341,57.6515,57.582,57.5907,43600.0
2007-12-07 14:20:00,66.3,66.49,66.3,66.42,46800.0,57.5907,57.7558,57.5907,57.695,46800.0
2007-12-07 14:30:00,66.43,66.52,66.39,66.47,30500.0,57.7036,57.7818,57.6689,57.7384,30500.0
2007-12-07 14:40:00,66.49,66.49,66.42,66.43,16000.0,57.7558,57.7558,57.695,57.7036,16000.0
2007-12-07 14:50:00,66.43,66.46,66.4,66.46,43500.0,57.7036,57.7297,57.6776,57.7297,43500.0
2007-12-07 15:00:00,66.44,66.62,66.42,66.47,48600.0,57.7123,57.8687,57.695,57.7384,48600.0
2007-12-07 15:10:00,66.48,66.55,66.35,66.35,43200.0,57.7471,57.8079,57.6341,57.6341,43200.0
2007-12-07 15:20:00,66.36,66.51,66.35,66.47,37800.0,57.6428,57.7731,57.6341,57.7384,37800.0
2007-12-07 15:30:00,66.48,66.52,66.38,66.46,50600.0,57.7471,57.7818,57.6602,57.7297,50600.0
2007-12-07 15:40:00,66.46,66.46,66.22,66.23,79100.0,57.7297,57.7297,57.5212,57.5299,79100.0
2007-12-07 15:50:00,66.23,66.4,66.15,66.39,61100.0,57.5299,57.6776,57.4604,57.6689,61100.0
2007-12-10 09:30:00,66.37,66.75,66.37,66.75,53800.0,57.6515,57.9816,57.6515,57.9816,53800.0
2007-12-10 09:40:00,66.75,66.93,66.71,66.82,32900.0,57.9816,58.138,57.9469,58.0424,32900.0
2007-12-10 09:50:00,66.82,66.84,66.64,66.69,39500.0,58.0424,58.0598,57.8861,57.9295,39500.0
2007-12-10 10:00:00,66.71,66.73,66.63,66.67,16500.0,57.9469,57.9642,57.8774,57.9121,16500.0
2007-12-10 10:10:00,66.69,66.94,66.66,66.89,68600.0,57.9295,58.1466,57.9034,58.1032,68600.0
2007-12-10 10:20:00,66.86,66.95,66.86,66.93,39400.0,58.0772,58.1553,58.0772,58.138,39400.0
2007-12-10 10:30:00,66.93,67.19,66.92,67.06,40800.0,58.138,58.3638,58.1293,58.2509,40800.0
2007-12-10 10:40:00,67.04,67.05,66.66,66.68,32300.0,58.2335,58.2422,57.9034,57.9208,32300.0
2007-12-10 10:50:00,66.68,66.69,66.48,66.51,35800.0,57.9208,57.9295,57.7471,57.7731,35800.0
2007-12-10 11:00:00,66.5,66.55,66.26,66.39,43300.0,57.7644,57.8079,57.556,57.6689,43300.0
2007-12-10 11:10:00,66.38,66.51,66.37,66.5,13700.0,57.6602,57.7731,57.6515,57.7644,13700.0
2007-12-10 11:20:00,66.5,66.52,66.44,66.49,24400.0,57.7644,57.7818,57.7123,57.7558,24400.0
2007-12-10 11:30:00,66.5,66.52,66.46,66.47,19000.0,57.7644,57.7818,57.7297,57.7384,19000.0
2007-12-10 11:40:00,66.48,66.5,66.45,66.49,12400.0,57.7471,57.7644,57.721,57.7558,12400.0
2007-12-10 11:50:00,66.48,66.54,66.48,66.51,14200.0,57.7471,57.7992,57.7471,57.7731,14200.0
2007-12-10 12:00:00,66.51,66.63,66.51,66.55,22200.0,57.7731,57.8774,57.7731,57.8079,22200.0
2007-12-10 12:10:00,66.55,66.55,66.48,66.49,13600.0,57.8079,57.8079,57.7471,57.7558,13600.0
2007-12-10 12:20:00,66.49,66.52,66.32,66.43,22500.0,57.7558,57.7818,57.6081,57.7036,22500.0
2007-12-10 12:30:00,66.44,66.5,66.42,66.46,9700.0,57.7123,57.7644,57.695,57.7297,9700.0
2007-12-10 12:40:00,66.49,66.5,66.47,66.47,4600.0,57.7558,57.7644,57.7384,57.7384,4600.0
2007-12-10 12:50:00,66.48,66.5,66.38,66.38,21600.0,57.7471,57.7644,57.6602,57.6602,21600.0
2007-12-10 13:00:00,66.39,66.49,66.39,66.46,6900.0,57.6689,57.7558,57.6689,57.7297,6900.0
2007-12-10 13:10:00,66.46,66.5,66.45,66.49,22600.0,57.7297,57.7644,57.721,57.7558,22600.0
2007-12-10 13:20:00,66.5,66.5,66.43,66.43,19200.0,57.7644,57.7644,57.7036,57.7036,19200.0
2007-12-10 13:30:00,66.41,66.45,66.39,66.41,5100.0,57.6863,57.721,57.6689,57.6863,5100.0
2007-12-10 13:40:00,66.4,66.47,66.38,66.38,7400.0,57.6776,57.7384,57.6602,57.6602,7400.0
2007-12-10 13:50:00,66.37,66.38,66.16,66.19,26700.0,57.6515,57.6602,57.4691,57.4952,26700.0
2007-12-10 14:00:00,66.19,66.19,66.06,66.07,21800.0,57.4952,57.4952,57.3822,57.3909,21800.0
2007-12-10 14:10:00,66.07,66.07,65.88,65.99,26700.0,57.3909,57.3909,57.2259,57.3214,26700.0
2007-12-10 14:20:00,66.0,66.02,65.95,65.99,34000.0,57.3301,57.3475,57.2867,57.3214,34000.0
2007-12-10 14:30:00,65.99,66.0,65.98,65.99,22100.0,57.3214,57.3301,57.3128,57.3214,22100.0
2007-12-10 14:40:00,65.98,66.0,65.95,65.99,25600.0,57.3128,57.3301,57.2867,57.3214,25600.0
2007-12-10 14:50:00,65.98,65.99,65.93,65.98,25000.0,57.3128,57.3214,57.2693,57.3128,25000.0
2007-12-10 15:00:00,65.97,66.01,65.89,65.99,41900.0,57.3041,57.3388,57.2346,57.3214,41900.0
2007-12-10 15:10:00,65.98,66.05,65.93,65.93,24600.0,57.3128,57.3736,57.2693,57.2693,24600.0
2007-12-10 15:20:00,65.93,65.95,65.73,65.78,50800.0,57.2693,57.2867,57.0956,57.139,50800.0
2007-12-10 15:30:00,65.78,65.88,65.67,65.86,55800.0,57.139,57.2259,57.0435,57.2085,55800.0
2007-12-10 15:40:00,65.86,65.87,65.72,65.83,64900.0,57.2085,57.2172,57.0869,57.1825,64900.0
2007-12-10 15:50:00,65.84,65.95,65.84,65.95,81300.0,57.1911,57.2867,57.1911,57.2867,81300.0
2007-12-11 09:30:00,66.12,66.12,65.41,65.45,47500.0,57.4344,57.4344,56.8176,56.8524,47500.0
2007-12-11 09:40:00,65.46,65.68,65.44,65.62,81100.0,56.8611,57.0522,56.8437,57.0,81100.0
2007-12-11 09:50:00,65.62,65.67,65.45,65.47,32500.0,57.0,57.0435,56.8524,56.8697,32500.0
2007-12-11 10:00:00,65.46,65.58,65.4,65.43,41000.0,56.8611,56.9653,56.8089,56.835,41000.0
2007-12-11 10:10:00,65.4,65.42,65.15,65.19,25800.0,56.8089,56.8263,56.5918,56.6265,25800.0
2007-12-11 10:20:00,65.15,65.17,65.1,65.15,21300.0,56.5918,56.6092,56.5484,56.5918,21300.0
2007-12-11 10:30:00,65.13,65.3,65.09,65.3,24600.0,56.5744,56.7221,56.5397,56.7221,24600.0
2007-12-11 10:40:00,65.27,65.29,65.19,65.21,18600.0,56.696,56.7134,56.6265,56.6439,18600.0
2007-12-11 10:50:00,65.17,65.28,65.14,65.18,26000.0,56.6092,56.7047,56.5831,56.6178,26000.0
2007-12-11 11:00:00,65.17,65.17,64.75,64.81,72400.0,56.6092,56.6092,56.2443,56.2964,72400.0
2007-12-11 11:10:00,64.81,64.84,64.61,64.84,50200.0,56.2964,56.3225,56.1227,56.3225,50200.0
2007-12-11 11:20:00,64.82,64.94,64.81,64.93,19100.0,56.3051,56.4094,56.2964,56.4007,19100.0
2007-12-11 11:30:00,64.94,65.07,64.9,65.07,17700.0,56.4094,56.5223,56.3746,56.5223,17700.0
2007-12-11 11:40:00,65.04,65.04,64.84,64.88,34800.0,56.4962,56.4962,56.3225,56.3573,34800.0
2007-12-11 11:50:00,64.89,64.94,64.74,64.77,52100.0,56.3659,56.4094,56.2356,56.2617,52100.0
2007-12-11 12:00:00,64.75,65.08,64.74,65.08,15000.0,56.2443,56.531,56.2356,56.531,15000.0
2007-12-11 12:10:00,65.07,65.1,64.98,65.0,18200.0,56.5223,56.5484,56.4441,56.4615,18200.0
2007-12-11 12:20:00,65.01,65.21,64.95,64.95,36300.0,56.4702,56.6439,56.4181,56.4181,36300.0
2007-12-11 12:30:00,64.95,65.06,64.92,65.04,21200.0,56.4181,56.5136,56.392,56.4962,21200.0
2007-12-11 12:40:00,65.05,65.08,64.87,64.91,35700.0,56.5049,56.531,56.3486,56.3833,35700.0
2007-12-11 12:50:00,64.94,65.04,64.88,64.99,39600.0,56.4094,56.4962,56.3573,56.4528,39600.0
2007-12-11 13:00:00,64.98,64.99,64.69,64.71,92600.0,56.4441,56.4528,56.1922,56.2096,92600.0
2007-12-11 13:10:00,64.71,64.75,64.49,64.53,38700.0,56.2096,56.2443,56.0185,56.0532,38700.0
2007-12-11 13:20:00,64.54,64.69,64.54,64.63,21100.0,56.0619,56.1922,56.0619,56.1401,21100.0
2007-12-11 13:30:00,64.64,64.7,64.59,64.67,30200.0,56.1488,56.2009,56.1053,56.1748,30200.0
2007-12-11 13:40:00,64.68,64.88,64.65,64.76,45200.0,56.1835,56.3573,56.1575,56.253,45200.0
2007-12-11 13:50:00,64.78,64.89,64.69,64.89,18100.0,56.2704,56.3659,56.1922,56.3659,18100.0
2007-12-11 14:00:00,64.9,65.0,64.69,64.84,48000.0,56.3746,56.4615,56.1922,56.3225,48000.0
2007-12-11 14:10:00,64.84,64.95,64.13,64.38,90200.0,56.3225,56.4181,55.7058,55.9229,90200.0
2007-12-11 14:20:00,64.41,64.6,64.01,64.25,82000.0,55.949,56.114,55.6015,55.81,82000.0
2007-12-11 14:30:00,64.23,64.52,64.06,64.46,85600.0,55.7926,56.0445,55.645,55.9924,85600.0
2007-12-11 14:40:00,64.43,64.54,64.39,64.5,36000.0,55.9664,56.0619,55.9316,56.0272,36000.0
2007-12-11 14:50:00,64.51,64.74,64.49,64.52,32100.0,56.0359,56.2356,56.0185,56.0445,32100.0
2007-12-11 15:00:00,64.52,64.53,64.14,64.43,45400.0,56.0445,56.0532,55.7145,55.9664,45400.0
2007-12-11 15:10:00,64.45,64.5,64.08,64.11,61300.0,55.9837,56.0272,55.6623,55.6884,61300.0
2007-12-11 15:20:00,64.11,64.45,64.08,64.33,55500.0,55.6884,55.9837,55.6623,55.8795,55500.0
2007-12-11 15:30:00,64.34,64.48,64.15,64.18,69700.0,55.8882,56.0098,55.7231,55.7492,69700.0
2007-12-11 15:40:00,64.16,64.23,63.96,64.01,86400.0,55.7318,55.7926,55.5581,55.6015,86400.0
2007-12-11 15:50:00,64.0,64.15,63.9,64.03,143400.0,55.5928,55.7231,55.506,55.6189,143400.0
2007-12-12 09:30:00,65.64,65.64,64.62,65.02,86000.0,57.0174,57.0174,56.1314,56.4789,86000.0
2007-12-12 09:40:00,65.05,65.21,64.94,65.05,40100.0,56.5049,56.6439,56.4094,56.5049,40100.0
2007-12-12 09:50:00,65.04,65.4,65.0,65.39,47400.0,56.4962,56.8089,56.4615,56.8003,47400.0
2007-12-12 10:00:00,65.39,65.43,65.02,65.06,32600.0,56.8003,56.835,56.4789,56.5136,32600.0
2007-12-12 10:10:00,65.08,65.24,65.04,65.21,35000.0,56.531,56.67,56.4962,56.6439,35000.0
2007-12-12 10:20:00,65.24,65.34,65.11,65.33,25000.0,56.67,56.7568,56.557,56.7481,25000.0
2007-12-12 10:30:00,65.34,65.39,65.08,65.08,30600.0,56.7568,56.8003,56.531,56.531,30600.0
2007-12-12 10:40:00,65.09,65.34,65.08,65.12,35400.0,56.5397,56.7568,56.531,56.5657,35400.0
2007-12-12 10:50:00,65.12,65.26,65.0,65.22,39000.0,56.5657,56.6873,56.4615,56.6526,39000.0
2007-12-12 11:00:00,65.2,65.38,65.15,65.35,38900.0,56.6352,56.7916,56.5918,56.7655,38900.0
2007-12-12 11:10:00,65.36,65.53,65.25,65.52,42400.0,56.7742,56.9219,56.6786,56.9132,42400.0
2007-12-12 11:20:00,65.51,65.51,65.24,65.33,33100.0,56.9045,56.9045,56.67,56.7481,33100.0
2007-12-12 11:30:00,65.37,65.59,65.33,65.56,29900.0,56.7829,56.974,56.7481,56.9479,29900.0
2007-12-12 11:40:00,65.58,65.64,65.47,65.55,36600.0,56.9653,57.0174,56.8697,56.9392,36600.0
2007-12-12 11:50:00,65.56,65.57,65.41,65.52,32300.0,56.9479,56.9566,56.8176,56.9132,32300.0
2007-12-12 12:00:00,65.54,65.64,65.51,65.59,38700.0,56.9306,57.0174,56.9045,56.974,38700.0
2007-12-12 12:10:00,65.58,65.62,65.52,65.56,28700.0,56.9653,57.0,56.9132,56.9479,28700.0
2007-12-12 12:20:00,65.55,65.62,65.45,65.45,23600.0,56.9392,57.0,56.8524,56.8524,23600.0
2007-12-12 12:30:00,65.47,65.47,65.34,65.44,26300.0,56.8697,56.8697,56.7568,56.8437,26300.0
2007-12-12 12:40:00,65.42,65.43,65.13,65.23,38900.0,56.8263,56.835,56.5744,56.6613,38900.0
2007-12-12 12:50:00,65.22,65.38,65.08,65.17,31100.0,56.6526,56.7916,56.531,56.6092,31100.0
2007-12-12 13:00:00,65.18,65.18,64.91,65.08,32200.0,56.6178,56.6178,56.3833,56.531,32200.0
2007-12-12 13:10:00,65.13,65.14,64.97,65.1,22400.0,56.5744,56.5831,56.4354,56.5484,22400.0
2007-12-12 13:20:00,65.14,65.2,65.1,65.13,18800.0,56.5831,56.6352,56.5484,56.5744,18800.0
2007-12-12 13:30:00,65.12,65.23,65.05,65.15,22300.0,56.5657,56.6613,56.5049,56.5918,22300.0
2007-12-12 13:40:00,65.15,65.23,65.13,65.14,28300.0,56.5918,56.6613,56.5744,56.5831,28300.0
2007-12-12 13:50:00,65.14,65.3,65.12,65.3,20900.0,56.5831,56.7221,56.5657,56.7221,20900.0
2007-12-12 14:00:00,65.29,65.37,65.2,65.25,29000.0,56.7134,56.7829,56.6352,56.6786,29000.0
2007-12-12 14:10:00,65.25,65.26,65.14,65.21,33100.0,56.6786,56.6873,56.5831,56.6439,33100.0
2007-12-12 14:20:00,65.21,65.21,65.06,65.14,33800.0,56.6439,56.6439,56.5136,56.5831,33800.0
2007-12-12 14:30:00,65.14,65.3,65.08,65.3,46700.0,56.5831,56.7221,56.531,56.7221,46700.0
2007-12-12 14:40:00,65.29,65.41,65.23,65.4,50900.0,56.7134,56.8176,56.6613,56.8089,50900.0
2007-12-12 14:50:00,65.38,65.53,65.37,65.37,59400.0,56.7916,56.9219,56.7829,56.7829,59400.0
2007-12-12 15:00:00,65.38,65.38,64.88,65.03,67200.0,56.7916,56.7916,56.3573,56.4875,67200.0
2007-12-12 15:10:00,65.01,65.01,64.53,64.74,67600.0,56.4702,56.4702,56.0532,56.2356,67600.0
2007-12-12 15:20:00,64.73,64.79,64.62,64.74,28200.0,56.227,56.2791,56.1314,56.2356,28200.0
2007-12-12 15:30:00,64.74,64.78,64.43,64.51,59000.0,56.2356,56.2704,55.9664,56.0359,59000.0
2007-12-12 15:40:00,64.5,64.91,64.5,64.86,69300.0,56.0272,56.3833,56.0272,56.3399,69300.0
2007-12-12 15:50:00,64.88,65.0,64.77,64.77,189600.0,56.3573,56.4615,56.2617,56.2617,189600.0
2007-12-13 09:30:00,66.0,66.01,64.65,64.83,64500.0,57.3301,57.3388,56.1575,56.3138,64500.0
2007-12-13 09:40:00,64.83,64.84,64.61,64.65,42100.0,56.3138,56.3225,56.1227,56.1575,42100.0
2007-12-13 09:50:00,64.64,64.69,64.47,64.48,41300.0,56.1488,56.1922,56.0011,56.0098,41300.0
2007-12-13 10:00:00,64.5,64.61,64.37,64.6,35900.0,56.0272,56.1227,55.9142,56.114,35900.0
2007-12-13 10:10:00,64.61,64.85,64.61,64.81,44300.0,56.1227,56.3312,56.1227,56.2964,44300.0
2007-12-13 10:20:00,64.81,64.86,64.68,64.69,32100.0,56.2964,56.3399,56.1835,56.1922,32100.0
2007-12-13 10:30:00,64.68,64.74,64.65,64.72,46800.0,56.1835,56.2356,56.1575,56.2183,46800.0
2007-12-13 10:40:00,64.73,64.74,64.6,64.6,76000.0,56.227,56.2356,56.114,56.114,76000.0
2007-12-13 10:50:00,64.6,64.61,64.12,64.19,62600.0,56.114,56.1227,55.6971,55.7579,62600.0
2007-12-13 11:00:00,64.2,64.2,64.0,64.01,92900.0,55.7666,55.7666,55.5928,55.6015,92900.0
2007-12-13 11:10:00,64.03,64.06,63.85,63.87,48200.0,55.6189,55.645,55.4626,55.4799,48200.0
2007-12-13 11:20:00,63.85,63.99,63.85,63.95,47000.0,55.4626,55.5842,55.4626,55.5494,47000.0
2007-12-13 11:30:00,63.95,64.02,63.86,63.88,97200.0,55.5494,55.6102,55.4712,55.4886,97200.0
2007-12-13 11:40:00,63.88,63.94,63.84,63.85,71900.0,55.4886,55.5407,55.4539,55.4626,71900.0
2007-12-13 11:50:00,63.85,63.85,63.71,63.8,64100.0,55.4626,55.4626,55.3409,55.4191,64100.0
2007-12-13 12:00:00,63.79,63.9,63.74,63.87,41900.0,55.4104,55.506,55.367,55.4799,41900.0
2007-12-13 12:10:00,63.88,64.0,63.88,63.95,37400.0,55.4886,55.5928,55.4886,55.5494,37400.0
2007-12-13 12:20:00,63.96,64.02,63.86,63.87,69700.0,55.5581,55.6102,55.4712,55.4799,69700.0
2007-12-13 12:30:00,63.87,63.92,63.79,63.91,61400.0,55.4799,55.5234,55.4104,55.5147,61400.0
2007-12-13 12:40:00,63.9,64.01,63.74,63.8,72700.0,55.506,55.6015,55.367,55.4191,72700.0
2007-12-13 12:50:00,63.82,63.92,63.8,63.83,32600.0,55.4365,55.5234,55.4191,55.4452,32600.0
2007-12-13 13:00:00,63.82,63.94,63.76,63.92,35300.0,55.4365,55.5407,55.3844,55.5234,35300.0
2007-12-13 13:10:00,63.92,63.93,63.74,63.78,26000.0,55.5234,55.532,55.367,55.4017,26000.0
2007-12-13 13:20:00,63.78,63.83,63.73,63.79,29200.0,55.4017,55.4452,55.3583,55.4104,29200.0
2007-12-13 13:30:00,63.79,63.84,63.6,63.69,44400.0,55.4104,55.4539,55.2454,55.3236,44400.0
2007-12-13 13:40:00,63.69,63.8,63.65,63.78,35600.0,55.3236,55.4191,55.2888,55.4017,35600.0
2007-12-13 13:50:00,63.8,63.89,63.7,63.75,98500.0,55.4191,55.4973,55.3323,55.3757,98500.0
2007-12-13 14:00:00,63.75,63.95,63.64,63.77,54700.0,55.3757,55.5494,55.2801,55.3931,54700.0
2007-12-13 14:10:00,63.79,63.93,63.66,63.8,77000.0,55.4104,55.532,55.2975,55.4191,77000.0
2007-12-13 14:20:00,63.79,63.96,63.79,63.94,49400.0,55.4104,55.5581,55.4104,55.5407,49400.0
2007-12-13 14:30:00,63.95,64.05,63.91,63.95,80900.0,55.5494,55.6363,55.5147,55.5494,80900.0
2007-12-13 14:40:00,63.94,64.06,63.93,63.96,51500.0,55.5407,55.645,55.532,55.5581,51500.0
2007-12-13 14:50:00,63.97,64.05,63.95,63.98,51300.0,55.5668,55.6363,55.5494,55.5755,51300.0
2007-12-13 15:00:00,63.98,64.04,63.87,63.89,69000.0,55.5755,55.6276,55.4799,55.4973,69000.0
2007-12-13 15:10:00,63.89,64.02,63.84,63.99,102900.0,55.4973,55.6102,55.4539,55.5842,102900.0
2007-12-13 15:20:00,64.0,64.04,63.91,64.0,144600.0,55.5928,55.6276,55.5147,55.5928,144600.0
2007-12-13 15:30:00,64.0,64.03,63.88,63.92,99800.0,55.5928,55.6189,55.4886,55.5234,99800.0
2007-12-13 15:40:00,63.92,64.0,63.83,63.85,100800.0,55.5234,55.5928,55.4452,55.4626,100800.0
2007-12-13 15:50:00,63.84,64.03,63.71,63.99,154700.0,55.4539,55.6189,55.3409,55.5842,154700.0
2007-12-14 09:30:00,63.59,63.7,63.3,63.7,34200.0,55.2367,55.3323,54.9848,55.3323,34200.0
2007-12-14 09:40:00,63.72,63.81,63.59,63.64,23100.0,55.3496,55.4278,55.2367,55.2801,23100.0
2007-12-14 09:50:00,63.64,63.64,63.32,63.32,47200.0,55.2801,55.2801,55.0022,55.0022,47200.0
2007-12-14 10:00:00,63.32,63.39,63.1,63.11,78700.0,55.0022,55.063,54.8111,54.8198,78700.0
2007-12-14 10:10:00,63.13,63.27,62.87,63.27,83000.0,54.8371,54.9587,54.6113,54.9587,83000.0
2007-12-14 10:20:00,63.26,63.42,63.25,63.4,24200.0,54.9501,55.089,54.9414,55.0717,24200.0
2007-12-14 10:30:00,63.41,63.42,63.23,63.29,37400.0,55.0804,55.089,54.924,54.9761,37400.0
2007-12-14 10:40:00,63.3,63.47,63.29,63.45,24500.0,54.9848,55.1325,54.9761,55.1151,24500.0
2007-12-14 10:50:00,63.44,63.54,63.39,63.47,54900.0,55.1064,55.1933,55.063,55.1325,54900.0
2007-12-14 11:00:00,63.45,63.53,63.21,63.29,33900.0,55.1151,55.1846,54.9066,54.9761,33900.0
2007-12-14 11:10:00,63.29,63.35,63.27,63.3,16900.0,54.9761,55.0282,54.9587,54.9848,16900.0
2007-12-14 11:20:00,63.28,63.3,63.22,63.26,19400.0,54.9674,54.9848,54.9153,54.9501,19400.0
2007-12-14 11:30:00,63.25,63.26,63.16,63.25,114000.0,54.9414,54.9501,54.8632,54.9414,114000.0
2007-12-14 11:40:00,63.25,63.46,63.23,63.38,20200.0,54.9414,55.1238,54.924,55.0543,20200.0
2007-12-14 11:50:00,63.37,63.7,63.36,63.6,30600.0,55.0456,55.3323,55.0369,55.2454,30600.0
2007-12-14 12:00:00,63.62,63.69,63.59,63.63,14100.0,55.2628,55.3236,55.2367,55.2715,14100.0
2007-12-14 12:10:00,63.63,63.68,63.36,63.4,33700.0,55.2715,55.3149,55.0369,55.0717,33700.0
2007-12-14 12:20:00,63.4,63.43,63.35,63.36,25700.0,55.0717,55.0977,55.0282,55.0369,25700.0
2007-12-14 12:30:00,63.36,63.37,63.2,63.21,28400.0,55.0369,55.0456,54.8979,54.9066,28400.0
2007-12-14 12:40:00,63.23,63.24,63.18,63.23,21500.0,54.924,54.9327,54.8806,54.924,21500.0
2007-12-14 12:50:00,63.24,63.34,63.23,63.23,33800.0,54.9327,55.0195,54.924,54.924,33800.0
2007-12-14 13:00:00,63.24,63.29,63.23,63.27,19800.0,54.9327,54.9761,54.924,54.9587,19800.0
2007-12-14 13:10:00,63.26,63.39,63.26,63.34,32400.0,54.9501,55.063,54.9501,55.0195,32400.0
2007-12-14 13:20:00,63.34,63.63,63.32,63.63,31100.0,55.0195,55.2715,55.0022,55.2715,31100.0
2007-12-14 13:30:00,63.61,63.63,63.43,63.51,22000.0,55.2541,55.2715,55.0977,55.1672,22000.0
2007-12-14 13:40:00,63.51,63.57,63.48,63.57,17000.0,55.1672,55.2193,55.1412,55.2193,17000.0
2007-12-14 13:50:00,63.56,63.67,63.54,63.66,14200.0,55.2106,55.3062,55.1933,55.2975,14200.0
2007-12-14 14:00:00,63.67,63.67,63.45,63.61,17800.0,55.3062,55.3062,55.1151,55.2541,17800.0
2007-12-14 14:10:00,63.59,63.74,63.58,63.63,23200.0,55.2367,55.367,55.228,55.2715,23200.0
2007-12-14 14:20:00,63.66,63.75,63.63,63.75,11800.0,55.2975,55.3757,55.2715,55.3757,11800.0
2007-12-14 14:30:00,63.73,63.73,63.61,63.66,18800.0,55.3583,55.3583,55.2541,55.2975,18800.0
2007-12-14 14:40:00,63.69,63.76,63.63,63.68,15800.0,55.3236,55.3844,55.2715,55.3149,15800.0
2007-12-14 14:50:00,63.7,63.71,63.55,63.57,17500.0,55.3323,55.3409,55.202,55.2193,17500.0
2007-12-14 15:00:00,63.55,63.6,63.45,63.52,28200.0,55.202,55.2454,55.1151,55.1759,28200.0
2007-12-14 15:10:00,63.52,63.57,63.41,63.41,24900.0,55.1759,55.2193,55.0804,55.0804,24900.0
2007-12-14 15:20:00,63.41,63.49,63.41,63.46,35500.0,55.0804,55.1498,55.0804,55.1238,35500.0
2007-12-14 15:30:00,63.49,63.62,63.46,63.57,37600.0,55.1498,55.2628,55.1238,55.2193,37600.0
2007-12-14 15:40:00,63.58,63.58,63.36,63.38,38800.0,55.228,55.228,55.0369,55.0543,38800.0
2007-12-14 15:50:00,63.38,63.48,63.22,63.27,68900.0,55.0543,55.1412,54.9153,54.9587,68900.0
2007-12-17 09:30:00,63.26,63.92,62.77,63.76,43300.0,54.9501,55.5234,54.5244,55.3844,43300.0
2007-12-17 09:40:00,63.76,63.78,63.22,63.33,21300.0,55.3844,55.4017,54.9153,55.0109,21300.0
2007-12-17 09:50:00,63.32,63.34,63.17,63.17,16900.0,55.0022,55.0195,54.8719,54.8719,16900.0
2007-12-17 10:00:00,63.19,63.38,63.14,63.34,25800.0,54.8893,55.0543,54.8458,55.0195,25800.0
2007-12-17 10:10:00,63.38,63.57,63.33,63.54,21400.0,55.0543,55.2193,55.0109,55.1933,21400.0
2007-12-17 10:20:00,63.51,63.59,63.41,63.41,15200.0,55.1672,55.2367,55.0804,55.0804,15200.0
2007-12-17 10:30:00,63.41,63.65,63.36,63.61,23200.0,55.0804,55.2888,55.0369,55.2541,23200.0
2007-12-17 10:40:00,63.58,63.81,63.57,63.76,27300.0,55.228,55.4278,55.2193,55.3844,27300.0
2007-12-17 10:50:00,63.75,63.82,63.74,63.81,20300.0,55.3757,55.4365,55.367,55.4278,20300.0
2007-12-17 11:00:00,63.78,63.96,63.77,63.86,33800.0,55.4017,55.5581,55.3931,55.4712,33800.0
2007-12-17 11:10:00,63.85,63.88,63.72,63.84,17600.0,55.4626,55.4886,55.3496,55.4539,17600.0
2007-12-17 11:20:00,63.82,63.85,63.77,63.77,26100.0,55.4365,55.4626,55.3931,55.3931,26100.0
2007-12-17 11:30:00,63.76,63.85,63.73,63.77,31700.0,55.3844,55.4626,55.3583,55.3931,31700.0
2007-12-17 11:40:00,63.79,63.94,63.77,63.92,42200.0,55.4104,55.5407,55.3931,55.5234,42200.0
2007-12-17 11:50:00,63.93,64.0,63.9,63.98,25200.0,55.532,55.5928,55.506,55.5755,25200.0
2007-12-17 12:00:00,63.94,63.99,63.93,63.97,17500.0,55.5407,55.5842,55.532,55.5668,17500.0
2007-12-17 12:10:00,63.96,63.96,63.77,63.87,26700.0,55.5581,55.5581,55.3931,55.4799,26700.0
2007-12-17 12:20:00,63.88,64.1,63.88,64.04,30000.0,55.4886,55.6797,55.4886,55.6276,30000.0
2007-12-17 12:30:00,64.06,64.06,63.95,63.95,18500.0,55.645,55.645,55.5494,55.5494,18500.0
2007-12-17 12:40:00,63.94,64.01,63.9,63.97,20400.0,55.5407,55.6015,55.506,55.5668,20400.0
2007-12-17 12:50:00,63.98,64.07,63.95,64.04,7100.0,55.5755,55.6537,55.5494,55.6276,7100.0
2007-12-17 13:00:00,64.05,64.06,63.78,63.85,24400.0,55.6363,55.645,55.4017,55.4626,24400.0
2007-12-17 13:10:00,63.85,63.86,63.63,63.72,40600.0,55.4626,55.4712,55.2715,55.3496,40600.0
2007-12-17 13:20:00,63.72,63.89,63.71,63.84,20500.0,55.3496,55.4973,55.3409,55.4539,20500.0
2007-12-17 13:30:00,63.87,64.05,63.87,64.04,27700.0,55.4799,55.6363,55.4799,55.6276,27700.0
2007-12-17 13:40:00,64.05,64.05,63.93,63.94,46500.0,55.6363,55.6363,55.532,55.5407,46500.0
2007-12-17 13:50:00,63.97,64.03,63.94,63.97,21200.0,55.5668,55.6189,55.5407,55.5668,21200.0
2007-12-17 14:00:00,63.96,64.0,63.94,63.97,24500.0,55.5581,55.5928,55.5407,55.5668,24500.0
2007-12-17 14:10:00,63.98,64.0,63.96,64.0,20100.0,55.5755,55.5928,55.5581,55.5928,20100.0
2007-12-17 14:20:00,64.0,64.08,63.96,64.07,22800.0,55.5928,55.6623,55.5581,55.6537,22800.0
2007-12-17 14:30:00,64.06,64.09,64.04,64.07,15600.0,55.645,55.671,55.6276,55.6537,15600.0
2007-12-17 14:40:00,64.06,64.12,64.04,64.1,26200.0,55.645,55.6971,55.6276,55.6797,26200.0
2007-12-17 14:50:00,64.1,64.11,63.97,63.99,34800.0,55.6797,55.6884,55.5668,55.5842,34800.0
2007-12-17 15:00:00,63.99,64.02,63.9,63.99,44000.0,55.5842,55.6102,55.506,55.5842,44000.0
2007-12-17 15:10:00,63.97,64.17,63.97,64.12,84200.0,55.5668,55.7405,55.5668,55.6971,84200.0
2007-12-17 15:20:00,64.12,64.17,64.11,64.12,56800.0,55.6971,55.7405,55.6884,55.6971,56800.0
2007-12-17 15:30:00,64.12,64.19,63.98,64.15,62000.0,55.6971,55.7579,55.5755,55.7231,62000.0
2007-12-17 15:40:00,64.15,64.16,63.74,63.76,89600.0,55.7231,55.7318,55.367,55.3844,89600.0
2007-12-17 15:50:00,63.76,63.8,63.7,63.8,85800.0,55.3844,55.4191,55.3323,55.4191,85800.0
2007-12-18 09:30:00,64.12,64.12,63.62,64.0,54500.0,55.6971,55.6971,55.2628,55.5928,54500.0
2007-12-18 09:40:00,64.0,64.45,63.99,64.39,72500.0,55.5928,55.9837,55.5842,55.9316,72500.0
2007-12-18 09:50:00,64.39,64.47,64.19,64.23,37100.0,55.9316,56.0011,55.7579,55.7926,37100.0
2007-12-18 10:00:00,64.22,64.3,64.15,64.26,38900.0,55.7839,55.8534,55.7231,55.8187,38900.0
2007-12-18 10:10:00,64.26,64.31,64.17,64.26,34700.0,55.8187,55.8621,55.7405,55.8187,34700.0
2007-12-18 10:20:00,64.24,64.4,64.24,64.25,22800.0,55.8013,55.9403,55.8013,55.81,22800.0
2007-12-18 10:30:00,64.24,64.24,64.03,64.16,32900.0,55.8013,55.8013,55.6189,55.7318,32900.0
2007-12-18 10:40:00,64.14,64.26,64.14,64.25,34700.0,55.7145,55.8187,55.7145,55.81,34700.0
2007-12-18 10:50:00,64.26,64.31,64.15,64.23,25200.0,55.8187,55.8621,55.7231,55.7926,25200.0
2007-12-18 11:00:00,64.22,64.27,64.19,64.19,31700.0,55.7839,55.8274,55.7579,55.7579,31700.0
2007-12-18 11:10:00,64.2,64.2,63.95,64.02,28700.0,55.7666,55.7666,55.5494,55.6102,28700.0
2007-12-18 11:20:00,64.0,64.07,63.96,64.0,31700.0,55.5928,55.6537,55.5581,55.5928,31700.0
2007-12-18 11:30:00,64.0,64.07,63.97,64.06,26000.0,55.5928,55.6537,55.5668,55.645,26000.0
2007-12-18 11:40:00,64.04,64.05,63.81,63.87,36200.0,55.6276,55.6363,55.4278,55.4799,36200.0
2007-12-18 11:50:00,63.85,64.05,63.85,63.93,27700.0,55.4626,55.6363,55.4626,55.532,27700.0
2007-12-18 12:00:00,63.93,63.93,63.76,63.83,33800.0,55.532,55.532,55.3844,55.4452,33800.0
2007-12-18 12:10:00,63.84,63.86,63.65,63.68,44700.0,55.4539,55.4712,55.2888,55.3149,44700.0
2007-12-18 12:20:00,63.66,63.76,63.62,63.7,38400.0,55.2975,55.3844,55.2628,55.3323,38400.0
2007-12-18 12:30:00,63.69,63.76,63.67,63.71,22700.0,55.3236,55.3844,55.3062,55.3409,22700.0
2007-12-18 12:40:00,63.72,63.72,63.55,63.64,18700.0,55.3496,55.3496,55.202,55.2801,18700.0
2007-12-18 12:50:00,63.68,63.79,63.68,63.73,14500.0,55.3149,55.4104,55.3149,55.3583,14500.0
2007-12-18 13:00:00,63.74,63.77,63.73,63.77,18500.0,55.367,55.3931,55.3583,55.3931,18500.0
2007-12-18 13:10:00,63.79,63.89,63.79,63.88,14100.0,55.4104,55.4973,55.4104,55.4886,14100.0
2007-12-18 13:20:00,63.89,64.1,63.88,64.08,25900.0,55.4973,55.6797,55.4886,55.6623,25900.0
2007-12-18 13:30:00,64.09,64.21,64.04,64.13,15500.0,55.671,55.7753,55.6276,55.7058,15500.0
2007-12-18 13:40:00,64.15,64.23,64.1,64.17,18700.0,55.7231,55.7926,55.6797,55.7405,18700.0
2007-12-18 13:50:00,64.17,64.25,64.15,64.25,27900.0,55.7405,55.81,55.7231,55.81,27900.0
2007-12-18 14:00:00,64.23,64.3,64.1,64.28,25300.0,55.7926,55.8534,55.6797,55.8361,25300.0
2007-12-18 14:10:00,64.28,64.31,64.15,64.21,40900.0,55.8361,55.8621,55.7231,55.7753,40900.0
2007-12-18 14:20:00,64.2,64.26,64.13,64.23,25500.0,55.7666,55.8187,55.7058,55.7926,25500.0
2007-12-18 14:30:00,64.28,64.42,64.28,64.38,21300.0,55.8361,55.9577,55.8361,55.9229,21300.0
2007-12-18 14:40:00,64.4,64.41,64.3,64.35,14200.0,55.9403,55.949,55.8534,55.8969,14200.0
2007-12-18 14:50:00,64.33,64.4,64.32,64.4,16200.0,55.8795,55.9403,55.8708,55.9403,16200.0
2007-12-18 15:00:00,64.4,64.44,64.34,64.38,37000.0,55.9403,55.9751,55.8882,55.9229,37000.0
2007-12-18 15:10:00,64.39,64.51,64.38,64.48,29600.0,55.9316,56.0359,55.9229,56.0098,29600.0
2007-12-18 15:20:00,64.47,64.49,64.33,64.45,22200.0,56.0011,56.0185,55.8795,55.9837,22200.0
2007-12-18 15:30:00,64.46,65.46,64.33,64.6,115000.0,55.9924,56.8611,55.8795,56.114,115000.0
2007-12-18 15:40:00,64.63,64.7,64.43,64.45,124800.0,56.1401,56.2009,55.9664,55.9837,124800.0
2007-12-18 15:50:00,64.43,64.56,64.32,64.48,102000.0,55.9664,56.0793,55.8708,56.0098,102000.0
2007-12-19 09:30:00,65.0,65.66,64.36,64.5,47200.0,56.4615,57.0348,55.9056,56.0272,47200.0
2007-12-19 09:40:00,64.5,64.56,64.45,64.54,17200.0,56.0272,56.0793,55.9837,56.0619,17200.0
2007-12-19 09:50:00,64.54,64.68,64.52,64.56,11800.0,56.0619,56.1835,56.0445,56.0793,11800.0
2007-12-19 10:00:00,64.55,64.59,64.49,64.5,31500.0,56.0706,56.1053,56.0185,56.0272,31500.0
2007-12-19 10:10:00,64.5,64.53,64.36,64.44,20500.0,56.0272,56.0532,55.9056,55.9751,20500.0
2007-12-19 10:20:00,64.44,64.52,64.28,64.37,19200.0,55.9751,56.0445,55.8361,55.9142,19200.0
2007-12-19 10:30:00,64.34,64.66,64.32,64.66,28200.0,55.8882,56.1662,55.8708,56.1662,28200.0
2007-12-19 10:40:00,64.65,64.67,64.52,64.57,12500.0,56.1575,56.1748,56.0445,56.088,12500.0
2007-12-19 10:50:00,64.57,64.58,64.42,64.52,31800.0,56.088,56.0967,55.9577,56.0445,31800.0
2007-12-19 11:00:00,64.52,64.61,64.49,64.58,22100.0,56.0445,56.1227,56.0185,56.0967,22100.0
2007-12-19 11:10:00,64.58,64.69,64.5,64.59,23100.0,56.0967,56.1922,56.0272,56.1053,23100.0
2007-12-19 11:20:00,64.6,64.6,64.28,64.34,52300.0,56.114,56.114,55.8361,55.8882,52300.0
2007-12-19 11:30:00,64.29,64.36,64.13,64.15,37200.0,55.8448,55.9056,55.7058,55.7231,37200.0
2007-12-19 11:40:00,64.15,64.15,63.94,63.97,31500.0,55.7231,55.7231,55.5407,55.5668,31500.0
2007-12-19 11:50:00,63.95,63.99,63.78,63.85,50700.0,55.5494,55.5842,55.4017,55.4626,50700.0
2007-12-19 12:00:00,63.85,63.9,63.76,63.84,26700.0,55.4626,55.506,55.3844,55.4539,26700.0
2007-12-19 12:10:00,63.88,63.93,63.77,63.88,27900.0,55.4886,55.532,55.3931,55.4886,27900.0
2007-12-19 12:20:00,63.88,63.99,63.81,63.99,42700.0,55.4886,55.5842,55.4278,55.5842,42700.0
2007-12-19 12:30:00,63.97,64.02,63.87,64.02,27600.0,55.5668,55.6102,55.4799,55.6102,27600.0
2007-12-19 12:40:00,64.0,64.1,64.0,64.04,24900.0,55.5928,55.6797,55.5928,55.6276,24900.0
2007-12-19 12:50:00,64.04,64.05,63.8,63.86,31700.0,55.6276,55.6363,55.4191,55.4712,31700.0
2007-12-19 13:00:00,63.84,63.84,63.7,63.74,16100.0,55.4539,55.4539,55.3323,55.367,16100.0
2007-12-19 13:10:00,63.75,63.78,63.69,63.69,10900.0,55.3757,55.4017,55.3236,55.3236,10900.0
2007-12-19 13:20:00,63.68,63.71,63.61,63.67,22300.0,55.3149,55.3409,55.2541,55.3062,22300.0
2007-12-19 13:30:00,63.68,63.83,63.65,63.83,22500.0,55.3149,55.4452,55.2888,55.4452,22500.0
2007-12-19 13:40:00,63.83,63.86,63.55,63.65,34800.0,55.4452,55.4712,55.202,55.2888,34800.0
2007-12-19 13:50:00,63.66,63.85,63.58,63.84,23300.0,55.2975,55.4626,55.228,55.4539,23300.0
2007-12-19 14:00:00,63.85,64.08,63.84,64.07,31400.0,55.4626,55.6623,55.4539,55.6537,31400.0
2007-12-19 14:10:00,64.08,64.42,64.0,64.37,31000.0,55.6623,55.9577,55.5928,55.9142,31000.0
2007-12-19 14:20:00,64.37,64.49,64.36,64.48,33900.0,55.9142,56.0185,55.9056,56.0098,33900.0
2007-12-19 14:30:00,64.47,64.55,64.36,64.47,43300.0,56.0011,56.0706,55.9056,56.0011,43300.0
2007-12-19 14:40:00,64.49,64.72,64.45,64.63,35600.0,56.0185,56.2183,55.9837,56.1401,35600.0
2007-12-19 14:50:00,64.63,64.73,64.57,64.67,41800.0,56.1401,56.227,56.088,56.1748,41800.0
2007-12-19 15:00:00,64.67,64.71,64.61,64.66,39700.0,56.1748,56.2096,56.1227,56.1662,39700.0
2007-12-19 15:10:00,64.66,64.75,64.64,64.75,26800.0,56.1662,56.2443,56.1488,56.2443,26800.0
2007-12-19 15:20:00,64.74,64.76,64.55,64.68,43300.0,56.2356,56.253,56.0706,56.1835,43300.0
2007-12-19 15:30:00,64.68,64.8,64.65,64.78,37800.0,56.1835,56.2878,56.1575,56.2704,37800.0
2007-12-19 15:40:00,64.77,64.96,64.73,64.85,77700.0,56.2617,56.4267,56.227,56.3312,77700.0
2007-12-19 15:50:00,64.85,64.85,64.66,64.71,103500.0,56.3312,56.3312,56.1662,56.2096,103500.0
2007-12-20 09:30:00,65.13,65.51,65.05,65.23,33100.0,56.5744,56.9045,56.5049,56.6613,33100.0
2007-12-20 09:40:00,65.23,65.54,65.23,65.47,26500.0,56.6613,56.9306,56.6613,56.8697,26500.0
2007-12-20 09:50:00,65.46,65.62,65.35,65.59,31600.0,56.8611,57.0,56.7655,56.974,31600.0
2007-12-20 10:00:00,65.59,65.64,65.55,65.6,16900.0,56.974,57.0174,56.9392,56.9827,16900.0
2007-12-20 10:10:00,65.61,65.64,65.32,65.35,19300.0,56.9914,57.0174,56.7395,56.7655,19300.0
2007-12-20 10:20:00,65.35,65.38,65.31,65.31,16500.0,56.7655,56.7916,56.7308,56.7308,16500.0
2007-12-20 10:30:00,65.3,65.38,65.29,65.36,20100.0,56.7221,56.7916,56.7134,56.7742,20100.0
2007-12-20 10:40:00,65.35,65.41,65.32,65.38,16600.0,56.7655,56.8176,56.7395,56.7916,16600.0
2007-12-20 10:50:00,65.39,65.55,65.38,65.46,17600.0,56.8003,56.9392,56.7916,56.8611,17600.0
2007-12-20 11:00:00,65.43,65.44,65.3,65.36,20800.0,56.835,56.8437,56.7221,56.7742,20800.0
2007-12-20 11:10:00,65.38,65.58,65.37,65.57,10700.0,56.7916,56.9653,56.7829,56.9566,10700.0
2007-12-20 11:20:00,65.57,65.58,65.42,65.48,14500.0,56.9566,56.9653,56.8263,56.8784,14500.0
2007-12-20 11:30:00,65.47,65.5,65.39,65.44,14100.0,56.8697,56.8958,56.8003,56.8437,14100.0
2007-12-20 11:40:00,65.42,65.59,65.41,65.53,20200.0,56.8263,56.974,56.8176,56.9219,20200.0
2007-12-20 11:50:00,65.54,65.59,65.51,65.56,19900.0,56.9306,56.974,56.9045,56.9479,19900.0
2007-12-20 12:00:00,65.56,65.56,65.38,65.44,20700.0,56.9479,56.9479,56.7916,56.8437,20700.0
2007-12-20 12:10:00,65.47,65.48,65.41,65.46,15900.0,56.8697,56.8784,56.8176,56.8611,15900.0
2007-12-20 12:20:00,65.46,65.49,65.42,65.46,28900.0,56.8611,56.8871,56.8263,56.8611,28900.0
2007-12-20 12:30:00,65.44,65.44,65.35,65.38,13900.0,56.8437,56.8437,56.7655,56.7916,13900.0
2007-12-20 12:40:00,65.38,65.38,65.24,65.24,21800.0,56.7916,56.7916,56.67,56.67,21800.0
2007-12-20 12:50:00,65.21,65.27,65.21,65.27,12000.0,56.6439,56.696,56.6439,56.696,12000.0
2007-12-20 13:00:00,65.27,65.28,65.23,65.23,8600.0,56.696,56.7047,56.6613,56.6613,8600.0
2007-12-20 13:10:00,65.23,65.25,65.16,65.22,15500.0,56.6613,56.6786,56.6005,56.6526,15500.0
2007-12-20 13:20:00,65.24,65.37,65.21,65.35,25900.0,56.67,56.7829,56.6439,56.7655,25900.0
2007-12-20 13:30:00,65.33,65.36,65.3,65.32,13900.0,56.7481,56.7742,56.7221,56.7395,13900.0
2007-12-20 13:40:00,65.32,65.32,65.19,65.25,22400.0,56.7395,56.7395,56.6265,56.6786,22400.0
2007-12-20 13:50:00,65.25,65.32,65.22,65.25,38600.0,56.6786,56.7395,56.6526,56.6786,38600.0
2007-12-20 14:00:00,65.27,65.29,65.24,65.24,12500.0,56.696,56.7134,56.67,56.67,12500.0
2007-12-20 14:10:00,65.24,65.24,65.15,65.21,32300.0,56.67,56.67,56.5918,56.6439,32300.0
2007-12-20 14:20:00,65.21,65.22,65.08,65.18,16100.0,56.6439,56.6526,56.531,56.6178,16100.0
2007-12-20 14:30:00,65.18,65.19,65.07,65.14,16800.0,56.6178,56.6265,56.5223,56.5831,16800.0
2007-12-20 14:40:00,65.14,65.16,65.08,65.08,10600.0,56.5831,56.6005,56.531,56.531,10600.0
2007-12-20 14:50:00,65.07,65.18,65.03,65.17,22800.0,56.5223,56.6178,56.4875,56.6092,22800.0
2007-12-20 15:00:00,65.15,65.21,65.09,65.16,29900.0,56.5918,56.6439,56.5397,56.6005,29900.0
2007-12-20 15:10:00,65.17,65.27,65.08,65.13,21700.0,56.6092,56.696,56.531,56.5744,21700.0
2007-12-20 15:20:00,65.1,65.19,65.02,65.04,21600.0,56.5484,56.6265,56.4789,56.4962,21600.0
2007-12-20 15:30:00,65.04,65.1,65.0,65.1,28100.0,56.4962,56.5484,56.4615,56.5484,28100.0
2007-12-20 15:40:00,65.09,65.24,65.04,65.21,34100.0,56.5397,56.67,56.4962,56.6439,34100.0
2007-12-20 15:50:00,65.2,65.4,65.17,65.23,82700.0,56.6352,56.8089,56.6092,56.6613,82700.0
2007-12-21 09:30:00,65.84,66.06,65.2,65.47,538800.0,57.1911,57.3822,56.6352,56.8697,538800.0
2007-12-21 09:40:00,65.49,65.69,65.32,65.65,31600.0,56.8871,57.0608,56.7395,57.0261,31600.0
2007-12-21 09:50:00,65.6,65.86,65.56,65.75,19700.0,56.9827,57.2085,56.9479,57.113,19700.0
2007-12-21 10:00:00,65.75,65.97,65.72,65.94,21200.0,57.113,57.3041,57.0869,57.278,21200.0
2007-12-21 10:10:00,65.95,65.95,65.84,65.84,20200.0,57.2867,57.2867,57.1911,57.1911,20200.0
2007-12-21 10:20:00,65.87,65.94,65.85,65.89,26000.0,57.2172,57.278,57.1998,57.2346,26000.0
2007-12-21 10:30:00,65.87,65.89,65.79,65.82,10600.0,57.2172,57.2346,57.1477,57.1738,10600.0
2007-12-21 10:40:00,65.81,65.84,65.6,65.6,18000.0,57.1651,57.1911,56.9827,56.9827,18000.0
2007-12-21 10:50:00,65.64,65.71,65.55,65.62,14000.0,57.0174,57.0782,56.9392,57.0,14000.0
2007-12-21 11:00:00,65.6,65.62,65.54,65.57,14900.0,56.9827,57.0,56.9306,56.9566,14900.0
2007-12-21 11:10:00,65.58,65.61,65.53,65.53,14500.0,56.9653,56.9914,56.9219,56.9219,14500.0
2007-12-21 11:20:00,65.52,65.54,65.49,65.52,18000.0,56.9132,56.9306,56.8871,56.9132,18000.0
2007-12-21 11:30:00,65.52,65.6,65.49,65.57,18700.0,56.9132,56.9827,56.8871,56.9566,18700.0
2007-12-21 11:40:00,65.56,65.62,65.52,65.57,15900.0,56.9479,57.0,56.9132,56.9566,15900.0
2007-12-21 11:50:00,65.57,65.75,65.57,65.72,19100.0,56.9566,57.113,56.9566,57.0869,19100.0
2007-12-21 12:00:00,65.74,65.83,65.72,65.78,15600.0,57.1043,57.1825,57.0869,57.139,15600.0
2007-12-21 12:10:00,65.77,65.96,65.76,65.94,14200.0,57.1303,57.2954,57.1217,57.278,14200.0
2007-12-21 12:20:00,65.95,65.97,65.94,65.97,16700.0,57.2867,57.3041,57.278,57.3041,16700.0
2007-12-21 12:30:00,65.96,65.98,65.87,65.87,20100.0,57.2954,57.3128,57.2172,57.2172,20100.0
2007-12-21 12:40:00,65.87,65.89,65.69,65.73,12900.0,57.2172,57.2346,57.0608,57.0956,12900.0
2007-12-21 12:50:00,65.73,65.79,65.73,65.77,7000.0,57.0956,57.1477,57.0956,57.1303,7000.0
2007-12-21 13:00:00,65.77,65.88,65.77,65.83,12100.0,57.1303,57.2259,57.1303,57.1825,12100.0
2007-12-21 13:10:00,65.85,65.95,65.85,65.91,9400.0,57.1998,57.2867,57.1998,57.2519,9400.0
2007-12-21 13:20:00,65.91,65.98,65.91,65.96,13500.0,57.2519,57.3128,57.2519,57.2954,13500.0
2007-12-21 13:30:00,65.96,66.19,65.96,66.16,36700.0,57.2954,57.4952,57.2954,57.4691,36700.0
2007-12-21 13:40:00,66.16,66.2,66.15,66.18,22700.0,57.4691,57.5039,57.4604,57.4865,22700.0
2007-12-21 13:50:00,66.19,66.19,65.98,65.98,15500.0,57.4952,57.4952,57.3128,57.3128,15500.0
2007-12-21 14:00:00,65.98,65.98,65.86,65.94,16800.0,57.3128,57.3128,57.2085,57.278,16800.0
2007-12-21 14:10:00,65.94,66.01,65.93,65.98,7100.0,57.278,57.3388,57.2693,57.3128,7100.0
2007-12-21 14:20:00,65.98,66.02,65.95,66.0,21800.0,57.3128,57.3475,57.2867,57.3301,21800.0
2007-12-21 14:30:00,65.97,66.01,65.95,65.96,15500.0,57.3041,57.3388,57.2867,57.2954,15500.0
2007-12-21 14:40:00,65.97,65.99,65.93,65.98,17600.0,57.3041,57.3214,57.2693,57.3128,17600.0
2007-12-21 14:50:00,65.98,65.99,65.92,65.93,16600.0,57.3128,57.3214,57.2606,57.2693,16600.0
2007-12-21 15:00:00,65.92,66.01,65.92,65.96,18200.0,57.2606,57.3388,57.2606,57.2954,18200.0
2007-12-21 15:10:00,65.96,66.02,65.92,65.97,25800.0,57.2954,57.3475,57.2606,57.3041,25800.0
2007-12-21 15:20:00,65.96,66.08,65.96,65.96,33200.0,57.2954,57.3996,57.2954,57.2954,33200.0
2007-12-21 15:30:00,65.96,66.04,65.91,65.91,28500.0,57.2954,57.3649,57.2519,57.2519,28500.0
2007-12-21 15:40:00,65.93,65.95,65.8,65.86,59700.0,57.2693,57.2867,57.1564,57.2085,59700.0
2007-12-21 15:50:00,65.86,66.04,65.82,65.98,75800.0,57.2085,57.3649,57.1738,57.3128,75800.0
2007-12-24 09:30:00,66.71,66.71,65.87,65.96,41200.0,57.9469,57.9469,57.2172,57.2954,41200.0
2007-12-24 09:40:00,66.01,66.6,65.92,66.41,19800.0,57.3388,57.8513,57.2606,57.6863,19800.0
2007-12-24 09:50:00,66.37,66.5,66.36,66.43,11500.0,57.6515,57.7644,57.6428,57.7036,11500.0
2007-12-24 10:00:00,66.44,66.55,66.33,66.33,8500.0,57.7123,57.8079,57.6168,57.6168,8500.0
2007-12-24 10:10:00,66.33,66.4,66.19,66.34,21700.0,57.6168,57.6776,57.4952,57.6255,21700.0
2007-12-24 10:20:00,66.34,66.38,66.26,66.38,61600.0,57.6255,57.6602,57.556,57.6602,61600.0
2007-12-24 10:30:00,66.36,66.51,66.36,66.46,19100.0,57.6428,57.7731,57.6428,57.7297,19100.0
2007-12-24 10:40:00,66.5,66.5,66.44,66.46,13300.0,57.7644,57.7644,57.7123,57.7297,13300.0
2007-12-24 10:50:00,66.47,66.5,66.41,66.48,21900.0,57.7384,57.7644,57.6863,57.7471,21900.0
2007-12-24 11:00:00,66.49,66.65,66.49,66.54,30100.0,57.7558,57.8947,57.7558,57.7992,30100.0
2007-12-24 11:10:00,66.52,66.6,66.48,66.6,10800.0,57.7818,57.8513,57.7471,57.8513,10800.0
2007-12-24 11:20:00,66.63,66.65,66.59,66.65,7800.0,57.8774,57.8947,57.8426,57.8947,7800.0
2007-12-24 11:30:00,66.66,66.68,66.62,66.62,7400.0,57.9034,57.9208,57.8687,57.8687,7400.0
2007-12-24 11:40:00,66.61,66.63,66.5,66.5,5800.0,57.86,57.8774,57.7644,57.7644,5800.0
2007-12-24 11:50:00,66.5,66.6,66.42,66.52,5900.0,57.7644,57.8513,57.695,57.7818,5900.0
2007-12-24 12:00:00,66.57,66.57,66.48,66.5,11500.0,57.8252,57.8252,57.7471,57.7644,11500.0
2007-12-24 12:10:00,66.46,66.53,66.44,66.52,8100.0,57.7297,57.7905,57.7123,57.7818,8100.0
2007-12-24 12:20:00,66.49,66.59,66.47,66.51,16700.0,57.7558,57.8426,57.7384,57.7731,16700.0
2007-12-24 12:30:00,66.54,66.6,66.47,66.6,12600.0,57.7992,57.8513,57.7384,57.8513,12600.0
2007-12-24 12:40:00,66.59,66.68,66.58,66.68,21000.0,57.8426,57.9208,57.8339,57.9208,21000.0
2007-12-24 12:50:00,66.66,66.8,66.65,66.75,29300.0,57.9034,58.025,57.8947,57.9816,29300.0
2007-12-24 13:00:00,66.76,66.76,66.71,66.71,12400.0,57.9903,57.9903,57.9469,57.9469,12400.0
2007-12-24 13:10:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 13:20:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 13:30:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 13:40:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 13:50:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:00:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:10:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:20:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:30:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:40:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:50:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:00:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:10:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:20:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:30:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:40:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:50:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-26 09:30:00,66.44,66.88,66.3,66.36,18900.0,57.7123,58.0945,57.5907,57.6428,18900.0
2007-12-26 09:40:00,66.32,66.45,66.17,66.25,16500.0,57.6081,57.721,57.4778,57.5473,16500.0
2007-12-26 09:50:00,66.25,66.3,66.18,66.23,14100.0,57.5473,57.5907,57.4865,57.5299,14100.0
2007-12-26 10:00:00,66.25,66.25,66.05,66.18,12900.0,57.5473,57.5473,57.3736,57.4865,12900.0
2007-12-26 10:10:00,66.14,66.15,66.0,66.02,14200.0,57.4517,57.4604,57.3301,57.3475,14200.0
2007-12-26 10:20:00,66.0,66.16,65.97,66.06,17500.0,57.3301,57.4691,57.3041,57.3822,17500.0
2007-12-26 10:30:00,66.06,66.12,66.05,66.12,10500.0,57.3822,57.4344,57.3736,57.4344,10500.0
2007-12-26 10:40:00,66.08,66.2,66.08,66.19,22600.0,57.3996,57.5039,57.3996,57.4952,22600.0
2007-12-26 10:50:00,66.19,66.25,66.13,66.19,23300.0,57.4952,57.5473,57.443,57.4952,23300.0
2007-12-26 11:00:00,66.21,66.26,66.17,66.26,10300.0,57.5125,57.556,57.4778,57.556,10300.0
2007-12-26 11:10:00,66.26,66.3,66.23,66.27,6800.0,57.556,57.5907,57.5299,57.5647,6800.0
2007-12-26 11:20:00,66.27,66.34,66.25,66.34,10300.0,57.5647,57.6255,57.5473,57.6255,10300.0
2007-12-26 11:30:00,66.34,66.41,66.33,66.38,12900.0,57.6255,57.6863,57.6168,57.6602,12900.0
2007-12-26 11:40:00,66.37,66.38,66.33,66.36,7500.0,57.6515,57.6602,57.6168,57.6428,7500.0
2007-12-26 11:50:00,66.35,66.38,66.29,66.33,6900.0,57.6341,57.6602,57.582,57.6168,6900.0
2007-12-26 12:00:00,66.33,66.36,66.31,66.34,5500.0,57.6168,57.6428,57.5994,57.6255,5500.0
2007-12-26 12:10:00,66.35,66.36,66.31,66.34,6000.0,57.6341,57.6428,57.5994,57.6255,6000.0
2007-12-26 12:20:00,66.35,66.39,66.32,66.39,12800.0,57.6341,57.6689,57.6081,57.6689,12800.0
2007-12-26 12:30:00,66.39,66.4,66.24,66.26,9600.0,57.6689,57.6776,57.5386,57.556,9600.0
2007-12-26 12:40:00,66.25,66.34,66.23,66.34,5300.0,57.5473,57.6255,57.5299,57.6255,5300.0
2007-12-26 12:50:00,66.29,66.42,66.28,66.35,11400.0,57.582,57.695,57.5733,57.6341,11400.0
2007-12-26 13:00:00,66.35,66.35,66.25,66.29,6000.0,57.6341,57.6341,57.5473,57.582,6000.0
2007-12-26 13:10:00,66.3,66.34,66.27,66.27,2800.0,57.5907,57.6255,57.5647,57.5647,2800.0
2007-12-26 13:20:00,66.3,66.33,66.25,66.27,4900.0,57.5907,57.6168,57.5473,57.5647,4900.0
2007-12-26 13:30:00,66.28,66.39,66.28,66.39,8100.0,57.5733,57.6689,57.5733,57.6689,8100.0
2007-12-26 13:40:00,66.39,66.5,66.37,66.45,21400.0,57.6689,57.7644,57.6515,57.721,21400.0
2007-12-26 13:50:00,66.49,66.61,66.42,66.61,11200.0,57.7558,57.86,57.695,57.86,11200.0
2007-12-26 14:00:00,66.59,66.64,66.47,66.64,17200.0,57.8426,57.8861,57.7384,57.8861,17200.0
2007-12-26 14:10:00,66.63,66.7,66.51,66.63,45500.0,57.8774,57.9382,57.7731,57.8774,45500.0
2007-12-26 14:20:00,66.6,66.63,66.55,66.58,9600.0,57.8513,57.8774,57.8079,57.8339,9600.0
2007-12-26 14:30:00,66.58,66.75,66.57,66.66,11000.0,57.8339,57.9816,57.8252,57.9034,11000.0
2007-12-26 14:40:00,66.66,66.73,66.62,66.63,10900.0,57.9034,57.9642,57.8687,57.8774,10900.0
2007-12-26 14:50:00,66.62,66.68,66.62,66.64,22600.0,57.8687,57.9208,57.8687,57.8861,22600.0
2007-12-26 15:00:00,66.63,66.64,66.5,66.51,19300.0,57.8774,57.8861,57.7644,57.7731,19300.0
2007-12-26 15:10:00,66.52,66.53,66.5,66.5,10600.0,57.7818,57.7905,57.7644,57.7644,10600.0
2007-12-26 15:20:00,66.51,66.54,66.5,66.54,10600.0,57.7731,57.7992,57.7644,57.7992,10600.0
2007-12-26 15:30:00,66.53,66.62,66.5,66.6,33300.0,57.7905,57.8687,57.7644,57.8513,33300.0
2007-12-26 15:40:00,66.6,66.64,66.55,66.63,23700.0,57.8513,57.8861,57.8079,57.8774,23700.0
2007-12-26 15:50:00,66.61,66.74,66.61,66.65,66400.0,57.86,57.9729,57.86,57.8947,66400.0
2007-12-27 09:30:00,66.76,66.76,66.38,66.54,32900.0,57.9903,57.9903,57.6602,57.7992,32900.0
2007-12-27 09:40:00,66.54,66.56,66.34,66.46,19300.0,57.7992,57.8166,57.6255,57.7297,19300.0
2007-12-27 09:50:00,66.46,66.63,66.38,66.5,42100.0,57.7297,57.8774,57.6602,57.7644,42100.0
2007-12-27 10:00:00,66.51,66.54,66.41,66.5,9500.0,57.7731,57.7992,57.6863,57.7644,9500.0
2007-12-27 10:10:00,66.51,66.64,66.43,66.59,12700.0,57.7731,57.8861,57.7036,57.8426,12700.0
2007-12-27 10:20:00,66.6,66.65,66.57,66.59,11700.0,57.8513,57.8947,57.8252,57.8426,11700.0
2007-12-27 10:30:00,66.59,66.67,66.44,66.48,15200.0,57.8426,57.9121,57.7123,57.7471,15200.0
2007-12-27 10:40:00,66.48,66.63,66.46,66.6,11400.0,57.7471,57.8774,57.7297,57.8513,11400.0
2007-12-27 10:50:00,66.61,66.62,66.57,66.6,17400.0,57.86,57.8687,57.8252,57.8513,17400.0
2007-12-27 11:00:00,66.62,66.62,66.57,66.57,18300.0,57.8687,57.8687,57.8252,57.8252,18300.0
2007-12-27 11:10:00,66.57,66.63,66.57,66.61,12100.0,57.8252,57.8774,57.8252,57.86,12100.0
2007-12-27 11:20:00,66.61,66.67,66.57,66.63,13200.0,57.86,57.9121,57.8252,57.8774,13200.0
2007-12-27 11:30:00,66.6,66.63,66.59,66.61,6100.0,57.8513,57.8774,57.8426,57.86,6100.0
2007-12-27 11:40:00,66.62,66.64,66.6,66.6,4400.0,57.8687,57.8861,57.8513,57.8513,4400.0
2007-12-27 11:50:00,66.58,66.61,66.51,66.56,12900.0,57.8339,57.86,57.7731,57.8166,12900.0
2007-12-27 12:00:00,66.57,66.58,66.47,66.56,12300.0,57.8252,57.8339,57.7384,57.8166,12300.0
2007-12-27 12:10:00,66.57,66.61,66.51,66.56,47500.0,57.8252,57.86,57.7731,57.8166,47500.0
2007-12-27 12:20:00,66.54,66.61,66.51,66.57,28400.0,57.7992,57.86,57.7731,57.8252,28400.0
2007-12-27 12:30:00,66.55,66.59,66.52,66.57,13300.0,57.8079,57.8426,57.7818,57.8252,13300.0
2007-12-27 12:40:00,66.54,66.59,66.51,66.56,12700.0,57.7992,57.8426,57.7731,57.8166,12700.0
2007-12-27 12:50:00,66.57,66.63,66.55,66.55,78600.0,57.8252,57.8774,57.8079,57.8079,78600.0
2007-12-27 13:00:00,66.57,66.61,66.52,66.59,18600.0,57.8252,57.86,57.7818,57.8426,18600.0
2007-12-27 13:10:00,66.59,66.72,66.57,66.67,50500.0,57.8426,57.9555,57.8252,57.9121,50500.0
2007-12-27 13:20:00,66.67,66.8,66.61,66.75,64900.0,57.9121,58.025,57.86,57.9816,64900.0
2007-12-27 13:30:00,66.75,66.83,66.75,66.8,12200.0,57.9816,58.0511,57.9816,58.025,12200.0
2007-12-27 13:40:00,66.78,66.93,66.67,66.9,29500.0,58.0077,58.138,57.9121,58.1119,29500.0
2007-12-27 13:50:00,66.9,66.92,66.71,66.75,13600.0,58.1119,58.1293,57.9469,57.9816,13600.0
2007-12-27 14:00:00,66.76,66.95,66.75,66.87,21400.0,57.9903,58.1553,57.9816,58.0858,21400.0
2007-12-27 14:10:00,66.86,66.86,66.81,66.85,13800.0,58.0772,58.0772,58.0337,58.0685,13800.0
2007-12-27 14:20:00,66.86,66.87,66.82,66.86,9100.0,58.0772,58.0858,58.0424,58.0772,9100.0
2007-12-27 14:30:00,66.84,66.84,66.71,66.71,29400.0,58.0598,58.0598,57.9469,57.9469,29400.0
2007-12-27 14:40:00,66.7,66.88,66.6,66.87,46300.0,57.9382,58.0945,57.8513,58.0858,46300.0
2007-12-27 14:50:00,66.86,66.9,66.75,66.76,11700.0,58.0772,58.1119,57.9816,57.9903,11700.0
2007-12-27 15:00:00,66.76,66.85,66.76,66.85,10700.0,57.9903,58.0685,57.9903,58.0685,10700.0
2007-12-27 15:10:00,66.83,66.87,66.8,66.85,12100.0,58.0511,58.0858,58.025,58.0685,12100.0
2007-12-27 15:20:00,66.84,66.86,66.82,66.84,18700.0,58.0598,58.0772,58.0424,58.0598,18700.0
2007-12-27 15:30:00,66.85,66.87,66.72,66.76,30600.0,58.0685,58.0858,57.9555,57.9903,30600.0
2007-12-27 15:40:00,66.75,66.78,66.73,66.75,92800.0,57.9816,58.0077,57.9642,57.9816,92800.0
2007-12-27 15:50:00,66.76,66.77,66.68,66.74,128400.0,57.9903,57.999,57.9208,57.9729,128400.0
2007-12-28 09:30:00,67.0,67.39,66.7,66.85,64200.0,58.1988,58.5375,57.9382,58.0685,64200.0
2007-12-28 09:40:00,66.8,66.83,66.52,66.61,45700.0,58.025,58.0511,57.7818,57.86,45700.0
2007-12-28 09:50:00,66.59,66.64,66.45,66.49,31500.0,57.8426,57.8861,57.721,57.7558,31500.0
2007-12-28 10:00:00,66.46,66.47,66.03,66.04,35400.0,57.7297,57.7384,57.3562,57.3649,35400.0
2007-12-28 10:10:00,66.07,66.24,66.03,66.2,12600.0,57.3909,57.5386,57.3562,57.5039,12600.0
2007-12-28 10:20:00,66.24,66.33,66.24,66.27,8800.0,57.5386,57.6168,57.5386,57.5647,8800.0
2007-12-28 10:30:00,66.25,66.39,66.23,66.25,12600.0,57.5473,57.6689,57.5299,57.5473,12600.0
2007-12-28 10:40:00,66.25,66.25,66.25,66.25,0.0,57.5473,57.5473,57.5473,57.5473,0.0
2007-12-28 10:50:00,66.38,66.38,66.38,66.38,500.0,57.6602,57.6602,57.6602,57.6602,500.0
2007-12-28 11:00:00,66.36,66.38,66.21,66.25,12900.0,57.6428,57.6602,57.5125,57.5473,12900.0
2007-12-28 11:10:00,66.25,66.34,66.19,66.27,25100.0,57.5473,57.6255,57.4952,57.5647,25100.0
2007-12-28 11:20:00,66.27,66.64,66.27,66.41,38400.0,57.5647,57.8861,57.5647,57.6863,38400.0
2007-12-28 11:30:00,66.45,66.5,66.32,66.33,34300.0,57.721,57.7644,57.6081,57.6168,34300.0
2007-12-28 11:40:00,66.33,66.46,66.33,66.41,11200.0,57.6168,57.7297,57.6168,57.6863,11200.0
2007-12-28 11:50:00,66.41,66.41,66.28,66.36,11900.0,57.6863,57.6863,57.5733,57.6428,11900.0
2007-12-28 12:00:00,66.38,66.38,66.29,66.29,9900.0,57.6602,57.6602,57.582,57.582,9900.0
2007-12-28 12:10:00,66.3,66.31,66.13,66.14,33000.0,57.5907,57.5994,57.443,57.4517,33000.0
2007-12-28 12:20:00,66.15,66.19,65.96,66.0,28700.0,57.4604,57.4952,57.2954,57.3301,28700.0
2007-12-28 12:30:00,65.97,66.0,65.9,65.96,17400.0,57.3041,57.3301,57.2433,57.2954,17400.0
2007-12-28 12:40:00,65.96,66.0,65.91,65.97,8000.0,57.2954,57.3301,57.2519,57.3041,8000.0
2007-12-28 12:50:00,66.0,66.0,65.94,66.0,9900.0,57.3301,57.3301,57.278,57.3301,9900.0
2007-12-28 13:00:00,66.0,66.08,65.94,66.04,14900.0,57.3301,57.3996,57.278,57.3649,14900.0
2007-12-28 13:10:00,66.04,66.16,65.93,65.97,15100.0,57.3649,57.4691,57.2693,57.3041,15100.0
2007-12-28 13:20:00,65.94,65.98,65.91,65.96,14100.0,57.278,57.3128,57.2519,57.2954,14100.0
2007-12-28 13:30:00,65.96,66.01,65.94,66.0,18700.0,57.2954,57.3388,57.278,57.3301,18700.0
2007-12-28 13:40:00,66.0,66.17,65.99,66.07,23300.0,57.3301,57.4778,57.3214,57.3909,23300.0
2007-12-28 13:50:00,66.1,66.11,65.99,66.05,17600.0,57.417,57.4257,57.3214,57.3736,17600.0
2007-12-28 14:00:00,66.05,66.14,65.94,65.97,28400.0,57.3736,57.4517,57.278,57.3041,28400.0
2007-12-28 14:10:00,66.01,66.03,65.92,66.03,16300.0,57.3388,57.3562,57.2606,57.3562,16300.0
2007-12-28 14:20:00,66.04,66.04,65.94,66.02,9200.0,57.3649,57.3649,57.278,57.3475,9200.0
2007-12-28 14:30:00,66.01,66.07,65.96,66.06,19700.0,57.3388,57.3909,57.2954,57.3822,19700.0
2007-12-28 14:40:00,66.06,66.17,66.04,66.08,14400.0,57.3822,57.4778,57.3649,57.3996,14400.0
2007-12-28 14:50:00,66.09,66.19,66.05,66.12,24000.0,57.4083,57.4952,57.3736,57.4344,24000.0
2007-12-28 15:00:00,66.13,66.13,65.93,65.94,14400.0,57.443,57.443,57.2693,57.278,14400.0
2007-12-28 15:10:00,65.96,66.02,65.92,66.0,25300.0,57.2954,57.3475,57.2606,57.3301,25300.0
2007-12-28 15:20:00,66.0,66.0,65.91,65.91,17200.0,57.3301,57.3301,57.2519,57.2519,17200.0
2007-12-28 15:30:00,65.91,65.97,65.85,65.89,28000.0,57.2519,57.3041,57.1998,57.2346,28000.0
2007-12-28 15:40:00,65.88,65.95,65.82,65.94,30400.0,57.2259,57.2867,57.1738,57.278,30400.0
2007-12-28 15:50:00,65.92,66.01,65.82,65.85,61100.0,57.2606,57.3388,57.1738,57.1998,61100.0
2007-12-31 09:30:00,65.5,65.85,65.41,65.78,18500.0,56.8958,57.1998,56.8176,57.139,18500.0
2007-12-31 09:40:00,65.82,66.13,65.62,65.63,20700.0,57.1738,57.443,57.0,57.0087,20700.0
2007-12-31 09:50:00,65.67,65.89,65.66,65.68,23900.0,57.0435,57.2346,57.0348,57.0522,23900.0
2007-12-31 10:00:00,65.68,65.78,65.6,65.72,14800.0,57.0522,57.139,56.9827,57.0869,14800.0
2007-12-31 10:10:00,65.73,65.74,65.72,65.74,3200.0,57.0956,57.1043,57.0869,57.1043,3200.0
2007-12-31 10:20:00,65.69,65.72,65.61,65.64,12500.0,57.0608,57.0869,56.9914,57.0174,12500.0
2007-12-31 10:30:00,65.66,65.68,65.51,65.56,15200.0,57.0348,57.0522,56.9045,56.9479,15200.0
2007-12-31 10:40:00,65.57,65.65,65.38,65.44,27800.0,56.9566,57.0261,56.7916,56.8437,27800.0
2007-12-31 10:50:00,65.44,65.45,65.34,65.36,11000.0,56.8437,56.8524,56.7568,56.7742,11000.0
2007-12-31 11:00:00,65.36,65.38,65.26,65.26,19000.0,56.7742,56.7916,56.6873,56.6873,19000.0
2007-12-31 11:10:00,65.28,65.29,65.06,65.08,26400.0,56.7047,56.7134,56.5136,56.531,26400.0
2007-12-31 11:20:00,65.08,65.18,65.06,65.13,29700.0,56.531,56.6178,56.5136,56.5744,29700.0
2007-12-31 11:30:00,65.14,65.16,65.06,65.16,10100.0,56.5831,56.6005,56.5136,56.6005,10100.0
2007-12-31 11:40:00,65.17,65.25,65.08,65.21,17200.0,56.6092,56.6786,56.531,56.6439,17200.0
2007-12-31 11:50:00,65.21,65.27,65.14,65.23,6700.0,56.6439,56.696,56.5831,56.6613,6700.0
2007-12-31 12:00:00,65.24,65.34,65.21,65.34,4700.0,56.67,56.7568,56.6439,56.7568,4700.0
2007-12-31 12:10:00,65.32,65.41,65.32,65.36,5200.0,56.7395,56.8176,56.7395,56.7742,5200.0
2007-12-31 12:20:00,65.38,65.43,65.34,65.34,6500.0,56.7916,56.835,56.7568,56.7568,6500.0
2007-12-31 12:30:00,65.34,65.4,65.33,65.39,8900.0,56.7568,56.8089,56.7481,56.8003,8900.0
2007-12-31 12:40:00,65.4,65.44,65.38,65.38,8800.0,56.8089,56.8437,56.7916,56.7916,8800.0
2007-12-31 12:50:00,65.39,65.43,65.34,65.34,13500.0,56.8003,56.835,56.7568,56.7568,13500.0
2007-12-31 13:00:00,65.35,65.37,65.3,65.35,2700.0,56.7655,56.7829,56.7221,56.7655,2700.0
2007-12-31 13:10:00,65.37,65.48,65.37,65.48,16800.0,56.7829,56.8784,56.7829,56.8784,16800.0
2007-12-31 13:20:00,65.46,65.5,65.39,65.47,21500.0,56.8611,56.8958,56.8003,56.8697,21500.0
2007-12-31 13:30:00,65.47,65.59,65.45,65.56,10100.0,56.8697,56.974,56.8524,56.9479,10100.0
2007-12-31 13:40:00,65.56,65.57,65.46,65.51,9700.0,56.9479,56.9566,56.8611,56.9045,9700.0
2007-12-31 13:50:00,65.51,65.52,65.45,65.47,4800.0,56.9045,56.9132,56.8524,56.8697,4800.0
2007-12-31 14:00:00,65.48,65.64,65.48,65.6,14800.0,56.8784,57.0174,56.8784,56.9827,14800.0
2007-12-31 14:10:00,65.61,65.67,65.54,65.61,10400.0,56.9914,57.0435,56.9306,56.9914,10400.0
2007-12-31 14:20:00,65.64,65.73,65.63,65.73,8200.0,57.0174,57.0956,57.0087,57.0956,8200.0
2007-12-31 14:30:00,65.72,65.73,65.63,65.72,11200.0,57.0869,57.0956,57.0087,57.0869,11200.0
2007-12-31 14:40:00,65.7,65.77,65.68,65.75,12600.0,57.0695,57.1303,57.0522,57.113,12600.0
2007-12-31 14:50:00,65.75,65.79,65.73,65.74,8000.0,57.113,57.1477,57.0956,57.1043,8000.0
2007-12-31 15:00:00,65.72,65.75,65.65,65.74,14700.0,57.0869,57.113,57.0261,57.1043,14700.0
2007-12-31 15:10:00,65.75,65.79,65.73,65.77,15700.0,57.113,57.1477,57.0956,57.1303,15700.0
2007-12-31 15:20:00,65.79,65.82,65.73,65.75,28500.0,57.1477,57.1738,57.0956,57.113,28500.0
2007-12-31 15:30:00,65.75,65.81,65.69,65.69,36100.0,57.113,57.1651,57.0608,57.0608,36100.0
2007-12-31 15:40:00,65.69,65.85,65.66,65.8,63300.0,57.0608,57.1998,57.0348,57.1564,63300.0
2007-12-31 15:50:00,65.79,65.8,65.51,65.51,83800.0,57.1477,57.1564,56.9045,56.9045,83800.0
2008-01-02 09:30:00,65.6,65.69,65.13,65.32,42800.0,56.9827,57.0608,56.5744,56.7395,42800.0
2008-01-02 09:40:00,65.32,65.37,65.17,65.19,44900.0,56.7395,56.7829,56.6092,56.6265,44900.0
2008-01-02 09:50:00,65.18,65.18,64.8,64.84,42700.0,56.6178,56.6178,56.2878,56.3225,42700.0
2008-01-02 10:00:00,64.84,64.84,64.28,64.28,81600.0,56.3225,56.3225,55.8361,55.8361,81600.0
2008-01-02 10:10:00,64.31,64.34,64.12,64.16,60500.0,55.8621,55.8882,55.6971,55.7318,60500.0
2008-01-02 10:20:00,64.16,64.16,64.09,64.13,47800.0,55.7318,55.7318,55.671,55.7058,47800.0
2008-01-02 10:30:00,64.13,64.18,64.0,64.0,57800.0,55.7058,55.7492,55.5928,55.5928,57800.0
2008-01-02 10:40:00,63.99,64.29,63.99,64.26,36500.0,55.5842,55.8448,55.5842,55.8187,36500.0
2008-01-02 10:50:00,64.26,64.26,63.92,64.09,46500.0,55.8187,55.8187,55.5234,55.671,46500.0
2008-01-02 11:00:00,64.08,64.29,64.08,64.29,33300.0,55.6623,55.8448,55.6623,55.8448,33300.0
2008-01-02 11:10:00,64.29,64.32,64.19,64.29,43800.0,55.8448,55.8708,55.7579,55.8448,43800.0
2008-01-02 11:20:00,64.29,64.35,64.24,64.3,34300.0,55.8448,55.8969,55.8013,55.8534,34300.0
2008-01-02 11:30:00,64.28,64.37,64.17,64.18,24100.0,55.8361,55.9142,55.7405,55.7492,24100.0
2008-01-02 11:40:00,64.19,64.31,64.1,64.25,47400.0,55.7579,55.8621,55.6797,55.81,47400.0
2008-01-02 11:50:00,64.24,64.42,64.21,64.42,14900.0,55.8013,55.9577,55.7753,55.9577,14900.0
2008-01-02 12:00:00,64.43,64.51,64.34,64.39,74000.0,55.9664,56.0359,55.8882,55.9316,74000.0
2008-01-02 12:10:00,64.4,64.41,64.13,64.21,40400.0,55.9403,55.949,55.7058,55.7753,40400.0
2008-01-02 12:20:00,64.21,64.22,64.01,64.08,72300.0,55.7753,55.7839,55.6015,55.6623,72300.0
2008-01-02 12:30:00,64.09,64.09,63.96,64.01,53700.0,55.671,55.671,55.5581,55.6015,53700.0
2008-01-02 12:40:00,64.01,64.02,63.97,63.98,34100.0,55.6015,55.6102,55.5668,55.5755,34100.0
2008-01-02 12:50:00,63.99,64.05,63.94,63.96,37200.0,55.5842,55.6363,55.5407,55.5581,37200.0
2008-01-02 13:00:00,63.95,63.99,63.88,63.9,31900.0,55.5494,55.5842,55.4886,55.506,31900.0
2008-01-02 13:10:00,63.89,63.95,63.82,63.94,26900.0,55.4973,55.5494,55.4365,55.5407,26900.0
2008-01-02 13:20:00,63.95,63.98,63.76,63.84,28000.0,55.5494,55.5755,55.3844,55.4539,28000.0
2008-01-02 13:30:00,63.82,64.01,63.8,63.89,26600.0,55.4365,55.6015,55.4191,55.4973,26600.0
2008-01-02 13:40:00,63.9,64.07,63.83,64.0,22200.0,55.506,55.6537,55.4452,55.5928,22200.0
2008-01-02 13:50:00,64.0,64.01,63.92,63.98,26900.0,55.5928,55.6015,55.5234,55.5755,26900.0
2008-01-02 14:00:00,63.98,64.07,63.9,64.06,62300.0,55.5755,55.6537,55.506,55.645,62300.0
2008-01-02 14:10:00,64.07,64.15,63.96,64.0,66900.0,55.6537,55.7231,55.5581,55.5928,66900.0
2008-01-02 14:20:00,64.01,64.08,63.98,64.03,78500.0,55.6015,55.6623,55.5755,55.6189,78500.0
2008-01-02 14:30:00,64.02,64.07,63.93,63.94,40800.0,55.6102,55.6537,55.532,55.5407,40800.0
2008-01-02 14:40:00,63.94,64.06,63.92,64.05,21200.0,55.5407,55.645,55.5234,55.6363,21200.0
2008-01-02 14:50:00,64.05,64.06,63.94,63.94,28800.0,55.6363,55.645,55.5407,55.5407,28800.0
2008-01-02 15:00:00,63.94,63.98,63.68,63.72,55100.0,55.5407,55.5755,55.3149,55.3496,55100.0
2008-01-02 15:10:00,63.72,63.9,63.7,63.85,50100.0,55.3496,55.506,55.3323,55.4626,50100.0
2008-01-02 15:20:00,63.85,63.97,63.77,63.87,37900.0,55.4626,55.5668,55.3931,55.4799,37900.0
2008-01-02 15:30:00,63.88,64.03,63.82,64.0,47600.0,55.4886,55.6189,55.4365,55.5928,47600.0
2008-01-02 15:40:00,64.0,64.05,63.9,63.93,96900.0,55.5928,55.6363,55.506,55.532,96900.0
2008-01-02 15:50:00,63.93,64.0,63.89,63.93,118600.0,55.532,55.5928,55.4973,55.532,118600.0
2008-01-03 09:30:00,63.99,64.11,63.62,63.65,53900.0,55.5842,55.6884,55.2628,55.2888,53900.0
2008-01-03 09:40:00,63.62,63.71,63.41,63.46,39800.0,55.2628,55.3409,55.0804,55.1238,39800.0
2008-01-03 09:50:00,63.46,64.04,63.46,63.95,32000.0,55.1238,55.6276,55.1238,55.5494,32000.0
2008-01-03 10:00:00,63.94,64.0,63.74,63.79,55100.0,55.5407,55.5928,55.367,55.4104,55100.0
2008-01-03 10:10:00,63.79,63.79,63.67,63.74,38100.0,55.4104,55.4104,55.3062,55.367,38100.0
2008-01-03 10:20:00,63.75,63.8,63.65,63.65,52200.0,55.3757,55.4191,55.2888,55.2888,52200.0
2008-01-03 10:30:00,63.65,63.8,63.63,63.7,25500.0,55.2888,55.4191,55.2715,55.3323,25500.0
2008-01-03 10:40:00,63.71,63.74,63.56,63.6,20500.0,55.3409,55.367,55.2106,55.2454,20500.0
2008-01-03 10:50:00,63.62,63.65,63.4,63.52,25800.0,55.2628,55.2888,55.0717,55.1759,25800.0
2008-01-03 11:00:00,63.52,63.52,63.39,63.45,38100.0,55.1759,55.1759,55.063,55.1151,38100.0
2008-01-03 11:10:00,63.45,63.55,63.39,63.51,38900.0,55.1151,55.202,55.063,55.1672,38900.0
2008-01-03 11:20:00,63.54,63.76,63.54,63.68,24900.0,55.1933,55.3844,55.1933,55.3149,24900.0
2008-01-03 11:30:00,63.7,63.85,63.68,63.78,20500.0,55.3323,55.4626,55.3149,55.4017,20500.0
2008-01-03 11:40:00,63.8,63.98,63.75,63.98,19200.0,55.4191,55.5755,55.3757,55.5755,19200.0
2008-01-03 11:50:00,63.98,64.01,63.91,63.93,22300.0,55.5755,55.6015,55.5147,55.532,22300.0
2008-01-03 12:00:00,63.92,63.99,63.86,63.95,11700.0,55.5234,55.5842,55.4712,55.5494,11700.0
2008-01-03 12:10:00,63.98,63.98,63.85,63.91,12000.0,55.5755,55.5755,55.4626,55.5147,12000.0
2008-01-03 12:20:00,63.93,63.96,63.89,63.95,15900.0,55.532,55.5581,55.4973,55.5494,15900.0
2008-01-03 12:30:00,63.96,63.96,63.8,63.8,11400.0,55.5581,55.5581,55.4191,55.4191,11400.0
2008-01-03 12:40:00,63.83,63.85,63.71,63.84,103600.0,55.4452,55.4626,55.3409,55.4539,103600.0
2008-01-03 12:50:00,63.84,63.87,63.7,63.83,14000.0,55.4539,55.4799,55.3323,55.4452,14000.0
2008-01-03 13:00:00,63.83,63.86,63.68,63.81,10700.0,55.4452,55.4712,55.3149,55.4278,10700.0
2008-01-03 13:10:00,63.81,63.94,63.77,63.79,14100.0,55.4278,55.5407,55.3931,55.4104,14100.0
2008-01-03 13:20:00,63.82,63.84,63.76,63.84,9600.0,55.4365,55.4539,55.3844,55.4539,9600.0
2008-01-03 13:30:00,63.85,63.94,63.85,63.86,9700.0,55.4626,55.5407,55.4626,55.4712,9700.0
2008-01-03 13:40:00,63.89,63.98,63.89,63.95,9300.0,55.4973,55.5755,55.4973,55.5494,9300.0
2008-01-03 13:50:00,63.94,63.96,63.81,63.86,29200.0,55.5407,55.5581,55.4278,55.4712,29200.0
2008-01-03 14:00:00,63.86,63.96,63.85,63.94,17500.0,55.4712,55.5581,55.4626,55.5407,17500.0
2008-01-03 14:10:00,63.94,63.99,63.9,63.93,37200.0,55.5407,55.5842,55.506,55.532,37200.0
2008-01-03 14:20:00,63.95,63.96,63.91,63.91,30400.0,55.5494,55.5581,55.5147,55.5147,30400.0
2008-01-03 14:30:00,63.92,63.97,63.88,63.97,22500.0,55.5234,55.5668,55.4886,55.5668,22500.0
2008-01-03 14:40:00,63.97,63.97,63.85,63.89,17300.0,55.5668,55.5668,55.4626,55.4973,17300.0
2008-01-03 14:50:00,63.91,63.92,63.74,63.85,63100.0,55.5147,55.5234,55.367,55.4626,63100.0
2008-01-03 15:00:00,63.85,63.87,63.74,63.83,20400.0,55.4626,55.4799,55.367,55.4452,20400.0
2008-01-03 15:10:00,63.84,63.92,63.82,63.82,42500.0,55.4539,55.5234,55.4365,55.4365,42500.0
2008-01-03 15:20:00,63.82,63.92,63.76,63.78,30800.0,55.4365,55.5234,55.3844,55.4017,30800.0
2008-01-03 15:30:00,63.77,63.85,63.69,63.74,37300.0,55.3931,55.4626,55.3236,55.367,37300.0
2008-01-03 15:40:00,63.75,63.92,63.75,63.83,49700.0,55.3757,55.5234,55.3757,55.4452,49700.0
2008-01-03 15:50:00,63.83,63.91,63.81,63.9,96000.0,55.4452,55.5147,55.4278,55.506,96000.0
2008-01-04 09:30:00,63.56,63.71,63.44,63.44,40000.0,55.2106,55.3409,55.1064,55.1064,40000.0
2008-01-04 09:40:00,63.43,63.52,63.04,63.15,37200.0,55.0977,55.1759,54.759,54.8545,37200.0
2008-01-04 09:50:00,63.15,63.42,63.08,63.4,33900.0,54.8545,55.089,54.7937,55.0717,33900.0
2008-01-04 10:00:00,63.4,63.5,63.23,63.37,38200.0,55.0717,55.1585,54.924,55.0456,38200.0
2008-01-04 10:10:00,63.37,63.56,63.36,63.36,68100.0,55.0456,55.2106,55.0369,55.0369,68100.0
2008-01-04 10:20:00,63.38,63.5,63.35,63.43,171000.0,55.0543,55.1585,55.0282,55.0977,171000.0
2008-01-04 10:30:00,63.43,63.62,63.42,63.55,75400.0,55.0977,55.2628,55.089,55.202,75400.0
2008-01-04 10:40:00,63.55,63.55,63.41,63.55,48300.0,55.202,55.202,55.0804,55.202,48300.0
2008-01-04 10:50:00,63.53,63.55,63.5,63.54,64700.0,55.1846,55.202,55.1585,55.1933,64700.0
2008-01-04 11:00:00,63.53,63.58,63.51,63.58,29100.0,55.1846,55.228,55.1672,55.228,29100.0
2008-01-04 11:10:00,63.55,63.7,63.55,63.63,26300.0,55.202,55.3323,55.202,55.2715,26300.0
2008-01-04 11:20:00,63.63,63.85,63.62,63.81,23200.0,55.2715,55.4626,55.2628,55.4278,23200.0
2008-01-04 11:30:00,63.81,63.83,63.58,63.63,47000.0,55.4278,55.4452,55.228,55.2715,47000.0
2008-01-04 11:40:00,63.63,63.7,63.53,63.66,42400.0,55.2715,55.3323,55.1846,55.2975,42400.0
2008-01-04 11:50:00,63.67,63.79,63.66,63.71,30300.0,55.3062,55.4104,55.2975,55.3409,30300.0
2008-01-04 12:00:00,63.71,63.78,63.71,63.74,21100.0,55.3409,55.4017,55.3409,55.367,21100.0
2008-01-04 12:10:00,63.75,64.03,63.63,64.02,93700.0,55.3757,55.6189,55.2715,55.6102,93700.0
2008-01-04 12:20:00,64.02,64.04,63.85,63.9,40700.0,55.6102,55.6276,55.4626,55.506,40700.0
2008-01-04 12:30:00,63.89,64.09,63.85,64.0,24300.0,55.4973,55.671,55.4626,55.5928,24300.0
2008-01-04 12:40:00,63.99,63.99,63.87,63.9,67400.0,55.5842,55.5842,55.4799,55.506,67400.0
2008-01-04 12:50:00,63.9,63.92,63.75,63.75,22100.0,55.506,55.5234,55.3757,55.3757,22100.0
2008-01-04 13:00:00,63.75,63.75,63.58,63.59,57400.0,55.3757,55.3757,55.228,55.2367,57400.0
2008-01-04 13:10:00,63.59,63.68,63.58,63.66,18600.0,55.2367,55.3149,55.228,55.2975,18600.0
2008-01-04 13:20:00,63.66,63.74,63.63,63.67,23400.0,55.2975,55.367,55.2715,55.3062,23400.0
2008-01-04 13:30:00,63.68,63.7,63.5,63.6,32100.0,55.3149,55.3323,55.1585,55.2454,32100.0
2008-01-04 13:40:00,63.57,63.66,63.5,63.55,19900.0,55.2193,55.2975,55.1585,55.202,19900.0
2008-01-04 13:50:00,63.56,63.71,63.54,63.69,30800.0,55.2106,55.3409,55.1933,55.3236,30800.0
2008-01-04 14:00:00,63.69,63.69,63.53,63.58,18600.0,55.3236,55.3236,55.1846,55.228,18600.0
2008-01-04 14:10:00,63.59,63.68,63.38,63.42,58100.0,55.2367,55.3149,55.0543,55.089,58100.0
2008-01-04 14:20:00,63.43,63.43,63.3,63.32,35500.0,55.0977,55.0977,54.9848,55.0022,35500.0
2008-01-04 14:30:00,63.32,63.43,63.26,63.37,40900.0,55.0022,55.0977,54.9501,55.0456,40900.0
2008-01-04 14:40:00,63.38,63.5,63.32,63.49,18800.0,55.0543,55.1585,55.0022,55.1498,18800.0
2008-01-04 14:50:00,63.48,63.5,63.2,63.26,62400.0,55.1412,55.1585,54.8979,54.9501,62400.0
2008-01-04 15:00:00,63.28,63.45,63.26,63.41,55900.0,54.9674,55.1151,54.9501,55.0804,55900.0
2008-01-04 15:10:00,63.41,63.61,63.39,63.56,42600.0,55.0804,55.2541,55.063,55.2106,42600.0
2008-01-04 15:20:00,63.56,63.6,63.5,63.55,39000.0,55.2106,55.2454,55.1585,55.202,39000.0
2008-01-04 15:30:00,63.58,63.63,63.5,63.55,52200.0,55.228,55.2715,55.1585,55.202,52200.0
2008-01-04 15:40:00,63.55,63.55,63.29,63.3,53400.0,55.202,55.202,54.9761,54.9848,53400.0
2008-01-04 15:50:00,63.32,63.4,63.19,63.24,147700.0,55.0022,55.0717,54.8893,54.9327,147700.0
2008-01-07 09:30:00,63.62,63.75,63.12,63.6,85400.0,55.2628,55.3757,54.8284,55.2454,85400.0
2008-01-07 09:40:00,63.6,63.87,63.52,63.83,55700.0,55.2454,55.4799,55.1759,55.4452,55700.0
2008-01-07 09:50:00,63.87,64.15,63.77,63.99,66600.0,55.4799,55.7231,55.3931,55.5842,66600.0
2008-01-07 10:00:00,64.01,64.16,63.93,63.97,41600.0,55.6015,55.7318,55.532,55.5668,41600.0
2008-01-07 10:10:00,63.94,63.95,63.87,63.92,26000.0,55.5407,55.5494,55.4799,55.5234,26000.0
2008-01-07 10:20:00,63.94,63.94,63.67,63.67,42900.0,55.5407,55.5407,55.3062,55.3062,42900.0
2008-01-07 10:30:00,63.65,63.92,63.65,63.92,43700.0,55.2888,55.5234,55.2888,55.5234,43700.0
2008-01-07 10:40:00,63.9,64.02,63.9,63.98,35400.0,55.506,55.6102,55.506,55.5755,35400.0
2008-01-07 10:50:00,63.97,63.97,63.79,63.94,35700.0,55.5668,55.5668,55.4104,55.5407,35700.0
2008-01-07 11:00:00,63.9,64.04,63.9,64.01,32700.0,55.506,55.6276,55.506,55.6015,32700.0
2008-01-07 11:10:00,64.02,64.12,63.95,64.03,32200.0,55.6102,55.6971,55.5494,55.6189,32200.0
2008-01-07 11:20:00,64.04,64.1,63.93,64.03,29100.0,55.6276,55.6797,55.532,55.6189,29100.0
2008-01-07 11:30:00,64.03,64.26,63.98,64.24,37800.0,55.6189,55.8187,55.5755,55.8013,37800.0
2008-01-07 11:40:00,64.24,64.34,64.21,64.29,27800.0,55.8013,55.8882,55.7753,55.8448,27800.0
2008-01-07 11:50:00,64.28,64.28,64.09,64.17,17400.0,55.8361,55.8361,55.671,55.7405,17400.0
2008-01-07 12:00:00,64.17,64.42,64.17,64.33,35500.0,55.7405,55.9577,55.7405,55.8795,35500.0
2008-01-07 12:10:00,64.31,64.32,64.14,64.25,27300.0,55.8621,55.8708,55.7145,55.81,27300.0
2008-01-07 12:20:00,64.25,64.59,64.25,64.52,43800.0,55.81,56.1053,55.81,56.0445,43800.0
2008-01-07 12:30:00,64.51,64.78,64.43,64.74,47800.0,56.0359,56.2704,55.9664,56.2356,47800.0
2008-01-07 12:40:00,64.73,64.89,64.68,64.89,34700.0,56.227,56.3659,56.1835,56.3659,34700.0
2008-01-07 12:50:00,64.87,64.97,64.81,64.88,55700.0,56.3486,56.4354,56.2964,56.3573,55700.0
2008-01-07 13:00:00,64.86,64.87,64.52,64.52,56200.0,56.3399,56.3486,56.0445,56.0445,56200.0
2008-01-07 13:10:00,64.56,64.6,64.4,64.47,69000.0,56.0793,56.114,55.9403,56.0011,69000.0
2008-01-07 13:20:00,64.47,64.47,63.99,64.05,96900.0,56.0011,56.0011,55.5842,55.6363,96900.0
2008-01-07 13:30:00,64.04,64.21,64.02,64.15,21300.0,55.6276,55.7753,55.6102,55.7231,21300.0
2008-01-07 13:40:00,64.16,64.17,63.92,64.14,26000.0,55.7318,55.7405,55.5234,55.7145,26000.0
2008-01-07 13:50:00,64.09,64.22,64.09,64.16,22600.0,55.671,55.7839,55.671,55.7318,22600.0
2008-01-07 14:00:00,64.18,64.2,64.03,64.05,14100.0,55.7492,55.7666,55.6189,55.6363,14100.0
2008-01-07 14:10:00,64.04,64.19,64.02,64.18,16200.0,55.6276,55.7579,55.6102,55.7492,16200.0
2008-01-07 14:20:00,64.17,64.24,64.13,64.23,19500.0,55.7405,55.8013,55.7058,55.7926,19500.0
2008-01-07 14:30:00,64.22,64.48,64.21,64.45,22200.0,55.7839,56.0098,55.7753,55.9837,22200.0
2008-01-07 14:40:00,64.44,64.45,64.24,64.27,26100.0,55.9751,55.9837,55.8013,55.8274,26100.0
2008-01-07 14:50:00,64.28,64.39,64.15,64.39,40700.0,55.8361,55.9316,55.7231,55.9316,40700.0
2008-01-07 15:00:00,64.39,64.39,64.25,64.28,32900.0,55.9316,55.9316,55.81,55.8361,32900.0
2008-01-07 15:10:00,64.28,64.39,63.91,64.31,35500.0,55.8361,55.9316,55.5147,55.8621,35500.0
2008-01-07 15:20:00,64.33,64.41,64.2,64.2,61400.0,55.8795,55.949,55.7666,55.7666,61400.0
2008-01-07 15:30:00,64.19,64.25,64.05,64.05,52300.0,55.7579,55.81,55.6363,55.6363,52300.0
2008-01-07 15:40:00,64.06,64.55,64.0,64.53,112700.0,55.645,56.0706,55.5928,56.0532,112700.0
2008-01-07 15:50:00,64.55,64.76,64.41,64.76,146000.0,56.0706,56.253,55.949,56.253,146000.0
2008-01-08 09:30:00,64.79,65.0,64.7,65.0,53200.0,56.2791,56.4615,56.2009,56.4615,53200.0
2008-01-08 09:40:00,65.0,65.41,64.98,65.36,92900.0,56.4615,56.8176,56.4441,56.7742,92900.0
2008-01-08 09:50:00,65.38,65.75,65.35,65.62,89900.0,56.7916,57.113,56.7655,57.0,89900.0
2008-01-08 10:00:00,65.62,65.98,65.56,65.96,37700.0,57.0,57.3128,56.9479,57.2954,37700.0
2008-01-08 10:10:00,65.97,66.16,65.96,66.15,52500.0,57.3041,57.4691,57.2954,57.4604,52500.0
2008-01-08 10:20:00,66.17,66.42,66.11,66.29,61700.0,57.4778,57.695,57.4257,57.582,61700.0
2008-01-08 10:30:00,66.28,66.29,66.11,66.2,63500.0,57.5733,57.582,57.4257,57.5039,63500.0
2008-01-08 10:40:00,66.2,66.46,66.17,66.27,39600.0,57.5039,57.7297,57.4778,57.5647,39600.0
2008-01-08 10:50:00,66.27,66.44,66.27,66.41,37100.0,57.5647,57.7123,57.5647,57.6863,37100.0
2008-01-08 11:00:00,66.42,66.57,66.38,66.57,52800.0,57.695,57.8252,57.6602,57.8252,52800.0
2008-01-08 11:10:00,66.55,66.82,66.52,66.81,84600.0,57.8079,58.0424,57.7818,58.0337,84600.0
2008-01-08 11:20:00,66.81,67.0,66.76,66.95,66300.0,58.0337,58.1988,57.9903,58.1553,66300.0
2008-01-08 11:30:00,66.95,66.97,66.81,66.91,57200.0,58.1553,58.1727,58.0337,58.1206,57200.0
2008-01-08 11:40:00,66.91,66.99,66.88,66.97,80100.0,58.1206,58.1901,58.0945,58.1727,80100.0
2008-01-08 11:50:00,66.95,67.0,66.92,66.97,57300.0,58.1553,58.1988,58.1293,58.1727,57300.0
2008-01-08 12:00:00,66.96,67.09,66.8,66.88,177800.0,58.164,58.2769,58.025,58.0945,177800.0
2008-01-08 12:10:00,66.89,66.9,66.69,66.83,47300.0,58.1032,58.1119,57.9295,58.0511,47300.0
2008-01-08 12:20:00,66.85,66.92,66.77,66.83,44200.0,58.0685,58.1293,57.999,58.0511,44200.0
2008-01-08 12:30:00,66.8,66.82,66.7,66.79,41100.0,58.025,58.0424,57.9382,58.0164,41100.0
2008-01-08 12:40:00,66.8,66.9,66.74,66.9,44000.0,58.025,58.1119,57.9729,58.1119,44000.0
2008-01-08 12:50:00,66.92,66.95,66.69,66.79,44900.0,58.1293,58.1553,57.9295,58.0164,44900.0
2008-01-08 13:00:00,66.79,66.79,66.56,66.58,56200.0,58.0164,58.0164,57.8166,57.8339,56200.0
2008-01-08 13:10:00,66.6,66.82,66.57,66.8,46000.0,57.8513,58.0424,57.8252,58.025,46000.0
2008-01-08 13:20:00,66.81,66.85,66.71,66.78,40500.0,58.0337,58.0685,57.9469,58.0077,40500.0
2008-01-08 13:30:00,66.8,66.8,66.72,66.73,42800.0,58.025,58.025,57.9555,57.9642,42800.0
2008-01-08 13:40:00,66.74,66.82,66.7,66.81,39100.0,57.9729,58.0424,57.9382,58.0337,39100.0
2008-01-08 13:50:00,66.81,67.0,66.8,66.99,33500.0,58.0337,58.1988,58.025,58.1901,33500.0
2008-01-08 14:00:00,66.98,67.0,66.93,66.96,27200.0,58.1814,58.1988,58.138,58.164,27200.0
2008-01-08 14:10:00,66.96,67.0,66.87,66.91,83400.0,58.164,58.1988,58.0858,58.1206,83400.0
2008-01-08 14:20:00,66.93,67.0,66.89,67.0,71400.0,58.138,58.1988,58.1032,58.1988,71400.0
2008-01-08 14:30:00,67.0,67.0,66.88,66.95,35900.0,58.1988,58.1988,58.0945,58.1553,35900.0
2008-01-08 14:40:00,66.95,66.95,66.6,66.71,39500.0,58.1553,58.1553,57.8513,57.9469,39500.0
2008-01-08 14:50:00,66.72,66.74,66.58,66.6,42900.0,57.9555,57.9729,57.8339,57.8513,42900.0
2008-01-08 15:00:00,66.6,66.69,66.5,66.65,57200.0,57.8513,57.9295,57.7644,57.8947,57200.0
2008-01-08 15:10:00,66.65,66.69,66.37,66.44,56300.0,57.8947,57.9295,57.6515,57.7123,56300.0
2008-01-08 15:20:00,66.43,66.54,66.29,66.29,86200.0,57.7036,57.7992,57.582,57.582,86200.0
2008-01-08 15:30:00,66.31,66.56,66.25,66.47,68500.0,57.5994,57.8166,57.5473,57.7384,68500.0
2008-01-08 15:40:00,66.47,66.58,66.37,66.37,103600.0,57.7384,57.8339,57.6515,57.6515,103600.0
2008-01-08 15:50:00,66.37,66.45,66.05,66.16,139400.0,57.6515,57.721,57.3736,57.4691,139400.0
2008-01-09 09:30:00,66.03,66.78,66.03,66.76,48600.0,57.3562,58.0077,57.3562,57.9903,48600.0
2008-01-09 09:40:00,66.76,67.0,66.61,66.99,68200.0,57.9903,58.1988,57.86,58.1901,68200.0
2008-01-09 09:50:00,67.0,67.27,66.88,67.19,74500.0,58.1988,58.4333,58.0945,58.3638,74500.0
2008-01-09 10:00:00,67.19,67.49,67.19,67.39,81300.0,58.3638,58.6244,58.3638,58.5375,81300.0
2008-01-09 10:10:00,67.39,67.42,66.97,67.08,65100.0,58.5375,58.5636,58.1727,58.2683,65100.0
2008-01-09 10:20:00,67.08,67.2,66.95,67.2,45600.0,58.2683,58.3725,58.1553,58.3725,45600.0
2008-01-09 10:30:00,67.16,67.35,67.14,67.22,22900.0,58.3377,58.5028,58.3204,58.3899,22900.0
2008-01-09 10:40:00,67.25,67.46,67.2,67.42,48600.0,58.4159,58.5983,58.3725,58.5636,48600.0
2008-01-09 10:50:00,67.37,67.49,67.3,67.48,25900.0,58.5202,58.6244,58.4594,58.6157,25900.0
2008-01-09 11:00:00,67.47,67.5,67.25,67.31,35300.0,58.607,58.6331,58.4159,58.468,35300.0
2008-01-09 11:10:00,67.31,67.39,67.26,67.36,38600.0,58.468,58.5375,58.4246,58.5115,38600.0
2008-01-09 11:20:00,67.34,67.68,67.32,67.56,90400.0,58.4941,58.7894,58.4767,58.6852,90400.0
2008-01-09 11:30:00,67.52,67.55,67.4,67.5,25700.0,58.6505,58.6765,58.5462,58.6331,25700.0
2008-01-09 11:40:00,67.5,67.7,67.4,67.5,42100.0,58.6331,58.8068,58.5462,58.6331,42100.0
2008-01-09 11:50:00,67.5,67.63,67.4,67.48,39500.0,58.6331,58.746,58.5462,58.6157,39500.0
2008-01-09 12:00:00,67.51,67.53,67.39,67.4,36000.0,58.6418,58.6591,58.5375,58.5462,36000.0
2008-01-09 12:10:00,67.35,67.36,67.24,67.32,48500.0,58.5028,58.5115,58.4072,58.4767,48500.0
2008-01-09 12:20:00,67.32,67.42,67.29,67.42,37200.0,58.4767,58.5636,58.4507,58.5636,37200.0
2008-01-09 12:30:00,67.4,67.56,67.38,67.45,57900.0,58.5462,58.6852,58.5288,58.5897,57900.0
2008-01-09 12:40:00,67.46,67.51,67.41,67.46,24200.0,58.5983,58.6418,58.5549,58.5983,24200.0
2008-01-09 12:50:00,67.46,67.56,67.45,67.56,17300.0,58.5983,58.6852,58.5897,58.6852,17300.0
2008-01-09 13:00:00,67.56,67.56,67.46,67.47,35300.0,58.6852,58.6852,58.5983,58.607,35300.0
2008-01-09 13:10:00,67.48,67.54,67.26,67.34,44300.0,58.6157,58.6678,58.4246,58.4941,44300.0
2008-01-09 13:20:00,67.33,67.47,67.18,67.2,32400.0,58.4854,58.607,58.3551,58.3725,32400.0
2008-01-09 13:30:00,67.21,67.31,67.06,67.24,33000.0,58.3812,58.468,58.2509,58.4072,33000.0
2008-01-09 13:40:00,67.26,67.32,67.17,67.27,26900.0,58.4246,58.4767,58.3464,58.4333,26900.0
2008-01-09 13:50:00,67.27,67.47,67.22,67.37,24400.0,58.4333,58.607,58.3899,58.5202,24400.0
2008-01-09 14:00:00,67.36,67.36,67.1,67.22,43500.0,58.5115,58.5115,58.2856,58.3899,43500.0
2008-01-09 14:10:00,67.21,67.28,67.02,67.05,39900.0,58.3812,58.442,58.2161,58.2422,39900.0
2008-01-09 14:20:00,67.06,67.25,67.03,67.22,64500.0,58.2509,58.4159,58.2248,58.3899,64500.0
2008-01-09 14:30:00,67.22,67.24,67.11,67.18,57400.0,58.3899,58.4072,58.2943,58.3551,57400.0
2008-01-09 14:40:00,67.18,67.26,67.11,67.21,36200.0,58.3551,58.4246,58.2943,58.3812,36200.0
2008-01-09 14:50:00,67.21,67.27,67.14,67.15,43800.0,58.3812,58.4333,58.3204,58.3291,43800.0
2008-01-09 15:00:00,67.17,67.37,67.1,67.28,67900.0,58.3464,58.5202,58.2856,58.442,67900.0
2008-01-09 15:10:00,67.28,67.67,67.28,67.66,67600.0,58.442,58.7808,58.442,58.7721,67600.0
2008-01-09 15:20:00,67.66,67.7,67.39,67.4,63600.0,58.7721,58.8068,58.5375,58.5462,63600.0
2008-01-09 15:30:00,67.41,67.52,67.21,67.52,94700.0,58.5549,58.6505,58.3812,58.6505,94700.0
2008-01-09 15:40:00,67.53,67.6,67.33,67.4,113700.0,58.6591,58.7199,58.4854,58.5462,113700.0
2008-01-09 15:50:00,67.4,67.72,67.35,67.61,82600.0,58.5462,58.8242,58.5028,58.7286,82600.0
2008-01-10 09:30:00,67.1,67.56,66.52,67.38,42600.0,58.2856,58.6852,57.7818,58.5288,42600.0
2008-01-10 09:40:00,67.34,67.52,67.3,67.44,145900.0,58.4941,58.6505,58.4594,58.581,145900.0
2008-01-10 09:50:00,67.44,67.44,67.05,67.37,35000.0,58.581,58.581,58.2422,58.5202,35000.0
2008-01-10 10:00:00,67.37,67.4,67.16,67.26,44100.0,58.5202,58.5462,58.3377,58.4246,44100.0
2008-01-10 10:10:00,67.27,67.52,67.18,67.39,25100.0,58.4333,58.6505,58.3551,58.5375,25100.0
2008-01-10 10:20:00,67.41,67.41,66.9,67.09,29500.0,58.5549,58.5549,58.1119,58.2769,29500.0
2008-01-10 10:30:00,67.08,67.33,67.08,67.2,23900.0,58.2683,58.4854,58.2683,58.3725,23900.0
2008-01-10 10:40:00,67.19,67.2,66.95,66.96,25900.0,58.3638,58.3725,58.1553,58.164,25900.0
2008-01-10 10:50:00,66.95,66.99,66.86,66.86,24800.0,58.1553,58.1901,58.0772,58.0772,24800.0
2008-01-10 11:00:00,66.86,66.94,66.76,66.94,13500.0,58.0772,58.1466,57.9903,58.1466,13500.0
2008-01-10 11:10:00,66.94,67.02,66.93,66.97,16300.0,58.1466,58.2161,58.138,58.1727,16300.0
2008-01-10 11:20:00,66.97,66.97,66.75,66.75,23800.0,58.1727,58.1727,57.9816,57.9816,23800.0
2008-01-10 11:30:00,66.78,66.8,66.49,66.54,26500.0,58.0077,58.025,57.7558,57.7992,26500.0
2008-01-10 11:40:00,66.52,66.71,66.35,66.64,70500.0,57.7818,57.9469,57.6341,57.8861,70500.0
2008-01-10 11:50:00,66.66,66.68,66.51,66.65,21100.0,57.9034,57.9208,57.7731,57.8947,21100.0
2008-01-10 12:00:00,66.67,66.75,66.54,66.72,17600.0,57.9121,57.9816,57.7992,57.9555,17600.0
2008-01-10 12:10:00,66.74,67.15,66.72,67.09,48900.0,57.9729,58.3291,57.9555,58.2769,48900.0
2008-01-10 12:20:00,67.1,67.45,67.02,67.14,44100.0,58.2856,58.5897,58.2161,58.3204,44100.0
2008-01-10 12:30:00,67.1,67.17,67.02,67.08,33200.0,58.2856,58.3464,58.2161,58.2683,33200.0
2008-01-10 12:40:00,67.08,67.17,67.0,67.04,15100.0,58.2683,58.3464,58.1988,58.2335,15100.0
2008-01-10 12:50:00,67.0,67.28,66.99,67.22,23700.0,58.1988,58.442,58.1901,58.3899,23700.0
2008-01-10 13:00:00,67.22,67.37,67.16,67.23,70600.0,58.3899,58.5202,58.3377,58.3986,70600.0
2008-01-10 13:10:00,67.21,67.25,67.09,67.18,23100.0,58.3812,58.4159,58.2769,58.3551,23100.0
2008-01-10 13:20:00,67.17,67.25,67.09,67.14,22600.0,58.3464,58.4159,58.2769,58.3204,22600.0
2008-01-10 13:30:00,67.13,67.2,66.88,67.02,33900.0,58.3117,58.3725,58.0945,58.2161,33900.0
2008-01-10 13:40:00,67.04,67.15,66.99,67.13,25600.0,58.2335,58.3291,58.1901,58.3117,25600.0
2008-01-10 13:50:00,67.1,67.1,66.82,66.88,22700.0,58.2856,58.2856,58.0424,58.0945,22700.0
2008-01-10 14:00:00,66.88,66.94,66.71,66.75,21700.0,58.0945,58.1466,57.9469,57.9816,21700.0
2008-01-10 14:10:00,66.75,67.12,66.73,67.1,53100.0,57.9816,58.303,57.9642,58.2856,53100.0
2008-01-10 14:20:00,67.09,67.09,66.95,67.05,27100.0,58.2769,58.2769,58.1553,58.2422,27100.0
2008-01-10 14:30:00,67.04,67.31,67.01,67.26,26100.0,58.2335,58.468,58.2075,58.4246,26100.0
2008-01-10 14:40:00,67.3,67.35,67.17,67.2,26000.0,58.4594,58.5028,58.3464,58.3725,26000.0
2008-01-10 14:50:00,67.22,67.31,67.15,67.29,39000.0,58.3899,58.468,58.3291,58.4507,39000.0
2008-01-10 15:00:00,67.26,67.33,67.19,67.3,30800.0,58.4246,58.4854,58.3638,58.4594,30800.0
2008-01-10 15:10:00,67.3,67.37,67.19,67.24,36200.0,58.4594,58.5202,58.3638,58.4072,36200.0
2008-01-10 15:20:00,67.28,67.52,67.27,67.49,37600.0,58.442,58.6505,58.4333,58.6244,37600.0
2008-01-10 15:30:00,67.51,67.56,67.43,67.51,35100.0,58.6418,58.6852,58.5723,58.6418,35100.0
2008-01-10 15:40:00,67.51,67.55,67.33,67.37,38200.0,58.6418,58.6765,58.4854,58.5202,38200.0
2008-01-10 15:50:00,67.38,67.4,67.22,67.29,59800.0,58.5288,58.5462,58.3899,58.4507,59800.0
2008-01-11 09:30:00,66.65,66.8,66.25,66.79,46100.0,57.8947,58.025,57.5473,58.0164,46100.0
2008-01-11 09:40:00,66.72,67.0,66.58,66.98,39300.0,57.9555,58.1988,57.8339,58.1814,39300.0
2008-01-11 09:50:00,66.98,67.34,66.96,67.12,75800.0,58.1814,58.4941,58.164,58.303,75800.0
2008-01-11 10:00:00,67.12,67.2,66.84,67.02,22800.0,58.303,58.3725,58.0598,58.2161,22800.0
2008-01-11 10:10:00,67.02,67.25,66.86,66.88,29500.0,58.2161,58.4159,58.0772,58.0945,29500.0
2008-01-11 10:20:00,66.89,66.96,66.75,66.88,29900.0,58.1032,58.164,57.9816,58.0945,29900.0
2008-01-11 10:30:00,66.87,66.89,66.71,66.75,26000.0,58.0858,58.1032,57.9469,57.9816,26000.0
2008-01-11 10:40:00,66.75,66.91,66.68,66.82,22200.0,57.9816,58.1206,57.9208,58.0424,22200.0
2008-01-11 10:50:00,66.86,67.04,66.85,67.04,19000.0,58.0772,58.2335,58.0685,58.2335,19000.0
2008-01-11 11:00:00,67.05,67.05,66.88,66.97,13700.0,58.2422,58.2422,58.0945,58.1727,13700.0
2008-01-11 11:10:00,66.98,67.12,66.91,66.91,9200.0,58.1814,58.303,58.1206,58.1206,9200.0
2008-01-11 11:20:00,66.93,67.0,66.8,66.9,12300.0,58.138,58.1988,58.025,58.1119,12300.0
2008-01-11 11:30:00,66.95,67.17,66.95,67.01,27300.0,58.1553,58.3464,58.1553,58.2075,27300.0
2008-01-11 11:40:00,66.99,67.1,66.99,67.05,16300.0,58.1901,58.2856,58.1901,58.2422,16300.0
2008-01-11 11:50:00,67.04,67.09,66.97,67.05,56400.0,58.2335,58.2769,58.1727,58.2422,56400.0
2008-01-11 12:00:00,67.05,67.1,66.98,67.04,38100.0,58.2422,58.2856,58.1814,58.2335,38100.0
2008-01-11 12:10:00,67.02,67.42,67.02,67.35,30700.0,58.2161,58.5636,58.2161,58.5028,30700.0
2008-01-11 12:20:00,67.35,67.5,67.29,67.5,33300.0,58.5028,58.6331,58.4507,58.6331,33300.0
2008-01-11 12:30:00,67.48,67.71,67.44,67.62,41400.0,58.6157,58.8155,58.581,58.7373,41400.0
2008-01-11 12:40:00,67.62,67.77,67.62,67.77,49200.0,58.7373,58.8676,58.7373,58.8676,49200.0
2008-01-11 12:50:00,67.74,67.89,67.63,67.89,28200.0,58.8416,58.9719,58.746,58.9719,28200.0
2008-01-11 13:00:00,67.89,67.94,67.75,67.75,36200.0,58.9719,59.0153,58.8502,58.8502,36200.0
2008-01-11 13:10:00,67.75,67.77,67.63,67.66,21100.0,58.8502,58.8676,58.746,58.7721,21100.0
2008-01-11 13:20:00,67.64,67.83,67.53,67.81,19300.0,58.7547,58.9197,58.6591,58.9024,19300.0
2008-01-11 13:30:00,67.79,67.79,67.57,67.58,13900.0,58.885,58.885,58.6939,58.7026,13900.0
2008-01-11 13:40:00,67.56,67.67,67.45,67.51,18300.0,58.6852,58.7808,58.5897,58.6418,18300.0
2008-01-11 13:50:00,67.51,67.85,67.51,67.76,24000.0,58.6418,58.9371,58.6418,58.8589,24000.0
2008-01-11 14:00:00,67.75,67.83,67.73,67.82,36700.0,58.8502,58.9197,58.8329,58.911,36700.0
2008-01-11 14:10:00,67.81,67.95,67.72,67.93,23000.0,58.9024,59.024,58.8242,59.0066,23000.0
2008-01-11 14:20:00,67.93,67.97,67.8,67.86,24300.0,59.0066,59.0413,58.8937,58.9458,24300.0
2008-01-11 14:30:00,67.85,67.86,67.78,67.84,23200.0,58.9371,58.9458,58.8763,58.9284,23200.0
2008-01-11 14:40:00,67.84,67.9,67.67,67.67,27500.0,58.9284,58.9805,58.7808,58.7808,27500.0
2008-01-11 14:50:00,67.69,67.81,67.65,67.77,27300.0,58.7981,58.9024,58.7634,58.8676,27300.0
2008-01-11 15:00:00,67.78,67.78,67.64,67.68,30000.0,58.8763,58.8763,58.7547,58.7894,30000.0
2008-01-11 15:10:00,67.65,67.83,67.56,67.77,42200.0,58.7634,58.9197,58.6852,58.8676,42200.0
2008-01-11 15:20:00,67.74,67.93,67.64,67.81,37800.0,58.8416,59.0066,58.7547,58.9024,37800.0
2008-01-11 15:30:00,67.81,67.89,67.67,67.87,46400.0,58.9024,58.9719,58.7808,58.9545,46400.0
2008-01-11 15:40:00,67.85,67.87,67.75,67.81,49200.0,58.9371,58.9545,58.8502,58.9024,49200.0
2008-01-11 15:50:00,67.81,67.95,67.79,67.83,118700.0,58.9024,59.024,58.885,58.9197,118700.0
2008-01-14 09:30:00,68.0,68.0,67.44,67.5,56500.0,59.0674,59.0674,58.581,58.6331,56500.0
2008-01-14 09:40:00,67.46,67.89,67.4,67.52,34800.0,58.5983,58.9719,58.5462,58.6505,34800.0
2008-01-14 09:50:00,67.54,67.57,67.45,67.46,38600.0,58.6678,58.6939,58.5897,58.5983,38600.0
2008-01-14 10:00:00,67.45,68.07,67.42,67.95,115300.0,58.5897,59.1282,58.5636,59.024,115300.0
2008-01-14 10:10:00,67.95,68.4,67.87,68.29,59000.0,59.024,59.4149,58.9545,59.3193,59000.0
2008-01-14 10:20:00,68.25,68.28,67.78,67.84,23300.0,59.2846,59.3106,58.8763,58.9284,23300.0
2008-01-14 10:30:00,67.84,67.95,67.7,67.7,26700.0,58.9284,59.024,58.8068,58.8068,26700.0
2008-01-14 10:40:00,67.71,67.71,67.57,67.59,20800.0,58.8155,58.8155,58.6939,58.7113,20800.0
2008-01-14 10:50:00,67.59,67.61,67.52,67.54,17100.0,58.7113,58.7286,58.6505,58.6678,17100.0
2008-01-14 11:00:00,67.57,67.69,67.42,67.45,32000.0,58.6939,58.7981,58.5636,58.5897,32000.0
2008-01-14 11:10:00,67.49,67.5,67.29,67.31,26900.0,58.6244,58.6331,58.4507,58.468,26900.0
2008-01-14 11:20:00,67.29,67.32,67.2,67.26,23300.0,58.4507,58.4767,58.3725,58.4246,23300.0
2008-01-14 11:30:00,67.27,67.28,67.11,67.28,25200.0,58.4333,58.442,58.2943,58.442,25200.0
2008-01-14 11:40:00,67.27,67.29,67.11,67.12,12200.0,58.4333,58.4507,58.2943,58.303,12200.0
2008-01-14 11:50:00,67.11,67.18,66.93,66.95,16700.0,58.2943,58.3551,58.138,58.1553,16700.0
2008-01-14 12:00:00,66.95,67.03,66.88,66.96,29300.0,58.1553,58.2248,58.0945,58.164,29300.0
2008-01-14 12:10:00,66.96,67.14,66.95,67.05,21100.0,58.164,58.3204,58.1553,58.2422,21100.0
2008-01-14 12:20:00,67.03,67.06,66.94,66.94,11200.0,58.2248,58.2509,58.1466,58.1466,11200.0
2008-01-14 12:30:00,66.92,67.07,66.9,66.98,15200.0,58.1293,58.2596,58.1119,58.1814,15200.0
2008-01-14 12:40:00,66.98,66.99,66.92,66.95,19700.0,58.1814,58.1901,58.1293,58.1553,19700.0
2008-01-14 12:50:00,66.97,67.11,66.94,67.04,17200.0,58.1727,58.2943,58.1466,58.2335,17200.0
2008-01-14 13:00:00,67.06,67.12,67.02,67.09,9600.0,58.2509,58.303,58.2161,58.2769,9600.0
2008-01-14 13:10:00,67.07,67.09,67.03,67.04,11200.0,58.2596,58.2769,58.2248,58.2335,11200.0
2008-01-14 13:20:00,67.05,67.16,67.05,67.08,12900.0,58.2422,58.3377,58.2422,58.2683,12900.0
2008-01-14 13:30:00,67.07,67.07,67.0,67.04,14800.0,58.2596,58.2596,58.1988,58.2335,14800.0
2008-01-14 13:40:00,67.04,67.07,66.98,67.01,26100.0,58.2335,58.2596,58.1814,58.2075,26100.0
2008-01-14 13:50:00,67.0,67.04,66.98,66.98,18600.0,58.1988,58.2335,58.1814,58.1814,18600.0
2008-01-14 14:00:00,66.98,67.02,66.94,66.98,20900.0,58.1814,58.2161,58.1466,58.1814,20900.0
2008-01-14 14:10:00,66.97,67.09,66.93,66.99,24700.0,58.1727,58.2769,58.138,58.1901,24700.0
2008-01-14 14:20:00,67.0,67.0,66.8,66.8,23800.0,58.1988,58.1988,58.025,58.025,23800.0
2008-01-14 14:30:00,66.8,67.0,66.79,66.97,35300.0,58.025,58.1988,58.0164,58.1727,35300.0
2008-01-14 14:40:00,66.95,67.06,66.91,66.99,14800.0,58.1553,58.2509,58.1206,58.1901,14800.0
2008-01-14 14:50:00,66.98,67.03,66.88,66.93,50400.0,58.1814,58.2248,58.0945,58.138,50400.0
2008-01-14 15:00:00,66.93,67.0,66.84,66.9,60200.0,58.138,58.1988,58.0598,58.1119,60200.0
2008-01-14 15:10:00,66.91,67.01,66.85,66.85,32300.0,58.1206,58.2075,58.0685,58.0685,32300.0
2008-01-14 15:20:00,66.85,66.9,66.73,66.82,24900.0,58.0685,58.1119,57.9642,58.0424,24900.0
2008-01-14 15:30:00,66.82,67.03,66.78,67.01,54400.0,58.0424,58.2248,58.0077,58.2075,54400.0
2008-01-14 15:40:00,66.98,67.15,66.91,67.07,47500.0,58.1814,58.3291,58.1206,58.2596,47500.0
2008-01-14 15:50:00,67.05,67.15,67.03,67.06,71700.0,58.2422,58.3291,58.2248,58.2509,71700.0
2008-01-15 09:30:00,66.4,66.4,66.02,66.15,71100.0,57.6776,57.6776,57.3475,57.4604,71100.0
2008-01-15 09:40:00,66.17,66.17,65.59,65.75,86500.0,57.4778,57.4778,56.974,57.113,86500.0
2008-01-15 09:50:00,65.76,65.89,65.73,65.81,40400.0,57.1217,57.2346,57.0956,57.1651,40400.0
2008-01-15 10:00:00,65.8,65.85,65.74,65.81,54500.0,57.1564,57.1998,57.1043,57.1651,54500.0
2008-01-15 10:10:00,65.8,65.91,65.72,65.75,33700.0,57.1564,57.2519,57.0869,57.113,33700.0
2008-01-15 10:20:00,65.74,65.88,65.74,65.82,32000.0,57.1043,57.2259,57.1043,57.1738,32000.0
2008-01-15 10:30:00,65.8,66.33,65.78,66.23,84400.0,57.1564,57.6168,57.139,57.5299,84400.0
2008-01-15 10:40:00,66.22,66.26,65.75,65.81,27800.0,57.5212,57.556,57.113,57.1651,27800.0
2008-01-15 10:50:00,65.81,66.1,65.75,66.06,25500.0,57.1651,57.417,57.113,57.3822,25500.0
2008-01-15 11:00:00,66.04,66.04,65.57,65.59,23300.0,57.3649,57.3649,56.9566,56.974,23300.0
2008-01-15 11:10:00,65.61,65.67,65.52,65.52,31000.0,56.9914,57.0435,56.9132,56.9132,31000.0
2008-01-15 11:20:00,65.51,65.53,65.37,65.45,21500.0,56.9045,56.9219,56.7829,56.8524,21500.0
2008-01-15 11:30:00,65.41,65.58,65.4,65.54,28000.0,56.8176,56.9653,56.8089,56.9306,28000.0
2008-01-15 11:40:00,65.55,65.65,65.49,65.57,19200.0,56.9392,57.0261,56.8871,56.9566,19200.0
2008-01-15 11:50:00,65.61,65.7,65.54,65.7,16800.0,56.9914,57.0695,56.9306,57.0695,16800.0
2008-01-15 12:00:00,65.71,65.72,65.5,65.71,53500.0,57.0782,57.0869,56.8958,57.0782,53500.0
2008-01-15 12:10:00,65.73,65.85,65.66,65.66,39300.0,57.0956,57.1998,57.0348,57.0348,39300.0
2008-01-15 12:20:00,65.68,65.69,65.5,65.51,39300.0,57.0522,57.0608,56.8958,56.9045,39300.0
2008-01-15 12:30:00,65.51,65.75,65.5,65.69,47900.0,56.9045,57.113,56.8958,57.0608,47900.0
2008-01-15 12:40:00,65.69,65.75,65.58,65.71,16700.0,57.0608,57.113,56.9653,57.0782,16700.0
2008-01-15 12:50:00,65.74,65.78,65.69,65.78,15900.0,57.1043,57.139,57.0608,57.139,15900.0
2008-01-15 13:00:00,65.78,65.98,65.76,65.98,31900.0,57.139,57.3128,57.1217,57.3128,31900.0
2008-01-15 13:10:00,65.98,66.14,65.96,66.04,31900.0,57.3128,57.4517,57.2954,57.3649,31900.0
2008-01-15 13:20:00,66.01,66.02,65.87,65.88,21600.0,57.3388,57.3475,57.2172,57.2259,21600.0
2008-01-15 13:30:00,65.91,65.97,65.83,65.95,14200.0,57.2519,57.3041,57.1825,57.2867,14200.0
2008-01-15 13:40:00,65.96,66.01,65.94,66.0,12400.0,57.2954,57.3388,57.278,57.3301,12400.0
2008-01-15 13:50:00,66.0,66.02,65.92,66.0,12600.0,57.3301,57.3475,57.2606,57.3301,12600.0
2008-01-15 14:00:00,66.02,66.03,65.97,66.0,23100.0,57.3475,57.3562,57.3041,57.3301,23100.0
2008-01-15 14:10:00,66.0,66.11,65.96,66.11,50900.0,57.3301,57.4257,57.2954,57.4257,50900.0
2008-01-15 14:20:00,66.09,66.13,65.96,66.0,33600.0,57.4083,57.443,57.2954,57.3301,33600.0
2008-01-15 14:30:00,65.99,66.02,65.84,65.89,28200.0,57.3214,57.3475,57.1911,57.2346,28200.0
2008-01-15 14:40:00,65.9,65.94,65.75,65.88,31600.0,57.2433,57.278,57.113,57.2259,31600.0
2008-01-15 14:50:00,65.9,65.93,65.55,65.65,53600.0,57.2433,57.2693,56.9392,57.0261,53600.0
2008-01-15 15:00:00,65.66,65.68,65.53,65.68,28200.0,57.0348,57.0522,56.9219,57.0522,28200.0
2008-01-15 15:10:00,65.66,65.71,65.58,65.66,31800.0,57.0348,57.0782,56.9653,57.0348,31800.0
2008-01-15 15:20:00,65.65,65.96,65.61,65.95,35600.0,57.0261,57.2954,56.9914,57.2867,35600.0
2008-01-15 15:30:00,65.94,66.11,65.88,65.92,50900.0,57.278,57.4257,57.2259,57.2606,50900.0
2008-01-15 15:40:00,65.91,65.91,65.65,65.75,88600.0,57.2519,57.2519,57.0261,57.113,88600.0
2008-01-15 15:50:00,65.76,65.77,65.58,65.59,115600.0,57.1217,57.1303,56.9653,56.974,115600.0
2008-01-16 09:30:00,65.29,66.32,65.29,66.25,79600.0,56.7134,57.6081,56.7134,57.5473,79600.0
2008-01-16 09:40:00,66.25,66.85,66.23,66.83,70900.0,57.5473,58.0685,57.5299,58.0511,70900.0
2008-01-16 09:50:00,66.82,67.1,66.71,66.89,41900.0,58.0424,58.2856,57.9469,58.1032,41900.0
2008-01-16 10:00:00,66.86,67.52,66.8,67.43,55300.0,58.0772,58.6505,58.025,58.5723,55300.0
2008-01-16 10:10:00,67.43,67.48,67.05,67.16,52400.0,58.5723,58.6157,58.2422,58.3377,52400.0
2008-01-16 10:20:00,67.15,67.37,67.14,67.21,34900.0,58.3291,58.5202,58.3204,58.3812,34900.0
2008-01-16 10:30:00,67.2,67.27,67.16,67.23,46600.0,58.3725,58.4333,58.3377,58.3986,46600.0
2008-01-16 10:40:00,67.24,67.35,67.16,67.35,48300.0,58.4072,58.5028,58.3377,58.5028,48300.0
2008-01-16 10:50:00,67.32,67.85,67.32,67.73,54100.0,58.4767,58.9371,58.4767,58.8329,54100.0
2008-01-16 11:00:00,67.73,67.73,67.49,67.52,62100.0,58.8329,58.8329,58.6244,58.6505,62100.0
2008-01-16 11:10:00,67.53,67.56,67.28,67.34,53500.0,58.6591,58.6852,58.442,58.4941,53500.0
2008-01-16 11:20:00,67.36,67.39,66.96,66.98,66900.0,58.5115,58.5375,58.164,58.1814,66900.0
2008-01-16 11:30:00,66.98,67.05,66.86,66.87,30000.0,58.1814,58.2422,58.0772,58.0858,30000.0
2008-01-16 11:40:00,66.86,67.2,66.86,67.17,41200.0,58.0772,58.3725,58.0772,58.3464,41200.0
2008-01-16 11:50:00,67.17,67.45,67.16,67.37,27500.0,58.3464,58.5897,58.3377,58.5202,27500.0
2008-01-16 12:00:00,67.36,67.41,67.1,67.26,29400.0,58.5115,58.5549,58.2856,58.4246,29400.0
2008-01-16 12:10:00,67.26,67.35,67.25,67.3,27100.0,58.4246,58.5028,58.4159,58.4594,27100.0
2008-01-16 12:20:00,67.32,67.34,67.2,67.34,13000.0,58.4767,58.4941,58.3725,58.4941,13000.0
2008-01-16 12:30:00,67.32,67.42,67.19,67.27,34600.0,58.4767,58.5636,58.3638,58.4333,34600.0
2008-01-16 12:40:00,67.26,67.33,67.2,67.22,23000.0,58.4246,58.4854,58.3725,58.3899,23000.0
2008-01-16 12:50:00,67.26,67.29,67.19,67.27,23000.0,58.4246,58.4507,58.3638,58.4333,23000.0
2008-01-16 13:00:00,67.27,67.43,67.27,67.42,20200.0,58.4333,58.5723,58.4333,58.5636,20200.0
2008-01-16 13:10:00,67.39,67.52,67.38,67.5,65700.0,58.5375,58.6505,58.5288,58.6331,65700.0
2008-01-16 13:20:00,67.5,67.6,67.45,67.55,30000.0,58.6331,58.7199,58.5897,58.6765,30000.0
2008-01-16 13:30:00,67.54,67.97,67.51,67.73,59300.0,58.6678,59.0413,58.6418,58.8329,59300.0
2008-01-16 13:40:00,67.72,67.79,67.45,67.46,35100.0,58.8242,58.885,58.5897,58.5983,35100.0
2008-01-16 13:50:00,67.45,67.65,67.43,67.63,43900.0,58.5897,58.7634,58.5723,58.746,43900.0
2008-01-16 14:00:00,67.64,67.67,67.51,67.63,44800.0,58.7547,58.7808,58.6418,58.746,44800.0
2008-01-16 14:10:00,67.64,67.65,67.52,67.6,36800.0,58.7547,58.7634,58.6505,58.7199,36800.0
2008-01-16 14:20:00,67.57,67.72,67.54,67.71,98800.0,58.6939,58.8242,58.6678,58.8155,98800.0
2008-01-16 14:30:00,67.72,67.89,67.69,67.87,56700.0,58.8242,58.9719,58.7981,58.9545,56700.0
2008-01-16 14:40:00,67.84,68.0,67.83,67.99,78700.0,58.9284,59.0674,58.9197,59.0587,78700.0
2008-01-16 14:50:00,67.99,68.12,67.95,68.02,77900.0,59.0587,59.1716,59.024,59.0848,77900.0
2008-01-16 15:00:00,68.02,68.13,67.97,68.11,53100.0,59.0848,59.1803,59.0413,59.163,53100.0
2008-01-16 15:10:00,68.1,68.28,68.08,68.22,52100.0,59.1543,59.3106,59.1369,59.2585,52100.0
2008-01-16 15:20:00,68.2,68.3,68.11,68.25,68100.0,59.2411,59.328,59.163,59.2846,68100.0
2008-01-16 15:30:00,68.27,68.36,68.19,68.26,104500.0,59.3019,59.3801,59.2324,59.2932,104500.0
2008-01-16 15:40:00,68.25,68.27,68.04,68.04,122400.0,59.2846,59.3019,59.1021,59.1021,122400.0
2008-01-16 15:50:00,68.04,68.12,67.94,67.94,102700.0,59.1021,59.1716,59.0153,59.0153,102700.0
2008-01-17 09:30:00,68.3,68.46,67.22,67.54,63600.0,59.328,59.467,58.3899,58.6678,63600.0
2008-01-17 09:40:00,67.5,67.83,67.25,67.52,93500.0,58.6331,58.9197,58.4159,58.6505,93500.0
2008-01-17 09:50:00,67.48,67.6,67.11,67.34,70500.0,58.6157,58.7199,58.2943,58.4941,70500.0
2008-01-17 10:00:00,67.31,67.41,66.95,67.3,79000.0,58.468,58.5549,58.1553,58.4594,79000.0
2008-01-17 10:10:00,67.28,67.5,67.02,67.03,49000.0,58.442,58.6331,58.2161,58.2248,49000.0
2008-01-17 10:20:00,67.07,67.41,67.01,67.26,42600.0,58.2596,58.5549,58.2075,58.4246,42600.0
2008-01-17 10:30:00,67.21,67.39,67.02,67.1,62600.0,58.3812,58.5375,58.2161,58.2856,62600.0
2008-01-17 10:40:00,67.12,67.22,67.0,67.21,49400.0,58.303,58.3899,58.1988,58.3812,49400.0
2008-01-17 10:50:00,67.19,67.44,67.11,67.33,28200.0,58.3638,58.581,58.2943,58.4854,28200.0
2008-01-17 11:00:00,67.34,67.5,67.3,67.43,26500.0,58.4941,58.6331,58.4594,58.5723,26500.0
2008-01-17 11:10:00,67.44,67.47,67.25,67.33,23400.0,58.581,58.607,58.4159,58.4854,23400.0
2008-01-17 11:20:00,67.33,67.34,66.98,67.0,18400.0,58.4854,58.4941,58.1814,58.1988,18400.0
2008-01-17 11:30:00,67.01,67.12,66.9,66.91,15100.0,58.2075,58.303,58.1119,58.1206,15100.0
2008-01-17 11:40:00,66.9,66.97,66.82,66.94,22900.0,58.1119,58.1727,58.0424,58.1466,22900.0
2008-01-17 11:50:00,66.97,67.05,66.8,66.85,18000.0,58.1727,58.2422,58.025,58.0685,18000.0
2008-01-17 12:00:00,66.87,66.88,66.67,66.72,37000.0,58.0858,58.0945,57.9121,57.9555,37000.0
2008-01-17 12:10:00,66.68,66.79,66.65,66.73,32900.0,57.9208,58.0164,57.8947,57.9642,32900.0
2008-01-17 12:20:00,66.74,66.77,66.61,66.64,17200.0,57.9729,57.999,57.86,57.8861,17200.0
2008-01-17 12:30:00,66.66,66.92,66.63,66.85,41400.0,57.9034,58.1293,57.8774,58.0685,41400.0
2008-01-17 12:40:00,66.79,66.89,66.7,66.86,42700.0,58.0164,58.1032,57.9382,58.0772,42700.0
2008-01-17 12:50:00,66.85,66.88,66.66,66.68,26500.0,58.0685,58.0945,57.9034,57.9208,26500.0
2008-01-17 13:00:00,66.69,66.69,66.51,66.59,41300.0,57.9295,57.9295,57.7731,57.8426,41300.0
2008-01-17 13:10:00,66.59,66.88,66.54,66.76,25300.0,57.8426,58.0945,57.7992,57.9903,25300.0
2008-01-17 13:20:00,66.75,66.89,66.65,66.89,46200.0,57.9816,58.1032,57.8947,58.1032,46200.0
2008-01-17 13:30:00,66.89,67.1,66.89,67.09,34900.0,58.1032,58.2856,58.1032,58.2769,34900.0
2008-01-17 13:40:00,67.07,67.17,66.92,67.02,46600.0,58.2596,58.3464,58.1293,58.2161,46600.0
2008-01-17 13:50:00,67.05,67.3,67.0,67.23,37900.0,58.2422,58.4594,58.1988,58.3986,37900.0
2008-01-17 14:00:00,67.21,67.27,67.08,67.11,29900.0,58.3812,58.4333,58.2683,58.2943,29900.0
2008-01-17 14:10:00,67.09,67.15,67.0,67.1,26100.0,58.2769,58.3291,58.1988,58.2856,26100.0
2008-01-17 14:20:00,67.11,67.13,66.99,67.01,33800.0,58.2943,58.3117,58.1901,58.2075,33800.0
2008-01-17 14:30:00,67.03,67.08,66.72,66.74,31400.0,58.2248,58.2683,57.9555,57.9729,31400.0
2008-01-17 14:40:00,66.78,67.03,66.7,67.0,55400.0,58.0077,58.2248,57.9382,58.1988,55400.0
2008-01-17 14:50:00,67.01,67.23,66.97,67.11,46900.0,58.2075,58.3986,58.1727,58.2943,46900.0
2008-01-17 15:00:00,67.08,67.43,67.03,67.34,74800.0,58.2683,58.5723,58.2248,58.4941,74800.0
2008-01-17 15:10:00,67.34,67.38,67.15,67.21,50100.0,58.4941,58.5288,58.3291,58.3812,50100.0
2008-01-17 15:20:00,67.21,67.23,66.95,66.95,62200.0,58.3812,58.3986,58.1553,58.1553,62200.0
2008-01-17 15:30:00,66.92,67.04,66.78,66.85,86900.0,58.1293,58.2335,58.0077,58.0685,86900.0
2008-01-17 15:40:00,66.85,66.97,66.67,66.73,57400.0,58.0685,58.1727,57.9121,57.9642,57400.0
2008-01-17 15:50:00,66.74,66.83,66.55,66.62,94400.0,57.9729,58.0511,57.8079,57.8687,94400.0
2008-01-18 09:30:00,67.22,68.4,65.3,65.46,293700.0,58.3899,59.4149,56.7221,56.8611,293700.0
2008-01-18 09:40:00,65.45,66.27,65.1,66.21,95500.0,56.8524,57.5647,56.5484,57.5125,95500.0
2008-01-18 09:50:00,66.19,66.44,66.01,66.32,39300.0,57.4952,57.7123,57.3388,57.6081,39300.0
2008-01-18 10:00:00,66.33,66.71,66.26,66.43,44900.0,57.6168,57.9469,57.556,57.7036,44900.0
2008-01-18 10:10:00,66.42,66.78,66.38,66.63,23600.0,57.695,58.0077,57.6602,57.8774,23600.0
2008-01-18 10:20:00,66.64,66.69,66.4,66.56,30500.0,57.8861,57.9295,57.6776,57.8166,30500.0
2008-01-18 10:30:00,66.54,66.65,66.44,66.44,14300.0,57.7992,57.8947,57.7123,57.7123,14300.0
2008-01-18 10:40:00,66.47,66.48,66.04,66.2,32800.0,57.7384,57.7471,57.3649,57.5039,32800.0
2008-01-18 10:50:00,66.22,66.28,66.05,66.18,15200.0,57.5212,57.5733,57.3736,57.4865,15200.0
2008-01-18 11:00:00,66.21,66.33,66.07,66.11,32600.0,57.5125,57.6168,57.3909,57.4257,32600.0
2008-01-18 11:10:00,66.11,66.18,65.75,65.84,78000.0,57.4257,57.4865,57.113,57.1911,78000.0
2008-01-18 11:20:00,65.83,65.84,65.28,65.64,97400.0,57.1825,57.1911,56.7047,57.0174,97400.0
2008-01-18 11:30:00,65.63,65.77,65.56,65.61,23000.0,57.0087,57.1303,56.9479,56.9914,23000.0
2008-01-18 11:40:00,65.53,65.58,65.09,65.12,51400.0,56.9219,56.9653,56.5397,56.5657,51400.0
2008-01-18 11:50:00,65.12,65.14,64.31,64.32,222100.0,56.5657,56.5831,55.8621,55.8708,222100.0
2008-01-18 12:00:00,64.28,64.73,64.15,64.69,105500.0,55.8361,56.227,55.7231,56.1922,105500.0
2008-01-18 12:10:00,64.74,65.15,64.68,65.1,83800.0,56.2356,56.5918,56.1835,56.5484,83800.0
2008-01-18 12:20:00,65.1,65.5,65.1,65.47,34900.0,56.5484,56.8958,56.5484,56.8697,34900.0
2008-01-18 12:30:00,65.46,65.69,65.45,65.65,94300.0,56.8611,57.0608,56.8524,57.0261,94300.0
2008-01-18 12:40:00,65.62,65.66,65.51,65.62,39400.0,57.0,57.0348,56.9045,57.0,39400.0
2008-01-18 12:50:00,65.65,65.65,65.21,65.37,32100.0,57.0261,57.0261,56.6439,56.7829,32100.0
2008-01-18 13:00:00,65.34,65.46,65.23,65.28,26700.0,56.7568,56.8611,56.6613,56.7047,26700.0
2008-01-18 13:10:00,65.29,65.29,64.99,65.01,25500.0,56.7134,56.7134,56.4528,56.4702,25500.0
2008-01-18 13:20:00,65.01,65.06,64.86,64.91,47400.0,56.4702,56.5136,56.3399,56.3833,47400.0
2008-01-18 13:30:00,64.9,65.04,64.9,64.95,37100.0,56.3746,56.4962,56.3746,56.4181,37100.0
2008-01-18 13:40:00,64.96,65.16,64.91,65.14,37400.0,56.4267,56.6005,56.3833,56.5831,37400.0
2008-01-18 13:50:00,65.13,65.23,65.05,65.15,21300.0,56.5744,56.6613,56.5049,56.5918,21300.0
2008-01-18 14:00:00,65.16,65.27,64.99,64.99,26500.0,56.6005,56.696,56.4528,56.4528,26500.0
2008-01-18 14:10:00,65.01,65.02,64.74,64.81,44400.0,56.4702,56.4789,56.2356,56.2964,44400.0
2008-01-18 14:20:00,64.82,64.83,64.57,64.63,63600.0,56.3051,56.3138,56.088,56.1401,63600.0
2008-01-18 14:30:00,64.62,64.66,64.39,64.48,66000.0,56.1314,56.1662,55.9316,56.0098,66000.0
2008-01-18 14:40:00,64.49,64.53,64.39,64.43,44600.0,56.0185,56.0532,55.9316,55.9664,44600.0
2008-01-18 14:50:00,64.43,64.55,64.35,64.49,64100.0,55.9664,56.0706,55.8969,56.0185,64100.0
2008-01-18 15:00:00,64.49,64.9,64.36,64.84,64200.0,56.0185,56.3746,55.9056,56.3225,64200.0
2008-01-18 15:10:00,64.84,64.96,64.66,64.69,53800.0,56.3225,56.4267,56.1662,56.1922,53800.0
2008-01-18 15:20:00,64.69,64.78,64.45,64.53,45100.0,56.1922,56.2704,55.9837,56.0532,45100.0
2008-01-18 15:30:00,64.53,64.73,64.51,64.6,62900.0,56.0532,56.227,56.0359,56.114,62900.0
2008-01-18 15:40:00,64.59,64.95,64.49,64.88,118800.0,56.1053,56.4181,56.0185,56.3573,118800.0
2008-01-18 15:50:00,64.91,64.91,64.78,64.83,118200.0,56.3833,56.3833,56.2704,56.3138,118200.0
2008-01-22 09:30:00,63.51,65.2,62.23,63.11,129000.0,55.1672,56.6352,54.0554,54.8198,129000.0
2008-01-22 09:40:00,63.1,63.33,62.54,62.6,91300.0,54.8111,55.0109,54.3246,54.3768,91300.0
2008-01-22 09:50:00,62.64,63.41,62.38,62.5,95400.0,54.4115,55.0804,54.1857,54.2899,95400.0
2008-01-22 10:00:00,62.47,62.86,62.35,62.75,76300.0,54.2638,54.6026,54.1596,54.5071,76300.0
2008-01-22 10:10:00,62.81,63.43,62.56,63.29,67000.0,54.5592,55.0977,54.342,54.9761,67000.0
2008-01-22 10:20:00,63.27,63.86,63.15,63.69,99100.0,54.9587,55.4712,54.8545,55.3236,99100.0
2008-01-22 10:30:00,63.67,63.88,63.54,63.72,97800.0,55.3062,55.4886,55.1933,55.3496,97800.0
2008-01-22 10:40:00,63.72,64.1,63.6,63.8,92200.0,55.3496,55.6797,55.2454,55.4191,92200.0
2008-01-22 10:50:00,63.73,63.74,63.46,63.51,56700.0,55.3583,55.367,55.1238,55.1672,56700.0
2008-01-22 11:00:00,63.51,63.65,63.45,63.52,43500.0,55.1672,55.2888,55.1151,55.1759,43500.0
2008-01-22 11:10:00,63.51,63.62,63.38,63.38,82600.0,55.1672,55.2628,55.0543,55.0543,82600.0
2008-01-22 11:20:00,63.43,63.5,63.19,63.33,37100.0,55.0977,55.1585,54.8893,55.0109,37100.0
2008-01-22 11:30:00,63.32,63.37,63.1,63.17,49100.0,55.0022,55.0456,54.8111,54.8719,49100.0
2008-01-22 11:40:00,63.16,63.48,63.15,63.36,37100.0,54.8632,55.1412,54.8545,55.0369,37100.0
2008-01-22 11:50:00,63.32,63.35,63.03,63.09,79000.0,55.0022,55.0282,54.7503,54.8024,79000.0
2008-01-22 12:00:00,63.1,63.37,63.0,63.3,31600.0,54.8111,55.0456,54.7242,54.9848,31600.0
2008-01-22 12:10:00,63.32,63.4,63.0,63.02,29300.0,55.0022,55.0717,54.7242,54.7416,29300.0
2008-01-22 12:20:00,63.02,63.23,62.95,63.15,27400.0,54.7416,54.924,54.6808,54.8545,27400.0
2008-01-22 12:30:00,63.13,63.13,63.0,63.03,16100.0,54.8371,54.8371,54.7242,54.7503,16100.0
2008-01-22 12:40:00,63.01,63.05,62.87,62.87,24900.0,54.7329,54.7676,54.6113,54.6113,24900.0
2008-01-22 12:50:00,62.87,63.03,62.83,62.92,32600.0,54.6113,54.7503,54.5765,54.6547,32600.0
2008-01-22 13:00:00,62.95,63.15,62.91,63.1,35100.0,54.6808,54.8545,54.646,54.8111,35100.0
2008-01-22 13:10:00,63.09,63.28,63.03,63.09,16800.0,54.8024,54.9674,54.7503,54.8024,16800.0
2008-01-22 13:20:00,63.04,63.09,62.86,62.92,19800.0,54.759,54.8024,54.6026,54.6547,19800.0
2008-01-22 13:30:00,62.9,63.03,62.81,62.99,34500.0,54.6373,54.7503,54.5592,54.7155,34500.0
2008-01-22 13:40:00,63.02,63.12,62.84,63.04,25800.0,54.7416,54.8284,54.5852,54.759,25800.0
2008-01-22 13:50:00,63.05,63.16,62.84,62.95,23000.0,54.7676,54.8632,54.5852,54.6808,23000.0
2008-01-22 14:00:00,62.97,62.99,62.72,62.78,34100.0,54.6982,54.7155,54.481,54.5331,34100.0
2008-01-22 14:10:00,62.77,63.15,62.73,63.09,44500.0,54.5244,54.8545,54.4897,54.8024,44500.0
2008-01-22 14:20:00,63.13,63.28,63.06,63.08,31600.0,54.8371,54.9674,54.7763,54.7937,31600.0
2008-01-22 14:30:00,63.06,63.13,62.83,62.85,29200.0,54.7763,54.8371,54.5765,54.5939,29200.0
2008-01-22 14:40:00,62.89,63.19,62.85,63.14,23600.0,54.6287,54.8893,54.5939,54.8458,23600.0
2008-01-22 14:50:00,63.17,63.26,63.03,63.14,21800.0,54.8719,54.9501,54.7503,54.8458,21800.0
2008-01-22 15:00:00,63.14,63.32,63.06,63.31,42600.0,54.8458,55.0022,54.7763,54.9935,42600.0
2008-01-22 15:10:00,63.3,63.3,62.91,63.06,40700.0,54.9848,54.9848,54.646,54.7763,40700.0
2008-01-22 15:20:00,63.04,63.18,62.99,63.16,27900.0,54.759,54.8806,54.7155,54.8632,27900.0
2008-01-22 15:30:00,63.16,63.55,63.14,63.44,50900.0,54.8632,55.202,54.8458,55.1064,50900.0
2008-01-22 15:40:00,63.43,63.55,63.06,63.09,83200.0,55.0977,55.202,54.7763,54.8024,83200.0
2008-01-22 15:50:00,63.1,63.21,62.93,63.13,155200.0,54.8111,54.9066,54.6634,54.8371,155200.0
2008-01-23 09:30:00,61.97,62.43,60.87,61.36,122300.0,53.8295,54.2291,52.874,53.2996,122300.0
2008-01-23 09:40:00,61.36,61.94,61.12,61.91,124700.0,53.2996,53.8035,53.0912,53.7774,124700.0
2008-01-23 09:50:00,61.89,61.9,61.66,61.84,81100.0,53.76,53.7687,53.5602,53.7166,81100.0
2008-01-23 10:00:00,61.83,62.76,61.81,62.32,179600.0,53.7079,54.5157,53.6905,54.1335,179600.0
2008-01-23 10:10:00,62.34,62.85,62.07,62.75,112400.0,54.1509,54.5939,53.9164,54.5071,112400.0
2008-01-23 10:20:00,62.72,62.9,62.54,62.66,76600.0,54.481,54.6373,54.3246,54.4289,76600.0
2008-01-23 10:30:00,62.66,62.76,62.37,62.47,76700.0,54.4289,54.5157,54.177,54.2638,76700.0
2008-01-23 10:40:00,62.48,62.5,62.01,62.42,62800.0,54.2725,54.2899,53.8643,54.2204,62800.0
2008-01-23 10:50:00,62.41,62.43,62.12,62.34,34600.0,54.2117,54.2291,53.9598,54.1509,34600.0
2008-01-23 11:00:00,62.34,62.48,61.84,61.85,39600.0,54.1509,54.2725,53.7166,53.7253,39600.0
2008-01-23 11:10:00,61.87,62.03,61.74,61.97,29700.0,53.7427,53.8816,53.6297,53.8295,29700.0
2008-01-23 11:20:00,61.99,62.25,61.9,61.93,62000.0,53.8469,54.0727,53.7687,53.7948,62000.0
2008-01-23 11:30:00,61.89,62.0,61.87,61.96,47800.0,53.76,53.8556,53.7427,53.8208,47800.0
2008-01-23 11:40:00,62.0,62.04,61.55,61.69,42000.0,53.8556,53.8903,53.4647,53.5863,42000.0
2008-01-23 11:50:00,61.66,61.71,61.6,61.63,25300.0,53.5602,53.6037,53.5081,53.5342,25300.0
2008-01-23 12:00:00,61.63,61.68,61.47,61.52,26200.0,53.5342,53.5776,53.3952,53.4386,26200.0
2008-01-23 12:10:00,61.52,61.79,61.46,61.79,28400.0,53.4386,53.6732,53.3865,53.6732,28400.0
2008-01-23 12:20:00,61.72,61.76,61.56,61.56,20800.0,53.6124,53.6471,53.4734,53.4734,20800.0
2008-01-23 12:30:00,61.56,61.57,61.18,61.18,28200.0,53.4734,53.4821,53.1433,53.1433,28200.0
2008-01-23 12:40:00,61.18,61.26,60.72,60.85,77900.0,53.1433,53.2128,52.7437,52.8566,77900.0
2008-01-23 12:50:00,60.86,61.01,60.86,61.0,41700.0,52.8653,52.9956,52.8653,52.9869,41700.0
2008-01-23 13:00:00,60.99,61.22,60.93,61.2,134700.0,52.9782,53.178,52.9261,53.1607,134700.0
2008-01-23 13:10:00,61.19,61.19,60.86,61.17,51200.0,53.152,53.152,52.8653,53.1346,51200.0
2008-01-23 13:20:00,61.18,61.49,61.18,61.31,31300.0,53.1433,53.4126,53.1433,53.2562,31300.0
2008-01-23 13:30:00,61.32,61.5,61.05,61.44,48800.0,53.2649,53.4213,53.0304,53.3691,48800.0
2008-01-23 13:40:00,61.42,61.57,61.21,61.52,37100.0,53.3518,53.4821,53.1693,53.4386,37100.0
2008-01-23 13:50:00,61.55,61.67,61.32,61.53,30000.0,53.4647,53.5689,53.2649,53.4473,30000.0
2008-01-23 14:00:00,61.52,61.52,61.33,61.43,44700.0,53.4386,53.4386,53.2736,53.3604,44700.0
2008-01-23 14:10:00,61.45,61.58,61.22,61.23,37300.0,53.3778,53.4907,53.178,53.1867,37300.0
2008-01-23 14:20:00,61.23,61.76,61.21,61.73,90100.0,53.1867,53.6471,53.1693,53.621,90100.0
2008-01-23 14:30:00,61.73,61.81,61.68,61.77,85600.0,53.621,53.6905,53.5776,53.6558,85600.0
2008-01-23 14:40:00,61.75,61.77,61.6,61.64,82200.0,53.6384,53.6558,53.5081,53.5429,82200.0
2008-01-23 14:50:00,61.65,61.7,61.55,61.7,57200.0,53.5515,53.595,53.4647,53.595,57200.0
2008-01-23 15:00:00,61.68,62.28,61.58,62.25,120800.0,53.5776,54.0988,53.4907,54.0727,120800.0
2008-01-23 15:10:00,62.28,62.55,62.18,62.41,141200.0,54.0988,54.3333,54.0119,54.2117,141200.0
2008-01-23 15:20:00,62.43,62.68,62.4,62.53,122400.0,54.2291,54.4462,54.203,54.316,122400.0
2008-01-23 15:30:00,62.55,63.17,62.51,63.17,147000.0,54.3333,54.8719,54.2986,54.8719,147000.0
2008-01-23 15:40:00,63.18,63.49,62.73,63.49,214300.0,54.8806,55.1498,54.4897,55.1498,214300.0
2008-01-23 15:50:00,63.22,63.49,62.97,63.41,125800.0,54.9153,55.1498,54.6982,55.0804,125800.0
2008-01-24 09:30:00,63.38,63.38,61.97,62.1,125500.0,55.0543,55.0543,53.8295,53.9424,125500.0
2008-01-24 09:40:00,62.11,62.11,61.43,61.58,146100.0,53.9511,53.9511,53.3604,53.4907,146100.0
2008-01-24 09:50:00,61.58,62.15,61.57,62.03,393300.0,53.4907,53.9859,53.4821,53.8816,393300.0
2008-01-24 10:00:00,62.03,62.47,62.0,62.34,129200.0,53.8816,54.2638,53.8556,54.1509,129200.0
2008-01-24 10:10:00,62.33,62.4,62.19,62.26,255900.0,54.1422,54.203,54.0206,54.0814,255900.0
2008-01-24 10:20:00,62.26,62.44,62.14,62.3,158800.0,54.0814,54.2378,53.9772,54.1162,158800.0
2008-01-24 10:30:00,62.3,62.59,62.27,62.58,120500.0,54.1162,54.3681,54.0901,54.3594,120500.0
2008-01-24 10:40:00,62.59,62.88,62.55,62.65,107200.0,54.3681,54.62,54.3333,54.4202,107200.0
2008-01-24 10:50:00,62.66,62.66,62.45,62.49,38700.0,54.4289,54.4289,54.2465,54.2812,38700.0
2008-01-24 11:00:00,62.49,62.54,62.4,62.53,54600.0,54.2812,54.3246,54.203,54.316,54600.0
2008-01-24 11:10:00,62.53,62.68,62.52,62.55,70100.0,54.316,54.4462,54.3073,54.3333,70100.0
2008-01-24 11:20:00,62.57,62.79,62.53,62.79,76200.0,54.3507,54.5418,54.316,54.5418,76200.0
2008-01-24 11:30:00,62.76,62.76,62.51,62.54,24300.0,54.5157,54.5157,54.2986,54.3246,24300.0
2008-01-24 11:40:00,62.54,62.83,62.52,62.74,40900.0,54.3246,54.5765,54.3073,54.4984,40900.0
2008-01-24 11:50:00,62.76,62.83,62.66,62.74,39500.0,54.5157,54.5765,54.4289,54.4984,39500.0
2008-01-24 12:00:00,62.71,62.85,62.67,62.72,28700.0,54.4723,54.5939,54.4376,54.481,28700.0
2008-01-24 12:10:00,62.75,62.85,62.71,62.78,45700.0,54.5071,54.5939,54.4723,54.5331,45700.0
2008-01-24 12:20:00,62.78,62.8,62.73,62.74,42300.0,54.5331,54.5505,54.4897,54.4984,42300.0
2008-01-24 12:30:00,62.74,62.85,62.66,62.66,39500.0,54.4984,54.5939,54.4289,54.4289,39500.0
2008-01-24 12:40:00,62.66,62.78,62.66,62.75,35700.0,54.4289,54.5331,54.4289,54.5071,35700.0
2008-01-24 12:50:00,62.75,62.94,62.7,62.92,84500.0,54.5071,54.6721,54.4636,54.6547,84500.0
2008-01-24 13:00:00,62.92,62.96,62.53,62.55,34800.0,54.6547,54.6895,54.316,54.3333,34800.0
2008-01-24 13:10:00,62.55,62.93,62.53,62.84,32800.0,54.3333,54.6634,54.316,54.5852,32800.0
2008-01-24 13:20:00,62.82,62.82,62.58,62.58,16300.0,54.5679,54.5679,54.3594,54.3594,16300.0
2008-01-24 13:30:00,62.58,62.59,62.44,62.51,24100.0,54.3594,54.3681,54.2378,54.2986,24100.0
2008-01-24 13:40:00,62.5,62.71,62.5,62.6,24100.0,54.2899,54.4723,54.2899,54.3768,24100.0
2008-01-24 13:50:00,62.6,62.66,62.4,62.56,27100.0,54.3768,54.4289,54.203,54.342,27100.0
2008-01-24 14:00:00,62.55,62.68,62.42,62.6,23800.0,54.3333,54.4462,54.2204,54.3768,23800.0
2008-01-24 14:10:00,62.61,62.66,62.4,62.51,25200.0,54.3854,54.4289,54.203,54.2986,25200.0
2008-01-24 14:20:00,62.52,62.78,62.49,62.66,28200.0,54.3073,54.5331,54.2812,54.4289,28200.0
2008-01-24 14:30:00,62.66,62.71,62.49,62.66,25700.0,54.4289,54.4723,54.2812,54.4289,25700.0
2008-01-24 14:40:00,62.64,62.69,62.36,62.47,40300.0,54.4115,54.4549,54.1683,54.2638,40300.0
2008-01-24 14:50:00,62.47,62.56,62.3,62.5,78800.0,54.2638,54.342,54.1162,54.2899,78800.0
2008-01-24 15:00:00,62.47,62.69,62.39,62.46,61800.0,54.2638,54.4549,54.1943,54.2551,61800.0
2008-01-24 15:10:00,62.47,62.56,62.27,62.36,54300.0,54.2638,54.342,54.0901,54.1683,54300.0
2008-01-24 15:20:00,62.36,62.47,62.33,62.4,33200.0,54.1683,54.2638,54.1422,54.203,33200.0
2008-01-24 15:30:00,62.43,62.51,62.31,62.37,62000.0,54.2291,54.2986,54.1249,54.177,62000.0
2008-01-24 15:40:00,62.38,62.48,62.25,62.39,80900.0,54.1857,54.2725,54.0727,54.1943,80900.0
2008-01-24 15:50:00,62.39,62.44,62.24,62.31,103800.0,54.1943,54.2378,54.064,54.1249,103800.0
2008-01-25 09:30:00,62.57,64.63,61.51,61.99,84600.0,54.3507,56.1401,53.4299,53.8469,84600.0
2008-01-25 09:40:00,62.06,62.42,61.88,62.07,67300.0,53.9077,54.2204,53.7513,53.9164,67300.0
2008-01-25 09:50:00,62.12,62.13,61.72,61.85,77700.0,53.9598,53.9685,53.6124,53.7253,77700.0
2008-01-25 10:00:00,61.84,61.86,61.31,61.56,105500.0,53.7166,53.734,53.2562,53.4734,105500.0
2008-01-25 10:10:00,61.56,61.75,61.45,61.52,68000.0,53.4734,53.6384,53.3778,53.4386,68000.0
2008-01-25 10:20:00,61.52,61.52,61.11,61.17,104600.0,53.4386,53.4386,53.0825,53.1346,104600.0
2008-01-25 10:30:00,61.14,61.19,60.9,61.0,112700.0,53.1085,53.152,52.9001,52.9869,112700.0
2008-01-25 10:40:00,61.0,61.0,60.84,60.86,62100.0,52.9869,52.9869,52.848,52.8653,62100.0
2008-01-25 10:50:00,60.85,60.94,60.5,60.67,150400.0,52.8566,52.9348,52.5526,52.7003,150400.0
2008-01-25 11:00:00,60.66,60.69,60.55,60.66,70200.0,52.6916,52.7177,52.596,52.6916,70200.0
2008-01-25 11:10:00,60.66,60.74,60.5,60.56,84700.0,52.6916,52.7611,52.5526,52.6047,84700.0
2008-01-25 11:20:00,60.57,60.78,60.48,60.6,74200.0,52.6134,52.7958,52.5352,52.6395,74200.0
2008-01-25 11:30:00,60.59,60.72,60.35,60.37,101600.0,52.6308,52.7437,52.4223,52.4397,101600.0
2008-01-25 11:40:00,60.37,60.77,60.36,60.62,167800.0,52.4397,52.7871,52.431,52.6569,167800.0
2008-01-25 11:50:00,60.64,61.08,60.64,60.96,237600.0,52.6742,53.0564,52.6742,52.9522,237600.0
2008-01-25 12:00:00,60.96,61.18,60.91,61.16,97300.0,52.9522,53.1433,52.9088,53.1259,97300.0
2008-01-25 12:10:00,61.17,61.17,60.89,60.93,63000.0,53.1346,53.1346,52.8914,52.9261,63000.0
2008-01-25 12:20:00,60.94,61.11,60.83,61.09,40800.0,52.9348,53.0825,52.8393,53.0651,40800.0
2008-01-25 12:30:00,61.09,61.13,60.95,60.99,51200.0,53.0651,53.0999,52.9435,52.9782,51200.0
2008-01-25 12:40:00,61.0,61.16,60.97,61.0,72400.0,52.9869,53.1259,52.9609,52.9869,72400.0
2008-01-25 12:50:00,61.0,61.0,60.65,60.65,122800.0,52.9869,52.9869,52.6829,52.6829,122800.0
2008-01-25 13:00:00,60.67,60.7,60.43,60.54,61400.0,52.7003,52.7263,52.4918,52.5874,61400.0
2008-01-25 13:10:00,60.55,60.85,60.55,60.78,27800.0,52.596,52.8566,52.596,52.7958,27800.0
2008-01-25 13:20:00,60.78,60.85,60.54,60.56,37900.0,52.7958,52.8566,52.5874,52.6047,37900.0
2008-01-25 13:30:00,60.58,60.71,60.48,60.66,47700.0,52.6221,52.735,52.5352,52.6916,47700.0
2008-01-25 13:40:00,60.66,60.83,60.63,60.7,34900.0,52.6916,52.8393,52.6655,52.7263,34900.0
2008-01-25 13:50:00,60.72,60.73,60.47,60.62,65900.0,52.7437,52.7524,52.5266,52.6569,65900.0
2008-01-25 14:00:00,60.6,60.71,60.55,60.64,38900.0,52.6395,52.735,52.596,52.6742,38900.0
2008-01-25 14:10:00,60.64,60.72,60.26,60.26,48200.0,52.6742,52.7437,52.3441,52.3441,48200.0
2008-01-25 14:20:00,60.29,60.5,60.26,60.44,51500.0,52.3702,52.5526,52.3441,52.5005,51500.0
2008-01-25 14:30:00,60.48,60.63,60.41,60.41,39200.0,52.5352,52.6655,52.4744,52.4744,39200.0
2008-01-25 14:40:00,60.41,60.53,60.37,60.41,27600.0,52.4744,52.5787,52.4397,52.4744,27600.0
2008-01-25 14:50:00,60.4,60.48,60.36,60.39,24100.0,52.4658,52.5352,52.431,52.4571,24100.0
2008-01-25 15:00:00,60.37,60.55,60.36,60.55,28700.0,52.4397,52.596,52.431,52.596,28700.0
2008-01-25 15:10:00,60.54,60.9,60.45,60.86,51700.0,52.5874,52.9001,52.5092,52.8653,51700.0
2008-01-25 15:20:00,60.89,60.9,60.66,60.68,86700.0,52.8914,52.9001,52.6916,52.709,86700.0
2008-01-25 15:30:00,60.68,60.71,60.53,60.6,98600.0,52.709,52.735,52.5787,52.6395,98600.0
2008-01-25 15:40:00,60.62,60.7,60.3,60.32,104500.0,52.6569,52.7263,52.3789,52.3963,104500.0
2008-01-25 15:50:00,60.34,60.5,60.22,60.4,167100.0,52.4136,52.5526,52.3094,52.4658,167100.0
2008-01-28 09:30:00,60.12,60.56,60.12,60.49,72300.0,52.2225,52.6047,52.2225,52.5439,72300.0
2008-01-28 09:40:00,60.48,60.86,60.34,60.83,85400.0,52.5352,52.8653,52.4136,52.8393,85400.0
2008-01-28 09:50:00,60.84,60.85,60.45,60.62,44300.0,52.848,52.8566,52.5092,52.6569,44300.0
2008-01-28 10:00:00,60.67,60.69,60.2,60.36,52400.0,52.7003,52.7177,52.292,52.431,52400.0
2008-01-28 10:10:00,60.38,60.56,60.35,60.55,61700.0,52.4484,52.6047,52.4223,52.596,61700.0
2008-01-28 10:20:00,60.55,60.75,60.49,60.75,69800.0,52.596,52.7698,52.5439,52.7698,69800.0
2008-01-28 10:30:00,60.74,60.96,60.73,60.94,123300.0,52.7611,52.9522,52.7524,52.9348,123300.0
2008-01-28 10:40:00,60.97,61.14,60.86,60.94,91600.0,52.9609,53.1085,52.8653,52.9348,91600.0
2008-01-28 10:50:00,60.92,61.0,60.86,60.9,60700.0,52.9174,52.9869,52.8653,52.9001,60700.0
2008-01-28 11:00:00,60.9,61.04,60.79,60.81,98600.0,52.9001,53.0217,52.8045,52.8219,98600.0
2008-01-28 11:10:00,60.81,61.03,60.7,60.72,26900.0,52.8219,53.013,52.7263,52.7437,26900.0
2008-01-28 11:20:00,60.71,60.72,60.55,60.62,29300.0,52.735,52.7437,52.596,52.6569,29300.0
2008-01-28 11:30:00,60.61,60.71,60.49,60.54,39500.0,52.6482,52.735,52.5439,52.5874,39500.0
2008-01-28 11:40:00,60.53,60.6,60.44,60.46,46200.0,52.5787,52.6395,52.5005,52.5179,46200.0
2008-01-28 11:50:00,60.47,60.48,60.26,60.31,39300.0,52.5266,52.5352,52.3441,52.3876,39300.0
2008-01-28 12:00:00,60.3,60.54,60.3,60.53,46800.0,52.3789,52.5874,52.3789,52.5787,46800.0
2008-01-28 12:10:00,60.53,60.57,60.48,60.53,45800.0,52.5787,52.6134,52.5352,52.5787,45800.0
2008-01-28 12:20:00,60.53,60.65,60.52,60.64,23400.0,52.5787,52.6829,52.57,52.6742,23400.0
2008-01-28 12:30:00,60.64,60.7,60.39,60.4,43800.0,52.6742,52.7263,52.4571,52.4658,43800.0
2008-01-28 12:40:00,60.38,60.54,60.37,60.47,120600.0,52.4484,52.5874,52.4397,52.5266,120600.0
2008-01-28 12:50:00,60.47,60.61,60.46,60.5,58400.0,52.5266,52.6482,52.5179,52.5526,58400.0
2008-01-28 13:00:00,60.49,60.58,60.39,60.42,69000.0,52.5439,52.6221,52.4571,52.4831,69000.0
2008-01-28 13:10:00,60.41,60.42,60.23,60.36,51600.0,52.4744,52.4831,52.3181,52.431,51600.0
2008-01-28 13:20:00,60.35,60.4,60.21,60.25,30700.0,52.4223,52.4658,52.3007,52.3355,30700.0
2008-01-28 13:30:00,60.26,60.33,60.05,60.07,55000.0,52.3441,52.4049,52.1617,52.1791,55000.0
2008-01-28 13:40:00,60.07,60.17,59.88,60.01,82000.0,52.1791,52.266,52.0141,52.127,82000.0
2008-01-28 13:50:00,60.0,60.08,59.93,60.0,71300.0,52.1183,52.1878,52.0575,52.1183,71300.0
2008-01-28 14:00:00,59.99,60.15,59.94,60.15,56200.0,52.1096,52.2486,52.0662,52.2486,56200.0
2008-01-28 14:10:00,60.16,60.23,60.08,60.1,44700.0,52.2573,52.3181,52.1878,52.2052,44700.0
2008-01-28 14:20:00,60.1,60.18,60.08,60.1,41600.0,52.2052,52.2747,52.1878,52.2052,41600.0
2008-01-28 14:30:00,60.1,60.2,60.03,60.15,46800.0,52.2052,52.292,52.1444,52.2486,46800.0
2008-01-28 14:40:00,60.15,60.19,60.04,60.08,54700.0,52.2486,52.2833,52.153,52.1878,54700.0
2008-01-28 14:50:00,60.08,60.09,59.95,59.98,45300.0,52.1878,52.1965,52.0749,52.1009,45300.0
2008-01-28 15:00:00,59.98,60.07,59.93,60.03,59400.0,52.1009,52.1791,52.0575,52.1444,59400.0
2008-01-28 15:10:00,60.02,60.03,59.83,59.87,51700.0,52.1357,52.1444,51.9706,52.0054,51700.0
2008-01-28 15:20:00,59.88,60.0,59.81,59.95,52500.0,52.0141,52.1183,51.9533,52.0749,52500.0
2008-01-28 15:30:00,59.93,60.08,59.91,59.97,86400.0,52.0575,52.1878,52.0401,52.0922,86400.0
2008-01-28 15:40:00,59.97,60.14,59.97,60.13,87400.0,52.0922,52.2399,52.0922,52.2312,87400.0
2008-01-28 15:50:00,60.12,60.2,59.97,60.1,159300.0,52.2225,52.292,52.0922,52.2052,159300.0
2008-01-29 09:30:00,60.4,60.4,59.54,59.88,109200.0,52.4658,52.4658,51.7187,52.0141,109200.0
2008-01-29 09:40:00,59.9,60.25,59.81,60.22,179900.0,52.0314,52.3355,51.9533,52.3094,179900.0
2008-01-29 09:50:00,60.23,60.58,60.19,60.55,192800.0,52.3181,52.6221,52.2833,52.596,192800.0
2008-01-29 10:00:00,60.57,61.06,60.54,60.99,210500.0,52.6134,53.0391,52.5874,52.9782,210500.0
2008-01-29 10:10:00,60.97,61.32,60.96,61.26,189500.0,52.9609,53.2649,52.9522,53.2128,189500.0
2008-01-29 10:20:00,61.26,62.4,61.25,62.38,277500.0,53.2128,54.203,53.2041,54.1857,277500.0
2008-01-29 10:30:00,62.33,62.59,62.18,62.31,221800.0,54.1422,54.3681,54.0119,54.1249,221800.0
2008-01-29 10:40:00,62.33,62.59,62.07,62.53,131500.0,54.1422,54.3681,53.9164,54.316,131500.0
2008-01-29 10:50:00,62.51,62.53,62.03,62.36,87800.0,54.2986,54.316,53.8816,54.1683,87800.0
2008-01-29 11:00:00,62.37,62.48,62.15,62.22,82900.0,54.177,54.2725,53.9859,54.0467,82900.0
2008-01-29 11:10:00,62.23,62.23,61.85,61.97,107000.0,54.0554,54.0554,53.7253,53.8295,107000.0
2008-01-29 11:20:00,61.96,61.98,61.72,61.85,37500.0,53.8208,53.8382,53.6124,53.7253,37500.0
2008-01-29 11:30:00,61.82,61.99,61.78,61.93,42500.0,53.6992,53.8469,53.6645,53.7948,42500.0
2008-01-29 11:40:00,61.9,61.98,61.81,61.82,25600.0,53.7687,53.8382,53.6905,53.6992,25600.0
2008-01-29 11:50:00,61.84,62.03,61.8,61.95,42600.0,53.7166,53.8816,53.6818,53.8121,42600.0
2008-01-29 12:00:00,61.92,62.04,61.89,61.92,47000.0,53.7861,53.8903,53.76,53.7861,47000.0
2008-01-29 12:10:00,61.92,61.92,61.74,61.78,31500.0,53.7861,53.7861,53.6297,53.6645,31500.0
2008-01-29 12:20:00,61.8,61.96,61.79,61.96,57500.0,53.6818,53.8208,53.6732,53.8208,57500.0
2008-01-29 12:30:00,61.97,62.09,61.8,61.8,36400.0,53.8295,53.9338,53.6818,53.6818,36400.0
2008-01-29 12:40:00,61.81,61.99,61.79,61.92,32500.0,53.6905,53.8469,53.6732,53.7861,32500.0
2008-01-29 12:50:00,61.94,61.95,61.84,61.86,11900.0,53.8035,53.8121,53.7166,53.734,11900.0
2008-01-29 13:00:00,61.86,62.13,61.85,62.05,44900.0,53.734,53.9685,53.7253,53.899,44900.0
2008-01-29 13:10:00,62.07,62.17,62.02,62.17,34200.0,53.9164,54.0032,53.8729,54.0032,34200.0
2008-01-29 13:20:00,62.19,62.44,62.19,62.39,44900.0,54.0206,54.2378,54.0206,54.1943,44900.0
2008-01-29 13:30:00,62.38,62.48,62.26,62.3,38800.0,54.1857,54.2725,54.0814,54.1162,38800.0
2008-01-29 13:40:00,62.29,62.38,62.26,62.34,22600.0,54.1075,54.1857,54.0814,54.1509,22600.0
2008-01-29 13:50:00,62.33,62.34,62.22,62.22,26100.0,54.1422,54.1509,54.0467,54.0467,26100.0
2008-01-29 14:00:00,62.23,62.39,62.22,62.33,45900.0,54.0554,54.1943,54.0467,54.1422,45900.0
2008-01-29 14:10:00,62.36,62.58,62.35,62.5,39100.0,54.1683,54.3594,54.1596,54.2899,39100.0
2008-01-29 14:20:00,62.48,62.53,62.34,62.48,24900.0,54.2725,54.316,54.1509,54.2725,24900.0
2008-01-29 14:30:00,62.47,62.5,61.84,62.36,33800.0,54.2638,54.2899,53.7166,54.1683,33800.0
2008-01-29 14:40:00,62.36,62.46,62.26,62.39,29600.0,54.1683,54.2551,54.0814,54.1943,29600.0
2008-01-29 14:50:00,62.42,62.48,62.39,62.41,34200.0,54.2204,54.2725,54.1943,54.2117,34200.0
2008-01-29 15:00:00,62.4,62.61,62.34,62.6,44700.0,54.203,54.3854,54.1509,54.3768,44700.0
2008-01-29 15:10:00,62.61,62.61,62.46,62.6,47200.0,54.3854,54.3854,54.2551,54.3768,47200.0
2008-01-29 15:20:00,62.6,62.69,62.52,62.52,91800.0,54.3768,54.4549,54.3073,54.3073,91800.0
2008-01-29 15:30:00,62.52,62.52,62.28,62.3,84500.0,54.3073,54.3073,54.0988,54.1162,84500.0
2008-01-29 15:40:00,62.29,62.45,62.29,62.32,78200.0,54.1075,54.2465,54.1075,54.1335,78200.0
2008-01-29 15:50:00,62.32,62.46,62.25,62.25,135700.0,54.1335,54.2551,54.0727,54.0727,135700.0
2008-01-30 09:30:00,62.1,63.55,62.1,63.48,171000.0,53.9424,55.202,53.9424,55.1412,171000.0
2008-01-30 09:40:00,63.47,64.14,63.07,63.97,153300.0,55.1325,55.7145,54.785,55.5668,153300.0
2008-01-30 09:50:00,63.94,64.19,63.75,64.12,100200.0,55.5407,55.7579,55.3757,55.6971,100200.0
2008-01-30 10:00:00,64.12,64.18,63.57,63.88,108200.0,55.6971,55.7492,55.2193,55.4886,108200.0
2008-01-30 10:10:00,63.89,63.98,63.54,63.56,55700.0,55.4973,55.5755,55.1933,55.2106,55700.0
2008-01-30 10:20:00,63.56,63.73,63.5,63.55,47100.0,55.2106,55.3583,55.1585,55.202,47100.0
2008-01-30 10:30:00,63.56,63.8,63.55,63.75,66300.0,55.2106,55.4191,55.202,55.3757,66300.0
2008-01-30 10:40:00,63.73,63.91,63.71,63.72,37700.0,55.3583,55.5147,55.3409,55.3496,37700.0
2008-01-30 10:50:00,63.73,63.78,63.68,63.72,42100.0,55.3583,55.4017,55.3149,55.3496,42100.0
2008-01-30 11:00:00,63.75,63.77,63.66,63.74,61000.0,55.3757,55.3931,55.2975,55.367,61000.0
2008-01-30 11:10:00,63.69,63.83,63.64,63.75,67300.0,55.3236,55.4452,55.2801,55.3757,67300.0
2008-01-30 11:20:00,63.75,63.78,63.67,63.75,39300.0,55.3757,55.4017,55.3062,55.3757,39300.0
2008-01-30 11:30:00,63.75,63.76,63.69,63.75,21800.0,55.3757,55.3844,55.3236,55.3757,21800.0
2008-01-30 11:40:00,63.75,63.79,63.66,63.71,59100.0,55.3757,55.4104,55.2975,55.3409,59100.0
2008-01-30 11:50:00,63.72,63.77,63.65,63.71,55300.0,55.3496,55.3931,55.2888,55.3409,55300.0
2008-01-30 12:00:00,63.7,63.79,63.67,63.75,65100.0,55.3323,55.4104,55.3062,55.3757,65100.0
2008-01-30 12:10:00,63.74,63.8,63.71,63.76,32000.0,55.367,55.4191,55.3409,55.3844,32000.0
2008-01-30 12:20:00,63.75,63.77,63.71,63.74,35600.0,55.3757,55.3931,55.3409,55.367,35600.0
2008-01-30 12:30:00,63.74,63.78,63.71,63.73,41200.0,55.367,55.4017,55.3409,55.3583,41200.0
2008-01-30 12:40:00,63.72,63.77,63.62,63.72,56800.0,55.3496,55.3931,55.2628,55.3496,56800.0
2008-01-30 12:50:00,63.72,63.78,63.67,63.73,22500.0,55.3496,55.4017,55.3062,55.3583,22500.0
2008-01-30 13:00:00,63.74,63.78,63.72,63.76,43900.0,55.367,55.4017,55.3496,55.3844,43900.0
2008-01-30 13:10:00,63.75,63.8,63.7,63.75,34800.0,55.3757,55.4191,55.3323,55.3757,34800.0
2008-01-30 13:20:00,63.75,63.78,63.71,63.75,41700.0,55.3757,55.4017,55.3409,55.3757,41700.0
2008-01-30 13:30:00,63.76,63.77,63.67,63.74,92300.0,55.3844,55.3931,55.3062,55.367,92300.0
2008-01-30 13:40:00,63.74,63.76,63.68,63.75,44100.0,55.367,55.3844,55.3149,55.3757,44100.0
2008-01-30 13:50:00,63.75,63.79,63.7,63.71,33800.0,55.3757,55.4104,55.3323,55.3409,33800.0
2008-01-30 14:00:00,63.72,63.77,63.66,63.66,38100.0,55.3496,55.3931,55.2975,55.2975,38100.0
2008-01-30 14:10:00,63.66,64.46,63.54,64.46,83000.0,55.2975,55.9924,55.1933,55.9924,83000.0
2008-01-30 14:20:00,64.3,64.45,63.86,64.18,81200.0,55.8534,55.9837,55.4712,55.7492,81200.0
2008-01-30 14:30:00,64.16,64.42,64.09,64.4,114200.0,55.7318,55.9577,55.671,55.9403,114200.0
2008-01-30 14:40:00,64.39,64.58,64.33,64.42,92500.0,55.9316,56.0967,55.8795,55.9577,92500.0
2008-01-30 14:50:00,64.47,64.64,64.37,64.53,89000.0,56.0011,56.1488,55.9142,56.0532,89000.0
2008-01-30 15:00:00,64.52,64.61,64.34,64.36,59500.0,56.0445,56.1227,55.8882,55.9056,59500.0
2008-01-30 15:10:00,64.4,64.41,64.05,64.1,64400.0,55.9403,55.949,55.6363,55.6797,64400.0
2008-01-30 15:20:00,64.1,64.17,63.85,63.89,67100.0,55.6797,55.7405,55.4626,55.4973,67100.0
2008-01-30 15:30:00,63.91,63.96,63.5,63.63,81900.0,55.5147,55.5581,55.1585,55.2715,81900.0
2008-01-30 15:40:00,63.65,63.69,63.28,63.37,108400.0,55.2888,55.3236,54.9674,55.0456,108400.0
2008-01-30 15:50:00,63.44,63.51,63.03,63.24,153400.0,55.1064,55.1672,54.7503,54.9327,153400.0
2008-01-31 09:30:00,61.98,63.04,61.98,62.3,55900.0,53.8382,54.759,53.8382,54.1162,55900.0
2008-01-31 09:40:00,62.3,62.35,61.89,61.93,86600.0,54.1162,54.1596,53.76,53.7948,86600.0
2008-01-31 09:50:00,61.92,62.21,61.84,62.02,59200.0,53.7861,54.038,53.7166,53.8729,59200.0
2008-01-31 10:00:00,62.01,62.12,61.84,62.06,55400.0,53.8643,53.9598,53.7166,53.9077,55400.0
2008-01-31 10:10:00,62.08,62.11,61.51,61.52,55400.0,53.9251,53.9511,53.4299,53.4386,55400.0
2008-01-31 10:20:00,61.53,61.98,61.52,61.79,62400.0,53.4473,53.8382,53.4386,53.6732,62400.0
2008-01-31 10:30:00,61.79,61.98,61.71,61.95,67900.0,53.6732,53.8382,53.6037,53.8121,67900.0
2008-01-31 10:40:00,61.96,62.03,61.9,62.0,62000.0,53.8208,53.8816,53.7687,53.8556,62000.0
2008-01-31 10:50:00,62.01,62.33,61.96,62.3,56700.0,53.8643,54.1422,53.8208,54.1162,56700.0
2008-01-31 11:00:00,62.29,62.42,62.06,62.08,37500.0,54.1075,54.2204,53.9077,53.9251,37500.0
2008-01-31 11:10:00,62.07,62.2,62.07,62.17,131300.0,53.9164,54.0293,53.9164,54.0032,131300.0
2008-01-31 11:20:00,62.17,62.6,62.09,62.51,52800.0,54.0032,54.3768,53.9338,54.2986,52800.0
2008-01-31 11:30:00,62.53,62.54,62.16,62.17,13300.0,54.316,54.3246,53.9946,54.0032,13300.0
2008-01-31 11:40:00,62.12,62.64,62.07,62.62,33600.0,53.9598,54.4115,53.9164,54.3941,33600.0
2008-01-31 11:50:00,62.58,63.06,62.56,63.02,44400.0,54.3594,54.7763,54.342,54.7416,44400.0
2008-01-31 12:00:00,63.02,63.15,62.76,62.93,50100.0,54.7416,54.8545,54.5157,54.6634,50100.0
2008-01-31 12:10:00,62.92,62.92,62.67,62.7,25300.0,54.6547,54.6547,54.4376,54.4636,25300.0
2008-01-31 12:20:00,62.71,62.83,62.61,62.79,21500.0,54.4723,54.5765,54.3854,54.5418,21500.0
2008-01-31 12:30:00,62.81,62.88,62.45,62.48,23100.0,54.5592,54.62,54.2465,54.2725,23100.0
2008-01-31 12:40:00,62.5,62.54,62.25,62.31,22900.0,54.2899,54.3246,54.0727,54.1249,22900.0
2008-01-31 12:50:00,62.31,62.42,62.1,62.41,30600.0,54.1249,54.2204,53.9424,54.2117,30600.0
2008-01-31 13:00:00,62.42,62.59,62.26,62.48,278900.0,54.2204,54.3681,54.0814,54.2725,278900.0
2008-01-31 13:10:00,62.45,62.7,62.45,62.65,15200.0,54.2465,54.4636,54.2465,54.4202,15200.0
2008-01-31 13:20:00,62.65,62.86,62.55,62.8,17600.0,54.4202,54.6026,54.3333,54.5505,17600.0
2008-01-31 13:30:00,62.75,62.96,62.74,62.83,20400.0,54.5071,54.6895,54.4984,54.5765,20400.0
2008-01-31 13:40:00,62.83,63.06,62.83,63.06,24700.0,54.5765,54.7763,54.5765,54.7763,24700.0
2008-01-31 13:50:00,63.06,63.2,63.0,63.1,63600.0,54.7763,54.8979,54.7242,54.8111,63600.0
2008-01-31 14:00:00,63.1,63.19,63.05,63.09,109400.0,54.8111,54.8893,54.7676,54.8024,109400.0
2008-01-31 14:10:00,63.1,63.45,63.07,63.37,67300.0,54.8111,55.1151,54.785,55.0456,67300.0
2008-01-31 14:20:00,63.33,63.36,62.85,63.06,36800.0,55.0109,55.0369,54.5939,54.7763,36800.0
2008-01-31 14:30:00,63.04,63.28,62.96,63.01,63000.0,54.759,54.9674,54.6895,54.7329,63000.0
2008-01-31 14:40:00,63.01,63.26,62.96,63.13,41600.0,54.7329,54.9501,54.6895,54.8371,41600.0
2008-01-31 14:50:00,63.13,63.44,62.99,63.44,59800.0,54.8371,55.1064,54.7155,55.1064,59800.0
2008-01-31 15:00:00,63.43,63.44,63.25,63.33,90400.0,55.0977,55.1064,54.9414,55.0109,90400.0
2008-01-31 15:10:00,63.32,63.92,63.29,63.29,161800.0,55.0022,55.5234,54.9761,54.9761,161800.0
2008-01-31 15:20:00,63.31,63.34,63.21,63.21,79600.0,54.9935,55.0195,54.9066,54.9066,79600.0
2008-01-31 15:30:00,63.2,63.25,63.03,63.22,98000.0,54.8979,54.9414,54.7503,54.9153,98000.0
2008-01-31 15:40:00,63.2,63.22,62.94,63.13,139200.0,54.8979,54.9153,54.6721,54.8371,139200.0
2008-01-31 15:50:00,63.13,63.14,62.24,62.85,306800.0,54.8371,54.8458,54.064,54.5939,306800.0
2008-02-01 09:30:00,61.37,62.15,61.28,62.07,286000.0,53.3083,53.9859,53.2302,53.9164,286000.0
2008-02-01 09:40:00,62.09,62.11,61.51,61.61,561500.0,53.9338,53.9511,53.4299,53.5168,561500.0
2008-02-01 09:50:00,61.61,61.85,60.99,61.12,513800.0,53.5168,53.7253,52.9782,53.0912,513800.0
2008-02-01 10:00:00,61.1,61.62,61.1,61.62,143000.0,53.0738,53.5255,53.0738,53.5255,143000.0
2008-02-01 10:10:00,61.6,61.77,61.57,61.7,97100.0,53.5081,53.6558,53.4821,53.595,97100.0
2008-02-01 10:20:00,61.71,61.75,61.58,61.7,124900.0,53.6037,53.6384,53.4907,53.595,124900.0
2008-02-01 10:30:00,61.67,61.67,61.2,61.26,114100.0,53.5689,53.5689,53.1607,53.2128,114100.0
2008-02-01 10:40:00,61.26,61.27,60.25,60.69,155500.0,53.2128,53.2215,52.3355,52.7177,155500.0
2008-02-01 10:50:00,60.69,61.05,60.59,61.04,91700.0,52.7177,53.0304,52.6308,53.0217,91700.0
2008-02-01 11:00:00,61.03,61.12,60.56,60.6,66300.0,53.013,53.0912,52.6047,52.6395,66300.0
2008-02-01 11:10:00,60.6,61.0,60.58,60.89,99100.0,52.6395,52.9869,52.6221,52.8914,99100.0
2008-02-01 11:20:00,60.88,61.11,60.83,61.06,88200.0,52.8827,53.0825,52.8393,53.0391,88200.0
2008-02-01 11:30:00,61.04,61.22,61.0,61.19,73200.0,53.0217,53.178,52.9869,53.152,73200.0
2008-02-01 11:40:00,61.21,61.57,61.19,61.57,60400.0,53.1693,53.4821,53.152,53.4821,60400.0
2008-02-01 11:50:00,61.58,61.66,61.46,61.52,88100.0,53.4907,53.5602,53.3865,53.4386,88100.0
2008-02-01 12:00:00,61.52,61.56,61.45,61.52,69000.0,53.4386,53.4734,53.3778,53.4386,69000.0
2008-02-01 12:10:00,61.51,61.54,61.3,61.33,79100.0,53.4299,53.456,53.2475,53.2736,79100.0
2008-02-01 12:20:00,61.32,61.36,61.2,61.26,77500.0,53.2649,53.2996,53.1607,53.2128,77500.0
2008-02-01 12:30:00,61.29,61.45,61.25,61.41,66600.0,53.2388,53.3778,53.2041,53.3431,66600.0
2008-02-01 12:40:00,61.41,61.55,61.41,61.43,51300.0,53.3431,53.4647,53.3431,53.3604,51300.0
2008-02-01 12:50:00,61.43,61.52,61.34,61.47,46600.0,53.3604,53.4386,53.2823,53.3952,46600.0
2008-02-01 13:00:00,61.47,61.81,61.46,61.7,65100.0,53.3952,53.6905,53.3865,53.595,65100.0
2008-02-01 13:10:00,61.7,61.89,61.7,61.7,49600.0,53.595,53.76,53.595,53.595,49600.0
2008-02-01 13:20:00,61.71,61.95,61.69,61.75,66600.0,53.6037,53.8121,53.5863,53.6384,66600.0
2008-02-01 13:30:00,61.75,61.77,61.45,61.51,31700.0,53.6384,53.6558,53.3778,53.4299,31700.0
2008-02-01 13:40:00,61.49,61.6,61.43,61.45,35500.0,53.4126,53.5081,53.3604,53.3778,35500.0
2008-02-01 13:50:00,61.45,61.45,61.14,61.16,42100.0,53.3778,53.3778,53.1085,53.1259,42100.0
2008-02-01 14:00:00,61.14,61.3,61.12,61.29,42400.0,53.1085,53.2475,53.0912,53.2388,42400.0
2008-02-01 14:10:00,61.27,61.31,61.22,61.29,45000.0,53.2215,53.2562,53.178,53.2388,45000.0
2008-02-01 14:20:00,61.3,61.33,60.8,60.85,100200.0,53.2475,53.2736,52.8132,52.8566,100200.0
2008-02-01 14:30:00,60.84,61.13,60.84,61.08,93100.0,52.848,53.0999,52.848,53.0564,93100.0
2008-02-01 14:40:00,61.09,61.22,60.97,61.0,110000.0,53.0651,53.178,52.9609,52.9869,110000.0
2008-02-01 14:50:00,61.01,61.25,61.01,61.19,84700.0,52.9956,53.2041,52.9956,53.152,84700.0
2008-02-01 15:00:00,61.17,61.27,61.11,61.25,197500.0,53.1346,53.2215,53.0825,53.2041,197500.0
2008-02-01 15:10:00,61.26,61.45,61.22,61.41,141300.0,53.2128,53.3778,53.178,53.3431,141300.0
2008-02-01 15:20:00,61.37,61.5,61.27,61.45,141100.0,53.3083,53.4213,53.2215,53.3778,141100.0
2008-02-01 15:30:00,61.45,61.5,61.33,61.45,187400.0,53.3778,53.4213,53.2736,53.3778,187400.0
2008-02-01 15:40:00,61.45,61.54,61.32,61.37,119500.0,53.3778,53.456,53.2649,53.3083,119500.0
2008-02-01 15:50:00,61.4,61.54,61.36,61.53,208200.0,53.3344,53.456,53.2996,53.4473,208200.0
2008-02-04 09:30:00,61.43,62.31,61.15,61.56,63100.0,53.3604,54.1249,53.1172,53.4734,63100.0
2008-02-04 09:40:00,61.58,61.85,61.45,61.85,31000.0,53.4907,53.7253,53.3778,53.7253,31000.0
2008-02-04 09:50:00,61.83,62.37,61.79,62.37,49100.0,53.7079,54.177,53.6732,54.177,49100.0
2008-02-04 10:00:00,62.36,62.4,62.12,62.15,25100.0,54.1683,54.203,53.9598,53.9859,25100.0
2008-02-04 10:10:00,62.13,62.46,62.1,62.33,40500.0,53.9685,54.2551,53.9424,54.1422,40500.0
2008-02-04 10:20:00,62.33,62.33,62.22,62.29,22000.0,54.1422,54.1422,54.0467,54.1075,22000.0
2008-02-04 10:30:00,62.29,62.3,62.04,62.09,82400.0,54.1075,54.1162,53.8903,53.9338,82400.0
2008-02-04 10:40:00,62.09,62.09,61.9,61.96,40100.0,53.9338,53.9338,53.7687,53.8208,40100.0
2008-02-04 10:50:00,61.96,61.96,61.84,61.84,44000.0,53.8208,53.8208,53.7166,53.7166,44000.0
2008-02-04 11:00:00,61.85,61.85,61.75,61.83,40100.0,53.7253,53.7253,53.6384,53.7079,40100.0
2008-02-04 11:10:00,61.81,61.84,61.72,61.8,43800.0,53.6905,53.7166,53.6124,53.6818,43800.0
2008-02-04 11:20:00,61.81,61.83,61.77,61.81,35400.0,53.6905,53.7079,53.6558,53.6905,35400.0
2008-02-04 11:30:00,61.8,61.86,61.78,61.79,124300.0,53.6818,53.734,53.6645,53.6732,124300.0
2008-02-04 11:40:00,61.79,61.94,61.78,61.89,20500.0,53.6732,53.8035,53.6645,53.76,20500.0
2008-02-04 11:50:00,61.9,62.03,61.89,61.92,29500.0,53.7687,53.8816,53.76,53.7861,29500.0
2008-02-04 12:00:00,61.94,61.95,61.71,61.81,16800.0,53.8035,53.8121,53.6037,53.6905,16800.0
2008-02-04 12:10:00,61.79,61.96,61.79,61.96,14100.0,53.6732,53.8208,53.6732,53.8208,14100.0
2008-02-04 12:20:00,61.97,61.98,61.84,61.88,18700.0,53.8295,53.8382,53.7166,53.7513,18700.0
2008-02-04 12:30:00,61.89,62.03,61.88,62.02,157600.0,53.76,53.8816,53.7513,53.8729,157600.0
2008-02-04 12:40:00,62.02,62.03,61.87,61.87,43000.0,53.8729,53.8816,53.7427,53.7427,43000.0
2008-02-04 12:50:00,61.88,61.97,61.75,61.95,20400.0,53.7513,53.8295,53.6384,53.8121,20400.0
2008-02-04 13:00:00,61.97,61.99,61.61,61.75,20100.0,53.8295,53.8469,53.5168,53.6384,20100.0
2008-02-04 13:10:00,61.75,61.83,61.73,61.77,13200.0,53.6384,53.7079,53.621,53.6558,13200.0
2008-02-04 13:20:00,61.8,61.81,61.7,61.73,18000.0,53.6818,53.6905,53.595,53.621,18000.0
2008-02-04 13:30:00,61.72,61.9,61.7,61.8,21300.0,53.6124,53.7687,53.595,53.6818,21300.0
2008-02-04 13:40:00,61.81,61.92,61.79,61.83,121100.0,53.6905,53.7861,53.6732,53.7079,121100.0
2008-02-04 13:50:00,61.82,61.87,61.8,61.86,20600.0,53.6992,53.7427,53.6818,53.734,20600.0
2008-02-04 14:00:00,61.85,61.87,61.74,61.78,123300.0,53.7253,53.7427,53.6297,53.6645,123300.0
2008-02-04 14:10:00,61.79,61.85,61.75,61.84,45300.0,53.6732,53.7253,53.6384,53.7166,45300.0
2008-02-04 14:20:00,61.84,61.96,61.81,61.85,36700.0,53.7166,53.8208,53.6905,53.7253,36700.0
2008-02-04 14:30:00,61.86,61.86,61.78,61.79,45200.0,53.734,53.734,53.6645,53.6732,45200.0
2008-02-04 14:40:00,61.79,61.9,61.73,61.86,41900.0,53.6732,53.7687,53.621,53.734,41900.0
2008-02-04 14:50:00,61.85,61.9,61.74,61.82,39500.0,53.7253,53.7687,53.6297,53.6992,39500.0
2008-02-04 15:00:00,61.82,61.89,61.79,61.85,35500.0,53.6992,53.76,53.6732,53.7253,35500.0
2008-02-04 15:10:00,61.86,61.89,61.82,61.85,30900.0,53.734,53.76,53.6992,53.7253,30900.0
2008-02-04 15:20:00,61.85,61.91,61.81,61.89,35500.0,53.7253,53.7774,53.6905,53.76,35500.0
2008-02-04 15:30:00,61.88,61.96,61.82,61.94,72800.0,53.7513,53.8208,53.6992,53.8035,72800.0
2008-02-04 15:40:00,61.93,61.96,61.84,61.85,63900.0,53.7948,53.8208,53.7166,53.7253,63900.0
2008-02-04 15:50:00,61.85,61.89,61.65,61.78,109300.0,53.7253,53.76,53.5515,53.6645,109300.0
2008-02-05 09:30:00,60.87,61.22,60.55,60.96,140100.0,52.874,53.178,52.596,52.9522,140100.0
2008-02-05 09:40:00,60.95,61.07,60.84,60.88,125800.0,52.9435,53.0477,52.848,52.8827,125800.0
2008-02-05 09:50:00,60.87,60.97,60.66,60.9,121900.0,52.874,52.9609,52.6916,52.9001,121900.0
2008-02-05 10:00:00,60.9,61.02,60.87,60.94,87000.0,52.9001,53.0043,52.874,52.9348,87000.0
2008-02-05 10:10:00,60.94,61.11,60.91,60.93,280200.0,52.9348,53.0825,52.9088,52.9261,280200.0
2008-02-05 10:20:00,60.92,61.0,60.79,60.98,84900.0,52.9174,52.9869,52.8045,52.9696,84900.0
2008-02-05 10:30:00,60.99,61.0,60.7,60.77,47700.0,52.9782,52.9869,52.7263,52.7871,47700.0
2008-02-05 10:40:00,60.78,60.88,60.73,60.82,54800.0,52.7958,52.8827,52.7524,52.8306,54800.0
2008-02-05 10:50:00,60.83,60.87,60.62,60.8,126900.0,52.8393,52.874,52.6569,52.8132,126900.0
2008-02-05 11:00:00,60.8,60.83,60.51,60.62,95100.0,52.8132,52.8393,52.5613,52.6569,95100.0
2008-02-05 11:10:00,60.63,60.77,60.63,60.66,243100.0,52.6655,52.7871,52.6655,52.6916,243100.0
2008-02-05 11:20:00,60.66,60.75,60.65,60.72,42700.0,52.6916,52.7698,52.6829,52.7437,42700.0
2008-02-05 11:30:00,60.73,60.75,60.54,60.73,105200.0,52.7524,52.7698,52.5874,52.7524,105200.0
2008-02-05 11:40:00,60.72,60.95,60.72,60.94,88700.0,52.7437,52.9435,52.7437,52.9348,88700.0
2008-02-05 11:50:00,60.94,60.96,60.77,60.83,53600.0,52.9348,52.9522,52.7871,52.8393,53600.0
2008-02-05 12:00:00,60.84,60.87,60.8,60.85,47600.0,52.848,52.874,52.8132,52.8566,47600.0
2008-02-05 12:10:00,60.83,60.87,60.65,60.76,43600.0,52.8393,52.874,52.6829,52.7785,43600.0
2008-02-05 12:20:00,60.75,60.8,60.64,60.72,41400.0,52.7698,52.8132,52.6742,52.7437,41400.0
2008-02-05 12:30:00,60.67,60.72,60.57,60.61,50600.0,52.7003,52.7437,52.6134,52.6482,50600.0
2008-02-05 12:40:00,60.61,60.61,60.46,60.56,31900.0,52.6482,52.6482,52.5179,52.6047,31900.0
2008-02-05 12:50:00,60.56,60.75,60.55,60.73,28100.0,52.6047,52.7698,52.596,52.7524,28100.0
2008-02-05 13:00:00,60.73,60.92,60.72,60.8,47100.0,52.7524,52.9174,52.7437,52.8132,47100.0
2008-02-05 13:10:00,60.81,60.81,60.68,60.74,33500.0,52.8219,52.8219,52.709,52.7611,33500.0
2008-02-05 13:20:00,60.76,60.9,60.7,60.72,37100.0,52.7785,52.9001,52.7263,52.7437,37100.0
2008-02-05 13:30:00,60.72,60.85,60.69,60.83,36100.0,52.7437,52.8566,52.7177,52.8393,36100.0
2008-02-05 13:40:00,60.82,60.82,60.65,60.69,62600.0,52.8306,52.8306,52.6829,52.7177,62600.0
2008-02-05 13:50:00,60.7,60.79,60.69,60.76,28900.0,52.7263,52.8045,52.7177,52.7785,28900.0
2008-02-05 14:00:00,60.77,60.77,60.58,60.6,112400.0,52.7871,52.7871,52.6221,52.6395,112400.0
2008-02-05 14:10:00,60.6,60.67,60.57,60.63,61400.0,52.6395,52.7003,52.6134,52.6655,61400.0
2008-02-05 14:20:00,60.63,60.65,60.54,60.59,46800.0,52.6655,52.6829,52.5874,52.6308,46800.0
2008-02-05 14:30:00,60.6,60.74,60.51,60.69,45900.0,52.6395,52.7611,52.5613,52.7177,45900.0
2008-02-05 14:40:00,60.68,60.79,60.66,60.74,35000.0,52.709,52.8045,52.6916,52.7611,35000.0
2008-02-05 14:50:00,60.74,60.79,60.68,60.69,62100.0,52.7611,52.8045,52.709,52.7177,62100.0
2008-02-05 15:00:00,60.69,60.73,60.6,60.67,106300.0,52.7177,52.7524,52.6395,52.7003,106300.0
2008-02-05 15:10:00,60.67,60.72,60.47,60.5,65800.0,52.7003,52.7437,52.5266,52.5526,65800.0
2008-02-05 15:20:00,60.5,60.53,60.25,60.34,111900.0,52.5526,52.5787,52.3355,52.4136,111900.0
2008-02-05 15:30:00,60.35,60.42,60.26,60.29,102200.0,52.4223,52.4831,52.3441,52.3702,102200.0
2008-02-05 15:40:00,60.29,60.3,59.82,59.86,237000.0,52.3702,52.3789,51.9619,51.9967,237000.0
2008-02-05 15:50:00,59.87,60.05,59.84,59.91,181100.0,52.0054,52.1617,51.9793,52.0401,181100.0
2008-02-06 09:30:00,60.1,60.25,59.58,59.63,114800.0,52.2052,52.3355,51.7535,51.7969,114800.0
2008-02-06 09:40:00,59.66,59.91,59.13,59.13,119500.0,51.823,52.0401,51.3626,51.3626,119500.0
2008-02-06 09:50:00,59.13,59.18,58.13,58.33,261900.0,51.3626,51.406,50.4939,50.6677,261900.0
2008-02-06 10:00:00,58.34,58.85,58.25,58.83,190100.0,50.6764,51.1194,50.5982,51.102,190100.0
2008-02-06 10:10:00,58.84,59.0,58.66,58.91,160400.0,51.1107,51.2497,50.9543,51.1715,160400.0
2008-02-06 10:20:00,58.9,59.16,58.9,59.1,156600.0,51.1628,51.3886,51.1628,51.3365,156600.0
2008-02-06 10:30:00,59.09,59.32,59.03,59.31,103400.0,51.3278,51.5276,51.2757,51.5189,103400.0
2008-02-06 10:40:00,59.28,59.5,59.2,59.46,88500.0,51.4929,51.684,51.4234,51.6492,88500.0
2008-02-06 10:50:00,59.46,59.46,59.17,59.21,79700.0,51.6492,51.6492,51.3973,51.4321,79700.0
2008-02-06 11:00:00,59.24,59.41,59.2,59.28,66000.0,51.4581,51.6058,51.4234,51.4929,66000.0
2008-02-06 11:10:00,59.28,59.47,59.19,59.4,83700.0,51.4929,51.6579,51.4147,51.5971,83700.0
2008-02-06 11:20:00,59.4,59.71,59.33,59.67,81900.0,51.5971,51.8664,51.5363,51.8316,81900.0
2008-02-06 11:30:00,59.67,59.72,59.54,59.54,74300.0,51.8316,51.8751,51.7187,51.7187,74300.0
2008-02-06 11:40:00,59.53,59.55,59.29,59.35,60600.0,51.71,51.7274,51.5016,51.5537,60600.0
2008-02-06 11:50:00,59.36,59.37,59.25,59.29,55000.0,51.5624,51.5711,51.4668,51.5016,55000.0
2008-02-06 12:00:00,59.31,59.34,59.25,59.29,59400.0,51.5189,51.545,51.4668,51.5016,59400.0
2008-02-06 12:10:00,59.29,59.29,59.03,59.03,59300.0,51.5016,51.5016,51.2757,51.2757,59300.0
2008-02-06 12:20:00,59.03,59.05,58.46,58.49,228200.0,51.2757,51.2931,50.7806,50.8067,228200.0
2008-02-06 12:30:00,58.49,58.95,58.08,58.95,282700.0,50.8067,51.2062,50.4505,51.2062,282700.0
2008-02-06 12:40:00,58.95,59.06,58.9,58.91,158200.0,51.2062,51.3018,51.1628,51.1715,158200.0
2008-02-06 12:50:00,58.9,59.03,58.82,58.91,64100.0,51.1628,51.2757,51.0933,51.1715,64100.0
2008-02-06 13:00:00,58.91,59.01,58.85,58.85,47100.0,51.1715,51.2583,51.1194,51.1194,47100.0
2008-02-06 13:10:00,58.86,58.88,58.77,58.82,73800.0,51.128,51.1454,51.0499,51.0933,73800.0
2008-02-06 13:20:00,58.81,58.85,58.74,58.75,53400.0,51.0846,51.1194,51.0238,51.0325,53400.0
2008-02-06 13:30:00,58.75,58.75,58.45,58.46,75400.0,51.0325,51.0325,50.7719,50.7806,75400.0
2008-02-06 13:40:00,58.45,58.53,58.39,58.53,68500.0,50.7719,50.8414,50.7198,50.8414,68500.0
2008-02-06 13:50:00,58.53,58.67,58.49,58.59,99800.0,50.8414,50.963,50.8067,50.8935,99800.0
2008-02-06 14:00:00,58.59,58.81,58.52,58.77,140000.0,50.8935,51.0846,50.8327,51.0499,140000.0
2008-02-06 14:10:00,58.75,58.75,58.45,58.47,59500.0,51.0325,51.0325,50.7719,50.7893,59500.0
2008-02-06 14:20:00,58.5,58.71,58.36,58.61,53900.0,50.8153,50.9978,50.6937,50.9109,53900.0
2008-02-06 14:30:00,58.62,58.62,58.44,58.5,64500.0,50.9196,50.9196,50.7632,50.8153,64500.0
2008-02-06 14:40:00,58.51,58.54,58.35,58.42,91700.0,50.824,50.8501,50.685,50.7458,91700.0
2008-02-06 14:50:00,58.41,58.45,58.35,58.38,78300.0,50.7372,50.7719,50.685,50.7111,78300.0
2008-02-06 15:00:00,58.4,58.44,58.29,58.38,74400.0,50.7285,50.7632,50.6329,50.7111,74400.0
2008-02-06 15:10:00,58.38,58.45,58.06,58.13,90200.0,50.7111,50.7719,50.4331,50.4939,90200.0
2008-02-06 15:20:00,58.12,58.18,57.71,57.76,218200.0,50.4853,50.5374,50.1291,50.1725,218200.0
2008-02-06 15:30:00,57.76,57.86,57.56,57.66,248000.0,50.1725,50.2594,49.9988,50.0857,248000.0
2008-02-06 15:40:00,57.65,57.81,57.58,57.68,256100.0,50.077,50.216,50.0162,50.1031,256100.0
2008-02-06 15:50:00,57.66,57.69,57.39,57.58,330800.0,50.0857,50.1117,49.8512,50.0162,330800.0
2008-02-07 09:30:00,57.56,58.16,57.31,57.31,75100.0,49.9988,50.52,49.7817,49.7817,75100.0
2008-02-07 09:40:00,57.44,57.44,57.01,57.11,138400.0,49.8946,49.8946,49.5211,49.6079,138400.0
2008-02-07 09:50:00,57.11,57.21,56.87,57.07,136200.0,49.6079,49.6948,49.3995,49.5732,136200.0
2008-02-07 10:00:00,57.09,57.38,57.0,57.26,214200.0,49.5906,49.8425,49.5124,49.7382,214200.0
2008-02-07 10:10:00,57.26,57.48,57.22,57.39,215300.0,49.7382,49.9293,49.7035,49.8512,215300.0
2008-02-07 10:20:00,57.39,57.46,57.17,57.41,106900.0,49.8512,49.912,49.6601,49.8685,106900.0
2008-02-07 10:30:00,57.38,57.55,57.32,57.48,133600.0,49.8425,49.9901,49.7903,49.9293,133600.0
2008-02-07 10:40:00,57.49,57.54,57.35,57.39,117700.0,49.938,49.9814,49.8164,49.8512,117700.0
2008-02-07 10:50:00,57.38,57.57,57.36,57.5,94400.0,49.8425,50.0075,49.8251,49.9467,94400.0
2008-02-07 11:00:00,57.5,57.53,57.36,57.37,96200.0,49.9467,49.9728,49.8251,49.8338,96200.0
2008-02-07 11:10:00,57.37,57.51,57.36,57.43,97300.0,49.8338,49.9554,49.8251,49.8859,97300.0
2008-02-07 11:20:00,57.43,57.52,57.15,57.17,96400.0,49.8859,49.9641,49.6427,49.6601,96400.0
2008-02-07 11:30:00,57.18,57.3,56.99,57.01,87800.0,49.6687,49.773,49.5037,49.5211,87800.0
2008-02-07 11:40:00,57.01,57.02,56.85,56.87,94600.0,49.5211,49.5298,49.3821,49.3995,94600.0
2008-02-07 11:50:00,56.86,56.93,56.8,56.92,116900.0,49.3908,49.4516,49.3387,49.4429,116900.0
2008-02-07 12:00:00,56.92,57.02,56.78,56.84,120500.0,49.4429,49.5298,49.3213,49.3734,120500.0
2008-02-07 12:10:00,56.84,57.15,56.84,57.13,97900.0,49.3734,49.6427,49.3734,49.6253,97900.0
2008-02-07 12:20:00,57.13,57.25,57.13,57.16,64000.0,49.6253,49.7295,49.6253,49.6514,64000.0
2008-02-07 12:30:00,57.16,57.2,57.0,57.02,120100.0,49.6514,49.6861,49.5124,49.5298,120100.0
2008-02-07 12:40:00,57.02,57.02,56.72,56.91,88200.0,49.5298,49.5298,49.2692,49.4342,88200.0
2008-02-07 12:50:00,56.92,57.08,56.87,57.07,51800.0,49.4429,49.5819,49.3995,49.5732,51800.0
2008-02-07 13:00:00,57.07,57.11,56.98,57.06,70500.0,49.5732,49.6079,49.495,49.5645,70500.0
2008-02-07 13:10:00,57.05,57.11,56.99,57.06,46900.0,49.5558,49.6079,49.5037,49.5645,46900.0
2008-02-07 13:20:00,57.06,57.15,56.94,57.07,150300.0,49.5645,49.6427,49.4603,49.5732,150300.0
2008-02-07 13:30:00,57.06,57.15,56.99,57.02,79700.0,49.5645,49.6427,49.5037,49.5298,79700.0
2008-02-07 13:40:00,56.99,57.13,56.97,57.09,96200.0,49.5037,49.6253,49.4863,49.5906,96200.0
2008-02-07 13:50:00,57.09,57.42,57.05,57.34,93500.0,49.5906,49.8772,49.5558,49.8077,93500.0
2008-02-07 14:00:00,57.34,57.52,57.3,57.5,108000.0,49.8077,49.9641,49.773,49.9467,108000.0
2008-02-07 14:10:00,57.49,57.53,57.38,57.47,122300.0,49.938,49.9728,49.8425,49.9206,122300.0
2008-02-07 14:20:00,57.48,57.59,57.45,57.58,137600.0,49.9293,50.0249,49.9033,50.0162,137600.0
2008-02-07 14:30:00,57.58,57.72,57.52,57.65,292300.0,50.0162,50.1378,49.9641,50.077,292300.0
2008-02-07 14:40:00,57.65,57.7,57.52,57.61,158900.0,50.077,50.1204,49.9641,50.0423,158900.0
2008-02-07 14:50:00,57.6,57.63,57.5,57.52,70600.0,50.0336,50.0596,49.9467,49.9641,70600.0
2008-02-07 15:00:00,57.51,57.56,57.33,57.33,122400.0,49.9554,49.9988,49.799,49.799,122400.0
2008-02-07 15:10:00,57.32,57.56,57.3,57.56,90300.0,49.7903,49.9988,49.773,49.9988,90300.0
2008-02-07 15:20:00,57.56,57.72,57.54,57.56,124900.0,49.9988,50.1378,49.9814,49.9988,124900.0
2008-02-07 15:30:00,57.57,57.74,57.57,57.69,141200.0,50.0075,50.1552,50.0075,50.1117,141200.0
2008-02-07 15:40:00,57.7,57.72,57.58,57.67,174000.0,50.1204,50.1378,50.0162,50.0944,174000.0
2008-02-07 15:50:00,57.65,57.73,57.56,57.7,152900.0,50.077,50.1465,49.9988,50.1204,152900.0
2008-02-08 09:30:00,57.11,58.61,56.59,56.95,108300.0,49.6079,50.9109,49.1562,49.4689,108300.0
2008-02-08 09:40:00,56.94,57.14,56.68,56.93,87300.0,49.4603,49.634,49.2344,49.4516,87300.0
2008-02-08 09:50:00,56.91,57.18,56.88,57.15,85900.0,49.4342,49.6687,49.4081,49.6427,85900.0
2008-02-08 10:00:00,57.14,57.42,57.13,57.3,78200.0,49.634,49.8772,49.6253,49.773,78200.0
2008-02-08 10:10:00,57.32,57.32,57.1,57.23,61800.0,49.7903,49.7903,49.5992,49.7122,61800.0
2008-02-08 10:20:00,57.23,57.36,57.16,57.27,71100.0,49.7122,49.8251,49.6514,49.7469,71100.0
2008-02-08 10:30:00,57.25,57.32,57.21,57.3,57100.0,49.7295,49.7903,49.6948,49.773,57100.0
2008-02-08 10:40:00,57.29,57.44,57.29,57.41,56000.0,49.7643,49.8946,49.7643,49.8685,56000.0
2008-02-08 10:50:00,57.4,57.43,57.35,57.38,54400.0,49.8598,49.8859,49.8164,49.8425,54400.0
2008-02-08 11:00:00,57.38,57.46,57.32,57.45,44300.0,49.8425,49.912,49.7903,49.9033,44300.0
2008-02-08 11:10:00,57.45,57.72,57.42,57.67,97400.0,49.9033,50.1378,49.8772,50.0944,97400.0
2008-02-08 11:20:00,57.67,57.8,57.57,57.76,94600.0,50.0944,50.2073,50.0075,50.1725,94600.0
2008-02-08 11:30:00,57.76,57.96,57.64,57.73,82500.0,50.1725,50.3463,50.0683,50.1465,82500.0
2008-02-08 11:40:00,57.72,57.74,57.49,57.5,33900.0,50.1378,50.1552,49.938,49.9467,33900.0
2008-02-08 11:50:00,57.5,57.53,57.48,57.5,50600.0,49.9467,49.9728,49.9293,49.9467,50600.0
2008-02-08 12:00:00,57.5,57.53,57.45,57.47,35600.0,49.9467,49.9728,49.9033,49.9206,35600.0
2008-02-08 12:10:00,57.48,57.51,57.39,57.47,28000.0,49.9293,49.9554,49.8512,49.9206,28000.0
2008-02-08 12:20:00,57.48,57.58,57.44,57.58,43200.0,49.9293,50.0162,49.8946,50.0162,43200.0
2008-02-08 12:30:00,57.6,57.62,57.55,57.6,33300.0,50.0336,50.0509,49.9901,50.0336,33300.0
2008-02-08 12:40:00,57.61,57.63,57.55,57.57,70000.0,50.0423,50.0596,49.9901,50.0075,70000.0
2008-02-08 12:50:00,57.58,57.64,57.54,57.63,25000.0,50.0162,50.0683,49.9814,50.0596,25000.0
2008-02-08 13:00:00,57.61,57.64,57.55,57.58,39400.0,50.0423,50.0683,49.9901,50.0162,39400.0
2008-02-08 13:10:00,57.59,57.63,57.49,57.53,58600.0,50.0249,50.0596,49.938,49.9728,58600.0
2008-02-08 13:20:00,57.52,57.66,57.51,57.65,36000.0,49.9641,50.0857,49.9554,50.077,36000.0
2008-02-08 13:30:00,57.65,57.7,57.53,57.57,53200.0,50.077,50.1204,49.9728,50.0075,53200.0
2008-02-08 13:40:00,57.57,57.74,57.51,57.72,55400.0,50.0075,50.1552,49.9554,50.1378,55400.0
2008-02-08 13:50:00,57.73,57.89,57.73,57.78,66900.0,50.1465,50.2855,50.1465,50.1899,66900.0
2008-02-08 14:00:00,57.78,57.84,57.7,57.79,80100.0,50.1899,50.242,50.1204,50.1986,80100.0
2008-02-08 14:10:00,57.79,57.83,57.66,57.82,69300.0,50.1986,50.2334,50.0857,50.2247,69300.0
2008-02-08 14:20:00,57.82,57.88,57.75,57.75,82200.0,50.2247,50.2768,50.1639,50.1639,82200.0
2008-02-08 14:30:00,57.76,57.8,57.65,57.79,51400.0,50.1725,50.2073,50.077,50.1986,51400.0
2008-02-08 14:40:00,57.78,57.8,57.67,57.67,32000.0,50.1899,50.2073,50.0944,50.0944,32000.0
2008-02-08 14:50:00,57.67,57.94,57.65,57.76,82600.0,50.0944,50.3289,50.077,50.1725,82600.0
2008-02-08 15:00:00,57.76,57.84,57.71,57.8,63800.0,50.1725,50.242,50.1291,50.2073,63800.0
2008-02-08 15:10:00,57.79,57.81,57.69,57.76,67400.0,50.1986,50.216,50.1117,50.1725,67400.0
2008-02-08 15:20:00,57.77,57.85,57.67,57.8,63100.0,50.1812,50.2507,50.0944,50.2073,63100.0
2008-02-08 15:30:00,57.82,57.9,57.77,57.8,90000.0,50.2247,50.2942,50.1812,50.2073,90000.0
2008-02-08 15:40:00,57.79,57.97,57.79,57.87,102700.0,50.1986,50.355,50.1986,50.2681,102700.0
2008-02-08 15:50:00,57.87,57.9,57.64,57.73,97600.0,50.2681,50.2942,50.0683,50.1465,97600.0
2008-02-11 09:30:00,57.56,57.75,57.35,57.59,61000.0,49.9988,50.1639,49.8164,50.0249,61000.0
2008-02-11 09:40:00,57.57,57.73,57.43,57.43,63600.0,50.0075,50.1465,49.8859,49.8859,63600.0
2008-02-11 09:50:00,57.44,57.46,57.15,57.37,78600.0,49.8946,49.912,49.6427,49.8338,78600.0
2008-02-11 10:00:00,57.36,57.74,57.36,57.74,93000.0,49.8251,50.1552,49.8251,50.1552,93000.0
2008-02-11 10:10:00,57.72,57.84,57.7,57.78,65200.0,50.1378,50.242,50.1204,50.1899,65200.0
2008-02-11 10:20:00,57.78,57.81,57.45,57.53,58100.0,50.1899,50.216,49.9033,49.9728,58100.0
2008-02-11 10:30:00,57.53,57.55,57.41,57.42,89900.0,49.9728,49.9901,49.8685,49.8772,89900.0
2008-02-11 10:40:00,57.42,57.53,57.38,57.53,48200.0,49.8772,49.9728,49.8425,49.9728,48200.0
2008-02-11 10:50:00,57.52,57.52,57.37,57.45,85600.0,49.9641,49.9641,49.8338,49.9033,85600.0
2008-02-11 11:00:00,57.45,57.48,57.25,57.25,56800.0,49.9033,49.9293,49.7295,49.7295,56800.0
2008-02-11 11:10:00,57.24,57.32,57.17,57.18,34700.0,49.7209,49.7903,49.6601,49.6687,34700.0
2008-02-11 11:20:00,57.2,57.21,57.09,57.18,109700.0,49.6861,49.6948,49.5906,49.6687,109700.0
2008-02-11 11:30:00,57.18,57.2,57.12,57.12,63300.0,49.6687,49.6861,49.6166,49.6166,63300.0
2008-02-11 11:40:00,57.12,57.2,57.12,57.14,46800.0,49.6166,49.6861,49.6166,49.634,46800.0
2008-02-11 11:50:00,57.14,57.15,57.04,57.04,35400.0,49.634,49.6427,49.5471,49.5471,35400.0
2008-02-11 12:00:00,57.05,57.29,57.02,57.22,37700.0,49.5558,49.7643,49.5298,49.7035,37700.0
2008-02-11 12:10:00,57.21,57.28,57.19,57.22,31600.0,49.6948,49.7556,49.6774,49.7035,31600.0
2008-02-11 12:20:00,57.22,57.24,57.16,57.18,26300.0,49.7035,49.7209,49.6514,49.6687,26300.0
2008-02-11 12:30:00,57.17,57.3,57.12,57.28,53000.0,49.6601,49.773,49.6166,49.7556,53000.0
2008-02-11 12:40:00,57.27,57.34,57.18,57.3,37900.0,49.7469,49.8077,49.6687,49.773,37900.0
2008-02-11 12:50:00,57.31,57.32,57.19,57.25,33800.0,49.7817,49.7903,49.6774,49.7295,33800.0
2008-02-11 13:00:00,57.23,57.37,57.23,57.32,43300.0,49.7122,49.8338,49.7122,49.7903,43300.0
2008-02-11 13:10:00,57.33,57.34,57.25,57.25,47500.0,49.799,49.8077,49.7295,49.7295,47500.0
2008-02-11 13:20:00,57.26,57.3,57.08,57.3,66600.0,49.7382,49.773,49.5819,49.773,66600.0
2008-02-11 13:30:00,57.28,57.45,57.28,57.41,55100.0,49.7556,49.9033,49.7556,49.8685,55100.0
2008-02-11 13:40:00,57.42,57.5,57.35,57.44,169000.0,49.8772,49.9467,49.8164,49.8946,169000.0
2008-02-11 13:50:00,57.44,57.56,57.43,57.52,23300.0,49.8946,49.9988,49.8859,49.9641,23300.0
2008-02-11 14:00:00,57.52,57.85,57.49,57.8,88400.0,49.9641,50.2507,49.938,50.2073,88400.0
2008-02-11 14:10:00,57.79,57.79,57.66,57.7,36800.0,50.1986,50.1986,50.0857,50.1204,36800.0
2008-02-11 14:20:00,57.69,57.71,57.63,57.7,32200.0,50.1117,50.1291,50.0596,50.1204,32200.0
2008-02-11 14:30:00,57.7,57.71,57.65,57.69,34800.0,50.1204,50.1291,50.077,50.1117,34800.0
2008-02-11 14:40:00,57.69,57.73,57.67,57.73,39500.0,50.1117,50.1465,50.0944,50.1465,39500.0
2008-02-11 14:50:00,57.73,57.83,57.72,57.72,39500.0,50.1465,50.2334,50.1378,50.1378,39500.0
2008-02-11 15:00:00,57.72,57.72,57.53,57.7,67400.0,50.1378,50.1378,49.9728,50.1204,67400.0
2008-02-11 15:10:00,57.71,57.81,57.67,57.67,48700.0,50.1291,50.216,50.0944,50.0944,48700.0
2008-02-11 15:20:00,57.67,57.72,57.64,57.71,37300.0,50.0944,50.1378,50.0683,50.1291,37300.0
2008-02-11 15:30:00,57.71,57.75,57.67,57.71,68400.0,50.1291,50.1639,50.0944,50.1291,68400.0
2008-02-11 15:40:00,57.71,57.84,57.69,57.83,96700.0,50.1291,50.242,50.1117,50.2334,96700.0
2008-02-11 15:50:00,57.83,57.84,57.67,57.74,184600.0,50.2334,50.242,50.0944,50.1552,184600.0
2008-02-12 09:30:00,57.95,58.1,57.79,57.94,101400.0,50.3376,50.4679,50.1986,50.3289,101400.0
2008-02-12 09:40:00,57.94,58.44,57.89,58.31,90500.0,50.3289,50.7632,50.2855,50.6503,90500.0
2008-02-12 09:50:00,58.32,58.32,58.18,58.25,69100.0,50.659,50.659,50.5374,50.5982,69100.0
2008-02-12 10:00:00,58.26,58.48,58.2,58.21,73600.0,50.6069,50.798,50.5547,50.5634,73600.0
2008-02-12 10:10:00,58.21,58.31,58.16,58.16,200800.0,50.5634,50.6503,50.52,50.52,200800.0
2008-02-12 10:20:00,58.16,58.23,58.07,58.22,49800.0,50.52,50.5808,50.4418,50.5721,49800.0
2008-02-12 10:30:00,58.21,58.26,58.21,58.21,42000.0,50.5634,50.6069,50.5634,50.5634,42000.0
2008-02-12 10:40:00,58.21,58.25,58.09,58.16,46700.0,50.5634,50.5982,50.4592,50.52,46700.0
2008-02-12 10:50:00,58.16,58.21,58.08,58.1,84300.0,50.52,50.5634,50.4505,50.4679,84300.0
2008-02-12 11:00:00,58.08,58.09,57.91,57.92,57300.0,50.4505,50.4592,50.3028,50.3115,57300.0
2008-02-12 11:10:00,57.93,57.97,57.77,57.77,63200.0,50.3202,50.355,50.1812,50.1812,63200.0
2008-02-12 11:20:00,57.78,57.78,57.53,57.53,156900.0,50.1899,50.1899,49.9728,49.9728,156900.0
2008-02-12 11:30:00,57.53,57.63,57.51,57.63,96600.0,49.9728,50.0596,49.9554,50.0596,96600.0
2008-02-12 11:40:00,57.63,57.86,57.63,57.86,53600.0,50.0596,50.2594,50.0596,50.2594,53600.0
2008-02-12 11:50:00,57.86,57.96,57.75,57.94,54900.0,50.2594,50.3463,50.1639,50.3289,54900.0
2008-02-12 12:00:00,57.94,58.07,57.93,58.07,30100.0,50.3289,50.4418,50.3202,50.4418,30100.0
2008-02-12 12:10:00,58.05,58.09,58.0,58.07,26900.0,50.4245,50.4592,50.381,50.4418,26900.0
2008-02-12 12:20:00,58.06,58.08,57.94,58.0,44500.0,50.4331,50.4505,50.3289,50.381,44500.0
2008-02-12 12:30:00,58.0,58.05,57.97,58.05,31900.0,50.381,50.4245,50.355,50.4245,31900.0
2008-02-12 12:40:00,58.04,58.18,58.04,58.11,35100.0,50.4158,50.5374,50.4158,50.4766,35100.0
2008-02-12 12:50:00,58.11,58.17,58.08,58.13,25800.0,50.4766,50.5287,50.4505,50.4939,25800.0
2008-02-12 13:00:00,58.13,58.17,58.11,58.16,26700.0,50.4939,50.5287,50.4766,50.52,26700.0
2008-02-12 13:10:00,58.15,58.2,58.15,58.19,37700.0,50.5113,50.5547,50.5113,50.5461,37700.0
2008-02-12 13:20:00,58.2,58.39,58.2,58.36,51900.0,50.5547,50.7198,50.5547,50.6937,51900.0
2008-02-12 13:30:00,58.35,58.36,58.29,58.34,31800.0,50.685,50.6937,50.6329,50.6764,31800.0
2008-02-12 13:40:00,58.34,58.37,58.32,58.32,52300.0,50.6764,50.7024,50.659,50.659,52300.0
2008-02-12 13:50:00,58.33,58.41,58.31,58.38,49300.0,50.6677,50.7372,50.6503,50.7111,49300.0
2008-02-12 14:00:00,58.38,58.4,58.33,58.35,36900.0,50.7111,50.7285,50.6677,50.685,36900.0
2008-02-12 14:10:00,58.36,58.4,58.35,58.37,46800.0,50.6937,50.7285,50.685,50.7024,46800.0
2008-02-12 14:20:00,58.37,58.43,58.21,58.21,56700.0,50.7024,50.7545,50.5634,50.5634,56700.0
2008-02-12 14:30:00,58.21,58.21,58.07,58.1,62200.0,50.5634,50.5634,50.4418,50.4679,62200.0
2008-02-12 14:40:00,58.1,58.12,57.97,58.1,87100.0,50.4679,50.4853,50.355,50.4679,87100.0
2008-02-12 14:50:00,58.09,58.17,58.08,58.16,32900.0,50.4592,50.5287,50.4505,50.52,32900.0
2008-02-12 15:00:00,58.16,58.16,58.02,58.04,57200.0,50.52,50.52,50.3984,50.4158,57200.0
2008-02-12 15:10:00,58.04,58.05,57.9,57.99,86800.0,50.4158,50.4245,50.2942,50.3723,86800.0
2008-02-12 15:20:00,57.99,58.04,57.9,57.92,113800.0,50.3723,50.4158,50.2942,50.3115,113800.0
2008-02-12 15:30:00,57.91,57.99,57.83,57.95,124500.0,50.3028,50.3723,50.2334,50.3376,124500.0
2008-02-12 15:40:00,57.96,58.01,57.84,57.85,113700.0,50.3463,50.3897,50.242,50.2507,113700.0
2008-02-12 15:50:00,57.86,57.93,57.47,57.88,130600.0,50.2594,50.3202,49.9206,50.2768,130600.0
2008-02-13 09:30:00,58.24,58.55,58.1,58.37,124300.0,50.5895,50.8588,50.4679,50.7024,124300.0
2008-02-13 09:40:00,58.36,58.73,58.35,58.63,101600.0,50.6937,51.0151,50.685,50.9283,101600.0
2008-02-13 09:50:00,58.62,58.63,58.31,58.43,50700.0,50.9196,50.9283,50.6503,50.7545,50700.0
2008-02-13 10:00:00,58.42,58.59,58.39,58.47,68200.0,50.7458,50.8935,50.7198,50.7893,68200.0
2008-02-13 10:10:00,58.49,58.63,58.44,58.6,60100.0,50.8067,50.9283,50.7632,50.9022,60100.0
2008-02-13 10:20:00,58.58,58.61,58.49,58.58,50500.0,50.8848,50.9109,50.8067,50.8848,50500.0
2008-02-13 10:30:00,58.58,58.6,58.5,58.55,51900.0,50.8848,50.9022,50.8153,50.8588,51900.0
2008-02-13 10:40:00,58.55,58.56,58.37,58.38,61900.0,50.8588,50.8675,50.7024,50.7111,61900.0
2008-02-13 10:50:00,58.37,58.43,58.28,58.29,45600.0,50.7024,50.7545,50.6242,50.6329,45600.0
2008-02-13 11:00:00,58.28,58.28,58.0,58.08,48500.0,50.6242,50.6242,50.381,50.4505,48500.0
2008-02-13 11:10:00,58.09,58.09,57.96,57.98,55200.0,50.4592,50.4592,50.3463,50.3636,55200.0
2008-02-13 11:20:00,57.99,58.03,57.95,57.98,59400.0,50.3723,50.4071,50.3376,50.3636,59400.0
2008-02-13 11:30:00,57.97,57.97,57.8,57.84,43400.0,50.355,50.355,50.2073,50.242,43400.0
2008-02-13 11:40:00,57.82,57.93,57.82,57.85,37000.0,50.2247,50.3202,50.2247,50.2507,37000.0
2008-02-13 11:50:00,57.85,57.89,57.69,57.69,57900.0,50.2507,50.2855,50.1117,50.1117,57900.0
2008-02-13 12:00:00,57.68,57.73,57.52,57.62,71800.0,50.1031,50.1465,49.9641,50.0509,71800.0
2008-02-13 12:10:00,57.63,57.71,57.53,57.6,56500.0,50.0596,50.1291,49.9728,50.0336,56500.0
2008-02-13 12:20:00,57.62,57.74,57.57,57.73,46100.0,50.0509,50.1552,50.0075,50.1465,46100.0
2008-02-13 12:30:00,57.71,57.71,57.56,57.62,49900.0,50.1291,50.1291,49.9988,50.0509,49900.0
2008-02-13 12:40:00,57.59,57.65,57.55,57.58,34000.0,50.0249,50.077,49.9901,50.0162,34000.0
2008-02-13 12:50:00,57.58,57.69,57.58,57.68,30000.0,50.0162,50.1117,50.0162,50.1031,30000.0
2008-02-13 13:00:00,57.68,57.73,57.6,57.64,46100.0,50.1031,50.1465,50.0336,50.0683,46100.0
2008-02-13 13:10:00,57.65,57.67,57.6,57.63,57600.0,50.077,50.0944,50.0336,50.0596,57600.0
2008-02-13 13:20:00,57.63,57.75,57.61,57.68,59400.0,50.0596,50.1639,50.0423,50.1031,59400.0
2008-02-13 13:30:00,57.68,57.73,57.61,57.72,49200.0,50.1031,50.1465,50.0423,50.1378,49200.0
2008-02-13 13:40:00,57.72,57.91,57.72,57.85,73700.0,50.1378,50.3028,50.1378,50.2507,73700.0
2008-02-13 13:50:00,57.85,57.9,57.8,57.86,61400.0,50.2507,50.2942,50.2073,50.2594,61400.0
2008-02-13 14:00:00,57.86,57.86,57.79,57.8,34200.0,50.2594,50.2594,50.1986,50.2073,34200.0
2008-02-13 14:10:00,57.8,57.82,57.74,57.75,85400.0,50.2073,50.2247,50.1552,50.1639,85400.0
2008-02-13 14:20:00,57.75,57.79,57.68,57.69,69700.0,50.1639,50.1986,50.1031,50.1117,69700.0
2008-02-13 14:30:00,57.7,57.76,57.69,57.74,51600.0,50.1204,50.1725,50.1117,50.1552,51600.0
2008-02-13 14:40:00,57.75,57.75,57.65,57.65,48300.0,50.1639,50.1639,50.077,50.077,48300.0
2008-02-13 14:50:00,57.65,57.8,57.64,57.78,66500.0,50.077,50.2073,50.0683,50.1899,66500.0
2008-02-13 15:00:00,57.78,57.81,57.74,57.8,484200.0,50.1899,50.216,50.1552,50.2073,484200.0
2008-02-13 15:10:00,57.8,57.83,57.73,57.75,114900.0,50.2073,50.2334,50.1465,50.1639,114900.0
2008-02-13 15:20:00,57.76,57.82,57.74,57.77,229000.0,50.1725,50.2247,50.1552,50.1812,229000.0
2008-02-13 15:30:00,57.77,57.84,57.73,57.83,101000.0,50.1812,50.242,50.1465,50.2334,101000.0
2008-02-13 15:40:00,57.83,57.86,57.75,57.75,118300.0,50.2334,50.2594,50.1639,50.1639,118300.0
2008-02-13 15:50:00,57.75,57.81,57.68,57.74,167700.0,50.1639,50.216,50.1031,50.1552,167700.0
2008-02-14 09:30:00,57.91,58.09,57.39,58.02,121400.0,50.3028,50.4592,49.8512,50.3984,121400.0
2008-02-14 09:40:00,58.08,58.3,58.01,58.12,211500.0,50.4505,50.6416,50.3897,50.4853,211500.0
2008-02-14 09:50:00,58.12,58.3,58.09,58.19,69200.0,50.4853,50.6416,50.4592,50.5461,69200.0
2008-02-14 10:00:00,58.17,58.3,58.09,58.11,90700.0,50.5287,50.6416,50.4592,50.4766,90700.0
2008-02-14 10:10:00,58.12,58.39,58.11,58.32,80200.0,50.4853,50.7198,50.4766,50.659,80200.0
2008-02-14 10:20:00,58.32,58.32,58.23,58.23,65700.0,50.659,50.659,50.5808,50.5808,65700.0
2008-02-14 10:30:00,58.22,58.28,58.12,58.21,127100.0,50.5721,50.6242,50.4853,50.5634,127100.0
2008-02-14 10:40:00,58.24,58.51,58.18,58.45,90800.0,50.5895,50.824,50.5374,50.7719,90800.0
2008-02-14 10:50:00,58.43,58.47,58.24,58.39,78500.0,50.7545,50.7893,50.5895,50.7198,78500.0
2008-02-14 11:00:00,58.36,58.43,58.34,58.34,59000.0,50.6937,50.7545,50.6764,50.6764,59000.0
2008-02-14 11:10:00,58.34,58.34,58.14,58.15,143500.0,50.6764,50.6764,50.5026,50.5113,143500.0
2008-02-14 11:20:00,58.15,58.15,58.0,58.04,69000.0,50.5113,50.5113,50.381,50.4158,69000.0
2008-02-14 11:30:00,58.04,58.13,58.03,58.1,49400.0,50.4158,50.4939,50.4071,50.4679,49400.0
2008-02-14 11:40:00,58.11,58.23,58.1,58.14,43800.0,50.4766,50.5808,50.4679,50.5026,43800.0
2008-02-14 11:50:00,58.14,58.21,58.09,58.21,38800.0,50.5026,50.5634,50.4592,50.5634,38800.0
2008-02-14 12:00:00,58.21,58.25,58.15,58.23,38300.0,50.5634,50.5982,50.5113,50.5808,38300.0
2008-02-14 12:10:00,58.22,58.24,58.05,58.17,52200.0,50.5721,50.5895,50.4245,50.5287,52200.0
2008-02-14 12:20:00,58.18,58.25,58.16,58.23,32400.0,50.5374,50.5982,50.52,50.5808,32400.0
2008-02-14 12:30:00,58.22,58.23,58.15,58.16,27900.0,50.5721,50.5808,50.5113,50.52,27900.0
2008-02-14 12:40:00,58.16,58.21,58.16,58.18,39900.0,50.52,50.5634,50.52,50.5374,39900.0
2008-02-14 12:50:00,58.17,58.21,58.15,58.18,69700.0,50.5287,50.5634,50.5113,50.5374,69700.0
2008-02-14 13:00:00,58.17,58.21,58.17,58.18,51000.0,50.5287,50.5634,50.5287,50.5374,51000.0
2008-02-14 13:10:00,58.18,58.23,58.17,58.22,62200.0,50.5374,50.5808,50.5287,50.5721,62200.0
2008-02-14 13:20:00,58.21,58.23,58.17,58.2,99300.0,50.5634,50.5808,50.5287,50.5547,99300.0
2008-02-14 13:30:00,58.17,58.22,58.14,58.16,51600.0,50.5287,50.5721,50.5026,50.52,51600.0
2008-02-14 13:40:00,58.16,58.17,58.14,58.16,25800.0,50.52,50.5287,50.5026,50.52,25800.0
2008-02-14 13:50:00,58.15,58.17,58.14,58.14,40900.0,50.5113,50.5287,50.5026,50.5026,40900.0
2008-02-14 14:00:00,58.14,58.15,58.12,58.14,35700.0,50.5026,50.5113,50.4853,50.5026,35700.0
2008-02-14 14:10:00,58.12,58.13,58.04,58.08,40100.0,50.4853,50.4939,50.4158,50.4505,40100.0
2008-02-14 14:20:00,58.08,58.13,58.08,58.1,36900.0,50.4505,50.4939,50.4505,50.4679,36900.0
2008-02-14 14:30:00,58.1,58.19,58.09,58.18,160500.0,50.4679,50.5461,50.4592,50.5374,160500.0
2008-02-14 14:40:00,58.17,58.2,58.14,58.19,123800.0,50.5287,50.5547,50.5026,50.5461,123800.0
2008-02-14 14:50:00,58.19,58.24,58.15,58.23,185200.0,50.5461,50.5895,50.5113,50.5808,185200.0
2008-02-14 15:00:00,58.23,58.24,58.17,58.24,61300.0,50.5808,50.5895,50.5287,50.5895,61300.0
2008-02-14 15:10:00,58.26,58.45,58.21,58.41,62400.0,50.6069,50.7719,50.5634,50.7372,62400.0
2008-02-14 15:20:00,58.41,58.44,58.37,58.42,70300.0,50.7372,50.7632,50.7024,50.7458,70300.0
2008-02-14 15:30:00,58.42,58.42,58.25,58.31,104400.0,50.7458,50.7458,50.5982,50.6503,104400.0
2008-02-14 15:40:00,58.32,58.32,58.08,58.18,87400.0,50.659,50.659,50.4505,50.5374,87400.0
2008-02-14 15:50:00,58.18,58.25,58.15,58.24,163000.0,50.5374,50.5982,50.5113,50.5895,163000.0
2008-02-15 09:30:00,58.18,58.3,57.76,57.83,335900.0,50.5374,50.6416,50.1725,50.2334,335900.0
2008-02-15 09:40:00,57.82,58.5,57.82,58.1,129500.0,50.2247,50.8153,50.2247,50.4679,129500.0
2008-02-15 09:50:00,58.09,58.1,57.88,58.03,123100.0,50.4592,50.4679,50.2768,50.4071,123100.0
2008-02-15 10:00:00,58.03,58.07,57.83,57.98,114400.0,50.4071,50.4418,50.2334,50.3636,114400.0
2008-02-15 10:10:00,57.98,58.04,57.93,57.97,64400.0,50.3636,50.4158,50.3202,50.355,64400.0
2008-02-15 10:20:00,57.95,58.07,57.9,58.04,54100.0,50.3376,50.4418,50.2942,50.4158,54100.0
2008-02-15 10:30:00,58.03,58.14,57.92,57.94,47700.0,50.4071,50.5026,50.3115,50.3289,47700.0
2008-02-15 10:40:00,57.93,58.06,57.91,58.05,27600.0,50.3202,50.4331,50.3028,50.4245,27600.0
2008-02-15 10:50:00,58.06,58.15,57.96,58.02,56900.0,50.4331,50.5113,50.3463,50.3984,56900.0
2008-02-15 11:00:00,58.02,58.07,57.98,58.05,33200.0,50.3984,50.4418,50.3636,50.4245,33200.0
2008-02-15 11:10:00,58.04,58.09,58.01,58.07,22800.0,50.4158,50.4592,50.3897,50.4418,22800.0
2008-02-15 11:20:00,58.06,58.08,57.99,58.06,28900.0,50.4331,50.4505,50.3723,50.4331,28900.0
2008-02-15 11:30:00,58.05,58.06,57.97,58.03,98400.0,50.4245,50.4331,50.355,50.4071,98400.0
2008-02-15 11:40:00,58.02,58.02,57.97,57.97,123000.0,50.3984,50.3984,50.355,50.355,123000.0
2008-02-15 11:50:00,57.97,58.17,57.96,58.13,53800.0,50.355,50.5287,50.3463,50.4939,53800.0
2008-02-15 12:00:00,58.13,58.25,58.13,58.13,46000.0,50.4939,50.5982,50.4939,50.4939,46000.0
2008-02-15 12:10:00,58.15,58.18,58.08,58.16,25400.0,50.5113,50.5374,50.4505,50.52,25400.0
2008-02-15 12:20:00,58.15,58.18,58.06,58.12,32900.0,50.5113,50.5374,50.4331,50.4853,32900.0
2008-02-15 12:30:00,58.12,58.2,58.05,58.13,34100.0,50.4853,50.5547,50.4245,50.4939,34100.0
2008-02-15 12:40:00,58.15,58.18,58.1,58.15,23400.0,50.5113,50.5374,50.4679,50.5113,23400.0
2008-02-15 12:50:00,58.16,58.18,58.11,58.12,29400.0,50.52,50.5374,50.4766,50.4853,29400.0
2008-02-15 13:00:00,58.12,58.18,58.04,58.05,39000.0,50.4853,50.5374,50.4158,50.4245,39000.0
2008-02-15 13:10:00,58.05,58.2,58.05,58.13,26900.0,50.4245,50.5547,50.4245,50.4939,26900.0
2008-02-15 13:20:00,58.12,58.13,58.0,58.0,63200.0,50.4853,50.4939,50.381,50.381,63200.0
2008-02-15 13:30:00,58.01,58.09,58.0,58.09,23300.0,50.3897,50.4592,50.381,50.4592,23300.0
2008-02-15 13:40:00,58.08,58.15,58.02,58.03,31900.0,50.4505,50.5113,50.3984,50.4071,31900.0
2008-02-15 13:50:00,58.03,58.13,58.02,58.13,67700.0,50.4071,50.4939,50.3984,50.4939,67700.0
2008-02-15 14:00:00,58.12,58.16,58.05,58.16,96200.0,50.4853,50.52,50.4245,50.52,96200.0
2008-02-15 14:10:00,58.16,58.19,58.15,58.16,51600.0,50.52,50.5461,50.5113,50.52,51600.0
2008-02-15 14:20:00,58.17,58.27,58.16,58.27,51600.0,50.5287,50.6156,50.52,50.6156,51600.0
2008-02-15 14:30:00,58.27,58.28,58.12,58.24,76600.0,50.6156,50.6242,50.4853,50.5895,76600.0
2008-02-15 14:40:00,58.26,58.28,58.12,58.21,25600.0,50.6069,50.6242,50.4853,50.5634,25600.0
2008-02-15 14:50:00,58.23,58.29,58.23,58.29,27700.0,50.5808,50.6329,50.5808,50.6329,27700.0
2008-02-15 15:00:00,58.3,58.34,58.2,58.34,65500.0,50.6416,50.6764,50.5547,50.6764,65500.0
2008-02-15 15:10:00,58.33,58.43,58.32,58.42,54200.0,50.6677,50.7545,50.659,50.7458,54200.0
2008-02-15 15:20:00,58.41,58.48,58.4,58.46,83700.0,50.7372,50.798,50.7285,50.7806,83700.0
2008-02-15 15:30:00,58.46,58.47,58.31,58.47,71900.0,50.7806,50.7893,50.6503,50.7893,71900.0
2008-02-15 15:40:00,58.46,58.56,58.39,58.5,70000.0,50.7806,50.8675,50.7198,50.8153,70000.0
2008-02-15 15:50:00,58.51,58.54,58.39,58.47,95800.0,50.824,50.8501,50.7198,50.7893,95800.0
2008-02-19 09:30:00,58.73,59.09,58.59,58.98,62100.0,51.0151,51.3278,50.8935,51.2323,62100.0
2008-02-19 09:40:00,58.99,59.37,58.98,59.34,34800.0,51.241,51.5711,51.2323,51.545,34800.0
2008-02-19 09:50:00,59.35,59.41,59.09,59.12,62500.0,51.5537,51.6058,51.3278,51.3539,62500.0
2008-02-19 10:00:00,59.13,59.3,59.1,59.22,34200.0,51.3626,51.5102,51.3365,51.4408,34200.0
2008-02-19 10:10:00,59.22,59.42,59.21,59.42,44600.0,51.4408,51.6145,51.4321,51.6145,44600.0
2008-02-19 10:20:00,59.41,59.45,59.22,59.22,69900.0,51.6058,51.6405,51.4408,51.4408,69900.0
2008-02-19 10:30:00,59.22,59.32,59.21,59.24,53500.0,51.4408,51.5276,51.4321,51.4581,53500.0
2008-02-19 10:40:00,59.24,59.3,59.19,59.19,40200.0,51.4581,51.5102,51.4147,51.4147,40200.0
2008-02-19 10:50:00,59.2,59.35,59.19,59.33,28900.0,51.4234,51.5537,51.4147,51.5363,28900.0
2008-02-19 11:00:00,59.32,59.35,59.21,59.26,32400.0,51.5276,51.5537,51.4321,51.4755,32400.0
2008-02-19 11:10:00,59.26,59.31,59.21,59.28,49200.0,51.4755,51.5189,51.4321,51.4929,49200.0
2008-02-19 11:20:00,59.28,59.29,59.17,59.18,52900.0,51.4929,51.5016,51.3973,51.406,52900.0
2008-02-19 11:30:00,59.19,59.32,59.18,59.24,45100.0,51.4147,51.5276,51.406,51.4581,45100.0
2008-02-19 11:40:00,59.25,59.25,59.21,59.21,33900.0,51.4668,51.4668,51.4321,51.4321,33900.0
2008-02-19 11:50:00,59.21,59.27,59.21,59.27,38200.0,51.4321,51.4842,51.4321,51.4842,38200.0
2008-02-19 12:00:00,59.26,59.27,59.24,59.26,23900.0,51.4755,51.4842,51.4581,51.4755,23900.0
2008-02-19 12:10:00,59.26,59.27,59.22,59.24,57900.0,51.4755,51.4842,51.4408,51.4581,57900.0
2008-02-19 12:20:00,59.23,59.26,59.22,59.23,32900.0,51.4494,51.4755,51.4408,51.4494,32900.0
2008-02-19 12:30:00,59.23,59.26,59.21,59.26,34500.0,51.4494,51.4755,51.4321,51.4755,34500.0
2008-02-19 12:40:00,59.25,59.26,59.21,59.22,42800.0,51.4668,51.4755,51.4321,51.4408,42800.0
2008-02-19 12:50:00,59.22,59.24,59.19,59.21,51900.0,51.4408,51.4581,51.4147,51.4321,51900.0
2008-02-19 13:00:00,59.22,59.25,59.2,59.2,59000.0,51.4408,51.4668,51.4234,51.4234,59000.0
2008-02-19 13:10:00,59.2,59.28,59.19,59.25,69700.0,51.4234,51.4929,51.4147,51.4668,69700.0
2008-02-19 13:20:00,59.24,59.28,59.21,59.26,35000.0,51.4581,51.4929,51.4321,51.4755,35000.0
2008-02-19 13:30:00,59.26,59.34,59.23,59.29,26500.0,51.4755,51.545,51.4494,51.5016,26500.0
2008-02-19 13:40:00,59.3,59.37,59.25,59.31,35000.0,51.5102,51.5711,51.4668,51.5189,35000.0
2008-02-19 13:50:00,59.31,59.32,59.23,59.27,24600.0,51.5189,51.5276,51.4494,51.4842,24600.0
2008-02-19 14:00:00,59.26,59.31,59.23,59.26,84500.0,51.4755,51.5189,51.4494,51.4755,84500.0
2008-02-19 14:10:00,59.26,59.3,59.25,59.29,51300.0,51.4755,51.5102,51.4668,51.5016,51300.0
2008-02-19 14:20:00,59.28,59.31,59.25,59.25,29000.0,51.4929,51.5189,51.4668,51.4668,29000.0
2008-02-19 14:30:00,59.25,59.26,59.21,59.21,82900.0,51.4668,51.4755,51.4321,51.4321,82900.0
2008-02-19 14:40:00,59.21,59.24,59.18,59.24,151800.0,51.4321,51.4581,51.406,51.4581,151800.0
2008-02-19 14:50:00,59.24,59.28,59.22,59.22,133800.0,51.4581,51.4929,51.4408,51.4408,133800.0
2008-02-19 15:00:00,59.22,59.24,59.1,59.13,278500.0,51.4408,51.4581,51.3365,51.3626,278500.0
2008-02-19 15:10:00,59.13,59.14,59.05,59.07,69100.0,51.3626,51.3713,51.2931,51.3105,69100.0
2008-02-19 15:20:00,59.07,59.2,59.07,59.15,115900.0,51.3105,51.4234,51.3105,51.38,115900.0
2008-02-19 15:30:00,59.15,59.22,59.1,59.13,118000.0,51.38,51.4408,51.3365,51.3626,118000.0
2008-02-19 15:40:00,59.13,59.18,58.98,58.99,181000.0,51.3626,51.406,51.2323,51.241,181000.0
2008-02-19 15:50:00,58.98,59.05,58.89,59.01,236700.0,51.2323,51.2931,51.1541,51.2583,236700.0
2008-02-20 09:30:00,59.05,59.22,58.64,58.71,144300.0,51.2931,51.4408,50.9369,50.9978,144300.0
2008-02-20 09:40:00,58.71,58.92,58.69,58.85,111800.0,50.9978,51.1802,50.9804,51.1194,111800.0
2008-02-20 09:50:00,58.86,58.88,58.77,58.81,100800.0,51.128,51.1454,51.0499,51.0846,100800.0
2008-02-20 10:00:00,58.83,58.9,58.8,58.86,106300.0,51.102,51.1628,51.0759,51.128,106300.0
2008-02-20 10:10:00,58.85,58.9,58.81,58.89,72200.0,51.1194,51.1628,51.0846,51.1541,72200.0
2008-02-20 10:20:00,58.9,58.92,58.86,58.9,46200.0,51.1628,51.1802,51.128,51.1628,46200.0
2008-02-20 10:30:00,58.9,59.0,58.85,58.86,56100.0,51.1628,51.2497,51.1194,51.128,56100.0
2008-02-20 10:40:00,58.85,58.88,58.82,58.85,46000.0,51.1194,51.1454,51.0933,51.1194,46000.0
2008-02-20 10:50:00,58.86,58.89,58.83,58.86,48200.0,51.128,51.1541,51.102,51.128,48200.0
2008-02-20 11:00:00,58.86,58.91,58.81,58.81,109100.0,51.128,51.1715,51.0846,51.0846,109100.0
2008-02-20 11:10:00,58.81,58.83,58.78,58.8,95100.0,51.0846,51.102,51.0586,51.0759,95100.0
2008-02-20 11:20:00,58.8,58.84,58.77,58.82,68100.0,51.0759,51.1107,51.0499,51.0933,68100.0
2008-02-20 11:30:00,58.8,58.9,58.8,58.81,23400.0,51.0759,51.1628,51.0759,51.0846,23400.0
2008-02-20 11:40:00,58.83,58.84,58.81,58.82,33000.0,51.102,51.1107,51.0846,51.0933,33000.0
2008-02-20 11:50:00,58.82,58.86,58.81,58.84,65100.0,51.0933,51.128,51.0846,51.1107,65100.0
2008-02-20 12:00:00,58.83,58.94,58.81,58.87,68600.0,51.102,51.1975,51.0846,51.1367,68600.0
2008-02-20 12:10:00,58.86,58.99,58.81,58.82,45100.0,51.128,51.241,51.0846,51.0933,45100.0
2008-02-20 12:20:00,58.81,59.03,58.81,58.82,35700.0,51.0846,51.2757,51.0846,51.0933,35700.0
2008-02-20 12:30:00,58.82,59.03,58.82,58.96,33500.0,51.0933,51.2757,51.0933,51.2149,33500.0
2008-02-20 12:40:00,58.99,59.04,58.93,59.01,37000.0,51.241,51.2844,51.1889,51.2583,37000.0
2008-02-20 12:50:00,59.01,59.1,59.01,59.08,22200.0,51.2583,51.3365,51.2583,51.3191,22200.0
2008-02-20 13:00:00,59.08,59.2,59.05,59.19,33400.0,51.3191,51.4234,51.2931,51.4147,33400.0
2008-02-20 13:10:00,59.17,59.22,59.1,59.17,37900.0,51.3973,51.4408,51.3365,51.3973,37900.0
2008-02-20 13:20:00,59.17,59.18,59.04,59.12,27100.0,51.3973,51.406,51.2844,51.3539,27100.0
2008-02-20 13:30:00,59.1,59.17,59.06,59.13,36800.0,51.3365,51.3973,51.3018,51.3626,36800.0
2008-02-20 13:40:00,59.13,59.19,59.09,59.12,29100.0,51.3626,51.4147,51.3278,51.3539,29100.0
2008-02-20 13:50:00,59.12,59.2,59.07,59.1,36600.0,51.3539,51.4234,51.3105,51.3365,36600.0
2008-02-20 14:00:00,59.11,59.21,58.98,59.17,84200.0,51.3452,51.4321,51.2323,51.3973,84200.0
2008-02-20 14:10:00,59.15,59.2,59.07,59.11,131200.0,51.38,51.4234,51.3105,51.3452,131200.0
2008-02-20 14:20:00,59.11,59.2,59.03,59.13,129100.0,51.3452,51.4234,51.2757,51.3626,129100.0
2008-02-20 14:30:00,59.12,59.18,59.06,59.16,91300.0,51.3539,51.406,51.3018,51.3886,91300.0
2008-02-20 14:40:00,59.15,59.36,59.14,59.36,102900.0,51.38,51.5624,51.3713,51.5624,102900.0
2008-02-20 14:50:00,59.36,59.44,59.27,59.39,49800.0,51.5624,51.6319,51.4842,51.5884,49800.0
2008-02-20 15:00:00,59.4,59.41,59.23,59.29,35300.0,51.5971,51.6058,51.4494,51.5016,35300.0
2008-02-20 15:10:00,59.29,59.38,59.27,59.34,48200.0,51.5016,51.5797,51.4842,51.545,48200.0
2008-02-20 15:20:00,59.34,59.45,59.3,59.42,73900.0,51.545,51.6405,51.5102,51.6145,73900.0
2008-02-20 15:30:00,59.42,59.43,59.29,59.4,88300.0,51.6145,51.6232,51.5016,51.5971,88300.0
2008-02-20 15:40:00,59.4,59.46,58.87,59.42,160100.0,51.5971,51.6492,51.1367,51.6145,160100.0
2008-02-20 15:50:00,59.43,59.56,59.35,59.49,230800.0,51.6232,51.7361,51.5537,51.6753,230800.0
2008-02-21 09:30:00,59.6,59.63,59.29,59.51,44900.0,51.7708,51.7969,51.5016,51.6927,44900.0
2008-02-21 09:40:00,59.51,59.64,59.43,59.45,46600.0,51.6927,51.8056,51.6232,51.6405,46600.0
2008-02-21 09:50:00,59.47,59.54,59.39,59.41,65500.0,51.6579,51.7187,51.5884,51.6058,65500.0
2008-02-21 10:00:00,59.41,59.45,59.38,59.44,89900.0,51.6058,51.6405,51.5797,51.6319,89900.0
2008-02-21 10:10:00,59.45,59.53,59.4,59.46,48600.0,51.6405,51.71,51.5971,51.6492,48600.0
2008-02-21 10:20:00,59.44,59.46,59.38,59.41,33200.0,51.6319,51.6492,51.5797,51.6058,33200.0
2008-02-21 10:30:00,59.43,59.46,59.39,59.4,49200.0,51.6232,51.6492,51.5884,51.5971,49200.0
2008-02-21 10:40:00,59.4,59.51,59.38,59.4,46300.0,51.5971,51.6927,51.5797,51.5971,46300.0
2008-02-21 10:50:00,59.44,59.46,59.36,59.39,58600.0,51.6319,51.6492,51.5624,51.5884,58600.0
2008-02-21 11:00:00,59.39,59.44,59.36,59.37,37100.0,51.5884,51.6319,51.5624,51.5711,37100.0
2008-02-21 11:10:00,59.39,59.44,59.37,59.39,28600.0,51.5884,51.6319,51.5711,51.5884,28600.0
2008-02-21 11:20:00,59.39,59.41,59.27,59.32,63400.0,51.5884,51.6058,51.4842,51.5276,63400.0
2008-02-21 11:30:00,59.33,59.33,59.29,59.31,40800.0,51.5363,51.5363,51.5016,51.5189,40800.0
2008-02-21 11:40:00,59.3,59.33,59.29,59.32,39900.0,51.5102,51.5363,51.5016,51.5276,39900.0
2008-02-21 11:50:00,59.29,59.31,59.22,59.27,36300.0,51.5016,51.5189,51.4408,51.4842,36300.0
2008-02-21 12:00:00,59.26,59.26,59.17,59.24,45500.0,51.4755,51.4755,51.3973,51.4581,45500.0
2008-02-21 12:10:00,59.26,59.31,59.19,59.31,45700.0,51.4755,51.5189,51.4147,51.5189,45700.0
2008-02-21 12:20:00,59.29,59.29,59.16,59.18,61700.0,51.5016,51.5016,51.3886,51.406,61700.0
2008-02-21 12:30:00,59.18,59.25,59.17,59.19,33800.0,51.406,51.4668,51.3973,51.4147,33800.0
2008-02-21 12:40:00,59.2,59.24,59.18,59.23,26800.0,51.4234,51.4581,51.406,51.4494,26800.0
2008-02-21 12:50:00,59.21,59.28,59.19,59.21,25600.0,51.4321,51.4929,51.4147,51.4321,25600.0
2008-02-21 13:00:00,59.21,59.24,59.2,59.21,26600.0,51.4321,51.4581,51.4234,51.4321,26600.0
2008-02-21 13:10:00,59.21,59.25,59.2,59.21,38600.0,51.4321,51.4668,51.4234,51.4321,38600.0
2008-02-21 13:20:00,59.22,59.26,59.2,59.22,53900.0,51.4408,51.4755,51.4234,51.4408,53900.0
2008-02-21 13:30:00,59.22,59.22,59.19,59.2,48300.0,51.4408,51.4408,51.4147,51.4234,48300.0
2008-02-21 13:40:00,59.2,59.23,59.18,59.23,37100.0,51.4234,51.4494,51.406,51.4494,37100.0
2008-02-21 13:50:00,59.22,59.26,59.19,59.19,44800.0,51.4408,51.4755,51.4147,51.4147,44800.0
2008-02-21 14:00:00,59.19,59.24,59.16,59.17,34300.0,51.4147,51.4581,51.3886,51.3973,34300.0
2008-02-21 14:10:00,59.17,59.25,59.15,59.19,33700.0,51.3973,51.4668,51.38,51.4147,33700.0
2008-02-21 14:20:00,59.19,59.26,59.17,59.21,36700.0,51.4147,51.4755,51.3973,51.4321,36700.0
2008-02-21 14:30:00,59.2,59.26,59.18,59.19,23100.0,51.4234,51.4755,51.406,51.4147,23100.0
2008-02-21 14:40:00,59.19,59.24,59.15,59.23,39500.0,51.4147,51.4581,51.38,51.4494,39500.0
2008-02-21 14:50:00,59.23,59.25,59.21,59.22,36200.0,51.4494,51.4668,51.4321,51.4408,36200.0
2008-02-21 15:00:00,59.24,59.24,59.13,59.18,85500.0,51.4581,51.4581,51.3626,51.406,85500.0
2008-02-21 15:10:00,59.17,59.2,59.17,59.17,54400.0,51.3973,51.4234,51.3973,51.3973,54400.0
2008-02-21 15:20:00,59.18,59.21,59.14,59.16,75100.0,51.406,51.4321,51.3713,51.3886,75100.0
2008-02-21 15:30:00,59.15,59.2,59.08,59.1,77900.0,51.38,51.4234,51.3191,51.3365,77900.0
2008-02-21 15:40:00,59.1,59.16,59.08,59.11,79700.0,51.3365,51.3886,51.3191,51.3452,79700.0
2008-02-21 15:50:00,59.1,59.11,58.94,59.09,92700.0,51.3365,51.3452,51.1975,51.3278,92700.0
2008-02-22 09:30:00,58.81,59.48,58.81,59.28,74900.0,51.0846,51.6666,51.0846,51.4929,74900.0
2008-02-22 09:40:00,59.29,59.36,59.26,59.32,18700.0,51.5016,51.5624,51.4755,51.5276,18700.0
2008-02-22 09:50:00,59.33,59.35,59.09,59.09,31600.0,51.5363,51.5537,51.3278,51.3278,31600.0
2008-02-22 10:00:00,59.1,59.33,59.09,59.21,68300.0,51.3365,51.5363,51.3278,51.4321,68300.0
2008-02-22 10:10:00,59.21,59.27,59.17,59.22,39600.0,51.4321,51.4842,51.3973,51.4408,39600.0
2008-02-22 10:20:00,59.22,59.24,59.17,59.22,65500.0,51.4408,51.4581,51.3973,51.4408,65500.0
2008-02-22 10:30:00,59.22,59.25,59.12,59.12,60100.0,51.4408,51.4668,51.3539,51.3539,60100.0
2008-02-22 10:40:00,59.13,59.35,59.12,59.18,44700.0,51.3626,51.5537,51.3539,51.406,44700.0
2008-02-22 10:50:00,59.18,59.38,59.17,59.32,45400.0,51.406,51.5797,51.3973,51.5276,45400.0
2008-02-22 11:00:00,59.31,59.56,59.19,59.21,74200.0,51.5189,51.7361,51.4147,51.4321,74200.0
2008-02-22 11:10:00,59.21,59.34,59.19,59.27,36900.0,51.4321,51.545,51.4147,51.4842,36900.0
2008-02-22 11:20:00,59.26,59.33,59.21,59.32,27600.0,51.4755,51.5363,51.4321,51.5276,27600.0
2008-02-22 11:30:00,59.34,59.39,59.23,59.25,32400.0,51.545,51.5884,51.4494,51.4668,32400.0
2008-02-22 11:40:00,59.25,59.38,59.21,59.37,34600.0,51.4668,51.5797,51.4321,51.5711,34600.0
2008-02-22 11:50:00,59.35,59.35,59.21,59.29,14400.0,51.5537,51.5537,51.4321,51.5016,14400.0
2008-02-22 12:00:00,59.29,59.34,59.22,59.22,26400.0,51.5016,51.545,51.4408,51.4408,26400.0
2008-02-22 12:10:00,59.22,59.31,59.22,59.22,35900.0,51.4408,51.5189,51.4408,51.4408,35900.0
2008-02-22 12:20:00,59.22,59.27,59.22,59.22,36400.0,51.4408,51.4842,51.4408,51.4408,36400.0
2008-02-22 12:30:00,59.23,59.32,59.2,59.25,46700.0,51.4494,51.5276,51.4234,51.4668,46700.0
2008-02-22 12:40:00,59.24,59.32,59.23,59.29,34700.0,51.4581,51.5276,51.4494,51.5016,34700.0
2008-02-22 12:50:00,59.28,59.34,59.24,59.29,28300.0,51.4929,51.545,51.4581,51.5016,28300.0
2008-02-22 13:00:00,59.28,59.35,59.23,59.32,45300.0,51.4929,51.5537,51.4494,51.5276,45300.0
2008-02-22 13:10:00,59.3,59.41,59.3,59.33,27900.0,51.5102,51.6058,51.5102,51.5363,27900.0
2008-02-22 13:20:00,59.34,59.42,59.22,59.22,36200.0,51.545,51.6145,51.4408,51.4408,36200.0
2008-02-22 13:30:00,59.22,59.3,59.21,59.25,37000.0,51.4408,51.5102,51.4321,51.4668,37000.0
2008-02-22 13:40:00,59.27,59.31,59.24,59.26,41800.0,51.4842,51.5189,51.4581,51.4755,41800.0
2008-02-22 13:50:00,59.26,59.35,59.24,59.25,33100.0,51.4755,51.5537,51.4581,51.4668,33100.0
2008-02-22 14:00:00,59.25,59.29,59.24,59.26,42300.0,51.4668,51.5016,51.4581,51.4755,42300.0
2008-02-22 14:10:00,59.26,59.32,59.23,59.27,55800.0,51.4755,51.5276,51.4494,51.4842,55800.0
2008-02-22 14:20:00,59.28,59.44,59.23,59.41,59100.0,51.4929,51.6319,51.4494,51.6058,59100.0
2008-02-22 14:30:00,59.42,59.47,59.28,59.31,46400.0,51.6145,51.6579,51.4929,51.5189,46400.0
2008-02-22 14:40:00,59.31,59.34,59.24,59.28,44200.0,51.5189,51.545,51.4581,51.4929,44200.0
2008-02-22 14:50:00,59.29,59.37,59.25,59.29,33100.0,51.5016,51.5711,51.4668,51.5016,33100.0
2008-02-22 15:00:00,59.29,59.37,59.26,59.28,32700.0,51.5016,51.5711,51.4755,51.4929,32700.0
2008-02-22 15:10:00,59.28,59.3,59.23,59.25,105400.0,51.4929,51.5102,51.4494,51.4668,105400.0
2008-02-22 15:20:00,59.25,59.38,59.23,59.38,65800.0,51.4668,51.5797,51.4494,51.5797,65800.0
2008-02-22 15:30:00,59.38,59.81,59.34,59.66,121700.0,51.5797,51.9533,51.545,51.823,121700.0
2008-02-22 15:40:00,59.67,59.78,59.54,59.72,121800.0,51.8316,51.9272,51.7187,51.8751,121800.0
2008-02-22 15:50:00,59.7,60.0,59.61,59.98,117800.0,51.8577,52.1183,51.7795,52.1009,117800.0
2008-02-25 09:30:00,60.04,60.25,59.95,60.17,45800.0,52.153,52.3355,52.0749,52.266,45800.0
2008-02-25 09:40:00,60.18,60.34,60.14,60.33,37700.0,52.2747,52.4136,52.2399,52.4049,37700.0
2008-02-25 09:50:00,60.32,60.36,60.19,60.24,70800.0,52.3963,52.431,52.2833,52.3268,70800.0
2008-02-25 10:00:00,60.24,60.59,60.22,60.56,80800.0,52.3268,52.6308,52.3094,52.6047,80800.0
2008-02-25 10:10:00,60.57,60.75,60.4,60.51,88300.0,52.6134,52.7698,52.4658,52.5613,88300.0
2008-02-25 10:20:00,60.51,60.54,60.43,60.45,79900.0,52.5613,52.5874,52.4918,52.5092,79900.0
2008-02-25 10:30:00,60.45,60.52,60.38,60.42,50600.0,52.5092,52.57,52.4484,52.4831,50600.0
2008-02-25 10:40:00,60.43,60.63,60.39,60.43,68200.0,52.4918,52.6655,52.4571,52.4918,68200.0
2008-02-25 10:50:00,60.44,60.59,60.4,60.58,53800.0,52.5005,52.6308,52.4658,52.6221,53800.0
2008-02-25 11:00:00,60.58,60.59,60.4,60.42,90900.0,52.6221,52.6308,52.4658,52.4831,90900.0
2008-02-25 11:10:00,60.41,60.47,60.38,60.46,78900.0,52.4744,52.5266,52.4484,52.5179,78900.0
2008-02-25 11:20:00,60.45,60.5,60.41,60.42,23700.0,52.5092,52.5526,52.4744,52.4831,23700.0
2008-02-25 11:30:00,60.42,60.46,60.4,60.45,66100.0,52.4831,52.5179,52.4658,52.5092,66100.0
2008-02-25 11:40:00,60.44,60.59,60.43,60.51,33000.0,52.5005,52.6308,52.4918,52.5613,33000.0
2008-02-25 11:50:00,60.5,60.58,60.44,60.58,39800.0,52.5526,52.6221,52.5005,52.6221,39800.0
2008-02-25 12:00:00,60.57,60.59,60.49,60.57,46300.0,52.6134,52.6308,52.5439,52.6134,46300.0
2008-02-25 12:10:00,60.57,60.58,60.42,60.48,32500.0,52.6134,52.6221,52.4831,52.5352,32500.0
2008-02-25 12:20:00,60.47,60.53,60.45,60.52,19400.0,52.5266,52.5787,52.5092,52.57,19400.0
2008-02-25 12:30:00,60.52,60.54,60.47,60.53,35200.0,52.57,52.5874,52.5266,52.5787,35200.0
2008-02-25 12:40:00,60.52,60.53,60.44,60.45,25100.0,52.57,52.5787,52.5005,52.5092,25100.0
2008-02-25 12:50:00,60.46,60.5,60.42,60.5,35100.0,52.5179,52.5526,52.4831,52.5526,35100.0
2008-02-25 13:00:00,60.5,60.57,60.47,60.53,27900.0,52.5526,52.6134,52.5266,52.5787,27900.0
2008-02-25 13:10:00,60.52,60.54,60.43,60.49,33900.0,52.57,52.5874,52.4918,52.5439,33900.0
2008-02-25 13:20:00,60.5,60.55,60.45,60.51,37100.0,52.5526,52.596,52.5092,52.5613,37100.0
2008-02-25 13:30:00,60.51,60.53,60.45,60.48,42600.0,52.5613,52.5787,52.5092,52.5352,42600.0
2008-02-25 13:40:00,60.49,60.58,60.41,60.58,62000.0,52.5439,52.6221,52.4744,52.6221,62000.0
2008-02-25 13:50:00,60.57,60.68,60.56,60.57,43100.0,52.6134,52.709,52.6047,52.6134,43100.0
2008-02-25 14:00:00,60.57,60.6,60.5,60.52,85200.0,52.6134,52.6395,52.5526,52.57,85200.0
2008-02-25 14:10:00,60.53,60.66,60.5,60.6,78000.0,52.5787,52.6916,52.5526,52.6395,78000.0
2008-02-25 14:20:00,60.6,61.11,60.57,61.08,128400.0,52.6395,53.0825,52.6134,53.0564,128400.0
2008-02-25 14:30:00,61.03,61.15,60.89,60.89,98900.0,53.013,53.1172,52.8914,52.8914,98900.0
2008-02-25 14:40:00,60.89,60.94,60.77,60.93,56300.0,52.8914,52.9348,52.7871,52.9261,56300.0
2008-02-25 14:50:00,60.95,61.02,60.84,60.98,71300.0,52.9435,53.0043,52.848,52.9696,71300.0
2008-02-25 15:00:00,60.97,61.03,60.89,60.95,61700.0,52.9609,53.013,52.8914,52.9435,61700.0
2008-02-25 15:10:00,60.92,61.11,60.86,60.96,90300.0,52.9174,53.0825,52.8653,52.9522,90300.0
2008-02-25 15:20:00,60.95,60.97,60.84,60.97,77800.0,52.9435,52.9609,52.848,52.9609,77800.0
2008-02-25 15:30:00,60.96,61.15,60.9,61.15,85800.0,52.9522,53.1172,52.9001,53.1172,85800.0
2008-02-25 15:40:00,61.14,61.37,61.14,61.16,104300.0,53.1085,53.3083,53.1085,53.1259,104300.0
2008-02-25 15:50:00,61.18,61.25,61.11,61.15,171400.0,53.1433,53.2041,53.0825,53.1172,171400.0
2008-02-26 09:30:00,60.77,60.77,60.6,60.6,82400.0,52.7871,52.7871,52.6395,52.6395,82400.0
2008-02-26 09:40:00,60.6,60.62,60.46,60.46,258300.0,52.6395,52.6569,52.5179,52.5179,258300.0
2008-02-26 09:50:00,60.46,60.48,60.4,60.43,71700.0,52.5179,52.5352,52.4658,52.4918,71700.0
2008-02-26 10:00:00,60.43,60.49,60.4,60.45,94100.0,52.4918,52.5439,52.4658,52.5092,94100.0
2008-02-26 10:10:00,60.46,60.54,60.42,60.42,56500.0,52.5179,52.5874,52.4831,52.4831,56500.0
2008-02-26 10:20:00,60.4,60.46,60.4,60.44,24500.0,52.4658,52.5179,52.4658,52.5005,24500.0
2008-02-26 10:30:00,60.42,60.51,60.42,60.46,29900.0,52.4831,52.5613,52.4831,52.5179,29900.0
2008-02-26 10:40:00,60.46,60.52,60.46,60.48,32400.0,52.5179,52.57,52.5179,52.5352,32400.0
2008-02-26 10:50:00,60.51,60.66,60.48,60.57,34000.0,52.5613,52.6916,52.5352,52.6134,34000.0
2008-02-26 11:00:00,60.57,60.61,60.53,60.56,37400.0,52.6134,52.6482,52.5787,52.6047,37400.0
2008-02-26 11:10:00,60.56,60.63,60.54,60.56,42200.0,52.6047,52.6655,52.5874,52.6047,42200.0
2008-02-26 11:20:00,60.56,60.59,60.54,60.58,24000.0,52.6047,52.6308,52.5874,52.6221,24000.0
2008-02-26 11:30:00,60.56,60.6,60.55,60.6,26400.0,52.6047,52.6395,52.596,52.6395,26400.0
2008-02-26 11:40:00,60.6,60.6,60.48,60.49,49300.0,52.6395,52.6395,52.5352,52.5439,49300.0
2008-02-26 11:50:00,60.49,60.57,60.49,60.56,12800.0,52.5439,52.6134,52.5439,52.6047,12800.0
2008-02-26 12:00:00,60.57,60.58,60.5,60.57,30900.0,52.6134,52.6221,52.5526,52.6134,30900.0
2008-02-26 12:10:00,60.57,60.78,60.57,60.78,40400.0,52.6134,52.7958,52.6134,52.7958,40400.0
2008-02-26 12:20:00,60.75,61.03,60.75,60.92,62200.0,52.7698,53.013,52.7698,52.9174,62200.0
2008-02-26 12:30:00,60.92,60.96,60.83,60.9,30100.0,52.9174,52.9522,52.8393,52.9001,30100.0
2008-02-26 12:40:00,60.9,60.95,60.8,60.89,44200.0,52.9001,52.9435,52.8132,52.8914,44200.0
2008-02-26 12:50:00,60.91,60.95,60.87,60.95,20000.0,52.9088,52.9435,52.874,52.9435,20000.0
2008-02-26 13:00:00,60.95,61.05,60.93,61.01,20900.0,52.9435,53.0304,52.9261,52.9956,20900.0
2008-02-26 13:10:00,61.0,61.02,60.87,60.94,25500.0,52.9869,53.0043,52.874,52.9348,25500.0
2008-02-26 13:20:00,60.93,60.97,60.88,60.94,32200.0,52.9261,52.9609,52.8827,52.9348,32200.0
2008-02-26 13:30:00,60.93,61.0,60.85,60.96,35100.0,52.9261,52.9869,52.8566,52.9522,35100.0
2008-02-26 13:40:00,60.95,61.03,60.92,60.99,25700.0,52.9435,53.013,52.9174,52.9782,25700.0
2008-02-26 13:50:00,60.99,61.06,60.95,60.97,24100.0,52.9782,53.0391,52.9435,52.9609,24100.0
2008-02-26 14:00:00,60.97,60.98,60.84,60.94,45200.0,52.9609,52.9696,52.848,52.9348,45200.0
2008-02-26 14:10:00,60.94,61.11,60.93,61.08,32000.0,52.9348,53.0825,52.9261,53.0564,32000.0
2008-02-26 14:20:00,61.06,61.11,60.96,61.0,35700.0,53.0391,53.0825,52.9522,52.9869,35700.0
2008-02-26 14:30:00,61.0,61.11,60.96,61.02,81200.0,52.9869,53.0825,52.9522,53.0043,81200.0
2008-02-26 14:40:00,61.04,61.13,61.01,61.07,104200.0,53.0217,53.0999,52.9956,53.0477,104200.0
2008-02-26 14:50:00,61.07,61.2,61.04,61.1,78100.0,53.0477,53.1607,53.0217,53.0738,78100.0
2008-02-26 15:00:00,61.08,61.09,60.79,60.86,56600.0,53.0564,53.0651,52.8045,52.8653,56600.0
2008-02-26 15:10:00,60.87,60.88,60.68,60.77,110300.0,52.874,52.8827,52.709,52.7871,110300.0
2008-02-26 15:20:00,60.78,60.79,60.71,60.78,81800.0,52.7958,52.8045,52.735,52.7958,81800.0
2008-02-26 15:30:00,60.82,60.85,60.71,60.74,76500.0,52.8306,52.8566,52.735,52.7611,76500.0
2008-02-26 15:40:00,60.74,60.75,60.62,60.65,135700.0,52.7611,52.7698,52.6569,52.6829,135700.0
2008-02-26 15:50:00,60.65,60.8,60.63,60.76,124700.0,52.6829,52.8132,52.6655,52.7785,124700.0
2008-02-27 09:30:00,60.53,60.65,60.38,60.6,36500.0,52.5787,52.6829,52.4484,52.6395,36500.0
2008-02-27 09:40:00,60.63,60.74,60.54,60.57,30200.0,52.6655,52.7611,52.5874,52.6134,30200.0
2008-02-27 09:50:00,60.56,60.67,60.54,60.59,28900.0,52.6047,52.7003,52.5874,52.6308,28900.0
2008-02-27 10:00:00,60.61,60.7,60.56,60.67,52700.0,52.6482,52.7263,52.6047,52.7003,52700.0
2008-02-27 10:10:00,60.68,60.85,60.62,60.8,36600.0,52.709,52.8566,52.6569,52.8132,36600.0
2008-02-27 10:20:00,60.8,60.87,60.69,60.69,54900.0,52.8132,52.874,52.7177,52.7177,54900.0
2008-02-27 10:30:00,60.69,60.84,60.69,60.8,46600.0,52.7177,52.848,52.7177,52.8132,46600.0
2008-02-27 10:40:00,60.8,61.09,60.77,61.09,73700.0,52.8132,53.0651,52.7871,53.0651,73700.0
2008-02-27 10:50:00,61.11,61.11,60.89,60.89,33700.0,53.0825,53.0825,52.8914,52.8914,33700.0
2008-02-27 11:00:00,60.89,60.96,60.79,60.83,42500.0,52.8914,52.9522,52.8045,52.8393,42500.0
2008-02-27 11:10:00,60.85,60.89,60.79,60.85,20300.0,52.8566,52.8914,52.8045,52.8566,20300.0
2008-02-27 11:20:00,60.83,60.9,60.83,60.83,22700.0,52.8393,52.9001,52.8393,52.8393,22700.0
2008-02-27 11:30:00,60.82,60.83,60.78,60.81,15400.0,52.8306,52.8393,52.7958,52.8219,15400.0
2008-02-27 11:40:00,60.81,60.99,60.78,60.97,30200.0,52.8219,52.9782,52.7958,52.9609,30200.0
2008-02-27 11:50:00,60.97,61.06,60.97,61.04,24200.0,52.9609,53.0391,52.9609,53.0217,24200.0
2008-02-27 12:00:00,61.0,61.04,60.82,60.99,85100.0,52.9869,53.0217,52.8306,52.9782,85100.0
2008-02-27 12:10:00,60.99,61.04,60.97,61.03,31400.0,52.9782,53.0217,52.9609,53.013,31400.0
2008-02-27 12:20:00,61.02,61.07,60.99,61.04,12100.0,53.0043,53.0477,52.9782,53.0217,12100.0
2008-02-27 12:30:00,61.04,61.07,60.98,61.02,15900.0,53.0217,53.0477,52.9696,53.0043,15900.0
2008-02-27 12:40:00,61.0,61.02,60.98,60.98,15400.0,52.9869,53.0043,52.9696,52.9696,15400.0
2008-02-27 12:50:00,60.99,61.03,60.88,60.89,15600.0,52.9782,53.013,52.8827,52.8914,15600.0
2008-02-27 13:00:00,60.87,60.93,60.85,60.91,23500.0,52.874,52.9261,52.8566,52.9088,23500.0
2008-02-27 13:10:00,60.92,61.02,60.86,60.86,12000.0,52.9174,53.0043,52.8653,52.8653,12000.0
2008-02-27 13:20:00,60.85,60.99,60.83,60.92,34300.0,52.8566,52.9782,52.8393,52.9174,34300.0
2008-02-27 13:30:00,60.89,60.92,60.84,60.88,11900.0,52.8914,52.9174,52.848,52.8827,11900.0
2008-02-27 13:40:00,60.89,60.99,60.88,60.91,24400.0,52.8914,52.9782,52.8827,52.9088,24400.0
2008-02-27 13:50:00,60.91,60.92,60.84,60.9,25800.0,52.9088,52.9174,52.848,52.9001,25800.0
2008-02-27 14:00:00,60.89,60.91,60.84,60.85,32800.0,52.8914,52.9088,52.848,52.8566,32800.0
2008-02-27 14:10:00,60.84,60.88,60.84,60.86,22900.0,52.848,52.8827,52.848,52.8653,22900.0
2008-02-27 14:20:00,60.86,60.87,60.82,60.82,62300.0,52.8653,52.874,52.8306,52.8306,62300.0
2008-02-27 14:30:00,60.82,60.83,60.72,60.77,46400.0,52.8306,52.8393,52.7437,52.7871,46400.0
2008-02-27 14:40:00,60.77,60.88,60.77,60.88,45100.0,52.7871,52.8827,52.7871,52.8827,45100.0
2008-02-27 14:50:00,60.87,60.9,60.81,60.87,35100.0,52.874,52.9001,52.8219,52.874,35100.0
2008-02-27 15:00:00,60.86,60.87,60.82,60.86,39200.0,52.8653,52.874,52.8306,52.8653,39200.0
2008-02-27 15:10:00,60.84,60.9,60.81,60.88,27100.0,52.848,52.9001,52.8219,52.8827,27100.0
2008-02-27 15:20:00,60.89,60.91,60.84,60.86,19600.0,52.8914,52.9088,52.848,52.8653,19600.0
2008-02-27 15:30:00,60.86,60.87,60.84,60.84,35000.0,52.8653,52.874,52.848,52.848,35000.0
2008-02-27 15:40:00,60.84,60.89,60.83,60.86,78900.0,52.848,52.8914,52.8393,52.8653,78900.0
2008-02-27 15:50:00,60.86,60.86,60.68,60.73,58100.0,52.8653,52.8653,52.709,52.7524,58100.0
2008-02-28 09:30:00,60.41,60.41,60.17,60.19,50000.0,52.5269,52.5269,52.3183,52.3356,50000.0
2008-02-28 09:40:00,60.2,60.23,60.1,60.13,49000.0,52.3443,52.3704,52.2574,52.2835,49000.0
2008-02-28 09:50:00,60.13,60.24,60.1,60.14,43500.0,52.2835,52.3791,52.2574,52.2922,43500.0
2008-02-28 10:00:00,60.16,60.26,60.11,60.11,31500.0,52.3096,52.3965,52.2661,52.2661,31500.0
2008-02-28 10:10:00,60.11,60.15,60.07,60.1,30500.0,52.2661,52.3009,52.2313,52.2574,30500.0
2008-02-28 10:20:00,60.1,60.1,60.0,60.0,31600.0,52.2574,52.2574,52.1704,52.1704,31600.0
2008-02-28 10:30:00,60.02,60.11,59.99,60.11,14900.0,52.1878,52.2661,52.1617,52.2661,14900.0
2008-02-28 10:40:00,60.12,60.2,60.08,60.09,23400.0,52.2748,52.3443,52.24,52.2487,23400.0
2008-02-28 10:50:00,60.1,60.12,59.98,59.99,34100.0,52.2574,52.2748,52.1531,52.1617,34100.0
2008-02-28 11:00:00,59.99,60.03,59.83,59.88,42200.0,52.1617,52.1965,52.0226,52.0661,42200.0
2008-02-28 11:10:00,59.87,59.93,59.87,59.93,12000.0,52.0574,52.1096,52.0574,52.1096,12000.0
2008-02-28 11:20:00,59.9,59.92,59.82,59.89,12000.0,52.0835,52.1009,52.0139,52.0748,12000.0
2008-02-28 11:30:00,59.88,59.89,59.81,59.83,18300.0,52.0661,52.0748,52.0052,52.0226,18300.0
2008-02-28 11:40:00,59.85,59.88,59.8,59.8,13300.0,52.04,52.0661,51.9965,51.9965,13300.0
2008-02-28 11:50:00,59.8,59.86,59.78,59.85,8700.0,51.9965,52.0487,51.9791,52.04,8700.0
2008-02-28 12:00:00,59.86,59.88,59.83,59.84,12400.0,52.0487,52.0661,52.0226,52.0313,12400.0
2008-02-28 12:10:00,59.83,59.88,59.76,59.88,12800.0,52.0226,52.0661,51.9618,52.0661,12800.0
2008-02-28 12:20:00,59.9,59.95,59.88,59.94,8100.0,52.0835,52.127,52.0661,52.1183,8100.0
2008-02-28 12:30:00,59.94,59.97,59.9,59.96,22200.0,52.1183,52.1444,52.0835,52.1357,22200.0
2008-02-28 12:40:00,59.97,60.0,59.94,59.99,51500.0,52.1444,52.1704,52.1183,52.1617,51500.0
2008-02-28 12:50:00,59.99,60.02,59.92,59.92,39000.0,52.1617,52.1878,52.1009,52.1009,39000.0
2008-02-28 13:00:00,59.92,60.05,59.92,60.05,16200.0,52.1009,52.2139,52.1009,52.2139,16200.0
2008-02-28 13:10:00,60.04,60.07,59.95,59.95,18100.0,52.2052,52.2313,52.127,52.127,18100.0
2008-02-28 13:20:00,59.95,59.99,59.86,59.88,22400.0,52.127,52.1617,52.0487,52.0661,22400.0
2008-02-28 13:30:00,59.87,59.98,59.87,59.91,26800.0,52.0574,52.1531,52.0574,52.0922,26800.0
2008-02-28 13:40:00,59.91,59.99,59.91,59.99,16900.0,52.0922,52.1617,52.0922,52.1617,16900.0
2008-02-28 13:50:00,59.99,60.02,59.96,59.98,22600.0,52.1617,52.1878,52.1357,52.1531,22600.0
2008-02-28 14:00:00,59.99,60.02,59.97,59.99,33100.0,52.1617,52.1878,52.1444,52.1617,33100.0
2008-02-28 14:10:00,60.01,60.12,59.98,60.12,33400.0,52.1791,52.2748,52.1531,52.2748,33400.0
2008-02-28 14:20:00,60.12,60.21,60.12,60.17,25200.0,52.2748,52.353,52.2748,52.3183,25200.0
2008-02-28 14:30:00,60.17,60.2,60.11,60.11,33400.0,52.3183,52.3443,52.2661,52.2661,33400.0
2008-02-28 14:40:00,60.12,60.21,60.09,60.16,22400.0,52.2748,52.353,52.2487,52.3096,22400.0
2008-02-28 14:50:00,60.16,60.25,60.11,60.15,35200.0,52.3096,52.3878,52.2661,52.3009,35200.0
2008-02-28 15:00:00,60.16,60.21,59.94,59.97,36300.0,52.3096,52.353,52.1183,52.1444,36300.0
2008-02-28 15:10:00,59.97,60.07,59.97,60.07,76700.0,52.1444,52.2313,52.1444,52.2313,76700.0
2008-02-28 15:20:00,60.08,60.08,59.97,59.99,89300.0,52.24,52.24,52.1444,52.1617,89300.0
2008-02-28 15:30:00,59.99,60.1,59.98,60.03,107000.0,52.1617,52.2574,52.1531,52.1965,107000.0
2008-02-28 15:40:00,60.03,60.14,60.02,60.05,32900.0,52.1965,52.2922,52.1878,52.2139,32900.0
2008-02-28 15:50:00,60.04,60.08,59.92,59.95,65800.0,52.2052,52.24,52.1009,52.127,65800.0
2008-02-29 09:30:00,59.84,59.84,59.0,59.03,58900.0,52.0313,52.0313,51.3009,51.327,58900.0
2008-02-29 09:40:00,59.05,59.13,58.96,59.03,118500.0,51.3444,51.414,51.2662,51.327,118500.0
2008-02-29 09:50:00,59.05,59.06,58.98,59.03,52300.0,51.3444,51.3531,51.2835,51.327,52300.0
2008-02-29 10:00:00,59.01,59.01,58.86,58.86,61500.0,51.3096,51.3096,51.1792,51.1792,61500.0
2008-02-29 10:10:00,58.86,58.87,58.75,58.79,42100.0,51.1792,51.1879,51.0836,51.1183,42100.0
2008-02-29 10:20:00,58.8,58.85,58.78,58.8,43700.0,51.127,51.1705,51.1096,51.127,43700.0
2008-02-29 10:30:00,58.81,58.81,58.71,58.72,32000.0,51.1357,51.1357,51.0488,51.0575,32000.0
2008-02-29 10:40:00,58.75,58.94,58.74,58.89,39600.0,51.0836,51.2488,51.0749,51.2053,39600.0
2008-02-29 10:50:00,58.88,59.01,58.87,58.94,20100.0,51.1966,51.3096,51.1879,51.2488,20100.0
2008-02-29 11:00:00,58.94,58.94,58.82,58.9,14100.0,51.2488,51.2488,51.1444,51.214,14100.0
2008-02-29 11:10:00,58.9,58.95,58.83,58.88,31200.0,51.214,51.2575,51.1531,51.1966,31200.0
2008-02-29 11:20:00,58.91,58.96,58.91,58.92,16700.0,51.2227,51.2662,51.2227,51.2314,16700.0
2008-02-29 11:30:00,58.91,58.95,58.9,58.91,49600.0,51.2227,51.2575,51.214,51.2227,49600.0
2008-02-29 11:40:00,58.93,58.97,58.9,58.93,23700.0,51.2401,51.2748,51.214,51.2401,23700.0
2008-02-29 11:50:00,58.91,58.94,58.85,58.94,51000.0,51.2227,51.2488,51.1705,51.2488,51000.0
2008-02-29 12:00:00,58.94,58.95,58.85,58.9,16300.0,51.2488,51.2575,51.1705,51.214,16300.0
2008-02-29 12:10:00,58.9,58.93,58.8,58.88,46400.0,51.214,51.2401,51.127,51.1966,46400.0
2008-02-29 12:20:00,58.88,59.12,58.85,59.1,20400.0,51.1966,51.4053,51.1705,51.3879,20400.0
2008-02-29 12:30:00,59.11,59.11,58.95,58.96,10100.0,51.3966,51.3966,51.2575,51.2662,10100.0
2008-02-29 12:40:00,58.97,59.0,58.9,58.96,18900.0,51.2748,51.3009,51.214,51.2662,18900.0
2008-02-29 12:50:00,58.96,59.01,58.92,58.97,15100.0,51.2662,51.3096,51.2314,51.2748,15100.0
2008-02-29 13:00:00,58.96,58.97,58.9,58.97,15200.0,51.2662,51.2748,51.214,51.2748,15200.0
2008-02-29 13:10:00,58.97,59.04,58.92,58.98,10100.0,51.2748,51.3357,51.2314,51.2835,10100.0
2008-02-29 13:20:00,58.99,59.01,58.94,58.94,10000.0,51.2922,51.3096,51.2488,51.2488,10000.0
2008-02-29 13:30:00,58.95,58.97,58.83,58.88,48900.0,51.2575,51.2748,51.1531,51.1966,48900.0
2008-02-29 13:40:00,58.88,58.91,58.85,58.87,34500.0,51.1966,51.2227,51.1705,51.1879,34500.0
2008-02-29 13:50:00,58.87,58.9,58.85,58.86,36000.0,51.1879,51.214,51.1705,51.1792,36000.0
2008-02-29 14:00:00,58.86,58.86,58.75,58.76,54100.0,51.1792,51.1792,51.0836,51.0923,54100.0
2008-02-29 14:10:00,58.77,58.85,58.77,58.83,60000.0,51.1009,51.1705,51.1009,51.1531,60000.0
2008-02-29 14:20:00,58.84,58.88,58.83,58.86,40500.0,51.1618,51.1966,51.1531,51.1792,40500.0
2008-02-29 14:30:00,58.87,58.87,58.8,58.81,38800.0,51.1879,51.1879,51.127,51.1357,38800.0
2008-02-29 14:40:00,58.81,58.94,58.81,58.89,30400.0,51.1357,51.2488,51.1357,51.2053,30400.0
2008-02-29 14:50:00,58.89,58.91,58.87,58.89,17400.0,51.2053,51.2227,51.1879,51.2053,17400.0
2008-02-29 15:00:00,58.9,58.91,58.86,58.87,46000.0,51.214,51.2227,51.1792,51.1879,46000.0
2008-02-29 15:10:00,58.87,58.88,58.78,58.82,67500.0,51.1879,51.1966,51.1096,51.1444,67500.0
2008-02-29 15:20:00,58.83,58.92,58.8,58.87,26200.0,51.1531,51.2314,51.127,51.1879,26200.0
2008-02-29 15:30:00,58.87,58.89,58.77,58.77,61100.0,51.1879,51.2053,51.1009,51.1009,61100.0
2008-02-29 15:40:00,58.77,58.8,58.75,58.78,115800.0,51.1009,51.127,51.0836,51.1096,115800.0
2008-02-29 15:50:00,58.77,58.86,58.54,58.83,148300.0,51.1009,51.1792,50.901,51.1531,148300.0
2008-03-03 09:30:00,58.57,58.62,58.48,58.51,49600.0,50.927,50.9705,50.8488,50.8749,49600.0
2008-03-03 09:40:00,58.51,58.69,58.51,58.55,47000.0,50.8749,51.0314,50.8749,50.9097,47000.0
2008-03-03 09:50:00,58.55,58.55,58.47,58.47,49900.0,50.9097,50.9097,50.8401,50.8401,49900.0
2008-03-03 10:00:00,58.47,58.65,58.47,58.57,67200.0,50.8401,50.9966,50.8401,50.927,67200.0
2008-03-03 10:10:00,58.56,58.6,58.55,58.59,53500.0,50.9184,50.9531,50.9097,50.9444,53500.0
2008-03-03 10:20:00,58.59,58.61,58.55,58.61,50900.0,50.9444,50.9618,50.9097,50.9618,50900.0
2008-03-03 10:30:00,58.6,58.63,58.57,58.57,52700.0,50.9531,50.9792,50.927,50.927,52700.0
2008-03-03 10:40:00,58.57,58.58,58.56,58.56,32300.0,50.927,50.9357,50.9184,50.9184,32300.0
2008-03-03 10:50:00,58.57,58.6,58.56,58.6,33600.0,50.927,50.9531,50.9184,50.9531,33600.0
2008-03-03 11:00:00,58.59,58.6,58.58,58.58,49300.0,50.9444,50.9531,50.9357,50.9357,49300.0
2008-03-03 11:10:00,58.57,58.57,58.54,58.55,41500.0,50.927,50.927,50.901,50.9097,41500.0
2008-03-03 11:20:00,58.55,58.57,58.53,58.54,50000.0,50.9097,50.927,50.8923,50.901,50000.0
2008-03-03 11:30:00,58.55,58.58,58.54,58.55,55700.0,50.9097,50.9357,50.901,50.9097,55700.0
2008-03-03 11:40:00,58.56,58.56,58.53,58.53,31400.0,50.9184,50.9184,50.8923,50.8923,31400.0
2008-03-03 11:50:00,58.53,58.55,58.53,58.53,38700.0,50.8923,50.9097,50.8923,50.8923,38700.0
2008-03-03 12:00:00,58.54,58.54,58.53,58.53,40100.0,50.901,50.901,50.8923,50.8923,40100.0
2008-03-03 12:10:00,58.53,58.54,58.51,58.51,34500.0,50.8923,50.901,50.8749,50.8749,34500.0
2008-03-03 12:20:00,58.52,58.55,58.51,58.55,44200.0,50.8836,50.9097,50.8749,50.9097,44200.0
2008-03-03 12:30:00,58.53,58.58,58.5,58.5,52800.0,50.8923,50.9357,50.8662,50.8662,52800.0
2008-03-03 12:40:00,58.51,58.54,58.49,58.49,29400.0,50.8749,50.901,50.8575,50.8575,29400.0
2008-03-03 12:50:00,58.5,58.5,58.48,58.5,32500.0,50.8662,50.8662,50.8488,50.8662,32500.0
2008-03-03 13:00:00,58.5,58.54,58.5,58.51,29700.0,50.8662,50.901,50.8662,50.8749,29700.0
2008-03-03 13:10:00,58.52,58.54,58.46,58.46,65700.0,50.8836,50.901,50.8314,50.8314,65700.0
2008-03-03 13:20:00,58.46,58.47,58.44,58.45,29300.0,50.8314,50.8401,50.814,50.8227,29300.0
2008-03-03 13:30:00,58.44,58.45,58.36,58.37,38600.0,50.814,50.8227,50.7444,50.7531,38600.0
2008-03-03 13:40:00,58.37,58.44,58.36,58.44,66700.0,50.7531,50.814,50.7444,50.814,66700.0
2008-03-03 13:50:00,58.44,58.48,58.43,58.45,36200.0,50.814,50.8488,50.8053,50.8227,36200.0
2008-03-03 14:00:00,58.45,58.49,58.45,58.48,51300.0,50.8227,50.8575,50.8227,50.8488,51300.0
2008-03-03 14:10:00,58.48,58.55,58.48,58.51,69600.0,50.8488,50.9097,50.8488,50.8749,69600.0
2008-03-03 14:20:00,58.51,58.51,58.5,58.51,53700.0,50.8749,50.8749,50.8662,50.8749,53700.0
2008-03-03 14:30:00,58.51,58.52,58.49,58.49,69200.0,50.8749,50.8836,50.8575,50.8575,69200.0
2008-03-03 14:40:00,58.49,58.52,58.48,58.48,82900.0,50.8575,50.8836,50.8488,50.8488,82900.0
2008-03-03 14:50:00,58.48,58.55,58.47,58.5,74700.0,50.8488,50.9097,50.8401,50.8662,74700.0
2008-03-03 15:00:00,58.52,58.54,58.5,58.51,58700.0,50.8836,50.901,50.8662,50.8749,58700.0
2008-03-03 15:10:00,58.52,58.62,58.51,58.62,43200.0,50.8836,50.9705,50.8749,50.9705,43200.0
2008-03-03 15:20:00,58.62,58.71,58.6,58.65,46700.0,50.9705,51.0488,50.9531,50.9966,46700.0
2008-03-03 15:30:00,58.64,58.74,58.58,58.67,59500.0,50.9879,51.0749,50.9357,51.014,59500.0
2008-03-03 15:40:00,58.67,58.71,58.61,58.66,54900.0,51.014,51.0488,50.9618,51.0053,54900.0
2008-03-03 15:50:00,58.66,58.8,58.66,58.73,76500.0,51.0053,51.127,51.0053,51.0662,76500.0
2008-03-04 09:30:00,58.26,58.35,58.13,58.21,61700.0,50.6575,50.7358,50.5445,50.614,61700.0
2008-03-04 09:40:00,58.24,58.28,58.2,58.22,56600.0,50.6401,50.6749,50.6053,50.6227,56600.0
2008-03-04 09:50:00,58.21,58.4,58.2,58.2,47100.0,50.614,50.7792,50.6053,50.6053,47100.0
2008-03-04 10:00:00,58.2,58.36,58.2,58.23,157900.0,50.6053,50.7444,50.6053,50.6314,157900.0
2008-03-04 10:10:00,58.21,58.42,58.21,58.31,56000.0,50.614,50.7966,50.614,50.701,56000.0
2008-03-04 10:20:00,58.29,58.4,58.27,58.27,49400.0,50.6836,50.7792,50.6662,50.6662,49400.0
2008-03-04 10:30:00,58.27,58.28,58.21,58.24,71500.0,50.6662,50.6749,50.614,50.6401,71500.0
2008-03-04 10:40:00,58.26,58.26,58.2,58.2,85400.0,50.6575,50.6575,50.6053,50.6053,85400.0
2008-03-04 10:50:00,58.2,58.21,58.09,58.13,120800.0,50.6053,50.614,50.5097,50.5445,120800.0
2008-03-04 11:00:00,58.13,58.13,57.99,57.99,146800.0,50.5445,50.5445,50.4227,50.4227,146800.0
2008-03-04 11:10:00,57.99,58.14,57.93,58.1,91000.0,50.4227,50.5532,50.3706,50.5184,91000.0
2008-03-04 11:20:00,58.1,58.11,58.03,58.08,39200.0,50.5184,50.5271,50.4575,50.501,39200.0
2008-03-04 11:30:00,58.08,58.08,57.98,57.99,84100.0,50.501,50.501,50.414,50.4227,84100.0
2008-03-04 11:40:00,57.99,58.01,57.96,57.96,144100.0,50.4227,50.4401,50.3966,50.3966,144100.0
2008-03-04 11:50:00,57.96,58.07,57.95,58.0,97900.0,50.3966,50.4923,50.388,50.4314,97900.0
2008-03-04 12:00:00,58.0,58.01,57.98,58.0,81600.0,50.4314,50.4401,50.414,50.4314,81600.0
2008-03-04 12:10:00,58.0,58.04,57.93,58.01,90000.0,50.4314,50.4662,50.3706,50.4401,90000.0
2008-03-04 12:20:00,58.01,58.03,57.99,57.99,80300.0,50.4401,50.4575,50.4227,50.4227,80300.0
2008-03-04 12:30:00,58.0,58.04,57.99,58.03,109600.0,50.4314,50.4662,50.4227,50.4575,109600.0
2008-03-04 12:40:00,58.03,58.06,57.92,57.99,75900.0,50.4575,50.4836,50.3619,50.4227,75900.0
2008-03-04 12:50:00,58.01,58.12,58.0,58.12,89500.0,50.4401,50.5358,50.4314,50.5358,89500.0
2008-03-04 13:00:00,58.12,58.14,58.04,58.1,65000.0,50.5358,50.5532,50.4662,50.5184,65000.0
2008-03-04 13:10:00,58.1,58.17,58.1,58.11,37800.0,50.5184,50.5792,50.5184,50.5271,37800.0
2008-03-04 13:20:00,58.12,58.13,57.99,58.04,60600.0,50.5358,50.5445,50.4227,50.4662,60600.0
2008-03-04 13:30:00,58.04,58.1,58.03,58.05,65300.0,50.4662,50.5184,50.4575,50.4749,65300.0
2008-03-04 13:40:00,58.05,58.1,58.04,58.04,54600.0,50.4749,50.5184,50.4662,50.4662,54600.0
2008-03-04 13:50:00,58.02,58.1,58.0,58.08,78000.0,50.4488,50.5184,50.4314,50.501,78000.0
2008-03-04 14:00:00,58.08,58.08,58.02,58.03,65300.0,50.501,50.501,50.4488,50.4575,65300.0
2008-03-04 14:10:00,58.03,58.1,58.03,58.1,52400.0,50.4575,50.5184,50.4575,50.5184,52400.0
2008-03-04 14:20:00,58.09,58.12,58.04,58.06,87500.0,50.5097,50.5358,50.4662,50.4836,87500.0
2008-03-04 14:30:00,58.07,58.1,58.06,58.09,65900.0,50.4923,50.5184,50.4836,50.5097,65900.0
2008-03-04 14:40:00,58.08,58.15,58.05,58.13,88400.0,50.501,50.5619,50.4749,50.5445,88400.0
2008-03-04 14:50:00,58.12,58.13,58.04,58.09,75700.0,50.5358,50.5445,50.4662,50.5097,75700.0
2008-03-04 15:00:00,58.1,58.18,58.05,58.12,138600.0,50.5184,50.5879,50.4749,50.5358,138600.0
2008-03-04 15:10:00,58.12,58.2,58.0,58.14,65200.0,50.5358,50.6053,50.4314,50.5532,65200.0
2008-03-04 15:20:00,58.12,58.13,58.0,58.01,60300.0,50.5358,50.5445,50.4314,50.4401,60300.0
2008-03-04 15:30:00,58.01,58.11,57.97,58.08,136100.0,50.4401,50.5271,50.4053,50.501,136100.0
2008-03-04 15:40:00,58.08,58.14,58.02,58.07,119200.0,50.501,50.5532,50.4488,50.4923,119200.0
2008-03-04 15:50:00,58.07,58.08,57.86,57.99,148900.0,50.4923,50.501,50.3097,50.4227,148900.0
2008-03-05 09:30:00,58.35,58.46,58.33,58.45,36500.0,50.7358,50.8314,50.7184,50.8227,36500.0
2008-03-05 09:40:00,58.44,58.73,58.44,58.61,37500.0,50.814,51.0662,50.814,50.9618,37500.0
2008-03-05 09:50:00,58.62,58.79,58.49,58.79,54400.0,50.9705,51.1183,50.8575,51.1183,54400.0
2008-03-05 10:00:00,58.79,58.99,58.78,58.96,43500.0,51.1183,51.2922,51.1096,51.2662,43500.0
2008-03-05 10:10:00,58.95,58.99,58.87,58.94,26100.0,51.2575,51.2922,51.1879,51.2488,26100.0
2008-03-05 10:20:00,58.93,58.93,58.72,58.83,22900.0,51.2401,51.2401,51.0575,51.1531,22900.0
2008-03-05 10:30:00,58.82,58.84,58.66,58.7,37300.0,51.1444,51.1618,51.0053,51.0401,37300.0
2008-03-05 10:40:00,58.71,58.81,58.7,58.75,47200.0,51.0488,51.1357,51.0401,51.0836,47200.0
2008-03-05 10:50:00,58.73,58.95,58.73,58.86,24900.0,51.0662,51.2575,51.0662,51.1792,24900.0
2008-03-05 11:00:00,58.85,58.91,58.78,58.83,10700.0,51.1705,51.2227,51.1096,51.1531,10700.0
2008-03-05 11:10:00,58.84,58.84,58.77,58.77,24600.0,51.1618,51.1618,51.1009,51.1009,24600.0
2008-03-05 11:20:00,58.78,58.78,58.7,58.73,28900.0,51.1096,51.1096,51.0401,51.0662,28900.0
2008-03-05 11:30:00,58.73,58.75,58.7,58.73,33800.0,51.0662,51.0836,51.0401,51.0662,33800.0
2008-03-05 11:40:00,58.73,58.79,58.71,58.74,45700.0,51.0662,51.1183,51.0488,51.0749,45700.0
2008-03-05 11:50:00,58.75,58.84,58.73,58.82,19100.0,51.0836,51.1618,51.0662,51.1444,19100.0
2008-03-05 12:00:00,58.79,59.02,58.73,58.78,67600.0,51.1183,51.3183,51.0662,51.1096,67600.0
2008-03-05 12:10:00,58.79,58.91,58.73,58.78,46100.0,51.1183,51.2227,51.0662,51.1096,46100.0
2008-03-05 12:20:00,58.78,58.8,58.71,58.77,71100.0,51.1096,51.127,51.0488,51.1009,71100.0
2008-03-05 12:30:00,58.76,58.85,58.68,58.71,46700.0,51.0923,51.1705,51.0227,51.0488,46700.0
2008-03-05 12:40:00,58.7,58.78,58.7,58.72,37900.0,51.0401,51.1096,51.0401,51.0575,37900.0
2008-03-05 12:50:00,58.72,58.8,58.71,58.72,25400.0,51.0575,51.127,51.0488,51.0575,25400.0
2008-03-05 13:00:00,58.72,58.83,58.72,58.8,22400.0,51.0575,51.1531,51.0575,51.127,22400.0
2008-03-05 13:10:00,58.78,58.8,58.69,58.72,60700.0,51.1096,51.127,51.0314,51.0575,60700.0
2008-03-05 13:20:00,58.74,58.75,58.66,58.67,55000.0,51.0749,51.0836,51.0053,51.014,55000.0
2008-03-05 13:30:00,58.68,58.72,58.62,58.64,80700.0,51.0227,51.0575,50.9705,50.9879,80700.0
2008-03-05 13:40:00,58.66,58.67,58.62,58.65,61800.0,51.0053,51.014,50.9705,50.9966,61800.0
2008-03-05 13:50:00,58.64,58.69,58.63,58.64,53200.0,50.9879,51.0314,50.9792,50.9879,53200.0
2008-03-05 14:00:00,58.64,58.74,58.63,58.64,39900.0,50.9879,51.0749,50.9792,50.9879,39900.0
2008-03-05 14:10:00,58.66,58.71,58.65,58.68,36100.0,51.0053,51.0488,50.9966,51.0227,36100.0
2008-03-05 14:20:00,58.68,58.68,58.64,58.65,31400.0,51.0227,51.0227,50.9879,50.9966,31400.0
2008-03-05 14:30:00,58.64,58.67,58.64,58.65,25900.0,50.9879,51.014,50.9879,50.9966,25900.0
2008-03-05 14:40:00,58.67,58.7,58.65,58.66,26700.0,51.014,51.0401,50.9966,51.0053,26700.0
2008-03-05 14:50:00,58.66,58.76,58.66,58.69,24400.0,51.0053,51.0923,51.0053,51.0314,24400.0
2008-03-05 15:00:00,58.68,58.78,58.66,58.7,35900.0,51.0227,51.1096,51.0053,51.0401,35900.0
2008-03-05 15:10:00,58.7,58.72,58.66,58.69,40900.0,51.0401,51.0575,51.0053,51.0314,40900.0
2008-03-05 15:20:00,58.68,58.78,58.67,58.74,31500.0,51.0227,51.1096,51.014,51.0749,31500.0
2008-03-05 15:30:00,58.74,58.89,58.71,58.86,32900.0,51.0749,51.2053,51.0488,51.1792,32900.0
2008-03-05 15:40:00,58.85,58.97,58.85,58.96,58500.0,51.1705,51.2748,51.1705,51.2662,58500.0
2008-03-05 15:50:00,58.96,58.99,58.9,58.99,102000.0,51.2662,51.2922,51.214,51.2922,102000.0
2008-03-06 09:30:00,58.75,58.88,58.38,58.47,46200.0,51.0836,51.1966,50.7618,50.8401,46200.0
2008-03-06 09:40:00,58.48,58.64,58.44,58.48,41900.0,50.8488,50.9879,50.814,50.8488,41900.0
2008-03-06 09:50:00,58.47,58.54,58.43,58.47,45800.0,50.8401,50.901,50.8053,50.8401,45800.0
2008-03-06 10:00:00,58.44,58.5,58.4,58.45,51200.0,50.814,50.8662,50.7792,50.8227,51200.0
2008-03-06 10:10:00,58.45,58.51,58.42,58.45,46300.0,50.8227,50.8749,50.7966,50.8227,46300.0
2008-03-06 10:20:00,58.45,58.45,58.34,58.34,61500.0,50.8227,50.8227,50.7271,50.7271,61500.0
2008-03-06 10:30:00,58.35,58.38,58.3,58.33,49800.0,50.7358,50.7618,50.6923,50.7184,49800.0
2008-03-06 10:40:00,58.34,58.45,58.28,58.3,42900.0,50.7271,50.8227,50.6749,50.6923,42900.0
2008-03-06 10:50:00,58.31,58.34,58.28,58.29,40500.0,50.701,50.7271,50.6749,50.6836,40500.0
2008-03-06 11:00:00,58.31,58.32,58.14,58.25,36900.0,50.701,50.7097,50.5532,50.6488,36900.0
2008-03-06 11:10:00,58.25,58.28,58.2,58.24,44300.0,50.6488,50.6749,50.6053,50.6401,44300.0
2008-03-06 11:20:00,58.24,58.39,58.23,58.37,40700.0,50.6401,50.7705,50.6314,50.7531,40700.0
2008-03-06 11:30:00,58.38,58.44,58.31,58.44,36400.0,50.7618,50.814,50.701,50.814,36400.0
2008-03-06 11:40:00,58.41,58.45,58.31,58.33,18200.0,50.7879,50.8227,50.701,50.7184,18200.0
2008-03-06 11:50:00,58.33,58.45,58.29,58.45,20700.0,50.7184,50.8227,50.6836,50.8227,20700.0
2008-03-06 12:00:00,58.43,58.44,58.33,58.34,24600.0,50.8053,50.814,50.7184,50.7271,24600.0
2008-03-06 12:10:00,58.34,58.4,58.3,58.35,34300.0,50.7271,50.7792,50.6923,50.7358,34300.0
2008-03-06 12:20:00,58.36,58.43,58.32,58.4,23300.0,50.7444,50.8053,50.7097,50.7792,23300.0
2008-03-06 12:30:00,58.4,58.4,58.33,58.33,23100.0,50.7792,50.7792,50.7184,50.7184,23100.0
2008-03-06 12:40:00,58.33,58.4,58.32,58.35,32800.0,50.7184,50.7792,50.7097,50.7358,32800.0
2008-03-06 12:50:00,58.33,58.37,58.32,58.34,27700.0,50.7184,50.7531,50.7097,50.7271,27700.0
2008-03-06 13:00:00,58.35,58.43,58.33,58.37,40100.0,50.7358,50.8053,50.7184,50.7531,40100.0
2008-03-06 13:10:00,58.37,58.41,58.33,58.4,28400.0,50.7531,50.7879,50.7184,50.7792,28400.0
2008-03-06 13:20:00,58.4,58.4,58.34,58.35,19500.0,50.7792,50.7792,50.7271,50.7358,19500.0
2008-03-06 13:30:00,58.34,58.35,58.29,58.29,70100.0,50.7271,50.7358,50.6836,50.6836,70100.0
2008-03-06 13:40:00,58.29,58.4,58.28,58.39,58500.0,50.6836,50.7792,50.6749,50.7705,58500.0
2008-03-06 13:50:00,58.39,58.39,58.31,58.32,30800.0,50.7705,50.7705,50.701,50.7097,30800.0
2008-03-06 14:00:00,58.33,58.39,58.32,58.35,49500.0,50.7184,50.7705,50.7097,50.7358,49500.0
2008-03-06 14:10:00,58.35,58.38,58.33,58.35,36500.0,50.7358,50.7618,50.7184,50.7358,36500.0
2008-03-06 14:20:00,58.35,58.37,58.3,58.31,83300.0,50.7358,50.7531,50.6923,50.701,83300.0
2008-03-06 14:30:00,58.31,58.34,58.31,58.32,113900.0,50.701,50.7271,50.701,50.7097,113900.0
2008-03-06 14:40:00,58.34,58.38,58.32,58.33,59200.0,50.7271,50.7618,50.7097,50.7184,59200.0
2008-03-06 14:50:00,58.33,58.37,58.33,58.33,45900.0,50.7184,50.7531,50.7184,50.7184,45900.0
2008-03-06 15:00:00,58.33,58.34,58.3,58.31,103100.0,50.7184,50.7271,50.6923,50.701,103100.0
2008-03-06 15:10:00,58.31,58.32,58.28,58.28,92800.0,50.701,50.7097,50.6749,50.6749,92800.0
2008-03-06 15:20:00,58.28,58.36,58.27,58.34,98100.0,50.6749,50.7444,50.6662,50.7271,98100.0
2008-03-06 15:30:00,58.33,58.33,58.28,58.29,162800.0,50.7184,50.7184,50.6749,50.6836,162800.0
2008-03-06 15:40:00,58.29,58.34,58.2,58.23,147900.0,50.6836,50.7271,50.6053,50.6314,147900.0
2008-03-06 15:50:00,58.24,58.32,57.96,58.03,133800.0,50.6401,50.7097,50.3966,50.4575,133800.0
2008-03-07 09:30:00,57.59,57.8,57.21,57.69,75200.0,50.0749,50.2575,49.7445,50.1619,75200.0
2008-03-07 09:40:00,57.69,58.06,57.66,57.81,51000.0,50.1619,50.4836,50.1358,50.2662,51000.0
2008-03-07 09:50:00,57.81,57.9,57.64,57.85,84000.0,50.2662,50.3445,50.1184,50.301,84000.0
2008-03-07 10:00:00,57.87,57.87,57.67,57.73,44100.0,50.3184,50.3184,50.1445,50.1967,44100.0
2008-03-07 10:10:00,57.7,57.86,57.68,57.76,37000.0,50.1706,50.3097,50.1532,50.2227,37000.0
2008-03-07 10:20:00,57.75,57.87,57.68,57.69,49800.0,50.214,50.3184,50.1532,50.1619,49800.0
2008-03-07 10:30:00,57.68,58.05,57.68,57.99,45200.0,50.1532,50.4749,50.1532,50.4227,45200.0
2008-03-07 10:40:00,57.98,58.03,57.88,57.91,30600.0,50.414,50.4575,50.3271,50.3532,30600.0
2008-03-07 10:50:00,57.92,57.93,57.73,57.74,23300.0,50.3619,50.3706,50.1967,50.2054,23300.0
2008-03-07 11:00:00,57.73,57.77,57.72,57.74,39300.0,50.1967,50.2314,50.188,50.2054,39300.0
2008-03-07 11:10:00,57.73,57.78,57.72,57.73,27100.0,50.1967,50.2401,50.188,50.1967,27100.0
2008-03-07 11:20:00,57.73,57.79,57.71,57.73,66100.0,50.1967,50.2488,50.1793,50.1967,66100.0
2008-03-07 11:30:00,57.71,57.73,57.69,57.71,51300.0,50.1793,50.1967,50.1619,50.1793,51300.0
2008-03-07 11:40:00,57.71,57.71,57.66,57.69,43500.0,50.1793,50.1793,50.1358,50.1619,43500.0
2008-03-07 11:50:00,57.66,57.69,57.65,57.68,37200.0,50.1358,50.1619,50.1271,50.1532,37200.0
2008-03-07 12:00:00,57.67,57.69,57.63,57.63,35300.0,50.1445,50.1619,50.1097,50.1097,35300.0
2008-03-07 12:10:00,57.64,57.69,57.62,57.66,40400.0,50.1184,50.1619,50.101,50.1358,40400.0
2008-03-07 12:20:00,57.68,57.73,57.65,57.7,15200.0,50.1532,50.1967,50.1271,50.1706,15200.0
2008-03-07 12:30:00,57.71,57.74,57.68,57.69,44400.0,50.1793,50.2054,50.1532,50.1619,44400.0
2008-03-07 12:40:00,57.69,57.76,57.68,57.68,25500.0,50.1619,50.2227,50.1532,50.1532,25500.0
2008-03-07 12:50:00,57.69,57.7,57.67,57.68,35000.0,50.1619,50.1706,50.1445,50.1532,35000.0
2008-03-07 13:00:00,57.67,57.71,57.67,57.68,37200.0,50.1445,50.1793,50.1445,50.1532,37200.0
2008-03-07 13:10:00,57.68,57.69,57.58,57.58,52200.0,50.1532,50.1619,50.0662,50.0662,52200.0
2008-03-07 13:20:00,57.58,57.59,57.58,57.59,27300.0,50.0662,50.0749,50.0662,50.0749,27300.0
2008-03-07 13:30:00,57.58,57.59,57.57,57.57,47700.0,50.0662,50.0749,50.0575,50.0575,47700.0
2008-03-07 13:40:00,57.57,57.62,57.55,57.6,47700.0,50.0575,50.101,50.0401,50.0836,47700.0
2008-03-07 13:50:00,57.6,57.6,57.55,57.56,48300.0,50.0836,50.0836,50.0401,50.0488,48300.0
2008-03-07 14:00:00,57.55,57.56,57.42,57.46,56900.0,50.0401,50.0488,49.9271,49.9619,56900.0
2008-03-07 14:10:00,57.45,57.46,57.4,57.4,29000.0,49.9532,49.9619,49.9097,49.9097,29000.0
2008-03-07 14:20:00,57.4,57.4,57.2,57.21,63000.0,49.9097,49.9097,49.7358,49.7445,63000.0
2008-03-07 14:30:00,57.2,57.21,57.13,57.14,45600.0,49.7358,49.7445,49.675,49.6836,45600.0
2008-03-07 14:40:00,57.14,57.18,57.1,57.16,32200.0,49.6836,49.7184,49.6489,49.701,32200.0
2008-03-07 14:50:00,57.16,57.29,57.12,57.29,59200.0,49.701,49.8141,49.6663,49.8141,59200.0
2008-03-07 15:00:00,57.28,57.38,57.24,57.36,50900.0,49.8054,49.8923,49.7706,49.8749,50900.0
2008-03-07 15:10:00,57.36,57.54,57.3,57.51,77800.0,49.8749,50.0315,49.8228,50.0054,77800.0
2008-03-07 15:20:00,57.49,57.58,57.33,57.39,85500.0,49.988,50.0662,49.8489,49.901,85500.0
2008-03-07 15:30:00,57.36,57.58,57.36,57.51,74300.0,49.8749,50.0662,49.8749,50.0054,74300.0
2008-03-07 15:40:00,57.51,57.62,57.35,57.37,111300.0,50.0054,50.101,49.8662,49.8836,111300.0
2008-03-07 15:50:00,57.38,57.46,57.25,57.34,102300.0,49.8923,49.9619,49.7793,49.8576,102300.0
2008-03-10 09:30:00,57.57,57.57,56.58,56.94,108900.0,50.0575,50.0575,49.1967,49.5097,108900.0
2008-03-10 09:40:00,56.94,56.96,56.52,56.55,82500.0,49.5097,49.5271,49.1446,49.1706,82500.0
2008-03-10 09:50:00,56.55,56.55,56.26,56.33,83200.0,49.1706,49.1706,48.9185,48.9793,83200.0
2008-03-10 10:00:00,56.36,56.51,56.13,56.2,82400.0,49.0054,49.1359,48.8054,48.8663,82400.0
2008-03-10 10:10:00,56.18,56.38,56.07,56.09,63700.0,48.8489,49.0228,48.7533,48.7707,63700.0
2008-03-10 10:20:00,56.1,56.11,55.84,55.86,92000.0,48.7794,48.7881,48.5533,48.5707,92000.0
2008-03-10 10:30:00,55.86,56.12,55.85,56.12,81900.0,48.5707,48.7968,48.562,48.7968,81900.0
2008-03-10 10:40:00,56.12,56.27,56.04,56.1,56700.0,48.7968,48.9272,48.7272,48.7794,56700.0
2008-03-10 10:50:00,56.08,56.1,55.86,55.92,113700.0,48.762,48.7794,48.5707,48.6229,113700.0
2008-03-10 11:00:00,55.91,55.95,55.76,55.8,86700.0,48.6142,48.6489,48.4837,48.5185,86700.0
2008-03-10 11:10:00,55.78,55.78,55.65,55.7,57100.0,48.5011,48.5011,48.3881,48.4316,57100.0
2008-03-10 11:20:00,55.69,55.76,55.59,55.61,53800.0,48.4229,48.4837,48.3359,48.3533,53800.0
2008-03-10 11:30:00,55.61,55.75,55.61,55.68,57900.0,48.3533,48.475,48.3533,48.4142,57900.0
2008-03-10 11:40:00,55.67,55.74,55.52,55.71,119600.0,48.4055,48.4663,48.275,48.4403,119600.0
2008-03-10 11:50:00,55.72,55.73,55.57,55.62,50800.0,48.4489,48.4576,48.3185,48.362,50800.0
2008-03-10 12:00:00,55.59,55.65,55.53,55.65,81800.0,48.3359,48.3881,48.2837,48.3881,81800.0
2008-03-10 12:10:00,55.66,55.71,55.48,55.65,73000.0,48.3968,48.4403,48.2403,48.3881,73000.0
2008-03-10 12:20:00,55.63,55.78,55.56,55.71,59600.0,48.3707,48.5011,48.3098,48.4403,59600.0
2008-03-10 12:30:00,55.7,55.73,55.6,55.73,31500.0,48.4316,48.4576,48.3446,48.4576,31500.0
2008-03-10 12:40:00,55.72,55.8,55.65,55.7,38200.0,48.4489,48.5185,48.3881,48.4316,38200.0
2008-03-10 12:50:00,55.68,55.93,55.68,55.82,48500.0,48.4142,48.6315,48.4142,48.5359,48500.0
2008-03-10 13:00:00,55.81,55.85,55.67,55.69,36800.0,48.5272,48.562,48.4055,48.4229,36800.0
2008-03-10 13:10:00,55.66,55.71,55.61,55.63,28400.0,48.3968,48.4403,48.3533,48.3707,28400.0
2008-03-10 13:20:00,55.63,55.78,55.63,55.75,41000.0,48.3707,48.5011,48.3707,48.475,41000.0
2008-03-10 13:30:00,55.75,55.8,55.69,55.72,41700.0,48.475,48.5185,48.4229,48.4489,41700.0
2008-03-10 13:40:00,55.73,55.78,55.63,55.66,40100.0,48.4576,48.5011,48.3707,48.3968,40100.0
2008-03-10 13:50:00,55.66,55.72,55.62,55.66,44600.0,48.3968,48.4489,48.362,48.3968,44600.0
2008-03-10 14:00:00,55.66,55.7,55.6,55.6,55000.0,48.3968,48.4316,48.3446,48.3446,55000.0
2008-03-10 14:10:00,55.61,55.7,55.59,55.65,40900.0,48.3533,48.4316,48.3359,48.3881,40900.0
2008-03-10 14:20:00,55.64,55.76,55.56,55.76,68800.0,48.3794,48.4837,48.3098,48.4837,68800.0
2008-03-10 14:30:00,55.76,55.82,55.68,55.79,73800.0,48.4837,48.5359,48.4142,48.5098,73800.0
2008-03-10 14:40:00,55.79,55.81,55.62,55.75,84300.0,48.5098,48.5272,48.362,48.475,84300.0
2008-03-10 14:50:00,55.75,55.86,55.74,55.83,98900.0,48.475,48.5707,48.4663,48.5446,98900.0
2008-03-10 15:00:00,55.84,55.89,55.79,55.89,125400.0,48.5533,48.5968,48.5098,48.5968,125400.0
2008-03-10 15:10:00,55.88,55.89,55.81,55.87,83000.0,48.5881,48.5968,48.5272,48.5794,83000.0
2008-03-10 15:20:00,55.87,55.95,55.86,55.92,193300.0,48.5794,48.6489,48.5707,48.6229,193300.0
2008-03-10 15:30:00,55.93,56.03,55.92,55.96,196600.0,48.6315,48.7185,48.6229,48.6576,196600.0
2008-03-10 15:40:00,55.96,55.97,55.8,55.82,181600.0,48.6576,48.6663,48.5185,48.5359,181600.0
2008-03-10 15:50:00,55.81,55.85,55.71,55.78,163300.0,48.5272,48.562,48.4403,48.5011,163300.0
2008-03-11 09:30:00,56.84,56.84,55.47,55.84,228900.0,49.4228,49.4228,48.2316,48.5533,228900.0
2008-03-11 09:40:00,55.82,55.84,55.48,55.52,113600.0,48.5359,48.5533,48.2403,48.275,113600.0
2008-03-11 09:50:00,55.52,55.59,55.11,55.24,226500.0,48.275,48.3359,47.9185,48.0316,226500.0
2008-03-11 10:00:00,55.22,55.25,54.98,55.15,98300.0,48.0142,48.0403,47.8055,47.9533,98300.0
2008-03-11 10:10:00,55.13,55.13,54.88,54.92,77900.0,47.9359,47.9359,47.7186,47.7533,77900.0
2008-03-11 10:20:00,54.91,54.96,54.73,54.75,75700.0,47.7446,47.7881,47.5881,47.6055,75700.0
2008-03-11 10:30:00,54.73,54.75,54.54,54.57,154600.0,47.5881,47.6055,47.4229,47.449,154600.0
2008-03-11 10:40:00,54.56,54.57,54.26,54.29,125600.0,47.4403,47.449,47.1795,47.2056,125600.0
2008-03-11 10:50:00,54.28,54.32,54.1,54.16,103700.0,47.1969,47.2316,47.0403,47.0925,103700.0
2008-03-11 11:00:00,54.16,54.31,54.1,54.11,84900.0,47.0925,47.2229,47.0403,47.049,84900.0
2008-03-11 11:10:00,54.11,54.26,53.98,54.16,609000.0,47.049,47.1795,46.936,47.0925,609000.0
2008-03-11 11:20:00,54.15,54.16,54.02,54.12,41800.0,47.0838,47.0925,46.9708,47.0577,41800.0
2008-03-11 11:30:00,54.11,54.12,53.92,54.01,60100.0,47.049,47.0577,46.8838,46.9621,60100.0
2008-03-11 11:40:00,53.99,54.01,53.75,53.82,64100.0,46.9447,46.9621,46.736,46.7969,64100.0
2008-03-11 11:50:00,53.8,53.91,53.72,53.74,69000.0,46.7795,46.8751,46.7099,46.7273,69000.0
2008-03-11 12:00:00,53.73,53.93,53.66,53.88,80700.0,46.7186,46.8925,46.6578,46.8491,80700.0
2008-03-11 12:10:00,53.87,54.07,53.78,54.05,75400.0,46.8404,47.0143,46.7621,46.9969,75400.0
2008-03-11 12:20:00,54.05,54.17,53.99,54.0,56400.0,46.9969,47.1012,46.9447,46.9534,56400.0
2008-03-11 12:30:00,53.99,54.02,53.9,53.96,78800.0,46.9447,46.9708,46.8664,46.9186,78800.0
2008-03-11 12:40:00,53.96,53.99,53.74,53.74,46100.0,46.9186,46.9447,46.7273,46.7273,46100.0
2008-03-11 12:50:00,53.73,53.98,53.71,53.92,56300.0,46.7186,46.936,46.7012,46.8838,56300.0
2008-03-11 13:00:00,53.93,53.98,53.88,53.93,42600.0,46.8925,46.936,46.8491,46.8925,42600.0
2008-03-11 13:10:00,53.93,54.03,53.93,54.0,72200.0,46.8925,46.9795,46.8925,46.9534,72200.0
2008-03-11 13:20:00,54.0,54.04,53.97,54.03,46500.0,46.9534,46.9882,46.9273,46.9795,46500.0
2008-03-11 13:30:00,54.01,54.2,54.0,54.2,53900.0,46.9621,47.1273,46.9534,47.1273,53900.0
2008-03-11 13:40:00,54.17,54.32,54.11,54.14,61200.0,47.1012,47.2316,47.049,47.0751,61200.0
2008-03-11 13:50:00,54.13,54.41,54.13,54.36,56300.0,47.0664,47.3099,47.0664,47.2664,56300.0
2008-03-11 14:00:00,54.35,54.42,54.25,54.26,54900.0,47.2577,47.3186,47.1708,47.1795,54900.0
2008-03-11 14:10:00,54.26,54.4,54.26,54.35,46900.0,47.1795,47.3012,47.1795,47.2577,46900.0
2008-03-11 14:20:00,54.33,54.39,54.26,54.32,43400.0,47.2403,47.2925,47.1795,47.2316,43400.0
2008-03-11 14:30:00,54.32,54.49,54.32,54.44,85800.0,47.2316,47.3795,47.2316,47.336,85800.0
2008-03-11 14:40:00,54.44,54.5,54.37,54.47,101200.0,47.336,47.3882,47.2751,47.3621,101200.0
2008-03-11 14:50:00,54.47,54.61,54.47,54.55,78900.0,47.3621,47.4838,47.3621,47.4316,78900.0
2008-03-11 15:00:00,54.53,54.55,54.43,54.51,117400.0,47.4142,47.4316,47.3273,47.3968,117400.0
2008-03-11 15:10:00,54.5,54.6,54.4,54.6,136300.0,47.3882,47.4751,47.3012,47.4751,136300.0
2008-03-11 15:20:00,54.59,54.78,54.57,54.76,168900.0,47.4664,47.6316,47.449,47.6142,168900.0
2008-03-11 15:30:00,54.75,55.0,54.68,55.0,248700.0,47.6055,47.8229,47.5447,47.8229,248700.0
2008-03-11 15:40:00,55.0,55.07,54.9,54.99,213200.0,47.8229,47.8838,47.736,47.8142,213200.0
2008-03-11 15:50:00,55.02,55.42,54.97,55.29,377800.0,47.8403,48.1881,47.7968,48.0751,377800.0
2008-03-12 09:30:00,55.7,55.93,55.1,55.9,79500.0,48.4316,48.6315,47.9099,48.6055,79500.0
2008-03-12 09:40:00,55.91,56.24,55.85,56.21,76900.0,48.6142,48.9011,48.562,48.875,76900.0
2008-03-12 09:50:00,56.22,56.22,55.84,55.9,80000.0,48.8837,48.8837,48.5533,48.6055,80000.0
2008-03-12 10:00:00,55.9,55.9,55.71,55.78,70000.0,48.6055,48.6055,48.4403,48.5011,70000.0
2008-03-12 10:10:00,55.8,55.85,55.77,55.8,85300.0,48.5185,48.562,48.4924,48.5185,85300.0
2008-03-12 10:20:00,55.82,55.97,55.8,55.93,76600.0,48.5359,48.6663,48.5185,48.6315,76600.0
2008-03-12 10:30:00,55.92,56.31,55.92,56.31,81200.0,48.6229,48.962,48.6229,48.962,81200.0
2008-03-12 10:40:00,56.32,56.33,56.18,56.22,55100.0,48.9707,48.9793,48.8489,48.8837,55100.0
2008-03-12 10:50:00,56.21,56.28,56.08,56.11,42400.0,48.875,48.9359,48.762,48.7881,42400.0
2008-03-12 11:00:00,56.12,56.34,56.12,56.23,46900.0,48.7968,48.988,48.7968,48.8924,46900.0
2008-03-12 11:10:00,56.23,56.31,56.13,56.31,72700.0,48.8924,48.962,48.8054,48.962,72700.0
2008-03-12 11:20:00,56.3,56.36,56.18,56.3,52300.0,48.9533,49.0054,48.8489,48.9533,52300.0
2008-03-12 11:30:00,56.32,56.46,56.31,56.45,80600.0,48.9707,49.0924,48.962,49.0837,80600.0
2008-03-12 11:40:00,56.45,56.47,56.3,56.38,85500.0,49.0837,49.1011,48.9533,49.0228,85500.0
2008-03-12 11:50:00,56.38,56.38,56.14,56.14,141900.0,49.0228,49.0228,48.8141,48.8141,141900.0
2008-03-12 12:00:00,56.16,56.29,56.02,56.03,63700.0,48.8315,48.9446,48.7098,48.7185,63700.0
2008-03-12 12:10:00,56.03,56.21,56.02,56.15,36000.0,48.7185,48.875,48.7098,48.8228,36000.0
2008-03-12 12:20:00,56.16,56.23,56.1,56.14,24000.0,48.8315,48.8924,48.7794,48.8141,24000.0
2008-03-12 12:30:00,56.14,56.17,56.04,56.09,32800.0,48.8141,48.8402,48.7272,48.7707,32800.0
2008-03-12 12:40:00,56.1,56.27,56.1,56.22,71200.0,48.7794,48.9272,48.7794,48.8837,71200.0
2008-03-12 12:50:00,56.2,56.26,56.01,56.02,69500.0,48.8663,48.9185,48.7011,48.7098,69500.0
2008-03-12 13:00:00,56.02,56.23,56.0,56.21,41600.0,48.7098,48.8924,48.6924,48.875,41600.0
2008-03-12 13:10:00,56.21,56.34,56.11,56.23,48000.0,48.875,48.988,48.7881,48.8924,48000.0
2008-03-12 13:20:00,56.26,56.36,56.22,56.28,35100.0,48.9185,49.0054,48.8837,48.9359,35100.0
2008-03-12 13:30:00,56.28,56.29,56.15,56.22,38800.0,48.9359,48.9446,48.8228,48.8837,38800.0
2008-03-12 13:40:00,56.22,56.32,56.1,56.12,57600.0,48.8837,48.9707,48.7794,48.7968,57600.0
2008-03-12 13:50:00,56.11,56.15,56.07,56.1,34300.0,48.7881,48.8228,48.7533,48.7794,34300.0
2008-03-12 14:00:00,56.09,56.11,55.98,56.0,87800.0,48.7707,48.7881,48.675,48.6924,87800.0
2008-03-12 14:10:00,56.0,56.02,55.84,55.91,71400.0,48.6924,48.7098,48.5533,48.6142,71400.0
2008-03-12 14:20:00,55.89,55.95,55.79,55.8,50500.0,48.5968,48.6489,48.5098,48.5185,50500.0
2008-03-12 14:30:00,55.8,55.84,55.68,55.7,85000.0,48.5185,48.5533,48.4142,48.4316,85000.0
2008-03-12 14:40:00,55.7,55.73,55.65,55.71,115400.0,48.4316,48.4576,48.3881,48.4403,115400.0
2008-03-12 14:50:00,55.72,55.73,55.5,55.53,80300.0,48.4489,48.4576,48.2577,48.2837,80300.0
2008-03-12 15:00:00,55.53,55.54,55.44,55.5,127200.0,48.2837,48.2924,48.2055,48.2577,127200.0
2008-03-12 15:10:00,55.49,55.5,55.3,55.35,100900.0,48.249,48.2577,48.0838,48.1272,100900.0
2008-03-12 15:20:00,55.35,55.41,55.19,55.22,87500.0,48.1272,48.1794,47.9881,48.0142,87500.0
2008-03-12 15:30:00,55.21,55.22,54.95,54.97,151300.0,48.0055,48.0142,47.7794,47.7968,151300.0
2008-03-12 15:40:00,54.97,55.07,54.95,55.06,99800.0,47.7968,47.8838,47.7794,47.8751,99800.0
2008-03-12 15:50:00,55.07,55.15,55.02,55.12,165700.0,47.8838,47.9533,47.8403,47.9272,165700.0
2008-03-13 09:30:00,54.5,54.98,54.3,54.69,115900.0,47.3882,47.8055,47.2142,47.5534,115900.0
2008-03-13 09:40:00,54.71,54.71,54.46,54.47,48500.0,47.5707,47.5707,47.3534,47.3621,48500.0
2008-03-13 09:50:00,54.5,54.5,54.35,54.39,40900.0,47.3882,47.3882,47.2577,47.2925,40900.0
2008-03-13 10:00:00,54.38,54.41,54.24,54.27,69100.0,47.2838,47.3099,47.1621,47.1882,69100.0
2008-03-13 10:10:00,54.27,54.29,53.85,53.86,87900.0,47.1882,47.2056,46.823,46.8317,87900.0
2008-03-13 10:20:00,53.86,53.97,53.75,53.82,89300.0,46.8317,46.9273,46.736,46.7969,89300.0
2008-03-13 10:30:00,53.8,53.86,53.37,53.58,134300.0,46.7795,46.8317,46.4056,46.5882,134300.0
2008-03-13 10:40:00,53.59,53.59,52.98,53.14,243200.0,46.5969,46.5969,46.0665,46.2056,243200.0
2008-03-13 10:50:00,53.15,53.21,52.84,52.88,144100.0,46.2143,46.2665,45.9448,45.9795,144100.0
2008-03-13 11:00:00,52.88,53.02,52.69,52.84,185500.0,45.9795,46.1013,45.8143,45.9448,185500.0
2008-03-13 11:10:00,52.81,53.32,52.79,53.11,409200.0,45.9187,46.3621,45.9013,46.1795,409200.0
2008-03-13 11:20:00,53.09,53.3,52.9,53.29,295100.0,46.1621,46.3447,45.9969,46.336,295100.0
2008-03-13 11:30:00,53.28,53.37,53.11,53.3,201900.0,46.3274,46.4056,46.1795,46.3447,201900.0
2008-03-13 11:40:00,53.3,53.41,53.16,53.2,109800.0,46.3447,46.4404,46.223,46.2578,109800.0
2008-03-13 11:50:00,53.22,53.42,53.15,53.4,325900.0,46.2752,46.4491,46.2143,46.4317,325900.0
2008-03-13 12:00:00,53.42,53.69,53.35,53.63,120800.0,46.4491,46.6838,46.3882,46.6317,120800.0
2008-03-13 12:10:00,53.65,53.76,53.57,53.6,57100.0,46.6491,46.7447,46.5795,46.6056,57100.0
2008-03-13 12:20:00,53.6,53.72,53.57,53.66,47600.0,46.6056,46.7099,46.5795,46.6578,47600.0
2008-03-13 12:30:00,53.64,53.81,53.63,53.73,44800.0,46.6404,46.7882,46.6317,46.7186,44800.0
2008-03-13 12:40:00,53.73,53.78,53.52,53.59,33300.0,46.7186,46.7621,46.536,46.5969,33300.0
2008-03-13 12:50:00,53.58,53.69,53.52,53.53,58900.0,46.5882,46.6838,46.536,46.5447,58900.0
2008-03-13 13:00:00,53.53,53.73,53.47,53.53,127600.0,46.5447,46.7186,46.4926,46.5447,127600.0
2008-03-13 13:10:00,53.53,53.61,53.38,53.52,84200.0,46.5447,46.6143,46.4143,46.536,84200.0
2008-03-13 13:20:00,53.52,53.55,53.35,53.43,107200.0,46.536,46.5621,46.3882,46.4578,107200.0
2008-03-13 13:30:00,53.46,53.62,53.4,53.57,82800.0,46.4839,46.623,46.4317,46.5795,82800.0
2008-03-13 13:40:00,53.58,53.66,53.42,53.49,62500.0,46.5882,46.6578,46.4491,46.5099,62500.0
2008-03-13 13:50:00,53.49,53.91,53.48,53.72,112400.0,46.5099,46.8751,46.5013,46.7099,112400.0
2008-03-13 14:00:00,53.72,53.86,53.7,53.72,280700.0,46.7099,46.8317,46.6925,46.7099,280700.0
2008-03-13 14:10:00,53.71,53.81,53.6,53.79,223200.0,46.7012,46.7882,46.6056,46.7708,223200.0
2008-03-13 14:20:00,53.8,53.99,53.8,53.91,93500.0,46.7795,46.9447,46.7795,46.8751,93500.0
2008-03-13 14:30:00,53.91,53.92,53.59,53.62,127400.0,46.8751,46.8838,46.5969,46.623,127400.0
2008-03-13 14:40:00,53.61,53.64,53.29,53.41,270000.0,46.6143,46.6404,46.336,46.4404,270000.0
2008-03-13 14:50:00,53.41,53.57,53.36,53.57,51100.0,46.4404,46.5795,46.3969,46.5795,51100.0
2008-03-13 15:00:00,53.58,53.73,53.45,53.52,107400.0,46.5882,46.7186,46.4752,46.536,107400.0
2008-03-13 15:10:00,53.5,53.59,53.4,53.44,97300.0,46.5186,46.5969,46.4317,46.4665,97300.0
2008-03-13 15:20:00,53.43,53.49,53.35,53.37,69000.0,46.4578,46.5099,46.3882,46.4056,69000.0
2008-03-13 15:30:00,53.38,53.48,53.31,53.33,204500.0,46.4143,46.5013,46.3534,46.3708,204500.0
2008-03-13 15:40:00,53.33,53.4,52.93,53.07,263900.0,46.3708,46.4317,46.023,46.1448,263900.0
2008-03-13 15:50:00,53.07,53.15,52.85,52.9,476800.0,46.1448,46.2143,45.9535,45.9969,476800.0
2008-03-14 09:30:00,53.24,53.83,52.96,53.38,163500.0,46.2926,46.8056,46.0491,46.4143,163500.0
2008-03-14 09:40:00,53.37,54.14,53.22,54.06,182900.0,46.4056,47.0751,46.2752,47.0056,182900.0
2008-03-14 09:50:00,54.04,54.32,53.61,53.69,236400.0,46.9882,47.2316,46.6143,46.6838,236400.0
2008-03-14 10:00:00,53.73,53.81,53.11,53.19,200000.0,46.7186,46.7882,46.1795,46.2491,200000.0
2008-03-14 10:10:00,53.19,53.43,52.82,53.05,204200.0,46.2491,46.4578,45.9274,46.1274,204200.0
2008-03-14 10:20:00,53.06,53.24,52.92,53.12,96100.0,46.1361,46.2926,46.0143,46.1882,96100.0
2008-03-14 10:30:00,53.09,53.19,52.2,52.37,312900.0,46.1621,46.2491,45.3883,45.5361,312900.0
2008-03-14 10:40:00,52.37,52.6,52.17,52.39,141600.0,45.5361,45.7361,45.3622,45.5535,141600.0
2008-03-14 10:50:00,52.38,52.65,52.3,52.56,84200.0,45.5448,45.7796,45.4752,45.7013,84200.0
2008-03-14 11:00:00,52.53,52.58,52.44,52.53,66000.0,45.6752,45.7187,45.597,45.6752,66000.0
2008-03-14 11:10:00,52.53,52.57,52.26,52.26,89000.0,45.6752,45.71,45.4405,45.4405,89000.0
2008-03-14 11:20:00,52.26,52.36,52.05,52.35,174700.0,45.4405,45.5274,45.2579,45.5187,174700.0
2008-03-14 11:30:00,52.35,52.62,52.32,52.53,89200.0,45.5187,45.7535,45.4926,45.6752,89200.0
2008-03-14 11:40:00,52.55,52.8,52.53,52.66,131800.0,45.6926,45.91,45.6752,45.7883,131800.0
2008-03-14 11:50:00,52.65,52.78,52.48,52.57,55200.0,45.7796,45.8926,45.6317,45.71,55200.0
2008-03-14 12:00:00,52.58,52.72,52.53,52.66,100500.0,45.7187,45.8404,45.6752,45.7883,100500.0
2008-03-14 12:10:00,52.69,52.98,52.69,52.95,80300.0,45.8143,46.0665,45.8143,46.0404,80300.0
2008-03-14 12:20:00,52.93,53.11,52.9,52.97,187900.0,46.023,46.1795,45.9969,46.0578,187900.0
2008-03-14 12:30:00,52.98,53.08,52.95,52.97,96400.0,46.0665,46.1535,46.0404,46.0578,96400.0
2008-03-14 12:40:00,52.97,53.03,52.84,53.0,131400.0,46.0578,46.11,45.9448,46.0839,131400.0
2008-03-14 12:50:00,53.0,53.15,52.88,52.98,107300.0,46.0839,46.2143,45.9795,46.0665,107300.0
2008-03-14 13:00:00,52.98,53.13,52.9,52.99,83200.0,46.0665,46.1969,45.9969,46.0752,83200.0
2008-03-14 13:10:00,52.98,53.07,52.97,52.99,60500.0,46.0665,46.1448,46.0578,46.0752,60500.0
2008-03-14 13:20:00,52.99,53.06,52.95,52.98,74000.0,46.0752,46.1361,46.0404,46.0665,74000.0
2008-03-14 13:30:00,52.97,53.0,52.93,52.97,52800.0,46.0578,46.0839,46.023,46.0578,52800.0
2008-03-14 13:40:00,52.97,53.04,52.95,52.97,77100.0,46.0578,46.1187,46.0404,46.0578,77100.0
2008-03-14 13:50:00,52.96,53.0,52.95,52.96,85800.0,46.0491,46.0839,46.0404,46.0491,85800.0
2008-03-14 14:00:00,52.96,52.96,52.81,52.94,59200.0,46.0491,46.0491,45.9187,46.0317,59200.0
2008-03-14 14:10:00,52.93,53.02,52.88,52.98,85600.0,46.023,46.1013,45.9795,46.0665,85600.0
2008-03-14 14:20:00,52.98,52.99,52.79,52.88,64500.0,46.0665,46.0752,45.9013,45.9795,64500.0
2008-03-14 14:30:00,52.88,52.88,52.61,52.61,88800.0,45.9795,45.9795,45.7448,45.7448,88800.0
2008-03-14 14:40:00,52.62,53.0,52.61,52.88,102200.0,45.7535,46.0839,45.7448,45.9795,102200.0
2008-03-14 14:50:00,52.86,52.89,52.68,52.77,83200.0,45.9622,45.9882,45.8056,45.8839,83200.0
2008-03-14 15:00:00,52.74,52.81,52.67,52.77,52100.0,45.8578,45.9187,45.797,45.8839,52100.0
2008-03-14 15:10:00,52.77,53.0,52.76,52.93,122700.0,45.8839,46.0839,45.8752,46.023,122700.0
2008-03-14 15:20:00,52.93,53.31,52.92,53.17,118500.0,46.023,46.3534,46.0143,46.2317,118500.0
2008-03-14 15:30:00,53.18,53.21,52.83,52.91,112300.0,46.2404,46.2665,45.9361,46.0056,112300.0
2008-03-14 15:40:00,52.91,53.04,52.84,53.01,181800.0,46.0056,46.1187,45.9448,46.0926,181800.0
2008-03-14 15:50:00,53.02,53.05,52.89,52.95,235800.0,46.1013,46.1274,45.9882,46.0404,235800.0
2008-03-17 09:30:00,51.75,52.79,51.75,52.74,76500.0,44.997,45.9013,44.997,45.8578,76500.0
2008-03-17 09:40:00,52.75,52.93,52.63,52.72,64600.0,45.8665,46.023,45.7622,45.8404,64600.0
2008-03-17 09:50:00,52.71,52.96,52.57,52.59,120900.0,45.8317,46.0491,45.71,45.7274,120900.0
2008-03-17 10:00:00,52.58,52.78,52.48,52.71,89800.0,45.7187,45.8926,45.6317,45.8317,89800.0
2008-03-17 10:10:00,52.72,52.72,52.5,52.55,41900.0,45.8404,45.8404,45.6491,45.6926,41900.0
2008-03-17 10:20:00,52.57,52.78,52.56,52.61,35000.0,45.71,45.8926,45.7013,45.7448,35000.0
2008-03-17 10:30:00,52.62,52.7,52.51,52.51,26000.0,45.7535,45.823,45.6578,45.6578,26000.0
2008-03-17 10:40:00,52.53,52.6,52.47,52.59,34000.0,45.6752,45.7361,45.6231,45.7274,34000.0
2008-03-17 10:50:00,52.59,52.69,52.5,52.52,29100.0,45.7274,45.8143,45.6491,45.6665,29100.0
2008-03-17 11:00:00,52.53,52.54,52.19,52.29,62300.0,45.6752,45.6839,45.3796,45.4665,62300.0
2008-03-17 11:10:00,52.29,52.31,52.08,52.17,91400.0,45.4665,45.4839,45.2839,45.3622,91400.0
2008-03-17 11:20:00,52.17,52.25,52.15,52.22,44800.0,45.3622,45.4318,45.3448,45.4057,44800.0
2008-03-17 11:30:00,52.22,52.24,52.18,52.23,37400.0,45.4057,45.4231,45.3709,45.4144,37400.0
2008-03-17 11:40:00,52.22,52.26,52.05,52.07,59800.0,45.4057,45.4405,45.2579,45.2752,59800.0
2008-03-17 11:50:00,52.08,52.16,52.05,52.07,53900.0,45.2839,45.3535,45.2579,45.2752,53900.0
2008-03-17 12:00:00,52.08,52.18,52.05,52.16,58300.0,45.2839,45.3709,45.2579,45.3535,58300.0
2008-03-17 12:10:00,52.13,52.21,52.12,52.17,50300.0,45.3274,45.397,45.3187,45.3622,50300.0
2008-03-17 12:20:00,52.16,52.19,52.12,52.15,44500.0,45.3535,45.3796,45.3187,45.3448,44500.0
2008-03-17 12:30:00,52.14,52.28,52.13,52.18,46700.0,45.3361,45.4578,45.3274,45.3709,46700.0
2008-03-17 12:40:00,52.18,52.2,52.06,52.07,34700.0,45.3709,45.3883,45.2666,45.2752,34700.0
2008-03-17 12:50:00,52.1,52.13,52.0,52.02,49800.0,45.3013,45.3274,45.2144,45.2318,49800.0
2008-03-17 13:00:00,52.01,52.04,51.95,51.98,50400.0,45.2231,45.2492,45.1709,45.197,50400.0
2008-03-17 13:10:00,51.98,52.07,51.96,52.05,46600.0,45.197,45.2752,45.1796,45.2579,46600.0
2008-03-17 13:20:00,52.02,52.07,51.9,52.04,47300.0,45.2318,45.2752,45.1274,45.2492,47300.0
2008-03-17 13:30:00,52.04,52.09,51.97,52.05,30100.0,45.2492,45.2926,45.1883,45.2579,30100.0
2008-03-17 13:40:00,52.03,52.16,52.03,52.15,37500.0,45.2405,45.3535,45.2405,45.3448,37500.0
2008-03-17 13:50:00,52.15,52.17,52.04,52.16,67500.0,45.3448,45.3622,45.2492,45.3535,67500.0
2008-03-17 14:00:00,52.14,52.3,52.09,52.29,43700.0,45.3361,45.4752,45.2926,45.4665,43700.0
2008-03-17 14:10:00,52.28,52.31,52.12,52.12,37800.0,45.4578,45.4839,45.3187,45.3187,37800.0
2008-03-17 14:20:00,52.11,52.18,51.99,52.0,28800.0,45.31,45.3709,45.2057,45.2144,28800.0
2008-03-17 14:30:00,51.99,52.04,51.83,51.86,69900.0,45.2057,45.2492,45.0666,45.0927,69900.0
2008-03-17 14:40:00,51.89,52.09,51.89,51.98,65700.0,45.1187,45.2926,45.1187,45.197,65700.0
2008-03-17 14:50:00,51.99,52.17,51.96,52.07,59900.0,45.2057,45.3622,45.1796,45.2752,59900.0
2008-03-17 15:00:00,52.11,52.25,52.02,52.2,61100.0,45.31,45.4318,45.2318,45.3883,61100.0
2008-03-17 15:10:00,52.19,52.21,52.13,52.17,51200.0,45.3796,45.397,45.3274,45.3622,51200.0
2008-03-17 15:20:00,52.18,52.3,52.16,52.18,68400.0,45.3709,45.4752,45.3535,45.3709,68400.0
2008-03-17 15:30:00,52.17,52.44,52.16,52.41,125000.0,45.3622,45.597,45.3535,45.5709,125000.0
2008-03-17 15:40:00,52.41,52.45,52.2,52.38,128000.0,45.5709,45.6057,45.3883,45.5448,128000.0
2008-03-17 15:50:00,52.38,52.38,52.05,52.05,147000.0,45.5448,45.5448,45.2579,45.2579,147000.0
2008-03-18 09:30:00,52.87,53.33,52.87,53.2,103000.0,45.9709,46.3708,45.9709,46.2578,103000.0
2008-03-18 09:40:00,53.21,53.3,53.2,53.21,52900.0,46.2665,46.3447,46.2578,46.2665,52900.0
2008-03-18 09:50:00,53.22,53.37,53.17,53.37,49600.0,46.2752,46.4056,46.2317,46.4056,49600.0
2008-03-18 10:00:00,53.35,53.78,53.34,53.78,61600.0,46.3882,46.7621,46.3795,46.7621,61600.0
2008-03-18 10:10:00,53.75,53.78,53.72,53.72,42400.0,46.736,46.7621,46.7099,46.7099,42400.0
2008-03-18 10:20:00,53.73,53.85,53.68,53.76,57600.0,46.7186,46.823,46.6752,46.7447,57600.0
2008-03-18 10:30:00,53.76,53.8,53.65,53.69,57600.0,46.7447,46.7795,46.6491,46.6838,57600.0
2008-03-18 10:40:00,53.7,53.77,53.66,53.72,85000.0,46.6925,46.7534,46.6578,46.7099,85000.0
2008-03-18 10:50:00,53.69,53.85,53.68,53.83,64600.0,46.6838,46.823,46.6752,46.8056,64600.0
2008-03-18 11:00:00,53.82,53.94,53.82,53.9,63800.0,46.7969,46.9012,46.7969,46.8664,63800.0
2008-03-18 11:10:00,53.91,53.92,53.73,53.8,80900.0,46.8751,46.8838,46.7186,46.7795,80900.0
2008-03-18 11:20:00,53.8,53.88,53.72,53.88,48900.0,46.7795,46.8491,46.7099,46.8491,48900.0
2008-03-18 11:30:00,53.88,53.9,53.74,53.82,39000.0,46.8491,46.8664,46.7273,46.7969,39000.0
2008-03-18 11:40:00,53.85,53.93,53.83,53.84,33300.0,46.823,46.8925,46.8056,46.8143,33300.0
2008-03-18 11:50:00,53.84,53.91,53.72,53.9,33000.0,46.8143,46.8751,46.7099,46.8664,33000.0
2008-03-18 12:00:00,53.89,53.89,53.73,53.78,19900.0,46.8578,46.8578,46.7186,46.7621,19900.0
2008-03-18 12:10:00,53.78,53.94,53.76,53.92,47500.0,46.7621,46.9012,46.7447,46.8838,47500.0
2008-03-18 12:20:00,53.91,53.93,53.85,53.88,27600.0,46.8751,46.8925,46.823,46.8491,27600.0
2008-03-18 12:30:00,53.89,54.0,53.83,54.0,56000.0,46.8578,46.9534,46.8056,46.9534,56000.0
2008-03-18 12:40:00,53.97,54.06,53.97,54.02,41800.0,46.9273,47.0056,46.9273,46.9708,41800.0
2008-03-18 12:50:00,54.02,54.09,54.0,54.06,39500.0,46.9708,47.0317,46.9534,47.0056,39500.0
2008-03-18 13:00:00,54.06,54.11,54.05,54.06,44400.0,47.0056,47.049,46.9969,47.0056,44400.0
2008-03-18 13:10:00,54.06,54.2,54.05,54.15,51600.0,47.0056,47.1273,46.9969,47.0838,51600.0
2008-03-18 13:20:00,54.13,54.26,54.08,54.21,72100.0,47.0664,47.1795,47.023,47.136,72100.0
2008-03-18 13:30:00,54.21,54.29,54.15,54.2,51000.0,47.136,47.2056,47.0838,47.1273,51000.0
2008-03-18 13:40:00,54.21,54.23,54.12,54.12,55900.0,47.136,47.1534,47.0577,47.0577,55900.0
2008-03-18 13:50:00,54.14,54.17,54.11,54.11,84000.0,47.0751,47.1012,47.049,47.049,84000.0
2008-03-18 14:00:00,54.12,54.15,53.99,53.99,61800.0,47.0577,47.0838,46.9447,46.9447,61800.0
2008-03-18 14:10:00,54.0,54.08,53.36,53.83,93400.0,46.9534,47.023,46.3969,46.8056,93400.0
2008-03-18 14:20:00,53.81,53.84,53.62,53.73,61200.0,46.7882,46.8143,46.623,46.7186,61200.0
2008-03-18 14:30:00,53.7,53.7,53.41,53.61,62500.0,46.6925,46.6925,46.4404,46.6143,62500.0
2008-03-18 14:40:00,53.59,53.88,53.59,53.83,47900.0,46.5969,46.8491,46.5969,46.8056,47900.0
2008-03-18 14:50:00,53.82,54.21,53.8,54.19,119400.0,46.7969,47.136,46.7795,47.1186,119400.0
2008-03-18 15:00:00,54.17,54.19,54.07,54.17,98300.0,47.1012,47.1186,47.0143,47.1012,98300.0
2008-03-18 15:10:00,54.18,54.21,54.05,54.14,110700.0,47.1099,47.136,46.9969,47.0751,110700.0
2008-03-18 15:20:00,54.15,54.24,54.02,54.08,55300.0,47.0838,47.1621,46.9708,47.023,55300.0
2008-03-18 15:30:00,54.08,54.13,54.03,54.11,145000.0,47.023,47.0664,46.9795,47.049,145000.0
2008-03-18 15:40:00,54.11,54.32,54.08,54.2,152600.0,47.049,47.2316,47.023,47.1273,152600.0
2008-03-18 15:50:00,54.19,54.24,54.1,54.22,212800.0,47.1186,47.1621,47.0403,47.1447,212800.0
2008-03-19 09:30:00,54.52,54.88,54.4,54.7,153200.0,47.4055,47.7186,47.3012,47.5621,153200.0
2008-03-19 09:40:00,54.7,55.1,54.65,54.96,35500.0,47.5621,47.9099,47.5186,47.7881,35500.0
2008-03-19 09:50:00,54.98,55.05,54.9,54.96,47100.0,47.8055,47.8664,47.736,47.7881,47100.0
2008-03-19 10:00:00,54.98,55.15,54.96,55.15,47800.0,47.8055,47.9533,47.7881,47.9533,47800.0
2008-03-19 10:10:00,55.17,55.23,55.12,55.13,29700.0,47.9707,48.0229,47.9272,47.9359,29700.0
2008-03-19 10:20:00,55.15,55.33,55.13,55.33,44200.0,47.9533,48.1098,47.9359,48.1098,44200.0
2008-03-19 10:30:00,55.32,55.36,55.17,55.21,54500.0,48.1011,48.1359,47.9707,48.0055,54500.0
2008-03-19 10:40:00,55.2,55.36,55.2,55.34,45800.0,47.9968,48.1359,47.9968,48.1185,45800.0
2008-03-19 10:50:00,55.34,55.37,55.25,55.29,45700.0,48.1185,48.1446,48.0403,48.0751,45700.0
2008-03-19 11:00:00,55.28,55.35,55.18,55.22,42100.0,48.0664,48.1272,47.9794,48.0142,42100.0
2008-03-19 11:10:00,55.2,55.25,55.05,55.17,41100.0,47.9968,48.0403,47.8664,47.9707,41100.0
2008-03-19 11:20:00,55.2,55.29,55.14,55.2,29300.0,47.9968,48.0751,47.9446,47.9968,29300.0
2008-03-19 11:30:00,55.22,55.22,55.11,55.18,38600.0,48.0142,48.0142,47.9185,47.9794,38600.0
2008-03-19 11:40:00,55.15,55.18,55.04,55.17,50900.0,47.9533,47.9794,47.8577,47.9707,50900.0
2008-03-19 11:50:00,55.17,55.18,55.01,55.05,24600.0,47.9707,47.9794,47.8316,47.8664,24600.0
2008-03-19 12:00:00,55.06,55.09,54.81,54.9,46000.0,47.8751,47.9012,47.6577,47.736,46000.0
2008-03-19 12:10:00,54.89,55.11,54.89,55.1,57000.0,47.7273,47.9185,47.7273,47.9099,57000.0
2008-03-19 12:20:00,55.1,55.1,55.0,55.0,28400.0,47.9099,47.9099,47.8229,47.8229,28400.0
2008-03-19 12:30:00,55.0,55.08,54.99,55.02,47400.0,47.8229,47.8925,47.8142,47.8403,47400.0
2008-03-19 12:40:00,55.01,55.05,54.94,55.03,55100.0,47.8316,47.8664,47.7707,47.849,55100.0
2008-03-19 12:50:00,55.01,55.03,54.97,55.0,53900.0,47.8316,47.849,47.7968,47.8229,53900.0
2008-03-19 13:00:00,55.0,55.02,54.84,54.97,86500.0,47.8229,47.8403,47.6838,47.7968,86500.0
2008-03-19 13:10:00,54.97,55.03,54.87,55.01,39400.0,47.7968,47.849,47.7099,47.8316,39400.0
2008-03-19 13:20:00,55.0,55.05,54.98,55.01,86900.0,47.8229,47.8664,47.8055,47.8316,86900.0
2008-03-19 13:30:00,55.01,55.03,54.95,55.01,94000.0,47.8316,47.849,47.7794,47.8316,94000.0
2008-03-19 13:40:00,55.0,55.06,54.96,54.99,32400.0,47.8229,47.8751,47.7881,47.8142,32400.0
2008-03-19 13:50:00,54.98,54.98,54.68,54.76,22700.0,47.8055,47.8055,47.5447,47.6142,22700.0
2008-03-19 14:00:00,54.76,54.83,54.67,54.75,44100.0,47.6142,47.6751,47.536,47.6055,44100.0
2008-03-19 14:10:00,54.75,54.8,54.62,54.7,69200.0,47.6055,47.649,47.4925,47.5621,69200.0
2008-03-19 14:20:00,54.71,54.81,54.71,54.74,31400.0,47.5707,47.6577,47.5707,47.5968,31400.0
2008-03-19 14:30:00,54.72,54.78,54.56,54.62,51400.0,47.5794,47.6316,47.4403,47.4925,51400.0
2008-03-19 14:40:00,54.61,54.7,54.57,54.65,47900.0,47.4838,47.5621,47.449,47.5186,47900.0
2008-03-19 14:50:00,54.66,54.87,54.62,54.8,33300.0,47.5273,47.7099,47.4925,47.649,33300.0
2008-03-19 15:00:00,54.81,54.92,54.75,54.9,31400.0,47.6577,47.7533,47.6055,47.736,31400.0
2008-03-19 15:10:00,54.89,54.91,54.77,54.86,31900.0,47.7273,47.7446,47.6229,47.7012,31900.0
2008-03-19 15:20:00,54.86,54.9,54.48,54.49,47600.0,47.7012,47.736,47.3708,47.3795,47600.0
2008-03-19 15:30:00,54.49,54.57,54.43,54.43,62900.0,47.3795,47.449,47.3273,47.3273,62900.0
2008-03-19 15:40:00,54.42,54.64,54.39,54.61,103100.0,47.3186,47.5099,47.2925,47.4838,103100.0
2008-03-19 15:50:00,54.61,54.62,54.4,54.41,121800.0,47.4838,47.4925,47.3012,47.3099,121800.0
2008-03-20 09:30:00,54.72,54.85,54.31,54.35,398900.0,47.5794,47.6925,47.2229,47.2577,398900.0
2008-03-20 09:40:00,54.34,54.42,54.01,54.18,128500.0,47.249,47.3186,46.9621,47.1099,128500.0
2008-03-20 09:50:00,54.19,54.23,54.1,54.1,58100.0,47.1186,47.1534,47.0403,47.0403,58100.0
2008-03-20 10:00:00,54.1,54.62,54.1,54.31,87400.0,47.0403,47.4925,47.0403,47.2229,87400.0
2008-03-20 10:10:00,54.29,54.32,54.23,54.23,36600.0,47.2056,47.2316,47.1534,47.1534,36600.0
2008-03-20 10:20:00,54.25,54.31,54.2,54.22,62700.0,47.1708,47.2229,47.1273,47.1447,62700.0
2008-03-20 10:30:00,54.22,54.22,54.09,54.16,75600.0,47.1447,47.1447,47.0317,47.0925,75600.0
2008-03-20 10:40:00,54.15,54.37,54.15,54.35,101200.0,47.0838,47.2751,47.0838,47.2577,101200.0
2008-03-20 10:50:00,54.33,54.51,54.29,54.5,97700.0,47.2403,47.3968,47.2056,47.3882,97700.0
2008-03-20 11:00:00,54.49,54.51,54.41,54.46,26000.0,47.3795,47.3968,47.3099,47.3534,26000.0
2008-03-20 11:10:00,54.47,54.64,54.42,54.62,30200.0,47.3621,47.5099,47.3186,47.4925,30200.0
2008-03-20 11:20:00,54.64,54.74,54.63,54.72,29500.0,47.5099,47.5968,47.5012,47.5794,29500.0
2008-03-20 11:30:00,54.72,54.73,54.6,54.67,49800.0,47.5794,47.5881,47.4751,47.536,49800.0
2008-03-20 11:40:00,54.68,54.71,54.65,54.69,36600.0,47.5447,47.5707,47.5186,47.5534,36600.0
2008-03-20 11:50:00,54.7,54.76,54.58,54.66,37000.0,47.5621,47.6142,47.4577,47.5273,37000.0
2008-03-20 12:00:00,54.65,54.76,54.57,54.6,41400.0,47.5186,47.6142,47.449,47.4751,41400.0
2008-03-20 12:10:00,54.6,54.6,54.45,54.51,21300.0,47.4751,47.4751,47.3447,47.3968,21300.0
2008-03-20 12:20:00,54.48,54.8,54.47,54.66,92700.0,47.3708,47.649,47.3621,47.5273,92700.0
2008-03-20 12:30:00,54.65,54.67,54.52,54.55,24200.0,47.5186,47.536,47.4055,47.4316,24200.0
2008-03-20 12:40:00,54.55,54.63,54.53,54.6,22000.0,47.4316,47.5012,47.4142,47.4751,22000.0
2008-03-20 12:50:00,54.6,54.61,54.45,54.45,19100.0,47.4751,47.4838,47.3447,47.3447,19100.0
2008-03-20 13:00:00,54.47,54.56,54.43,54.51,18300.0,47.3621,47.4403,47.3273,47.3968,18300.0
2008-03-20 13:10:00,54.49,54.5,54.41,54.46,16900.0,47.3795,47.3882,47.3099,47.3534,16900.0
2008-03-20 13:20:00,54.47,54.52,54.44,54.48,15700.0,47.3621,47.4055,47.336,47.3708,15700.0
2008-03-20 13:30:00,54.48,54.71,54.47,54.68,33800.0,47.3708,47.5707,47.3621,47.5447,33800.0
2008-03-20 13:40:00,54.68,54.77,54.61,54.75,35500.0,47.5447,47.6229,47.4838,47.6055,35500.0
2008-03-20 13:50:00,54.78,54.89,54.73,54.89,33100.0,47.6316,47.7273,47.5881,47.7273,33100.0
2008-03-20 14:00:00,54.89,54.95,54.69,54.7,72000.0,47.7273,47.7794,47.5534,47.5621,72000.0
2008-03-20 14:10:00,54.7,54.81,54.69,54.69,29900.0,47.5621,47.6577,47.5534,47.5534,29900.0
2008-03-20 14:20:00,54.69,54.87,54.65,54.87,51100.0,47.5534,47.7099,47.5186,47.7099,51100.0
2008-03-20 14:30:00,54.87,55.03,54.83,55.02,42100.0,47.7099,47.849,47.6751,47.8403,42100.0
2008-03-20 14:40:00,55.02,55.14,55.02,55.13,55200.0,47.8403,47.9446,47.8403,47.9359,55200.0
2008-03-20 14:50:00,55.12,55.15,55.05,55.13,34800.0,47.9272,47.9533,47.8664,47.9359,34800.0
2008-03-20 15:00:00,55.12,55.15,54.95,54.98,63100.0,47.9272,47.9533,47.7794,47.8055,63100.0
2008-03-20 15:10:00,54.98,55.07,54.95,54.98,33200.0,47.8055,47.8838,47.7794,47.8055,33200.0
2008-03-20 15:20:00,54.97,55.05,54.87,54.92,31300.0,47.7968,47.8664,47.7099,47.7533,31300.0
2008-03-20 15:30:00,54.92,54.98,54.82,54.87,44000.0,47.7533,47.8055,47.6664,47.7099,44000.0
2008-03-20 15:40:00,54.88,55.02,54.85,55.01,56200.0,47.7186,47.8403,47.6925,47.8316,56200.0
2008-03-20 15:50:00,55.01,55.23,54.44,55.14,157000.0,47.8316,48.0229,47.336,47.9446,157000.0
2008-03-24 09:30:00,55.24,55.24,54.6,54.83,53400.0,48.0316,48.0316,47.4751,47.6751,53400.0
2008-03-24 09:40:00,54.77,55.07,54.76,54.83,30900.0,47.6229,47.8838,47.6142,47.6751,30900.0
2008-03-24 09:50:00,54.85,55.05,54.62,54.74,35600.0,47.6925,47.8664,47.4925,47.5968,35600.0
2008-03-24 10:00:00,54.76,54.97,54.51,54.54,27800.0,47.6142,47.7968,47.3968,47.4229,27800.0
2008-03-24 10:10:00,54.56,54.74,54.54,54.55,28100.0,47.4403,47.5968,47.4229,47.4316,28100.0
2008-03-24 10:20:00,54.56,54.59,54.26,54.27,41900.0,47.4403,47.4664,47.1795,47.1882,41900.0
2008-03-24 10:30:00,54.29,54.43,54.27,54.43,28000.0,47.2056,47.3273,47.1882,47.3273,28000.0
2008-03-24 10:40:00,54.42,54.51,54.4,54.49,25800.0,47.3186,47.3968,47.3012,47.3795,25800.0
2008-03-24 10:50:00,54.49,54.5,54.38,54.4,22500.0,47.3795,47.3882,47.2838,47.3012,22500.0
2008-03-24 11:00:00,54.4,54.41,54.33,54.35,19600.0,47.3012,47.3099,47.2403,47.2577,19600.0
2008-03-24 11:10:00,54.35,54.4,54.31,54.33,33400.0,47.2577,47.3012,47.2229,47.2403,33400.0
2008-03-24 11:20:00,54.33,54.35,54.31,54.32,15500.0,47.2403,47.2577,47.2229,47.2316,15500.0
2008-03-24 11:30:00,54.33,54.33,54.19,54.25,18600.0,47.2403,47.2403,47.1186,47.1708,18600.0
2008-03-24 11:40:00,54.25,54.28,54.18,54.2,76200.0,47.1708,47.1969,47.1099,47.1273,76200.0
2008-03-24 11:50:00,54.19,54.25,54.15,54.21,15800.0,47.1186,47.1708,47.0838,47.136,15800.0
2008-03-24 12:00:00,54.22,54.22,54.14,54.22,37200.0,47.1447,47.1447,47.0751,47.1447,37200.0
2008-03-24 12:10:00,54.22,54.26,54.06,54.11,27800.0,47.1447,47.1795,47.0056,47.049,27800.0
2008-03-24 12:20:00,54.1,54.16,54.08,54.09,13600.0,47.0403,47.0925,47.023,47.0317,13600.0
2008-03-24 12:30:00,54.12,54.18,54.06,54.13,15100.0,47.0577,47.1099,47.0056,47.0664,15100.0
2008-03-24 12:40:00,54.14,54.2,54.12,54.19,11000.0,47.0751,47.1273,47.0577,47.1186,11000.0
2008-03-24 12:50:00,54.18,54.34,54.14,54.16,39500.0,47.1099,47.249,47.0751,47.0925,39500.0
2008-03-24 13:00:00,54.17,54.18,54.12,54.15,19800.0,47.1012,47.1099,47.0577,47.0838,19800.0
2008-03-24 13:10:00,54.16,54.17,54.12,54.13,15400.0,47.0925,47.1012,47.0577,47.0664,15400.0
2008-03-24 13:20:00,54.14,54.15,54.06,54.08,27300.0,47.0751,47.0838,47.0056,47.023,27300.0
2008-03-24 13:30:00,54.07,54.1,53.94,53.98,40200.0,47.0143,47.0403,46.9012,46.936,40200.0
2008-03-24 13:40:00,53.98,54.04,53.88,54.04,30100.0,46.936,46.9882,46.8491,46.9882,30100.0
2008-03-24 13:50:00,54.05,54.08,53.94,53.95,25300.0,46.9969,47.023,46.9012,46.9099,25300.0
2008-03-24 14:00:00,53.95,53.98,53.87,53.93,37300.0,46.9099,46.936,46.8404,46.8925,37300.0
2008-03-24 14:10:00,53.93,54.0,53.92,53.97,21900.0,46.8925,46.9534,46.8838,46.9273,21900.0
2008-03-24 14:20:00,53.97,53.99,53.9,53.98,32600.0,46.9273,46.9447,46.8664,46.936,32600.0
2008-03-24 14:30:00,53.97,53.98,53.7,53.89,206100.0,46.9273,46.936,46.6925,46.8578,206100.0
2008-03-24 14:40:00,53.89,53.95,53.8,53.9,41900.0,46.8578,46.9099,46.7795,46.8664,41900.0
2008-03-24 14:50:00,53.9,53.91,53.77,53.78,35600.0,46.8664,46.8751,46.7534,46.7621,35600.0
2008-03-24 15:00:00,53.77,53.85,53.74,53.79,42200.0,46.7534,46.823,46.7273,46.7708,42200.0
2008-03-24 15:10:00,53.78,53.83,53.74,53.77,37600.0,46.7621,46.8056,46.7273,46.7534,37600.0
2008-03-24 15:20:00,53.77,53.78,53.63,53.63,49300.0,46.7534,46.7621,46.6317,46.6317,49300.0
2008-03-24 15:30:00,53.62,53.68,53.49,53.68,135900.0,46.623,46.6752,46.5099,46.6752,135900.0
2008-03-24 15:40:00,53.69,53.81,53.66,53.73,71800.0,46.6838,46.7882,46.6578,46.7186,71800.0
2008-03-24 15:50:00,53.74,53.76,53.6,53.68,114300.0,46.7273,46.7447,46.6056,46.6752,114300.0
2008-03-25 09:30:00,53.62,53.68,53.42,53.68,53900.0,46.623,46.6752,46.4491,46.6752,53900.0
2008-03-25 09:40:00,53.68,53.75,53.36,53.43,47000.0,46.6752,46.736,46.3969,46.4578,47000.0
2008-03-25 09:50:00,53.41,53.86,53.31,53.38,384300.0,46.4404,46.8317,46.3534,46.4143,384300.0
2008-03-25 10:00:00,53.36,53.59,53.1,53.14,103100.0,46.3969,46.5969,46.1708,46.2056,103100.0
2008-03-25 10:10:00,53.13,53.28,52.99,52.99,70900.0,46.1969,46.3274,46.0752,46.0752,70900.0
2008-03-25 10:20:00,52.99,53.14,52.95,53.07,209600.0,46.0752,46.2056,46.0404,46.1448,209600.0
2008-03-25 10:30:00,53.08,53.14,53.04,53.04,56500.0,46.1535,46.2056,46.1187,46.1187,56500.0
2008-03-25 10:40:00,53.05,53.09,52.91,52.94,57000.0,46.1274,46.1621,46.0056,46.0317,57000.0
2008-03-25 10:50:00,52.93,52.93,52.75,52.79,48000.0,46.023,46.023,45.8665,45.9013,48000.0
2008-03-25 11:00:00,52.79,52.81,52.71,52.72,63400.0,45.9013,45.9187,45.8317,45.8404,63400.0
2008-03-25 11:10:00,52.73,52.73,52.55,52.57,79800.0,45.8491,45.8491,45.6926,45.71,79800.0
2008-03-25 11:20:00,52.57,52.63,52.35,52.45,101900.0,45.71,45.7622,45.5187,45.6057,101900.0
2008-03-25 11:30:00,52.44,52.48,52.34,52.34,70700.0,45.597,45.6317,45.51,45.51,70700.0
2008-03-25 11:40:00,52.35,52.5,52.35,52.36,98900.0,45.5187,45.6491,45.5187,45.5274,98900.0
2008-03-25 11:50:00,52.36,52.36,52.1,52.11,68900.0,45.5274,45.5274,45.3013,45.31,68900.0
2008-03-25 12:00:00,52.14,52.27,52.05,52.27,78900.0,45.3361,45.4491,45.2579,45.4491,78900.0
2008-03-25 12:10:00,52.28,52.35,52.22,52.33,49300.0,45.4578,45.5187,45.4057,45.5013,49300.0
2008-03-25 12:20:00,52.35,52.54,52.35,52.51,71000.0,45.5187,45.6839,45.5187,45.6578,71000.0
2008-03-25 12:30:00,52.51,52.52,52.44,52.45,60000.0,45.6578,45.6665,45.597,45.6057,60000.0
2008-03-25 12:40:00,52.46,52.48,52.4,52.43,34800.0,45.6144,45.6317,45.5622,45.5883,34800.0
2008-03-25 12:50:00,52.43,52.43,52.28,52.29,47800.0,45.5883,45.5883,45.4578,45.4665,47800.0
2008-03-25 13:00:00,52.28,52.35,52.18,52.19,44000.0,45.4578,45.5187,45.3709,45.3796,44000.0
2008-03-25 13:10:00,52.19,52.21,52.15,52.19,52900.0,45.3796,45.397,45.3448,45.3796,52900.0
2008-03-25 13:20:00,52.22,52.34,52.19,52.32,64200.0,45.4057,45.51,45.3796,45.4926,64200.0
2008-03-25 13:30:00,52.32,52.32,52.18,52.2,53200.0,45.4926,45.4926,45.3709,45.3883,53200.0
2008-03-25 13:40:00,52.21,52.21,51.96,51.99,82300.0,45.397,45.397,45.1796,45.2057,82300.0
2008-03-25 13:50:00,52.0,52.07,51.94,52.05,76100.0,45.2144,45.2752,45.1622,45.2579,76100.0
2008-03-25 14:00:00,52.05,52.21,52.05,52.17,71700.0,45.2579,45.397,45.2579,45.3622,71700.0
2008-03-25 14:10:00,52.19,52.35,52.19,52.33,93700.0,45.3796,45.5187,45.3796,45.5013,93700.0
2008-03-25 14:20:00,52.33,52.35,52.06,52.06,62600.0,45.5013,45.5187,45.2666,45.2666,62600.0
2008-03-25 14:30:00,52.07,52.07,51.95,52.01,72700.0,45.2752,45.2752,45.1709,45.2231,72700.0
2008-03-25 14:40:00,52.02,52.07,51.95,51.97,55700.0,45.2318,45.2752,45.1709,45.1883,55700.0
2008-03-25 14:50:00,52.0,52.06,51.95,51.99,57600.0,45.2144,45.2666,45.1709,45.2057,57600.0
2008-03-25 15:00:00,52.0,52.0,51.89,51.91,123300.0,45.2144,45.2144,45.1187,45.1361,123300.0
2008-03-25 15:10:00,51.91,51.96,51.82,51.84,107300.0,45.1361,45.1796,45.0579,45.0753,107300.0
2008-03-25 15:20:00,51.84,51.87,51.71,51.78,111400.0,45.0753,45.1013,44.9622,45.0231,111400.0
2008-03-25 15:30:00,51.77,51.98,51.74,51.93,133600.0,45.0144,45.197,44.9883,45.1535,133600.0
2008-03-25 15:40:00,51.93,51.96,51.75,51.83,116200.0,45.1535,45.1796,44.997,45.0666,116200.0
2008-03-25 15:50:00,51.82,51.86,51.75,51.79,177100.0,45.0579,45.0927,44.997,45.0318,177100.0
2008-03-26 09:30:00,51.51,51.79,51.51,51.6,102600.0,44.7883,45.0318,44.7883,44.8666,102600.0
2008-03-26 09:40:00,51.6,52.05,51.54,52.01,586300.0,44.8666,45.2579,44.8144,45.2231,586300.0
2008-03-26 09:50:00,52.0,52.66,51.97,52.29,190700.0,45.2144,45.7883,45.1883,45.4665,190700.0
2008-03-26 10:00:00,52.32,52.52,52.2,52.23,94300.0,45.4926,45.6665,45.3883,45.4144,94300.0
2008-03-26 10:10:00,52.23,52.47,52.2,52.47,100900.0,45.4144,45.6231,45.3883,45.6231,100900.0
2008-03-26 10:20:00,52.49,52.65,52.45,52.57,64900.0,45.6404,45.7796,45.6057,45.71,64900.0
2008-03-26 10:30:00,52.57,52.58,52.37,52.42,123100.0,45.71,45.7187,45.5361,45.5796,123100.0
2008-03-26 10:40:00,52.42,52.51,52.26,52.27,53700.0,45.5796,45.6578,45.4405,45.4491,53700.0
2008-03-26 10:50:00,52.27,52.46,52.26,52.33,68300.0,45.4491,45.6144,45.4405,45.5013,68300.0
2008-03-26 11:00:00,52.34,52.42,52.33,52.38,42600.0,45.51,45.5796,45.5013,45.5448,42600.0
2008-03-26 11:10:00,52.38,52.53,52.37,52.49,35700.0,45.5448,45.6752,45.5361,45.6404,35700.0
2008-03-26 11:20:00,52.49,52.5,52.35,52.44,30000.0,45.6404,45.6491,45.5187,45.597,30000.0
2008-03-26 11:30:00,52.45,52.47,52.41,52.44,28800.0,45.6057,45.6231,45.5709,45.597,28800.0
2008-03-26 11:40:00,52.42,52.44,52.29,52.34,146100.0,45.5796,45.597,45.4665,45.51,146100.0
2008-03-26 11:50:00,52.35,52.35,52.23,52.27,94000.0,45.5187,45.5187,45.4144,45.4491,94000.0
2008-03-26 12:00:00,52.28,52.31,52.27,52.3,30600.0,45.4578,45.4839,45.4491,45.4752,30600.0
2008-03-26 12:10:00,52.29,52.33,52.2,52.2,58700.0,45.4665,45.5013,45.3883,45.3883,58700.0
2008-03-26 12:20:00,52.2,52.2,52.03,52.14,59300.0,45.3883,45.3883,45.2405,45.3361,59300.0
2008-03-26 12:30:00,52.16,52.2,52.13,52.16,67100.0,45.3535,45.3883,45.3274,45.3535,67100.0
2008-03-26 12:40:00,52.14,52.45,52.13,52.45,58600.0,45.3361,45.6057,45.3274,45.6057,58600.0
2008-03-26 12:50:00,52.45,52.45,52.25,52.28,73400.0,45.6057,45.6057,45.4318,45.4578,73400.0
2008-03-26 13:00:00,52.29,52.37,52.29,52.36,16100.0,45.4665,45.5361,45.4665,45.5274,16100.0
2008-03-26 13:10:00,52.33,52.37,52.31,52.32,15400.0,45.5013,45.5361,45.4839,45.4926,15400.0
2008-03-26 13:20:00,52.35,52.39,52.3,52.37,35600.0,45.5187,45.5535,45.4752,45.5361,35600.0
2008-03-26 13:30:00,52.37,52.44,52.33,52.37,28500.0,45.5361,45.597,45.5013,45.5361,28500.0
2008-03-26 13:40:00,52.37,52.4,52.32,52.36,14600.0,45.5361,45.5622,45.4926,45.5274,14600.0
2008-03-26 13:50:00,52.34,52.37,52.3,52.31,19100.0,45.51,45.5361,45.4752,45.4839,19100.0
2008-03-26 14:00:00,52.3,52.43,52.3,52.42,30400.0,45.4752,45.5883,45.4752,45.5796,30400.0
2008-03-26 14:10:00,52.42,52.46,52.3,52.46,46700.0,45.5796,45.6144,45.4752,45.6144,46700.0
2008-03-26 14:20:00,52.45,52.49,52.38,52.49,17800.0,45.6057,45.6404,45.5448,45.6404,17800.0
2008-03-26 14:30:00,52.47,52.51,52.43,52.46,31500.0,45.6231,45.6578,45.5883,45.6144,31500.0
2008-03-26 14:40:00,52.48,52.48,52.34,52.4,34900.0,45.6317,45.6317,45.51,45.5622,34900.0
2008-03-26 14:50:00,52.38,52.49,52.28,52.49,53900.0,45.5448,45.6404,45.4578,45.6404,53900.0
2008-03-26 15:00:00,52.5,52.5,52.4,52.46,98900.0,45.6491,45.6491,45.5622,45.6144,98900.0
2008-03-26 15:10:00,52.46,52.46,52.29,52.41,42500.0,45.6144,45.6144,45.4665,45.5709,42500.0
2008-03-26 15:20:00,52.41,52.52,52.35,52.49,82400.0,45.5709,45.6665,45.5187,45.6404,82400.0
2008-03-26 15:30:00,52.49,52.55,52.39,52.54,189400.0,45.6404,45.6926,45.5535,45.6839,189400.0
2008-03-26 15:40:00,52.54,52.59,52.48,52.56,121000.0,45.6839,45.7274,45.6317,45.7013,121000.0
2008-03-26 15:50:00,52.56,52.57,52.44,52.53,156500.0,45.7013,45.71,45.597,45.6752,156500.0
2008-03-27 09:30:00,52.41,53.05,52.41,52.85,45800.0,45.5709,46.1274,45.5709,45.9535,45800.0
2008-03-27 09:40:00,52.88,52.88,52.58,52.71,42500.0,45.9795,45.9795,45.7187,45.8317,42500.0
2008-03-27 09:50:00,52.7,52.71,52.57,52.6,34700.0,45.823,45.8317,45.71,45.7361,34700.0
2008-03-27 10:00:00,52.61,52.63,52.36,52.36,47300.0,45.7448,45.7622,45.5274,45.5274,47300.0
2008-03-27 10:10:00,52.36,52.44,52.27,52.29,45000.0,45.5274,45.597,45.4491,45.4665,45000.0
2008-03-27 10:20:00,52.28,52.34,52.06,52.11,63500.0,45.4578,45.51,45.2666,45.31,63500.0
2008-03-27 10:30:00,52.11,52.22,52.1,52.17,38100.0,45.31,45.4057,45.3013,45.3622,38100.0
2008-03-27 10:40:00,52.17,52.36,52.17,52.34,22300.0,45.3622,45.5274,45.3622,45.51,22300.0
2008-03-27 10:50:00,52.32,52.42,52.21,52.22,32200.0,45.4926,45.5796,45.397,45.4057,32200.0
2008-03-27 11:00:00,52.19,52.23,52.13,52.18,88500.0,45.3796,45.4144,45.3274,45.3709,88500.0
2008-03-27 11:10:00,52.16,52.18,52.08,52.11,11400.0,45.3535,45.3709,45.2839,45.31,11400.0
2008-03-27 11:20:00,52.1,52.14,52.08,52.09,18300.0,45.3013,45.3361,45.2839,45.2926,18300.0
2008-03-27 11:30:00,52.09,52.11,52.0,52.04,38900.0,45.2926,45.31,45.2144,45.2492,38900.0
2008-03-27 11:40:00,52.04,52.1,52.01,52.05,175700.0,45.2492,45.3013,45.2231,45.2579,175700.0
2008-03-27 11:50:00,52.05,52.31,52.04,52.27,31900.0,45.2579,45.4839,45.2492,45.4491,31900.0
2008-03-27 12:00:00,52.27,52.32,52.25,52.31,21900.0,45.4491,45.4926,45.4318,45.4839,21900.0
2008-03-27 12:10:00,52.3,52.44,52.3,52.33,29100.0,45.4752,45.597,45.4752,45.5013,29100.0
2008-03-27 12:20:00,52.32,52.4,52.3,52.4,27200.0,45.4926,45.5622,45.4752,45.5622,27200.0
2008-03-27 12:30:00,52.39,52.4,52.28,52.32,29700.0,45.5535,45.5622,45.4578,45.4926,29700.0
2008-03-27 12:40:00,52.31,52.55,52.29,52.5,46500.0,45.4839,45.6926,45.4665,45.6491,46500.0
2008-03-27 12:50:00,52.5,52.52,52.38,52.42,49300.0,45.6491,45.6665,45.5448,45.5796,49300.0
2008-03-27 13:00:00,52.43,52.55,52.42,52.54,24600.0,45.5883,45.6926,45.5796,45.6839,24600.0
2008-03-27 13:10:00,52.57,52.61,52.45,52.48,23600.0,45.71,45.7448,45.6057,45.6317,23600.0
2008-03-27 13:20:00,52.48,52.49,52.34,52.38,15400.0,45.6317,45.6404,45.51,45.5448,15400.0
2008-03-27 13:30:00,52.38,52.41,52.15,52.17,14100.0,45.5448,45.5709,45.3448,45.3622,14100.0
2008-03-27 13:40:00,52.17,52.19,52.08,52.16,43100.0,45.3622,45.3796,45.2839,45.3535,43100.0
2008-03-27 13:50:00,52.15,52.24,52.15,52.21,12600.0,45.3448,45.4231,45.3448,45.397,12600.0
2008-03-27 14:00:00,52.21,52.23,52.13,52.2,24300.0,45.397,45.4144,45.3274,45.3883,24300.0
2008-03-27 14:10:00,52.2,52.24,52.15,52.18,37000.0,45.3883,45.4231,45.3448,45.3709,37000.0
2008-03-27 14:20:00,52.17,52.22,52.14,52.15,10500.0,45.3622,45.4057,45.3361,45.3448,10500.0
2008-03-27 14:30:00,52.18,52.35,52.17,52.33,20000.0,45.3709,45.5187,45.3622,45.5013,20000.0
2008-03-27 14:40:00,52.33,52.42,52.3,52.36,24600.0,45.5013,45.5796,45.4752,45.5274,24600.0
2008-03-27 14:50:00,52.36,52.37,52.21,52.22,35800.0,45.5274,45.5361,45.397,45.4057,35800.0
2008-03-27 15:00:00,52.23,52.34,52.22,52.31,51900.0,45.4144,45.51,45.4057,45.4839,51900.0
2008-03-27 15:10:00,52.32,52.4,52.31,52.4,54400.0,45.4926,45.5622,45.4839,45.5622,54400.0
2008-03-27 15:20:00,52.4,52.41,52.26,52.35,44900.0,45.5622,45.5709,45.4405,45.5187,44900.0
2008-03-27 15:30:00,52.35,52.38,52.31,52.32,79400.0,45.5187,45.5448,45.4839,45.4926,79400.0
2008-03-27 15:40:00,52.32,52.35,52.26,52.33,91800.0,45.4926,45.5187,45.4405,45.5013,91800.0
2008-03-27 15:50:00,52.34,52.44,52.28,52.36,125300.0,45.51,45.597,45.4578,45.5274,125300.0
2008-03-28 09:30:00,52.65,52.78,52.14,52.62,32100.0,45.7796,45.8926,45.3361,45.7535,32100.0
2008-03-28 09:40:00,52.64,52.64,52.47,52.58,22800.0,45.7709,45.7709,45.6231,45.7187,22800.0
2008-03-28 09:50:00,52.58,52.93,52.58,52.89,24700.0,45.7187,46.023,45.7187,45.9882,24700.0
2008-03-28 10:00:00,52.87,52.95,52.78,52.92,30500.0,45.9709,46.0404,45.8926,46.0143,30500.0
2008-03-28 10:10:00,52.92,52.93,52.66,52.7,46100.0,46.0143,46.023,45.7883,45.823,46100.0
2008-03-28 10:20:00,52.7,52.71,52.57,52.57,36700.0,45.823,45.8317,45.71,45.71,36700.0
2008-03-28 10:30:00,52.56,52.57,52.5,52.57,103000.0,45.7013,45.71,45.6491,45.71,103000.0
2008-03-28 10:40:00,52.58,52.61,52.54,52.56,40300.0,45.7187,45.7448,45.6839,45.7013,40300.0
2008-03-28 10:50:00,52.55,52.72,52.55,52.67,53500.0,45.6926,45.8404,45.6926,45.797,53500.0
2008-03-28 11:00:00,52.66,52.82,52.65,52.68,54600.0,45.7883,45.9274,45.7796,45.8056,54600.0
2008-03-28 11:10:00,52.69,52.69,52.6,52.6,37300.0,45.8143,45.8143,45.7361,45.7361,37300.0
2008-03-28 11:20:00,52.6,52.72,52.6,52.63,33400.0,45.7361,45.8404,45.7361,45.7622,33400.0
2008-03-28 11:30:00,52.61,52.61,52.43,52.45,47100.0,45.7448,45.7448,45.5883,45.6057,47100.0
2008-03-28 11:40:00,52.45,52.45,52.27,52.27,40800.0,45.6057,45.6057,45.4491,45.4491,40800.0
2008-03-28 11:50:00,52.27,52.29,52.18,52.22,35900.0,45.4491,45.4665,45.3709,45.4057,35900.0
2008-03-28 12:00:00,52.22,52.24,52.11,52.11,20000.0,45.4057,45.4231,45.31,45.31,20000.0
2008-03-28 12:10:00,52.11,52.11,52.04,52.07,20400.0,45.31,45.31,45.2492,45.2752,20400.0
2008-03-28 12:20:00,52.05,52.12,52.04,52.11,23700.0,45.2579,45.3187,45.2492,45.31,23700.0
2008-03-28 12:30:00,52.12,52.12,52.01,52.04,12500.0,45.3187,45.3187,45.2231,45.2492,12500.0
2008-03-28 12:40:00,52.03,52.08,52.01,52.04,15900.0,45.2405,45.2839,45.2231,45.2492,15900.0
2008-03-28 12:50:00,52.04,52.06,52.02,52.04,13700.0,45.2492,45.2666,45.2318,45.2492,13700.0
2008-03-28 13:00:00,52.04,52.1,52.02,52.03,10700.0,45.2492,45.3013,45.2318,45.2405,10700.0
2008-03-28 13:10:00,52.03,52.09,52.02,52.08,9500.0,45.2405,45.2926,45.2318,45.2839,9500.0
2008-03-28 13:20:00,52.06,52.13,52.02,52.13,16800.0,45.2666,45.3274,45.2318,45.3274,16800.0
2008-03-28 13:30:00,52.16,52.16,52.04,52.15,21300.0,45.3535,45.3535,45.2492,45.3448,21300.0
2008-03-28 13:40:00,52.12,52.14,52.02,52.04,16000.0,45.3187,45.3361,45.2318,45.2492,16000.0
2008-03-28 13:50:00,52.03,52.1,52.0,52.04,26500.0,45.2405,45.3013,45.2144,45.2492,26500.0
2008-03-28 14:00:00,52.03,52.09,52.02,52.03,24900.0,45.2405,45.2926,45.2318,45.2405,24900.0
2008-03-28 14:10:00,52.04,52.05,51.96,51.96,28400.0,45.2492,45.2579,45.1796,45.1796,28400.0
2008-03-28 14:20:00,51.96,52.09,51.95,52.03,23500.0,45.1796,45.2926,45.1709,45.2405,23500.0
2008-03-28 14:30:00,52.02,52.05,51.9,51.93,22800.0,45.2318,45.2579,45.1274,45.1535,22800.0
2008-03-28 14:40:00,51.94,51.96,51.89,51.93,20400.0,45.1622,45.1796,45.1187,45.1535,20400.0
2008-03-28 14:50:00,51.92,51.96,51.86,51.96,23300.0,45.1448,45.1796,45.0927,45.1796,23300.0
2008-03-28 15:00:00,51.96,51.96,51.85,51.88,32800.0,45.1796,45.1796,45.084,45.11,32800.0
2008-03-28 15:10:00,51.88,51.89,51.72,51.76,32500.0,45.11,45.1187,44.9709,45.0057,32500.0
2008-03-28 15:20:00,51.77,51.81,51.76,51.77,21600.0,45.0144,45.0492,45.0057,45.0144,21600.0
2008-03-28 15:30:00,51.77,51.78,51.67,51.68,39100.0,45.0144,45.0231,44.9274,44.9361,39100.0
2008-03-28 15:40:00,51.66,51.68,51.5,51.67,76200.0,44.9187,44.9361,44.7796,44.9274,76200.0
2008-03-28 15:50:00,51.66,51.73,51.6,51.65,120900.0,44.9187,44.9796,44.8666,44.9101,120900.0
2008-03-31 09:20:00,51.5,52.29,51.25,51.27,1000.0,44.7796,45.4665,44.5623,44.5796,1000.0
2008-03-31 09:30:00,51.31,51.91,51.14,51.22,45900.0,44.6144,45.1361,44.4666,44.5362,45900.0
2008-03-31 09:40:00,51.2,51.41,51.08,51.39,50500.0,44.5188,44.7014,44.4144,44.684,50500.0
2008-03-31 09:50:00,51.41,51.61,51.38,51.6,32500.0,44.7014,44.8753,44.6753,44.8666,32500.0
2008-03-31 10:00:00,51.6,52.01,51.55,51.97,162600.0,44.8666,45.2231,44.8231,45.1883,162600.0
2008-03-31 10:10:00,51.99,52.1,51.92,52.04,131700.0,45.2057,45.3013,45.1448,45.2492,131700.0
2008-03-31 10:20:00,52.03,52.04,51.94,52.01,79100.0,45.2405,45.2492,45.1622,45.2231,79100.0
2008-03-31 10:30:00,52.0,52.01,51.97,51.99,47900.0,45.2144,45.2231,45.1883,45.2057,47900.0
2008-03-31 10:40:00,51.99,52.01,51.98,51.99,36200.0,45.2057,45.2231,45.197,45.2057,36200.0
2008-03-31 10:50:00,51.99,52.01,51.98,52.01,34100.0,45.2057,45.2231,45.197,45.2231,34100.0
2008-03-31 11:00:00,52.0,52.0,51.96,51.99,60000.0,45.2144,45.2144,45.1796,45.2057,60000.0
2008-03-31 11:10:00,51.99,52.03,51.99,52.0,51300.0,45.2057,45.2405,45.2057,45.2144,51300.0
2008-03-31 11:20:00,52.01,52.22,52.0,52.22,132300.0,45.2231,45.4057,45.2144,45.4057,132300.0
2008-03-31 11:30:00,52.21,52.31,52.21,52.22,40200.0,45.397,45.4839,45.397,45.4057,40200.0
2008-03-31 11:40:00,52.22,52.23,52.17,52.23,45100.0,45.4057,45.4144,45.3622,45.4144,45100.0
2008-03-31 11:50:00,52.23,52.29,52.22,52.29,31100.0,45.4144,45.4665,45.4057,45.4665,31100.0
2008-03-31 12:00:00,52.29,52.3,52.23,52.23,26800.0,45.4665,45.4752,45.4144,45.4144,26800.0
2008-03-31 12:10:00,52.23,52.24,52.11,52.11,21700.0,45.4144,45.4231,45.31,45.31,21700.0
2008-03-31 12:20:00,52.13,52.16,52.11,52.16,18100.0,45.3274,45.3535,45.31,45.3535,18100.0
2008-03-31 12:30:00,52.16,52.23,52.13,52.23,21100.0,45.3535,45.4144,45.3274,45.4144,21100.0
2008-03-31 12:40:00,52.22,52.26,52.21,52.25,21500.0,45.4057,45.4405,45.397,45.4318,21500.0
2008-03-31 12:50:00,52.26,52.36,52.23,52.36,18000.0,45.4405,45.5274,45.4144,45.5274,18000.0
2008-03-31 13:00:00,52.36,52.39,52.33,52.33,28900.0,45.5274,45.5535,45.5013,45.5013,28900.0
2008-03-31 13:10:00,52.33,52.35,52.3,52.32,16400.0,45.5013,45.5187,45.4752,45.4926,16400.0
2008-03-31 13:20:00,52.31,52.35,52.3,52.33,26800.0,45.4839,45.5187,45.4752,45.5013,26800.0
2008-03-31 13:30:00,52.33,52.38,52.28,52.37,47500.0,45.5013,45.5448,45.4578,45.5361,47500.0
2008-03-31 13:40:00,52.39,52.42,52.35,52.41,36900.0,45.5535,45.5796,45.5187,45.5709,36900.0
2008-03-31 13:50:00,52.4,52.44,52.37,52.43,48400.0,45.5622,45.597,45.5361,45.5883,48400.0
2008-03-31 14:00:00,52.43,52.44,52.4,52.42,41900.0,45.5883,45.597,45.5622,45.5796,41900.0
2008-03-31 14:10:00,52.43,52.43,52.4,52.41,35700.0,45.5883,45.5883,45.5622,45.5709,35700.0
2008-03-31 14:20:00,52.4,52.41,52.35,52.36,45000.0,45.5622,45.5709,45.5187,45.5274,45000.0
2008-03-31 14:30:00,52.35,52.39,52.3,52.32,43000.0,45.5187,45.5535,45.4752,45.4926,43000.0
2008-03-31 14:40:00,52.32,52.36,52.3,52.33,31900.0,45.4926,45.5274,45.4752,45.5013,31900.0
2008-03-31 14:50:00,52.33,52.33,52.28,52.3,44900.0,45.5013,45.5013,45.4578,45.4752,44900.0
2008-03-31 15:00:00,52.3,52.31,52.18,52.24,58000.0,45.4752,45.4839,45.3709,45.4231,58000.0
2008-03-31 15:10:00,52.24,52.26,52.17,52.22,40900.0,45.4231,45.4405,45.3622,45.4057,40900.0
2008-03-31 15:20:00,52.22,52.24,52.12,52.15,67000.0,45.4057,45.4231,45.3187,45.3448,67000.0
2008-03-31 15:30:00,52.15,52.27,52.11,52.25,103600.0,45.3448,45.4491,45.31,45.4318,103600.0
2008-03-31 15:40:00,52.25,52.4,52.25,52.4,133900.0,45.4318,45.5622,45.4318,45.5622,133900.0
2008-03-31 15:50:00,52.39,52.42,52.28,52.3,162700.0,45.5535,45.5796,45.4578,45.4752,162700.0
2008-04-01 09:30:00,52.51,53.54,51.74,52.45,50100.0,45.6578,46.5534,44.9883,45.6057,50100.0
2008-04-01 09:40:00,52.55,52.89,52.46,52.86,52200.0,45.6926,45.9882,45.6144,45.9622,52200.0
2008-04-01 09:50:00,52.87,53.18,52.86,52.91,46000.0,45.9709,46.2404,45.9622,46.0056,46000.0
2008-04-01 10:00:00,52.89,53.21,52.89,53.0,40100.0,45.9882,46.2665,45.9882,46.0839,40100.0
2008-04-01 10:10:00,53.0,53.13,53.0,53.05,22600.0,46.0839,46.1969,46.0839,46.1274,22600.0
2008-04-01 10:20:00,53.04,53.39,53.02,53.39,64600.0,46.1187,46.423,46.1013,46.423,64600.0
2008-04-01 10:30:00,53.39,53.43,53.25,53.28,74100.0,46.423,46.4578,46.3013,46.3274,74100.0
2008-04-01 10:40:00,53.26,53.43,53.25,53.38,60400.0,46.31,46.4578,46.3013,46.4143,60400.0
2008-04-01 10:50:00,53.39,53.42,53.34,53.36,36900.0,46.423,46.4491,46.3795,46.3969,36900.0
2008-04-01 11:00:00,53.35,53.37,52.99,53.0,32200.0,46.3882,46.4056,46.0752,46.0839,32200.0
2008-04-01 11:10:00,53.0,53.1,52.92,53.05,34100.0,46.0839,46.1708,46.0143,46.1274,34100.0
2008-04-01 11:20:00,53.04,53.22,53.02,53.22,31000.0,46.1187,46.2752,46.1013,46.2752,31000.0
2008-04-01 11:30:00,53.22,53.3,53.15,53.24,41900.0,46.2752,46.3447,46.2143,46.2926,41900.0
2008-04-01 11:40:00,53.24,53.39,53.24,53.35,21200.0,46.2926,46.423,46.2926,46.3882,21200.0
2008-04-01 11:50:00,53.34,53.45,53.2,53.38,29100.0,46.3795,46.4752,46.2578,46.4143,29100.0
2008-04-01 12:00:00,53.41,53.41,53.26,53.33,16800.0,46.4404,46.4404,46.31,46.3708,16800.0
2008-04-01 12:10:00,53.33,53.49,53.31,53.49,15800.0,46.3708,46.5099,46.3534,46.5099,15800.0
2008-04-01 12:20:00,53.46,53.6,53.44,53.51,20600.0,46.4839,46.6056,46.4665,46.5273,20600.0
2008-04-01 12:30:00,53.47,53.5,53.38,53.42,12300.0,46.4926,46.5186,46.4143,46.4491,12300.0
2008-04-01 12:40:00,53.41,53.42,53.28,53.31,14900.0,46.4404,46.4491,46.3274,46.3534,14900.0
2008-04-01 12:50:00,53.31,53.37,53.3,53.34,21700.0,46.3534,46.4056,46.3447,46.3795,21700.0
2008-04-01 13:00:00,53.33,53.48,53.28,53.48,71400.0,46.3708,46.5013,46.3274,46.5013,71400.0
2008-04-01 13:10:00,53.48,53.57,53.48,53.54,13000.0,46.5013,46.5795,46.5013,46.5534,13000.0
2008-04-01 13:20:00,53.54,53.61,53.52,53.54,20300.0,46.5534,46.6143,46.536,46.5534,20300.0
2008-04-01 13:30:00,53.55,53.57,53.5,53.5,14200.0,46.5621,46.5795,46.5186,46.5186,14200.0
2008-04-01 13:40:00,53.51,53.55,53.47,53.51,21100.0,46.5273,46.5621,46.4926,46.5273,21100.0
2008-04-01 13:50:00,53.51,53.7,53.51,53.63,37000.0,46.5273,46.6925,46.5273,46.6317,37000.0
2008-04-01 14:00:00,53.63,53.66,53.5,53.55,26700.0,46.6317,46.6578,46.5186,46.5621,26700.0
2008-04-01 14:10:00,53.55,53.6,53.5,53.55,31700.0,46.5621,46.6056,46.5186,46.5621,31700.0
2008-04-01 14:20:00,53.55,53.73,53.55,53.68,40400.0,46.5621,46.7186,46.5621,46.6752,40400.0
2008-04-01 14:30:00,53.69,53.91,53.64,53.87,49200.0,46.6838,46.8751,46.6404,46.8404,49200.0
2008-04-01 14:40:00,53.87,53.95,53.78,53.9,56700.0,46.8404,46.9099,46.7621,46.8664,56700.0
2008-04-01 14:50:00,53.9,53.94,53.71,53.72,31800.0,46.8664,46.9012,46.7012,46.7099,31800.0
2008-04-01 15:00:00,53.72,53.84,53.68,53.81,49900.0,46.7099,46.8143,46.6752,46.7882,49900.0
2008-04-01 15:10:00,53.81,53.86,53.74,53.79,27200.0,46.7882,46.8317,46.7273,46.7708,27200.0
2008-04-01 15:20:00,53.79,53.86,53.72,53.74,34800.0,46.7708,46.8317,46.7099,46.7273,34800.0
2008-04-01 15:30:00,53.75,53.79,53.61,53.75,59000.0,46.736,46.7708,46.6143,46.736,59000.0
2008-04-01 15:40:00,53.75,53.93,53.74,53.86,84100.0,46.736,46.8925,46.7273,46.8317,84100.0
2008-04-01 15:50:00,53.84,53.97,53.8,53.86,137700.0,46.8143,46.9273,46.7795,46.8317,137700.0
2008-04-02 09:30:00,54.03,54.03,53.22,53.36,56800.0,46.9795,46.9795,46.2752,46.3969,56800.0
2008-04-02 09:40:00,53.37,53.67,53.36,53.55,47700.0,46.4056,46.6665,46.3969,46.5621,47700.0
2008-04-02 09:50:00,53.56,53.57,53.09,53.15,57900.0,46.5708,46.5795,46.1621,46.2143,57900.0
2008-04-02 10:00:00,53.13,53.18,52.96,53.12,43800.0,46.1969,46.2404,46.0491,46.1882,43800.0
2008-04-02 10:10:00,53.12,53.13,52.83,52.83,23900.0,46.1882,46.1969,45.9361,45.9361,23900.0
2008-04-02 10:20:00,52.84,52.88,52.71,52.73,43500.0,45.9448,45.9795,45.8317,45.8491,43500.0
2008-04-02 10:30:00,52.74,52.82,52.68,52.7,46200.0,45.8578,45.9274,45.8056,45.823,46200.0
2008-04-02 10:40:00,52.7,52.8,52.65,52.77,32400.0,45.823,45.91,45.7796,45.8839,32400.0
2008-04-02 10:50:00,52.77,52.86,52.65,52.65,28500.0,45.8839,45.9622,45.7796,45.7796,28500.0
2008-04-02 11:00:00,52.66,52.68,52.51,52.61,26700.0,45.7883,45.8056,45.6578,45.7448,26700.0
2008-04-02 11:10:00,52.61,52.65,52.56,52.61,18100.0,45.7448,45.7796,45.7013,45.7448,18100.0
2008-04-02 11:20:00,52.62,52.78,52.6,52.77,53200.0,45.7535,45.8926,45.7361,45.8839,53200.0
2008-04-02 11:30:00,52.78,52.97,52.77,52.96,74400.0,45.8926,46.0578,45.8839,46.0491,74400.0
2008-04-02 11:40:00,52.96,53.12,52.94,53.11,52600.0,46.0491,46.1882,46.0317,46.1795,52600.0
2008-04-02 11:50:00,53.12,53.28,53.08,53.25,62500.0,46.1882,46.3274,46.1535,46.3013,62500.0
2008-04-02 12:00:00,53.23,53.38,53.23,53.36,50900.0,46.2839,46.4143,46.2839,46.3969,50900.0
2008-04-02 12:10:00,53.35,53.45,53.34,53.42,49500.0,46.3882,46.4752,46.3795,46.4491,49500.0
2008-04-02 12:20:00,53.42,53.51,53.39,53.42,37300.0,46.4491,46.5273,46.423,46.4491,37300.0
2008-04-02 12:30:00,53.42,53.43,53.38,53.4,24900.0,46.4491,46.4578,46.4143,46.4317,24900.0
2008-04-02 12:40:00,53.4,53.47,53.38,53.46,24900.0,46.4317,46.4926,46.4143,46.4839,24900.0
2008-04-02 12:50:00,53.46,53.52,53.45,53.5,25900.0,46.4839,46.536,46.4752,46.5186,25900.0
2008-04-02 13:00:00,53.5,53.5,53.34,53.38,33500.0,46.5186,46.5186,46.3795,46.4143,33500.0
2008-04-02 13:10:00,53.4,53.41,53.33,53.34,13700.0,46.4317,46.4404,46.3708,46.3795,13700.0
2008-04-02 13:20:00,53.34,53.45,53.31,53.31,34500.0,46.3795,46.4752,46.3534,46.3534,34500.0
2008-04-02 13:30:00,53.3,53.3,53.12,53.24,31100.0,46.3447,46.3447,46.1882,46.2926,31100.0
2008-04-02 13:40:00,53.23,53.26,53.18,53.23,17900.0,46.2839,46.31,46.2404,46.2839,17900.0
2008-04-02 13:50:00,53.25,53.33,53.19,53.31,28000.0,46.3013,46.3708,46.2491,46.3534,28000.0
2008-04-02 14:00:00,53.3,53.38,53.3,53.34,50900.0,46.3447,46.4143,46.3447,46.3795,50900.0
2008-04-02 14:10:00,53.33,53.4,53.28,53.29,17700.0,46.3708,46.4317,46.3274,46.336,17700.0
2008-04-02 14:20:00,53.29,53.39,53.26,53.32,52400.0,46.336,46.423,46.31,46.3621,52400.0
2008-04-02 14:30:00,53.32,53.32,53.17,53.25,45800.0,46.3621,46.3621,46.2317,46.3013,45800.0
2008-04-02 14:40:00,53.23,53.37,53.23,53.29,49800.0,46.2839,46.4056,46.2839,46.336,49800.0
2008-04-02 14:50:00,53.31,53.34,53.27,53.28,48300.0,46.3534,46.3795,46.3187,46.3274,48300.0
2008-04-02 15:00:00,53.3,53.3,53.2,53.23,54900.0,46.3447,46.3447,46.2578,46.2839,54900.0
2008-04-02 15:10:00,53.25,53.26,53.22,53.26,48100.0,46.3013,46.31,46.2752,46.31,48100.0
2008-04-02 15:20:00,53.25,53.31,53.11,53.21,64300.0,46.3013,46.3534,46.1795,46.2665,64300.0
2008-04-02 15:30:00,53.2,53.26,53.17,53.25,89700.0,46.2578,46.31,46.2317,46.3013,89700.0
2008-04-02 15:40:00,53.25,53.32,53.24,53.3,132600.0,46.3013,46.3621,46.2926,46.3447,132600.0
2008-04-02 15:50:00,53.3,53.31,53.17,53.27,113600.0,46.3447,46.3534,46.2317,46.3187,113600.0
2008-04-03 09:30:00,52.78,53.56,52.78,53.39,49600.0,45.8926,46.5708,45.8926,46.423,49600.0
2008-04-03 09:40:00,53.39,53.54,53.23,53.25,42500.0,46.423,46.5534,46.2839,46.3013,42500.0
2008-04-03 09:50:00,53.24,53.31,53.15,53.3,25900.0,46.2926,46.3534,46.2143,46.3447,25900.0
2008-04-03 10:00:00,53.32,53.41,53.2,53.2,80000.0,46.3621,46.4404,46.2578,46.2578,80000.0
2008-04-03 10:10:00,53.21,53.21,53.11,53.11,35000.0,46.2665,46.2665,46.1795,46.1795,35000.0
2008-04-03 10:20:00,53.11,53.11,52.98,53.06,30300.0,46.1795,46.1795,46.0665,46.1361,30300.0
2008-04-03 10:30:00,53.05,53.1,53.01,53.04,24300.0,46.1274,46.1708,46.0926,46.1187,24300.0
2008-04-03 10:40:00,53.02,53.08,53.0,53.05,21900.0,46.1013,46.1535,46.0839,46.1274,21900.0
2008-04-03 10:50:00,53.05,53.06,52.96,53.02,26300.0,46.1274,46.1361,46.0491,46.1013,26300.0
2008-04-03 11:00:00,53.01,53.04,53.0,53.03,26800.0,46.0926,46.1187,46.0839,46.11,26800.0
2008-04-03 11:10:00,53.04,53.11,53.04,53.07,35400.0,46.1187,46.1795,46.1187,46.1448,35400.0
2008-04-03 11:20:00,53.06,53.09,53.05,53.06,13000.0,46.1361,46.1621,46.1274,46.1361,13000.0
2008-04-03 11:30:00,53.07,53.09,53.02,53.04,31300.0,46.1448,46.1621,46.1013,46.1187,31300.0
2008-04-03 11:40:00,53.02,53.12,53.02,53.11,33300.0,46.1013,46.1882,46.1013,46.1795,33300.0
2008-04-03 11:50:00,53.1,53.12,53.03,53.05,34600.0,46.1708,46.1882,46.11,46.1274,34600.0
2008-04-03 12:00:00,53.05,53.11,53.04,53.06,29000.0,46.1274,46.1795,46.1187,46.1361,29000.0
2008-04-03 12:10:00,53.05,53.05,52.9,52.93,15900.0,46.1274,46.1274,45.9969,46.023,15900.0
2008-04-03 12:20:00,52.92,52.93,52.81,52.84,17800.0,46.0143,46.023,45.9187,45.9448,17800.0
2008-04-03 12:30:00,52.83,52.93,52.81,52.93,18700.0,45.9361,46.023,45.9187,46.023,18700.0
2008-04-03 12:40:00,52.94,53.1,52.93,53.06,38100.0,46.0317,46.1708,46.023,46.1361,38100.0
2008-04-03 12:50:00,53.06,53.08,53.03,53.04,10700.0,46.1361,46.1535,46.11,46.1187,10700.0
2008-04-03 13:00:00,53.04,53.04,52.86,52.86,15800.0,46.1187,46.1187,45.9622,45.9622,15800.0
2008-04-03 13:10:00,52.89,52.95,52.84,52.86,20500.0,45.9882,46.0404,45.9448,45.9622,20500.0
2008-04-03 13:20:00,52.86,52.88,52.8,52.81,20600.0,45.9622,45.9795,45.91,45.9187,20600.0
2008-04-03 13:30:00,52.81,52.84,52.8,52.8,24300.0,45.9187,45.9448,45.91,45.91,24300.0
2008-04-03 13:40:00,52.8,52.83,52.79,52.81,18800.0,45.91,45.9361,45.9013,45.9187,18800.0
2008-04-03 13:50:00,52.81,52.82,52.79,52.81,24200.0,45.9187,45.9274,45.9013,45.9187,24200.0
2008-04-03 14:00:00,52.82,52.93,52.82,52.91,11300.0,45.9274,46.023,45.9274,46.0056,11300.0
2008-04-03 14:10:00,52.91,52.95,52.84,52.89,21600.0,46.0056,46.0404,45.9448,45.9882,21600.0
2008-04-03 14:20:00,52.88,52.98,52.87,52.95,8400.0,45.9795,46.0665,45.9709,46.0404,8400.0
2008-04-03 14:30:00,52.96,52.96,52.87,52.89,17500.0,46.0491,46.0491,45.9709,45.9882,17500.0
2008-04-03 14:40:00,52.89,52.97,52.88,52.91,14400.0,45.9882,46.0578,45.9795,46.0056,14400.0
2008-04-03 14:50:00,52.93,52.99,52.92,52.98,12600.0,46.023,46.0752,46.0143,46.0665,12600.0
2008-04-03 15:00:00,52.98,52.98,52.95,52.96,15000.0,46.0665,46.0665,46.0404,46.0491,15000.0
2008-04-03 15:10:00,52.97,52.98,52.94,52.95,18700.0,46.0578,46.0665,46.0317,46.0404,18700.0
2008-04-03 15:20:00,52.96,53.0,52.94,52.98,13400.0,46.0491,46.0839,46.0317,46.0665,13400.0
2008-04-03 15:30:00,52.99,53.06,52.95,52.95,31500.0,46.0752,46.1361,46.0404,46.0404,31500.0
2008-04-03 15:40:00,52.94,52.95,52.81,52.86,54700.0,46.0317,46.0404,45.9187,45.9622,54700.0
2008-04-03 15:50:00,52.84,52.87,52.81,52.82,92400.0,45.9448,45.9709,45.9187,45.9274,92400.0
2008-04-04 09:30:00,52.79,53.09,52.79,52.89,33200.0,45.9013,46.1621,45.9013,45.9882,33200.0
2008-04-04 09:40:00,52.9,53.17,52.9,53.02,29800.0,45.9969,46.2317,45.9969,46.1013,29800.0
2008-04-04 09:50:00,53.02,53.14,52.98,52.99,24100.0,46.1013,46.2056,46.0665,46.0752,24100.0
2008-04-04 10:00:00,53.0,53.07,52.96,52.96,29400.0,46.0839,46.1448,46.0491,46.0491,29400.0
2008-04-04 10:10:00,52.97,53.01,52.84,52.88,16900.0,46.0578,46.0926,45.9448,45.9795,16900.0
2008-04-04 10:20:00,52.88,52.98,52.88,52.97,14600.0,45.9795,46.0665,45.9795,46.0578,14600.0
2008-04-04 10:30:00,52.98,53.03,52.91,52.95,43400.0,46.0665,46.11,46.0056,46.0404,43400.0
2008-04-04 10:40:00,52.96,53.05,52.96,53.04,21000.0,46.0491,46.1274,46.0491,46.1187,21000.0
2008-04-04 10:50:00,53.05,53.28,53.03,53.27,41500.0,46.1274,46.3274,46.11,46.3187,41500.0
2008-04-04 11:00:00,53.29,53.4,53.09,53.17,51600.0,46.336,46.4317,46.1621,46.2317,51600.0
2008-04-04 11:10:00,53.15,53.23,53.11,53.11,26800.0,46.2143,46.2839,46.1795,46.1795,26800.0
2008-04-04 11:20:00,53.11,53.2,53.1,53.14,15000.0,46.1795,46.2578,46.1708,46.2056,15000.0
2008-04-04 11:30:00,53.15,53.21,53.1,53.11,35400.0,46.2143,46.2665,46.1708,46.1795,35400.0
2008-04-04 11:40:00,53.09,53.11,53.04,53.08,30700.0,46.1621,46.1795,46.1187,46.1535,30700.0
2008-04-04 11:50:00,53.08,53.14,53.04,53.11,16800.0,46.1535,46.2056,46.1187,46.1795,16800.0
2008-04-04 12:00:00,53.12,53.17,53.1,53.16,33700.0,46.1882,46.2317,46.1708,46.223,33700.0
2008-04-04 12:10:00,53.16,53.2,53.1,53.16,74300.0,46.223,46.2578,46.1708,46.223,74300.0
2008-04-04 12:20:00,53.17,53.17,53.09,53.13,19200.0,46.2317,46.2317,46.1621,46.1969,19200.0
2008-04-04 12:30:00,53.13,53.28,53.09,53.27,39200.0,46.1969,46.3274,46.1621,46.3187,39200.0
2008-04-04 12:40:00,53.28,53.38,53.25,53.27,73200.0,46.3274,46.4143,46.3013,46.3187,73200.0
2008-04-04 12:50:00,53.25,53.41,53.23,53.4,22300.0,46.3013,46.4404,46.2839,46.4317,22300.0
2008-04-04 13:00:00,53.41,53.45,53.33,53.41,15700.0,46.4404,46.4752,46.3708,46.4404,15700.0
2008-04-04 13:10:00,53.42,53.55,53.37,53.55,18900.0,46.4491,46.5621,46.4056,46.5621,18900.0
2008-04-04 13:20:00,53.54,53.66,53.52,53.53,27900.0,46.5534,46.6578,46.536,46.5447,27900.0
2008-04-04 13:30:00,53.54,53.68,53.48,53.68,27800.0,46.5534,46.6752,46.5013,46.6752,27800.0
2008-04-04 13:40:00,53.7,53.76,53.65,53.7,29400.0,46.6925,46.7447,46.6491,46.6925,29400.0
2008-04-04 13:50:00,53.73,53.74,53.58,53.67,14500.0,46.7186,46.7273,46.5882,46.6665,14500.0
2008-04-04 14:00:00,53.67,53.75,53.64,53.75,35200.0,46.6665,46.736,46.6404,46.736,35200.0
2008-04-04 14:10:00,53.75,53.76,53.58,53.6,50300.0,46.736,46.7447,46.5882,46.6056,50300.0
2008-04-04 14:20:00,53.61,53.66,53.5,53.56,44500.0,46.6143,46.6578,46.5186,46.5708,44500.0
2008-04-04 14:30:00,53.56,53.76,53.51,53.69,54300.0,46.5708,46.7447,46.5273,46.6838,54300.0
2008-04-04 14:40:00,53.68,53.85,53.68,53.84,33500.0,46.6752,46.823,46.6752,46.8143,33500.0
2008-04-04 14:50:00,53.85,53.87,53.78,53.84,37000.0,46.823,46.8404,46.7621,46.8143,37000.0
2008-04-04 15:00:00,53.84,53.87,53.7,53.75,61500.0,46.8143,46.8404,46.6925,46.736,61500.0
2008-04-04 15:10:00,53.75,53.78,53.66,53.72,67100.0,46.736,46.7621,46.6578,46.7099,67100.0
2008-04-04 15:20:00,53.73,53.86,53.72,53.85,59500.0,46.7186,46.8317,46.7099,46.823,59500.0
2008-04-04 15:30:00,53.84,53.91,53.83,53.86,82700.0,46.8143,46.8751,46.8056,46.8317,82700.0
2008-04-04 15:40:00,53.86,54.73,53.82,54.22,243000.0,46.8317,47.5881,46.7969,47.1447,243000.0
2008-04-04 15:50:00,54.21,54.32,54.13,54.31,246400.0,47.136,47.2316,47.0664,47.2229,246400.0
2008-04-07 09:30:00,54.8,54.95,54.3,54.3,66300.0,47.649,47.7794,47.2142,47.2142,66300.0
2008-04-07 09:40:00,54.29,54.35,54.14,54.22,66400.0,47.2056,47.2577,47.0751,47.1447,66400.0
2008-04-07 09:50:00,54.22,54.23,53.95,53.96,44900.0,47.1447,47.1534,46.9099,46.9186,44900.0
2008-04-07 10:00:00,53.95,54.01,53.64,53.7,66700.0,46.9099,46.9621,46.6404,46.6925,66700.0
2008-04-07 10:10:00,53.72,53.78,53.55,53.58,98900.0,46.7099,46.7621,46.5621,46.5882,98900.0
2008-04-07 10:20:00,53.6,53.6,53.4,53.43,96100.0,46.6056,46.6056,46.4317,46.4578,96100.0
2008-04-07 10:30:00,53.46,53.56,53.42,53.55,68800.0,46.4839,46.5708,46.4491,46.5621,68800.0
2008-04-07 10:40:00,53.54,53.55,53.39,53.51,46300.0,46.5534,46.5621,46.423,46.5273,46300.0
2008-04-07 10:50:00,53.52,53.53,53.44,53.45,33100.0,46.536,46.5447,46.4665,46.4752,33100.0
2008-04-07 11:00:00,53.45,53.54,53.43,53.53,44400.0,46.4752,46.5534,46.4578,46.5447,44400.0
2008-04-07 11:10:00,53.53,53.54,53.33,53.36,35400.0,46.5447,46.5534,46.3708,46.3969,35400.0
2008-04-07 11:20:00,53.36,53.38,53.3,53.37,41900.0,46.3969,46.4143,46.3447,46.4056,41900.0
2008-04-07 11:30:00,53.37,53.39,53.21,53.25,127500.0,46.4056,46.423,46.2665,46.3013,127500.0
2008-04-07 11:40:00,53.27,53.37,53.27,53.29,35000.0,46.3187,46.4056,46.3187,46.336,35000.0
2008-04-07 11:50:00,53.31,53.38,53.3,53.35,35300.0,46.3534,46.4143,46.3447,46.3882,35300.0
2008-04-07 12:00:00,53.35,53.35,53.29,53.33,22600.0,46.3882,46.3882,46.336,46.3708,22600.0
2008-04-07 12:10:00,53.32,53.35,53.29,53.32,20600.0,46.3621,46.3882,46.336,46.3621,20600.0
2008-04-07 12:20:00,53.32,53.35,53.31,53.32,20400.0,46.3621,46.3882,46.3534,46.3621,20400.0
2008-04-07 12:30:00,53.32,53.35,53.29,53.32,27900.0,46.3621,46.3882,46.336,46.3621,27900.0
2008-04-07 12:40:00,53.34,53.37,53.31,53.35,42400.0,46.3795,46.4056,46.3534,46.3882,42400.0
2008-04-07 12:50:00,53.36,53.4,53.33,53.35,20500.0,46.3969,46.4317,46.3708,46.3882,20500.0
2008-04-07 13:00:00,53.34,53.35,53.26,53.27,19300.0,46.3795,46.3882,46.31,46.3187,19300.0
2008-04-07 13:10:00,53.28,53.3,53.25,53.25,16500.0,46.3274,46.3447,46.3013,46.3013,16500.0
2008-04-07 13:20:00,53.26,53.28,53.21,53.24,37000.0,46.31,46.3274,46.2665,46.2926,37000.0
2008-04-07 13:30:00,53.24,53.28,53.22,53.23,51100.0,46.2926,46.3274,46.2752,46.2839,51100.0
2008-04-07 13:40:00,53.22,53.27,53.18,53.26,30500.0,46.2752,46.3187,46.2404,46.31,30500.0
2008-04-07 13:50:00,53.26,53.26,53.08,53.09,68100.0,46.31,46.31,46.1535,46.1621,68100.0
2008-04-07 14:00:00,53.09,53.15,53.07,53.14,43900.0,46.1621,46.2143,46.1448,46.2056,43900.0
2008-04-07 14:10:00,53.14,53.19,53.02,53.08,163300.0,46.2056,46.2491,46.1013,46.1535,163300.0
2008-04-07 14:20:00,53.08,53.13,53.02,53.06,71100.0,46.1535,46.1969,46.1013,46.1361,71100.0
2008-04-07 14:30:00,53.06,53.1,52.97,53.06,50100.0,46.1361,46.1708,46.0578,46.1361,50100.0
2008-04-07 14:40:00,53.09,53.12,52.99,53.0,46800.0,46.1621,46.1882,46.0752,46.0839,46800.0
2008-04-07 14:50:00,53.0,53.03,52.93,52.95,37400.0,46.0839,46.11,46.023,46.0404,37400.0
2008-04-07 15:00:00,52.94,52.96,52.85,52.89,44600.0,46.0317,46.0491,45.9535,45.9882,44600.0
2008-04-07 15:10:00,52.9,52.99,52.86,52.91,56400.0,45.9969,46.0752,45.9622,46.0056,56400.0
2008-04-07 15:20:00,52.91,53.04,52.9,53.01,74900.0,46.0056,46.1187,45.9969,46.0926,74900.0
2008-04-07 15:30:00,53.02,53.04,52.83,52.93,83000.0,46.1013,46.1187,45.9361,46.023,83000.0
2008-04-07 15:40:00,52.92,52.99,52.86,52.87,56900.0,46.0143,46.0752,45.9622,45.9709,56900.0
2008-04-07 15:50:00,52.87,53.09,52.87,53.03,148100.0,45.9709,46.1621,45.9709,46.11,148100.0
2008-04-08 09:30:00,52.75,53.03,52.75,52.96,46800.0,45.8665,46.11,45.8665,46.0491,46800.0
2008-04-08 09:40:00,52.96,53.03,52.84,52.92,36000.0,46.0491,46.11,45.9448,46.0143,36000.0
2008-04-08 09:50:00,52.93,52.95,52.78,52.79,49200.0,46.023,46.0404,45.8926,45.9013,49200.0
2008-04-08 10:00:00,52.77,52.87,52.75,52.75,83500.0,45.8839,45.9709,45.8665,45.8665,83500.0
2008-04-08 10:10:00,52.73,52.86,52.68,52.71,37600.0,45.8491,45.9622,45.8056,45.8317,37600.0
2008-04-08 10:20:00,52.72,52.81,52.67,52.76,29300.0,45.8404,45.9187,45.797,45.8752,29300.0
2008-04-08 10:30:00,52.76,52.82,52.7,52.82,24500.0,45.8752,45.9274,45.823,45.9274,24500.0
2008-04-08 10:40:00,52.82,52.91,52.78,52.89,18000.0,45.9274,46.0056,45.8926,45.9882,18000.0
2008-04-08 10:50:00,52.89,52.91,52.73,52.76,20900.0,45.9882,46.0056,45.8491,45.8752,20900.0
2008-04-08 11:00:00,52.75,52.96,52.74,52.96,16500.0,45.8665,46.0491,45.8578,46.0491,16500.0
2008-04-08 11:10:00,52.97,53.02,52.92,52.97,12400.0,46.0578,46.1013,46.0143,46.0578,12400.0
2008-04-08 11:20:00,52.97,53.03,52.97,53.0,15000.0,46.0578,46.11,46.0578,46.0839,15000.0
2008-04-08 11:30:00,53.0,53.04,52.85,52.89,18000.0,46.0839,46.1187,45.9535,45.9882,18000.0
2008-04-08 11:40:00,52.87,52.88,52.8,52.82,11000.0,45.9709,45.9795,45.91,45.9274,11000.0
2008-04-08 11:50:00,52.82,52.87,52.79,52.84,8900.0,45.9274,45.9709,45.9013,45.9448,8900.0
2008-04-08 12:00:00,52.84,52.88,52.83,52.88,11000.0,45.9448,45.9795,45.9361,45.9795,11000.0
2008-04-08 12:10:00,52.87,52.88,52.82,52.85,15000.0,45.9709,45.9795,45.9274,45.9535,15000.0
2008-04-08 12:20:00,52.84,52.93,52.84,52.88,8900.0,45.9448,46.023,45.9448,45.9795,8900.0
2008-04-08 12:30:00,52.86,52.89,52.84,52.85,15100.0,45.9622,45.9882,45.9448,45.9535,15100.0
2008-04-08 12:40:00,52.85,52.86,52.73,52.76,18400.0,45.9535,45.9622,45.8491,45.8752,18400.0
2008-04-08 12:50:00,52.75,52.82,52.75,52.8,12300.0,45.8665,45.9274,45.8665,45.91,12300.0
2008-04-08 13:00:00,52.8,52.84,52.76,52.8,10500.0,45.91,45.9448,45.8752,45.91,10500.0
2008-04-08 13:10:00,52.78,52.87,52.78,52.81,18400.0,45.8926,45.9709,45.8926,45.9187,18400.0
2008-04-08 13:20:00,52.8,52.8,52.71,52.73,91900.0,45.91,45.91,45.8317,45.8491,91900.0
2008-04-08 13:30:00,52.73,52.81,52.73,52.78,16600.0,45.8491,45.9187,45.8491,45.8926,16600.0
2008-04-08 13:40:00,52.78,52.84,52.77,52.81,22600.0,45.8926,45.9448,45.8839,45.9187,22600.0
2008-04-08 13:50:00,52.82,52.86,52.78,52.79,22900.0,45.9274,45.9622,45.8926,45.9013,22900.0
2008-04-08 14:00:00,52.78,52.82,52.74,52.74,41900.0,45.8926,45.9274,45.8578,45.8578,41900.0
2008-04-08 14:10:00,52.76,52.77,52.69,52.69,26600.0,45.8752,45.8839,45.8143,45.8143,26600.0
2008-04-08 14:20:00,52.7,52.78,52.68,52.77,41000.0,45.823,45.8926,45.8056,45.8839,41000.0
2008-04-08 14:30:00,52.77,52.85,52.74,52.84,42300.0,45.8839,45.9535,45.8578,45.9448,42300.0
2008-04-08 14:40:00,52.85,52.88,52.79,52.86,38100.0,45.9535,45.9795,45.9013,45.9622,38100.0
2008-04-08 14:50:00,52.87,52.92,52.86,52.9,33200.0,45.9709,46.0143,45.9622,45.9969,33200.0
2008-04-08 15:00:00,52.9,52.9,52.78,52.81,33300.0,45.9969,45.9969,45.8926,45.9187,33300.0
2008-04-08 15:10:00,52.81,52.85,52.73,52.84,29500.0,45.9187,45.9535,45.8491,45.9448,29500.0
2008-04-08 15:20:00,52.83,52.88,52.79,52.88,29700.0,45.9361,45.9795,45.9013,45.9795,29700.0
2008-04-08 15:30:00,52.88,52.98,52.85,52.9,60100.0,45.9795,46.0665,45.9535,45.9969,60100.0
2008-04-08 15:40:00,52.89,52.99,52.88,52.97,99200.0,45.9882,46.0752,45.9795,46.0578,99200.0
2008-04-08 15:50:00,52.97,53.06,52.91,53.01,210500.0,46.0578,46.1361,46.0056,46.0926,210500.0
2008-04-09 09:30:00,53.4,53.44,53.13,53.26,62700.0,46.4317,46.4665,46.1969,46.31,62700.0
2008-04-09 09:40:00,53.29,53.57,53.26,53.49,44700.0,46.336,46.5795,46.31,46.5099,44700.0
2008-04-09 09:50:00,53.47,53.55,53.38,53.51,63200.0,46.4926,46.5621,46.4143,46.5273,63200.0
2008-04-09 10:00:00,53.51,53.63,53.4,53.63,59800.0,46.5273,46.6317,46.4317,46.6317,59800.0
2008-04-09 10:10:00,53.64,53.76,53.5,53.59,50300.0,46.6404,46.7447,46.5186,46.5969,50300.0
2008-04-09 10:20:00,53.59,53.75,53.58,53.73,35800.0,46.5969,46.736,46.5882,46.7186,35800.0
2008-04-09 10:30:00,53.71,53.71,53.46,53.55,25200.0,46.7012,46.7012,46.4839,46.5621,25200.0
2008-04-09 10:40:00,53.55,53.76,53.5,53.74,39500.0,46.5621,46.7447,46.5186,46.7273,39500.0
2008-04-09 10:50:00,53.74,54.0,53.71,53.84,111100.0,46.7273,46.9534,46.7012,46.8143,111100.0
2008-04-09 11:00:00,53.84,53.92,53.84,53.89,55600.0,46.8143,46.8838,46.8143,46.8578,55600.0
2008-04-09 11:10:00,53.89,53.91,53.75,53.75,58400.0,46.8578,46.8751,46.736,46.736,58400.0
2008-04-09 11:20:00,53.75,53.8,53.73,53.78,34500.0,46.736,46.7795,46.7186,46.7621,34500.0
2008-04-09 11:30:00,53.78,53.81,53.73,53.75,36800.0,46.7621,46.7882,46.7186,46.736,36800.0
2008-04-09 11:40:00,53.74,53.78,53.7,53.72,36900.0,46.7273,46.7621,46.6925,46.7099,36900.0
2008-04-09 11:50:00,53.74,53.74,53.57,53.68,20000.0,46.7273,46.7273,46.5795,46.6752,20000.0
2008-04-09 12:00:00,53.7,53.95,53.69,53.93,24100.0,46.6925,46.9099,46.6838,46.8925,24100.0
2008-04-09 12:10:00,53.91,53.93,53.86,53.88,17500.0,46.8751,46.8925,46.8317,46.8491,17500.0
2008-04-09 12:20:00,53.87,53.91,53.85,53.88,15600.0,46.8404,46.8751,46.823,46.8491,15600.0
2008-04-09 12:30:00,53.88,53.94,53.87,53.87,19700.0,46.8491,46.9012,46.8404,46.8404,19700.0
2008-04-09 12:40:00,53.87,53.9,53.82,53.84,19200.0,46.8404,46.8664,46.7969,46.8143,19200.0
2008-04-09 12:50:00,53.85,53.91,53.85,53.89,31000.0,46.823,46.8751,46.823,46.8578,31000.0
2008-04-09 13:00:00,53.88,53.96,53.87,53.95,37500.0,46.8491,46.9186,46.8404,46.9099,37500.0
2008-04-09 13:10:00,53.96,54.1,53.95,54.09,43900.0,46.9186,47.0403,46.9099,47.0317,43900.0
2008-04-09 13:20:00,54.1,54.1,54.02,54.03,24500.0,47.0403,47.0403,46.9708,46.9795,24500.0
2008-04-09 13:30:00,54.04,54.05,54.02,54.03,43200.0,46.9882,46.9969,46.9708,46.9795,43200.0
2008-04-09 13:40:00,54.04,54.05,53.97,53.98,47100.0,46.9882,46.9969,46.9273,46.936,47100.0
2008-04-09 13:50:00,54.0,54.08,53.98,54.06,23300.0,46.9534,47.023,46.936,47.0056,23300.0
2008-04-09 14:00:00,54.06,54.09,54.0,54.04,27600.0,47.0056,47.0317,46.9534,46.9882,27600.0
2008-04-09 14:10:00,54.04,54.05,53.95,53.95,36000.0,46.9882,46.9969,46.9099,46.9099,36000.0
2008-04-09 14:20:00,53.94,53.94,53.83,53.83,35400.0,46.9012,46.9012,46.8056,46.8056,35400.0
2008-04-09 14:30:00,53.86,53.88,53.78,53.86,56700.0,46.8317,46.8491,46.7621,46.8317,56700.0
2008-04-09 14:40:00,53.87,53.91,53.84,53.85,22700.0,46.8404,46.8751,46.8143,46.823,22700.0
2008-04-09 14:50:00,53.85,53.86,53.82,53.85,35400.0,46.823,46.8317,46.7969,46.823,35400.0
2008-04-09 15:00:00,53.86,53.87,53.79,53.8,34100.0,46.8317,46.8404,46.7708,46.7795,34100.0
2008-04-09 15:10:00,53.79,53.8,53.67,53.72,40500.0,46.7708,46.7795,46.6665,46.7099,40500.0
2008-04-09 15:20:00,53.72,53.78,53.7,53.74,32500.0,46.7099,46.7621,46.6925,46.7273,32500.0
2008-04-09 15:30:00,53.74,53.91,53.71,53.88,77800.0,46.7273,46.8751,46.7012,46.8491,77800.0
2008-04-09 15:40:00,53.88,53.97,53.84,53.86,67300.0,46.8491,46.9273,46.8143,46.8317,67300.0
2008-04-09 15:50:00,53.85,53.92,53.78,53.92,119600.0,46.823,46.8838,46.7621,46.8838,119600.0
2008-04-10 09:30:00,52.71,52.92,52.5,52.71,230100.0,45.8317,46.0143,45.6491,45.8317,230100.0
2008-04-10 09:40:00,52.71,53.1,52.7,53.1,140400.0,45.8317,46.1708,45.823,46.1708,140400.0
2008-04-10 09:50:00,53.1,53.27,53.1,53.17,104300.0,46.1708,46.3187,46.1708,46.2317,104300.0
2008-04-10 10:00:00,53.17,53.17,52.96,53.01,85100.0,46.2317,46.2317,46.0491,46.0926,85100.0
2008-04-10 10:10:00,53.01,53.04,52.93,52.94,91000.0,46.0926,46.1187,46.023,46.0317,91000.0
2008-04-10 10:20:00,52.94,53.02,52.94,52.94,155100.0,46.0317,46.1013,46.0317,46.0317,155100.0
2008-04-10 10:30:00,52.94,52.96,52.91,52.91,128400.0,46.0317,46.0491,46.0056,46.0056,128400.0
2008-04-10 10:40:00,52.92,53.02,52.92,52.95,62600.0,46.0143,46.1013,46.0143,46.0404,62600.0
2008-04-10 10:50:00,52.96,52.97,52.93,52.94,34800.0,46.0491,46.0578,46.023,46.0317,34800.0
2008-04-10 11:00:00,52.93,52.97,52.92,52.94,50600.0,46.023,46.0578,46.0143,46.0317,50600.0
2008-04-10 11:10:00,52.95,52.99,52.93,52.98,31500.0,46.0404,46.0752,46.023,46.0665,31500.0
2008-04-10 11:20:00,52.97,52.99,52.95,52.96,48900.0,46.0578,46.0752,46.0404,46.0491,48900.0
2008-04-10 11:30:00,52.96,53.0,52.95,52.96,42800.0,46.0491,46.0839,46.0404,46.0491,42800.0
2008-04-10 11:40:00,52.96,52.99,52.94,52.96,95200.0,46.0491,46.0752,46.0317,46.0491,95200.0
2008-04-10 11:50:00,52.96,52.98,52.94,52.96,72800.0,46.0491,46.0665,46.0317,46.0491,72800.0
2008-04-10 12:00:00,52.96,52.98,52.96,52.98,62200.0,46.0491,46.0665,46.0491,46.0665,62200.0
2008-04-10 12:10:00,52.98,52.98,52.94,52.97,43500.0,46.0665,46.0665,46.0317,46.0578,43500.0
2008-04-10 12:20:00,52.96,52.96,52.95,52.95,24800.0,46.0491,46.0491,46.0404,46.0404,24800.0
2008-04-10 12:30:00,52.95,52.96,52.92,52.92,111400.0,46.0404,46.0491,46.0143,46.0143,111400.0
2008-04-10 12:40:00,52.93,52.94,52.69,52.69,211200.0,46.023,46.0317,45.8143,45.8143,211200.0
2008-04-10 12:50:00,52.71,52.76,52.48,52.63,87900.0,45.8317,45.8752,45.6317,45.7622,87900.0
2008-04-10 13:00:00,52.62,52.64,52.46,52.5,66700.0,45.7535,45.7709,45.6144,45.6491,66700.0
2008-04-10 13:10:00,52.5,52.6,52.48,52.55,67000.0,45.6491,45.7361,45.6317,45.6926,67000.0
2008-04-10 13:20:00,52.55,52.56,52.39,52.44,79300.0,45.6926,45.7013,45.5535,45.597,79300.0
2008-04-10 13:30:00,52.44,52.59,52.34,52.57,79900.0,45.597,45.7274,45.51,45.71,79900.0
2008-04-10 13:40:00,52.58,52.71,52.53,52.71,67200.0,45.7187,45.8317,45.6752,45.8317,67200.0
2008-04-10 13:50:00,52.69,52.77,52.63,52.63,97500.0,45.8143,45.8839,45.7622,45.7622,97500.0
2008-04-10 14:00:00,52.65,52.69,52.58,52.64,44500.0,45.7796,45.8143,45.7187,45.7709,44500.0
2008-04-10 14:10:00,52.65,52.65,52.55,52.57,29200.0,45.7796,45.7796,45.6926,45.71,29200.0
2008-04-10 14:20:00,52.58,52.61,52.56,52.59,46100.0,45.7187,45.7448,45.7013,45.7274,46100.0
2008-04-10 14:30:00,52.6,52.67,52.58,52.64,74800.0,45.7361,45.797,45.7187,45.7709,74800.0
2008-04-10 14:40:00,52.64,52.78,52.64,52.75,54000.0,45.7709,45.8926,45.7709,45.8665,54000.0
2008-04-10 14:50:00,52.75,52.78,52.73,52.75,53600.0,45.8665,45.8926,45.8491,45.8665,53600.0
2008-04-10 15:00:00,52.77,52.79,52.73,52.77,69600.0,45.8839,45.9013,45.8491,45.8839,69600.0
2008-04-10 15:10:00,52.77,52.8,52.7,52.74,72900.0,45.8839,45.91,45.823,45.8578,72900.0
2008-04-10 15:20:00,52.74,52.87,52.72,52.84,170300.0,45.8578,45.9709,45.8404,45.9448,170300.0
2008-04-10 15:30:00,52.84,52.86,52.8,52.86,149100.0,45.9448,45.9622,45.91,45.9622,149100.0
2008-04-10 15:40:00,52.86,52.89,52.81,52.81,129000.0,45.9622,45.9882,45.9187,45.9187,129000.0
2008-04-10 15:50:00,52.82,52.84,52.67,52.7,158400.0,45.9274,45.9448,45.797,45.823,158400.0
2008-04-11 09:30:00,52.21,52.85,52.17,52.63,49500.0,45.397,45.9535,45.3622,45.7622,49500.0
2008-04-11 09:40:00,52.63,52.68,52.5,52.52,25200.0,45.7622,45.8056,45.6491,45.6665,25200.0
2008-04-11 09:50:00,52.52,52.59,52.49,52.52,58500.0,45.6665,45.7274,45.6404,45.6665,58500.0
2008-04-11 10:00:00,52.51,52.61,52.29,52.41,85400.0,45.6578,45.7448,45.4665,45.5709,85400.0
2008-04-11 10:10:00,52.42,52.42,52.32,52.35,28200.0,45.5796,45.5796,45.4926,45.5187,28200.0
2008-04-11 10:20:00,52.34,52.35,52.3,52.3,34900.0,45.51,45.5187,45.4752,45.4752,34900.0
2008-04-11 10:30:00,52.3,52.33,52.23,52.29,98200.0,45.4752,45.5013,45.4144,45.4665,98200.0
2008-04-11 10:40:00,52.29,52.38,52.27,52.3,41000.0,45.4665,45.5448,45.4491,45.4752,41000.0
2008-04-11 10:50:00,52.3,52.32,52.12,52.18,79100.0,45.4752,45.4926,45.3187,45.3709,79100.0
2008-04-11 11:00:00,52.16,52.23,52.12,52.15,44800.0,45.3535,45.4144,45.3187,45.3448,44800.0
2008-04-11 11:10:00,52.14,52.17,52.1,52.12,39800.0,45.3361,45.3622,45.3013,45.3187,39800.0
2008-04-11 11:20:00,52.12,52.13,52.08,52.1,57600.0,45.3187,45.3274,45.2839,45.3013,57600.0
2008-04-11 11:30:00,52.09,52.1,52.04,52.1,32300.0,45.2926,45.3013,45.2492,45.3013,32300.0
2008-04-11 11:40:00,52.11,52.12,52.07,52.11,37500.0,45.31,45.3187,45.2752,45.31,37500.0
2008-04-11 11:50:00,52.11,52.24,52.1,52.14,36200.0,45.31,45.4231,45.3013,45.3361,36200.0
2008-04-11 12:00:00,52.12,52.16,52.08,52.11,28600.0,45.3187,45.3535,45.2839,45.31,28600.0
2008-04-11 12:10:00,52.11,52.16,52.1,52.14,21700.0,45.31,45.3535,45.3013,45.3361,21700.0
2008-04-11 12:20:00,52.13,52.15,52.07,52.14,37300.0,45.3274,45.3448,45.2752,45.3361,37300.0
2008-04-11 12:30:00,52.14,52.18,52.12,52.16,34500.0,45.3361,45.3709,45.3187,45.3535,34500.0
2008-04-11 12:40:00,52.15,52.19,52.14,52.18,23700.0,45.3448,45.3796,45.3361,45.3709,23700.0
2008-04-11 12:50:00,52.16,52.26,52.14,52.19,47900.0,45.3535,45.4405,45.3361,45.3796,47900.0
2008-04-11 13:00:00,52.19,52.32,52.13,52.24,98100.0,45.3796,45.4926,45.3274,45.4231,98100.0
2008-04-11 13:10:00,52.24,52.3,52.21,52.28,39100.0,45.4231,45.4752,45.397,45.4578,39100.0
2008-04-11 13:20:00,52.3,52.3,52.2,52.25,61600.0,45.4752,45.4752,45.3883,45.4318,61600.0
2008-04-11 13:30:00,52.25,52.28,52.21,52.25,49000.0,45.4318,45.4578,45.397,45.4318,49000.0
2008-04-11 13:40:00,52.23,52.28,52.2,52.25,25600.0,45.4144,45.4578,45.3883,45.4318,25600.0
2008-04-11 13:50:00,52.25,52.31,52.23,52.28,28500.0,45.4318,45.4839,45.4144,45.4578,28500.0
2008-04-11 14:00:00,52.26,52.28,52.23,52.26,18100.0,45.4405,45.4578,45.4144,45.4405,18100.0
2008-04-11 14:10:00,52.26,52.31,52.24,52.3,42300.0,45.4405,45.4839,45.4231,45.4752,42300.0
2008-04-11 14:20:00,52.29,52.35,52.29,52.31,23300.0,45.4665,45.5187,45.4665,45.4839,23300.0
2008-04-11 14:30:00,52.32,52.33,52.3,52.31,11400.0,45.4926,45.5013,45.4752,45.4839,11400.0
2008-04-11 14:40:00,52.32,52.35,52.28,52.34,26500.0,45.4926,45.5187,45.4578,45.51,26500.0
2008-04-11 14:50:00,52.35,52.39,52.3,52.32,22800.0,45.5187,45.5535,45.4752,45.4926,22800.0
2008-04-11 15:00:00,52.31,52.36,52.3,52.34,63800.0,45.4839,45.5274,45.4752,45.51,63800.0
2008-04-11 15:10:00,52.34,52.37,52.3,52.35,39000.0,45.51,45.5361,45.4752,45.5187,39000.0
2008-04-11 15:20:00,52.34,52.37,52.32,52.32,21700.0,45.51,45.5361,45.4926,45.4926,21700.0
2008-04-11 15:30:00,52.32,52.33,52.29,52.29,54400.0,45.4926,45.5013,45.4665,45.4665,54400.0
2008-04-11 15:40:00,52.3,52.31,52.27,52.28,55100.0,45.4752,45.4839,45.4491,45.4578,55100.0
2008-04-11 15:50:00,52.28,52.37,52.27,52.33,108300.0,45.4578,45.5361,45.4491,45.5013,108300.0
2008-04-14 09:30:00,52.26,52.34,52.21,52.31,34100.0,45.4405,45.51,45.397,45.4839,34100.0
2008-04-14 09:40:00,52.29,52.31,51.91,51.94,71900.0,45.4665,45.4839,45.1361,45.1622,71900.0
2008-04-14 09:50:00,51.93,51.95,51.75,51.83,38800.0,45.1535,45.1709,44.997,45.0666,38800.0
2008-04-14 10:00:00,51.83,51.86,51.7,51.75,24100.0,45.0666,45.0927,44.9535,44.997,24100.0
2008-04-14 10:10:00,51.75,51.95,51.71,51.87,43200.0,44.997,45.1709,44.9622,45.1013,43200.0
2008-04-14 10:20:00,51.87,51.87,51.74,51.74,86100.0,45.1013,45.1013,44.9883,44.9883,86100.0
2008-04-14 10:30:00,51.73,51.75,51.7,51.73,42400.0,44.9796,44.997,44.9535,44.9796,42400.0
2008-04-14 10:40:00,51.72,51.73,51.61,51.63,61400.0,44.9709,44.9796,44.8753,44.8927,61400.0
2008-04-14 10:50:00,51.62,51.62,51.47,51.51,34400.0,44.884,44.884,44.7535,44.7883,34400.0
2008-04-14 11:00:00,51.51,51.53,51.45,51.47,39700.0,44.7883,44.8057,44.7362,44.7535,39700.0
2008-04-14 11:10:00,51.47,51.48,51.4,51.44,81400.0,44.7535,44.7622,44.6927,44.7275,81400.0
2008-04-14 11:20:00,51.41,51.42,51.27,51.31,66400.0,44.7014,44.7101,44.5796,44.6144,66400.0
2008-04-14 11:30:00,51.3,51.45,51.27,51.44,73200.0,44.6057,44.7362,44.5796,44.7275,73200.0
2008-04-14 11:40:00,51.45,51.62,51.44,51.59,38000.0,44.7362,44.884,44.7275,44.8579,38000.0
2008-04-14 11:50:00,51.58,51.7,51.55,51.69,129900.0,44.8492,44.9535,44.8231,44.9448,129900.0
2008-04-14 12:00:00,51.68,51.85,51.67,51.84,107600.0,44.9361,45.084,44.9274,45.0753,107600.0
2008-04-14 12:10:00,51.83,51.83,51.75,51.78,41500.0,45.0666,45.0666,44.997,45.0231,41500.0
2008-04-14 12:20:00,51.78,51.88,51.77,51.88,34000.0,45.0231,45.11,45.0144,45.11,34000.0
2008-04-14 12:30:00,51.87,51.93,51.81,51.91,37300.0,45.1013,45.1535,45.0492,45.1361,37300.0
2008-04-14 12:40:00,51.92,51.93,51.84,51.91,27600.0,45.1448,45.1535,45.0753,45.1361,27600.0
2008-04-14 12:50:00,51.91,51.93,51.88,51.88,19800.0,45.1361,45.1535,45.11,45.11,19800.0
2008-04-14 13:00:00,51.91,52.04,51.88,52.01,45300.0,45.1361,45.2492,45.11,45.2231,45300.0
2008-04-14 13:10:00,52.0,52.17,51.94,51.98,65700.0,45.2144,45.3622,45.1622,45.197,65700.0
2008-04-14 13:20:00,51.98,52.0,51.93,51.94,61900.0,45.197,45.2144,45.1535,45.1622,61900.0
2008-04-14 13:30:00,51.94,51.94,51.84,51.9,45300.0,45.1622,45.1622,45.0753,45.1274,45300.0
2008-04-14 13:40:00,51.91,51.95,51.9,51.9,12700.0,45.1361,45.1709,45.1274,45.1274,12700.0
2008-04-14 13:50:00,51.9,51.91,51.88,51.9,11200.0,45.1274,45.1361,45.11,45.1274,11200.0
2008-04-14 14:00:00,51.9,51.99,51.9,51.93,21500.0,45.1274,45.2057,45.1274,45.1535,21500.0
2008-04-14 14:10:00,51.91,51.93,51.89,51.91,14900.0,45.1361,45.1535,45.1187,45.1361,14900.0
2008-04-14 14:20:00,51.91,51.94,51.9,51.9,13100.0,45.1361,45.1622,45.1274,45.1274,13100.0
2008-04-14 14:30:00,51.9,51.96,51.9,51.94,29100.0,45.1274,45.1796,45.1274,45.1622,29100.0
2008-04-14 14:40:00,51.93,51.95,51.9,51.9,16700.0,45.1535,45.1709,45.1274,45.1274,16700.0
2008-04-14 14:50:00,51.9,51.92,51.8,51.82,30000.0,45.1274,45.1448,45.0405,45.0579,30000.0
2008-04-14 15:00:00,51.82,51.85,51.82,51.85,25700.0,45.0579,45.084,45.0579,45.084,25700.0
2008-04-14 15:10:00,51.86,51.93,51.86,51.92,35400.0,45.0927,45.1535,45.0927,45.1448,35400.0
2008-04-14 15:20:00,51.9,51.94,51.89,51.9,48600.0,45.1274,45.1622,45.1187,45.1274,48600.0
2008-04-14 15:30:00,51.9,51.95,51.9,51.92,38500.0,45.1274,45.1709,45.1274,45.1448,38500.0
2008-04-14 15:40:00,51.92,52.0,51.91,51.98,31800.0,45.1448,45.2144,45.1361,45.197,31800.0
2008-04-14 15:50:00,51.98,52.01,51.89,51.9,56900.0,45.197,45.2231,45.1187,45.1274,56900.0
2008-04-15 09:30:00,52.0,52.49,51.93,52.41,210600.0,45.2144,45.6404,45.1535,45.5709,210600.0
2008-04-15 09:40:00,52.4,52.57,52.35,52.53,95400.0,45.5622,45.71,45.5187,45.6752,95400.0
2008-04-15 09:50:00,52.53,52.8,52.53,52.8,118100.0,45.6752,45.91,45.6752,45.91,118100.0
2008-04-15 10:00:00,52.79,52.92,52.77,52.8,200600.0,45.9013,46.0143,45.8839,45.91,200600.0
2008-04-15 10:10:00,52.79,52.82,52.48,52.54,57800.0,45.9013,45.9274,45.6317,45.6839,57800.0
2008-04-15 10:20:00,52.54,52.54,52.31,52.33,201500.0,45.6839,45.6839,45.4839,45.5013,201500.0
2008-04-15 10:30:00,52.32,52.37,52.27,52.28,82700.0,45.4926,45.5361,45.4491,45.4578,82700.0
2008-04-15 10:40:00,52.3,52.31,52.26,52.28,76400.0,45.4752,45.4839,45.4405,45.4578,76400.0
2008-04-15 10:50:00,52.26,52.5,52.2,52.5,104600.0,45.4405,45.6491,45.3883,45.6491,104600.0
2008-04-15 11:00:00,52.49,52.55,52.43,52.45,106100.0,45.6404,45.6926,45.5883,45.6057,106100.0
2008-04-15 11:10:00,52.45,52.52,52.42,52.43,62300.0,45.6057,45.6665,45.5796,45.5883,62300.0
2008-04-15 11:20:00,52.44,52.44,52.32,52.33,49700.0,45.597,45.597,45.4926,45.5013,49700.0
2008-04-15 11:30:00,52.32,52.37,52.27,52.36,79300.0,45.4926,45.5361,45.4491,45.5274,79300.0
2008-04-15 11:40:00,52.36,52.49,52.36,52.38,23900.0,45.5274,45.6404,45.5274,45.5448,23900.0
2008-04-15 11:50:00,52.39,52.39,52.24,52.26,21500.0,45.5535,45.5535,45.4231,45.4405,21500.0
2008-04-15 12:00:00,52.26,52.29,52.05,52.11,40500.0,45.4405,45.4665,45.2579,45.31,40500.0
2008-04-15 12:10:00,52.11,52.12,52.06,52.12,20500.0,45.31,45.3187,45.2666,45.3187,20500.0
2008-04-15 12:20:00,52.12,52.12,52.05,52.05,38000.0,45.3187,45.3187,45.2579,45.2579,38000.0
2008-04-15 12:30:00,52.06,52.07,52.01,52.01,57400.0,45.2666,45.2752,45.2231,45.2231,57400.0
2008-04-15 12:40:00,52.02,52.04,51.94,51.98,38600.0,45.2318,45.2492,45.1622,45.197,38600.0
2008-04-15 12:50:00,51.96,52.02,51.93,51.99,42300.0,45.1796,45.2318,45.1535,45.2057,42300.0
2008-04-15 13:00:00,51.98,52.04,51.97,52.04,27100.0,45.197,45.2492,45.1883,45.2492,27100.0
2008-04-15 13:10:00,52.04,52.24,52.03,52.22,21100.0,45.2492,45.4231,45.2405,45.4057,21100.0
2008-04-15 13:20:00,52.21,52.27,52.11,52.16,19800.0,45.397,45.4491,45.31,45.3535,19800.0
2008-04-15 13:30:00,52.15,52.16,51.99,51.99,22500.0,45.3448,45.3535,45.2057,45.2057,22500.0
2008-04-15 13:40:00,51.98,52.15,51.95,52.15,20900.0,45.197,45.3448,45.1709,45.3448,20900.0
2008-04-15 13:50:00,52.15,52.19,52.05,52.05,13200.0,45.3448,45.3796,45.2579,45.2579,13200.0
2008-04-15 14:00:00,52.04,52.04,51.96,51.97,15900.0,45.2492,45.2492,45.1796,45.1883,15900.0
2008-04-15 14:10:00,51.97,51.98,51.88,51.88,19600.0,45.1883,45.197,45.11,45.11,19600.0
2008-04-15 14:20:00,51.89,51.92,51.87,51.9,16000.0,45.1187,45.1448,45.1013,45.1274,16000.0
2008-04-15 14:30:00,51.88,52.03,51.88,52.03,17000.0,45.11,45.2405,45.11,45.2405,17000.0
2008-04-15 14:40:00,52.02,52.05,52.01,52.02,17500.0,45.2318,45.2579,45.2231,45.2318,17500.0
2008-04-15 14:50:00,52.01,52.02,51.87,51.91,24700.0,45.2231,45.2318,45.1013,45.1361,24700.0
2008-04-15 15:00:00,51.92,51.92,51.85,51.86,32200.0,45.1448,45.1448,45.084,45.0927,32200.0
2008-04-15 15:10:00,51.86,51.97,51.86,51.97,37400.0,45.0927,45.1883,45.0927,45.1883,37400.0
2008-04-15 15:20:00,51.97,52.09,51.96,52.05,29800.0,45.1883,45.2926,45.1796,45.2579,29800.0
2008-04-15 15:30:00,52.05,52.28,52.05,52.26,101300.0,45.2579,45.4578,45.2579,45.4405,101300.0
2008-04-15 15:40:00,52.26,52.27,51.99,51.99,78400.0,45.4405,45.4491,45.2057,45.2057,78400.0
2008-04-15 15:50:00,51.99,52.11,51.94,52.11,82200.0,45.2057,45.31,45.1622,45.31,82200.0
2008-04-16 09:30:00,52.59,52.96,52.43,52.46,101100.0,45.7274,46.0491,45.5883,45.6144,101100.0
2008-04-16 09:40:00,52.48,52.68,52.46,52.66,47200.0,45.6317,45.8056,45.6144,45.7883,47200.0
2008-04-16 09:50:00,52.66,52.67,52.14,52.24,124100.0,45.7883,45.797,45.3361,45.4231,124100.0
2008-04-16 10:00:00,52.24,52.46,52.17,52.19,82800.0,45.4231,45.6144,45.3622,45.3796,82800.0
2008-04-16 10:10:00,52.19,52.19,51.91,51.93,69200.0,45.3796,45.3796,45.1361,45.1535,69200.0
2008-04-16 10:20:00,51.93,52.08,51.9,51.91,58500.0,45.1535,45.2839,45.1274,45.1361,58500.0
2008-04-16 10:30:00,51.92,51.95,51.75,51.8,61800.0,45.1448,45.1709,44.997,45.0405,61800.0
2008-04-16 10:40:00,51.79,51.92,51.73,51.85,38500.0,45.0318,45.1448,44.9796,45.084,38500.0
2008-04-16 10:50:00,51.83,51.93,51.77,51.9,72100.0,45.0666,45.1535,45.0144,45.1274,72100.0
2008-04-16 11:00:00,51.93,52.02,51.9,51.94,37600.0,45.1535,45.2318,45.1274,45.1622,37600.0
2008-04-16 11:10:00,51.94,52.05,51.92,52.0,34600.0,45.1622,45.2579,45.1448,45.2144,34600.0
2008-04-16 11:20:00,52.0,52.11,51.91,51.98,80200.0,45.2144,45.31,45.1361,45.197,80200.0
2008-04-16 11:30:00,51.99,52.25,51.98,52.18,101500.0,45.2057,45.4318,45.197,45.3709,101500.0
2008-04-16 11:40:00,52.18,52.19,52.08,52.1,29400.0,45.3709,45.3796,45.2839,45.3013,29400.0
2008-04-16 11:50:00,52.1,52.12,52.06,52.1,14400.0,45.3013,45.3187,45.2666,45.3013,14400.0
2008-04-16 12:00:00,52.1,52.18,52.07,52.17,16500.0,45.3013,45.3709,45.2752,45.3622,16500.0
2008-04-16 12:10:00,52.17,52.25,52.14,52.25,21400.0,45.3622,45.4318,45.3361,45.4318,21400.0
2008-04-16 12:20:00,52.25,52.32,52.24,52.3,20700.0,45.4318,45.4926,45.4231,45.4752,20700.0
2008-04-16 12:30:00,52.32,52.4,52.29,52.3,23300.0,45.4926,45.5622,45.4665,45.4752,23300.0
2008-04-16 12:40:00,52.3,52.32,52.24,52.24,19400.0,45.4752,45.4926,45.4231,45.4231,19400.0
2008-04-16 12:50:00,52.26,52.34,52.25,52.31,13300.0,45.4405,45.51,45.4318,45.4839,13300.0
2008-04-16 13:00:00,52.31,52.34,52.17,52.27,18400.0,45.4839,45.51,45.3622,45.4491,18400.0
2008-04-16 13:10:00,52.27,52.28,52.23,52.25,18100.0,45.4491,45.4578,45.4144,45.4318,18100.0
2008-04-16 13:20:00,52.25,52.26,52.23,52.25,13300.0,45.4318,45.4405,45.4144,45.4318,13300.0
2008-04-16 13:30:00,52.25,52.26,52.22,52.25,22700.0,45.4318,45.4405,45.4057,45.4318,22700.0
2008-04-16 13:40:00,52.25,52.26,52.23,52.24,16000.0,45.4318,45.4405,45.4144,45.4231,16000.0
2008-04-16 13:50:00,52.25,52.33,52.24,52.27,44000.0,45.4318,45.5013,45.4231,45.4491,44000.0
2008-04-16 14:00:00,52.25,52.32,52.2,52.28,36200.0,45.4318,45.4926,45.3883,45.4578,36200.0
2008-04-16 14:10:00,52.29,52.36,52.24,52.36,49600.0,45.4665,45.5274,45.4231,45.5274,49600.0
2008-04-16 14:20:00,52.36,52.39,52.31,52.34,23600.0,45.5274,45.5535,45.4839,45.51,23600.0
2008-04-16 14:30:00,52.35,52.39,52.33,52.35,15100.0,45.5187,45.5535,45.5013,45.5187,15100.0
2008-04-16 14:40:00,52.36,52.37,52.32,52.33,10200.0,45.5274,45.5361,45.4926,45.5013,10200.0
2008-04-16 14:50:00,52.31,52.46,52.31,52.46,23600.0,45.4839,45.6144,45.4839,45.6144,23600.0
2008-04-16 15:00:00,52.45,52.54,52.45,52.52,29400.0,45.6057,45.6839,45.6057,45.6665,29400.0
2008-04-16 15:10:00,52.51,52.56,52.5,52.5,28900.0,45.6578,45.7013,45.6491,45.6491,28900.0
2008-04-16 15:20:00,52.5,52.54,52.49,52.53,31100.0,45.6491,45.6839,45.6404,45.6752,31100.0
2008-04-16 15:30:00,52.53,52.6,52.43,52.6,45500.0,45.6752,45.7361,45.5883,45.7361,45500.0
2008-04-16 15:40:00,52.59,52.62,52.56,52.62,47200.0,45.7274,45.7535,45.7013,45.7535,47200.0
2008-04-16 15:50:00,52.61,52.75,52.61,52.64,83100.0,45.7448,45.8665,45.7448,45.7709,83100.0
2008-04-17 09:30:00,52.43,52.96,52.4,52.64,37800.0,45.5883,46.0491,45.5622,45.7709,37800.0
2008-04-17 09:40:00,52.64,52.69,52.56,52.58,29100.0,45.7709,45.8143,45.7013,45.7187,29100.0
2008-04-17 09:50:00,52.57,52.64,52.46,52.64,29600.0,45.71,45.7709,45.6144,45.7709,29600.0
2008-04-17 10:00:00,52.64,52.64,52.46,52.53,56300.0,45.7709,45.7709,45.6144,45.6752,56300.0
2008-04-17 10:10:00,52.53,52.57,52.42,52.44,55000.0,45.6752,45.71,45.5796,45.597,55000.0
2008-04-17 10:20:00,52.43,52.44,52.19,52.19,32200.0,45.5883,45.597,45.3796,45.3796,32200.0
2008-04-17 10:30:00,52.21,52.35,52.19,52.35,27400.0,45.397,45.5187,45.3796,45.5187,27400.0
2008-04-17 10:40:00,52.35,52.48,52.32,52.34,16300.0,45.5187,45.6317,45.4926,45.51,16300.0
2008-04-17 10:50:00,52.35,52.42,52.32,52.38,13000.0,45.5187,45.5796,45.4926,45.5448,13000.0
2008-04-17 11:00:00,52.38,52.4,52.25,52.28,12200.0,45.5448,45.5622,45.4318,45.4578,12200.0
2008-04-17 11:10:00,52.28,52.4,52.27,52.38,8200.0,45.4578,45.5622,45.4491,45.5448,8200.0
2008-04-17 11:20:00,52.36,52.42,52.32,52.36,12400.0,45.5274,45.5796,45.4926,45.5274,12400.0
2008-04-17 11:30:00,52.38,52.38,52.25,52.26,15000.0,45.5448,45.5448,45.4318,45.4405,15000.0
2008-04-17 11:40:00,52.27,52.44,52.26,52.44,10500.0,45.4491,45.597,45.4405,45.597,10500.0
2008-04-17 11:50:00,52.44,52.49,52.37,52.37,14000.0,45.597,45.6404,45.5361,45.5361,14000.0
2008-04-17 12:00:00,52.37,52.43,52.37,52.41,11900.0,45.5361,45.5883,45.5361,45.5709,11900.0
2008-04-17 12:10:00,52.42,52.43,52.34,52.34,18400.0,45.5796,45.5883,45.51,45.51,18400.0
2008-04-17 12:20:00,52.33,52.33,52.14,52.15,50200.0,45.5013,45.5013,45.3361,45.3448,50200.0
2008-04-17 12:30:00,52.16,52.25,52.16,52.25,13700.0,45.3535,45.4318,45.3535,45.4318,13700.0
2008-04-17 12:40:00,52.25,52.29,52.16,52.22,14600.0,45.4318,45.4665,45.3535,45.4057,14600.0
2008-04-17 12:50:00,52.2,52.4,52.19,52.39,11600.0,45.3883,45.5622,45.3796,45.5535,11600.0
2008-04-17 13:00:00,52.39,52.4,52.34,52.38,17400.0,45.5535,45.5622,45.51,45.5448,17400.0
2008-04-17 13:10:00,52.36,52.37,52.3,52.31,9700.0,45.5274,45.5361,45.4752,45.4839,9700.0
2008-04-17 13:20:00,52.31,52.37,52.3,52.37,11500.0,45.4839,45.5361,45.4752,45.5361,11500.0
2008-04-17 13:30:00,52.36,52.37,52.26,52.28,13900.0,45.5274,45.5361,45.4405,45.4578,13900.0
2008-04-17 13:40:00,52.29,52.31,52.28,52.31,23900.0,45.4665,45.4839,45.4578,45.4839,23900.0
2008-04-17 13:50:00,52.31,52.4,52.29,52.39,87300.0,45.4839,45.5622,45.4665,45.5535,87300.0
2008-04-17 14:00:00,52.39,52.5,52.37,52.49,43900.0,45.5535,45.6491,45.5361,45.6404,43900.0
2008-04-17 14:10:00,52.49,52.62,52.44,52.54,96500.0,45.6404,45.7535,45.597,45.6839,96500.0
2008-04-17 14:20:00,52.54,52.55,52.5,52.53,24800.0,45.6839,45.6926,45.6491,45.6752,24800.0
2008-04-17 14:30:00,52.53,52.57,52.49,52.55,17800.0,45.6752,45.71,45.6404,45.6926,17800.0
2008-04-17 14:40:00,52.56,52.67,52.55,52.65,27100.0,45.7013,45.797,45.6926,45.7796,27100.0
2008-04-17 14:50:00,52.65,52.66,52.62,52.66,41700.0,45.7796,45.7883,45.7535,45.7883,41700.0
2008-04-17 15:00:00,52.66,52.83,52.66,52.8,123000.0,45.7883,45.9361,45.7883,45.91,123000.0
2008-04-17 15:10:00,52.81,52.93,52.8,52.9,76500.0,45.9187,46.023,45.91,45.9969,76500.0
2008-04-17 15:20:00,52.9,52.95,52.87,52.9,37900.0,45.9969,46.0404,45.9709,45.9969,37900.0
2008-04-17 15:30:00,52.89,52.94,52.85,52.9,42900.0,45.9882,46.0317,45.9535,45.9969,42900.0
2008-04-17 15:40:00,52.9,52.93,52.88,52.89,56200.0,45.9969,46.023,45.9795,45.9882,56200.0
2008-04-17 15:50:00,52.89,52.96,52.87,52.9,85400.0,45.9882,46.0491,45.9709,45.9969,85400.0
2008-04-18 09:30:00,55.25,55.25,53.34,53.83,274600.0,48.0403,48.0403,46.3795,46.8056,274600.0
2008-04-18 09:40:00,53.86,54.15,53.83,54.05,113900.0,46.8317,47.0838,46.8056,46.9969,113900.0
2008-04-18 09:50:00,54.05,54.1,53.89,53.94,167800.0,46.9969,47.0403,46.8578,46.9012,167800.0
2008-04-18 10:00:00,53.95,54.05,53.95,53.99,104000.0,46.9099,46.9969,46.9099,46.9447,104000.0
2008-04-18 10:10:00,54.0,54.09,53.96,54.01,59900.0,46.9534,47.0317,46.9186,46.9621,59900.0
2008-04-18 10:20:00,54.02,54.03,53.97,54.02,54700.0,46.9708,46.9795,46.9273,46.9708,54700.0
2008-04-18 10:30:00,54.0,54.09,53.97,54.07,43800.0,46.9534,47.0317,46.9273,47.0143,43800.0
2008-04-18 10:40:00,54.06,54.13,54.04,54.1,58500.0,47.0056,47.0664,46.9882,47.0403,58500.0
2008-04-18 10:50:00,54.09,54.12,54.02,54.08,24500.0,47.0317,47.0577,46.9708,47.023,24500.0
2008-04-18 11:00:00,54.08,54.2,54.04,54.06,46700.0,47.023,47.1273,46.9882,47.0056,46700.0
2008-04-18 11:10:00,54.06,54.06,53.97,54.0,32500.0,47.0056,47.0056,46.9273,46.9534,32500.0
2008-04-18 11:20:00,54.0,54.12,53.99,54.12,33600.0,46.9534,47.0577,46.9447,47.0577,33600.0
2008-04-18 11:30:00,54.12,54.15,53.98,54.0,15200.0,47.0577,47.0838,46.936,46.9534,15200.0
2008-04-18 11:40:00,53.99,54.01,53.98,54.0,25500.0,46.9447,46.9621,46.936,46.9534,25500.0
2008-04-18 11:50:00,54.0,54.12,53.99,54.11,61800.0,46.9534,47.0577,46.9447,47.049,61800.0
2008-04-18 12:00:00,54.12,54.2,54.1,54.19,47700.0,47.0577,47.1273,47.0403,47.1186,47700.0
2008-04-18 12:10:00,54.19,54.7,54.18,54.67,187200.0,47.1186,47.5621,47.1099,47.536,187200.0
2008-04-18 12:20:00,54.68,54.89,54.52,54.89,144900.0,47.5447,47.7273,47.4055,47.7273,144900.0
2008-04-18 12:30:00,54.89,55.0,54.83,54.92,146100.0,47.7273,47.8229,47.6751,47.7533,146100.0
2008-04-18 12:40:00,54.92,55.25,54.9,55.22,234200.0,47.7533,48.0403,47.736,48.0142,234200.0
2008-04-18 12:50:00,55.21,55.31,55.11,55.31,253400.0,48.0055,48.0925,47.9185,48.0925,253400.0
2008-04-18 13:00:00,55.31,55.45,55.11,55.2,125800.0,48.0925,48.2142,47.9185,47.9968,125800.0
2008-04-18 13:10:00,55.2,55.34,54.94,54.97,72700.0,47.9968,48.1185,47.7707,47.7968,72700.0
2008-04-18 13:20:00,54.97,54.99,54.83,54.89,277700.0,47.7968,47.8142,47.6751,47.7273,277700.0
2008-04-18 13:30:00,54.91,54.99,54.83,54.83,97100.0,47.7446,47.8142,47.6751,47.6751,97100.0
2008-04-18 13:40:00,54.84,54.84,54.67,54.67,27200.0,47.6838,47.6838,47.536,47.536,27200.0
2008-04-18 13:50:00,54.67,54.72,54.65,54.68,24700.0,47.536,47.5794,47.5186,47.5447,24700.0
2008-04-18 14:00:00,54.68,54.7,54.63,54.64,33200.0,47.5447,47.5621,47.5012,47.5099,33200.0
2008-04-18 14:10:00,54.65,54.7,54.63,54.66,35700.0,47.5186,47.5621,47.5012,47.5273,35700.0
2008-04-18 14:20:00,54.67,54.69,54.53,54.54,30800.0,47.536,47.5534,47.4142,47.4229,30800.0
2008-04-18 14:30:00,54.54,54.63,54.52,54.54,33700.0,47.4229,47.5012,47.4055,47.4229,33700.0
2008-04-18 14:40:00,54.55,54.56,54.49,54.49,205700.0,47.4316,47.4403,47.3795,47.3795,205700.0
2008-04-18 14:50:00,54.49,54.53,54.19,54.48,116100.0,47.3795,47.4142,47.1186,47.3708,116100.0
2008-04-18 15:00:00,54.48,54.52,54.35,54.49,104700.0,47.3708,47.4055,47.2577,47.3795,104700.0
2008-04-18 15:10:00,54.49,54.56,54.45,54.48,32200.0,47.3795,47.4403,47.3447,47.3708,32200.0
2008-04-18 15:20:00,54.48,54.54,54.45,54.52,65200.0,47.3708,47.4229,47.3447,47.4055,65200.0
2008-04-18 15:30:00,54.51,54.55,54.48,54.49,47000.0,47.3968,47.4316,47.3708,47.3795,47000.0
2008-04-18 15:40:00,54.51,54.54,54.41,54.54,148800.0,47.3968,47.4229,47.3099,47.4229,148800.0
2008-04-18 15:50:00,54.54,54.6,54.5,54.53,95800.0,47.4229,47.4751,47.3882,47.4142,95800.0
2008-04-21 09:30:00,54.62,54.66,53.95,53.98,73200.0,47.4925,47.5273,46.9099,46.936,73200.0
2008-04-21 09:40:00,53.97,54.1,53.72,53.74,49500.0,46.9273,47.0403,46.7099,46.7273,49500.0
2008-04-21 09:50:00,53.74,53.76,53.56,53.58,43100.0,46.7273,46.7447,46.5708,46.5882,43100.0
2008-04-21 10:00:00,53.57,54.07,53.49,53.95,106600.0,46.5795,47.0143,46.5099,46.9099,106600.0
2008-04-21 10:10:00,53.94,54.03,53.93,53.97,65300.0,46.9012,46.9795,46.8925,46.9273,65300.0
2008-04-21 10:20:00,53.97,53.97,53.86,53.92,82000.0,46.9273,46.9273,46.8317,46.8838,82000.0
2008-04-21 10:30:00,53.92,54.0,53.89,53.93,67700.0,46.8838,46.9534,46.8578,46.8925,67700.0
2008-04-21 10:40:00,53.94,53.97,53.86,53.93,72100.0,46.9012,46.9273,46.8317,46.8925,72100.0
2008-04-21 10:50:00,53.93,53.97,53.9,53.95,56000.0,46.8925,46.9273,46.8664,46.9099,56000.0
2008-04-21 11:00:00,53.95,53.99,53.88,53.92,79900.0,46.9099,46.9447,46.8491,46.8838,79900.0
2008-04-21 11:10:00,53.91,54.0,53.85,53.92,50400.0,46.8751,46.9534,46.823,46.8838,50400.0
2008-04-21 11:20:00,53.92,53.98,53.9,53.95,52600.0,46.8838,46.936,46.8664,46.9099,52600.0
2008-04-21 11:30:00,53.95,54.02,53.91,53.97,63300.0,46.9099,46.9708,46.8751,46.9273,63300.0
2008-04-21 11:40:00,53.98,53.98,53.92,53.94,70500.0,46.936,46.936,46.8838,46.9012,70500.0
2008-04-21 11:50:00,53.94,53.95,53.92,53.94,56100.0,46.9012,46.9099,46.8838,46.9012,56100.0
2008-04-21 12:00:00,53.95,53.96,53.93,53.95,29100.0,46.9099,46.9186,46.8925,46.9099,29100.0
2008-04-21 12:10:00,53.96,53.96,53.94,53.95,18200.0,46.9186,46.9186,46.9012,46.9099,18200.0
2008-04-21 12:20:00,53.94,54.12,53.92,54.08,53000.0,46.9012,47.0577,46.8838,47.023,53000.0
2008-04-21 12:30:00,54.05,54.05,53.91,53.94,22700.0,46.9969,46.9969,46.8751,46.9012,22700.0
2008-04-21 12:40:00,53.94,53.99,53.92,53.94,25900.0,46.9012,46.9447,46.8838,46.9012,25900.0
2008-04-21 12:50:00,53.95,53.97,53.9,53.94,46300.0,46.9099,46.9273,46.8664,46.9012,46300.0
2008-04-21 13:00:00,53.94,53.95,53.92,53.95,42700.0,46.9012,46.9099,46.8838,46.9099,42700.0
2008-04-21 13:10:00,53.95,54.02,53.93,54.02,75000.0,46.9099,46.9708,46.8925,46.9708,75000.0
2008-04-21 13:20:00,54.02,54.02,53.93,53.98,75700.0,46.9708,46.9708,46.8925,46.936,75700.0
2008-04-21 13:30:00,54.0,54.0,53.93,53.94,33400.0,46.9534,46.9534,46.8925,46.9012,33400.0
2008-04-21 13:40:00,53.95,53.98,53.94,53.97,59600.0,46.9099,46.936,46.9012,46.9273,59600.0
2008-04-21 13:50:00,53.97,54.0,53.96,53.97,32300.0,46.9273,46.9534,46.9186,46.9273,32300.0
2008-04-21 14:00:00,53.98,54.03,53.95,54.0,21700.0,46.936,46.9795,46.9099,46.9534,21700.0
2008-04-21 14:10:00,54.0,54.08,53.97,54.06,31800.0,46.9534,47.023,46.9273,47.0056,31800.0
2008-04-21 14:20:00,54.07,54.08,54.02,54.05,25800.0,47.0143,47.023,46.9708,46.9969,25800.0
2008-04-21 14:30:00,54.04,54.12,54.02,54.04,34000.0,46.9882,47.0577,46.9708,46.9882,34000.0
2008-04-21 14:40:00,54.03,54.13,54.02,54.1,37100.0,46.9795,47.0664,46.9708,47.0403,37100.0
2008-04-21 14:50:00,54.11,54.12,54.03,54.07,25700.0,47.049,47.0577,46.9795,47.0143,25700.0
2008-04-21 15:00:00,54.06,54.11,54.04,54.11,42200.0,47.0056,47.049,46.9882,47.049,42200.0
2008-04-21 15:10:00,54.1,54.11,54.08,54.1,32100.0,47.0403,47.049,47.023,47.0403,32100.0
2008-04-21 15:20:00,54.11,54.11,54.04,54.05,73400.0,47.049,47.049,46.9882,46.9969,73400.0
2008-04-21 15:30:00,54.05,54.14,54.05,54.12,68300.0,46.9969,47.0751,46.9969,47.0577,68300.0
2008-04-21 15:40:00,54.11,54.12,54.05,54.11,54200.0,47.049,47.0577,46.9969,47.049,54200.0
2008-04-21 15:50:00,54.12,54.13,54.07,54.1,121000.0,47.0577,47.0664,47.0143,47.0403,121000.0
2008-04-22 09:30:00,53.76,54.33,53.76,54.29,406500.0,46.7447,47.2403,46.7447,47.2056,406500.0
2008-04-22 09:40:00,54.3,54.3,53.98,53.99,127100.0,47.2142,47.2142,46.936,46.9447,127100.0
2008-04-22 09:50:00,53.98,54.06,53.91,53.97,277300.0,46.936,47.0056,46.8751,46.9273,277300.0
2008-04-22 10:00:00,53.97,54.02,53.92,54.0,162900.0,46.9273,46.9708,46.8838,46.9534,162900.0
2008-04-22 10:10:00,54.0,54.02,53.97,54.0,70700.0,46.9534,46.9708,46.9273,46.9534,70700.0
2008-04-22 10:20:00,54.0,54.0,53.83,53.84,165200.0,46.9534,46.9534,46.8056,46.8143,165200.0
2008-04-22 10:30:00,53.84,53.85,53.53,53.55,110600.0,46.8143,46.823,46.5447,46.5621,110600.0
2008-04-22 10:40:00,53.55,53.56,53.19,53.29,148800.0,46.5621,46.5708,46.2491,46.336,148800.0
2008-04-22 10:50:00,53.28,53.29,53.05,53.05,102000.0,46.3274,46.336,46.1274,46.1274,102000.0
2008-04-22 11:00:00,53.05,53.06,52.67,52.89,217800.0,46.1274,46.1361,45.797,45.9882,217800.0
2008-04-22 11:10:00,52.93,53.13,52.87,53.09,104300.0,46.023,46.1969,45.9709,46.1621,104300.0
2008-04-22 11:20:00,53.1,53.11,52.92,53.01,127300.0,46.1708,46.1795,46.0143,46.0926,127300.0
2008-04-22 11:30:00,53.03,53.12,52.97,53.05,58200.0,46.11,46.1882,46.0578,46.1274,58200.0
2008-04-22 11:40:00,53.06,53.1,52.97,52.99,82700.0,46.1361,46.1708,46.0578,46.0752,82700.0
2008-04-22 11:50:00,52.99,53.11,52.96,53.06,158500.0,46.0752,46.1795,46.0491,46.1361,158500.0
2008-04-22 12:00:00,53.05,53.18,53.05,53.1,101600.0,46.1274,46.2404,46.1274,46.1708,101600.0
2008-04-22 12:10:00,53.12,53.14,53.08,53.14,49200.0,46.1882,46.2056,46.1535,46.2056,49200.0
2008-04-22 12:20:00,53.13,53.14,53.06,53.07,38100.0,46.1969,46.2056,46.1361,46.1448,38100.0
2008-04-22 12:30:00,53.07,53.13,52.88,52.94,47900.0,46.1448,46.1969,45.9795,46.0317,47900.0
2008-04-22 12:40:00,52.93,52.94,52.83,52.83,40900.0,46.023,46.0317,45.9361,45.9361,40900.0
2008-04-22 12:50:00,52.84,53.03,52.8,53.01,109200.0,45.9448,46.11,45.91,46.0926,109200.0
2008-04-22 13:00:00,53.0,53.05,52.95,52.98,34900.0,46.0839,46.1274,46.0404,46.0665,34900.0
2008-04-22 13:10:00,53.0,53.01,52.88,52.91,39400.0,46.0839,46.0926,45.9795,46.0056,39400.0
2008-04-22 13:20:00,52.91,52.91,52.81,52.81,34900.0,46.0056,46.0056,45.9187,45.9187,34900.0
2008-04-22 13:30:00,52.82,52.82,52.7,52.72,89100.0,45.9274,45.9274,45.823,45.8404,89100.0
2008-04-22 13:40:00,52.72,52.73,52.62,52.65,80800.0,45.8404,45.8491,45.7535,45.7796,80800.0
2008-04-22 13:50:00,52.65,52.66,52.56,52.57,56500.0,45.7796,45.7883,45.7013,45.71,56500.0
2008-04-22 14:00:00,52.56,52.57,52.4,52.4,90600.0,45.7013,45.71,45.5622,45.5622,90600.0
2008-04-22 14:10:00,52.41,52.43,52.32,52.35,136400.0,45.5709,45.5883,45.4926,45.5187,136400.0
2008-04-22 14:20:00,52.36,52.45,52.31,52.43,76500.0,45.5274,45.6057,45.4839,45.5883,76500.0
2008-04-22 14:30:00,52.44,52.52,52.39,52.44,190200.0,45.597,45.6665,45.5535,45.597,190200.0
2008-04-22 14:40:00,52.44,52.46,52.35,52.46,136000.0,45.597,45.6144,45.5187,45.6144,136000.0
2008-04-22 14:50:00,52.46,52.52,52.41,52.43,118300.0,45.6144,45.6665,45.5709,45.5883,118300.0
2008-04-22 15:00:00,52.42,52.52,52.34,52.49,119700.0,45.5796,45.6665,45.51,45.6404,119700.0
2008-04-22 15:10:00,52.49,52.53,52.41,52.43,84200.0,45.6404,45.6752,45.5709,45.5883,84200.0
2008-04-22 15:20:00,52.43,52.44,52.3,52.38,106400.0,45.5883,45.597,45.4752,45.5448,106400.0
2008-04-22 15:30:00,52.38,52.7,52.37,52.7,201800.0,45.5448,45.823,45.5361,45.823,201800.0
2008-04-22 15:40:00,52.69,52.77,52.66,52.75,199000.0,45.8143,45.8839,45.7883,45.8665,199000.0
2008-04-22 15:50:00,52.76,52.77,52.67,52.7,254500.0,45.8752,45.8839,45.797,45.823,254500.0
2008-04-23 09:30:00,52.78,53.64,52.58,52.9,156700.0,45.8926,46.6404,45.7187,45.9969,156700.0
2008-04-23 09:40:00,52.9,52.94,52.52,52.74,99900.0,45.9969,46.0317,45.6665,45.8578,99900.0
2008-04-23 09:50:00,52.75,52.79,52.32,52.43,130900.0,45.8665,45.9013,45.4926,45.5883,130900.0
2008-04-23 10:00:00,52.42,52.72,52.36,52.68,177500.0,45.5796,45.8404,45.5274,45.8056,177500.0
2008-04-23 10:10:00,52.67,53.05,52.67,53.02,107500.0,45.797,46.1274,45.797,46.1013,107500.0
2008-04-23 10:20:00,53.04,53.43,53.02,53.42,84700.0,46.1187,46.4578,46.1013,46.4491,84700.0
2008-04-23 10:30:00,53.41,53.55,53.38,53.46,112400.0,46.4404,46.5621,46.4143,46.4839,112400.0
2008-04-23 10:40:00,53.46,53.53,53.36,53.41,53400.0,46.4839,46.5447,46.3969,46.4404,53400.0
2008-04-23 10:50:00,53.41,53.45,53.38,53.4,48000.0,46.4404,46.4752,46.4143,46.4317,48000.0
2008-04-23 11:00:00,53.4,53.56,53.39,53.45,131000.0,46.4317,46.5708,46.423,46.4752,131000.0
2008-04-23 11:10:00,53.45,53.72,53.42,53.68,77300.0,46.4752,46.7099,46.4491,46.6752,77300.0
2008-04-23 11:20:00,53.68,53.73,53.65,53.71,46000.0,46.6752,46.7186,46.6491,46.7012,46000.0
2008-04-23 11:30:00,53.7,53.72,53.67,53.7,37000.0,46.6925,46.7099,46.6665,46.6925,37000.0
2008-04-23 11:40:00,53.7,53.93,53.7,53.89,104300.0,46.6925,46.8925,46.6925,46.8578,104300.0
2008-04-23 11:50:00,53.89,54.16,53.89,54.13,90400.0,46.8578,47.0925,46.8578,47.0664,90400.0
2008-04-23 12:00:00,54.14,54.18,54.07,54.1,78200.0,47.0751,47.1099,47.0143,47.0403,78200.0
2008-04-23 12:10:00,54.11,54.11,53.9,53.91,50200.0,47.049,47.049,46.8664,46.8751,50200.0
2008-04-23 12:20:00,53.92,53.92,53.66,53.66,51700.0,46.8838,46.8838,46.6578,46.6578,51700.0
2008-04-23 12:30:00,53.66,53.66,53.34,53.42,42700.0,46.6578,46.6578,46.3795,46.4491,42700.0
2008-04-23 12:40:00,53.43,53.43,53.26,53.31,22500.0,46.4578,46.4578,46.31,46.3534,22500.0
2008-04-23 12:50:00,53.3,53.38,53.27,53.3,21600.0,46.3447,46.4143,46.3187,46.3447,21600.0
2008-04-23 13:00:00,53.27,53.37,53.26,53.34,24500.0,46.3187,46.4056,46.31,46.3795,24500.0
2008-04-23 13:10:00,53.34,53.42,53.32,53.4,28900.0,46.3795,46.4491,46.3621,46.4317,28900.0
2008-04-23 13:20:00,53.43,53.47,53.36,53.39,47900.0,46.4578,46.4926,46.3969,46.423,47900.0
2008-04-23 13:30:00,53.39,53.39,53.19,53.21,28500.0,46.423,46.423,46.2491,46.2665,28500.0
2008-04-23 13:40:00,53.21,53.21,53.03,53.11,34000.0,46.2665,46.2665,46.11,46.1795,34000.0
2008-04-23 13:50:00,53.1,53.15,53.06,53.12,25400.0,46.1708,46.2143,46.1361,46.1882,25400.0
2008-04-23 14:00:00,53.13,53.15,52.98,53.12,47000.0,46.1969,46.2143,46.0665,46.1882,47000.0
2008-04-23 14:10:00,53.13,53.34,53.11,53.21,71400.0,46.1969,46.3795,46.1795,46.2665,71400.0
2008-04-23 14:20:00,53.21,53.26,53.18,53.24,30200.0,46.2665,46.31,46.2404,46.2926,30200.0
2008-04-23 14:30:00,53.24,53.35,53.23,53.26,55800.0,46.2926,46.3882,46.2839,46.31,55800.0
2008-04-23 14:40:00,53.26,53.31,53.02,53.03,93500.0,46.31,46.3534,46.1013,46.11,93500.0
2008-04-23 14:50:00,53.03,53.1,52.98,53.03,140000.0,46.11,46.1708,46.0665,46.11,140000.0
2008-04-23 15:00:00,53.02,53.12,52.97,53.07,113000.0,46.1013,46.1882,46.0578,46.1448,113000.0
2008-04-23 15:10:00,53.07,53.11,53.04,53.06,58800.0,46.1448,46.1795,46.1187,46.1361,58800.0
2008-04-23 15:20:00,53.06,53.12,53.03,53.06,116700.0,46.1361,46.1882,46.11,46.1361,116700.0
2008-04-23 15:30:00,53.05,53.08,53.01,53.07,82900.0,46.1274,46.1535,46.0926,46.1448,82900.0
2008-04-23 15:40:00,53.07,53.24,53.05,53.11,88400.0,46.1448,46.2926,46.1274,46.1795,88400.0
2008-04-23 15:50:00,53.11,53.43,53.1,53.4,287700.0,46.1795,46.4578,46.1708,46.4317,287700.0
2008-04-24 09:30:00,53.35,53.57,53.08,53.2,30100.0,46.3882,46.5795,46.1535,46.2578,30100.0
2008-04-24 09:40:00,53.22,53.24,53.05,53.08,46500.0,46.2752,46.2926,46.1274,46.1535,46500.0
2008-04-24 09:50:00,53.05,53.29,53.02,53.2,36900.0,46.1274,46.336,46.1013,46.2578,36900.0
2008-04-24 10:00:00,53.17,53.22,53.09,53.22,61600.0,46.2317,46.2752,46.1621,46.2752,61600.0
2008-04-24 10:10:00,53.22,53.29,53.2,53.26,28100.0,46.2752,46.336,46.2578,46.31,28100.0
2008-04-24 10:20:00,53.26,53.3,53.19,53.23,25000.0,46.31,46.3447,46.2491,46.2839,25000.0
2008-04-24 10:30:00,53.25,53.25,53.09,53.12,31000.0,46.3013,46.3013,46.1621,46.1882,31000.0
2008-04-24 10:40:00,53.12,53.12,52.81,52.83,31700.0,46.1882,46.1882,45.9187,45.9361,31700.0
2008-04-24 10:50:00,52.83,52.88,52.74,52.8,28000.0,45.9361,45.9795,45.8578,45.91,28000.0
2008-04-24 11:00:00,52.79,52.92,52.77,52.91,25500.0,45.9013,46.0143,45.8839,46.0056,25500.0
2008-04-24 11:10:00,52.91,53.11,52.9,53.06,33900.0,46.0056,46.1795,45.9969,46.1361,33900.0
2008-04-24 11:20:00,53.05,53.09,53.05,53.07,18800.0,46.1274,46.1621,46.1274,46.1448,18800.0
2008-04-24 11:30:00,53.08,53.17,53.04,53.06,24200.0,46.1535,46.2317,46.1187,46.1361,24200.0
2008-04-24 11:40:00,53.06,53.43,53.05,53.32,57400.0,46.1361,46.4578,46.1274,46.3621,57400.0
2008-04-24 11:50:00,53.33,53.39,53.33,53.39,18900.0,46.3708,46.423,46.3708,46.423,18900.0
2008-04-24 12:00:00,53.39,53.63,53.36,53.62,65400.0,46.423,46.6317,46.3969,46.623,65400.0
2008-04-24 12:10:00,53.6,53.89,53.57,53.86,38300.0,46.6056,46.8578,46.5795,46.8317,38300.0
2008-04-24 12:20:00,53.86,53.94,53.78,53.85,39400.0,46.8317,46.9012,46.7621,46.823,39400.0
2008-04-24 12:30:00,53.83,53.94,53.71,53.93,45100.0,46.8056,46.9012,46.7012,46.8925,45100.0
2008-04-24 12:40:00,53.92,54.1,53.92,54.1,47400.0,46.8838,47.0403,46.8838,47.0403,47400.0
2008-04-24 12:50:00,54.09,54.2,54.07,54.18,33100.0,47.0317,47.1273,47.0143,47.1099,33100.0
2008-04-24 13:00:00,54.19,54.28,54.16,54.19,38800.0,47.1186,47.1969,47.0925,47.1186,38800.0
2008-04-24 13:10:00,54.2,54.3,54.2,54.23,91200.0,47.1273,47.2142,47.1273,47.1534,91200.0
2008-04-24 13:20:00,54.23,54.31,54.19,54.27,38200.0,47.1534,47.2229,47.1186,47.1882,38200.0
2008-04-24 13:30:00,54.28,54.4,54.26,54.32,41800.0,47.1969,47.3012,47.1795,47.2316,41800.0
2008-04-24 13:40:00,54.34,54.41,54.27,54.31,20600.0,47.249,47.3099,47.1882,47.2229,20600.0
2008-04-24 13:50:00,54.31,54.42,54.24,54.42,38100.0,47.2229,47.3186,47.1621,47.3186,38100.0
2008-04-24 14:00:00,54.41,54.52,54.4,54.5,35900.0,47.3099,47.4055,47.3012,47.3882,35900.0
2008-04-24 14:10:00,54.51,54.78,54.48,54.75,43700.0,47.3968,47.6316,47.3708,47.6055,43700.0
2008-04-24 14:20:00,54.76,54.8,54.55,54.71,105000.0,47.6142,47.649,47.4316,47.5707,105000.0
2008-04-24 14:30:00,54.71,54.95,54.71,54.91,68400.0,47.5707,47.7794,47.5707,47.7446,68400.0
2008-04-24 14:40:00,54.89,55.1,54.88,55.01,118200.0,47.7273,47.9099,47.7186,47.8316,118200.0
2008-04-24 14:50:00,55.0,55.0,54.71,54.71,41800.0,47.8229,47.8229,47.5707,47.5707,41800.0
2008-04-24 15:00:00,54.69,54.8,54.69,54.78,50500.0,47.5534,47.649,47.5534,47.6316,50500.0
2008-04-24 15:10:00,54.78,54.78,54.6,54.62,40300.0,47.6316,47.6316,47.4751,47.4925,40300.0
2008-04-24 15:20:00,54.62,54.75,54.61,54.75,110600.0,47.4925,47.6055,47.4838,47.6055,110600.0
2008-04-24 15:30:00,54.76,54.77,54.55,54.56,63500.0,47.6142,47.6229,47.4316,47.4403,63500.0
2008-04-24 15:40:00,54.58,54.6,54.37,54.51,96600.0,47.4577,47.4751,47.2751,47.3968,96600.0
2008-04-24 15:50:00,54.51,54.69,54.5,54.55,137900.0,47.3968,47.5534,47.3882,47.4316,137900.0
2008-04-25 09:30:00,54.79,54.79,54.35,54.54,73800.0,47.6403,47.6403,47.2577,47.4229,73800.0
2008-04-25 09:40:00,54.54,54.77,54.47,54.67,72000.0,47.4229,47.6229,47.3621,47.536,72000.0
2008-04-25 09:50:00,54.66,54.85,54.6,54.81,68600.0,47.5273,47.6925,47.4751,47.6577,68600.0
2008-04-25 10:00:00,54.8,54.83,54.62,54.65,101100.0,47.649,47.6751,47.4925,47.5186,101100.0
2008-04-25 10:10:00,54.64,54.65,54.35,54.4,74700.0,47.5099,47.5186,47.2577,47.3012,74700.0
2008-04-25 10:20:00,54.42,54.57,54.22,54.56,134500.0,47.3186,47.449,47.1447,47.4403,134500.0
2008-04-25 10:30:00,54.55,54.55,54.06,54.34,133000.0,47.4316,47.4316,47.0056,47.249,133000.0
2008-04-25 10:40:00,54.31,54.37,54.18,54.34,70200.0,47.2229,47.2751,47.1099,47.249,70200.0
2008-04-25 10:50:00,54.33,54.37,54.13,54.17,32600.0,47.2403,47.2751,47.0664,47.1012,32600.0
2008-04-25 11:00:00,54.16,54.34,53.88,53.95,109400.0,47.0925,47.249,46.8491,46.9099,109400.0
2008-04-25 11:10:00,53.93,54.02,53.92,53.97,74800.0,46.8925,46.9708,46.8838,46.9273,74800.0
2008-04-25 11:20:00,53.98,54.06,53.97,54.06,45600.0,46.936,47.0056,46.9273,47.0056,45600.0
2008-04-25 11:30:00,54.08,54.2,54.05,54.05,26400.0,47.023,47.1273,46.9969,46.9969,26400.0
2008-04-25 11:40:00,54.08,54.08,54.0,54.02,22100.0,47.023,47.023,46.9534,46.9708,22100.0
2008-04-25 11:50:00,54.02,54.08,53.98,54.07,28800.0,46.9708,47.023,46.936,47.0143,28800.0
2008-04-25 12:00:00,54.09,54.09,53.99,54.01,26000.0,47.0317,47.0317,46.9447,46.9621,26000.0
2008-04-25 12:10:00,54.0,54.02,53.97,54.0,43000.0,46.9534,46.9708,46.9273,46.9534,43000.0
2008-04-25 12:20:00,54.0,54.06,53.99,54.06,27400.0,46.9534,47.0056,46.9447,47.0056,27400.0
2008-04-25 12:30:00,54.06,54.14,54.0,54.0,18200.0,47.0056,47.0751,46.9534,46.9534,18200.0
2008-04-25 12:40:00,54.01,54.01,53.97,53.98,41500.0,46.9621,46.9621,46.9273,46.936,41500.0
2008-04-25 12:50:00,53.99,54.06,53.9,53.96,76600.0,46.9447,47.0056,46.8664,46.9186,76600.0
2008-04-25 13:00:00,53.96,53.98,53.88,53.98,19000.0,46.9186,46.936,46.8491,46.936,19000.0
2008-04-25 13:10:00,53.98,53.98,53.92,53.93,11300.0,46.936,46.936,46.8838,46.8925,11300.0
2008-04-25 13:20:00,53.92,54.08,53.9,53.96,48600.0,46.8838,47.023,46.8664,46.9186,48600.0
2008-04-25 13:30:00,53.96,54.13,53.96,54.13,19300.0,46.9186,47.0664,46.9186,47.0664,19300.0
2008-04-25 13:40:00,54.12,54.16,54.05,54.07,24700.0,47.0577,47.0925,46.9969,47.0143,24700.0
2008-04-25 13:50:00,54.09,54.26,54.05,54.23,22800.0,47.0317,47.1795,46.9969,47.1534,22800.0
2008-04-25 14:00:00,54.23,54.31,54.18,54.26,50400.0,47.1534,47.2229,47.1099,47.1795,50400.0
2008-04-25 14:10:00,54.25,54.36,54.19,54.34,46500.0,47.1708,47.2664,47.1186,47.249,46500.0
2008-04-25 14:20:00,54.36,54.38,54.18,54.18,51300.0,47.2664,47.2838,47.1099,47.1099,51300.0
2008-04-25 14:30:00,54.2,54.23,54.1,54.21,31200.0,47.1273,47.1534,47.0403,47.136,31200.0
2008-04-25 14:40:00,54.23,54.3,54.16,54.2,36700.0,47.1534,47.2142,47.0925,47.1273,36700.0
2008-04-25 14:50:00,54.2,54.29,54.17,54.27,38800.0,47.1273,47.2056,47.1012,47.1882,38800.0
2008-04-25 15:00:00,54.31,54.39,54.23,54.39,48900.0,47.2229,47.2925,47.1534,47.2925,48900.0
2008-04-25 15:10:00,54.39,54.51,54.39,54.49,53100.0,47.2925,47.3968,47.2925,47.3795,53100.0
2008-04-25 15:20:00,54.5,54.56,54.42,54.54,51100.0,47.3882,47.4403,47.3186,47.4229,51100.0
2008-04-25 15:30:00,54.54,54.55,54.44,54.47,48000.0,47.4229,47.4316,47.336,47.3621,48000.0
2008-04-25 15:40:00,54.47,54.47,54.35,54.46,64800.0,47.3621,47.3621,47.2577,47.3534,64800.0
2008-04-25 15:50:00,54.46,54.49,54.38,54.48,87000.0,47.3534,47.3795,47.2838,47.3708,87000.0
2008-04-28 09:30:00,54.31,54.59,54.31,54.45,55300.0,47.2229,47.4664,47.2229,47.3447,55300.0
2008-04-28 09:40:00,54.42,54.51,54.36,54.4,34900.0,47.3186,47.3968,47.2664,47.3012,34900.0
2008-04-28 09:50:00,54.4,54.41,54.19,54.34,34000.0,47.3012,47.3099,47.1186,47.249,34000.0
2008-04-28 10:00:00,54.34,54.35,54.18,54.31,33600.0,47.249,47.2577,47.1099,47.2229,33600.0
2008-04-28 10:10:00,54.31,54.38,54.27,54.3,19800.0,47.2229,47.2838,47.1882,47.2142,19800.0
2008-04-28 10:20:00,54.28,54.3,54.09,54.12,31400.0,47.1969,47.2142,47.0317,47.0577,31400.0
2008-04-28 10:30:00,54.13,54.25,54.06,54.17,35700.0,47.0664,47.1708,47.0056,47.1012,35700.0
2008-04-28 10:40:00,54.17,54.2,53.98,53.98,24800.0,47.1012,47.1273,46.936,46.936,24800.0
2008-04-28 10:50:00,53.99,54.01,53.85,53.87,21100.0,46.9447,46.9621,46.823,46.8404,21100.0
2008-04-28 11:00:00,53.86,54.03,53.78,53.96,44100.0,46.8317,46.9795,46.7621,46.9186,44100.0
2008-04-28 11:10:00,53.96,53.98,53.9,53.91,27300.0,46.9186,46.936,46.8664,46.8751,27300.0
2008-04-28 11:20:00,53.89,53.89,53.71,53.75,20600.0,46.8578,46.8578,46.7012,46.736,20600.0
2008-04-28 11:30:00,53.76,53.82,53.75,53.82,23700.0,46.7447,46.7969,46.736,46.7969,23700.0
2008-04-28 11:40:00,53.8,53.87,53.78,53.81,19900.0,46.7795,46.8404,46.7621,46.7882,19900.0
2008-04-28 11:50:00,53.81,53.87,53.7,53.74,24700.0,46.7882,46.8404,46.6925,46.7273,24700.0
2008-04-28 12:00:00,53.74,53.8,53.68,53.72,32700.0,46.7273,46.7795,46.6752,46.7099,32700.0
2008-04-28 12:10:00,53.71,53.74,53.63,53.66,36000.0,46.7012,46.7273,46.6317,46.6578,36000.0
2008-04-28 12:20:00,53.66,53.71,53.61,53.7,32000.0,46.6578,46.7012,46.6143,46.6925,32000.0
2008-04-28 12:30:00,53.7,53.72,53.63,53.66,34900.0,46.6925,46.7099,46.6317,46.6578,34900.0
2008-04-28 12:40:00,53.66,53.68,53.61,53.61,24600.0,46.6578,46.6752,46.6143,46.6143,24600.0
2008-04-28 12:50:00,53.6,53.64,53.53,53.54,32400.0,46.6056,46.6404,46.5447,46.5534,32400.0
2008-04-28 13:00:00,53.54,53.56,53.52,53.56,20800.0,46.5534,46.5708,46.536,46.5708,20800.0
2008-04-28 13:10:00,53.56,53.56,53.47,53.49,26700.0,46.5708,46.5708,46.4926,46.5099,26700.0
2008-04-28 13:20:00,53.48,53.51,53.37,53.4,217100.0,46.5013,46.5273,46.4056,46.4317,217100.0
2008-04-28 13:30:00,53.38,53.44,53.36,53.4,79900.0,46.4143,46.4665,46.3969,46.4317,79900.0
2008-04-28 13:40:00,53.39,53.43,53.28,53.37,65200.0,46.423,46.4578,46.3274,46.4056,65200.0
2008-04-28 13:50:00,53.37,53.51,53.33,53.36,63400.0,46.4056,46.5273,46.3708,46.3969,63400.0
2008-04-28 14:00:00,53.36,53.4,53.34,53.4,64200.0,46.3969,46.4317,46.3795,46.4317,64200.0
2008-04-28 14:10:00,53.4,53.4,53.21,53.3,148400.0,46.4317,46.4317,46.2665,46.3447,148400.0
2008-04-28 14:20:00,53.3,53.4,53.27,53.37,65500.0,46.3447,46.4317,46.3187,46.4056,65500.0
2008-04-28 14:30:00,53.37,53.46,53.35,53.45,57500.0,46.4056,46.4839,46.3882,46.4752,57500.0
2008-04-28 14:40:00,53.44,53.57,53.44,53.54,64700.0,46.4665,46.5795,46.4665,46.5534,64700.0
2008-04-28 14:50:00,53.53,53.6,53.5,53.6,65800.0,46.5447,46.6056,46.5186,46.6056,65800.0
2008-04-28 15:00:00,53.61,53.7,53.6,53.67,48700.0,46.6143,46.6925,46.6056,46.6665,48700.0
2008-04-28 15:10:00,53.67,53.84,53.67,53.79,116300.0,46.6665,46.8143,46.6665,46.7708,116300.0
2008-04-28 15:20:00,53.79,53.89,53.73,53.75,87400.0,46.7708,46.8578,46.7186,46.736,87400.0
2008-04-28 15:30:00,53.76,53.76,53.7,53.73,76900.0,46.7447,46.7447,46.6925,46.7186,76900.0
2008-04-28 15:40:00,53.73,53.74,53.58,53.63,66900.0,46.7186,46.7273,46.5882,46.6317,66900.0
2008-04-28 15:50:00,53.63,53.74,53.5,53.73,121200.0,46.6317,46.7273,46.5186,46.7186,121200.0
2008-04-29 09:30:00,53.38,53.79,53.34,53.55,52300.0,46.4143,46.7708,46.3795,46.5621,52300.0
2008-04-29 09:40:00,53.56,53.61,53.39,53.42,52700.0,46.5708,46.6143,46.423,46.4491,52700.0
2008-04-29 09:50:00,53.42,53.49,53.24,53.41,74200.0,46.4491,46.5099,46.2926,46.4404,74200.0
2008-04-29 10:00:00,53.45,53.76,53.43,53.76,48200.0,46.4752,46.7447,46.4578,46.7447,48200.0
2008-04-29 10:10:00,53.75,53.77,53.54,53.61,50400.0,46.736,46.7534,46.5534,46.6143,50400.0
2008-04-29 10:20:00,53.61,53.7,53.55,53.55,43300.0,46.6143,46.6925,46.5621,46.5621,43300.0
2008-04-29 10:30:00,53.55,53.81,53.53,53.74,48200.0,46.5621,46.7882,46.5447,46.7273,48200.0
2008-04-29 10:40:00,53.73,53.79,53.6,53.63,17100.0,46.7186,46.7708,46.6056,46.6317,17100.0
2008-04-29 10:50:00,53.65,53.67,53.58,53.62,23400.0,46.6491,46.6665,46.5882,46.623,23400.0
2008-04-29 11:00:00,53.61,53.63,53.55,53.55,31600.0,46.6143,46.6317,46.5621,46.5621,31600.0
2008-04-29 11:10:00,53.54,53.6,53.44,53.54,31500.0,46.5534,46.6056,46.4665,46.5534,31500.0
2008-04-29 11:20:00,53.54,53.62,53.47,53.59,55400.0,46.5534,46.623,46.4926,46.5969,55400.0
2008-04-29 11:30:00,53.61,53.64,53.56,53.58,17400.0,46.6143,46.6404,46.5708,46.5882,17400.0
2008-04-29 11:40:00,53.57,53.6,53.43,53.43,35200.0,46.5795,46.6056,46.4578,46.4578,35200.0
2008-04-29 11:50:00,53.44,53.5,53.44,53.45,23700.0,46.4665,46.5186,46.4665,46.4752,23700.0
2008-04-29 12:00:00,53.46,53.57,53.43,53.45,65200.0,46.4839,46.5795,46.4578,46.4752,65200.0
2008-04-29 12:10:00,53.47,53.48,53.43,53.43,40000.0,46.4926,46.5013,46.4578,46.4578,40000.0
2008-04-29 12:20:00,53.44,53.46,53.4,53.43,45900.0,46.4665,46.4839,46.4317,46.4578,45900.0
2008-04-29 12:30:00,53.43,53.45,53.34,53.38,34400.0,46.4578,46.4752,46.3795,46.4143,34400.0
2008-04-29 12:40:00,53.38,53.38,53.26,53.34,50100.0,46.4143,46.4143,46.31,46.3795,50100.0
2008-04-29 12:50:00,53.34,53.34,53.21,53.21,28200.0,46.3795,46.3795,46.2665,46.2665,28200.0
2008-04-29 13:00:00,53.21,53.28,53.21,53.22,28300.0,46.2665,46.3274,46.2665,46.2752,28300.0
2008-04-29 13:10:00,53.23,53.32,53.18,53.29,34500.0,46.2839,46.3621,46.2404,46.336,34500.0
2008-04-29 13:20:00,53.32,53.44,53.3,53.4,26700.0,46.3621,46.4665,46.3447,46.4317,26700.0
2008-04-29 13:30:00,53.4,53.47,53.39,53.43,29600.0,46.4317,46.4926,46.423,46.4578,29600.0
2008-04-29 13:40:00,53.44,53.49,53.3,53.31,30200.0,46.4665,46.5099,46.3447,46.3534,30200.0
2008-04-29 13:50:00,53.3,53.3,53.22,53.23,34900.0,46.3447,46.3447,46.2752,46.2839,34900.0
2008-04-29 14:00:00,53.22,53.33,53.18,53.18,54400.0,46.2752,46.3708,46.2404,46.2404,54400.0
2008-04-29 14:10:00,53.2,53.28,53.2,53.24,27100.0,46.2578,46.3274,46.2578,46.2926,27100.0
2008-04-29 14:20:00,53.23,53.38,53.2,53.34,39800.0,46.2839,46.4143,46.2578,46.3795,39800.0
2008-04-29 14:30:00,53.34,53.46,53.33,53.4,74600.0,46.3795,46.4839,46.3708,46.4317,74600.0
2008-04-29 14:40:00,53.38,53.43,53.34,53.36,46300.0,46.4143,46.4578,46.3795,46.3969,46300.0
2008-04-29 14:50:00,53.36,53.46,53.29,53.42,53900.0,46.3969,46.4839,46.336,46.4491,53900.0
2008-04-29 15:00:00,53.43,53.54,53.42,53.49,37900.0,46.4578,46.5534,46.4491,46.5099,37900.0
2008-04-29 15:10:00,53.47,53.49,53.29,53.29,72800.0,46.4926,46.5099,46.336,46.336,72800.0
2008-04-29 15:20:00,53.29,53.34,53.18,53.2,71000.0,46.336,46.3795,46.2404,46.2578,71000.0
2008-04-29 15:30:00,53.19,53.23,53.11,53.15,130200.0,46.2491,46.2839,46.1795,46.2143,130200.0
2008-04-29 15:40:00,53.15,53.15,52.96,53.0,143700.0,46.2143,46.2143,46.0491,46.0839,143700.0
2008-04-29 15:50:00,53.0,53.14,52.95,53.07,209000.0,46.0839,46.2056,46.0404,46.1448,209000.0
2008-04-30 09:30:00,53.25,53.25,52.55,52.66,46200.0,46.3013,46.3013,45.6926,45.7883,46200.0
2008-04-30 09:40:00,52.66,52.87,52.64,52.68,36300.0,45.7883,45.9709,45.7709,45.8056,36300.0
2008-04-30 09:50:00,52.71,53.06,52.71,53.06,68300.0,45.8317,46.1361,45.8317,46.1361,68300.0
2008-04-30 10:00:00,53.06,53.16,53.04,53.08,29000.0,46.1361,46.223,46.1187,46.1535,29000.0
2008-04-30 10:10:00,53.08,53.08,53.0,53.04,82000.0,46.1535,46.1535,46.0839,46.1187,82000.0
2008-04-30 10:20:00,53.03,53.09,53.0,53.0,34000.0,46.11,46.1621,46.0839,46.0839,34000.0
2008-04-30 10:30:00,53.01,53.15,52.95,53.13,72600.0,46.0926,46.2143,46.0404,46.1969,72600.0
2008-04-30 10:40:00,53.14,53.23,53.06,53.1,25900.0,46.2056,46.2839,46.1361,46.1708,25900.0
2008-04-30 10:50:00,53.1,53.13,53.06,53.07,17700.0,46.1708,46.1969,46.1361,46.1448,17700.0
2008-04-30 11:00:00,53.09,53.13,53.02,53.11,29200.0,46.1621,46.1969,46.1013,46.1795,29200.0
2008-04-30 11:10:00,53.11,53.12,52.99,53.0,40700.0,46.1795,46.1882,46.0752,46.0839,40700.0
2008-04-30 11:20:00,53.0,53.15,52.98,53.09,26500.0,46.0839,46.2143,46.0665,46.1621,26500.0
2008-04-30 11:30:00,53.09,53.41,53.08,53.34,29400.0,46.1621,46.4404,46.1535,46.3795,29400.0
2008-04-30 11:40:00,53.34,53.39,53.28,53.3,10700.0,46.3795,46.423,46.3274,46.3447,10700.0
2008-04-30 11:50:00,53.33,53.35,53.22,53.25,13300.0,46.3708,46.3882,46.2752,46.3013,13300.0
2008-04-30 12:00:00,53.26,53.26,53.13,53.19,21400.0,46.31,46.31,46.1969,46.2491,21400.0
2008-04-30 12:10:00,53.19,53.21,53.1,53.15,13800.0,46.2491,46.2665,46.1708,46.2143,13800.0
2008-04-30 12:20:00,53.18,53.2,53.11,53.11,16600.0,46.2404,46.2578,46.1795,46.1795,16600.0
2008-04-30 12:30:00,53.12,53.2,53.05,53.19,19500.0,46.1882,46.2578,46.1274,46.2491,19500.0
2008-04-30 12:40:00,53.18,53.19,53.12,53.15,19100.0,46.2404,46.2491,46.1882,46.2143,19100.0
2008-04-30 12:50:00,53.17,53.19,53.05,53.06,39300.0,46.2317,46.2491,46.1274,46.1361,39300.0
2008-04-30 13:00:00,53.07,53.07,52.92,52.97,32200.0,46.1448,46.1448,46.0143,46.0578,32200.0
2008-04-30 13:10:00,52.97,53.08,52.95,53.08,33100.0,46.0578,46.1535,46.0404,46.1535,33100.0
2008-04-30 13:20:00,53.08,53.1,52.96,52.96,55200.0,46.1535,46.1708,46.0491,46.0491,55200.0
2008-04-30 13:30:00,52.96,52.99,52.91,52.96,10800.0,46.0491,46.0752,46.0056,46.0491,10800.0
2008-04-30 13:40:00,52.96,52.97,52.87,52.88,17000.0,46.0491,46.0578,45.9709,45.9795,17000.0
2008-04-30 13:50:00,52.9,52.94,52.86,52.93,13200.0,45.9969,46.0317,45.9622,46.023,13200.0
2008-04-30 14:00:00,52.94,53.12,52.92,53.12,14200.0,46.0317,46.1882,46.0143,46.1882,14200.0
2008-04-30 14:10:00,53.15,53.4,52.92,53.18,67500.0,46.2143,46.4317,46.0143,46.2404,67500.0
2008-04-30 14:20:00,53.2,53.2,52.94,53.02,26800.0,46.2578,46.2578,46.0317,46.1013,26800.0
2008-04-30 14:30:00,53.01,53.08,52.79,52.88,59800.0,46.0926,46.1535,45.9013,45.9795,59800.0
2008-04-30 14:40:00,52.87,52.95,52.77,52.79,21900.0,45.9709,46.0404,45.8839,45.9013,21900.0
2008-04-30 14:50:00,52.77,52.77,52.43,52.47,97900.0,45.8839,45.8839,45.5883,45.6231,97900.0
2008-04-30 15:00:00,52.45,52.48,52.31,52.36,92000.0,45.6057,45.6317,45.4839,45.5274,92000.0
2008-04-30 15:10:00,52.36,52.43,52.2,52.4,81500.0,45.5274,45.5883,45.3883,45.5622,81500.0
2008-04-30 15:20:00,52.42,52.43,52.27,52.3,58600.0,45.5796,45.5883,45.4491,45.4752,58600.0
2008-04-30 15:30:00,52.29,52.39,52.26,52.28,61000.0,45.4665,45.5535,45.4405,45.4578,61000.0
2008-04-30 15:40:00,52.28,52.39,52.21,52.35,90200.0,45.4578,45.5535,45.397,45.5187,90200.0
2008-04-30 15:50:00,52.35,52.35,52.08,52.14,245700.0,45.5187,45.5187,45.2839,45.3361,245700.0
2008-05-01 09:30:00,52.15,52.98,52.15,52.63,79500.0,45.3448,46.0665,45.3448,45.7622,79500.0
2008-05-01 09:40:00,52.63,53.25,52.62,53.24,38500.0,45.7622,46.3013,45.7535,46.2926,38500.0
2008-05-01 09:50:00,53.25,53.81,53.25,53.62,111400.0,46.3013,46.7882,46.3013,46.623,111400.0
2008-05-01 10:00:00,53.62,53.95,53.43,53.76,68300.0,46.623,46.9099,46.4578,46.7447,68300.0
2008-05-01 10:10:00,53.78,53.93,53.7,53.85,100100.0,46.7621,46.8925,46.6925,46.823,100100.0
2008-05-01 10:20:00,53.85,53.94,53.81,53.93,35200.0,46.823,46.9012,46.7882,46.8925,35200.0
2008-05-01 10:30:00,53.94,54.11,53.91,53.96,60500.0,46.9012,47.049,46.8751,46.9186,60500.0
2008-05-01 10:40:00,53.97,54.06,53.9,53.96,205200.0,46.9273,47.0056,46.8664,46.9186,205200.0
2008-05-01 10:50:00,53.97,54.02,53.83,53.91,160000.0,46.9273,46.9708,46.8056,46.8751,160000.0
2008-05-01 11:00:00,53.91,54.0,53.88,53.89,70800.0,46.8751,46.9534,46.8491,46.8578,70800.0
2008-05-01 11:10:00,53.91,54.0,53.78,53.9,38100.0,46.8751,46.9534,46.7621,46.8664,38100.0
2008-05-01 11:20:00,53.9,54.0,53.75,53.78,55500.0,46.8664,46.9534,46.736,46.7621,55500.0
2008-05-01 11:30:00,53.77,53.88,53.73,53.8,78400.0,46.7534,46.8491,46.7186,46.7795,78400.0
2008-05-01 11:40:00,53.79,53.82,53.63,53.78,53900.0,46.7708,46.7969,46.6317,46.7621,53900.0
2008-05-01 11:50:00,53.8,54.03,53.8,54.0,48900.0,46.7795,46.9795,46.7795,46.9534,48900.0
2008-05-01 12:00:00,54.0,54.21,53.95,54.0,42000.0,46.9534,47.136,46.9099,46.9534,42000.0
2008-05-01 12:10:00,54.0,54.03,53.91,53.92,19000.0,46.9534,46.9795,46.8751,46.8838,19000.0
2008-05-01 12:20:00,53.91,53.93,53.69,53.73,17200.0,46.8751,46.8925,46.6838,46.7186,17200.0
2008-05-01 12:30:00,53.77,54.0,53.75,53.94,17000.0,46.7534,46.9534,46.736,46.9012,17000.0
2008-05-01 12:40:00,53.93,53.97,53.77,53.79,16100.0,46.8925,46.9273,46.7534,46.7708,16100.0
2008-05-01 12:50:00,53.82,54.13,53.77,54.1,24300.0,46.7969,47.0664,46.7534,47.0403,24300.0
2008-05-01 13:00:00,54.08,54.11,53.97,54.08,17900.0,47.023,47.049,46.9273,47.023,17900.0
2008-05-01 13:10:00,54.09,54.18,54.04,54.05,36900.0,47.0317,47.1099,46.9882,46.9969,36900.0
2008-05-01 13:20:00,54.05,54.08,53.92,54.0,16200.0,46.9969,47.023,46.8838,46.9534,16200.0
2008-05-01 13:30:00,54.0,54.02,53.61,53.76,94700.0,46.9534,46.9708,46.6143,46.7447,94700.0
2008-05-01 13:40:00,53.77,53.86,53.64,53.73,32100.0,46.7534,46.8317,46.6404,46.7186,32100.0
2008-05-01 13:50:00,53.73,53.79,53.65,53.68,36100.0,46.7186,46.7708,46.6491,46.6752,36100.0
2008-05-01 14:00:00,53.7,53.82,53.68,53.78,33000.0,46.6925,46.7969,46.6752,46.7621,33000.0
2008-05-01 14:10:00,53.77,53.81,53.64,53.68,26000.0,46.7534,46.7882,46.6404,46.6752,26000.0
2008-05-01 14:20:00,53.69,53.82,53.6,53.75,65500.0,46.6838,46.7969,46.6056,46.736,65500.0
2008-05-01 14:30:00,53.76,53.95,53.73,53.89,149400.0,46.7447,46.9099,46.7186,46.8578,149400.0
2008-05-01 14:40:00,53.89,54.03,53.81,53.81,140700.0,46.8578,46.9795,46.7882,46.7882,140700.0
2008-05-01 14:50:00,53.84,53.9,53.62,53.68,57800.0,46.8143,46.8664,46.623,46.6752,57800.0
2008-05-01 15:00:00,53.68,53.72,53.6,53.62,57900.0,46.6752,46.7099,46.6056,46.623,57900.0
2008-05-01 15:10:00,53.62,53.77,53.45,53.77,77500.0,46.623,46.7534,46.4752,46.7534,77500.0
2008-05-01 15:20:00,53.76,53.9,53.76,53.89,28200.0,46.7447,46.8664,46.7447,46.8578,28200.0
2008-05-01 15:30:00,53.89,53.92,53.77,53.8,39100.0,46.8578,46.8838,46.7534,46.7795,39100.0
2008-05-01 15:40:00,53.8,53.87,53.77,53.87,68900.0,46.7795,46.8404,46.7534,46.8404,68900.0
2008-05-01 15:50:00,53.86,53.9,53.83,53.83,110100.0,46.8317,46.8664,46.8056,46.8056,110100.0
2008-05-02 09:30:00,54.24,54.95,53.91,54.4,98700.0,47.1621,47.7794,46.8751,47.3012,98700.0
2008-05-02 09:40:00,54.39,54.72,54.32,54.51,44800.0,47.2925,47.5794,47.2316,47.3968,44800.0
2008-05-02 09:50:00,54.51,54.51,53.97,54.02,53900.0,47.3968,47.3968,46.9273,46.9708,53900.0
2008-05-02 10:00:00,54.02,54.06,53.99,54.06,43500.0,46.9708,47.0056,46.9447,47.0056,43500.0
2008-05-02 10:10:00,54.06,54.49,54.06,54.47,71500.0,47.0056,47.3795,47.0056,47.3621,71500.0
2008-05-02 10:20:00,54.46,54.67,54.46,54.58,69900.0,47.3534,47.536,47.3534,47.4577,69900.0
2008-05-02 10:30:00,54.58,54.83,54.58,54.73,74800.0,47.4577,47.6751,47.4577,47.5881,74800.0
2008-05-02 10:40:00,54.7,54.9,54.65,54.86,33500.0,47.5621,47.736,47.5186,47.7012,33500.0
2008-05-02 10:50:00,54.86,54.96,54.76,54.94,64800.0,47.7012,47.7881,47.6142,47.7707,64800.0
2008-05-02 11:00:00,54.93,54.95,54.64,54.66,42700.0,47.762,47.7794,47.5099,47.5273,42700.0
2008-05-02 11:10:00,54.66,54.69,54.5,54.51,71400.0,47.5273,47.5534,47.3882,47.3968,71400.0
2008-05-02 11:20:00,54.5,54.64,54.44,54.6,35200.0,47.3882,47.5099,47.336,47.4751,35200.0
2008-05-02 11:30:00,54.6,54.64,54.57,54.6,119700.0,47.4751,47.5099,47.449,47.4751,119700.0
2008-05-02 11:40:00,54.6,54.8,54.59,54.7,50700.0,47.4751,47.649,47.4664,47.5621,50700.0
2008-05-02 11:50:00,54.7,54.87,54.7,54.81,52800.0,47.5621,47.7099,47.5621,47.6577,52800.0
2008-05-02 12:00:00,54.81,54.81,54.65,54.71,62600.0,47.6577,47.6577,47.5186,47.5707,62600.0
2008-05-02 12:10:00,54.71,54.8,54.67,54.67,25300.0,47.5707,47.649,47.536,47.536,25300.0
2008-05-02 12:20:00,54.7,54.81,54.65,54.77,28000.0,47.5621,47.6577,47.5186,47.6229,28000.0
2008-05-02 12:30:00,54.77,54.78,54.66,54.74,34100.0,47.6229,47.6316,47.5273,47.5968,34100.0
2008-05-02 12:40:00,54.75,54.75,54.66,54.7,33700.0,47.6055,47.6055,47.5273,47.5621,33700.0
2008-05-02 12:50:00,54.7,54.72,54.69,54.7,26500.0,47.5621,47.5794,47.5534,47.5621,26500.0
2008-05-02 13:00:00,54.71,54.72,54.67,54.7,68500.0,47.5707,47.5794,47.536,47.5621,68500.0
2008-05-02 13:10:00,54.7,54.72,54.68,54.72,32600.0,47.5621,47.5794,47.5447,47.5794,32600.0
2008-05-02 13:20:00,54.74,54.74,54.66,54.66,15700.0,47.5968,47.5968,47.5273,47.5273,15700.0
2008-05-02 13:30:00,54.66,54.66,54.57,54.57,21500.0,47.5273,47.5273,47.449,47.449,21500.0
2008-05-02 13:40:00,54.58,54.64,54.49,54.59,47100.0,47.4577,47.5099,47.3795,47.4664,47100.0
2008-05-02 13:50:00,54.58,54.58,54.42,54.42,17100.0,47.4577,47.4577,47.3186,47.3186,17100.0
2008-05-02 14:00:00,54.4,54.45,54.28,54.28,17400.0,47.3012,47.3447,47.1969,47.1969,17400.0
2008-05-02 14:10:00,54.29,54.36,54.28,54.3,32600.0,47.2056,47.2664,47.1969,47.2142,32600.0
2008-05-02 14:20:00,54.29,54.3,54.27,54.28,15400.0,47.2056,47.2142,47.1882,47.1969,15400.0
2008-05-02 14:30:00,54.27,54.5,54.25,54.47,27600.0,47.1882,47.3882,47.1708,47.3621,27600.0
2008-05-02 14:40:00,54.48,54.55,54.46,54.55,46000.0,47.3708,47.4316,47.3534,47.4316,46000.0
2008-05-02 14:50:00,54.55,54.58,54.45,54.45,43500.0,47.4316,47.4577,47.3447,47.3447,43500.0
2008-05-02 15:00:00,54.44,54.44,54.19,54.22,62100.0,47.336,47.336,47.1186,47.1447,62100.0
2008-05-02 15:10:00,54.22,54.34,54.17,54.24,45800.0,47.1447,47.249,47.1012,47.1621,45800.0
2008-05-02 15:20:00,54.24,54.31,54.19,54.22,46000.0,47.1621,47.2229,47.1186,47.1447,46000.0
2008-05-02 15:30:00,54.24,54.29,54.08,54.28,72400.0,47.1621,47.2056,47.023,47.1969,72400.0
2008-05-02 15:40:00,54.28,54.29,54.18,54.19,50300.0,47.1969,47.2056,47.1099,47.1186,50300.0
2008-05-02 15:50:00,54.19,54.23,54.14,54.19,68400.0,47.1186,47.1534,47.0751,47.1186,68400.0
2008-05-05 09:30:00,52.87,53.77,52.87,53.56,95100.0,45.9709,46.7534,45.9709,46.5708,95100.0
2008-05-05 09:40:00,53.56,53.75,53.56,53.7,63300.0,46.5708,46.736,46.5708,46.6925,63300.0
2008-05-05 09:50:00,53.69,53.94,53.66,53.93,70800.0,46.6838,46.9012,46.6578,46.8925,70800.0
2008-05-05 10:00:00,53.94,54.01,53.81,53.97,103700.0,46.9012,46.9621,46.7882,46.9273,103700.0
2008-05-05 10:10:00,53.96,54.03,53.6,53.71,63000.0,46.9186,46.9795,46.6056,46.7012,63000.0
2008-05-05 10:20:00,53.71,53.9,53.58,53.69,53200.0,46.7012,46.8664,46.5882,46.6838,53200.0
2008-05-05 10:30:00,53.69,53.85,53.63,53.78,35600.0,46.6838,46.823,46.6317,46.7621,35600.0
2008-05-05 10:40:00,53.78,53.79,53.62,53.76,18900.0,46.7621,46.7708,46.623,46.7447,18900.0
2008-05-05 10:50:00,53.77,53.85,53.65,53.84,41500.0,46.7534,46.823,46.6491,46.8143,41500.0
2008-05-05 11:00:00,53.83,53.83,53.75,53.76,21500.0,46.8056,46.8056,46.736,46.7447,21500.0
2008-05-05 11:10:00,53.78,53.8,53.71,53.71,44300.0,46.7621,46.7795,46.7012,46.7012,44300.0
2008-05-05 11:20:00,53.7,53.71,53.59,53.65,25500.0,46.6925,46.7012,46.5969,46.6491,25500.0
2008-05-05 11:30:00,53.66,53.73,53.58,53.71,21400.0,46.6578,46.7186,46.5882,46.7012,21400.0
2008-05-05 11:40:00,53.68,53.77,53.66,53.72,14000.0,46.6752,46.7534,46.6578,46.7099,14000.0
2008-05-05 11:50:00,53.72,53.92,53.72,53.82,15500.0,46.7099,46.8838,46.7099,46.7969,15500.0
2008-05-05 12:00:00,53.82,54.0,53.82,54.0,66600.0,46.7969,46.9534,46.7969,46.9534,66600.0
2008-05-05 12:10:00,54.0,54.0,53.93,53.93,23300.0,46.9534,46.9534,46.8925,46.8925,23300.0
2008-05-05 12:20:00,53.95,53.96,53.83,53.86,136700.0,46.9099,46.9186,46.8056,46.8317,136700.0
2008-05-05 12:30:00,53.87,53.97,53.85,53.97,105000.0,46.8404,46.9273,46.823,46.9273,105000.0
2008-05-05 12:40:00,53.98,54.03,53.94,54.01,67500.0,46.936,46.9795,46.9012,46.9621,67500.0
2008-05-05 12:50:00,53.99,54.09,53.92,54.0,64200.0,46.9447,47.0317,46.8838,46.9534,64200.0
2008-05-05 13:00:00,54.03,54.05,53.92,53.95,57400.0,46.9795,46.9969,46.8838,46.9099,57400.0
2008-05-05 13:10:00,53.97,54.01,53.97,54.01,125400.0,46.9273,46.9621,46.9273,46.9621,125400.0
2008-05-05 13:20:00,54.01,54.12,54.0,54.11,26600.0,46.9621,47.0577,46.9534,47.049,26600.0
2008-05-05 13:30:00,54.11,54.16,54.08,54.1,76600.0,47.049,47.0925,47.023,47.0403,76600.0
2008-05-05 13:40:00,54.1,54.11,54.08,54.1,94600.0,47.0403,47.049,47.023,47.0403,94600.0
2008-05-05 13:50:00,54.1,54.16,54.09,54.12,36600.0,47.0403,47.0925,47.0317,47.0577,36600.0
2008-05-05 14:00:00,54.13,54.13,54.09,54.1,127700.0,47.0664,47.0664,47.0317,47.0403,127700.0
2008-05-05 14:10:00,54.11,54.15,54.09,54.15,50100.0,47.049,47.0838,47.0317,47.0838,50100.0
2008-05-05 14:20:00,54.16,54.18,54.09,54.12,146300.0,47.0925,47.1099,47.0317,47.0577,146300.0
2008-05-05 14:30:00,54.12,54.22,54.1,54.18,88500.0,47.0577,47.1447,47.0403,47.1099,88500.0
2008-05-05 14:40:00,54.2,54.2,54.1,54.11,89000.0,47.1273,47.1273,47.0403,47.049,89000.0
2008-05-05 14:50:00,54.13,54.15,54.09,54.1,33200.0,47.0664,47.0838,47.0317,47.0403,33200.0
2008-05-05 15:00:00,54.1,54.17,54.0,54.15,111000.0,47.0403,47.1012,46.9534,47.0838,111000.0
2008-05-05 15:10:00,54.15,54.16,54.1,54.14,48500.0,47.0838,47.0925,47.0403,47.0751,48500.0
2008-05-05 15:20:00,54.14,54.16,54.12,54.14,27300.0,47.0751,47.0925,47.0577,47.0751,27300.0
2008-05-05 15:30:00,54.14,54.16,54.1,54.15,128100.0,47.0751,47.0925,47.0403,47.0838,128100.0
2008-05-05 15:40:00,54.14,54.16,54.09,54.14,121500.0,47.0751,47.0925,47.0317,47.0751,121500.0
2008-05-05 15:50:00,54.14,54.18,54.1,54.17,167800.0,47.0751,47.1099,47.0403,47.1012,167800.0
2008-05-06 09:30:00,58.0,59.0,57.73,58.46,1028500.0,50.4314,51.3009,50.1967,50.8314,1028500.0
2008-05-06 09:40:00,58.47,58.58,58.0,58.28,803800.0,50.8401,50.9357,50.4314,50.6749,803800.0
2008-05-06 09:50:00,58.28,58.72,58.15,58.39,594400.0,50.6749,51.0575,50.5619,50.7705,594400.0
2008-05-06 10:00:00,58.39,58.67,58.2,58.22,399900.0,50.7705,51.014,50.6053,50.6227,399900.0
2008-05-06 10:10:00,58.25,58.25,57.74,57.87,292800.0,50.6488,50.6488,50.2054,50.3184,292800.0
2008-05-06 10:20:00,57.89,57.9,57.3,57.39,445900.0,50.3358,50.3445,49.8228,49.901,445900.0
2008-05-06 10:30:00,57.39,57.76,57.3,57.66,272500.0,49.901,50.2227,49.8228,50.1358,272500.0
2008-05-06 10:40:00,57.64,57.71,57.4,57.49,146000.0,50.1184,50.1793,49.9097,49.988,146000.0
2008-05-06 10:50:00,57.5,57.5,57.31,57.37,301900.0,49.9967,49.9967,49.8315,49.8836,301900.0
2008-05-06 11:00:00,57.38,57.4,57.2,57.28,234000.0,49.8923,49.9097,49.7358,49.8054,234000.0
2008-05-06 11:10:00,57.3,57.33,56.68,56.86,283600.0,49.8228,49.8489,49.2837,49.4402,283600.0
2008-05-06 11:20:00,56.85,57.28,56.76,57.26,348500.0,49.4315,49.8054,49.3532,49.788,348500.0
2008-05-06 11:30:00,57.26,57.28,57.1,57.11,320800.0,49.788,49.8054,49.6489,49.6576,320800.0
2008-05-06 11:40:00,57.11,57.19,56.86,57.12,326600.0,49.6576,49.7271,49.4402,49.6663,326600.0
2008-05-06 11:50:00,57.12,57.4,57.11,57.37,192800.0,49.6663,49.9097,49.6576,49.8836,192800.0
2008-05-06 12:00:00,57.37,57.5,57.2,57.43,159700.0,49.8836,49.9967,49.7358,49.9358,159700.0
2008-05-06 12:10:00,57.41,57.46,57.25,57.32,93500.0,49.9184,49.9619,49.7793,49.8402,93500.0
2008-05-06 12:20:00,57.32,57.72,57.23,57.29,83700.0,49.8402,50.188,49.7619,49.8141,83700.0
2008-05-06 12:30:00,57.3,57.35,57.09,57.11,86200.0,49.8228,49.8662,49.6402,49.6576,86200.0
2008-05-06 12:40:00,57.12,57.29,57.11,57.27,59600.0,49.6663,49.8141,49.6576,49.7967,59600.0
2008-05-06 12:50:00,57.29,57.5,57.29,57.35,92200.0,49.8141,49.9967,49.8141,49.8662,92200.0
2008-05-06 13:00:00,57.35,57.43,57.29,57.42,57300.0,49.8662,49.9358,49.8141,49.9271,57300.0
2008-05-06 13:10:00,57.42,57.54,57.38,57.38,76000.0,49.9271,50.0315,49.8923,49.8923,76000.0
2008-05-06 13:20:00,57.41,57.48,57.17,57.3,114200.0,49.9184,49.9793,49.7097,49.8228,114200.0
2008-05-06 13:30:00,57.32,57.34,57.23,57.28,58900.0,49.8402,49.8576,49.7619,49.8054,58900.0
2008-05-06 13:40:00,57.28,57.33,57.16,57.16,72400.0,49.8054,49.8489,49.701,49.701,72400.0
2008-05-06 13:50:00,57.15,57.35,57.09,57.21,80100.0,49.6923,49.8662,49.6402,49.7445,80100.0
2008-05-06 14:00:00,57.22,57.47,57.18,57.43,178900.0,49.7532,49.9706,49.7184,49.9358,178900.0
2008-05-06 14:10:00,57.44,57.76,57.36,57.66,78100.0,49.9445,50.2227,49.8749,50.1358,78100.0
2008-05-06 14:20:00,57.66,57.92,57.66,57.89,74000.0,50.1358,50.3619,50.1358,50.3358,74000.0
2008-05-06 14:30:00,57.92,57.99,57.81,57.94,94700.0,50.3619,50.4227,50.2662,50.3793,94700.0
2008-05-06 14:40:00,57.95,57.96,57.84,57.9,131500.0,50.388,50.3966,50.2923,50.3445,131500.0
2008-05-06 14:50:00,57.9,57.92,57.83,57.85,104900.0,50.3445,50.3619,50.2836,50.301,104900.0
2008-05-06 15:00:00,57.83,57.93,57.83,57.92,105300.0,50.2836,50.3706,50.2836,50.3619,105300.0
2008-05-06 15:10:00,57.92,58.0,57.32,57.99,158500.0,50.3619,50.4314,49.8402,50.4227,158500.0
2008-05-06 15:20:00,57.99,58.22,57.9,58.11,184800.0,50.4227,50.6227,50.3445,50.5271,184800.0
2008-05-06 15:30:00,58.1,58.26,58.05,58.26,255700.0,50.5184,50.6575,50.4749,50.6575,255700.0
2008-05-06 15:40:00,58.26,58.28,58.17,58.24,232100.0,50.6575,50.6749,50.5792,50.6401,232100.0
2008-05-06 15:50:00,58.25,58.3,58.17,58.23,308300.0,50.6488,50.6923,50.5792,50.6314,308300.0
2008-05-07 09:30:00,58.39,58.39,57.65,58.0,107300.0,50.7705,50.7705,50.1271,50.4314,107300.0
2008-05-07 09:40:00,58.0,58.05,57.93,58.03,343700.0,50.4314,50.4749,50.3706,50.4575,343700.0
2008-05-07 09:50:00,58.04,58.04,57.95,58.0,217200.0,50.4662,50.4662,50.388,50.4314,217200.0
2008-05-07 10:00:00,58.0,58.01,57.73,57.78,123400.0,50.4314,50.4401,50.1967,50.2401,123400.0
2008-05-07 10:10:00,57.79,57.94,57.6,57.89,105900.0,50.2488,50.3793,50.0836,50.3358,105900.0
2008-05-07 10:20:00,57.89,58.02,57.81,57.98,81900.0,50.3358,50.4488,50.2662,50.414,81900.0
2008-05-07 10:30:00,57.98,58.15,57.94,58.05,123500.0,50.414,50.5619,50.3793,50.4749,123500.0
2008-05-07 10:40:00,58.06,58.07,57.98,58.01,72700.0,50.4836,50.4923,50.414,50.4401,72700.0
2008-05-07 10:50:00,57.99,58.01,57.71,57.72,84400.0,50.4227,50.4401,50.1793,50.188,84400.0
2008-05-07 11:00:00,57.71,58.08,57.69,58.06,117400.0,50.1793,50.501,50.1619,50.4836,117400.0
2008-05-07 11:10:00,58.07,58.1,57.96,58.03,51800.0,50.4923,50.5184,50.3966,50.4575,51800.0
2008-05-07 11:20:00,58.04,58.08,58.01,58.06,31400.0,50.4662,50.501,50.4401,50.4836,31400.0
2008-05-07 11:30:00,58.07,58.12,58.03,58.08,40200.0,50.4923,50.5358,50.4575,50.501,40200.0
2008-05-07 11:40:00,58.09,58.12,58.07,58.11,90600.0,50.5097,50.5358,50.4923,50.5271,90600.0
2008-05-07 11:50:00,58.11,58.3,58.1,58.26,207500.0,50.5271,50.6923,50.5184,50.6575,207500.0
2008-05-07 12:00:00,58.27,58.29,58.12,58.13,90000.0,50.6662,50.6836,50.5358,50.5445,90000.0
2008-05-07 12:10:00,58.14,58.21,58.06,58.11,51600.0,50.5532,50.614,50.4836,50.5271,51600.0
2008-05-07 12:20:00,58.09,58.16,58.01,58.09,39200.0,50.5097,50.5705,50.4401,50.5097,39200.0
2008-05-07 12:30:00,58.1,58.14,58.07,58.13,25700.0,50.5184,50.5532,50.4923,50.5445,25700.0
2008-05-07 12:40:00,58.11,58.15,57.88,57.9,56700.0,50.5271,50.5619,50.3271,50.3445,56700.0
2008-05-07 12:50:00,57.89,57.9,57.77,57.78,44800.0,50.3358,50.3445,50.2314,50.2401,44800.0
2008-05-07 13:00:00,57.78,57.86,57.74,57.8,38600.0,50.2401,50.3097,50.2054,50.2575,38600.0
2008-05-07 13:10:00,57.79,57.79,57.69,57.73,37300.0,50.2488,50.2488,50.1619,50.1967,37300.0
2008-05-07 13:20:00,57.74,57.74,57.63,57.68,46800.0,50.2054,50.2054,50.1097,50.1532,46800.0
2008-05-07 13:30:00,57.68,57.71,57.67,57.69,21600.0,50.1532,50.1793,50.1445,50.1619,21600.0
2008-05-07 13:40:00,57.67,57.67,57.56,57.66,20100.0,50.1445,50.1445,50.0488,50.1358,20100.0
2008-05-07 13:50:00,57.66,57.67,57.54,57.62,23300.0,50.1358,50.1445,50.0315,50.101,23300.0
2008-05-07 14:00:00,57.62,57.65,57.59,57.6,30100.0,50.101,50.1271,50.0749,50.0836,30100.0
2008-05-07 14:10:00,57.59,57.6,57.51,57.57,35000.0,50.0749,50.0836,50.0054,50.0575,35000.0
2008-05-07 14:20:00,57.57,57.61,57.5,57.58,60800.0,50.0575,50.0923,49.9967,50.0662,60800.0
2008-05-07 14:30:00,57.59,57.65,57.45,57.45,104500.0,50.0749,50.1271,49.9532,49.9532,104500.0
2008-05-07 14:40:00,57.45,57.46,57.32,57.35,80400.0,49.9532,49.9619,49.8402,49.8662,80400.0
2008-05-07 14:50:00,57.36,57.39,57.29,57.38,66900.0,49.8749,49.901,49.8141,49.8923,66900.0
2008-05-07 15:00:00,57.38,57.38,57.27,57.3,60100.0,49.8923,49.8923,49.7967,49.8228,60100.0
2008-05-07 15:10:00,57.31,57.41,57.29,57.32,91300.0,49.8315,49.9184,49.8141,49.8402,91300.0
2008-05-07 15:20:00,57.32,57.35,57.16,57.2,97400.0,49.8402,49.8662,49.701,49.7358,97400.0
2008-05-07 15:30:00,57.21,57.35,57.15,57.29,94700.0,49.7445,49.8662,49.6923,49.8141,94700.0
2008-05-07 15:40:00,57.3,57.49,57.28,57.45,123200.0,49.8228,49.988,49.8054,49.9532,123200.0
2008-05-07 15:50:00,57.46,57.47,57.3,57.3,220600.0,49.9619,49.9706,49.8228,49.8228,220600.0
2008-05-08 09:30:00,57.64,57.96,57.32,57.9,72100.0,50.1184,50.3966,49.8402,50.3445,72100.0
2008-05-08 09:40:00,57.92,57.99,57.53,57.89,92700.0,50.3619,50.4227,50.0228,50.3358,92700.0
2008-05-08 09:50:00,57.92,57.98,57.64,57.78,62900.0,50.3619,50.414,50.1184,50.2401,62900.0
2008-05-08 10:00:00,57.75,57.77,57.29,57.58,96700.0,50.214,50.2314,49.8141,50.0662,96700.0
2008-05-08 10:10:00,57.6,57.74,57.45,57.65,52100.0,50.0836,50.2054,49.9532,50.1271,52100.0
2008-05-08 10:20:00,57.67,57.9,57.62,57.9,30300.0,50.1445,50.3445,50.101,50.3445,30300.0
2008-05-08 10:30:00,57.9,57.96,57.75,57.78,32700.0,50.3445,50.3966,50.214,50.2401,32700.0
2008-05-08 10:40:00,57.83,58.0,57.81,57.97,31300.0,50.2836,50.4314,50.2662,50.4053,31300.0
2008-05-08 10:50:00,57.98,58.06,57.89,57.91,81800.0,50.414,50.4836,50.3358,50.3532,81800.0
2008-05-08 11:00:00,57.91,57.91,57.65,57.68,48800.0,50.3532,50.3532,50.1271,50.1532,48800.0
2008-05-08 11:10:00,57.67,57.84,57.65,57.68,27200.0,50.1445,50.2923,50.1271,50.1532,27200.0
2008-05-08 11:20:00,57.66,57.76,57.65,57.74,28600.0,50.1358,50.2227,50.1271,50.2054,28600.0
2008-05-08 11:30:00,57.73,57.73,57.52,57.52,61400.0,50.1967,50.1967,50.0141,50.0141,61400.0
2008-05-08 11:40:00,57.52,57.74,57.51,57.6,31200.0,50.0141,50.2054,50.0054,50.0836,31200.0
2008-05-08 11:50:00,57.59,57.59,57.46,57.57,22200.0,50.0749,50.0749,49.9619,50.0575,22200.0
2008-05-08 12:00:00,57.58,57.72,57.49,57.71,19100.0,50.0662,50.188,49.988,50.1793,19100.0
2008-05-08 12:10:00,57.72,57.73,57.63,57.63,22700.0,50.188,50.1967,50.1097,50.1097,22700.0
2008-05-08 12:20:00,57.64,57.64,57.59,57.61,17500.0,50.1184,50.1184,50.0749,50.0923,17500.0
2008-05-08 12:30:00,57.6,57.62,57.55,57.59,21200.0,50.0836,50.101,50.0401,50.0749,21200.0
2008-05-08 12:40:00,57.6,57.61,57.5,57.55,22500.0,50.0836,50.0923,49.9967,50.0401,22500.0
2008-05-08 12:50:00,57.55,57.62,57.53,57.59,31400.0,50.0401,50.101,50.0228,50.0749,31400.0
2008-05-08 13:00:00,57.58,57.65,57.56,57.6,39200.0,50.0662,50.1271,50.0488,50.0836,39200.0
2008-05-08 13:10:00,57.59,57.6,57.46,57.5,37400.0,50.0749,50.0836,49.9619,49.9967,37400.0
2008-05-08 13:20:00,57.51,57.63,57.5,57.6,48900.0,50.0054,50.1097,49.9967,50.0836,48900.0
2008-05-08 13:30:00,57.59,57.65,57.49,57.5,39900.0,50.0749,50.1271,49.988,49.9967,39900.0
2008-05-08 13:40:00,57.5,57.53,57.46,57.53,20900.0,49.9967,50.0228,49.9619,50.0228,20900.0
2008-05-08 13:50:00,57.52,57.6,57.51,57.58,40300.0,50.0141,50.0836,50.0054,50.0662,40300.0
2008-05-08 14:00:00,57.59,57.59,57.53,57.55,54200.0,50.0749,50.0749,50.0228,50.0401,54200.0
2008-05-08 14:10:00,57.55,57.56,57.38,57.45,63600.0,50.0401,50.0488,49.8923,49.9532,63600.0
2008-05-08 14:20:00,57.45,57.59,57.44,57.55,41400.0,49.9532,50.0749,49.9445,50.0401,41400.0
2008-05-08 14:30:00,57.54,57.55,57.46,57.46,19800.0,50.0315,50.0401,49.9619,49.9619,19800.0
2008-05-08 14:40:00,57.47,57.47,57.33,57.36,25100.0,49.9706,49.9706,49.8489,49.8749,25100.0
2008-05-08 14:50:00,57.37,57.37,57.23,57.25,41300.0,49.8836,49.8836,49.7619,49.7793,41300.0
2008-05-08 15:00:00,57.24,57.3,57.18,57.25,46400.0,49.7706,49.8228,49.7184,49.7793,46400.0
2008-05-08 15:10:00,57.26,57.26,57.02,57.1,61500.0,49.788,49.788,49.5793,49.6489,61500.0
2008-05-08 15:20:00,57.1,57.3,57.02,57.25,49200.0,49.6489,49.8228,49.5793,49.7793,49200.0
2008-05-08 15:30:00,57.25,57.27,57.14,57.23,42000.0,49.7793,49.7967,49.6836,49.7619,42000.0
2008-05-08 15:40:00,57.22,57.22,57.1,57.2,60300.0,49.7532,49.7532,49.6489,49.7358,60300.0
2008-05-08 15:50:00,57.21,57.33,57.16,57.27,95500.0,49.7445,49.8489,49.701,49.7967,95500.0
2008-05-09 09:30:00,56.64,57.33,56.38,56.67,62500.0,49.2489,49.8489,49.0228,49.275,62500.0
2008-05-09 09:40:00,56.67,57.09,56.55,57.05,61000.0,49.275,49.6402,49.1706,49.6054,61000.0
2008-05-09 09:50:00,57.1,57.24,57.07,57.14,60700.0,49.6489,49.7706,49.6228,49.6836,60700.0
2008-05-09 10:00:00,57.13,57.51,57.12,57.41,81900.0,49.675,50.0054,49.6663,49.9184,81900.0
2008-05-09 10:10:00,57.41,57.41,57.12,57.38,24700.0,49.9184,49.9184,49.6663,49.8923,24700.0
2008-05-09 10:20:00,57.38,57.51,57.28,57.48,29600.0,49.8923,50.0054,49.8054,49.9793,29600.0
2008-05-09 10:30:00,57.48,57.65,57.48,57.61,94600.0,49.9793,50.1271,49.9793,50.0923,94600.0
2008-05-09 10:40:00,57.61,57.61,57.37,57.41,34900.0,50.0923,50.0923,49.8836,49.9184,34900.0
2008-05-09 10:50:00,57.4,57.41,57.37,57.39,131200.0,49.9097,49.9184,49.8836,49.901,131200.0
2008-05-09 11:00:00,57.4,57.42,57.06,57.1,50000.0,49.9097,49.9271,49.6141,49.6489,50000.0
2008-05-09 11:10:00,57.1,57.12,57.04,57.1,36700.0,49.6489,49.6663,49.5967,49.6489,36700.0
2008-05-09 11:20:00,57.11,57.15,57.09,57.13,44200.0,49.6576,49.6923,49.6402,49.675,44200.0
2008-05-09 11:30:00,57.13,57.14,57.1,57.11,21800.0,49.675,49.6836,49.6489,49.6576,21800.0
2008-05-09 11:40:00,57.12,57.14,57.1,57.14,68800.0,49.6663,49.6836,49.6489,49.6836,68800.0
2008-05-09 11:50:00,57.13,57.22,57.11,57.18,43800.0,49.675,49.7532,49.6576,49.7184,43800.0
2008-05-09 12:00:00,57.18,57.18,57.1,57.11,16700.0,49.7184,49.7184,49.6489,49.6576,16700.0
2008-05-09 12:10:00,57.11,57.15,57.1,57.11,18500.0,49.6576,49.6923,49.6489,49.6576,18500.0
2008-05-09 12:20:00,57.11,57.11,56.99,57.0,53900.0,49.6576,49.6576,49.5532,49.5619,53900.0
2008-05-09 12:30:00,57.0,57.04,56.92,57.0,21000.0,49.5619,49.5967,49.4924,49.5619,21000.0
2008-05-09 12:40:00,57.0,57.0,56.91,56.96,9000.0,49.5619,49.5619,49.4837,49.5271,9000.0
2008-05-09 12:50:00,56.95,57.02,56.94,57.02,6900.0,49.5184,49.5793,49.5097,49.5793,6900.0
2008-05-09 13:00:00,57.02,57.03,56.96,56.96,11000.0,49.5793,49.588,49.5271,49.5271,11000.0
2008-05-09 13:10:00,56.96,56.99,56.88,56.92,27400.0,49.5271,49.5532,49.4576,49.4924,27400.0
2008-05-09 13:20:00,56.93,57.02,56.89,56.91,22800.0,49.5011,49.5793,49.4663,49.4837,22800.0
2008-05-09 13:30:00,56.9,56.96,56.89,56.96,22100.0,49.475,49.5271,49.4663,49.5271,22100.0
2008-05-09 13:40:00,56.95,57.01,56.94,56.97,18900.0,49.5184,49.5706,49.5097,49.5358,18900.0
2008-05-09 13:50:00,56.96,57.08,56.96,57.08,13400.0,49.5271,49.6315,49.5271,49.6315,13400.0
2008-05-09 14:00:00,57.07,57.07,56.98,56.99,18700.0,49.6228,49.6228,49.5445,49.5532,18700.0
2008-05-09 14:10:00,57.01,57.07,56.92,57.04,17500.0,49.5706,49.6228,49.4924,49.5967,17500.0
2008-05-09 14:20:00,57.03,57.03,56.98,56.99,24200.0,49.588,49.588,49.5445,49.5532,24200.0
2008-05-09 14:30:00,56.98,57.03,56.98,57.03,40600.0,49.5445,49.588,49.5445,49.588,40600.0
2008-05-09 14:40:00,57.04,57.04,56.99,57.0,18700.0,49.5967,49.5967,49.5532,49.5619,18700.0
2008-05-09 14:50:00,56.99,57.07,56.99,57.01,51400.0,49.5532,49.6228,49.5532,49.5706,51400.0
2008-05-09 15:00:00,57.0,57.05,56.98,57.04,19100.0,49.5619,49.6054,49.5445,49.5967,19100.0
2008-05-09 15:10:00,57.04,57.06,56.95,56.97,35200.0,49.5967,49.6141,49.5184,49.5358,35200.0
2008-05-09 15:20:00,56.97,57.05,56.95,57.04,45500.0,49.5358,49.6054,49.5184,49.5967,45500.0
2008-05-09 15:30:00,57.04,57.28,57.03,57.26,64700.0,49.5967,49.8054,49.588,49.788,64700.0
2008-05-09 15:40:00,57.25,57.32,57.16,57.3,114600.0,49.7793,49.8402,49.701,49.8228,114600.0
2008-05-09 15:50:00,57.3,57.35,57.25,57.27,115100.0,49.8228,49.8662,49.7793,49.7967,115100.0
2008-05-12 09:30:00,57.29,57.38,57.21,57.32,24000.0,49.8141,49.8923,49.7445,49.8402,24000.0
2008-05-12 09:40:00,57.31,57.6,57.31,57.41,48600.0,49.8315,50.0836,49.8315,49.9184,48600.0
2008-05-12 09:50:00,57.41,57.41,57.21,57.26,29700.0,49.9184,49.9184,49.7445,49.788,29700.0
2008-05-12 10:00:00,57.24,57.29,57.21,57.27,24300.0,49.7706,49.8141,49.7445,49.7967,24300.0
2008-05-12 10:10:00,57.27,57.27,57.14,57.17,24300.0,49.7967,49.7967,49.6836,49.7097,24300.0
2008-05-12 10:20:00,57.15,57.48,57.15,57.41,38800.0,49.6923,49.9793,49.6923,49.9184,38800.0
2008-05-12 10:30:00,57.42,57.42,57.3,57.33,33500.0,49.9271,49.9271,49.8228,49.8489,33500.0
2008-05-12 10:40:00,57.33,57.56,57.26,57.53,33100.0,49.8489,50.0488,49.788,50.0228,33100.0
2008-05-12 10:50:00,57.53,57.75,57.51,57.71,41800.0,50.0228,50.214,50.0054,50.1793,41800.0
2008-05-12 11:00:00,57.71,57.8,57.7,57.76,35700.0,50.1793,50.2575,50.1706,50.2227,35700.0
2008-05-12 11:10:00,57.77,57.78,57.75,57.77,37800.0,50.2314,50.2401,50.214,50.2314,37800.0
2008-05-12 11:20:00,57.78,57.78,57.75,57.76,41300.0,50.2401,50.2401,50.214,50.2227,41300.0
2008-05-12 11:30:00,57.76,57.77,57.67,57.69,43300.0,50.2227,50.2314,50.1445,50.1619,43300.0
2008-05-12 11:40:00,57.68,57.69,57.63,57.66,26400.0,50.1532,50.1619,50.1097,50.1358,26400.0
2008-05-12 11:50:00,57.65,57.66,57.51,57.54,26300.0,50.1271,50.1358,50.0054,50.0315,26300.0
2008-05-12 12:00:00,57.54,57.72,57.54,57.7,16000.0,50.0315,50.188,50.0315,50.1706,16000.0
2008-05-12 12:10:00,57.68,57.71,57.59,57.62,17400.0,50.1532,50.1793,50.0749,50.101,17400.0
2008-05-12 12:20:00,57.62,57.62,57.57,57.58,8900.0,50.101,50.101,50.0575,50.0662,8900.0
2008-05-12 12:30:00,57.56,57.57,57.48,57.5,15300.0,50.0488,50.0575,49.9793,49.9967,15300.0
2008-05-12 12:40:00,57.51,57.51,57.45,57.48,11200.0,50.0054,50.0054,49.9532,49.9793,11200.0
2008-05-12 12:50:00,57.47,57.58,57.46,57.57,8400.0,49.9706,50.0662,49.9619,50.0575,8400.0
2008-05-12 13:00:00,57.57,57.58,57.5,57.51,16100.0,50.0575,50.0662,49.9967,50.0054,16100.0
2008-05-12 13:10:00,57.51,57.53,57.48,57.53,8600.0,50.0054,50.0228,49.9793,50.0228,8600.0
2008-05-12 13:20:00,57.53,57.53,57.49,57.49,9700.0,50.0228,50.0228,49.988,49.988,9700.0
2008-05-12 13:30:00,57.49,57.5,57.42,57.43,14700.0,49.988,49.9967,49.9271,49.9358,14700.0
2008-05-12 13:40:00,57.43,57.44,57.4,57.42,12100.0,49.9358,49.9445,49.9097,49.9271,12100.0
2008-05-12 13:50:00,57.42,57.42,57.37,57.38,11400.0,49.9271,49.9271,49.8836,49.8923,11400.0
2008-05-12 14:00:00,57.38,57.43,57.36,57.42,10900.0,49.8923,49.9358,49.8749,49.9271,10900.0
2008-05-12 14:10:00,57.42,57.47,57.42,57.47,16600.0,49.9271,49.9706,49.9271,49.9706,16600.0
2008-05-12 14:20:00,57.47,57.59,57.43,57.58,24400.0,49.9706,50.0749,49.9358,50.0662,24400.0
2008-05-12 14:30:00,57.58,57.65,57.57,57.62,20400.0,50.0662,50.1271,50.0575,50.101,20400.0
2008-05-12 14:40:00,57.63,57.65,57.6,57.63,114900.0,50.1097,50.1271,50.0836,50.1097,114900.0
2008-05-12 14:50:00,57.64,57.75,57.64,57.73,29600.0,50.1184,50.214,50.1184,50.1967,29600.0
2008-05-12 15:00:00,57.71,57.8,57.7,57.79,28700.0,50.1793,50.2575,50.1706,50.2488,28700.0
2008-05-12 15:10:00,57.79,57.84,57.78,57.79,36400.0,50.2488,50.2923,50.2401,50.2488,36400.0
2008-05-12 15:20:00,57.79,57.81,57.73,57.74,42100.0,50.2488,50.2662,50.1967,50.2054,42100.0
2008-05-12 15:30:00,57.74,57.75,57.7,57.72,47600.0,50.2054,50.214,50.1706,50.188,47600.0
2008-05-12 15:40:00,57.71,57.85,57.7,57.84,52900.0,50.1793,50.301,50.1706,50.2923,52900.0
2008-05-12 15:50:00,57.85,57.86,57.8,57.85,75100.0,50.301,50.3097,50.2575,50.301,75100.0
2008-05-13 09:30:00,58.4,58.68,57.32,57.98,111900.0,50.7792,51.0227,49.8402,50.414,111900.0
2008-05-13 09:40:00,57.97,58.1,57.9,57.92,59800.0,50.4053,50.5184,50.3445,50.3619,59800.0
2008-05-13 09:50:00,57.92,57.93,57.85,57.91,57400.0,50.3619,50.3706,50.301,50.3532,57400.0
2008-05-13 10:00:00,57.9,58.15,57.9,58.04,42500.0,50.3445,50.5619,50.3445,50.4662,42500.0
2008-05-13 10:10:00,58.02,58.02,57.97,57.99,37600.0,50.4488,50.4488,50.4053,50.4227,37600.0
2008-05-13 10:20:00,57.99,58.1,57.98,58.07,30800.0,50.4227,50.5184,50.414,50.4923,30800.0
2008-05-13 10:30:00,58.06,58.16,58.05,58.15,59300.0,50.4836,50.5705,50.4749,50.5619,59300.0
2008-05-13 10:40:00,58.14,58.15,57.96,57.98,29100.0,50.5532,50.5619,50.3966,50.414,29100.0
2008-05-13 10:50:00,57.99,57.99,57.77,57.78,32300.0,50.4227,50.4227,50.2314,50.2401,32300.0
2008-05-13 11:00:00,57.78,57.86,57.66,57.79,38700.0,50.2401,50.3097,50.1358,50.2488,38700.0
2008-05-13 11:10:00,57.79,57.93,57.79,57.92,28100.0,50.2488,50.3706,50.2488,50.3619,28100.0
2008-05-13 11:20:00,57.92,57.96,57.81,57.92,32400.0,50.3619,50.3966,50.2662,50.3619,32400.0
2008-05-13 11:30:00,57.93,57.93,57.88,57.9,30200.0,50.3706,50.3706,50.3271,50.3445,30200.0
2008-05-13 11:40:00,57.9,57.97,57.88,57.91,39600.0,50.3445,50.4053,50.3271,50.3532,39600.0
2008-05-13 11:50:00,57.91,57.95,57.85,57.92,35200.0,50.3532,50.388,50.301,50.3619,35200.0
2008-05-13 12:00:00,57.94,57.95,57.89,57.9,45000.0,50.3793,50.388,50.3358,50.3445,45000.0
2008-05-13 12:10:00,57.9,58.03,57.89,58.03,33200.0,50.3445,50.4575,50.3358,50.4575,33200.0
2008-05-13 12:20:00,58.03,58.04,57.96,58.0,17000.0,50.4575,50.4662,50.3966,50.4314,17000.0
2008-05-13 12:30:00,58.01,58.03,57.99,57.99,13500.0,50.4401,50.4575,50.4227,50.4227,13500.0
2008-05-13 12:40:00,58.0,58.02,57.96,57.96,28000.0,50.4314,50.4488,50.3966,50.3966,28000.0
2008-05-13 12:50:00,57.96,57.99,57.94,57.94,36700.0,50.3966,50.4227,50.3793,50.3793,36700.0
2008-05-13 13:00:00,57.94,57.96,57.83,57.83,22900.0,50.3793,50.3966,50.2836,50.2836,22900.0
2008-05-13 13:10:00,57.82,57.83,57.75,57.76,25400.0,50.2749,50.2836,50.214,50.2227,25400.0
2008-05-13 13:20:00,57.76,57.79,57.71,57.77,26000.0,50.2227,50.2488,50.1793,50.2314,26000.0
2008-05-13 13:30:00,57.77,57.89,57.76,57.88,23600.0,50.2314,50.3358,50.2227,50.3271,23600.0
2008-05-13 13:40:00,57.88,58.01,57.88,57.99,23000.0,50.3271,50.4401,50.3271,50.4227,23000.0
2008-05-13 13:50:00,57.99,58.02,57.95,57.99,52200.0,50.4227,50.4488,50.388,50.4227,52200.0
2008-05-13 14:00:00,57.99,58.05,57.99,58.01,51000.0,50.4227,50.4749,50.4227,50.4401,51000.0
2008-05-13 14:10:00,58.0,58.03,57.98,58.0,27300.0,50.4314,50.4575,50.414,50.4314,27300.0
2008-05-13 14:20:00,58.0,58.05,57.99,58.02,33000.0,50.4314,50.4749,50.4227,50.4488,33000.0
2008-05-13 14:30:00,58.01,58.06,58.0,58.0,41200.0,50.4401,50.4836,50.4314,50.4314,41200.0
2008-05-13 14:40:00,58.0,58.02,57.98,58.0,49400.0,50.4314,50.4488,50.414,50.4314,49400.0
2008-05-13 14:50:00,58.0,58.09,58.0,58.06,32200.0,50.4314,50.5097,50.4314,50.4836,32200.0
2008-05-13 15:00:00,58.07,58.16,58.06,58.14,27800.0,50.4923,50.5705,50.4836,50.5532,27800.0
2008-05-13 15:10:00,58.14,58.15,58.04,58.05,39200.0,50.5532,50.5619,50.4662,50.4749,39200.0
2008-05-13 15:20:00,58.05,58.09,58.0,58.01,46800.0,50.4749,50.5097,50.4314,50.4401,46800.0
2008-05-13 15:30:00,58.01,58.08,57.99,58.0,43300.0,50.4401,50.501,50.4227,50.4314,43300.0
2008-05-13 15:40:00,58.0,58.14,57.99,58.14,77300.0,50.4314,50.5532,50.4227,50.5532,77300.0
2008-05-13 15:50:00,58.14,58.14,58.01,58.04,65800.0,50.5532,50.5532,50.4401,50.4662,65800.0
2008-05-14 09:30:00,58.3,58.58,58.28,58.58,44300.0,50.6923,50.9357,50.6749,50.9357,44300.0
2008-05-14 09:40:00,58.56,59.08,58.56,59.08,61100.0,50.9184,51.3705,50.9184,51.3705,61100.0
2008-05-14 09:50:00,59.08,59.12,58.86,58.9,54500.0,51.3705,51.4053,51.1792,51.214,54500.0
2008-05-14 10:00:00,58.9,58.91,58.67,58.88,43400.0,51.214,51.2227,51.014,51.1966,43400.0
2008-05-14 10:10:00,58.86,58.94,58.68,58.91,40900.0,51.1792,51.2488,51.0227,51.2227,40900.0
2008-05-14 10:20:00,58.92,58.93,58.75,58.83,23400.0,51.2314,51.2401,51.0836,51.1531,23400.0
2008-05-14 10:30:00,58.83,58.88,58.7,58.79,110700.0,51.1531,51.1966,51.0401,51.1183,110700.0
2008-05-14 10:40:00,58.79,58.82,58.7,58.7,16300.0,51.1183,51.1444,51.0401,51.0401,16300.0
2008-05-14 10:50:00,58.69,58.7,58.54,58.54,27100.0,51.0314,51.0401,50.901,50.901,27100.0
2008-05-14 11:00:00,58.55,58.63,58.53,58.63,14100.0,50.9097,50.9792,50.8923,50.9792,14100.0
2008-05-14 11:10:00,58.63,58.7,58.6,58.67,9400.0,50.9792,51.0401,50.9531,51.014,9400.0
2008-05-14 11:20:00,58.68,58.7,58.63,58.67,10400.0,51.0227,51.0401,50.9792,51.014,10400.0
2008-05-14 11:30:00,58.69,58.71,58.66,58.68,42500.0,51.0314,51.0488,51.0053,51.0227,42500.0
2008-05-14 11:40:00,58.69,58.7,58.66,58.7,20100.0,51.0314,51.0401,51.0053,51.0401,20100.0
2008-05-14 11:50:00,58.68,58.75,58.6,58.68,110000.0,51.0227,51.0836,50.9531,51.0227,110000.0
2008-05-14 12:00:00,58.67,58.72,58.15,58.71,44400.0,51.014,51.0575,50.5619,51.0488,44400.0
2008-05-14 12:10:00,58.7,58.72,58.68,58.7,23300.0,51.0401,51.0575,51.0227,51.0401,23300.0
2008-05-14 12:20:00,58.69,58.77,58.69,58.71,71800.0,51.0314,51.1009,51.0314,51.0488,71800.0
2008-05-14 12:30:00,58.7,58.77,58.7,58.74,9100.0,51.0401,51.1009,51.0401,51.0749,9100.0
2008-05-14 12:40:00,58.74,58.8,58.7,58.72,15600.0,51.0749,51.127,51.0401,51.0575,15600.0
2008-05-14 12:50:00,58.7,58.76,58.69,58.76,4800.0,51.0401,51.0923,51.0314,51.0923,4800.0
2008-05-14 13:00:00,58.77,58.8,58.76,58.8,11200.0,51.1009,51.127,51.0923,51.127,11200.0
2008-05-14 13:10:00,58.8,58.82,58.79,58.8,10400.0,51.127,51.1444,51.1183,51.127,10400.0
2008-05-14 13:20:00,58.79,58.82,58.79,58.82,10800.0,51.1183,51.1444,51.1183,51.1444,10800.0
2008-05-14 13:30:00,58.81,58.89,58.81,58.89,12600.0,51.1357,51.2053,51.1357,51.2053,12600.0
2008-05-14 13:40:00,58.89,58.93,58.89,58.89,15500.0,51.2053,51.2401,51.2053,51.2053,15500.0
2008-05-14 13:50:00,58.89,58.91,58.76,58.8,13500.0,51.2053,51.2227,51.0923,51.127,13500.0
2008-05-14 14:00:00,58.79,58.82,58.78,58.8,54900.0,51.1183,51.1444,51.1096,51.127,54900.0
2008-05-14 14:10:00,58.8,58.81,58.78,58.8,22900.0,51.127,51.1357,51.1096,51.127,22900.0
2008-05-14 14:20:00,58.8,58.82,58.76,58.77,21500.0,51.127,51.1444,51.0923,51.1009,21500.0
2008-05-14 14:30:00,58.77,58.8,58.75,58.76,24500.0,51.1009,51.127,51.0836,51.0923,24500.0
2008-05-14 14:40:00,58.75,58.76,58.73,58.73,15700.0,51.0836,51.0923,51.0662,51.0662,15700.0
2008-05-14 14:50:00,58.73,58.77,58.72,58.75,23700.0,51.0662,51.1009,51.0575,51.0836,23700.0
2008-05-14 15:00:00,58.75,58.78,58.73,58.74,21900.0,51.0836,51.1096,51.0662,51.0749,21900.0
2008-05-14 15:10:00,58.75,58.77,58.71,58.73,24800.0,51.0836,51.1009,51.0488,51.0662,24800.0
2008-05-14 15:20:00,58.73,58.75,58.62,58.62,34800.0,51.0662,51.0836,50.9705,50.9705,34800.0
2008-05-14 15:30:00,58.64,58.65,58.52,58.57,51400.0,50.9879,50.9966,50.8836,50.927,51400.0
2008-05-14 15:40:00,58.57,58.59,58.42,58.49,73500.0,50.927,50.9444,50.7966,50.8575,73500.0
2008-05-14 15:50:00,58.49,58.58,58.45,58.58,122800.0,50.8575,50.9357,50.8227,50.9357,122800.0
2008-05-15 09:30:00,58.37,58.37,58.12,58.31,40700.0,50.7531,50.7531,50.5358,50.701,40700.0
2008-05-15 09:40:00,58.28,58.36,58.24,58.29,26400.0,50.6749,50.7444,50.6401,50.6836,26400.0
2008-05-15 09:50:00,58.3,58.38,58.26,58.31,54100.0,50.6923,50.7618,50.6575,50.701,54100.0
2008-05-15 10:00:00,58.32,58.4,58.21,58.24,132100.0,50.7097,50.7792,50.614,50.6401,132100.0
2008-05-15 10:10:00,58.24,58.25,58.09,58.11,28500.0,50.6401,50.6488,50.5097,50.5271,28500.0
2008-05-15 10:20:00,58.11,58.29,58.11,58.22,21800.0,50.5271,50.6836,50.5271,50.6227,21800.0
2008-05-15 10:30:00,58.21,58.26,58.2,58.24,28600.0,50.614,50.6575,50.6053,50.6401,28600.0
2008-05-15 10:40:00,58.24,58.26,58.22,58.22,39000.0,50.6401,50.6575,50.6227,50.6227,39000.0
2008-05-15 10:50:00,58.22,58.25,58.0,58.02,29000.0,50.6227,50.6488,50.4314,50.4488,29000.0
2008-05-15 11:00:00,58.02,58.11,58.02,58.1,25500.0,50.4488,50.5271,50.4488,50.5184,25500.0
2008-05-15 11:10:00,58.1,58.13,58.09,58.11,24400.0,50.5184,50.5445,50.5097,50.5271,24400.0
2008-05-15 11:20:00,58.11,58.17,58.11,58.15,12800.0,50.5271,50.5792,50.5271,50.5619,12800.0
2008-05-15 11:30:00,58.15,58.17,58.1,58.11,22100.0,50.5619,50.5792,50.5184,50.5271,22100.0
2008-05-15 11:40:00,58.1,58.15,58.08,58.12,18500.0,50.5184,50.5619,50.501,50.5358,18500.0
2008-05-15 11:50:00,58.12,58.18,58.1,58.17,9200.0,50.5358,50.5879,50.5184,50.5792,9200.0
2008-05-15 12:00:00,58.16,58.27,58.16,58.27,17100.0,50.5705,50.6662,50.5705,50.6662,17100.0
2008-05-15 12:10:00,58.28,58.3,58.25,58.25,17600.0,50.6749,50.6923,50.6488,50.6488,17600.0
2008-05-15 12:20:00,58.26,58.34,58.25,58.28,15400.0,50.6575,50.7271,50.6488,50.6749,15400.0
2008-05-15 12:30:00,58.27,58.33,58.27,58.29,33700.0,50.6662,50.7184,50.6662,50.6836,33700.0
2008-05-15 12:40:00,58.29,58.42,58.28,58.42,14200.0,50.6836,50.7966,50.6749,50.7966,14200.0
2008-05-15 12:50:00,58.42,58.49,58.42,58.49,10000.0,50.7966,50.8575,50.7966,50.8575,10000.0
2008-05-15 13:00:00,58.49,58.72,58.49,58.7,23300.0,50.8575,51.0575,50.8575,51.0401,23300.0
2008-05-15 13:10:00,58.71,58.77,58.7,58.73,23800.0,51.0488,51.1009,51.0401,51.0662,23800.0
2008-05-15 13:20:00,58.75,58.76,58.7,58.72,24200.0,51.0836,51.0923,51.0401,51.0575,24200.0
2008-05-15 13:30:00,58.71,58.73,58.69,58.71,43700.0,51.0488,51.0662,51.0314,51.0488,43700.0
2008-05-15 13:40:00,58.7,58.72,58.61,58.69,14100.0,51.0401,51.0575,50.9618,51.0314,14100.0
2008-05-15 13:50:00,58.68,58.69,58.55,58.58,15800.0,51.0227,51.0314,50.9097,50.9357,15800.0
2008-05-15 14:00:00,58.57,58.75,58.56,58.7,33700.0,50.927,51.0836,50.9184,51.0401,33700.0
2008-05-15 14:10:00,58.73,58.85,58.72,58.84,45900.0,51.0662,51.1705,51.0575,51.1618,45900.0
2008-05-15 14:20:00,58.83,58.95,58.78,58.88,97800.0,51.1531,51.2575,51.1096,51.1966,97800.0
2008-05-15 14:30:00,58.88,58.89,58.85,58.88,26300.0,51.1966,51.2053,51.1705,51.1966,26300.0
2008-05-15 14:40:00,58.87,58.9,58.86,58.89,52700.0,51.1879,51.214,51.1792,51.2053,52700.0
2008-05-15 14:50:00,58.88,58.99,58.87,58.88,49700.0,51.1966,51.2922,51.1879,51.1966,49700.0
2008-05-15 15:00:00,58.88,58.99,58.86,58.9,93800.0,51.1966,51.2922,51.1792,51.214,93800.0
2008-05-15 15:10:00,58.92,58.93,58.82,58.86,23500.0,51.2314,51.2401,51.1444,51.1792,23500.0
2008-05-15 15:20:00,58.88,58.88,58.78,58.78,30300.0,51.1966,51.1966,51.1096,51.1096,30300.0
2008-05-15 15:30:00,58.79,58.8,58.73,58.75,49500.0,51.1183,51.127,51.0662,51.0836,49500.0
2008-05-15 15:40:00,58.75,58.98,58.75,58.94,56800.0,51.0836,51.2835,51.0836,51.2488,56800.0
2008-05-15 15:50:00,58.93,58.93,58.7,58.81,97000.0,51.2401,51.2401,51.0401,51.1357,97000.0
2008-05-16 09:30:00,58.39,59.05,58.22,58.31,193900.0,50.7705,51.3444,50.6227,50.701,193900.0
2008-05-16 09:40:00,58.31,58.45,58.26,58.42,41100.0,50.701,50.8227,50.6575,50.7966,41100.0
2008-05-16 09:50:00,58.41,58.5,58.39,58.41,16000.0,50.7879,50.8662,50.7705,50.7879,16000.0
2008-05-16 10:00:00,58.41,58.54,58.38,58.53,17500.0,50.7879,50.901,50.7618,50.8923,17500.0
2008-05-16 10:10:00,58.53,58.6,58.51,58.51,26900.0,50.8923,50.9531,50.8749,50.8749,26900.0
2008-05-16 10:20:00,58.52,58.53,58.38,58.48,13500.0,50.8836,50.8923,50.7618,50.8488,13500.0
2008-05-16 10:30:00,58.48,58.56,58.48,58.53,13100.0,50.8488,50.9184,50.8488,50.8923,13100.0
2008-05-16 10:40:00,58.55,58.56,58.44,58.44,21600.0,50.9097,50.9184,50.814,50.814,21600.0
2008-05-16 10:50:00,58.45,58.52,58.35,58.43,19700.0,50.8227,50.8836,50.7358,50.8053,19700.0
2008-05-16 11:00:00,58.42,58.63,58.42,58.61,35900.0,50.7966,50.9792,50.7966,50.9618,35900.0
2008-05-16 11:10:00,58.61,58.63,58.47,58.48,24500.0,50.9618,50.9792,50.8401,50.8488,24500.0
2008-05-16 11:20:00,58.48,58.5,58.45,58.48,5300.0,50.8488,50.8662,50.8227,50.8488,5300.0
2008-05-16 11:30:00,58.5,58.55,58.46,58.53,56800.0,50.8662,50.9097,50.8314,50.8923,56800.0
2008-05-16 11:40:00,58.53,58.53,58.49,58.5,49600.0,50.8923,50.8923,50.8575,50.8662,49600.0
2008-05-16 11:50:00,58.51,58.52,58.47,58.49,507500.0,50.8749,50.8836,50.8401,50.8575,507500.0
2008-05-16 12:00:00,58.5,58.5,58.45,58.48,32000.0,50.8662,50.8662,50.8227,50.8488,32000.0
2008-05-16 12:10:00,58.49,58.51,58.47,58.5,43300.0,50.8575,50.8749,50.8401,50.8662,43300.0
2008-05-16 12:20:00,58.5,58.55,58.49,58.55,20200.0,50.8662,50.9097,50.8575,50.9097,20200.0
2008-05-16 12:30:00,58.55,58.61,58.54,58.58,20600.0,50.9097,50.9618,50.901,50.9357,20600.0
2008-05-16 12:40:00,58.58,58.61,58.57,58.59,16100.0,50.9357,50.9618,50.927,50.9444,16100.0
2008-05-16 12:50:00,58.58,58.63,58.57,58.59,31900.0,50.9357,50.9792,50.927,50.9444,31900.0
2008-05-16 13:00:00,58.59,58.66,58.58,58.66,18100.0,50.9444,51.0053,50.9357,51.0053,18100.0
2008-05-16 13:10:00,58.66,58.7,58.56,58.57,18300.0,51.0053,51.0401,50.9184,50.927,18300.0
2008-05-16 13:20:00,58.58,58.67,58.56,58.67,6800.0,50.9357,51.014,50.9184,51.014,6800.0
2008-05-16 13:30:00,58.68,58.8,58.65,58.79,41800.0,51.0227,51.127,50.9966,51.1183,41800.0
2008-05-16 13:40:00,58.79,58.85,58.79,58.85,23200.0,51.1183,51.1705,51.1183,51.1705,23200.0
2008-05-16 13:50:00,58.85,58.94,58.83,58.91,33500.0,51.1705,51.2488,51.1531,51.2227,33500.0
2008-05-16 14:00:00,58.93,58.95,58.83,58.89,48300.0,51.2401,51.2575,51.1531,51.2053,48300.0
2008-05-16 14:10:00,58.89,58.96,58.86,58.94,25600.0,51.2053,51.2662,51.1792,51.2488,25600.0
2008-05-16 14:20:00,58.94,58.99,58.87,58.88,43200.0,51.2488,51.2922,51.1879,51.1966,43200.0
2008-05-16 14:30:00,58.88,58.92,58.85,58.9,28300.0,51.1966,51.2314,51.1705,51.214,28300.0
2008-05-16 14:40:00,58.9,58.96,58.87,58.93,19800.0,51.214,51.2662,51.1879,51.2401,19800.0
2008-05-16 14:50:00,58.93,58.95,58.91,58.94,17000.0,51.2401,51.2575,51.2227,51.2488,17000.0
2008-05-16 15:00:00,58.94,58.97,58.89,58.94,1029900.0,51.2488,51.2748,51.2053,51.2488,1029900.0
2008-05-16 15:10:00,58.95,58.96,58.92,58.93,26200.0,51.2575,51.2662,51.2314,51.2401,26200.0
2008-05-16 15:20:00,58.94,58.98,58.92,58.92,44500.0,51.2488,51.2835,51.2314,51.2314,44500.0
2008-05-16 15:30:00,58.91,58.93,58.82,58.84,63600.0,51.2227,51.2401,51.1444,51.1618,63600.0
2008-05-16 15:40:00,58.84,58.84,58.61,58.61,135600.0,51.1618,51.1618,50.9618,50.9618,135600.0
2008-05-16 15:50:00,58.61,58.62,58.54,58.57,145300.0,50.9618,50.9705,50.901,50.927,145300.0
2008-05-19 09:30:00,58.57,58.57,58.13,58.32,25000.0,50.927,50.927,50.5445,50.7097,25000.0
2008-05-19 09:40:00,58.3,58.32,58.13,58.16,99200.0,50.6923,50.7097,50.5445,50.5705,99200.0
2008-05-19 09:50:00,58.18,58.41,58.17,58.41,37200.0,50.5879,50.7879,50.5792,50.7879,37200.0
2008-05-19 10:00:00,58.43,58.46,58.12,58.16,63600.0,50.8053,50.8314,50.5358,50.5705,63600.0
2008-05-19 10:10:00,58.15,58.24,58.09,58.18,22900.0,50.5619,50.6401,50.5097,50.5879,22900.0
2008-05-19 10:20:00,58.21,58.35,58.2,58.34,15700.0,50.614,50.7358,50.6053,50.7271,15700.0
2008-05-19 10:30:00,58.35,58.4,58.34,58.38,33000.0,50.7358,50.7792,50.7271,50.7618,33000.0
2008-05-19 10:40:00,58.39,58.43,58.38,58.41,23400.0,50.7705,50.8053,50.7618,50.7879,23400.0
2008-05-19 10:50:00,58.4,58.42,58.4,58.42,9000.0,50.7792,50.7966,50.7792,50.7966,9000.0
2008-05-19 11:00:00,58.42,58.56,58.42,58.44,60100.0,50.7966,50.9184,50.7966,50.814,60100.0
2008-05-19 11:10:00,58.44,58.61,58.44,58.61,33400.0,50.814,50.9618,50.814,50.9618,33400.0
2008-05-19 11:20:00,58.6,58.79,58.6,58.65,37200.0,50.9531,51.1183,50.9531,50.9966,37200.0
2008-05-19 11:30:00,58.64,58.66,58.4,58.43,69700.0,50.9879,51.0053,50.7792,50.8053,69700.0
2008-05-19 11:40:00,58.44,58.5,58.42,58.5,19900.0,50.814,50.8662,50.7966,50.8662,19900.0
2008-05-19 11:50:00,58.49,58.59,58.49,58.56,10800.0,50.8575,50.9444,50.8575,50.9184,10800.0
2008-05-19 12:00:00,58.56,58.58,58.48,58.55,19200.0,50.9184,50.9357,50.8488,50.9097,19200.0
2008-05-19 12:10:00,58.55,58.55,58.38,58.38,20100.0,50.9097,50.9097,50.7618,50.7618,20100.0
2008-05-19 12:20:00,58.38,58.41,58.35,58.38,18200.0,50.7618,50.7879,50.7358,50.7618,18200.0
2008-05-19 12:30:00,58.4,58.48,58.26,58.27,16000.0,50.7792,50.8488,50.6575,50.6662,16000.0
2008-05-19 12:40:00,58.27,58.37,58.24,58.25,10200.0,50.6662,50.7531,50.6401,50.6488,10200.0
2008-05-19 12:50:00,58.27,58.41,58.25,58.4,15100.0,50.6662,50.7879,50.6488,50.7792,15100.0
2008-05-19 13:00:00,58.4,58.54,58.38,58.5,67100.0,50.7792,50.901,50.7618,50.8662,67100.0
2008-05-19 13:10:00,58.49,58.5,58.42,58.48,9500.0,50.8575,50.8662,50.7966,50.8488,9500.0
2008-05-19 13:20:00,58.48,58.6,58.45,58.5,39900.0,50.8488,50.9531,50.8227,50.8662,39900.0
2008-05-19 13:30:00,58.5,58.5,58.43,58.48,36600.0,50.8662,50.8662,50.8053,50.8488,36600.0
2008-05-19 13:40:00,58.47,58.52,58.45,58.48,32200.0,50.8401,50.8836,50.8227,50.8488,32200.0
2008-05-19 13:50:00,58.45,58.51,58.35,58.38,17700.0,50.8227,50.8749,50.7358,50.7618,17700.0
2008-05-19 14:00:00,58.39,58.46,58.28,58.28,55300.0,50.7705,50.8314,50.6749,50.6749,55300.0
2008-05-19 14:10:00,58.28,58.31,58.09,58.16,22800.0,50.6749,50.701,50.5097,50.5705,22800.0
2008-05-19 14:20:00,58.18,58.21,58.11,58.19,35600.0,50.5879,50.614,50.5271,50.5966,35600.0
2008-05-19 14:30:00,58.19,58.38,58.16,58.38,25100.0,50.5966,50.7618,50.5705,50.7618,25100.0
2008-05-19 14:40:00,58.37,58.41,58.34,58.35,38600.0,50.7531,50.7879,50.7271,50.7358,38600.0
2008-05-19 14:50:00,58.35,58.42,58.34,58.42,36900.0,50.7358,50.7966,50.7271,50.7966,36900.0
2008-05-19 15:00:00,58.41,58.43,58.36,58.41,67000.0,50.7879,50.8053,50.7444,50.7879,67000.0
2008-05-19 15:10:00,58.41,58.5,58.41,58.44,24200.0,50.7879,50.8662,50.7879,50.814,24200.0
2008-05-19 15:20:00,58.43,58.47,58.36,58.45,24200.0,50.8053,50.8401,50.7444,50.8227,24200.0
2008-05-19 15:30:00,58.45,58.45,58.27,58.27,28500.0,50.8227,50.8227,50.6662,50.6662,28500.0
2008-05-19 15:40:00,58.25,58.36,58.23,58.31,50900.0,50.6488,50.7444,50.6314,50.701,50900.0
2008-05-19 15:50:00,58.31,58.4,58.28,58.32,43300.0,50.701,50.7792,50.6749,50.7097,43300.0
2008-05-20 09:30:00,58.54,58.59,58.21,58.45,50800.0,50.901,50.9444,50.614,50.8227,50800.0
2008-05-20 09:40:00,58.44,58.6,58.27,58.29,69600.0,50.814,50.9531,50.6662,50.6836,69600.0
2008-05-20 09:50:00,58.29,58.44,58.07,58.18,58400.0,50.6836,50.814,50.4923,50.5879,58400.0
2008-05-20 10:00:00,58.18,58.45,58.18,58.34,73300.0,50.5879,50.8227,50.5879,50.7271,73300.0
2008-05-20 10:10:00,58.34,58.34,58.21,58.26,43400.0,50.7271,50.7271,50.614,50.6575,43400.0
2008-05-20 10:20:00,58.27,58.43,58.22,58.32,31400.0,50.6662,50.8053,50.6227,50.7097,31400.0
2008-05-20 10:30:00,58.33,58.34,57.99,57.99,28000.0,50.7184,50.7271,50.4227,50.4227,28000.0
2008-05-20 10:40:00,57.99,58.18,57.92,58.17,23600.0,50.4227,50.5879,50.3619,50.5792,23600.0
2008-05-20 10:50:00,58.18,58.28,58.15,58.2,22900.0,50.5879,50.6749,50.5619,50.6053,22900.0
2008-05-20 11:00:00,58.17,58.33,58.17,58.22,52600.0,50.5792,50.7184,50.5792,50.6227,52600.0
2008-05-20 11:10:00,58.21,58.5,58.21,58.48,35800.0,50.614,50.8662,50.614,50.8488,35800.0
2008-05-20 11:20:00,58.48,58.49,58.38,58.44,29200.0,50.8488,50.8575,50.7618,50.814,29200.0
2008-05-20 11:30:00,58.46,58.46,58.15,58.17,19600.0,50.8314,50.8314,50.5619,50.5792,19600.0
2008-05-20 11:40:00,58.15,58.15,57.95,58.02,17600.0,50.5619,50.5619,50.388,50.4488,17600.0
2008-05-20 11:50:00,58.02,58.02,57.88,57.96,17600.0,50.4488,50.4488,50.3271,50.3966,17600.0
2008-05-20 12:00:00,57.97,58.09,57.96,58.08,41300.0,50.4053,50.5097,50.3966,50.501,41300.0
2008-05-20 12:10:00,58.08,58.08,57.95,57.96,10700.0,50.501,50.501,50.388,50.3966,10700.0
2008-05-20 12:20:00,57.96,58.13,57.96,58.07,13100.0,50.3966,50.5445,50.3966,50.4923,13100.0
2008-05-20 12:30:00,58.06,58.07,57.96,57.96,37700.0,50.4836,50.4923,50.3966,50.3966,37700.0
2008-05-20 12:40:00,57.96,58.03,57.94,58.01,16100.0,50.3966,50.4575,50.3793,50.4401,16100.0
2008-05-20 12:50:00,58.01,58.03,57.94,58.03,20400.0,50.4401,50.4575,50.3793,50.4575,20400.0
2008-05-20 13:00:00,58.03,58.08,57.95,58.04,56700.0,50.4575,50.501,50.388,50.4662,56700.0
2008-05-20 13:10:00,58.06,58.06,57.92,57.99,59500.0,50.4836,50.4836,50.3619,50.4227,59500.0
2008-05-20 13:20:00,58.0,58.04,57.95,58.01,26400.0,50.4314,50.4662,50.388,50.4401,26400.0
2008-05-20 13:30:00,58.03,58.05,57.95,57.96,29400.0,50.4575,50.4749,50.388,50.3966,29400.0
2008-05-20 13:40:00,57.96,58.03,57.96,58.01,107400.0,50.3966,50.4575,50.3966,50.4401,107400.0
2008-05-20 13:50:00,58.01,58.08,57.9,57.95,22100.0,50.4401,50.501,50.3445,50.388,22100.0
2008-05-20 14:00:00,57.91,57.95,57.8,57.9,378100.0,50.3532,50.388,50.2575,50.3445,378100.0
2008-05-20 14:10:00,57.89,57.91,57.85,57.86,16800.0,50.3358,50.3532,50.301,50.3097,16800.0
2008-05-20 14:20:00,57.84,57.84,57.78,57.79,22400.0,50.2923,50.2923,50.2401,50.2488,22400.0
2008-05-20 14:30:00,57.78,57.89,57.78,57.82,34800.0,50.2401,50.3358,50.2401,50.2749,34800.0
2008-05-20 14:40:00,57.83,57.83,57.77,57.81,26700.0,50.2836,50.2836,50.2314,50.2662,26700.0
2008-05-20 14:50:00,57.81,57.82,57.76,57.76,38200.0,50.2662,50.2749,50.2227,50.2227,38200.0
2008-05-20 15:00:00,57.76,57.9,57.76,57.78,161000.0,50.2227,50.3445,50.2227,50.2401,161000.0
2008-05-20 15:10:00,57.78,57.8,57.76,57.78,69300.0,50.2401,50.2575,50.2227,50.2401,69300.0
2008-05-20 15:20:00,57.78,57.79,57.76,57.78,82000.0,50.2401,50.2488,50.2227,50.2401,82000.0
2008-05-20 15:30:00,57.77,57.8,57.57,57.72,113800.0,50.2314,50.2575,50.0575,50.188,113800.0
2008-05-20 15:40:00,57.72,57.85,57.67,57.8,101200.0,50.188,50.301,50.1445,50.2575,101200.0
2008-05-20 15:50:00,57.81,57.91,57.75,57.87,100200.0,50.2662,50.3532,50.214,50.3184,100200.0
2008-05-21 09:30:00,57.88,58.23,57.81,57.98,34100.0,50.3271,50.6314,50.2662,50.414,34100.0
2008-05-21 09:40:00,58.03,58.07,57.94,57.94,124000.0,50.4575,50.4923,50.3793,50.3793,124000.0
2008-05-21 09:50:00,57.94,57.99,57.89,57.96,32400.0,50.3793,50.4227,50.3358,50.3966,32400.0
2008-05-21 10:00:00,57.96,57.97,57.72,57.79,84100.0,50.3966,50.4053,50.188,50.2488,84100.0
2008-05-21 10:10:00,57.8,57.8,57.7,57.77,41400.0,50.2575,50.2575,50.1706,50.2314,41400.0
2008-05-21 10:20:00,57.77,57.8,57.72,57.72,85200.0,50.2314,50.2575,50.188,50.188,85200.0
2008-05-21 10:30:00,57.72,57.78,57.44,57.53,133200.0,50.188,50.2401,49.9445,50.0228,133200.0
2008-05-21 10:40:00,57.56,57.76,57.55,57.71,79200.0,50.0488,50.2227,50.0401,50.1793,79200.0
2008-05-21 10:50:00,57.69,57.72,57.6,57.64,27200.0,50.1619,50.188,50.0836,50.1184,27200.0
2008-05-21 11:00:00,57.64,57.73,57.6,57.73,73300.0,50.1184,50.1967,50.0836,50.1967,73300.0
2008-05-21 11:10:00,57.73,57.81,57.68,57.69,79500.0,50.1967,50.2662,50.1532,50.1619,79500.0
2008-05-21 11:20:00,57.68,57.69,57.56,57.61,72100.0,50.1532,50.1619,50.0488,50.0923,72100.0
2008-05-21 11:30:00,57.61,57.61,57.48,57.49,70800.0,50.0923,50.0923,49.9793,49.988,70800.0
2008-05-21 11:40:00,57.5,57.5,57.4,57.48,26900.0,49.9967,49.9967,49.9097,49.9793,26900.0
2008-05-21 11:50:00,57.48,57.5,57.46,57.46,20300.0,49.9793,49.9967,49.9619,49.9619,20300.0
2008-05-21 12:00:00,57.46,57.51,57.43,57.49,80800.0,49.9619,50.0054,49.9358,49.988,80800.0
2008-05-21 12:10:00,57.49,57.53,57.47,57.49,29700.0,49.988,50.0228,49.9706,49.988,29700.0
2008-05-21 12:20:00,57.5,57.52,57.47,57.49,21200.0,49.9967,50.0141,49.9706,49.988,21200.0
2008-05-21 12:30:00,57.5,57.54,57.47,57.52,40200.0,49.9967,50.0315,49.9706,50.0141,40200.0
2008-05-21 12:40:00,57.53,57.56,57.47,57.5,39400.0,50.0228,50.0488,49.9706,49.9967,39400.0
2008-05-21 12:50:00,57.52,57.52,57.43,57.45,17600.0,50.0141,50.0141,49.9358,49.9532,17600.0
2008-05-21 13:00:00,57.46,57.46,57.39,57.45,22000.0,49.9619,49.9619,49.901,49.9532,22000.0
2008-05-21 13:10:00,57.46,57.52,57.45,57.49,14700.0,49.9619,50.0141,49.9532,49.988,14700.0
2008-05-21 13:20:00,57.5,57.5,57.46,57.48,22000.0,49.9967,49.9967,49.9619,49.9793,22000.0
2008-05-21 13:30:00,57.48,57.54,57.48,57.52,37100.0,49.9793,50.0315,49.9793,50.0141,37100.0
2008-05-21 13:40:00,57.51,57.53,57.45,57.46,23500.0,50.0054,50.0228,49.9532,49.9619,23500.0
2008-05-21 13:50:00,57.47,57.53,57.45,57.47,36400.0,49.9706,50.0228,49.9532,49.9706,36400.0
2008-05-21 14:00:00,57.47,57.51,57.18,57.2,79800.0,49.9706,50.0054,49.7184,49.7358,79800.0
2008-05-21 14:10:00,57.2,57.25,57.2,57.21,39000.0,49.7358,49.7793,49.7358,49.7445,39000.0
2008-05-21 14:20:00,57.21,57.28,57.19,57.24,49200.0,49.7445,49.8054,49.7271,49.7706,49200.0
2008-05-21 14:30:00,57.24,57.27,57.2,57.22,39100.0,49.7706,49.7967,49.7358,49.7532,39100.0
2008-05-21 14:40:00,57.22,57.26,57.17,57.17,60100.0,49.7532,49.788,49.7097,49.7097,60100.0
2008-05-21 14:50:00,57.17,57.29,57.16,57.2,21000.0,49.7097,49.8141,49.701,49.7358,21000.0
2008-05-21 15:00:00,57.2,57.24,57.06,57.23,81600.0,49.7358,49.7706,49.6141,49.7619,81600.0
2008-05-21 15:10:00,57.23,57.24,57.15,57.16,25400.0,49.7619,49.7706,49.6923,49.701,25400.0
2008-05-21 15:20:00,57.16,57.25,57.15,57.17,30100.0,49.701,49.7793,49.6923,49.7097,30100.0
2008-05-21 15:30:00,57.18,57.33,57.15,57.27,34500.0,49.7184,49.8489,49.6923,49.7967,34500.0
2008-05-21 15:40:00,57.26,57.27,57.04,57.16,70000.0,49.788,49.7967,49.5967,49.701,70000.0
2008-05-21 15:50:00,57.16,57.18,56.91,57.03,90100.0,49.701,49.7184,49.4837,49.588,90100.0
2008-05-22 09:30:00,57.19,57.21,56.8,57.08,31000.0,49.7271,49.7445,49.388,49.6315,31000.0
2008-05-22 09:40:00,57.07,57.3,57.07,57.29,79300.0,49.6228,49.8228,49.6228,49.8141,79300.0
2008-05-22 09:50:00,57.26,57.49,57.25,57.42,28100.0,49.788,49.988,49.7793,49.9271,28100.0
2008-05-22 10:00:00,57.43,57.84,57.43,57.57,127500.0,49.9358,50.2923,49.9358,50.0575,127500.0
2008-05-22 10:10:00,57.6,57.61,57.28,57.32,38400.0,50.0836,50.0923,49.8054,49.8402,38400.0
2008-05-22 10:20:00,57.31,57.53,57.31,57.51,80100.0,49.8315,50.0228,49.8315,50.0054,80100.0
2008-05-22 10:30:00,57.51,57.57,57.41,57.5,37000.0,50.0054,50.0575,49.9184,49.9967,37000.0
2008-05-22 10:40:00,57.49,57.5,57.38,57.47,11100.0,49.988,49.9967,49.8923,49.9706,11100.0
2008-05-22 10:50:00,57.47,57.52,57.46,57.52,23700.0,49.9706,50.0141,49.9619,50.0141,23700.0
2008-05-22 11:00:00,57.51,57.54,57.34,57.41,118300.0,50.0054,50.0315,49.8576,49.9184,118300.0
2008-05-22 11:10:00,57.4,57.54,57.37,57.39,34700.0,49.9097,50.0315,49.8836,49.901,34700.0
2008-05-22 11:20:00,57.39,57.63,57.39,57.56,68200.0,49.901,50.1097,49.901,50.0488,68200.0
2008-05-22 11:30:00,57.58,57.61,57.42,57.47,43800.0,50.0662,50.0923,49.9271,49.9706,43800.0
2008-05-22 11:40:00,57.45,57.47,57.35,57.42,24800.0,49.9532,49.9706,49.8662,49.9271,24800.0
2008-05-22 11:50:00,57.42,57.73,57.41,57.71,16100.0,49.9271,50.1967,49.9184,50.1793,16100.0
2008-05-22 12:00:00,57.72,57.73,57.5,57.51,108400.0,50.188,50.1967,49.9967,50.0054,108400.0
2008-05-22 12:10:00,57.49,57.56,57.41,57.56,60300.0,49.988,50.0488,49.9184,50.0488,60300.0
2008-05-22 12:20:00,57.56,57.68,57.56,57.68,10300.0,50.0488,50.1532,50.0488,50.1532,10300.0
2008-05-22 12:30:00,57.7,57.74,57.61,57.64,17500.0,50.1706,50.2054,50.0923,50.1184,17500.0
2008-05-22 12:40:00,57.63,57.86,57.63,57.83,14700.0,50.1097,50.3097,50.1097,50.2836,14700.0
2008-05-22 12:50:00,57.82,57.92,57.77,57.9,18400.0,50.2749,50.3619,50.2314,50.3445,18400.0
2008-05-22 13:00:00,57.89,57.91,57.71,57.72,21400.0,50.3358,50.3532,50.1793,50.188,21400.0
2008-05-22 13:10:00,57.76,57.79,57.73,57.76,13700.0,50.2227,50.2488,50.1967,50.2227,13700.0
2008-05-22 13:20:00,57.76,57.83,57.74,57.83,15700.0,50.2227,50.2836,50.2054,50.2836,15700.0
2008-05-22 13:30:00,57.8,57.88,57.75,57.85,13600.0,50.2575,50.3271,50.214,50.301,13600.0
2008-05-22 13:40:00,57.84,57.87,57.8,57.84,21400.0,50.2923,50.3184,50.2575,50.2923,21400.0
2008-05-22 13:50:00,57.83,57.91,57.83,57.86,17100.0,50.2836,50.3532,50.2836,50.3097,17100.0
2008-05-22 14:00:00,57.86,57.93,57.79,57.83,26300.0,50.3097,50.3706,50.2488,50.2836,26300.0
2008-05-22 14:10:00,57.82,57.9,57.73,57.77,55700.0,50.2749,50.3445,50.1967,50.2314,55700.0
2008-05-22 14:20:00,57.77,57.92,57.75,57.86,19100.0,50.2314,50.3619,50.214,50.3097,19100.0
2008-05-22 14:30:00,57.86,58.04,57.86,57.98,36200.0,50.3097,50.4662,50.3097,50.414,36200.0
2008-05-22 14:40:00,57.97,58.04,57.91,58.03,20100.0,50.4053,50.4662,50.3532,50.4575,20100.0
2008-05-22 14:50:00,58.0,58.05,58.0,58.03,15400.0,50.4314,50.4749,50.4314,50.4575,15400.0
2008-05-22 15:00:00,58.03,58.03,57.92,57.98,31400.0,50.4575,50.4575,50.3619,50.414,31400.0
2008-05-22 15:10:00,58.0,58.02,57.93,58.01,26900.0,50.4314,50.4488,50.3706,50.4401,26900.0
2008-05-22 15:20:00,58.01,58.04,57.85,57.87,33400.0,50.4401,50.4662,50.301,50.3184,33400.0
2008-05-22 15:30:00,57.86,57.95,57.75,57.94,61900.0,50.3097,50.388,50.214,50.3793,61900.0
2008-05-22 15:40:00,57.93,58.07,57.93,58.05,121800.0,50.3706,50.4923,50.3706,50.4749,121800.0
2008-05-22 15:50:00,58.05,58.05,57.94,57.97,62900.0,50.4749,50.4749,50.3793,50.4053,62900.0
2008-05-23 09:30:00,57.41,57.61,57.3,57.38,56000.0,49.9184,50.0923,49.8228,49.8923,56000.0
2008-05-23 09:40:00,57.38,57.69,57.33,57.34,37500.0,49.8923,50.1619,49.8489,49.8576,37500.0
2008-05-23 09:50:00,57.33,57.33,57.18,57.26,26400.0,49.8489,49.8489,49.7184,49.788,26400.0
2008-05-23 10:00:00,57.28,57.54,57.28,57.41,44200.0,49.8054,50.0315,49.8054,49.9184,44200.0
2008-05-23 10:10:00,57.39,57.43,57.3,57.3,23300.0,49.901,49.9358,49.8228,49.8228,23300.0
2008-05-23 10:20:00,57.32,57.34,57.28,57.3,44600.0,49.8402,49.8576,49.8054,49.8228,44600.0
2008-05-23 10:30:00,57.3,57.32,57.28,57.32,31600.0,49.8228,49.8402,49.8054,49.8402,31600.0
2008-05-23 10:40:00,57.32,57.33,57.26,57.3,18700.0,49.8402,49.8489,49.788,49.8228,18700.0
2008-05-23 10:50:00,57.3,57.35,57.3,57.33,23900.0,49.8228,49.8662,49.8228,49.8489,23900.0
2008-05-23 11:00:00,57.34,57.4,57.31,57.36,68500.0,49.8576,49.9097,49.8315,49.8749,68500.0
2008-05-23 11:10:00,57.37,57.43,57.31,57.37,139800.0,49.8836,49.9358,49.8315,49.8836,139800.0
2008-05-23 11:20:00,57.38,57.43,57.34,57.42,46900.0,49.8923,49.9358,49.8576,49.9271,46900.0
2008-05-23 11:30:00,57.42,57.42,57.3,57.36,56000.0,49.9271,49.9271,49.8228,49.8749,56000.0
2008-05-23 11:40:00,57.37,57.45,57.34,57.42,28200.0,49.8836,49.9532,49.8576,49.9271,28200.0
2008-05-23 11:50:00,57.43,57.44,57.37,57.39,21900.0,49.9358,49.9445,49.8836,49.901,21900.0
2008-05-23 12:00:00,57.4,57.41,57.36,57.38,19300.0,49.9097,49.9184,49.8749,49.8923,19300.0
2008-05-23 12:10:00,57.4,57.42,57.39,57.4,31400.0,49.9097,49.9271,49.901,49.9097,31400.0
2008-05-23 12:20:00,57.39,57.41,57.38,57.39,35200.0,49.901,49.9184,49.8923,49.901,35200.0
2008-05-23 12:30:00,57.39,57.42,57.37,57.41,25400.0,49.901,49.9271,49.8836,49.9184,25400.0
2008-05-23 12:40:00,57.4,57.42,57.39,57.4,12200.0,49.9097,49.9271,49.901,49.9097,12200.0
2008-05-23 12:50:00,57.39,57.43,57.36,57.38,27800.0,49.901,49.9358,49.8749,49.8923,27800.0
2008-05-23 13:00:00,57.38,57.41,57.33,57.33,41600.0,49.8923,49.9184,49.8489,49.8489,41600.0
2008-05-23 13:10:00,57.34,57.41,57.33,57.37,24300.0,49.8576,49.9184,49.8489,49.8836,24300.0
2008-05-23 13:20:00,57.36,57.4,57.36,57.39,16100.0,49.8749,49.9097,49.8749,49.901,16100.0
2008-05-23 13:30:00,57.39,57.44,57.35,57.35,22400.0,49.901,49.9445,49.8662,49.8662,22400.0
2008-05-23 13:40:00,57.35,57.41,57.34,57.38,21300.0,49.8662,49.9184,49.8576,49.8923,21300.0
2008-05-23 13:50:00,57.37,57.38,57.26,57.26,40300.0,49.8836,49.8923,49.788,49.788,40300.0
2008-05-23 14:00:00,57.27,57.36,57.26,57.36,39300.0,49.7967,49.8749,49.788,49.8749,39300.0
2008-05-23 14:10:00,57.35,57.45,57.35,57.37,30600.0,49.8662,49.9532,49.8662,49.8836,30600.0
2008-05-23 14:20:00,57.37,57.39,57.34,57.38,27400.0,49.8836,49.901,49.8576,49.8923,27400.0
2008-05-23 14:30:00,57.38,57.4,57.35,57.35,16900.0,49.8923,49.9097,49.8662,49.8662,16900.0
2008-05-23 14:40:00,57.35,57.5,57.35,57.43,31200.0,49.8662,49.9967,49.8662,49.9358,31200.0
2008-05-23 14:50:00,57.45,57.45,57.35,57.36,27400.0,49.9532,49.9532,49.8662,49.8749,27400.0
2008-05-23 15:00:00,57.36,57.38,57.35,57.36,21500.0,49.8749,49.8923,49.8662,49.8749,21500.0
2008-05-23 15:10:00,57.36,57.37,57.34,57.35,46400.0,49.8749,49.8836,49.8576,49.8662,46400.0
2008-05-23 15:20:00,57.36,57.44,57.35,57.4,31500.0,49.8749,49.9445,49.8662,49.9097,31500.0
2008-05-23 15:30:00,57.42,57.46,57.35,57.36,50400.0,49.9271,49.9619,49.8662,49.8749,50400.0
2008-05-23 15:40:00,57.36,57.36,57.29,57.34,85300.0,49.8749,49.8749,49.8141,49.8576,85300.0
2008-05-23 15:50:00,57.34,57.36,57.21,57.31,76200.0,49.8576,49.8749,49.7445,49.8315,76200.0
2008-05-27 09:30:00,57.13,57.2,57.04,57.11,41200.0,49.675,49.7358,49.5967,49.6576,41200.0
2008-05-27 09:40:00,57.1,57.28,57.07,57.19,57600.0,49.6489,49.8054,49.6228,49.7271,57600.0
2008-05-27 09:50:00,57.19,57.19,56.93,56.93,45000.0,49.7271,49.7271,49.5011,49.5011,45000.0
2008-05-27 10:00:00,56.94,57.21,56.92,57.2,44600.0,49.5097,49.7445,49.4924,49.7358,44600.0
2008-05-27 10:10:00,57.18,57.2,57.12,57.17,41800.0,49.7184,49.7358,49.6663,49.7097,41800.0
2008-05-27 10:20:00,57.16,57.23,57.0,57.0,35100.0,49.701,49.7619,49.5619,49.5619,35100.0
2008-05-27 10:30:00,56.99,57.05,56.99,57.05,31500.0,49.5532,49.6054,49.5532,49.6054,31500.0
2008-05-27 10:40:00,57.05,57.06,56.99,57.0,15900.0,49.6054,49.6141,49.5532,49.5619,15900.0
2008-05-27 10:50:00,57.01,57.08,56.97,57.07,36000.0,49.5706,49.6315,49.5358,49.6228,36000.0
2008-05-27 11:00:00,57.07,57.15,57.07,57.08,38000.0,49.6228,49.6923,49.6228,49.6315,38000.0
2008-05-27 11:10:00,57.08,57.09,56.79,56.87,36100.0,49.6315,49.6402,49.3793,49.4489,36100.0
2008-05-27 11:20:00,56.87,56.93,56.77,56.77,26400.0,49.4489,49.5011,49.3619,49.3619,26400.0
2008-05-27 11:30:00,56.78,56.86,56.68,56.75,25700.0,49.3706,49.4402,49.2837,49.3445,25700.0
2008-05-27 11:40:00,56.74,56.76,56.68,56.68,31500.0,49.3358,49.3532,49.2837,49.2837,31500.0
2008-05-27 11:50:00,56.68,56.75,56.64,56.7,27000.0,49.2837,49.3445,49.2489,49.3011,27000.0
2008-05-27 12:00:00,56.69,56.72,56.64,56.65,13100.0,49.2924,49.3185,49.2489,49.2576,13100.0
2008-05-27 12:10:00,56.66,56.82,56.64,56.82,13000.0,49.2663,49.4054,49.2489,49.4054,13000.0
2008-05-27 12:20:00,56.83,57.0,56.82,57.0,17900.0,49.4141,49.5619,49.4054,49.5619,17900.0
2008-05-27 12:30:00,57.0,57.07,56.9,57.02,30000.0,49.5619,49.6228,49.475,49.5793,30000.0
2008-05-27 12:40:00,57.03,57.04,57.0,57.03,11600.0,49.588,49.5967,49.5619,49.588,11600.0
2008-05-27 12:50:00,57.04,57.12,57.02,57.11,20400.0,49.5967,49.6663,49.5793,49.6576,20400.0
2008-05-27 13:00:00,57.11,57.18,57.07,57.08,17700.0,49.6576,49.7184,49.6228,49.6315,17700.0
2008-05-27 13:10:00,57.08,57.09,57.0,57.04,13400.0,49.6315,49.6402,49.5619,49.5967,13400.0
2008-05-27 13:20:00,57.05,57.11,57.04,57.1,16000.0,49.6054,49.6576,49.5967,49.6489,16000.0
2008-05-27 13:30:00,57.1,57.1,57.01,57.03,19900.0,49.6489,49.6489,49.5706,49.588,19900.0
2008-05-27 13:40:00,57.03,57.12,57.01,57.12,15400.0,49.588,49.6663,49.5706,49.6663,15400.0
2008-05-27 13:50:00,57.11,57.31,57.11,57.27,33500.0,49.6576,49.8315,49.6576,49.7967,33500.0
2008-05-27 14:00:00,57.27,57.29,57.25,57.26,20800.0,49.7967,49.8141,49.7793,49.788,20800.0
2008-05-27 14:10:00,57.26,57.35,57.2,57.3,51300.0,49.788,49.8662,49.7358,49.8228,51300.0
2008-05-27 14:20:00,57.3,57.41,57.29,57.4,30400.0,49.8228,49.9184,49.8141,49.9097,30400.0
2008-05-27 14:30:00,57.4,57.51,57.4,57.48,36300.0,49.9097,50.0054,49.9097,49.9793,36300.0
2008-05-27 14:40:00,57.49,57.5,57.37,57.41,96600.0,49.988,49.9967,49.8836,49.9184,96600.0
2008-05-27 14:50:00,57.42,57.51,57.42,57.49,31900.0,49.9271,50.0054,49.9271,49.988,31900.0
2008-05-27 15:00:00,57.48,57.58,57.48,57.5,78500.0,49.9793,50.0662,49.9793,49.9967,78500.0
2008-05-27 15:10:00,57.5,57.52,57.43,57.51,53800.0,49.9967,50.0141,49.9358,50.0054,53800.0
2008-05-27 15:20:00,57.5,57.53,57.44,57.52,29600.0,49.9967,50.0228,49.9445,50.0141,29600.0
2008-05-27 15:30:00,57.52,57.58,57.46,57.48,32800.0,50.0141,50.0662,49.9619,49.9793,32800.0
2008-05-27 15:40:00,57.46,57.62,57.46,57.59,59200.0,49.9619,50.101,49.9619,50.0749,59200.0
2008-05-27 15:50:00,57.59,57.59,57.49,57.5,109200.0,50.0749,50.0749,49.988,49.9967,109200.0
2008-05-28 09:30:00,57.75,58.0,57.74,57.82,30800.0,50.214,50.4314,50.2054,50.2749,30800.0
2008-05-28 09:40:00,57.84,57.98,57.7,57.73,70400.0,50.2923,50.414,50.1706,50.1967,70400.0
2008-05-28 09:50:00,57.7,57.84,57.66,57.72,90700.0,50.1706,50.2923,50.1358,50.188,90700.0
2008-05-28 10:00:00,57.72,57.72,57.26,57.3,61500.0,50.188,50.188,49.788,49.8228,61500.0
2008-05-28 10:10:00,57.28,57.54,57.26,57.51,36200.0,49.8054,50.0315,49.788,50.0054,36200.0
2008-05-28 10:20:00,57.51,57.59,57.33,57.59,21400.0,50.0054,50.0749,49.8489,50.0749,21400.0
2008-05-28 10:30:00,57.59,57.72,57.57,57.72,38300.0,50.0749,50.188,50.0575,50.188,38300.0
2008-05-28 10:40:00,57.71,57.8,57.64,57.66,29700.0,50.1793,50.2575,50.1184,50.1358,29700.0
2008-05-28 10:50:00,57.63,57.71,57.55,57.66,42600.0,50.1097,50.1793,50.0401,50.1358,42600.0
2008-05-28 11:00:00,57.66,57.68,57.56,57.58,34700.0,50.1358,50.1532,50.0488,50.0662,34700.0
2008-05-28 11:10:00,57.57,57.63,57.57,57.58,19600.0,50.0575,50.1097,50.0575,50.0662,19600.0
2008-05-28 11:20:00,57.58,57.6,57.55,57.57,19600.0,50.0662,50.0836,50.0401,50.0575,19600.0
2008-05-28 11:30:00,57.55,57.58,57.5,57.54,17200.0,50.0401,50.0662,49.9967,50.0315,17200.0
2008-05-28 11:40:00,57.56,57.6,57.53,57.58,19400.0,50.0488,50.0836,50.0228,50.0662,19400.0
2008-05-28 11:50:00,57.58,57.6,57.53,57.59,21700.0,50.0662,50.0836,50.0228,50.0749,21700.0
2008-05-28 12:00:00,57.56,57.56,57.45,57.51,18200.0,50.0488,50.0488,49.9532,50.0054,18200.0
2008-05-28 12:10:00,57.53,57.61,57.47,57.58,18800.0,50.0228,50.0923,49.9706,50.0662,18800.0
2008-05-28 12:20:00,57.58,57.62,57.52,57.55,20100.0,50.0662,50.101,50.0141,50.0401,20100.0
2008-05-28 12:30:00,57.55,57.55,57.5,57.53,11200.0,50.0401,50.0401,49.9967,50.0228,11200.0
2008-05-28 12:40:00,57.52,57.55,57.51,57.55,13400.0,50.0141,50.0401,50.0054,50.0401,13400.0
2008-05-28 12:50:00,57.55,57.58,57.54,57.57,7800.0,50.0401,50.0662,50.0315,50.0575,7800.0
2008-05-28 13:00:00,57.58,57.61,57.56,57.6,9900.0,50.0662,50.0923,50.0488,50.0836,9900.0
2008-05-28 13:10:00,57.61,57.61,57.55,57.61,13400.0,50.0923,50.0923,50.0401,50.0923,13400.0
2008-05-28 13:20:00,57.61,57.61,57.56,57.59,13400.0,50.0923,50.0923,50.0488,50.0749,13400.0
2008-05-28 13:30:00,57.59,57.61,57.57,57.6,12700.0,50.0749,50.0923,50.0575,50.0836,12700.0
2008-05-28 13:40:00,57.59,57.59,57.54,57.55,20900.0,50.0749,50.0749,50.0315,50.0401,20900.0
2008-05-28 13:50:00,57.55,57.58,57.49,57.58,16800.0,50.0401,50.0662,49.988,50.0662,16800.0
2008-05-28 14:00:00,57.58,57.6,57.51,57.6,19300.0,50.0662,50.0836,50.0054,50.0836,19300.0
2008-05-28 14:10:00,57.6,57.63,57.57,57.58,24400.0,50.0836,50.1097,50.0575,50.0662,24400.0
2008-05-28 14:20:00,57.59,57.61,57.52,57.55,26900.0,50.0749,50.0923,50.0141,50.0401,26900.0
2008-05-28 14:30:00,57.58,57.58,57.51,57.56,36200.0,50.0662,50.0662,50.0054,50.0488,36200.0
2008-05-28 14:40:00,57.56,57.58,57.43,57.48,43700.0,50.0488,50.0662,49.9358,49.9793,43700.0
2008-05-28 14:50:00,57.47,57.47,57.38,57.42,33000.0,49.9706,49.9706,49.8923,49.9271,33000.0
2008-05-28 15:00:00,57.42,57.44,57.38,57.39,40800.0,49.9271,49.9445,49.8923,49.901,40800.0
2008-05-28 15:10:00,57.39,57.39,57.3,57.34,31500.0,49.901,49.901,49.8228,49.8576,31500.0
2008-05-28 15:20:00,57.34,57.47,57.31,57.45,53400.0,49.8576,49.9706,49.8315,49.9532,53400.0
2008-05-28 15:30:00,57.45,57.52,57.38,57.43,52500.0,49.9532,50.0141,49.8923,49.9358,52500.0
2008-05-28 15:40:00,57.42,57.47,57.37,57.47,99900.0,49.9271,49.9706,49.8836,49.9706,99900.0
2008-05-28 15:50:00,57.45,57.58,57.45,57.54,83500.0,49.9532,50.0662,49.9532,50.0315,83500.0
2008-05-29 09:30:00,57.5,57.88,57.26,57.6,31000.0,49.9967,50.3271,49.788,50.0836,31000.0
2008-05-29 09:40:00,57.63,57.78,57.51,57.6,48500.0,50.1097,50.2401,50.0054,50.0836,48500.0
2008-05-29 09:50:00,57.58,57.59,57.52,57.58,102800.0,50.0662,50.0749,50.0141,50.0662,102800.0
2008-05-29 10:00:00,57.59,57.63,57.35,57.43,32000.0,50.0749,50.1097,49.8662,49.9358,32000.0
2008-05-29 10:10:00,57.42,57.63,57.31,57.61,22600.0,49.9271,50.1097,49.8315,50.0923,22600.0
2008-05-29 10:20:00,57.62,57.65,57.43,57.46,26800.0,50.101,50.1271,49.9358,49.9619,26800.0
2008-05-29 10:30:00,57.46,57.46,57.09,57.4,27200.0,49.9619,49.9619,49.6402,49.9097,27200.0
2008-05-29 10:40:00,57.39,57.54,57.34,57.53,24900.0,49.901,50.0315,49.8576,50.0228,24900.0
2008-05-29 10:50:00,57.53,57.54,57.35,57.38,34300.0,50.0228,50.0315,49.8662,49.8923,34300.0
2008-05-29 11:00:00,57.39,57.52,57.38,57.43,24900.0,49.901,50.0141,49.8923,49.9358,24900.0
2008-05-29 11:10:00,57.46,57.56,57.42,57.55,20000.0,49.9619,50.0488,49.9271,50.0401,20000.0
2008-05-29 11:20:00,57.54,57.55,57.36,57.43,32300.0,50.0315,50.0401,49.8749,49.9358,32300.0
2008-05-29 11:30:00,57.41,57.56,57.41,57.51,39000.0,49.9184,50.0488,49.9184,50.0054,39000.0
2008-05-29 11:40:00,57.51,57.51,57.4,57.44,26200.0,50.0054,50.0054,49.9097,49.9445,26200.0
2008-05-29 11:50:00,57.43,57.49,57.38,57.4,31400.0,49.9358,49.988,49.8923,49.9097,31400.0
2008-05-29 12:00:00,57.41,57.43,57.29,57.29,12900.0,49.9184,49.9358,49.8141,49.8141,12900.0
2008-05-29 12:10:00,57.3,57.37,57.29,57.36,13500.0,49.8228,49.8836,49.8141,49.8749,13500.0
2008-05-29 12:20:00,57.35,57.43,57.32,57.43,31800.0,49.8662,49.9358,49.8402,49.9358,31800.0
2008-05-29 12:30:00,57.43,57.58,57.41,57.58,38400.0,49.9358,50.0662,49.9184,50.0662,38400.0
2008-05-29 12:40:00,57.57,57.8,57.57,57.78,32000.0,50.0575,50.2575,50.0575,50.2401,32000.0
2008-05-29 12:50:00,57.79,57.81,57.69,57.7,27200.0,50.2488,50.2662,50.1619,50.1706,27200.0
2008-05-29 13:00:00,57.7,57.7,57.64,57.65,27200.0,50.1706,50.1706,50.1184,50.1271,27200.0
2008-05-29 13:10:00,57.65,57.65,57.53,57.54,16300.0,50.1271,50.1271,50.0228,50.0315,16300.0
2008-05-29 13:20:00,57.56,57.6,57.53,57.56,10800.0,50.0488,50.0836,50.0228,50.0488,10800.0
2008-05-29 13:30:00,57.58,57.66,57.57,57.62,28800.0,50.0662,50.1358,50.0575,50.101,28800.0
2008-05-29 13:40:00,57.62,57.67,57.54,57.67,44000.0,50.101,50.1445,50.0315,50.1445,44000.0
2008-05-29 13:50:00,57.65,57.67,57.6,57.62,12300.0,50.1271,50.1445,50.0836,50.101,12300.0
2008-05-29 14:00:00,57.6,57.64,57.54,57.59,13000.0,50.0836,50.1184,50.0315,50.0749,13000.0
2008-05-29 14:10:00,57.59,57.65,57.58,57.64,25000.0,50.0749,50.1271,50.0662,50.1184,25000.0
2008-05-29 14:20:00,57.63,57.68,57.58,57.58,29200.0,50.1097,50.1532,50.0662,50.0662,29200.0
2008-05-29 14:30:00,57.58,57.65,57.57,57.57,17700.0,50.0662,50.1271,50.0575,50.0575,17700.0
2008-05-29 14:40:00,57.57,57.6,57.53,57.53,26600.0,50.0575,50.0836,50.0228,50.0228,26600.0
2008-05-29 14:50:00,57.54,57.57,57.45,57.49,26100.0,50.0315,50.0575,49.9532,49.988,26100.0
2008-05-29 15:00:00,57.48,57.58,57.48,57.58,20400.0,49.9793,50.0662,49.9793,50.0662,20400.0
2008-05-29 15:10:00,57.57,57.58,57.47,57.49,39000.0,50.0575,50.0662,49.9706,49.988,39000.0
2008-05-29 15:20:00,57.49,57.51,57.44,57.45,22400.0,49.988,50.0054,49.9445,49.9532,22400.0
2008-05-29 15:30:00,57.45,57.57,57.44,57.57,24700.0,49.9532,50.0575,49.9445,50.0575,24700.0
2008-05-29 15:40:00,57.57,57.57,57.48,57.5,44400.0,50.0575,50.0575,49.9793,49.9967,44400.0
2008-05-29 15:50:00,57.49,57.55,57.44,57.5,58000.0,49.988,50.0401,49.9445,49.9967,58000.0
2008-05-30 09:30:00,57.51,57.75,57.4,57.72,59300.0,50.0054,50.214,49.9097,50.188,59300.0
2008-05-30 09:40:00,57.75,57.79,57.56,57.72,42200.0,50.214,50.2488,50.0488,50.188,42200.0
2008-05-30 09:50:00,57.74,57.74,57.53,57.53,41000.0,50.2054,50.2054,50.0228,50.0228,41000.0
2008-05-30 10:00:00,57.52,57.56,57.44,57.44,25400.0,50.0141,50.0488,49.9445,49.9445,25400.0
2008-05-30 10:10:00,57.44,57.5,57.44,57.45,18100.0,49.9445,49.9967,49.9445,49.9532,18100.0
2008-05-30 10:20:00,57.45,57.47,57.4,57.43,39000.0,49.9532,49.9706,49.9097,49.9358,39000.0
2008-05-30 10:30:00,57.45,57.45,57.25,57.25,24200.0,49.9532,49.9532,49.7793,49.7793,24200.0
2008-05-30 10:40:00,57.26,57.26,57.15,57.15,36100.0,49.788,49.788,49.6923,49.6923,36100.0
2008-05-30 10:50:00,57.16,57.16,56.91,56.94,41600.0,49.701,49.701,49.4837,49.5097,41600.0
2008-05-30 11:00:00,56.93,57.11,56.91,57.01,33900.0,49.5011,49.6576,49.4837,49.5706,33900.0
2008-05-30 11:10:00,57.01,57.02,56.92,57.01,30600.0,49.5706,49.5793,49.4924,49.5706,30600.0
2008-05-30 11:20:00,57.02,57.04,56.94,56.94,27700.0,49.5793,49.5967,49.5097,49.5097,27700.0
2008-05-30 11:30:00,56.94,57.04,56.94,57.0,36000.0,49.5097,49.5967,49.5097,49.5619,36000.0
2008-05-30 11:40:00,57.0,57.16,56.99,57.15,23000.0,49.5619,49.701,49.5532,49.6923,23000.0
2008-05-30 11:50:00,57.15,57.17,57.1,57.15,22300.0,49.6923,49.7097,49.6489,49.6923,22300.0
2008-05-30 12:00:00,57.15,57.16,57.05,57.06,23300.0,49.6923,49.701,49.6054,49.6141,23300.0
2008-05-30 12:10:00,57.07,57.09,57.06,57.07,8500.0,49.6228,49.6402,49.6141,49.6228,8500.0
2008-05-30 12:20:00,57.07,57.18,57.07,57.18,35200.0,49.6228,49.7184,49.6228,49.7184,35200.0
2008-05-30 12:30:00,57.19,57.36,57.19,57.35,16500.0,49.7271,49.8749,49.7271,49.8662,16500.0
2008-05-30 12:40:00,57.35,57.36,57.29,57.29,32300.0,49.8662,49.8749,49.8141,49.8141,32300.0
2008-05-30 12:50:00,57.29,57.3,57.16,57.2,19200.0,49.8141,49.8228,49.701,49.7358,19200.0
2008-05-30 13:00:00,57.19,57.26,57.19,57.22,18500.0,49.7271,49.788,49.7271,49.7532,18500.0
2008-05-30 13:10:00,57.22,57.23,57.19,57.21,22000.0,49.7532,49.7619,49.7271,49.7445,22000.0
2008-05-30 13:20:00,57.22,57.26,57.21,57.25,17000.0,49.7532,49.788,49.7445,49.7793,17000.0
2008-05-30 13:30:00,57.25,57.3,57.25,57.3,27400.0,49.7793,49.8228,49.7793,49.8228,27400.0
2008-05-30 13:40:00,57.29,57.3,57.21,57.25,27100.0,49.8141,49.8228,49.7445,49.7793,27100.0
2008-05-30 13:50:00,57.25,57.3,57.25,57.3,23800.0,49.7793,49.8228,49.7793,49.8228,23800.0
2008-05-30 14:00:00,57.29,57.33,57.23,57.23,38300.0,49.8141,49.8489,49.7619,49.7619,38300.0
2008-05-30 14:10:00,57.23,57.24,57.14,57.2,45700.0,49.7619,49.7706,49.6836,49.7358,45700.0
2008-05-30 14:20:00,57.2,57.27,57.2,57.26,17800.0,49.7358,49.7967,49.7358,49.788,17800.0
2008-05-30 14:30:00,57.26,57.3,57.25,57.26,30000.0,49.788,49.8228,49.7793,49.788,30000.0
2008-05-30 14:40:00,57.26,57.3,57.26,57.27,19000.0,49.788,49.8228,49.788,49.7967,19000.0
2008-05-30 14:50:00,57.27,57.4,57.27,57.38,47000.0,49.7967,49.9097,49.7967,49.8923,47000.0
2008-05-30 15:00:00,57.39,57.53,57.39,57.48,51100.0,49.901,50.0228,49.901,49.9793,51100.0
2008-05-30 15:10:00,57.49,57.5,57.35,57.43,46000.0,49.988,49.9967,49.8662,49.9358,46000.0
2008-05-30 15:20:00,57.41,57.52,57.41,57.41,55500.0,49.9184,50.0141,49.9184,49.9184,55500.0
2008-05-30 15:30:00,57.41,57.43,57.31,57.4,62000.0,49.9184,49.9358,49.8315,49.9097,62000.0
2008-05-30 15:40:00,57.4,57.68,57.4,57.68,93400.0,49.9097,50.1532,49.9097,50.1532,93400.0
2008-05-30 15:50:00,57.67,57.68,57.52,57.57,184400.0,50.1445,50.1532,50.0141,50.0575,184400.0
2008-06-02 09:30:00,57.54,57.58,57.11,57.14,43900.0,50.0315,50.0662,49.6576,49.6836,43900.0
2008-06-02 09:40:00,57.14,57.26,57.14,57.19,50800.0,49.6836,49.788,49.6836,49.7271,50800.0
2008-06-02 09:50:00,57.19,57.24,57.16,57.23,52600.0,49.7271,49.7706,49.701,49.7619,52600.0
2008-06-02 10:00:00,57.24,57.32,57.18,57.24,39700.0,49.7706,49.8402,49.7184,49.7706,39700.0
2008-06-02 10:10:00,57.25,57.26,57.21,57.22,27900.0,49.7793,49.788,49.7445,49.7532,27900.0
2008-06-02 10:20:00,57.21,57.33,57.18,57.31,71300.0,49.7445,49.8489,49.7184,49.8315,71300.0
2008-06-02 10:30:00,57.28,57.3,57.0,57.06,29100.0,49.8054,49.8228,49.5619,49.6141,29100.0
2008-06-02 10:40:00,57.07,57.18,57.06,57.16,27600.0,49.6228,49.7184,49.6141,49.701,27600.0
2008-06-02 10:50:00,57.18,57.18,57.02,57.05,37000.0,49.7184,49.7184,49.5793,49.6054,37000.0
2008-06-02 11:00:00,57.04,57.08,57.01,57.08,33600.0,49.5967,49.6315,49.5706,49.6315,33600.0
2008-06-02 11:10:00,57.06,57.08,57.0,57.03,35400.0,49.6141,49.6315,49.5619,49.588,35400.0
2008-06-02 11:20:00,57.04,57.12,57.0,57.12,47900.0,49.5967,49.6663,49.5619,49.6663,47900.0
2008-06-02 11:30:00,57.11,57.11,56.9,56.94,46300.0,49.6576,49.6576,49.475,49.5097,46300.0
2008-06-02 11:40:00,56.94,57.15,56.94,57.13,36500.0,49.5097,49.6923,49.5097,49.675,36500.0
2008-06-02 11:50:00,57.13,57.19,57.12,57.16,32100.0,49.675,49.7271,49.6663,49.701,32100.0
2008-06-02 12:00:00,57.16,57.24,57.15,57.19,32000.0,49.701,49.7706,49.6923,49.7271,32000.0
2008-06-02 12:10:00,57.19,57.2,57.09,57.11,19800.0,49.7271,49.7358,49.6402,49.6576,19800.0
2008-06-02 12:20:00,57.11,57.13,57.1,57.1,13900.0,49.6576,49.675,49.6489,49.6489,13900.0
2008-06-02 12:30:00,57.1,57.11,56.98,57.02,50100.0,49.6489,49.6576,49.5445,49.5793,50100.0
2008-06-02 12:40:00,57.01,57.13,57.0,57.09,42300.0,49.5706,49.675,49.5619,49.6402,42300.0
2008-06-02 12:50:00,57.11,57.13,57.02,57.02,21300.0,49.6576,49.675,49.5793,49.5793,21300.0
2008-06-02 13:00:00,57.01,57.12,57.01,57.08,25300.0,49.5706,49.6663,49.5706,49.6315,25300.0
2008-06-02 13:10:00,57.08,57.14,57.07,57.14,22400.0,49.6315,49.6836,49.6228,49.6836,22400.0
2008-06-02 13:20:00,57.13,57.18,57.13,57.18,20200.0,49.675,49.7184,49.675,49.7184,20200.0
2008-06-02 13:30:00,57.18,57.26,57.12,57.26,33900.0,49.7184,49.788,49.6663,49.788,33900.0
2008-06-02 13:40:00,57.27,57.29,57.24,57.24,17000.0,49.7967,49.8141,49.7706,49.7706,17000.0
2008-06-02 13:50:00,57.25,57.25,57.15,57.19,16600.0,49.7793,49.7793,49.6923,49.7271,16600.0
2008-06-02 14:00:00,57.2,57.28,57.17,57.26,24900.0,49.7358,49.8054,49.7097,49.788,24900.0
2008-06-02 14:10:00,57.26,57.27,57.2,57.2,23500.0,49.788,49.7967,49.7358,49.7358,23500.0
2008-06-02 14:20:00,57.2,57.2,57.15,57.16,23400.0,49.7358,49.7358,49.6923,49.701,23400.0
2008-06-02 14:30:00,57.16,57.18,57.13,57.13,29200.0,49.701,49.7184,49.675,49.675,29200.0
2008-06-02 14:40:00,57.12,57.2,57.12,57.18,23300.0,49.6663,49.7358,49.6663,49.7184,23300.0
2008-06-02 14:50:00,57.18,57.22,57.15,57.2,33700.0,49.7184,49.7532,49.6923,49.7358,33700.0
2008-06-02 15:00:00,57.2,57.22,57.18,57.2,42100.0,49.7358,49.7532,49.7184,49.7358,42100.0
2008-06-02 15:10:00,57.2,57.22,57.17,57.2,39000.0,49.7358,49.7532,49.7097,49.7358,39000.0
2008-06-02 15:20:00,57.2,57.31,57.19,57.3,44100.0,49.7358,49.8315,49.7271,49.8228,44100.0
2008-06-02 15:30:00,57.3,57.35,57.29,57.33,33300.0,49.8228,49.8662,49.8141,49.8489,33300.0
2008-06-02 15:40:00,57.33,57.44,57.33,57.4,39300.0,49.8489,49.9445,49.8489,49.9097,39300.0
2008-06-02 15:50:00,57.41,57.42,57.28,57.3,64300.0,49.9184,49.9271,49.8054,49.8228,64300.0
2008-06-03 09:30:00,57.4,57.7,57.4,57.66,46800.0,49.9097,50.1706,49.9097,50.1358,46800.0
2008-06-03 09:40:00,57.67,57.97,57.66,57.97,109000.0,50.1445,50.4053,50.1358,50.4053,109000.0
2008-06-03 09:50:00,57.96,57.97,57.91,57.93,131800.0,50.3966,50.4053,50.3532,50.3706,131800.0
2008-06-03 10:00:00,57.94,57.97,57.86,57.9,141700.0,50.3793,50.4053,50.3097,50.3445,141700.0
2008-06-03 10:10:00,57.89,57.91,57.78,57.89,37300.0,50.3358,50.3532,50.2401,50.3358,37300.0
2008-06-03 10:20:00,57.9,57.91,57.76,57.78,46100.0,50.3445,50.3532,50.2227,50.2401,46100.0
2008-06-03 10:30:00,57.79,57.82,57.66,57.71,29400.0,50.2488,50.2749,50.1358,50.1793,29400.0
2008-06-03 10:40:00,57.71,57.83,57.71,57.77,29700.0,50.1793,50.2836,50.1793,50.2314,29700.0
2008-06-03 10:50:00,57.78,57.92,57.78,57.9,31500.0,50.2401,50.3619,50.2401,50.3445,31500.0
2008-06-03 11:00:00,57.89,57.91,57.87,57.89,72600.0,50.3358,50.3532,50.3184,50.3358,72600.0
2008-06-03 11:10:00,57.9,57.9,57.86,57.88,36900.0,50.3445,50.3445,50.3097,50.3271,36900.0
2008-06-03 11:20:00,57.87,57.9,57.86,57.89,27900.0,50.3184,50.3445,50.3097,50.3358,27900.0
2008-06-03 11:30:00,57.9,57.9,57.86,57.88,36800.0,50.3445,50.3445,50.3097,50.3271,36800.0
2008-06-03 11:40:00,57.88,57.9,57.86,57.87,21700.0,50.3271,50.3445,50.3097,50.3184,21700.0
2008-06-03 11:50:00,57.87,57.9,57.86,57.87,29300.0,50.3184,50.3445,50.3097,50.3184,29300.0
2008-06-03 12:00:00,57.88,57.91,57.87,57.88,54900.0,50.3271,50.3532,50.3184,50.3271,54900.0
2008-06-03 12:10:00,57.88,57.9,57.88,57.89,14600.0,50.3271,50.3445,50.3271,50.3358,14600.0
2008-06-03 12:20:00,57.89,57.9,57.87,57.89,47000.0,50.3358,50.3445,50.3184,50.3358,47000.0
2008-06-03 12:30:00,57.87,57.89,57.86,57.88,13400.0,50.3184,50.3358,50.3097,50.3271,13400.0
2008-06-03 12:40:00,57.89,57.9,57.78,57.83,25700.0,50.3358,50.3445,50.2401,50.2836,25700.0
2008-06-03 12:50:00,57.84,57.84,57.77,57.84,23400.0,50.2923,50.2923,50.2314,50.2923,23400.0
2008-06-03 13:00:00,57.86,57.9,57.85,57.88,29500.0,50.3097,50.3445,50.301,50.3271,29500.0
2008-06-03 13:10:00,57.88,57.89,57.87,57.87,40500.0,50.3271,50.3358,50.3184,50.3184,40500.0
2008-06-03 13:20:00,57.88,57.91,57.73,57.73,48800.0,50.3271,50.3532,50.1967,50.1967,48800.0
2008-06-03 13:30:00,57.73,57.73,57.6,57.68,26200.0,50.1967,50.1967,50.0836,50.1532,26200.0
2008-06-03 13:40:00,57.69,57.76,57.65,57.67,25900.0,50.1619,50.2227,50.1271,50.1445,25900.0
2008-06-03 13:50:00,57.68,57.68,57.52,57.65,38200.0,50.1532,50.1532,50.0141,50.1271,38200.0
2008-06-03 14:00:00,57.65,57.67,57.59,57.65,28900.0,50.1271,50.1445,50.0749,50.1271,28900.0
2008-06-03 14:10:00,57.65,57.66,57.55,57.55,22400.0,50.1271,50.1358,50.0401,50.0401,22400.0
2008-06-03 14:20:00,57.55,57.57,57.44,57.5,33900.0,50.0401,50.0575,49.9445,49.9967,33900.0
2008-06-03 14:30:00,57.5,57.54,57.37,57.37,41900.0,49.9967,50.0315,49.8836,49.8836,41900.0
2008-06-03 14:40:00,57.37,57.4,57.34,57.38,51500.0,49.8836,49.9097,49.8576,49.8923,51500.0
2008-06-03 14:50:00,57.39,57.39,57.29,57.29,41400.0,49.901,49.901,49.8141,49.8141,41400.0
2008-06-03 15:00:00,57.3,57.62,57.28,57.58,89500.0,49.8228,50.101,49.8054,50.0662,89500.0
2008-06-03 15:10:00,57.59,57.59,57.39,57.45,43900.0,50.0749,50.0749,49.901,49.9532,43900.0
2008-06-03 15:20:00,57.44,57.49,57.34,57.49,78900.0,49.9445,49.988,49.8576,49.988,78900.0
2008-06-03 15:30:00,57.48,57.53,57.34,57.45,80600.0,49.9793,50.0228,49.8576,49.9532,80600.0
2008-06-03 15:40:00,57.45,57.66,57.4,57.62,133700.0,49.9532,50.1358,49.9097,50.101,133700.0
2008-06-03 15:50:00,57.6,57.64,57.45,57.45,133300.0,50.0836,50.1184,49.9532,49.9532,133300.0
2008-06-04 09:30:00,57.25,57.38,57.01,57.21,51300.0,49.8826,49.9959,49.6735,49.8478,51300.0
2008-06-04 09:40:00,57.22,57.73,57.2,57.54,27900.0,49.8565,50.3009,49.8391,50.1353,27900.0
2008-06-04 09:50:00,57.53,57.56,57.32,57.39,69100.0,50.1266,50.1527,49.9436,50.0046,69100.0
2008-06-04 10:00:00,57.41,57.51,57.35,57.48,26600.0,50.022,50.1092,49.9698,50.083,26600.0
2008-06-04 10:10:00,57.48,57.5,57.37,57.45,16600.0,50.083,50.1005,49.9872,50.0569,16600.0
2008-06-04 10:20:00,57.44,57.6,57.43,57.59,23800.0,50.0482,50.1876,50.0395,50.1789,23800.0
2008-06-04 10:30:00,57.61,57.62,57.45,57.46,48400.0,50.1963,50.205,50.0569,50.0656,48400.0
2008-06-04 10:40:00,57.48,57.63,57.42,57.6,37000.0,50.083,50.2137,50.0307,50.1876,37000.0
2008-06-04 10:50:00,57.61,57.85,57.59,57.79,29200.0,50.1963,50.4054,50.1789,50.3531,29200.0
2008-06-04 11:00:00,57.79,57.93,57.79,57.92,27500.0,50.3531,50.4751,50.3531,50.4664,27500.0
2008-06-04 11:10:00,57.92,57.93,57.78,57.85,26500.0,50.4664,50.4751,50.3444,50.4054,26500.0
2008-06-04 11:20:00,57.86,57.87,57.74,57.78,8000.0,50.4141,50.4228,50.3096,50.3444,8000.0
2008-06-04 11:30:00,57.77,57.79,57.72,57.73,10600.0,50.3357,50.3531,50.2921,50.3009,10600.0
2008-06-04 11:40:00,57.74,57.76,57.7,57.73,10700.0,50.3096,50.327,50.2747,50.3009,10700.0
2008-06-04 11:50:00,57.74,57.86,57.72,57.85,6900.0,50.3096,50.4141,50.2921,50.4054,6900.0
2008-06-04 12:00:00,57.83,57.86,57.77,57.84,7400.0,50.388,50.4141,50.3357,50.3967,7400.0
2008-06-04 12:10:00,57.83,57.92,57.83,57.89,17300.0,50.388,50.4664,50.388,50.4403,17300.0
2008-06-04 12:20:00,57.9,57.91,57.82,57.85,9100.0,50.449,50.4577,50.3793,50.4054,9100.0
2008-06-04 12:30:00,57.83,57.83,57.72,57.75,12000.0,50.388,50.388,50.2921,50.3183,12000.0
2008-06-04 12:40:00,57.75,57.77,57.63,57.67,17500.0,50.3183,50.3357,50.2137,50.2486,17500.0
2008-06-04 12:50:00,57.68,57.75,57.61,57.63,9300.0,50.2573,50.3183,50.1963,50.2137,9300.0
2008-06-04 13:00:00,57.63,57.77,57.63,57.69,15500.0,50.2137,50.3357,50.2137,50.266,15500.0
2008-06-04 13:10:00,57.69,57.85,57.69,57.83,5800.0,50.266,50.4054,50.266,50.388,5800.0
2008-06-04 13:20:00,57.83,57.89,57.79,57.88,10600.0,50.388,50.4403,50.3531,50.4316,10600.0
2008-06-04 13:30:00,57.88,57.91,57.84,57.9,12400.0,50.4316,50.4577,50.3967,50.449,12400.0
2008-06-04 13:40:00,57.9,57.92,57.84,57.84,16200.0,50.449,50.4664,50.3967,50.3967,16200.0
2008-06-04 13:50:00,57.82,57.92,57.82,57.88,10000.0,50.3793,50.4664,50.3793,50.4316,10000.0
2008-06-04 14:00:00,57.88,57.91,57.8,57.8,9500.0,50.4316,50.4577,50.3618,50.3618,9500.0
2008-06-04 14:10:00,57.8,57.8,57.63,57.66,36200.0,50.3618,50.3618,50.2137,50.2399,36200.0
2008-06-04 14:20:00,57.65,57.8,57.65,57.78,24400.0,50.2312,50.3618,50.2312,50.3444,24400.0
2008-06-04 14:30:00,57.78,57.87,57.73,57.86,15900.0,50.3444,50.4228,50.3009,50.4141,15900.0
2008-06-04 14:40:00,57.87,57.89,57.72,57.77,38200.0,50.4228,50.4403,50.2921,50.3357,38200.0
2008-06-04 14:50:00,57.75,57.8,57.62,57.65,45400.0,50.3183,50.3618,50.205,50.2312,45400.0
2008-06-04 15:00:00,57.65,57.76,57.62,57.66,25000.0,50.2312,50.327,50.205,50.2399,25000.0
2008-06-04 15:10:00,57.68,57.89,57.65,57.74,40900.0,50.2573,50.4403,50.2312,50.3096,40900.0
2008-06-04 15:20:00,57.77,57.84,57.72,57.77,22500.0,50.3357,50.3967,50.2921,50.3357,22500.0
2008-06-04 15:30:00,57.75,57.83,57.73,57.79,33300.0,50.3183,50.388,50.3009,50.3531,33300.0
2008-06-04 15:40:00,57.81,57.95,57.75,57.92,59400.0,50.3706,50.4925,50.3183,50.4664,59400.0
2008-06-04 15:50:00,57.93,57.94,57.75,57.85,55100.0,50.4751,50.4838,50.3183,50.4054,55100.0
2008-06-05 09:30:00,57.9,57.95,57.73,57.73,47000.0,50.449,50.4925,50.3009,50.3009,47000.0
2008-06-05 09:40:00,57.74,57.91,57.62,57.91,31300.0,50.3096,50.4577,50.205,50.4577,31300.0
2008-06-05 09:50:00,57.92,57.93,57.82,57.93,38500.0,50.4664,50.4751,50.3793,50.4751,38500.0
2008-06-05 10:00:00,57.92,57.93,57.85,57.92,64000.0,50.4664,50.4751,50.4054,50.4664,64000.0
2008-06-05 10:10:00,57.92,57.93,57.89,57.93,108900.0,50.4664,50.4751,50.4403,50.4751,108900.0
2008-06-05 10:20:00,57.93,57.98,57.92,57.98,35300.0,50.4751,50.5187,50.4664,50.5187,35300.0
2008-06-05 10:30:00,57.98,58.08,57.92,57.97,103800.0,50.5187,50.6058,50.4664,50.51,103800.0
2008-06-05 10:40:00,57.99,58.23,57.88,58.23,17200.0,50.5274,50.7365,50.4316,50.7365,17200.0
2008-06-05 10:50:00,58.26,58.33,58.13,58.14,16900.0,50.7627,50.8236,50.6494,50.6581,16900.0
2008-06-05 11:00:00,58.12,58.15,58.02,58.05,25400.0,50.6407,50.6668,50.5535,50.5797,25400.0
2008-06-05 11:10:00,58.04,58.05,57.96,58.0,12900.0,50.571,50.5797,50.5013,50.5361,12900.0
2008-06-05 11:20:00,58.0,58.03,57.76,58.0,27500.0,50.5361,50.5622,50.327,50.5361,27500.0
2008-06-05 11:30:00,58.0,58.1,57.99,58.08,12400.0,50.5361,50.6232,50.5274,50.6058,12400.0
2008-06-05 11:40:00,58.1,58.1,58.02,58.06,9800.0,50.6232,50.6232,50.5535,50.5884,9800.0
2008-06-05 11:50:00,58.07,58.07,57.89,57.9,8700.0,50.5971,50.5971,50.4403,50.449,8700.0
2008-06-05 12:00:00,57.91,58.1,57.87,58.02,8800.0,50.4577,50.6232,50.4228,50.5535,8800.0
2008-06-05 12:10:00,58.04,58.09,57.99,58.07,9100.0,50.571,50.6145,50.5274,50.5971,9100.0
2008-06-05 12:20:00,58.05,58.1,58.05,58.08,34700.0,50.5797,50.6232,50.5797,50.6058,34700.0
2008-06-05 12:30:00,58.09,58.1,57.99,58.05,18600.0,50.6145,50.6232,50.5274,50.5797,18600.0
2008-06-05 12:40:00,58.05,58.12,58.04,58.11,23500.0,50.5797,50.6407,50.571,50.632,23500.0
2008-06-05 12:50:00,58.11,58.18,58.08,58.14,22500.0,50.632,50.6929,50.6058,50.6581,22500.0
2008-06-05 13:00:00,58.14,58.25,58.14,58.19,12500.0,50.6581,50.7539,50.6581,50.7017,12500.0
2008-06-05 13:10:00,58.19,58.19,58.05,58.05,5600.0,50.7017,50.7017,50.5797,50.5797,5600.0
2008-06-05 13:20:00,58.09,58.12,58.0,58.09,13300.0,50.6145,50.6407,50.5361,50.6145,13300.0
2008-06-05 13:30:00,58.1,58.11,58.0,58.02,15800.0,50.6232,50.632,50.5361,50.5535,15800.0
2008-06-05 13:40:00,58.02,58.04,57.99,58.02,20300.0,50.5535,50.571,50.5274,50.5535,20300.0
2008-06-05 13:50:00,58.01,58.02,57.9,57.93,11600.0,50.5448,50.5535,50.449,50.4751,11600.0
2008-06-05 14:00:00,57.93,57.95,57.84,57.85,15700.0,50.4751,50.4925,50.3967,50.4054,15700.0
2008-06-05 14:10:00,57.88,57.89,57.85,57.88,14500.0,50.4316,50.4403,50.4054,50.4316,14500.0
2008-06-05 14:20:00,57.88,57.88,57.78,57.79,30800.0,50.4316,50.4316,50.3444,50.3531,30800.0
2008-06-05 14:30:00,57.79,57.89,57.79,57.89,24400.0,50.3531,50.4403,50.3531,50.4403,24400.0
2008-06-05 14:40:00,57.89,57.97,57.87,57.95,68800.0,50.4403,50.51,50.4228,50.4925,68800.0
2008-06-05 14:50:00,57.96,58.0,57.91,57.97,21400.0,50.5013,50.5361,50.4577,50.51,21400.0
2008-06-05 15:00:00,57.98,58.1,57.93,58.08,77600.0,50.5187,50.6232,50.4751,50.6058,77600.0
2008-06-05 15:10:00,58.08,58.08,57.99,58.0,95000.0,50.6058,50.6058,50.5274,50.5361,95000.0
2008-06-05 15:20:00,58.0,58.02,57.94,57.95,30700.0,50.5361,50.5535,50.4838,50.4925,30700.0
2008-06-05 15:30:00,57.94,58.03,57.92,57.98,75900.0,50.4838,50.5622,50.4664,50.5187,75900.0
2008-06-05 15:40:00,57.99,57.99,57.89,57.98,44400.0,50.5274,50.5274,50.4403,50.5187,44400.0
2008-06-05 15:50:00,57.99,58.05,57.97,58.02,129400.0,50.5274,50.5797,50.51,50.5535,129400.0
2008-06-06 09:30:00,57.23,57.65,56.64,57.18,54800.0,49.8652,50.2312,49.3511,49.8216,54800.0
2008-06-06 09:40:00,57.17,57.5,57.15,57.35,56400.0,49.8129,50.1005,49.7955,49.9698,56400.0
2008-06-06 09:50:00,57.38,57.79,57.3,57.67,64500.0,49.9959,50.3531,49.9262,50.2486,64500.0
2008-06-06 10:00:00,57.65,57.66,57.22,57.37,44000.0,50.2312,50.2399,49.8565,49.9872,44000.0
2008-06-06 10:10:00,57.38,57.42,57.35,57.36,40200.0,49.9959,50.0307,49.9698,49.9785,40200.0
2008-06-06 10:20:00,57.37,57.41,57.35,57.38,39500.0,49.9872,50.022,49.9698,49.9959,39500.0
2008-06-06 10:30:00,57.38,57.39,57.35,57.35,42200.0,49.9959,50.0046,49.9698,49.9698,42200.0
2008-06-06 10:40:00,57.36,57.49,57.18,57.22,107600.0,49.9785,50.0917,49.8216,49.8565,107600.0
2008-06-06 10:50:00,57.23,57.34,57.2,57.28,23300.0,49.8652,49.961,49.8391,49.9088,23300.0
2008-06-06 11:00:00,57.28,57.29,57.11,57.24,53200.0,49.9088,49.9175,49.7606,49.8739,53200.0
2008-06-06 11:10:00,57.24,57.39,57.2,57.39,30400.0,49.8739,50.0046,49.8391,50.0046,30400.0
2008-06-06 11:20:00,57.41,57.46,57.19,57.19,42000.0,50.022,50.0656,49.8303,49.8303,42000.0
2008-06-06 11:30:00,57.2,57.5,57.18,57.44,66500.0,49.8391,50.1005,49.8216,50.0482,66500.0
2008-06-06 11:40:00,57.45,57.54,57.37,57.45,64800.0,50.0569,50.1353,49.9872,50.0569,64800.0
2008-06-06 11:50:00,57.46,57.46,57.35,57.35,44800.0,50.0656,50.0656,49.9698,49.9698,44800.0
2008-06-06 12:00:00,57.36,57.49,57.32,57.4,46400.0,49.9785,50.0917,49.9436,50.0133,46400.0
2008-06-06 12:10:00,57.41,57.51,57.4,57.46,23500.0,50.022,50.1092,50.0133,50.0656,23500.0
2008-06-06 12:20:00,57.47,57.47,57.36,57.4,30500.0,50.0743,50.0743,49.9785,50.0133,30500.0
2008-06-06 12:30:00,57.4,57.54,57.4,57.5,18400.0,50.0133,50.1353,50.0133,50.1005,18400.0
2008-06-06 12:40:00,57.51,57.51,57.38,57.47,15600.0,50.1092,50.1092,49.9959,50.0743,15600.0
2008-06-06 12:50:00,57.47,57.47,57.33,57.37,22700.0,50.0743,50.0743,49.9523,49.9872,22700.0
2008-06-06 13:00:00,57.37,57.37,57.18,57.2,32500.0,49.9872,49.9872,49.8216,49.8391,32500.0
2008-06-06 13:10:00,57.2,57.38,57.16,57.19,25000.0,49.8391,49.9959,49.8042,49.8303,25000.0
2008-06-06 13:20:00,57.19,57.39,57.19,57.23,28400.0,49.8303,50.0046,49.8303,49.8652,28400.0
2008-06-06 13:30:00,57.24,57.39,57.18,57.27,17100.0,49.8739,50.0046,49.8216,49.9001,17100.0
2008-06-06 13:40:00,57.29,57.32,57.24,57.28,15200.0,49.9175,49.9436,49.8739,49.9088,15200.0
2008-06-06 13:50:00,57.28,57.29,57.16,57.23,30300.0,49.9088,49.9175,49.8042,49.8652,30300.0
2008-06-06 14:00:00,57.25,57.25,57.08,57.1,40400.0,49.8826,49.8826,49.7345,49.7519,40400.0
2008-06-06 14:10:00,57.12,57.12,56.95,57.08,72400.0,49.7694,49.7694,49.6212,49.7345,72400.0
2008-06-06 14:20:00,57.11,57.2,57.0,57.2,61000.0,49.7606,49.8391,49.6648,49.8391,61000.0
2008-06-06 14:30:00,57.21,57.31,57.12,57.12,26700.0,49.8478,49.9349,49.7694,49.7694,26700.0
2008-06-06 14:40:00,57.15,57.27,57.11,57.23,28000.0,49.7955,49.9001,49.7606,49.8652,28000.0
2008-06-06 14:50:00,57.25,57.28,57.15,57.16,26700.0,49.8826,49.9088,49.7955,49.8042,26700.0
2008-06-06 15:00:00,57.16,57.44,57.15,57.44,64600.0,49.8042,50.0482,49.7955,50.0482,64600.0
2008-06-06 15:10:00,57.44,57.52,57.29,57.33,42800.0,50.0482,50.1179,49.9175,49.9523,42800.0
2008-06-06 15:20:00,57.33,57.36,57.18,57.27,93500.0,49.9523,49.9785,49.8216,49.9001,93500.0
2008-06-06 15:30:00,57.28,57.32,57.05,57.14,78800.0,49.9088,49.9436,49.7084,49.7868,78800.0
2008-06-06 15:40:00,57.16,57.17,57.0,57.02,102300.0,49.8042,49.8129,49.6648,49.6822,102300.0
2008-06-06 15:50:00,57.01,57.15,56.98,57.0,143300.0,49.6735,49.7955,49.6474,49.6648,143300.0
2008-06-09 09:30:00,57.09,57.19,56.97,57.0,39900.0,49.7432,49.8303,49.6387,49.6648,39900.0
2008-06-09 09:40:00,57.01,57.19,56.97,57.16,38100.0,49.6735,49.8303,49.6387,49.8042,38100.0
2008-06-09 09:50:00,57.16,57.49,57.09,57.11,44200.0,49.8042,50.0917,49.7432,49.7606,44200.0
2008-06-09 10:00:00,57.13,57.47,56.96,56.97,53400.0,49.7781,50.0743,49.6299,49.6387,53400.0
2008-06-09 10:10:00,57.0,57.29,56.99,57.18,24900.0,49.6648,49.9175,49.6561,49.8216,24900.0
2008-06-09 10:20:00,57.17,57.18,56.98,57.01,22400.0,49.8129,49.8216,49.6474,49.6735,22400.0
2008-06-09 10:30:00,57.0,57.12,57.0,57.05,22100.0,49.6648,49.7694,49.6648,49.7084,22100.0
2008-06-09 10:40:00,57.05,57.06,57.0,57.05,17300.0,49.7084,49.7171,49.6648,49.7084,17300.0
2008-06-09 10:50:00,57.05,57.13,57.02,57.05,25000.0,49.7084,49.7781,49.6822,49.7084,25000.0
2008-06-09 11:00:00,57.05,57.18,57.0,57.11,22000.0,49.7084,49.8216,49.6648,49.7606,22000.0
2008-06-09 11:10:00,57.11,57.25,57.11,57.15,17900.0,49.7606,49.8826,49.7606,49.7955,17900.0
2008-06-09 11:20:00,57.15,57.22,57.12,57.13,10300.0,49.7955,49.8565,49.7694,49.7781,10300.0
2008-06-09 11:30:00,57.14,57.17,57.0,57.0,22800.0,49.7868,49.8129,49.6648,49.6648,22800.0
2008-06-09 11:40:00,57.01,57.01,56.84,56.86,23500.0,49.6735,49.6735,49.5254,49.5428,23500.0
2008-06-09 11:50:00,56.88,56.88,56.8,56.86,20700.0,49.5602,49.5602,49.4905,49.5428,20700.0
2008-06-09 12:00:00,56.86,56.88,56.81,56.87,17400.0,49.5428,49.5602,49.4992,49.5515,17400.0
2008-06-09 12:10:00,56.87,56.87,56.8,56.82,46800.0,49.5515,49.5515,49.4905,49.508,46800.0
2008-06-09 12:20:00,56.83,56.86,56.82,56.82,17800.0,49.5167,49.5428,49.508,49.508,17800.0
2008-06-09 12:30:00,56.82,56.83,56.81,56.81,8800.0,49.508,49.5167,49.4992,49.4992,8800.0
2008-06-09 12:40:00,56.82,56.84,56.81,56.81,15700.0,49.508,49.5254,49.4992,49.4992,15700.0
2008-06-09 12:50:00,56.82,56.86,56.81,56.86,12600.0,49.508,49.5428,49.4992,49.5428,12600.0
2008-06-09 13:00:00,56.85,56.88,56.85,56.85,28700.0,49.5341,49.5602,49.5341,49.5341,28700.0
2008-06-09 13:10:00,56.85,56.91,56.8,56.84,82400.0,49.5341,49.5864,49.4905,49.5254,82400.0
2008-06-09 13:20:00,56.84,56.89,56.8,56.89,37200.0,49.5254,49.569,49.4905,49.569,37200.0
2008-06-09 13:30:00,56.89,56.93,56.85,56.87,12200.0,49.569,49.6038,49.5341,49.5515,12200.0
2008-06-09 13:40:00,56.86,56.89,56.82,56.85,16500.0,49.5428,49.569,49.508,49.5341,16500.0
2008-06-09 13:50:00,56.86,56.86,56.81,56.82,43700.0,49.5428,49.5428,49.4992,49.508,43700.0
2008-06-09 14:00:00,56.82,56.87,56.8,56.81,78700.0,49.508,49.5515,49.4905,49.4992,78700.0
2008-06-09 14:10:00,56.81,56.89,56.63,56.8,88500.0,49.4992,49.569,49.3424,49.4905,88500.0
2008-06-09 14:20:00,56.8,56.91,56.7,56.9,43700.0,49.4905,49.5864,49.4034,49.5777,43700.0
2008-06-09 14:30:00,56.9,57.04,56.83,57.0,28900.0,49.5777,49.6997,49.5167,49.6648,28900.0
2008-06-09 14:40:00,56.99,56.99,56.71,56.72,55300.0,49.6561,49.6561,49.4121,49.4208,55300.0
2008-06-09 14:50:00,56.73,56.76,56.53,56.58,57700.0,49.4295,49.4557,49.2553,49.2988,57700.0
2008-06-09 15:00:00,56.55,56.64,56.52,56.55,52300.0,49.2727,49.3511,49.2466,49.2727,52300.0
2008-06-09 15:10:00,56.56,56.66,56.54,56.66,48000.0,49.2814,49.3686,49.264,49.3686,48000.0
2008-06-09 15:20:00,56.68,56.76,56.59,56.62,40100.0,49.386,49.4557,49.3076,49.3337,40100.0
2008-06-09 15:30:00,56.62,56.83,56.61,56.73,74600.0,49.3337,49.5167,49.325,49.4295,74600.0
2008-06-09 15:40:00,56.74,57.0,56.72,56.86,59600.0,49.4383,49.6648,49.4208,49.5428,59600.0
2008-06-09 15:50:00,56.86,56.93,56.78,56.84,71900.0,49.5428,49.6038,49.4731,49.5254,71900.0
2008-06-10 09:30:00,56.62,56.62,56.29,56.37,51200.0,49.3337,49.3337,49.0462,49.1159,51200.0
2008-06-10 09:40:00,56.35,56.38,56.28,56.28,36700.0,49.0984,49.1246,49.0375,49.0375,36700.0
2008-06-10 09:50:00,56.3,56.52,56.28,56.5,59300.0,49.0549,49.2466,49.0375,49.2291,59300.0
2008-06-10 10:00:00,56.5,56.62,56.47,56.56,55500.0,49.2291,49.3337,49.203,49.2814,55500.0
2008-06-10 10:10:00,56.56,56.67,56.56,56.65,31500.0,49.2814,49.3773,49.2814,49.3598,31500.0
2008-06-10 10:20:00,56.65,56.8,56.63,56.69,34700.0,49.3598,49.4905,49.3424,49.3947,34700.0
2008-06-10 10:30:00,56.7,56.73,56.59,56.62,24000.0,49.4034,49.4295,49.3076,49.3337,24000.0
2008-06-10 10:40:00,56.63,56.64,56.55,56.59,31600.0,49.3424,49.3511,49.2727,49.3076,31600.0
2008-06-10 10:50:00,56.59,56.6,56.47,56.53,52400.0,49.3076,49.3163,49.203,49.2553,52400.0
2008-06-10 11:00:00,56.52,56.58,56.42,56.44,250200.0,49.2466,49.2988,49.1594,49.1769,250200.0
2008-06-10 11:10:00,56.43,56.49,56.43,56.48,48000.0,49.1681,49.2204,49.1681,49.2117,48000.0
2008-06-10 11:20:00,56.48,56.49,56.39,56.41,60400.0,49.2117,49.2204,49.1333,49.1507,60400.0
2008-06-10 11:30:00,56.41,56.43,56.31,56.33,46500.0,49.1507,49.1681,49.0636,49.081,46500.0
2008-06-10 11:40:00,56.34,56.44,56.34,56.36,60400.0,49.0897,49.1769,49.0897,49.1072,60400.0
2008-06-10 11:50:00,56.37,56.39,56.13,56.15,46600.0,49.1159,49.1333,48.9068,48.9242,46600.0
2008-06-10 12:00:00,56.15,56.16,56.05,56.06,44000.0,48.9242,48.9329,48.8371,48.8458,44000.0
2008-06-10 12:10:00,56.06,56.14,56.02,56.02,41700.0,48.8458,48.9155,48.8109,48.8109,41700.0
2008-06-10 12:20:00,56.05,56.19,56.03,56.19,35000.0,48.8371,48.959,48.8196,48.959,35000.0
2008-06-10 12:30:00,56.2,56.31,56.14,56.29,31300.0,48.9677,49.0636,48.9155,49.0462,31300.0
2008-06-10 12:40:00,56.3,56.41,56.28,56.41,39600.0,49.0549,49.1507,49.0375,49.1507,39600.0
2008-06-10 12:50:00,56.42,56.44,56.29,56.4,44000.0,49.1594,49.1769,49.0462,49.142,44000.0
2008-06-10 13:00:00,56.4,56.41,56.32,56.37,26700.0,49.142,49.1507,49.0723,49.1159,26700.0
2008-06-10 13:10:00,56.38,56.5,56.38,56.42,54300.0,49.1246,49.2291,49.1246,49.1594,54300.0
2008-06-10 13:20:00,56.45,56.51,56.43,56.5,84800.0,49.1856,49.2379,49.1681,49.2291,84800.0
2008-06-10 13:30:00,56.5,56.53,56.41,56.53,30800.0,49.2291,49.2553,49.1507,49.2553,30800.0
2008-06-10 13:40:00,56.54,56.69,56.54,56.66,47200.0,49.264,49.3947,49.264,49.3686,47200.0
2008-06-10 13:50:00,56.64,56.67,56.57,56.6,37400.0,49.3511,49.3773,49.2901,49.3163,37400.0
2008-06-10 14:00:00,56.59,56.61,56.42,56.5,54600.0,49.3076,49.325,49.1594,49.2291,54600.0
2008-06-10 14:10:00,56.5,56.51,56.44,56.44,36800.0,49.2291,49.2379,49.1769,49.1769,36800.0
2008-06-10 14:20:00,56.44,56.55,56.44,56.49,39100.0,49.1769,49.2727,49.1769,49.2204,39100.0
2008-06-10 14:30:00,56.51,56.51,56.43,56.47,33800.0,49.2379,49.2379,49.1681,49.203,33800.0
2008-06-10 14:40:00,56.47,56.56,56.45,56.51,31000.0,49.203,49.2814,49.1856,49.2379,31000.0
2008-06-10 14:50:00,56.51,56.54,56.47,56.54,43700.0,49.2379,49.264,49.203,49.264,43700.0
2008-06-10 15:00:00,56.55,56.62,56.48,56.48,49500.0,49.2727,49.3337,49.2117,49.2117,49500.0
2008-06-10 15:10:00,56.48,56.53,56.45,56.45,77000.0,49.2117,49.2553,49.1856,49.1856,77000.0
2008-06-10 15:20:00,56.45,56.5,56.45,56.45,68300.0,49.1856,49.2291,49.1856,49.1856,68300.0
2008-06-10 15:30:00,56.45,56.5,56.41,56.44,69200.0,49.1856,49.2291,49.1507,49.1769,69200.0
2008-06-10 15:40:00,56.45,56.49,56.38,56.49,90500.0,49.1856,49.2204,49.1246,49.2204,90500.0
2008-06-10 15:50:00,56.49,56.51,56.3,56.36,98900.0,49.2204,49.2379,49.0549,49.1072,98900.0
2008-06-11 09:30:00,56.19,56.4,56.07,56.35,30300.0,48.959,49.142,48.8545,49.0984,30300.0
2008-06-11 09:40:00,56.28,56.3,55.9,56.06,31700.0,49.0375,49.0549,48.7064,48.8458,31700.0
2008-06-11 09:50:00,56.09,56.26,56.07,56.21,23700.0,48.8719,49.02,48.8545,48.9765,23700.0
2008-06-11 10:00:00,56.18,56.18,55.99,55.99,32900.0,48.9503,48.9503,48.7848,48.7848,32900.0
2008-06-11 10:10:00,56.01,56.06,55.98,55.99,72100.0,48.8022,48.8458,48.7761,48.7848,72100.0
2008-06-11 10:20:00,55.99,55.99,55.66,55.76,108200.0,48.7848,48.7848,48.4972,48.5844,108200.0
2008-06-11 10:30:00,55.74,55.86,55.62,55.72,39400.0,48.5669,48.6715,48.4624,48.5495,39400.0
2008-06-11 10:40:00,55.73,55.87,55.66,55.87,29300.0,48.5582,48.6802,48.4972,48.6802,29300.0
2008-06-11 10:50:00,55.86,55.87,55.73,55.8,32600.0,48.6715,48.6802,48.5582,48.6192,32600.0
2008-06-11 11:00:00,55.83,55.85,55.71,55.76,33200.0,48.6454,48.6628,48.5408,48.5844,33200.0
2008-06-11 11:10:00,55.77,55.93,55.77,55.89,18200.0,48.5931,48.7325,48.5931,48.6976,18200.0
2008-06-11 11:20:00,55.88,55.88,55.65,55.67,32400.0,48.6889,48.6889,48.4885,48.506,32400.0
2008-06-11 11:30:00,55.67,55.8,55.65,55.66,46500.0,48.506,48.6192,48.4885,48.4972,46500.0
2008-06-11 11:40:00,55.66,55.68,55.5,55.55,61300.0,48.4972,48.5147,48.3578,48.4014,61300.0
2008-06-11 11:50:00,55.56,55.78,55.53,55.73,32500.0,48.4101,48.6018,48.384,48.5582,32500.0
2008-06-11 12:00:00,55.75,55.8,55.72,55.78,25200.0,48.5757,48.6192,48.5495,48.6018,25200.0
2008-06-11 12:10:00,55.78,55.87,55.76,55.83,22700.0,48.6018,48.6802,48.5844,48.6454,22700.0
2008-06-11 12:20:00,55.85,55.85,55.73,55.74,14600.0,48.6628,48.6628,48.5582,48.5669,14600.0
2008-06-11 12:30:00,55.73,55.74,55.67,55.69,23600.0,48.5582,48.5669,48.506,48.5234,23600.0
2008-06-11 12:40:00,55.69,55.72,55.63,55.7,29000.0,48.5234,48.5495,48.4711,48.5321,29000.0
2008-06-11 12:50:00,55.72,55.72,55.63,55.63,36400.0,48.5495,48.5495,48.4711,48.4711,36400.0
2008-06-11 13:00:00,55.64,55.64,55.57,55.62,66500.0,48.4798,48.4798,48.4188,48.4624,66500.0
2008-06-11 13:10:00,55.6,55.68,55.55,55.55,88900.0,48.445,48.5147,48.4014,48.4014,88900.0
2008-06-11 13:20:00,55.55,55.57,55.5,55.53,50800.0,48.4014,48.4188,48.3578,48.384,50800.0
2008-06-11 13:30:00,55.55,55.58,55.51,55.51,76200.0,48.4014,48.4275,48.3665,48.3665,76200.0
2008-06-11 13:40:00,55.51,55.57,55.5,55.5,64200.0,48.3665,48.4188,48.3578,48.3578,64200.0
2008-06-11 13:50:00,55.5,55.53,55.48,55.51,120300.0,48.3578,48.384,48.3404,48.3665,120300.0
2008-06-11 14:00:00,55.52,55.56,55.48,55.54,116300.0,48.3753,48.4101,48.3404,48.3927,116300.0
2008-06-11 14:10:00,55.54,55.56,55.5,55.54,62000.0,48.3927,48.4101,48.3578,48.3927,62000.0
2008-06-11 14:20:00,55.55,55.59,55.51,55.52,82900.0,48.4014,48.4362,48.3665,48.3753,82900.0
2008-06-11 14:30:00,55.53,55.54,55.48,55.49,79700.0,48.384,48.3927,48.3404,48.3491,79700.0
2008-06-11 14:40:00,55.48,55.51,55.48,55.49,79800.0,48.3404,48.3665,48.3404,48.3491,79800.0
2008-06-11 14:50:00,55.49,55.51,55.41,55.42,141600.0,48.3491,48.3665,48.2794,48.2881,141600.0
2008-06-11 15:00:00,55.43,55.47,55.4,55.47,50000.0,48.2968,48.3317,48.2707,48.3317,50000.0
2008-06-11 15:10:00,55.46,55.51,55.33,55.33,61800.0,48.323,48.3665,48.2097,48.2097,61800.0
2008-06-11 15:20:00,55.33,55.45,55.31,55.36,79500.0,48.2097,48.3143,48.1923,48.2358,79500.0
2008-06-11 15:30:00,55.39,55.41,55.23,55.25,130400.0,48.262,48.2794,48.1226,48.14,130400.0
2008-06-11 15:40:00,55.25,55.32,55.14,55.21,249800.0,48.14,48.201,48.0442,48.1051,249800.0
2008-06-11 15:50:00,55.18,55.19,55.02,55.08,156200.0,48.079,48.0877,47.9396,47.9919,156200.0
2008-06-12 09:30:00,55.38,55.38,55.19,55.31,21900.0,48.2533,48.2533,48.0877,48.1923,21900.0
2008-06-12 09:40:00,55.31,55.48,55.21,55.33,30800.0,48.1923,48.3404,48.1051,48.2097,30800.0
2008-06-12 09:50:00,55.33,55.45,55.24,55.37,40300.0,48.2097,48.3143,48.1313,48.2446,40300.0
2008-06-12 10:00:00,55.38,55.41,55.19,55.37,37800.0,48.2533,48.2794,48.0877,48.2446,37800.0
2008-06-12 10:10:00,55.38,55.45,55.34,55.45,81900.0,48.2533,48.3143,48.2184,48.3143,81900.0
2008-06-12 10:20:00,55.44,55.48,55.38,55.48,113100.0,48.3056,48.3404,48.2533,48.3404,113100.0
2008-06-12 10:30:00,55.47,55.82,55.4,55.81,436000.0,48.3317,48.6366,48.2707,48.6279,436000.0
2008-06-12 10:40:00,55.82,55.98,55.76,55.94,70700.0,48.6366,48.7761,48.5844,48.7412,70700.0
2008-06-12 10:50:00,55.95,56.09,55.94,56.08,52500.0,48.7499,48.8719,48.7412,48.8632,52500.0
2008-06-12 11:00:00,56.1,56.18,56.04,56.04,35000.0,48.8806,48.9503,48.8283,48.8283,35000.0
2008-06-12 11:10:00,56.06,56.08,55.99,56.01,21600.0,48.8458,48.8632,48.7848,48.8022,21600.0
2008-06-12 11:20:00,56.0,56.03,55.92,55.98,15900.0,48.7935,48.8196,48.7238,48.7761,15900.0
2008-06-12 11:30:00,55.99,55.99,55.86,55.87,24100.0,48.7848,48.7848,48.6715,48.6802,24100.0
2008-06-12 11:40:00,55.87,55.87,55.72,55.76,41000.0,48.6802,48.6802,48.5495,48.5844,41000.0
2008-06-12 11:50:00,55.75,55.81,55.71,55.79,51200.0,48.5757,48.6279,48.5408,48.6105,51200.0
2008-06-12 12:00:00,55.79,55.84,55.75,55.76,36500.0,48.6105,48.6541,48.5757,48.5844,36500.0
2008-06-12 12:10:00,55.78,55.84,55.77,55.78,15700.0,48.6018,48.6541,48.5931,48.6018,15700.0
2008-06-12 12:20:00,55.76,55.86,55.74,55.75,21200.0,48.5844,48.6715,48.5669,48.5757,21200.0
2008-06-12 12:30:00,55.75,55.81,55.73,55.77,16600.0,48.5757,48.6279,48.5582,48.5931,16600.0
2008-06-12 12:40:00,55.77,55.88,55.65,55.67,25000.0,48.5931,48.6889,48.4885,48.506,25000.0
2008-06-12 12:50:00,55.65,55.67,55.54,55.6,43500.0,48.4885,48.506,48.3927,48.445,43500.0
2008-06-12 13:00:00,55.6,55.75,55.5,55.54,37400.0,48.445,48.5757,48.3578,48.3927,37400.0
2008-06-12 13:10:00,55.55,55.58,55.51,55.57,29600.0,48.4014,48.4275,48.3665,48.4188,29600.0
2008-06-12 13:20:00,55.57,55.58,55.53,55.58,36000.0,48.4188,48.4275,48.384,48.4275,36000.0
2008-06-12 13:30:00,55.58,55.68,55.57,55.68,53100.0,48.4275,48.5147,48.4188,48.5147,53100.0
2008-06-12 13:40:00,55.68,55.68,55.61,55.62,44300.0,48.5147,48.5147,48.4537,48.4624,44300.0
2008-06-12 13:50:00,55.63,55.68,55.62,55.67,80100.0,48.4711,48.5147,48.4624,48.506,80100.0
2008-06-12 14:00:00,55.7,55.72,55.61,55.7,46200.0,48.5321,48.5495,48.4537,48.5321,46200.0
2008-06-12 14:10:00,55.72,55.8,55.71,55.71,52700.0,48.5495,48.6192,48.5408,48.5408,52700.0
2008-06-12 14:20:00,55.72,55.75,55.6,55.6,34700.0,48.5495,48.5757,48.445,48.445,34700.0
2008-06-12 14:30:00,55.6,55.69,55.6,55.6,26900.0,48.445,48.5234,48.445,48.445,26900.0
2008-06-12 14:40:00,55.6,55.65,55.6,55.6,65000.0,48.445,48.4885,48.445,48.445,65000.0
2008-06-12 14:50:00,55.6,55.69,55.6,55.68,29500.0,48.445,48.5234,48.445,48.5147,29500.0
2008-06-12 15:00:00,55.69,55.7,55.6,55.67,42400.0,48.5234,48.5321,48.445,48.506,42400.0
2008-06-12 15:10:00,55.66,55.69,55.6,55.61,43900.0,48.4972,48.5234,48.445,48.4537,43900.0
2008-06-12 15:20:00,55.61,55.66,55.52,55.6,50900.0,48.4537,48.4972,48.3753,48.445,50900.0
2008-06-12 15:30:00,55.59,55.67,55.58,55.65,71900.0,48.4362,48.506,48.4275,48.4885,71900.0
2008-06-12 15:40:00,55.65,55.8,55.61,55.63,133300.0,48.4885,48.6192,48.4537,48.4711,133300.0
2008-06-12 15:50:00,55.63,55.71,55.58,55.59,180700.0,48.4711,48.5408,48.4275,48.4362,180700.0
2008-06-13 09:30:00,55.7,56.09,55.58,55.7,64200.0,48.5321,48.8719,48.4275,48.5321,64200.0
2008-06-13 09:40:00,55.69,55.7,55.57,55.67,59400.0,48.5234,48.5321,48.4188,48.506,59400.0
2008-06-13 09:50:00,55.68,56.28,55.6,56.15,115600.0,48.5147,49.0375,48.445,48.9242,115600.0
2008-06-13 10:00:00,56.15,56.39,55.92,55.96,79900.0,48.9242,49.1333,48.7238,48.7586,79900.0
2008-06-13 10:10:00,55.93,56.26,55.84,56.17,90500.0,48.7325,49.02,48.6541,48.9416,90500.0
2008-06-13 10:20:00,56.18,56.26,55.95,55.95,57600.0,48.9503,49.02,48.7499,48.7499,57600.0
2008-06-13 10:30:00,55.95,55.97,55.78,55.8,45800.0,48.7499,48.7673,48.6018,48.6192,45800.0
2008-06-13 10:40:00,55.8,55.8,55.61,55.79,37000.0,48.6192,48.6192,48.4537,48.6105,37000.0
2008-06-13 10:50:00,55.8,55.85,55.69,55.74,44200.0,48.6192,48.6628,48.5234,48.5669,44200.0
2008-06-13 11:00:00,55.74,55.97,55.48,55.52,78900.0,48.5669,48.7673,48.3404,48.3753,78900.0
2008-06-13 11:10:00,55.54,55.59,55.44,55.5,59200.0,48.3927,48.4362,48.3056,48.3578,59200.0
2008-06-13 11:20:00,55.5,55.51,55.33,55.33,44400.0,48.3578,48.3665,48.2097,48.2097,44400.0
2008-06-13 11:30:00,55.34,55.45,55.3,55.45,32400.0,48.2184,48.3143,48.1836,48.3143,32400.0
2008-06-13 11:40:00,55.43,55.47,55.36,55.4,16900.0,48.2968,48.3317,48.2358,48.2707,16900.0
2008-06-13 11:50:00,55.4,55.53,55.39,55.53,17300.0,48.2707,48.384,48.262,48.384,17300.0
2008-06-13 12:00:00,55.52,55.78,55.52,55.71,63000.0,48.3753,48.6018,48.3753,48.5408,63000.0
2008-06-13 12:10:00,55.71,55.8,55.71,55.79,17700.0,48.5408,48.6192,48.5408,48.6105,17700.0
2008-06-13 12:20:00,55.79,55.81,55.67,55.69,33200.0,48.6105,48.6279,48.506,48.5234,33200.0
2008-06-13 12:30:00,55.69,55.84,55.68,55.7,19300.0,48.5234,48.6541,48.5147,48.5321,19300.0
2008-06-13 12:40:00,55.69,55.69,55.52,55.52,25000.0,48.5234,48.5234,48.3753,48.3753,25000.0
2008-06-13 12:50:00,55.53,55.53,55.45,55.48,19100.0,48.384,48.384,48.3143,48.3404,19100.0
2008-06-13 13:00:00,55.48,55.51,55.33,55.37,35700.0,48.3404,48.3665,48.2097,48.2446,35700.0
2008-06-13 13:10:00,55.38,55.47,55.32,55.41,33600.0,48.2533,48.3317,48.201,48.2794,33600.0
2008-06-13 13:20:00,55.42,55.47,55.38,55.42,46400.0,48.2881,48.3317,48.2533,48.2881,46400.0
2008-06-13 13:30:00,55.41,55.42,55.3,55.31,43400.0,48.2794,48.2881,48.1836,48.1923,43400.0
2008-06-13 13:40:00,55.32,55.35,55.29,55.35,19400.0,48.201,48.2271,48.1749,48.2271,19400.0
2008-06-13 13:50:00,55.35,55.4,55.34,55.35,21400.0,48.2271,48.2707,48.2184,48.2271,21400.0
2008-06-13 14:00:00,55.34,55.36,55.28,55.34,50900.0,48.2184,48.2358,48.1661,48.2184,50900.0
2008-06-13 14:10:00,55.34,55.47,55.33,55.42,64100.0,48.2184,48.3317,48.2097,48.2881,64100.0
2008-06-13 14:20:00,55.42,55.44,55.34,55.44,79700.0,48.2881,48.3056,48.2184,48.3056,79700.0
2008-06-13 14:30:00,55.44,55.5,55.43,55.48,32400.0,48.3056,48.3578,48.2968,48.3404,32400.0
2008-06-13 14:40:00,55.49,55.6,55.48,55.59,40300.0,48.3491,48.445,48.3404,48.4362,40300.0
2008-06-13 14:50:00,55.6,55.6,55.53,55.59,27400.0,48.445,48.445,48.384,48.4362,27400.0
2008-06-13 15:00:00,55.59,55.69,55.59,55.67,34000.0,48.4362,48.5234,48.4362,48.506,34000.0
2008-06-13 15:10:00,55.68,55.71,55.66,55.7,37200.0,48.5147,48.5408,48.4972,48.5321,37200.0
2008-06-13 15:20:00,55.71,55.79,55.68,55.72,45200.0,48.5408,48.6105,48.5147,48.5495,45200.0
2008-06-13 15:30:00,55.72,55.77,55.55,55.68,45700.0,48.5495,48.5931,48.4014,48.5147,45700.0
2008-06-13 15:40:00,55.69,55.89,55.68,55.86,59000.0,48.5234,48.6976,48.5147,48.6715,59000.0
2008-06-13 15:50:00,55.84,55.96,55.81,55.96,79600.0,48.6541,48.7586,48.6279,48.7586,79600.0
2008-06-16 09:30:00,55.76,55.99,55.69,55.69,59300.0,48.5844,48.7848,48.5234,48.5234,59300.0
2008-06-16 09:40:00,55.69,55.77,55.44,55.45,43200.0,48.5234,48.5931,48.3056,48.3143,43200.0
2008-06-16 09:50:00,55.44,55.75,55.38,55.65,36900.0,48.3056,48.5757,48.2533,48.4885,36900.0
2008-06-16 10:00:00,55.64,55.64,55.34,55.42,30500.0,48.4798,48.4798,48.2184,48.2881,30500.0
2008-06-16 10:10:00,55.44,55.61,55.4,55.6,54600.0,48.3056,48.4537,48.2707,48.445,54600.0
2008-06-16 10:20:00,55.6,55.69,55.54,55.65,33100.0,48.445,48.5234,48.3927,48.4885,33100.0
2008-06-16 10:30:00,55.66,55.8,55.65,55.79,26700.0,48.4972,48.6192,48.4885,48.6105,26700.0
2008-06-16 10:40:00,55.79,55.9,55.78,55.9,48800.0,48.6105,48.7064,48.6018,48.7064,48800.0
2008-06-16 10:50:00,55.91,56.28,55.91,56.26,39700.0,48.7151,49.0375,48.7151,49.02,39700.0
2008-06-16 11:00:00,56.26,56.28,56.06,56.1,77300.0,49.02,49.0375,48.8458,48.8806,77300.0
2008-06-16 11:10:00,56.11,56.26,56.09,56.2,32700.0,48.8893,49.02,48.8719,48.9677,32700.0
2008-06-16 11:20:00,56.21,56.27,56.15,56.25,25000.0,48.9765,49.0287,48.9242,49.0113,25000.0
2008-06-16 11:30:00,56.27,56.39,56.26,56.38,27200.0,49.0287,49.1333,49.02,49.1246,27200.0
2008-06-16 11:40:00,56.38,56.52,56.37,56.48,30400.0,49.1246,49.2466,49.1159,49.2117,30400.0
2008-06-16 11:50:00,56.48,56.51,56.4,56.46,17500.0,49.2117,49.2379,49.142,49.1943,17500.0
2008-06-16 12:00:00,56.47,56.5,56.38,56.38,26500.0,49.203,49.2291,49.1246,49.1246,26500.0
2008-06-16 12:10:00,56.37,56.37,56.33,56.35,30100.0,49.1159,49.1159,49.081,49.0984,30100.0
2008-06-16 12:20:00,56.34,56.36,56.22,56.23,26700.0,49.0897,49.1072,48.9852,48.9939,26700.0
2008-06-16 12:30:00,56.24,56.24,56.21,56.24,20900.0,49.0026,49.0026,48.9765,49.0026,20900.0
2008-06-16 12:40:00,56.24,56.37,56.23,56.37,28200.0,49.0026,49.1159,48.9939,49.1159,28200.0
2008-06-16 12:50:00,56.37,56.56,56.32,56.37,39900.0,49.1159,49.2814,49.0723,49.1159,39900.0
2008-06-16 13:00:00,56.38,56.47,56.33,56.37,29800.0,49.1246,49.203,49.081,49.1159,29800.0
2008-06-16 13:10:00,56.37,56.69,56.34,56.69,52900.0,49.1159,49.3947,49.0897,49.3947,52900.0
2008-06-16 13:20:00,56.7,56.8,56.65,56.8,38200.0,49.4034,49.4905,49.3598,49.4905,38200.0
2008-06-16 13:30:00,56.8,56.92,56.78,56.85,43900.0,49.4905,49.5951,49.4731,49.5341,43900.0
2008-06-16 13:40:00,56.85,56.87,56.62,56.69,53300.0,49.5341,49.5515,49.3337,49.3947,53300.0
2008-06-16 13:50:00,56.69,56.8,56.66,56.75,57400.0,49.3947,49.4905,49.3686,49.447,57400.0
2008-06-16 14:00:00,56.74,56.77,56.71,56.76,40900.0,49.4383,49.4644,49.4121,49.4557,40900.0
2008-06-16 14:10:00,56.76,56.79,56.72,56.75,47000.0,49.4557,49.4818,49.4208,49.447,47000.0
2008-06-16 14:20:00,56.75,56.8,56.6,56.61,42300.0,49.447,49.4905,49.3163,49.325,42300.0
2008-06-16 14:30:00,56.61,56.73,56.6,56.71,33600.0,49.325,49.4295,49.3163,49.4121,33600.0
2008-06-16 14:40:00,56.71,56.84,56.71,56.79,39100.0,49.4121,49.5254,49.4121,49.4818,39100.0
2008-06-16 14:50:00,56.79,56.91,56.79,56.9,21600.0,49.4818,49.5864,49.4818,49.5777,21600.0
2008-06-16 15:00:00,56.89,56.95,56.84,56.89,68500.0,49.569,49.6212,49.5254,49.569,68500.0
2008-06-16 15:10:00,56.89,56.97,56.89,56.91,46800.0,49.569,49.6387,49.569,49.5864,46800.0
2008-06-16 15:20:00,56.9,56.92,56.77,56.83,49800.0,49.5777,49.5951,49.4644,49.5167,49800.0
2008-06-16 15:30:00,56.84,56.93,56.81,56.85,64100.0,49.5254,49.6038,49.4992,49.5341,64100.0
2008-06-16 15:40:00,56.84,56.93,56.82,56.88,95700.0,49.5254,49.6038,49.508,49.5602,95700.0
2008-06-16 15:50:00,56.88,57.03,56.83,56.88,152500.0,49.5602,49.6909,49.5167,49.5602,152500.0
2008-06-17 09:30:00,55.29,57.64,55.26,57.4,64900.0,48.1749,50.2224,48.1487,50.0133,64900.0
2008-06-17 09:40:00,57.41,57.54,57.27,57.31,50700.0,50.022,50.1353,49.9001,49.9349,50700.0
2008-06-17 09:50:00,57.31,57.34,57.27,57.33,23300.0,49.9349,49.961,49.9001,49.9523,23300.0
2008-06-17 10:00:00,57.32,57.48,57.3,57.3,44000.0,49.9436,50.083,49.9262,49.9262,44000.0
2008-06-17 10:10:00,57.3,57.36,57.3,57.31,27000.0,49.9262,49.9785,49.9262,49.9349,27000.0
2008-06-17 10:20:00,57.32,57.32,57.14,57.19,37400.0,49.9436,49.9436,49.7868,49.8303,37400.0
2008-06-17 10:30:00,57.18,57.33,57.16,57.33,29500.0,49.8216,49.9523,49.8042,49.9523,29500.0
2008-06-17 10:40:00,57.33,57.36,57.26,57.32,53600.0,49.9523,49.9785,49.8913,49.9436,53600.0
2008-06-17 10:50:00,57.31,57.34,57.26,57.27,43700.0,49.9349,49.961,49.8913,49.9001,43700.0
2008-06-17 11:00:00,57.26,57.27,57.18,57.19,37400.0,49.8913,49.9001,49.8216,49.8303,37400.0
2008-06-17 11:10:00,57.2,57.24,57.15,57.21,37800.0,49.8391,49.8739,49.7955,49.8478,37800.0
2008-06-17 11:20:00,57.21,57.24,57.07,57.11,49600.0,49.8478,49.8739,49.7258,49.7606,49600.0
2008-06-17 11:30:00,57.1,57.17,57.07,57.12,38800.0,49.7519,49.8129,49.7258,49.7694,38800.0
2008-06-17 11:40:00,57.13,57.14,57.07,57.1,33900.0,49.7781,49.7868,49.7258,49.7519,33900.0
2008-06-17 11:50:00,57.11,57.11,56.93,56.96,58500.0,49.7606,49.7606,49.6038,49.6299,58500.0
2008-06-17 12:00:00,56.95,57.05,56.91,57.04,32700.0,49.6212,49.7084,49.5864,49.6997,32700.0
2008-06-17 12:10:00,57.04,57.05,56.9,56.9,22200.0,49.6997,49.7084,49.5777,49.5777,22200.0
2008-06-17 12:20:00,56.9,56.91,56.79,56.79,33300.0,49.5777,49.5864,49.4818,49.4818,33300.0
2008-06-17 12:30:00,56.79,56.84,56.65,56.68,53300.0,49.4818,49.5254,49.3598,49.386,53300.0
2008-06-17 12:40:00,56.68,56.7,56.59,56.63,70000.0,49.386,49.4034,49.3076,49.3424,70000.0
2008-06-17 12:50:00,56.63,56.63,56.43,56.45,69500.0,49.3424,49.3424,49.1681,49.1856,69500.0
2008-06-17 13:00:00,56.44,56.49,56.26,56.48,67400.0,49.1769,49.2204,49.02,49.2117,67400.0
2008-06-17 13:10:00,56.49,56.53,56.34,56.41,39100.0,49.2204,49.2553,49.0897,49.1507,39100.0
2008-06-17 13:20:00,56.41,56.51,56.39,56.49,11800.0,49.1507,49.2379,49.1333,49.2204,11800.0
2008-06-17 13:30:00,56.49,56.51,56.4,56.49,21800.0,49.2204,49.2379,49.142,49.2204,21800.0
2008-06-17 13:40:00,56.48,56.51,56.45,56.46,14300.0,49.2117,49.2379,49.1856,49.1943,14300.0
2008-06-17 13:50:00,56.46,56.56,56.44,56.49,25600.0,49.1943,49.2814,49.1769,49.2204,25600.0
2008-06-17 14:00:00,56.49,56.5,56.32,56.37,22300.0,49.2204,49.2291,49.0723,49.1159,22300.0
2008-06-17 14:10:00,56.4,56.55,56.37,56.45,24300.0,49.142,49.2727,49.1159,49.1856,24300.0
2008-06-17 14:20:00,56.46,56.5,56.31,56.39,22000.0,49.1943,49.2291,49.0636,49.1333,22000.0
2008-06-17 14:30:00,56.39,56.5,56.36,56.47,17000.0,49.1333,49.2291,49.1072,49.203,17000.0
2008-06-17 14:40:00,56.48,56.57,56.41,56.41,24300.0,49.2117,49.2901,49.1507,49.1507,24300.0
2008-06-17 14:50:00,56.41,56.5,56.41,56.41,43700.0,49.1507,49.2291,49.1507,49.1507,43700.0
2008-06-17 15:00:00,56.41,56.47,56.36,56.37,29000.0,49.1507,49.203,49.1072,49.1159,29000.0
2008-06-17 15:10:00,56.37,56.51,56.32,56.34,25900.0,49.1159,49.2379,49.0723,49.0897,25900.0
2008-06-17 15:20:00,56.33,56.38,56.24,56.31,38500.0,49.081,49.1246,49.0026,49.0636,38500.0
2008-06-17 15:30:00,56.3,56.34,56.24,56.29,47400.0,49.0549,49.0897,49.0026,49.0462,47400.0
2008-06-17 15:40:00,56.28,56.47,56.27,56.45,55600.0,49.0375,49.203,49.0287,49.1856,55600.0
2008-06-17 15:50:00,56.45,56.5,56.26,56.29,60600.0,49.1856,49.2291,49.02,49.0462,60600.0
2008-06-18 09:30:00,55.79,56.13,55.73,55.85,60700.0,48.6105,48.9068,48.5582,48.6628,60700.0
2008-06-18 09:40:00,55.85,55.85,55.24,55.25,80200.0,48.6628,48.6628,48.1313,48.14,80200.0
2008-06-18 09:50:00,55.24,55.43,55.24,55.4,105900.0,48.1313,48.2968,48.1313,48.2707,105900.0
2008-06-18 10:00:00,55.38,55.39,55.06,55.15,44700.0,48.2533,48.262,47.9745,48.0529,44700.0
2008-06-18 10:10:00,55.14,55.23,55.08,55.19,44000.0,48.0442,48.1226,47.9919,48.0877,44000.0
2008-06-18 10:20:00,55.19,55.28,55.07,55.08,47900.0,48.0877,48.1661,47.9832,47.9919,47900.0
2008-06-18 10:30:00,55.09,55.2,54.95,55.06,105600.0,48.0006,48.0964,47.8786,47.9745,105600.0
2008-06-18 10:40:00,55.07,55.27,54.98,55.27,37300.0,47.9832,48.1574,47.9047,48.1574,37300.0
2008-06-18 10:50:00,55.26,55.59,55.24,55.56,101500.0,48.1487,48.4362,48.1313,48.4101,101500.0
2008-06-18 11:00:00,55.58,55.73,55.57,55.72,46800.0,48.4275,48.5582,48.4188,48.5495,46800.0
2008-06-18 11:10:00,55.71,55.75,55.61,55.61,26200.0,48.5408,48.5757,48.4537,48.4537,26200.0
2008-06-18 11:20:00,55.62,55.82,55.57,55.69,34700.0,48.4624,48.6366,48.4188,48.5234,34700.0
2008-06-18 11:30:00,55.68,55.87,55.66,55.87,41700.0,48.5147,48.6802,48.4972,48.6802,41700.0
2008-06-18 11:40:00,55.87,55.87,55.63,55.69,27300.0,48.6802,48.6802,48.4711,48.5234,27300.0
2008-06-18 11:50:00,55.69,55.85,55.64,55.83,41600.0,48.5234,48.6628,48.4798,48.6454,41600.0
2008-06-18 12:00:00,55.81,55.85,55.75,55.75,26600.0,48.6279,48.6628,48.5757,48.5757,26600.0
2008-06-18 12:10:00,55.75,55.76,55.59,55.62,22800.0,48.5757,48.5844,48.4362,48.4624,22800.0
2008-06-18 12:20:00,55.61,55.61,55.51,55.57,20200.0,48.4537,48.4537,48.3665,48.4188,20200.0
2008-06-18 12:30:00,55.56,55.65,55.54,55.54,20700.0,48.4101,48.4885,48.3927,48.3927,20700.0
2008-06-18 12:40:00,55.53,55.58,55.47,55.55,30100.0,48.384,48.4275,48.3317,48.4014,30100.0
2008-06-18 12:50:00,55.53,55.6,55.48,55.6,24100.0,48.384,48.445,48.3404,48.445,24100.0
2008-06-18 13:00:00,55.58,55.58,55.41,55.41,17000.0,48.4275,48.4275,48.2794,48.2794,17000.0
2008-06-18 13:10:00,55.41,55.43,55.27,55.38,30100.0,48.2794,48.2968,48.1574,48.2533,30100.0
2008-06-18 13:20:00,55.38,55.43,55.29,55.3,18100.0,48.2533,48.2968,48.1749,48.1836,18100.0
2008-06-18 13:30:00,55.29,55.37,55.21,55.23,20600.0,48.1749,48.2446,48.1051,48.1226,20600.0
2008-06-18 13:40:00,55.22,55.3,55.16,55.3,15500.0,48.1139,48.1836,48.0616,48.1836,15500.0
2008-06-18 13:50:00,55.28,55.35,55.26,55.33,14100.0,48.1661,48.2271,48.1487,48.2097,14100.0
2008-06-18 14:00:00,55.33,55.47,55.3,55.34,26700.0,48.2097,48.3317,48.1836,48.2184,26700.0
2008-06-18 14:10:00,55.35,55.36,55.14,55.14,22500.0,48.2271,48.2358,48.0442,48.0442,22500.0
2008-06-18 14:20:00,55.15,55.15,55.02,55.06,27500.0,48.0529,48.0529,47.9396,47.9745,27500.0
2008-06-18 14:30:00,55.06,55.2,55.03,55.15,25800.0,47.9745,48.0964,47.9483,48.0529,25800.0
2008-06-18 14:40:00,55.14,55.19,55.08,55.11,25200.0,48.0442,48.0877,47.9919,48.018,25200.0
2008-06-18 14:50:00,55.1,55.27,55.09,55.18,23900.0,48.0093,48.1574,48.0006,48.079,23900.0
2008-06-18 15:00:00,55.18,55.3,55.08,55.3,44200.0,48.079,48.1836,47.9919,48.1836,44200.0
2008-06-18 15:10:00,55.3,55.34,55.17,55.34,51700.0,48.1836,48.2184,48.0703,48.2184,51700.0
2008-06-18 15:20:00,55.33,55.39,55.27,55.34,69900.0,48.2097,48.262,48.1574,48.2184,69900.0
2008-06-18 15:30:00,55.33,55.33,55.11,55.16,57800.0,48.2097,48.2097,48.018,48.0616,57800.0
2008-06-18 15:40:00,55.16,55.21,55.04,55.13,97700.0,48.0616,48.1051,47.957,48.0354,97700.0
2008-06-18 15:50:00,55.12,55.32,55.09,55.26,220400.0,48.0267,48.201,48.0006,48.1487,220400.0
2008-06-19 09:30:00,55.34,55.88,55.05,55.41,51800.0,48.2184,48.6889,47.9657,48.2794,51800.0
2008-06-19 09:40:00,55.47,55.49,55.16,55.44,48500.0,48.3317,48.3491,48.0616,48.3056,48500.0
2008-06-19 09:50:00,55.44,55.77,55.23,55.71,51300.0,48.3056,48.5931,48.1226,48.5408,51300.0
2008-06-19 10:00:00,55.7,55.95,55.53,55.78,66600.0,48.5321,48.7499,48.384,48.6018,66600.0
2008-06-19 10:10:00,55.8,55.97,55.71,55.78,43600.0,48.6192,48.7673,48.5408,48.6018,43600.0
2008-06-19 10:20:00,55.79,56.08,55.78,56.06,33000.0,48.6105,48.8632,48.6018,48.8458,33000.0
2008-06-19 10:30:00,56.06,56.12,55.94,56.01,37000.0,48.8458,48.898,48.7412,48.8022,37000.0
2008-06-19 10:40:00,55.99,55.99,55.85,55.9,35500.0,48.7848,48.7848,48.6628,48.7064,35500.0
2008-06-19 10:50:00,55.89,55.91,55.75,55.77,29700.0,48.6976,48.7151,48.5757,48.5931,29700.0
2008-06-19 11:00:00,55.78,55.85,55.55,55.55,48100.0,48.6018,48.6628,48.4014,48.4014,48100.0
2008-06-19 11:10:00,55.55,55.55,55.39,55.49,52400.0,48.4014,48.4014,48.262,48.3491,52400.0
2008-06-19 11:20:00,55.49,55.61,55.39,55.59,32100.0,48.3491,48.4537,48.262,48.4362,32100.0
2008-06-19 11:30:00,55.63,55.8,55.61,55.69,30400.0,48.4711,48.6192,48.4537,48.5234,30400.0
2008-06-19 11:40:00,55.69,55.91,55.68,55.91,17500.0,48.5234,48.7151,48.5147,48.7151,17500.0
2008-06-19 11:50:00,55.91,55.92,55.81,55.88,48300.0,48.7151,48.7238,48.6279,48.6889,48300.0
2008-06-19 12:00:00,55.88,56.11,55.88,56.1,35500.0,48.6889,48.8893,48.6889,48.8806,35500.0
2008-06-19 12:10:00,56.1,56.23,56.05,56.2,42600.0,48.8806,48.9939,48.8371,48.9677,42600.0
2008-06-19 12:20:00,56.2,56.32,56.2,56.3,44300.0,48.9677,49.0723,48.9677,49.0549,44300.0
2008-06-19 12:30:00,56.3,56.32,56.2,56.24,221800.0,49.0549,49.0723,48.9677,49.0026,221800.0
2008-06-19 12:40:00,56.22,56.24,56.13,56.17,46700.0,48.9852,49.0026,48.9068,48.9416,46700.0
2008-06-19 12:50:00,56.16,56.2,56.15,56.19,31100.0,48.9329,48.9677,48.9242,48.959,31100.0
2008-06-19 13:00:00,56.19,56.2,56.13,56.2,29200.0,48.959,48.9677,48.9068,48.9677,29200.0
2008-06-19 13:10:00,56.2,56.21,56.11,56.13,24500.0,48.9677,48.9765,48.8893,48.9068,24500.0
2008-06-19 13:20:00,56.13,56.18,56.13,56.17,20200.0,48.9068,48.9503,48.9068,48.9416,20200.0
2008-06-19 13:30:00,56.16,56.26,56.16,56.23,17100.0,48.9329,49.02,48.9329,48.9939,17100.0
2008-06-19 13:40:00,56.21,56.24,56.15,56.17,27000.0,48.9765,49.0026,48.9242,48.9416,27000.0
2008-06-19 13:50:00,56.17,56.2,56.09,56.19,15300.0,48.9416,48.9677,48.8719,48.959,15300.0
2008-06-19 14:00:00,56.19,56.21,56.09,56.19,23900.0,48.959,48.9765,48.8719,48.959,23900.0
2008-06-19 14:10:00,56.18,56.2,56.14,56.19,23300.0,48.9503,48.9677,48.9155,48.959,23300.0
2008-06-19 14:20:00,56.19,56.2,56.17,56.18,49200.0,48.959,48.9677,48.9416,48.9503,49200.0
2008-06-19 14:30:00,56.18,56.2,56.16,56.17,52500.0,48.9503,48.9677,48.9329,48.9416,52500.0
2008-06-19 14:40:00,56.18,56.18,56.04,56.05,48800.0,48.9503,48.9503,48.8283,48.8371,48800.0
2008-06-19 14:50:00,56.05,56.12,56.04,56.12,28100.0,48.8371,48.898,48.8283,48.898,28100.0
2008-06-19 15:00:00,56.12,56.26,56.11,56.23,40500.0,48.898,49.02,48.8893,48.9939,40500.0
2008-06-19 15:10:00,56.23,56.29,56.16,56.25,32700.0,48.9939,49.0462,48.9329,49.0113,32700.0
2008-06-19 15:20:00,56.25,56.28,56.18,56.22,50700.0,49.0113,49.0375,48.9503,48.9852,50700.0
2008-06-19 15:30:00,56.23,56.38,56.19,56.19,88100.0,48.9939,49.1246,48.959,48.959,88100.0
2008-06-19 15:40:00,56.2,56.21,56.12,56.13,104200.0,48.9677,48.9765,48.898,48.9068,104200.0
2008-06-19 15:50:00,56.12,56.19,56.07,56.09,148300.0,48.898,48.959,48.8545,48.8719,148300.0
2008-06-20 09:30:00,57.19,57.28,56.35,56.44,493000.0,49.8303,49.9088,49.0984,49.1769,493000.0
2008-06-20 09:40:00,56.47,56.83,56.46,56.75,134700.0,49.203,49.5167,49.1943,49.447,134700.0
2008-06-20 09:50:00,56.77,57.08,56.75,57.03,108000.0,49.4644,49.7345,49.447,49.6909,108000.0
2008-06-20 10:00:00,57.05,57.05,56.73,56.8,169300.0,49.7084,49.7084,49.4295,49.4905,169300.0
2008-06-20 10:10:00,56.78,57.03,56.77,56.83,69300.0,49.4731,49.6909,49.4644,49.5167,69300.0
2008-06-20 10:20:00,56.84,57.01,56.8,56.98,84500.0,49.5254,49.6735,49.4905,49.6474,84500.0
2008-06-20 10:30:00,56.97,57.21,56.97,57.21,75400.0,49.6387,49.8478,49.6387,49.8478,75400.0
2008-06-20 10:40:00,57.21,57.45,57.13,57.39,72900.0,49.8478,50.0569,49.7781,50.0046,72900.0
2008-06-20 10:50:00,57.39,57.47,57.27,57.44,145100.0,50.0046,50.0743,49.9001,50.0482,145100.0
2008-06-20 11:00:00,57.43,57.45,57.36,57.41,120800.0,50.0395,50.0569,49.9785,50.022,120800.0
2008-06-20 11:10:00,57.43,57.44,57.37,57.4,88300.0,50.0395,50.0482,49.9872,50.0133,88300.0
2008-06-20 11:20:00,57.4,57.54,57.39,57.51,140800.0,50.0133,50.1353,50.0046,50.1092,140800.0
2008-06-20 11:30:00,57.49,57.6,57.47,57.54,77200.0,50.0917,50.1876,50.0743,50.1353,77200.0
2008-06-20 11:40:00,57.54,57.66,57.44,57.45,161700.0,50.1353,50.2399,50.0482,50.0569,161700.0
2008-06-20 11:50:00,57.46,57.62,57.46,57.59,64000.0,50.0656,50.205,50.0656,50.1789,64000.0
2008-06-20 12:00:00,57.59,57.62,57.53,57.55,50800.0,50.1789,50.205,50.1266,50.144,50800.0
2008-06-20 12:10:00,57.54,57.59,57.48,57.52,72900.0,50.1353,50.1789,50.083,50.1179,72900.0
2008-06-20 12:20:00,57.52,57.53,57.36,57.4,64500.0,50.1179,50.1266,49.9785,50.0133,64500.0
2008-06-20 12:30:00,57.39,57.4,57.26,57.3,49400.0,50.0046,50.0133,49.8913,49.9262,49400.0
2008-06-20 12:40:00,57.31,57.39,57.28,57.35,43400.0,49.9349,50.0046,49.9088,49.9698,43400.0
2008-06-20 12:50:00,57.35,57.47,57.28,57.46,43700.0,49.9698,50.0743,49.9088,50.0656,43700.0
2008-06-20 13:00:00,57.44,57.54,57.39,57.54,34100.0,50.0482,50.1353,50.0046,50.1353,34100.0
2008-06-20 13:10:00,57.53,57.55,57.41,57.41,38000.0,50.1266,50.144,50.022,50.022,38000.0
2008-06-20 13:20:00,57.41,57.42,57.33,57.35,43200.0,50.022,50.0307,49.9523,49.9698,43200.0
2008-06-20 13:30:00,57.35,57.39,57.21,57.36,60400.0,49.9698,50.0046,49.8478,49.9785,60400.0
2008-06-20 13:40:00,57.37,57.42,57.28,57.38,63800.0,49.9872,50.0307,49.9088,49.9959,63800.0
2008-06-20 13:50:00,57.38,57.44,57.34,57.34,50000.0,49.9959,50.0482,49.961,49.961,50000.0
2008-06-20 14:00:00,57.35,57.38,57.22,57.23,84100.0,49.9698,49.9959,49.8565,49.8652,84100.0
2008-06-20 14:10:00,57.26,57.27,57.17,57.17,96100.0,49.8913,49.9001,49.8129,49.8129,96100.0
2008-06-20 14:20:00,57.19,57.38,57.18,57.37,37500.0,49.8303,49.9959,49.8216,49.9872,37500.0
2008-06-20 14:30:00,57.36,57.37,57.18,57.2,68200.0,49.9785,49.9872,49.8216,49.8391,68200.0
2008-06-20 14:40:00,57.2,57.24,57.19,57.23,50900.0,49.8391,49.8739,49.8303,49.8652,50900.0
2008-06-20 14:50:00,57.23,57.24,57.09,57.13,53000.0,49.8652,49.8739,49.7432,49.7781,53000.0
2008-06-20 15:00:00,57.14,57.15,57.0,57.02,100400.0,49.7868,49.7955,49.6648,49.6822,100400.0
2008-06-20 15:10:00,57.02,57.11,57.0,57.0,53100.0,49.6822,49.7606,49.6648,49.6648,53100.0
2008-06-20 15:20:00,57.01,57.09,56.98,57.04,114300.0,49.6735,49.7432,49.6474,49.6997,114300.0
2008-06-20 15:30:00,57.04,57.06,56.96,57.03,85000.0,49.6997,49.7171,49.6299,49.6909,85000.0
2008-06-20 15:40:00,57.01,57.17,56.98,57.11,191100.0,49.6735,49.8129,49.6474,49.7606,191100.0
2008-06-20 15:50:00,57.11,57.21,56.98,57.0,293000.0,49.7606,49.8478,49.6474,49.6648,293000.0
2008-06-23 09:30:00,57.1,57.47,57.06,57.3,64400.0,49.7519,50.0743,49.7171,49.9262,64400.0
2008-06-23 09:40:00,57.28,57.35,57.0,57.06,36700.0,49.9088,49.9698,49.6648,49.7171,36700.0
2008-06-23 09:50:00,57.07,57.15,56.95,57.1,86700.0,49.7258,49.7955,49.6212,49.7519,86700.0
2008-06-23 10:00:00,57.12,57.12,56.96,57.1,54900.0,49.7694,49.7694,49.6299,49.7519,54900.0
2008-06-23 10:10:00,57.1,57.4,57.1,57.34,35300.0,49.7519,50.0133,49.7519,49.961,35300.0
2008-06-23 10:20:00,57.27,57.47,57.25,57.39,33700.0,49.9001,50.0743,49.8826,50.0046,33700.0
2008-06-23 10:30:00,57.4,57.59,57.34,57.49,26700.0,50.0133,50.1789,49.961,50.0917,26700.0
2008-06-23 10:40:00,57.51,57.66,57.34,57.36,26600.0,50.1092,50.2399,49.961,49.9785,26600.0
2008-06-23 10:50:00,57.33,57.5,57.29,57.46,21800.0,49.9523,50.1005,49.9175,50.0656,21800.0
2008-06-23 11:00:00,57.45,57.5,57.25,57.25,28800.0,50.0569,50.1005,49.8826,49.8826,28800.0
2008-06-23 11:10:00,57.28,57.46,57.24,57.24,23500.0,49.9088,50.0656,49.8739,49.8739,23500.0
2008-06-23 11:20:00,57.27,57.44,57.21,57.34,31300.0,49.9001,50.0482,49.8478,49.961,31300.0
2008-06-23 11:30:00,57.37,57.49,57.25,57.46,29000.0,49.9872,50.0917,49.8826,50.0656,29000.0
2008-06-23 11:40:00,57.46,57.49,57.35,57.47,18500.0,50.0656,50.0917,49.9698,50.0743,18500.0
2008-06-23 11:50:00,57.46,57.62,57.33,57.55,23200.0,50.0656,50.205,49.9523,50.144,23200.0
2008-06-23 12:00:00,57.55,57.64,57.37,57.52,22700.0,50.144,50.2224,49.9872,50.1179,22700.0
2008-06-23 12:10:00,57.52,57.53,57.38,57.52,13600.0,50.1179,50.1266,49.9959,50.1179,13600.0
2008-06-23 12:20:00,57.49,57.53,57.33,57.5,15900.0,50.0917,50.1266,49.9523,50.1005,15900.0
2008-06-23 12:30:00,57.51,57.54,57.39,57.49,13300.0,50.1092,50.1353,50.0046,50.0917,13300.0
2008-06-23 12:40:00,57.45,57.6,57.45,57.59,23000.0,50.0569,50.1876,50.0569,50.1789,23000.0
2008-06-23 12:50:00,57.58,57.6,57.44,57.46,38500.0,50.1702,50.1876,50.0482,50.0656,38500.0
2008-06-23 13:00:00,57.48,57.55,57.41,57.45,47200.0,50.083,50.144,50.022,50.0569,47200.0
2008-06-23 13:10:00,57.44,57.49,57.38,57.4,31000.0,50.0482,50.0917,49.9959,50.0133,31000.0
2008-06-23 13:20:00,57.4,57.45,57.37,57.37,56400.0,50.0133,50.0569,49.9872,49.9872,56400.0
2008-06-23 13:30:00,57.37,57.4,57.32,57.32,19900.0,49.9872,50.0133,49.9436,49.9436,19900.0
2008-06-23 13:40:00,57.33,57.39,57.33,57.38,28800.0,49.9523,50.0046,49.9523,49.9959,28800.0
2008-06-23 13:50:00,57.38,57.39,57.26,57.28,25400.0,49.9959,50.0046,49.8913,49.9088,25400.0
2008-06-23 14:00:00,57.3,57.3,57.26,57.28,25300.0,49.9262,49.9262,49.8913,49.9088,25300.0
2008-06-23 14:10:00,57.28,57.38,57.27,57.36,30700.0,49.9088,49.9959,49.9001,49.9785,30700.0
2008-06-23 14:20:00,57.36,57.37,57.26,57.28,24400.0,49.9785,49.9872,49.8913,49.9088,24400.0
2008-06-23 14:30:00,57.3,57.37,57.25,57.35,20200.0,49.9262,49.9872,49.8826,49.9698,20200.0
2008-06-23 14:40:00,57.35,57.36,57.25,57.26,15500.0,49.9698,49.9785,49.8826,49.8913,15500.0
2008-06-23 14:50:00,57.28,57.3,57.25,57.28,17600.0,49.9088,49.9262,49.8826,49.9088,17600.0
2008-06-23 15:00:00,57.27,57.3,57.22,57.23,45200.0,49.9001,49.9262,49.8565,49.8652,45200.0
2008-06-23 15:10:00,57.24,57.28,57.19,57.21,21700.0,49.8739,49.9088,49.8303,49.8478,21700.0
2008-06-23 15:20:00,57.21,57.28,57.2,57.27,83500.0,49.8478,49.9088,49.8391,49.9001,83500.0
2008-06-23 15:30:00,57.27,57.28,57.19,57.23,50700.0,49.9001,49.9088,49.8303,49.8652,50700.0
2008-06-23 15:40:00,57.22,57.24,57.08,57.1,103400.0,49.8565,49.8739,49.7345,49.7519,103400.0
2008-06-23 15:50:00,57.12,57.29,57.07,57.28,89800.0,49.7694,49.9175,49.7258,49.9088,89800.0
2008-06-24 09:30:00,56.86,56.89,55.97,56.05,103200.0,49.5428,49.569,48.7673,48.8371,103200.0
2008-06-24 09:40:00,56.04,56.12,55.88,56.06,184800.0,48.8283,48.898,48.6889,48.8458,184800.0
2008-06-24 09:50:00,56.07,56.13,55.95,56.01,93700.0,48.8545,48.9068,48.7499,48.8022,93700.0
2008-06-24 10:00:00,56.0,56.11,55.89,55.99,86800.0,48.7935,48.8893,48.6976,48.7848,86800.0
2008-06-24 10:10:00,56.0,56.02,55.66,55.83,191100.0,48.7935,48.8109,48.4972,48.6454,191100.0
2008-06-24 10:20:00,55.85,55.85,55.65,55.69,85200.0,48.6628,48.6628,48.4885,48.5234,85200.0
2008-06-24 10:30:00,55.68,55.76,55.55,55.62,68500.0,48.5147,48.5844,48.4014,48.4624,68500.0
2008-06-24 10:40:00,55.62,55.64,55.54,55.64,61200.0,48.4624,48.4798,48.3927,48.4798,61200.0
2008-06-24 10:50:00,55.63,55.75,55.53,55.73,86800.0,48.4711,48.5757,48.384,48.5582,86800.0
2008-06-24 11:00:00,55.74,55.76,55.64,55.69,67000.0,48.5669,48.5844,48.4798,48.5234,67000.0
2008-06-24 11:10:00,55.7,55.95,55.68,55.9,40500.0,48.5321,48.7499,48.5147,48.7064,40500.0
2008-06-24 11:20:00,55.9,55.99,55.9,55.97,30300.0,48.7064,48.7848,48.7064,48.7673,30300.0
2008-06-24 11:30:00,55.97,56.13,55.95,56.05,73500.0,48.7673,48.9068,48.7499,48.8371,73500.0
2008-06-24 11:40:00,56.05,56.28,56.05,56.14,182600.0,48.8371,49.0375,48.8371,48.9155,182600.0
2008-06-24 11:50:00,56.12,56.17,56.09,56.14,42900.0,48.898,48.9416,48.8719,48.9155,42900.0
2008-06-24 12:00:00,56.13,56.13,56.08,56.11,53200.0,48.9068,48.9068,48.8632,48.8893,53200.0
2008-06-24 12:10:00,56.1,56.12,55.9,55.91,77200.0,48.8806,48.898,48.7064,48.7151,77200.0
2008-06-24 12:20:00,55.93,56.06,55.93,56.0,47900.0,48.7325,48.8458,48.7325,48.7935,47900.0
2008-06-24 12:30:00,56.01,56.05,55.91,55.93,32300.0,48.8022,48.8371,48.7151,48.7325,32300.0
2008-06-24 12:40:00,55.92,55.99,55.85,55.88,36600.0,48.7238,48.7848,48.6628,48.6889,36600.0
2008-06-24 12:50:00,55.88,55.89,55.77,55.79,41800.0,48.6889,48.6976,48.5931,48.6105,41800.0
2008-06-24 13:00:00,55.78,55.85,55.74,55.77,44600.0,48.6018,48.6628,48.5669,48.5931,44600.0
2008-06-24 13:10:00,55.78,55.96,55.76,55.96,32500.0,48.6018,48.7586,48.5844,48.7586,32500.0
2008-06-24 13:20:00,55.97,56.04,55.93,56.0,33100.0,48.7673,48.8283,48.7325,48.7935,33100.0
2008-06-24 13:30:00,55.99,56.05,55.94,56.0,42800.0,48.7848,48.8371,48.7412,48.7935,42800.0
2008-06-24 13:40:00,56.0,56.02,55.94,55.94,38500.0,48.7935,48.8109,48.7412,48.7412,38500.0
2008-06-24 13:50:00,55.94,56.05,55.9,55.99,33700.0,48.7412,48.8371,48.7064,48.7848,33700.0
2008-06-24 14:00:00,55.99,56.15,55.99,56.07,52700.0,48.7848,48.9242,48.7848,48.8545,52700.0
2008-06-24 14:10:00,56.09,56.09,55.95,55.99,33400.0,48.8719,48.8719,48.7499,48.7848,33400.0
2008-06-24 14:20:00,55.98,56.05,55.96,55.99,29300.0,48.7761,48.8371,48.7586,48.7848,29300.0
2008-06-24 14:30:00,55.99,55.99,55.79,55.79,34700.0,48.7848,48.7848,48.6105,48.6105,34700.0
2008-06-24 14:40:00,55.8,55.92,55.78,55.82,31000.0,48.6192,48.7238,48.6018,48.6366,31000.0
2008-06-24 14:50:00,55.82,55.9,55.8,55.83,30000.0,48.6366,48.7064,48.6192,48.6454,30000.0
2008-06-24 15:00:00,55.82,55.83,55.75,55.8,46500.0,48.6366,48.6454,48.5757,48.6192,46500.0
2008-06-24 15:10:00,55.82,55.85,55.77,55.81,43100.0,48.6366,48.6628,48.5931,48.6279,43100.0
2008-06-24 15:20:00,55.79,55.87,55.76,55.86,46500.0,48.6105,48.6802,48.5844,48.6715,46500.0
2008-06-24 15:30:00,55.85,55.85,55.71,55.8,70400.0,48.6628,48.6628,48.5408,48.6192,70400.0
2008-06-24 15:40:00,55.77,55.85,55.73,55.76,63400.0,48.5931,48.6628,48.5582,48.5844,63400.0
2008-06-24 15:50:00,55.77,55.78,55.69,55.76,123500.0,48.5931,48.6018,48.5234,48.5844,123500.0
2008-06-25 09:30:00,55.99,56.24,55.78,56.1,70500.0,48.7848,49.0026,48.6018,48.8806,70500.0
2008-06-25 09:40:00,56.13,56.31,55.98,56.24,48800.0,48.9068,49.0636,48.7761,49.0026,48800.0
2008-06-25 09:50:00,56.21,56.23,55.98,56.15,79300.0,48.9765,48.9939,48.7761,48.9242,79300.0
2008-06-25 10:00:00,56.16,56.25,55.96,56.0,64600.0,48.9329,49.0113,48.7586,48.7935,64600.0
2008-06-25 10:10:00,56.0,56.03,55.98,56.0,37100.0,48.7935,48.8196,48.7761,48.7935,37100.0
2008-06-25 10:20:00,56.0,56.02,55.98,56.0,20200.0,48.7935,48.8109,48.7761,48.7935,20200.0
2008-06-25 10:30:00,55.99,56.13,55.94,55.95,68200.0,48.7848,48.9068,48.7412,48.7499,68200.0
2008-06-25 10:40:00,55.97,56.01,55.93,55.99,118800.0,48.7673,48.8022,48.7325,48.7848,118800.0
2008-06-25 10:50:00,56.0,56.3,55.94,56.25,262400.0,48.7935,49.0549,48.7412,49.0113,262400.0
2008-06-25 11:00:00,56.27,56.43,56.25,56.38,36800.0,49.0287,49.1681,49.0113,49.1246,36800.0
2008-06-25 11:10:00,56.4,56.41,56.36,56.39,35900.0,49.142,49.1507,49.1072,49.1333,35900.0
2008-06-25 11:20:00,56.39,56.62,56.38,56.53,24700.0,49.1333,49.3337,49.1246,49.2553,24700.0
2008-06-25 11:30:00,56.51,56.6,56.49,56.58,23500.0,49.2379,49.3163,49.2204,49.2988,23500.0
2008-06-25 11:40:00,56.59,56.69,56.59,56.69,29600.0,49.3076,49.3947,49.3076,49.3947,29600.0
2008-06-25 11:50:00,56.69,56.69,56.56,56.56,20900.0,49.3947,49.3947,49.2814,49.2814,20900.0
2008-06-25 12:00:00,56.56,56.6,56.52,56.53,41400.0,49.2814,49.3163,49.2466,49.2553,41400.0
2008-06-25 12:10:00,56.55,56.69,56.55,56.68,16000.0,49.2727,49.3947,49.2727,49.386,16000.0
2008-06-25 12:20:00,56.68,56.7,56.66,56.68,13200.0,49.386,49.4034,49.3686,49.386,13200.0
2008-06-25 12:30:00,56.68,56.71,56.67,56.7,12100.0,49.386,49.4121,49.3773,49.4034,12100.0
2008-06-25 12:40:00,56.7,56.78,56.63,56.63,22700.0,49.4034,49.4731,49.3424,49.3424,22700.0
2008-06-25 12:50:00,56.62,56.75,56.62,56.72,13000.0,49.3337,49.447,49.3337,49.4208,13000.0
2008-06-25 13:00:00,56.74,56.75,56.69,56.71,13400.0,49.4383,49.447,49.3947,49.4121,13400.0
2008-06-25 13:10:00,56.7,56.78,56.69,56.77,16500.0,49.4034,49.4731,49.3947,49.4644,16500.0
2008-06-25 13:20:00,56.77,56.83,56.75,56.81,18400.0,49.4644,49.5167,49.447,49.4992,18400.0
2008-06-25 13:30:00,56.8,56.87,56.79,56.85,25600.0,49.4905,49.5515,49.4818,49.5341,25600.0
2008-06-25 13:40:00,56.85,56.9,56.84,56.88,10900.0,49.5341,49.5777,49.5254,49.5602,10900.0
2008-06-25 13:50:00,56.88,56.9,56.88,56.88,16300.0,49.5602,49.5777,49.5602,49.5602,16300.0
2008-06-25 14:00:00,56.88,57.02,56.88,56.97,39600.0,49.5602,49.6822,49.5602,49.6387,39600.0
2008-06-25 14:10:00,56.97,57.25,56.89,57.16,98900.0,49.6387,49.8826,49.569,49.8042,98900.0
2008-06-25 14:20:00,57.17,57.37,57.15,57.26,86100.0,49.8129,49.9872,49.7955,49.8913,86100.0
2008-06-25 14:30:00,57.26,57.3,57.05,57.08,93500.0,49.8913,49.9262,49.7084,49.7345,93500.0
2008-06-25 14:40:00,57.1,57.17,56.85,57.05,54200.0,49.7519,49.8129,49.5341,49.7084,54200.0
2008-06-25 14:50:00,57.05,57.24,56.99,57.2,34200.0,49.7084,49.8739,49.6561,49.8391,34200.0
2008-06-25 15:00:00,57.19,57.36,57.15,57.33,33800.0,49.8303,49.9785,49.7955,49.9523,33800.0
2008-06-25 15:10:00,57.35,57.44,57.18,57.18,107000.0,49.9698,50.0482,49.8216,49.8216,107000.0
2008-06-25 15:20:00,57.19,57.19,57.0,57.08,43300.0,49.8303,49.8303,49.6648,49.7345,43300.0
2008-06-25 15:30:00,57.09,57.13,56.87,56.91,49400.0,49.7432,49.7781,49.5515,49.5864,49400.0
2008-06-25 15:40:00,56.89,56.97,56.76,56.8,131400.0,49.569,49.6387,49.4557,49.4905,131400.0
2008-06-25 15:50:00,56.8,56.95,56.79,56.93,145900.0,49.4905,49.6212,49.4818,49.6038,145900.0
2008-06-26 09:30:00,56.75,56.8,56.26,56.38,46100.0,49.447,49.4905,49.02,49.1246,46100.0
2008-06-26 09:40:00,56.41,56.57,55.89,55.94,76500.0,49.1507,49.2901,48.6976,48.7412,76500.0
2008-06-26 09:50:00,55.95,56.15,55.65,56.11,124800.0,48.7499,48.9242,48.4885,48.8893,124800.0
2008-06-26 10:00:00,56.13,56.26,55.79,55.89,51300.0,48.9068,49.02,48.6105,48.6976,51300.0
2008-06-26 10:10:00,55.88,56.03,55.83,56.03,39500.0,48.6889,48.8196,48.6454,48.8196,39500.0
2008-06-26 10:20:00,56.03,56.33,56.0,56.26,27400.0,48.8196,49.081,48.7935,49.02,27400.0
2008-06-26 10:30:00,56.24,56.24,56.07,56.08,25800.0,49.0026,49.0026,48.8545,48.8632,25800.0
2008-06-26 10:40:00,56.08,56.11,55.9,56.05,23400.0,48.8632,48.8893,48.7064,48.8371,23400.0
2008-06-26 10:50:00,56.05,56.14,55.93,55.93,20400.0,48.8371,48.9155,48.7325,48.7325,20400.0
2008-06-26 11:00:00,55.91,56.0,55.91,55.94,18100.0,48.7151,48.7935,48.7151,48.7412,18100.0
2008-06-26 11:10:00,55.92,55.98,55.81,55.97,22200.0,48.7238,48.7761,48.6279,48.7673,22200.0
2008-06-26 11:20:00,55.96,56.03,55.94,56.01,21700.0,48.7586,48.8196,48.7412,48.8022,21700.0
2008-06-26 11:30:00,56.01,56.03,55.98,55.99,22000.0,48.8022,48.8196,48.7761,48.7848,22000.0
2008-06-26 11:40:00,56.0,56.24,55.99,56.23,19500.0,48.7935,49.0026,48.7848,48.9939,19500.0
2008-06-26 11:50:00,56.22,56.26,56.07,56.07,21100.0,48.9852,49.02,48.8545,48.8545,21100.0
2008-06-26 12:00:00,56.07,56.15,56.02,56.08,35200.0,48.8545,48.9242,48.8109,48.8632,35200.0
2008-06-26 12:10:00,56.09,56.19,56.08,56.15,22200.0,48.8719,48.959,48.8632,48.9242,22200.0
2008-06-26 12:20:00,56.16,56.23,56.02,56.02,14800.0,48.9329,48.9939,48.8109,48.8109,14800.0
2008-06-26 12:30:00,56.05,56.05,55.84,55.95,19700.0,48.8371,48.8371,48.6541,48.7499,19700.0
2008-06-26 12:40:00,55.97,55.97,55.87,55.89,11700.0,48.7673,48.7673,48.6802,48.6976,11700.0
2008-06-26 12:50:00,55.86,55.87,55.7,55.72,15300.0,48.6715,48.6802,48.5321,48.5495,15300.0
2008-06-26 13:00:00,55.72,55.97,55.71,55.91,13900.0,48.5495,48.7673,48.5408,48.7151,13900.0
2008-06-26 13:10:00,55.91,55.94,55.89,55.94,12300.0,48.7151,48.7412,48.6976,48.7412,12300.0
2008-06-26 13:20:00,55.94,55.98,55.77,55.82,18500.0,48.7412,48.7761,48.5931,48.6366,18500.0
2008-06-26 13:30:00,55.78,55.94,55.78,55.94,11300.0,48.6018,48.7412,48.6018,48.7412,11300.0
2008-06-26 13:40:00,55.95,56.08,55.94,56.03,14000.0,48.7499,48.8632,48.7412,48.8196,14000.0
2008-06-26 13:50:00,56.02,56.13,55.98,56.02,14600.0,48.8109,48.9068,48.7761,48.8109,14600.0
2008-06-26 14:00:00,56.02,56.02,55.9,55.9,13400.0,48.8109,48.8109,48.7064,48.7064,13400.0
2008-06-26 14:10:00,55.9,55.9,55.73,55.79,18000.0,48.7064,48.7064,48.5582,48.6105,18000.0
2008-06-26 14:20:00,55.78,55.8,55.7,55.75,19100.0,48.6018,48.6192,48.5321,48.5757,19100.0
2008-06-26 14:30:00,55.77,55.79,55.65,55.67,15000.0,48.5931,48.6105,48.4885,48.506,15000.0
2008-06-26 14:40:00,55.66,55.73,55.53,55.54,15000.0,48.4972,48.5582,48.384,48.3927,15000.0
2008-06-26 14:50:00,55.55,55.69,55.55,55.64,9300.0,48.4014,48.5234,48.4014,48.4798,9300.0
2008-06-26 15:00:00,55.64,55.78,55.59,55.75,21400.0,48.4798,48.6018,48.4362,48.5757,21400.0
2008-06-26 15:10:00,55.76,55.89,55.69,55.72,26400.0,48.5844,48.6976,48.5234,48.5495,26400.0
2008-06-26 15:20:00,55.71,55.85,55.66,55.73,18900.0,48.5408,48.6628,48.4972,48.5582,18900.0
2008-06-26 15:30:00,55.76,55.81,55.63,55.68,35000.0,48.5844,48.6279,48.4711,48.5147,35000.0
2008-06-26 15:40:00,55.68,55.68,55.44,55.56,109500.0,48.5147,48.5147,48.3056,48.4101,109500.0
2008-06-26 15:50:00,55.55,55.56,55.33,55.35,160700.0,48.4014,48.4101,48.2097,48.2271,160700.0
2008-06-27 09:30:00,55.38,55.85,55.38,55.76,56600.0,48.2533,48.6628,48.2533,48.5844,56600.0
2008-06-27 09:40:00,55.77,55.96,55.68,55.92,34700.0,48.5931,48.7586,48.5147,48.7238,34700.0
2008-06-27 09:50:00,55.91,56.14,55.88,55.99,48900.0,48.7151,48.9155,48.6889,48.7848,48900.0
2008-06-27 10:00:00,55.97,56.51,55.97,56.49,73000.0,48.7673,49.2379,48.7673,49.2204,73000.0
2008-06-27 10:10:00,56.49,56.53,56.43,56.45,54900.0,49.2204,49.2553,49.1681,49.1856,54900.0
2008-06-27 10:20:00,56.43,56.43,56.16,56.28,108900.0,49.1681,49.1681,48.9329,49.0375,108900.0
2008-06-27 10:30:00,56.27,56.32,56.24,56.25,50800.0,49.0287,49.0723,49.0026,49.0113,50800.0
2008-06-27 10:40:00,56.24,56.25,56.01,56.05,54000.0,49.0026,49.0113,48.8022,48.8371,54000.0
2008-06-27 10:50:00,56.05,56.16,55.91,56.14,67800.0,48.8371,48.9329,48.7151,48.9155,67800.0
2008-06-27 11:00:00,56.15,56.19,55.99,56.1,166700.0,48.9242,48.959,48.7848,48.8806,166700.0
2008-06-27 11:10:00,56.12,56.39,56.12,56.28,33700.0,48.898,49.1333,48.898,49.0375,33700.0
2008-06-27 11:20:00,56.29,56.45,56.26,56.44,40000.0,49.0462,49.1856,49.02,49.1769,40000.0
2008-06-27 11:30:00,56.45,56.47,56.36,56.36,24200.0,49.1856,49.203,49.1072,49.1072,24200.0
2008-06-27 11:40:00,56.36,56.4,56.29,56.36,26200.0,49.1072,49.142,49.0462,49.1072,26200.0
2008-06-27 11:50:00,56.39,56.41,56.34,56.35,25500.0,49.1333,49.1507,49.0897,49.0984,25500.0
2008-06-27 12:00:00,56.37,56.43,56.33,56.36,22300.0,49.1159,49.1681,49.081,49.1072,22300.0
2008-06-27 12:10:00,56.36,56.37,56.27,56.31,44900.0,49.1072,49.1159,49.0287,49.0636,44900.0
2008-06-27 12:20:00,56.31,56.37,56.29,56.32,23000.0,49.0636,49.1159,49.0462,49.0723,23000.0
2008-06-27 12:30:00,56.3,56.39,56.3,56.38,28300.0,49.0549,49.1333,49.0549,49.1246,28300.0
2008-06-27 12:40:00,56.38,56.42,56.3,56.31,37000.0,49.1246,49.1594,49.0549,49.0636,37000.0
2008-06-27 12:50:00,56.28,56.44,56.27,56.44,25500.0,49.0375,49.1769,49.0287,49.1769,25500.0
2008-06-27 13:00:00,56.44,56.44,56.39,56.4,32000.0,49.1769,49.1769,49.1333,49.142,32000.0
2008-06-27 13:10:00,56.4,56.47,56.38,56.4,58700.0,49.142,49.203,49.1246,49.142,58700.0
2008-06-27 13:20:00,56.42,56.52,56.4,56.5,33100.0,49.1594,49.2466,49.142,49.2291,33100.0
2008-06-27 13:30:00,56.49,56.52,56.44,56.44,39200.0,49.2204,49.2466,49.1769,49.1769,39200.0
2008-06-27 13:40:00,56.45,56.62,56.44,56.59,553300.0,49.1856,49.3337,49.1769,49.3076,553300.0
2008-06-27 13:50:00,56.61,56.69,56.58,56.65,42400.0,49.325,49.3947,49.2988,49.3598,42400.0
2008-06-27 14:00:00,56.66,56.76,56.65,56.73,36900.0,49.3686,49.4557,49.3598,49.4295,36900.0
2008-06-27 14:10:00,56.73,56.85,56.72,56.81,65000.0,49.4295,49.5341,49.4208,49.4992,65000.0
2008-06-27 14:20:00,56.81,56.94,56.75,56.93,83300.0,49.4992,49.6125,49.447,49.6038,83300.0
2008-06-27 14:30:00,56.94,57.0,56.91,56.94,42000.0,49.6125,49.6648,49.5864,49.6125,42000.0
2008-06-27 14:40:00,56.92,56.98,56.92,56.98,55400.0,49.5951,49.6474,49.5951,49.6474,55400.0
2008-06-27 14:50:00,56.98,56.98,56.77,56.89,37500.0,49.6474,49.6474,49.4644,49.569,37500.0
2008-06-27 15:00:00,56.89,56.91,56.83,56.91,35500.0,49.569,49.5864,49.5167,49.5864,35500.0
2008-06-27 15:10:00,56.91,56.98,56.88,56.89,52700.0,49.5864,49.6474,49.5602,49.569,52700.0
2008-06-27 15:20:00,56.89,56.95,56.87,56.88,47600.0,49.569,49.6212,49.5515,49.5602,47600.0
2008-06-27 15:30:00,56.88,56.93,56.82,56.86,63600.0,49.5602,49.6038,49.508,49.5428,63600.0
2008-06-27 15:40:00,56.87,56.99,56.78,56.79,160200.0,49.5515,49.6561,49.4731,49.4818,160200.0
2008-06-27 15:50:00,56.79,56.82,56.58,56.66,101900.0,49.4818,49.508,49.2988,49.3686,101900.0
2008-06-30 09:30:00,56.27,56.49,56.06,56.27,48500.0,49.0287,49.2204,48.8458,49.0287,48500.0
2008-06-30 09:40:00,56.28,56.73,56.26,56.64,44000.0,49.0375,49.4295,49.02,49.3511,44000.0
2008-06-30 09:50:00,56.63,56.77,56.4,56.67,29000.0,49.3424,49.4644,49.142,49.3773,29000.0
2008-06-30 10:00:00,56.69,56.73,56.37,56.44,29900.0,49.3947,49.4295,49.1159,49.1769,29900.0
2008-06-30 10:10:00,56.44,56.77,56.43,56.77,21000.0,49.1769,49.4644,49.1681,49.4644,21000.0
2008-06-30 10:20:00,56.75,56.95,56.67,56.89,24800.0,49.447,49.6212,49.3773,49.569,24800.0
2008-06-30 10:30:00,56.86,56.93,56.76,56.85,16600.0,49.5428,49.6038,49.4557,49.5341,16600.0
2008-06-30 10:40:00,56.83,57.0,56.8,56.95,15300.0,49.5167,49.6648,49.4905,49.6212,15300.0
2008-06-30 10:50:00,56.96,57.19,56.83,57.17,58300.0,49.6299,49.8303,49.5167,49.8129,58300.0
2008-06-30 11:00:00,57.17,57.17,56.98,57.0,34600.0,49.8129,49.8129,49.6474,49.6648,34600.0
2008-06-30 11:10:00,56.99,57.12,56.99,57.1,19200.0,49.6561,49.7694,49.6561,49.7519,19200.0
2008-06-30 11:20:00,57.1,57.22,57.03,57.22,26500.0,49.7519,49.8565,49.6909,49.8565,26500.0
2008-06-30 11:30:00,57.22,57.24,57.05,57.1,25000.0,49.8565,49.8739,49.7084,49.7519,25000.0
2008-06-30 11:40:00,57.1,57.12,57.06,57.09,30000.0,49.7519,49.7694,49.7171,49.7432,30000.0
2008-06-30 11:50:00,57.09,57.16,57.05,57.08,16200.0,49.7432,49.8042,49.7084,49.7345,16200.0
2008-06-30 12:00:00,57.08,57.11,56.98,56.98,36900.0,49.7345,49.7606,49.6474,49.6474,36900.0
2008-06-30 12:10:00,56.97,57.0,56.77,56.77,63800.0,49.6387,49.6648,49.4644,49.4644,63800.0
2008-06-30 12:20:00,56.78,56.8,56.59,56.76,66000.0,49.4731,49.4905,49.3076,49.4557,66000.0
2008-06-30 12:30:00,56.75,56.75,56.64,56.7,33200.0,49.447,49.447,49.3511,49.4034,33200.0
2008-06-30 12:40:00,56.67,56.8,56.62,56.68,63900.0,49.3773,49.4905,49.3337,49.386,63900.0
2008-06-30 12:50:00,56.69,56.8,56.67,56.77,22200.0,49.3947,49.4905,49.3773,49.4644,22200.0
2008-06-30 13:00:00,56.78,56.79,56.69,56.78,14600.0,49.4731,49.4818,49.3947,49.4731,14600.0
2008-06-30 13:10:00,56.78,56.9,56.78,56.9,13000.0,49.4731,49.5777,49.4731,49.5777,13000.0
2008-06-30 13:20:00,56.95,56.98,56.81,56.87,16100.0,49.6212,49.6474,49.4992,49.5515,16100.0
2008-06-30 13:30:00,56.86,56.86,56.67,56.74,19600.0,49.5428,49.5428,49.3773,49.4383,19600.0
2008-06-30 13:40:00,56.74,56.74,56.66,56.71,22600.0,49.4383,49.4383,49.3686,49.4121,22600.0
2008-06-30 13:50:00,56.73,56.76,56.69,56.75,70100.0,49.4295,49.4557,49.3947,49.447,70100.0
2008-06-30 14:00:00,56.75,56.77,56.66,56.75,33600.0,49.447,49.4644,49.3686,49.447,33600.0
2008-06-30 14:10:00,56.74,56.75,56.69,56.7,25700.0,49.4383,49.447,49.3947,49.4034,25700.0
2008-06-30 14:20:00,56.7,56.76,56.7,56.72,37500.0,49.4034,49.4557,49.4034,49.4208,37500.0
2008-06-30 14:30:00,56.73,56.73,56.57,56.6,26500.0,49.4295,49.4295,49.2901,49.3163,26500.0
2008-06-30 14:40:00,56.6,56.63,56.52,56.59,22200.0,49.3163,49.3424,49.2466,49.3076,22200.0
2008-06-30 14:50:00,56.61,56.62,56.51,56.51,15700.0,49.325,49.3337,49.2379,49.2379,15700.0
2008-06-30 15:00:00,56.52,56.66,56.51,56.65,28200.0,49.2466,49.3686,49.2379,49.3598,28200.0
2008-06-30 15:10:00,56.64,56.64,56.46,56.49,54300.0,49.3511,49.3511,49.1943,49.2204,54300.0
2008-06-30 15:20:00,56.5,56.51,56.34,56.35,69400.0,49.2291,49.2379,49.0897,49.0984,69400.0
2008-06-30 15:30:00,56.35,56.46,56.29,56.38,96100.0,49.0984,49.1943,49.0462,49.1246,96100.0
2008-06-30 15:40:00,56.38,56.44,56.16,56.16,118800.0,49.1246,49.1769,48.9329,48.9329,118800.0
2008-06-30 15:50:00,56.17,56.19,55.76,55.88,218400.0,48.9416,48.959,48.5844,48.6889,218400.0
2008-07-01 09:30:00,55.67,55.67,54.9,54.9,81400.0,48.506,48.506,47.835,47.835,81400.0
2008-07-01 09:40:00,54.9,55.19,54.79,55.11,131600.0,47.835,48.0877,47.7392,48.018,131600.0
2008-07-01 09:50:00,55.12,55.14,54.97,55.09,64600.0,48.0267,48.0442,47.896,48.0006,64600.0
2008-07-01 10:00:00,55.09,55.14,54.59,54.66,103100.0,48.0006,48.0442,47.5649,47.6259,103100.0
2008-07-01 10:10:00,54.66,54.99,54.65,54.79,45200.0,47.6259,47.9135,47.6172,47.7392,45200.0
2008-07-01 10:20:00,54.82,55.1,54.82,55.08,95800.0,47.7653,48.0093,47.7653,47.9919,95800.0
2008-07-01 10:30:00,55.07,55.2,55.06,55.16,72800.0,47.9832,48.0964,47.9745,48.0616,72800.0
2008-07-01 10:40:00,55.16,55.16,55.01,55.1,106000.0,48.0616,48.0616,47.9309,48.0093,106000.0
2008-07-01 10:50:00,55.08,55.11,54.98,55.04,34900.0,47.9919,48.018,47.9047,47.957,34900.0
2008-07-01 11:00:00,55.04,55.11,54.96,54.96,41600.0,47.957,48.018,47.8873,47.8873,41600.0
2008-07-01 11:10:00,54.96,55.1,54.96,55.01,36100.0,47.8873,48.0093,47.8873,47.9309,36100.0
2008-07-01 11:20:00,55.01,55.01,54.9,54.96,27900.0,47.9309,47.9309,47.835,47.8873,27900.0
2008-07-01 11:30:00,54.97,55.06,54.92,54.92,27000.0,47.896,47.9745,47.8525,47.8525,27000.0
2008-07-01 11:40:00,54.94,55.02,54.88,54.98,22100.0,47.8699,47.9396,47.8176,47.9047,22100.0
2008-07-01 11:50:00,55.0,55.02,54.93,54.98,41200.0,47.9222,47.9396,47.8612,47.9047,41200.0
2008-07-01 12:00:00,54.98,55.02,54.91,54.97,31400.0,47.9047,47.9396,47.8438,47.896,31400.0
2008-07-01 12:10:00,54.97,54.98,54.5,54.54,59400.0,47.896,47.9047,47.4865,47.5214,59400.0
2008-07-01 12:20:00,54.54,54.56,54.16,54.21,75200.0,47.5214,47.5388,47.1903,47.2338,75200.0
2008-07-01 12:30:00,54.2,54.25,54.02,54.18,41400.0,47.2251,47.2687,47.0683,47.2077,41400.0
2008-07-01 12:40:00,54.18,54.23,54.01,54.04,57500.0,47.2077,47.2513,47.0596,47.0857,57500.0
2008-07-01 12:50:00,54.07,54.32,54.06,54.32,57900.0,47.1119,47.3297,47.1031,47.3297,57900.0
2008-07-01 13:00:00,54.33,54.4,54.16,54.16,45500.0,47.3384,47.3994,47.1903,47.1903,45500.0
2008-07-01 13:10:00,54.19,54.23,54.13,54.21,32200.0,47.2164,47.2513,47.1641,47.2338,32200.0
2008-07-01 13:20:00,54.2,54.37,54.19,54.33,48200.0,47.2251,47.3732,47.2164,47.3384,48200.0
2008-07-01 13:30:00,54.32,54.32,54.23,54.28,48400.0,47.3297,47.3297,47.2513,47.2948,48400.0
2008-07-01 13:40:00,54.28,54.31,54.15,54.31,43400.0,47.2948,47.321,47.1816,47.321,43400.0
2008-07-01 13:50:00,54.3,54.38,54.29,54.35,67100.0,47.3123,47.382,47.3035,47.3558,67100.0
2008-07-01 14:00:00,54.35,54.55,54.3,54.39,109900.0,47.3558,47.5301,47.3123,47.3907,109900.0
2008-07-01 14:10:00,54.39,54.59,54.39,54.5,70700.0,47.3907,47.5649,47.3907,47.4865,70700.0
2008-07-01 14:20:00,54.49,54.58,54.39,54.44,48600.0,47.4778,47.5562,47.3907,47.4342,48600.0
2008-07-01 14:30:00,54.42,54.44,54.26,54.3,70800.0,47.4168,47.4342,47.2774,47.3123,70800.0
2008-07-01 14:40:00,54.3,54.54,54.27,54.51,72800.0,47.3123,47.5214,47.2861,47.4952,72800.0
2008-07-01 14:50:00,54.52,54.7,54.52,54.66,66100.0,47.5039,47.6608,47.5039,47.6259,66100.0
2008-07-01 15:00:00,54.66,54.8,54.61,54.74,93700.0,47.6259,47.7479,47.5824,47.6956,93700.0
2008-07-01 15:10:00,54.75,54.86,54.65,54.73,63700.0,47.7043,47.8002,47.6172,47.6869,63700.0
2008-07-01 15:20:00,54.75,54.92,54.71,54.83,105600.0,47.7043,47.8525,47.6695,47.7741,105600.0
2008-07-01 15:30:00,54.81,54.99,54.77,54.98,69200.0,47.7566,47.9135,47.7218,47.9047,69200.0
2008-07-01 15:40:00,54.99,54.99,54.75,54.8,86000.0,47.9135,47.9135,47.7043,47.7479,86000.0
2008-07-01 15:50:00,54.78,54.96,54.76,54.9,140000.0,47.7305,47.8873,47.7131,47.835,140000.0
2008-07-02 09:30:00,54.94,55.44,54.85,55.32,47100.0,47.8699,48.3056,47.7915,48.201,47100.0
2008-07-02 09:40:00,55.36,55.57,55.35,55.47,49300.0,48.2358,48.4188,48.2271,48.3317,49300.0
2008-07-02 09:50:00,55.47,55.84,55.47,55.81,40000.0,48.3317,48.6541,48.3317,48.6279,40000.0
2008-07-02 10:00:00,55.81,56.06,55.78,56.01,55400.0,48.6279,48.8458,48.6018,48.8022,55400.0
2008-07-02 10:10:00,56.0,56.06,55.88,55.98,39900.0,48.7935,48.8458,48.6889,48.7761,39900.0
2008-07-02 10:20:00,55.97,56.06,55.56,55.61,64700.0,48.7673,48.8458,48.4101,48.4537,64700.0
2008-07-02 10:30:00,55.61,55.82,55.61,55.61,55900.0,48.4537,48.6366,48.4537,48.4537,55900.0
2008-07-02 10:40:00,55.62,55.72,55.56,55.59,30500.0,48.4624,48.5495,48.4101,48.4362,30500.0
2008-07-02 10:50:00,55.58,55.66,55.57,55.64,18600.0,48.4275,48.4972,48.4188,48.4798,18600.0
2008-07-02 11:00:00,55.63,55.64,55.29,55.32,31900.0,48.4711,48.4798,48.1749,48.201,31900.0
2008-07-02 11:10:00,55.33,55.61,55.32,55.6,13400.0,48.2097,48.4537,48.201,48.445,13400.0
2008-07-02 11:20:00,55.6,55.62,55.37,55.37,20800.0,48.445,48.4624,48.2446,48.2446,20800.0
2008-07-02 11:30:00,55.4,55.63,55.37,55.59,20900.0,48.2707,48.4711,48.2446,48.4362,20900.0
2008-07-02 11:40:00,55.59,55.62,55.45,55.49,12900.0,48.4362,48.4624,48.3143,48.3491,12900.0
2008-07-02 11:50:00,55.47,55.49,55.39,55.44,9600.0,48.3317,48.3491,48.262,48.3056,9600.0
2008-07-02 12:00:00,55.44,55.56,55.44,55.51,11400.0,48.3056,48.4101,48.3056,48.3665,11400.0
2008-07-02 12:10:00,55.49,55.62,55.49,55.61,10000.0,48.3491,48.4624,48.3491,48.4537,10000.0
2008-07-02 12:20:00,55.61,55.61,55.41,55.41,17400.0,48.4537,48.4537,48.2794,48.2794,17400.0
2008-07-02 12:30:00,55.41,55.54,55.41,55.53,12600.0,48.2794,48.3927,48.2794,48.384,12600.0
2008-07-02 12:40:00,55.51,55.57,55.49,55.5,12300.0,48.3665,48.4188,48.3491,48.3578,12300.0
2008-07-02 12:50:00,55.51,55.55,55.49,55.52,8600.0,48.3665,48.4014,48.3491,48.3753,8600.0
2008-07-02 13:00:00,55.51,55.51,55.45,55.45,10600.0,48.3665,48.3665,48.3143,48.3143,10600.0
2008-07-02 13:10:00,55.45,55.53,55.45,55.53,18500.0,48.3143,48.384,48.3143,48.384,18500.0
2008-07-02 13:20:00,55.55,55.6,55.38,55.4,29100.0,48.4014,48.445,48.2533,48.2707,29100.0
2008-07-02 13:30:00,55.39,55.39,55.33,55.35,15700.0,48.262,48.262,48.2097,48.2271,15700.0
2008-07-02 13:40:00,55.35,55.35,55.2,55.2,15300.0,48.2271,48.2271,48.0964,48.0964,15300.0
2008-07-02 13:50:00,55.22,55.38,55.22,55.33,25500.0,48.1139,48.2533,48.1139,48.2097,25500.0
2008-07-02 14:00:00,55.35,55.43,55.31,55.38,27200.0,48.2271,48.2968,48.1923,48.2533,27200.0
2008-07-02 14:10:00,55.38,55.51,55.35,55.45,31500.0,48.2533,48.3665,48.2271,48.3143,31500.0
2008-07-02 14:20:00,55.41,55.41,55.21,55.21,21200.0,48.2794,48.2794,48.1051,48.1051,21200.0
2008-07-02 14:30:00,55.22,55.3,55.1,55.15,43000.0,48.1139,48.1836,48.0093,48.0529,43000.0
2008-07-02 14:40:00,55.14,55.25,55.0,55.23,55500.0,48.0442,48.14,47.9222,48.1226,55500.0
2008-07-02 14:50:00,55.23,55.29,55.14,55.25,15600.0,48.1226,48.1749,48.0442,48.14,15600.0
2008-07-02 15:00:00,55.25,55.35,55.17,55.2,22300.0,48.14,48.2271,48.0703,48.0964,22300.0
2008-07-02 15:10:00,55.2,55.31,55.19,55.24,17100.0,48.0964,48.1923,48.0877,48.1313,17100.0
2008-07-02 15:20:00,55.25,55.34,55.19,55.2,21300.0,48.14,48.2184,48.0877,48.0964,21300.0
2008-07-02 15:30:00,55.2,55.23,54.98,55.03,53200.0,48.0964,48.1226,47.9047,47.9483,53200.0
2008-07-02 15:40:00,55.02,55.04,54.97,54.98,43400.0,47.9396,47.957,47.896,47.9047,43400.0
2008-07-02 15:50:00,54.99,55.04,54.93,54.93,115900.0,47.9135,47.957,47.8612,47.8612,115900.0
2008-07-03 09:30:00,55.25,55.51,54.88,54.88,58300.0,48.14,48.3665,47.8176,47.8176,58300.0
2008-07-03 09:40:00,54.89,55.03,54.65,54.88,88500.0,47.8263,47.9483,47.6172,47.8176,88500.0
2008-07-03 09:50:00,54.88,55.06,54.76,55.06,86300.0,47.8176,47.9745,47.7131,47.9745,86300.0
2008-07-03 10:00:00,55.04,55.04,54.61,54.93,35000.0,47.957,47.957,47.5824,47.8612,35000.0
2008-07-03 10:10:00,54.92,54.92,54.61,54.66,37400.0,47.8525,47.8525,47.5824,47.6259,37400.0
2008-07-03 10:20:00,54.63,54.78,54.58,54.68,30800.0,47.5998,47.7305,47.5562,47.6434,30800.0
2008-07-03 10:30:00,54.69,54.7,54.5,54.64,32700.0,47.6521,47.6608,47.4865,47.6085,32700.0
2008-07-03 10:40:00,54.63,54.65,54.35,54.4,40400.0,47.5998,47.6172,47.3558,47.3994,40400.0
2008-07-03 10:50:00,54.4,54.43,54.28,54.32,25700.0,47.3994,47.4255,47.2948,47.3297,25700.0
2008-07-03 11:00:00,54.29,54.44,54.16,54.2,31800.0,47.3035,47.4342,47.1903,47.2251,31800.0
2008-07-03 11:10:00,54.2,54.45,54.18,54.41,24700.0,47.2251,47.443,47.2077,47.4081,24700.0
2008-07-03 11:20:00,54.41,54.49,54.28,54.49,27000.0,47.4081,47.4778,47.2948,47.4778,27000.0
2008-07-03 11:30:00,54.47,54.53,54.33,54.47,36000.0,47.4604,47.5127,47.3384,47.4604,36000.0
2008-07-03 11:40:00,54.47,54.67,54.4,54.67,39100.0,47.4604,47.6346,47.3994,47.6346,39100.0
2008-07-03 11:50:00,54.67,54.7,54.56,54.64,27400.0,47.6346,47.6608,47.5388,47.6085,27400.0
2008-07-03 12:00:00,54.66,54.69,54.54,54.6,47700.0,47.6259,47.6521,47.5214,47.5736,47700.0
2008-07-03 12:10:00,54.6,54.65,54.59,54.63,29700.0,47.5736,47.6172,47.5649,47.5998,29700.0
2008-07-03 12:20:00,54.63,54.68,54.6,54.65,29800.0,47.5998,47.6434,47.5736,47.6172,29800.0
2008-07-03 12:30:00,54.66,54.73,54.54,54.66,47000.0,47.6259,47.6869,47.5214,47.6259,47000.0
2008-07-03 12:40:00,54.67,54.75,54.57,54.72,50700.0,47.6346,47.7043,47.5475,47.6782,50700.0
2008-07-03 12:50:00,54.72,54.75,54.6,54.6,39600.0,47.6782,47.7043,47.5736,47.5736,39600.0
2008-07-07 09:30:00,54.57,55.22,54.57,54.97,55900.0,47.5475,48.1139,47.5475,47.896,55900.0
2008-07-07 09:40:00,54.91,55.21,54.88,55.2,66700.0,47.8438,48.1051,47.8176,48.0964,66700.0
2008-07-07 09:50:00,55.23,55.41,55.2,55.3,65400.0,48.1226,48.2794,48.0964,48.1836,65400.0
2008-07-07 10:00:00,55.3,55.3,55.01,55.17,44400.0,48.1836,48.1836,47.9309,48.0703,44400.0
2008-07-07 10:10:00,55.17,55.29,55.09,55.13,35600.0,48.0703,48.1749,48.0006,48.0354,35600.0
2008-07-07 10:20:00,55.13,55.19,54.99,55.03,27600.0,48.0354,48.0877,47.9135,47.9483,27600.0
2008-07-07 10:30:00,55.03,55.24,55.03,55.09,29500.0,47.9483,48.1313,47.9483,48.0006,29500.0
2008-07-07 10:40:00,55.12,55.31,55.08,55.26,20200.0,48.0267,48.1923,47.9919,48.1487,20200.0
2008-07-07 10:50:00,55.26,55.26,55.16,55.21,16000.0,48.1487,48.1487,48.0616,48.1051,16000.0
2008-07-07 11:00:00,55.21,55.26,55.07,55.1,17500.0,48.1051,48.1487,47.9832,48.0093,17500.0
2008-07-07 11:10:00,55.1,55.16,55.08,55.11,15500.0,48.0093,48.0616,47.9919,48.018,15500.0
2008-07-07 11:20:00,55.15,55.18,55.05,55.05,13000.0,48.0529,48.079,47.9657,47.9657,13000.0
2008-07-07 11:30:00,55.06,55.08,54.94,55.0,28000.0,47.9745,47.9919,47.8699,47.9222,28000.0
2008-07-07 11:40:00,55.0,55.03,54.95,54.97,21600.0,47.9222,47.9483,47.8786,47.896,21600.0
2008-07-07 11:50:00,54.95,55.05,54.95,55.04,26400.0,47.8786,47.9657,47.8786,47.957,26400.0
2008-07-07 12:00:00,55.04,55.05,54.96,55.04,17300.0,47.957,47.9657,47.8873,47.957,17300.0
2008-07-07 12:10:00,55.03,55.05,54.97,54.97,18500.0,47.9483,47.9657,47.896,47.896,18500.0
2008-07-07 12:20:00,54.97,54.97,54.75,54.82,87500.0,47.896,47.896,47.7043,47.7653,87500.0
2008-07-07 12:30:00,54.83,54.89,54.78,54.89,17700.0,47.7741,47.8263,47.7305,47.8263,17700.0
2008-07-07 12:40:00,54.91,54.99,54.87,54.88,20400.0,47.8438,47.9135,47.8089,47.8176,20400.0
2008-07-07 12:50:00,54.85,54.92,54.58,54.58,27200.0,47.7915,47.8525,47.5562,47.5562,27200.0
2008-07-07 13:00:00,54.57,54.63,54.5,54.55,73200.0,47.5475,47.5998,47.4865,47.5301,73200.0
2008-07-07 13:10:00,54.56,54.59,54.41,54.41,154700.0,47.5388,47.5649,47.4081,47.4081,154700.0
2008-07-07 13:20:00,54.4,54.42,54.29,54.35,44100.0,47.3994,47.4168,47.3035,47.3558,44100.0
2008-07-07 13:30:00,54.34,54.39,54.22,54.3,121000.0,47.3471,47.3907,47.2425,47.3123,121000.0
2008-07-07 13:40:00,54.27,54.29,54.23,54.25,76300.0,47.2861,47.3035,47.2513,47.2687,76300.0
2008-07-07 13:50:00,54.25,54.27,54.06,54.06,40000.0,47.2687,47.2861,47.1031,47.1031,40000.0
2008-07-07 14:00:00,54.06,54.1,53.79,53.92,106800.0,47.1031,47.138,46.8679,46.9812,106800.0
2008-07-07 14:10:00,53.93,54.04,53.84,53.93,33700.0,46.9899,47.0857,46.9115,46.9899,33700.0
2008-07-07 14:20:00,53.94,54.01,53.86,53.9,23300.0,46.9986,47.0596,46.9289,46.9637,23300.0
2008-07-07 14:30:00,53.89,54.0,53.85,53.93,15700.0,46.955,47.0509,46.9202,46.9899,15700.0
2008-07-07 14:40:00,53.93,53.96,53.79,53.82,14000.0,46.9899,47.016,46.8679,46.894,14000.0
2008-07-07 14:50:00,53.82,53.88,53.79,53.87,18900.0,46.894,46.9463,46.8679,46.9376,18900.0
2008-07-07 15:00:00,53.91,54.1,53.91,54.1,29200.0,46.9724,47.138,46.9724,47.138,29200.0
2008-07-07 15:10:00,54.09,54.24,54.06,54.19,29000.0,47.1293,47.26,47.1031,47.2164,29000.0
2008-07-07 15:20:00,54.21,54.31,54.13,54.31,65300.0,47.2338,47.321,47.1641,47.321,65300.0
2008-07-07 15:30:00,54.31,54.48,54.22,54.44,43900.0,47.321,47.4691,47.2425,47.4342,43900.0
2008-07-07 15:40:00,54.44,54.49,54.3,54.43,77300.0,47.4342,47.4778,47.3123,47.4255,77300.0
2008-07-07 15:50:00,54.45,54.49,54.22,54.22,198000.0,47.443,47.4778,47.2425,47.2425,198000.0
2008-07-08 09:30:00,54.34,54.76,53.88,54.72,76000.0,47.3471,47.7131,46.9463,47.6782,76000.0
2008-07-08 09:40:00,54.75,54.97,54.4,54.4,55900.0,47.7043,47.896,47.3994,47.3994,55900.0
2008-07-08 09:50:00,54.46,54.86,54.41,54.81,66000.0,47.4517,47.8002,47.4081,47.7566,66000.0
2008-07-08 10:00:00,54.81,54.86,54.54,54.83,33100.0,47.7566,47.8002,47.5214,47.7741,33100.0
2008-07-08 10:10:00,54.81,55.01,54.79,54.99,30000.0,47.7566,47.9309,47.7392,47.9135,30000.0
2008-07-08 10:20:00,55.01,55.35,54.99,55.26,44800.0,47.9309,48.2271,47.9135,48.1487,44800.0
2008-07-08 10:30:00,55.31,55.34,55.12,55.15,52300.0,48.1923,48.2184,48.0267,48.0529,52300.0
2008-07-08 10:40:00,55.14,55.19,54.99,55.12,46600.0,48.0442,48.0877,47.9135,48.0267,46600.0
2008-07-08 10:50:00,55.12,55.13,54.95,55.03,60700.0,48.0267,48.0354,47.8786,47.9483,60700.0
2008-07-08 11:00:00,55.03,55.14,55.02,55.13,67700.0,47.9483,48.0442,47.9396,48.0354,67700.0
2008-07-08 11:10:00,55.15,55.43,55.1,55.3,113100.0,48.0529,48.2968,48.0093,48.1836,113100.0
2008-07-08 11:20:00,55.3,55.49,55.3,55.49,45800.0,48.1836,48.3491,48.1836,48.3491,45800.0
2008-07-08 11:30:00,55.49,55.63,55.44,55.53,56200.0,48.3491,48.4711,48.3056,48.384,56200.0
2008-07-08 11:40:00,55.53,55.76,55.47,55.74,40200.0,48.384,48.5844,48.3317,48.5669,40200.0
2008-07-08 11:50:00,55.74,56.05,55.73,55.92,69500.0,48.5669,48.8371,48.5582,48.7238,69500.0
2008-07-08 12:00:00,55.92,55.94,55.72,55.72,51300.0,48.7238,48.7412,48.5495,48.5495,51300.0
2008-07-08 12:10:00,55.72,55.75,55.62,55.64,31400.0,48.5495,48.5757,48.4624,48.4798,31400.0
2008-07-08 12:20:00,55.64,55.68,55.57,55.62,23800.0,48.4798,48.5147,48.4188,48.4624,23800.0
2008-07-08 12:30:00,55.62,55.69,55.62,55.65,24900.0,48.4624,48.5234,48.4624,48.4885,24900.0
2008-07-08 12:40:00,55.64,55.65,55.59,55.63,15500.0,48.4798,48.4885,48.4362,48.4711,15500.0
2008-07-08 12:50:00,55.62,55.79,55.62,55.75,18600.0,48.4624,48.6105,48.4624,48.5757,18600.0
2008-07-08 13:00:00,55.76,55.78,55.69,55.69,21300.0,48.5844,48.6018,48.5234,48.5234,21300.0
2008-07-08 13:10:00,55.69,55.72,55.59,55.59,33200.0,48.5234,48.5495,48.4362,48.4362,33200.0
2008-07-08 13:20:00,55.57,55.72,55.56,55.69,26000.0,48.4188,48.5495,48.4101,48.5234,26000.0
2008-07-08 13:30:00,55.71,55.76,55.64,55.65,22000.0,48.5408,48.5844,48.4798,48.4885,22000.0
2008-07-08 13:40:00,55.65,55.7,55.62,55.65,31600.0,48.4885,48.5321,48.4624,48.4885,31600.0
2008-07-08 13:50:00,55.65,55.74,55.63,55.69,22700.0,48.4885,48.5669,48.4711,48.5234,22700.0
2008-07-08 14:00:00,55.7,55.82,55.66,55.8,28600.0,48.5321,48.6366,48.4972,48.6192,28600.0
2008-07-08 14:10:00,55.8,55.85,55.74,55.8,27100.0,48.6192,48.6628,48.5669,48.6192,27100.0
2008-07-08 14:20:00,55.81,55.99,55.79,55.98,50200.0,48.6279,48.7848,48.6105,48.7761,50200.0
2008-07-08 14:30:00,55.98,56.16,55.96,56.02,97700.0,48.7761,48.9329,48.7586,48.8109,97700.0
2008-07-08 14:40:00,56.02,56.28,56.02,56.2,52100.0,48.8109,49.0375,48.8109,48.9677,52100.0
2008-07-08 14:50:00,56.19,56.24,56.09,56.22,42200.0,48.959,49.0026,48.8719,48.9852,42200.0
2008-07-08 15:00:00,56.2,56.42,56.17,56.4,59400.0,48.9677,49.1594,48.9416,49.142,59400.0
2008-07-08 15:10:00,56.41,56.42,56.2,56.27,65600.0,49.1507,49.1594,48.9677,49.0287,65600.0
2008-07-08 15:20:00,56.26,56.31,56.17,56.26,59900.0,49.02,49.0636,48.9416,49.02,59900.0
2008-07-08 15:30:00,56.26,56.31,56.19,56.24,63500.0,49.02,49.0636,48.959,49.0026,63500.0
2008-07-08 15:40:00,56.24,56.35,56.18,56.31,63100.0,49.0026,49.0984,48.9503,49.0636,63100.0
2008-07-08 15:50:00,56.31,56.41,56.3,56.37,94800.0,49.0636,49.1507,49.0549,49.1159,94800.0
2008-07-09 09:30:00,56.49,56.49,56.0,56.25,51100.0,49.2204,49.2204,48.7935,49.0113,51100.0
2008-07-09 09:40:00,56.23,56.31,55.77,56.19,50400.0,48.9939,49.0636,48.5931,48.959,50400.0
2008-07-09 09:50:00,56.18,56.4,56.02,56.34,52600.0,48.9503,49.142,48.8109,49.0897,52600.0
2008-07-09 10:00:00,56.35,56.35,56.13,56.3,38000.0,49.0984,49.0984,48.9068,49.0549,38000.0
2008-07-09 10:10:00,56.32,56.61,56.31,56.46,34100.0,49.0723,49.325,49.0636,49.1943,34100.0
2008-07-09 10:20:00,56.46,56.53,56.35,56.53,27200.0,49.1943,49.2553,49.0984,49.2553,27200.0
2008-07-09 10:30:00,56.5,56.64,56.44,56.45,39200.0,49.2291,49.3511,49.1769,49.1856,39200.0
2008-07-09 10:40:00,56.46,56.58,56.3,56.3,47600.0,49.1943,49.2988,49.0549,49.0549,47600.0
2008-07-09 10:50:00,56.3,56.39,56.21,56.37,37100.0,49.0549,49.1333,48.9765,49.1159,37100.0
2008-07-09 11:00:00,56.38,56.65,56.38,56.55,28000.0,49.1246,49.3598,49.1246,49.2727,28000.0
2008-07-09 11:10:00,56.54,56.56,56.44,56.56,28800.0,49.264,49.2814,49.1769,49.2814,28800.0
2008-07-09 11:20:00,56.54,56.62,56.52,56.56,20300.0,49.264,49.3337,49.2466,49.2814,20300.0
2008-07-09 11:30:00,56.57,56.57,56.45,56.46,19400.0,49.2901,49.2901,49.1856,49.1943,19400.0
2008-07-09 11:40:00,56.46,56.52,56.29,56.31,14600.0,49.1943,49.2466,49.0462,49.0636,14600.0
2008-07-09 11:50:00,56.33,56.33,56.07,56.08,17600.0,49.081,49.081,48.8545,48.8632,17600.0
2008-07-09 12:00:00,56.05,56.05,55.94,55.98,25200.0,48.8371,48.8371,48.7412,48.7761,25200.0
2008-07-09 12:10:00,55.98,56.38,55.98,56.38,29800.0,48.7761,49.1246,48.7761,49.1246,29800.0
2008-07-09 12:20:00,56.37,56.44,56.26,56.37,21000.0,49.1159,49.1769,49.02,49.1159,21000.0
2008-07-09 12:30:00,56.36,56.37,56.17,56.2,21300.0,49.1072,49.1159,48.9416,48.9677,21300.0
2008-07-09 12:40:00,56.2,56.22,56.15,56.15,19200.0,48.9677,48.9852,48.9242,48.9242,19200.0
2008-07-09 12:50:00,56.18,56.29,56.15,56.28,13400.0,48.9503,49.0462,48.9242,49.0375,13400.0
2008-07-09 13:00:00,56.28,56.29,56.04,56.04,32800.0,49.0375,49.0462,48.8283,48.8283,32800.0
2008-07-09 13:10:00,56.03,56.15,56.01,56.14,24200.0,48.8196,48.9242,48.8022,48.9155,24200.0
2008-07-09 13:20:00,56.13,56.16,55.96,55.99,33100.0,48.9068,48.9329,48.7586,48.7848,33100.0
2008-07-09 13:30:00,55.99,56.12,55.99,55.99,19900.0,48.7848,48.898,48.7848,48.7848,19900.0
2008-07-09 13:40:00,55.99,56.06,55.99,56.02,10600.0,48.7848,48.8458,48.7848,48.8109,10600.0
2008-07-09 13:50:00,56.01,56.02,55.87,55.98,17900.0,48.8022,48.8109,48.6802,48.7761,17900.0
2008-07-09 14:00:00,55.99,56.0,55.86,55.92,19200.0,48.7848,48.7935,48.6715,48.7238,19200.0
2008-07-09 14:10:00,55.92,56.03,55.84,55.85,22300.0,48.7238,48.8196,48.6541,48.6628,22300.0
2008-07-09 14:20:00,55.84,55.87,55.74,55.76,24100.0,48.6541,48.6802,48.5669,48.5844,24100.0
2008-07-09 14:30:00,55.75,55.81,55.68,55.74,30600.0,48.5757,48.6279,48.5147,48.5669,30600.0
2008-07-09 14:40:00,55.72,55.76,55.63,55.73,35900.0,48.5495,48.5844,48.4711,48.5582,35900.0
2008-07-09 14:50:00,55.73,55.76,55.56,55.59,27300.0,48.5582,48.5844,48.4101,48.4362,27300.0
2008-07-09 15:00:00,55.57,55.65,55.5,55.54,41900.0,48.4188,48.4885,48.3578,48.3927,41900.0
2008-07-09 15:10:00,55.5,55.6,55.48,55.58,24100.0,48.3578,48.445,48.3404,48.4275,24100.0
2008-07-09 15:20:00,55.58,55.76,55.55,55.68,31600.0,48.4275,48.5844,48.4014,48.5147,31600.0
2008-07-09 15:30:00,55.68,55.72,55.61,55.67,48200.0,48.5147,48.5495,48.4537,48.506,48200.0
2008-07-09 15:40:00,55.66,55.67,55.33,55.34,55500.0,48.4972,48.506,48.2097,48.2184,55500.0
2008-07-09 15:50:00,55.34,55.46,55.3,55.35,123600.0,48.2184,48.323,48.1836,48.2271,123600.0
2008-07-10 09:30:00,55.37,55.81,55.2,55.23,27700.0,48.2446,48.6279,48.0964,48.1226,27700.0
2008-07-10 09:40:00,55.24,55.82,55.21,55.36,77400.0,48.1313,48.6366,48.1051,48.2358,77400.0
2008-07-10 09:50:00,55.35,55.44,55.05,55.12,24400.0,48.2271,48.3056,47.9657,48.0267,24400.0
2008-07-10 10:00:00,55.1,55.12,54.76,54.82,23500.0,48.0093,48.0267,47.7131,47.7653,23500.0
2008-07-10 10:10:00,54.85,54.97,54.72,54.75,13200.0,47.7915,47.896,47.6782,47.7043,13200.0
2008-07-10 10:20:00,54.76,54.89,54.72,54.87,17000.0,47.7131,47.8263,47.6782,47.8089,17000.0
2008-07-10 10:30:00,54.81,54.82,54.7,54.73,26500.0,47.7566,47.7653,47.6608,47.6869,26500.0
2008-07-10 10:40:00,54.73,54.95,54.58,54.58,63300.0,47.6869,47.8786,47.5562,47.5562,63300.0
2008-07-10 10:50:00,54.56,54.84,54.54,54.72,45700.0,47.5388,47.7828,47.5214,47.6782,45700.0
2008-07-10 11:00:00,54.7,54.98,54.7,54.73,43900.0,47.6608,47.9047,47.6608,47.6869,43900.0
2008-07-10 11:10:00,54.73,55.0,54.7,54.73,37100.0,47.6869,47.9222,47.6608,47.6869,37100.0
2008-07-10 11:20:00,54.73,54.79,54.7,54.79,22800.0,47.6869,47.7392,47.6608,47.7392,22800.0
2008-07-10 11:30:00,54.78,55.04,54.77,54.86,29900.0,47.7305,47.957,47.7218,47.8002,29900.0
2008-07-10 11:40:00,54.86,54.93,54.82,54.82,25000.0,47.8002,47.8612,47.7653,47.7653,25000.0
2008-07-10 11:50:00,54.83,54.92,54.76,54.86,18100.0,47.7741,47.8525,47.7131,47.8002,18100.0
2008-07-10 12:00:00,54.85,54.98,54.85,54.87,30300.0,47.7915,47.9047,47.7915,47.8089,30300.0
2008-07-10 12:10:00,54.87,54.9,54.82,54.87,31000.0,47.8089,47.835,47.7653,47.8089,31000.0
2008-07-10 12:20:00,54.88,54.96,54.82,54.96,18900.0,47.8176,47.8873,47.7653,47.8873,18900.0
2008-07-10 12:30:00,54.98,55.0,54.91,54.94,12300.0,47.9047,47.9222,47.8438,47.8699,12300.0
2008-07-10 12:40:00,54.95,54.98,54.93,54.95,8200.0,47.8786,47.9047,47.8612,47.8786,8200.0
2008-07-10 12:50:00,54.96,54.96,54.85,54.87,14200.0,47.8873,47.8873,47.7915,47.8089,14200.0
2008-07-10 13:00:00,54.86,54.96,54.85,54.91,12300.0,47.8002,47.8873,47.7915,47.8438,12300.0
2008-07-10 13:10:00,54.89,55.04,54.88,55.01,13600.0,47.8263,47.957,47.8176,47.9309,13600.0
2008-07-10 13:20:00,55.01,55.1,55.0,55.08,18700.0,47.9309,48.0093,47.9222,47.9919,18700.0
2008-07-10 13:30:00,55.08,55.22,55.04,55.12,21500.0,47.9919,48.1139,47.957,48.0267,21500.0
2008-07-10 13:40:00,55.11,55.12,55.05,55.09,21500.0,48.018,48.0267,47.9657,48.0006,21500.0
2008-07-10 13:50:00,55.08,55.13,55.02,55.11,34500.0,47.9919,48.0354,47.9396,48.018,34500.0
2008-07-10 14:00:00,55.1,55.16,55.09,55.11,29000.0,48.0093,48.0616,48.0006,48.018,29000.0
2008-07-10 14:10:00,55.09,55.15,55.09,55.12,31400.0,48.0006,48.0529,48.0006,48.0267,31400.0
2008-07-10 14:20:00,55.12,55.2,55.05,55.08,115800.0,48.0267,48.0964,47.9657,47.9919,115800.0
2008-07-10 14:30:00,55.1,55.29,55.05,55.28,66100.0,48.0093,48.1749,47.9657,48.1661,66100.0
2008-07-10 14:40:00,55.28,55.32,55.17,55.2,63900.0,48.1661,48.201,48.0703,48.0964,63900.0
2008-07-10 14:50:00,55.22,55.26,55.0,55.12,51000.0,48.1139,48.1487,47.9222,48.0267,51000.0
2008-07-10 15:00:00,55.13,55.47,55.1,55.39,36600.0,48.0354,48.3317,48.0093,48.262,36600.0
2008-07-10 15:10:00,55.41,55.57,55.36,55.42,36300.0,48.2794,48.4188,48.2358,48.2881,36300.0
2008-07-10 15:20:00,55.39,55.6,55.39,55.5,48300.0,48.262,48.445,48.262,48.3578,48300.0
2008-07-10 15:30:00,55.49,55.58,55.35,55.39,42600.0,48.3491,48.4275,48.2271,48.262,42600.0
2008-07-10 15:40:00,55.42,55.64,55.38,55.62,58800.0,48.2881,48.4798,48.2533,48.4624,58800.0
2008-07-10 15:50:00,55.64,55.75,55.52,55.65,86300.0,48.4798,48.5757,48.3753,48.4885,86300.0
2008-07-11 09:30:00,54.9,55.38,54.7,54.92,71000.0,47.835,48.2533,47.6608,47.8525,71000.0
2008-07-11 09:40:00,54.93,55.35,54.87,55.17,37500.0,47.8612,48.2271,47.8089,48.0703,37500.0
2008-07-11 09:50:00,55.22,55.29,54.98,55.17,21600.0,48.1139,48.1749,47.9047,48.0703,21600.0
2008-07-11 10:00:00,55.18,55.32,55.11,55.25,16100.0,48.079,48.201,48.018,48.14,16100.0
2008-07-11 10:10:00,55.27,55.27,55.1,55.16,15000.0,48.1574,48.1574,48.0093,48.0616,15000.0
2008-07-11 10:20:00,55.17,55.32,55.1,55.18,55900.0,48.0703,48.201,48.0093,48.079,55900.0
2008-07-11 10:30:00,55.17,55.29,55.09,55.17,48300.0,48.0703,48.1749,48.0006,48.0703,48300.0
2008-07-11 10:40:00,55.17,55.35,55.11,55.3,28200.0,48.0703,48.2271,48.018,48.1836,28200.0
2008-07-11 10:50:00,55.31,55.45,55.19,55.25,34700.0,48.1923,48.3143,48.0877,48.14,34700.0
2008-07-11 11:00:00,55.27,55.31,55.04,55.13,52700.0,48.1574,48.1923,47.957,48.0354,52700.0
2008-07-11 11:10:00,55.15,55.2,55.03,55.14,42200.0,48.0529,48.0964,47.9483,48.0442,42200.0
2008-07-11 11:20:00,55.16,55.21,55.08,55.11,18400.0,48.0616,48.1051,47.9919,48.018,18400.0
2008-07-11 11:30:00,55.12,55.14,54.92,55.13,26900.0,48.0267,48.0442,47.8525,48.0354,26900.0
2008-07-11 11:40:00,55.14,55.26,55.0,55.06,26600.0,48.0442,48.1487,47.9222,47.9745,26600.0
2008-07-11 11:50:00,55.08,55.2,55.0,55.13,22400.0,47.9919,48.0964,47.9222,48.0354,22400.0
2008-07-11 12:00:00,55.18,55.18,54.98,55.08,145900.0,48.079,48.079,47.9047,47.9919,145900.0
2008-07-11 12:10:00,55.1,55.2,55.06,55.08,31600.0,48.0093,48.0964,47.9745,47.9919,31600.0
2008-07-11 12:20:00,55.11,55.26,55.08,55.26,31600.0,48.018,48.1487,47.9919,48.1487,31600.0
2008-07-11 12:30:00,55.3,55.3,55.15,55.15,23700.0,48.1836,48.1836,48.0529,48.0529,23700.0
2008-07-11 12:40:00,55.16,55.37,55.13,55.34,25100.0,48.0616,48.2446,48.0354,48.2184,25100.0
2008-07-11 12:50:00,55.34,55.35,55.1,55.16,16400.0,48.2184,48.2271,48.0093,48.0616,16400.0
2008-07-11 13:00:00,55.18,55.18,55.05,55.08,24900.0,48.079,48.079,47.9657,47.9919,24900.0
2008-07-11 13:10:00,55.11,55.26,55.05,55.22,28300.0,48.018,48.1487,47.9657,48.1139,28300.0
2008-07-11 13:20:00,55.23,55.28,55.1,55.15,25600.0,48.1226,48.1661,48.0093,48.0529,25600.0
2008-07-11 13:30:00,55.17,55.19,55.05,55.1,23600.0,48.0703,48.0877,47.9657,48.0093,23600.0
2008-07-11 13:40:00,55.11,55.19,54.91,54.92,49100.0,48.018,48.0877,47.8438,47.8525,49100.0
2008-07-11 13:50:00,54.94,55.0,54.86,54.88,35100.0,47.8699,47.9222,47.8002,47.8176,35100.0
2008-07-11 14:00:00,54.9,54.91,54.75,54.78,39300.0,47.835,47.8438,47.7043,47.7305,39300.0
2008-07-11 14:10:00,54.79,54.79,54.6,54.63,56900.0,47.7392,47.7392,47.5736,47.5998,56900.0
2008-07-11 14:20:00,54.68,54.68,54.43,54.54,56800.0,47.6434,47.6434,47.4255,47.5214,56800.0
2008-07-11 14:30:00,54.54,54.58,54.41,54.47,44400.0,47.5214,47.5562,47.4081,47.4604,44400.0
2008-07-11 14:40:00,54.49,54.74,54.4,54.72,62400.0,47.4778,47.6956,47.3994,47.6782,62400.0
2008-07-11 14:50:00,54.74,54.96,54.58,54.81,53700.0,47.6956,47.8873,47.5562,47.7566,53700.0
2008-07-11 15:00:00,54.84,55.08,54.73,54.87,58400.0,47.7828,47.9919,47.6869,47.8089,58400.0
2008-07-11 15:10:00,54.88,54.92,54.45,54.48,59000.0,47.8176,47.8525,47.443,47.4691,59000.0
2008-07-11 15:20:00,54.49,54.66,54.41,54.57,63600.0,47.4778,47.6259,47.4081,47.5475,63600.0
2008-07-11 15:30:00,54.58,54.61,54.35,54.49,90000.0,47.5562,47.5824,47.3558,47.4778,90000.0
2008-07-11 15:40:00,54.53,54.67,54.37,54.52,51600.0,47.5127,47.6346,47.3732,47.5039,51600.0
2008-07-11 15:50:00,54.54,54.75,54.52,54.58,98900.0,47.5214,47.7043,47.5039,47.5562,98900.0
2008-07-14 09:30:00,55.08,55.1,54.46,54.73,39000.0,47.9919,48.0093,47.4517,47.6869,39000.0
2008-07-14 09:40:00,54.69,55.08,54.69,55.03,49900.0,47.6521,47.9919,47.6521,47.9483,49900.0
2008-07-14 09:50:00,55.03,55.19,54.97,55.08,32500.0,47.9483,48.0877,47.896,47.9919,32500.0
2008-07-14 10:00:00,55.08,55.4,54.97,55.25,40800.0,47.9919,48.2707,47.896,48.14,40800.0
2008-07-14 10:10:00,55.27,55.27,55.0,55.01,19900.0,48.1574,48.1574,47.9222,47.9309,19900.0
2008-07-14 10:20:00,55.04,55.09,54.8,54.8,18100.0,47.957,48.0006,47.7479,47.7479,18100.0
2008-07-14 10:30:00,54.82,55.15,54.82,55.02,48500.0,47.7653,48.0529,47.7653,47.9396,48500.0
2008-07-14 10:40:00,55.01,55.07,54.77,54.84,22300.0,47.9309,47.9832,47.7218,47.7828,22300.0
2008-07-14 10:50:00,54.86,55.03,54.86,54.98,39300.0,47.8002,47.9483,47.8002,47.9047,39300.0
2008-07-14 11:00:00,54.99,55.01,54.8,54.8,15200.0,47.9135,47.9309,47.7479,47.7479,15200.0
2008-07-14 11:10:00,54.8,54.9,54.73,54.83,41600.0,47.7479,47.835,47.6869,47.7741,41600.0
2008-07-14 11:20:00,54.82,54.9,54.58,54.77,46100.0,47.7653,47.835,47.5562,47.7218,46100.0
2008-07-14 11:30:00,54.77,54.77,54.4,54.41,33100.0,47.7218,47.7218,47.3994,47.4081,33100.0
2008-07-14 11:40:00,54.41,54.63,54.41,54.47,43000.0,47.4081,47.5998,47.4081,47.4604,43000.0
2008-07-14 11:50:00,54.5,54.59,54.32,54.38,35300.0,47.4865,47.5649,47.3297,47.382,35300.0
2008-07-14 12:00:00,54.38,54.42,54.12,54.12,34300.0,47.382,47.4168,47.1554,47.1554,34300.0
2008-07-14 12:10:00,54.15,54.36,54.12,54.3,26600.0,47.1816,47.3645,47.1554,47.3123,26600.0
2008-07-14 12:20:00,54.31,54.48,54.29,54.45,33000.0,47.321,47.4691,47.3035,47.443,33000.0
2008-07-14 12:30:00,54.45,54.51,54.43,54.47,27400.0,47.443,47.4952,47.4255,47.4604,27400.0
2008-07-14 12:40:00,54.46,54.59,54.46,54.58,19600.0,47.4517,47.5649,47.4517,47.5562,19600.0
2008-07-14 12:50:00,54.59,54.62,54.51,54.52,13900.0,47.5649,47.5911,47.4952,47.5039,13900.0
2008-07-14 13:00:00,54.54,54.54,54.39,54.43,9500.0,47.5214,47.5214,47.3907,47.4255,9500.0
2008-07-14 13:10:00,54.42,54.57,54.39,54.56,9200.0,47.4168,47.5475,47.3907,47.5388,9200.0
2008-07-14 13:20:00,54.56,54.71,54.56,54.69,29300.0,47.5388,47.6695,47.5388,47.6521,29300.0
2008-07-14 13:30:00,54.69,54.74,54.62,54.74,18900.0,47.6521,47.6956,47.5911,47.6956,18900.0
2008-07-14 13:40:00,54.77,54.82,54.68,54.71,21100.0,47.7218,47.7653,47.6434,47.6695,21100.0
2008-07-14 13:50:00,54.74,54.75,54.5,54.57,18500.0,47.6956,47.7043,47.4865,47.5475,18500.0
2008-07-14 14:00:00,54.56,54.71,54.54,54.71,9500.0,47.5388,47.6695,47.5214,47.6695,9500.0
2008-07-14 14:10:00,54.71,54.87,54.66,54.75,25200.0,47.6695,47.8089,47.6259,47.7043,25200.0
2008-07-14 14:20:00,54.71,54.89,54.7,54.74,25500.0,47.6695,47.8263,47.6608,47.6956,25500.0
2008-07-14 14:30:00,54.76,54.83,54.72,54.8,10500.0,47.7131,47.7741,47.6782,47.7479,10500.0
2008-07-14 14:40:00,54.81,54.83,54.65,54.71,26500.0,47.7566,47.7741,47.6172,47.6695,26500.0
2008-07-14 14:50:00,54.71,54.84,54.7,54.82,24600.0,47.6695,47.7828,47.6608,47.7653,24600.0
2008-07-14 15:00:00,54.81,54.86,54.66,54.68,25100.0,47.7566,47.8002,47.6259,47.6434,25100.0
2008-07-14 15:10:00,54.67,54.85,54.67,54.84,15500.0,47.6346,47.7915,47.6346,47.7828,15500.0
2008-07-14 15:20:00,54.86,55.1,54.85,54.99,46400.0,47.8002,48.0093,47.7915,47.9135,46400.0
2008-07-14 15:30:00,54.98,55.19,54.96,55.15,64100.0,47.9047,48.0877,47.8873,48.0529,64100.0
2008-07-14 15:40:00,55.14,55.14,54.83,54.97,77300.0,48.0442,48.0442,47.7741,47.896,77300.0
2008-07-14 15:50:00,54.99,55.09,54.59,54.59,147400.0,47.9135,48.0006,47.5649,47.5649,147400.0
2008-07-15 09:30:00,53.59,54.4,53.51,53.71,76000.0,46.6936,47.3994,46.6239,46.7982,76000.0
2008-07-15 09:40:00,53.71,53.74,53.54,53.54,57600.0,46.7982,46.8243,46.6501,46.6501,57600.0
2008-07-15 09:50:00,53.55,53.61,53.31,53.6,94700.0,46.6588,46.711,46.4497,46.7023,94700.0
2008-07-15 10:00:00,53.6,53.63,53.09,53.29,64300.0,46.7023,46.7285,46.258,46.4322,64300.0
2008-07-15 10:10:00,53.29,53.57,53.23,53.41,70200.0,46.4322,46.6762,46.38,46.5368,70200.0
2008-07-15 10:20:00,53.41,53.58,53.3,53.54,105100.0,46.5368,46.6849,46.4409,46.6501,105100.0
2008-07-15 10:30:00,53.54,53.54,53.31,53.5,43700.0,46.6501,46.6501,46.4497,46.6152,43700.0
2008-07-15 10:40:00,53.5,53.53,53.38,53.45,47700.0,46.6152,46.6413,46.5106,46.5716,47700.0
2008-07-15 10:50:00,53.44,53.52,53.33,53.38,81400.0,46.5629,46.6326,46.4671,46.5106,81400.0
2008-07-15 11:00:00,53.37,53.73,53.35,53.56,67700.0,46.5019,46.8156,46.4845,46.6675,67700.0
2008-07-15 11:10:00,53.57,53.82,53.52,53.71,61900.0,46.6762,46.894,46.6326,46.7982,61900.0
2008-07-15 11:20:00,53.71,53.8,53.65,53.68,36700.0,46.7982,46.8766,46.7459,46.772,36700.0
2008-07-15 11:30:00,53.68,53.74,53.6,53.73,25900.0,46.772,46.8243,46.7023,46.8156,25900.0
2008-07-15 11:40:00,53.71,53.82,53.67,53.7,22500.0,46.7982,46.894,46.7633,46.7895,22500.0
2008-07-15 11:50:00,53.69,53.79,53.63,53.63,34700.0,46.7808,46.8679,46.7285,46.7285,34700.0
2008-07-15 12:00:00,53.63,53.67,53.58,53.66,36700.0,46.7285,46.7633,46.6849,46.7546,36700.0
2008-07-15 12:10:00,53.61,53.67,53.6,53.65,20800.0,46.711,46.7633,46.7023,46.7459,20800.0
2008-07-15 12:20:00,53.66,53.75,53.58,53.7,22000.0,46.7546,46.833,46.6849,46.7895,22000.0
2008-07-15 12:30:00,53.71,53.85,53.66,53.8,32300.0,46.7982,46.9202,46.7546,46.8766,32300.0
2008-07-15 12:40:00,53.8,53.94,53.79,53.9,17700.0,46.8766,46.9986,46.8679,46.9637,17700.0
2008-07-15 12:50:00,53.88,54.24,53.88,54.24,29700.0,46.9463,47.26,46.9463,47.26,29700.0
2008-07-15 13:00:00,54.27,54.35,54.07,54.2,33000.0,47.2861,47.3558,47.1119,47.2251,33000.0
2008-07-15 13:10:00,54.2,54.29,54.15,54.17,10500.0,47.2251,47.3035,47.1816,47.199,10500.0
2008-07-15 13:20:00,54.2,54.2,53.93,53.98,14900.0,47.2251,47.2251,46.9899,47.0334,14900.0
2008-07-15 13:30:00,54.0,54.15,53.93,54.09,15800.0,47.0509,47.1816,46.9899,47.1293,15800.0
2008-07-15 13:40:00,54.09,54.14,53.98,54.07,22200.0,47.1293,47.1728,47.0334,47.1119,22200.0
2008-07-15 13:50:00,54.07,54.12,54.04,54.1,17300.0,47.1119,47.1554,47.0857,47.138,17300.0
2008-07-15 14:00:00,54.1,54.1,53.88,53.9,23200.0,47.138,47.138,46.9463,46.9637,23200.0
2008-07-15 14:10:00,53.9,54.09,53.86,54.04,19900.0,46.9637,47.1293,46.9289,47.0857,19900.0
2008-07-15 14:20:00,54.01,54.08,53.92,53.99,32600.0,47.0596,47.1206,46.9812,47.0421,32600.0
2008-07-15 14:30:00,54.0,54.09,53.93,54.0,40700.0,47.0509,47.1293,46.9899,47.0509,40700.0
2008-07-15 14:40:00,53.99,54.07,53.93,54.02,22100.0,47.0421,47.1119,46.9899,47.0683,22100.0
2008-07-15 14:50:00,54.02,54.04,53.94,53.97,88500.0,47.0683,47.0857,46.9986,47.0247,88500.0
2008-07-15 15:00:00,53.95,54.08,53.95,54.02,51900.0,47.0073,47.1206,47.0073,47.0683,51900.0
2008-07-15 15:10:00,54.02,54.07,53.94,54.02,47400.0,47.0683,47.1119,46.9986,47.0683,47400.0
2008-07-15 15:20:00,54.02,54.03,53.9,53.96,62400.0,47.0683,47.077,46.9637,47.016,62400.0
2008-07-15 15:30:00,53.96,54.02,53.79,53.9,47900.0,47.016,47.0683,46.8679,46.9637,47900.0
2008-07-15 15:40:00,53.9,53.95,53.75,53.77,43400.0,46.9637,47.0073,46.833,46.8505,43400.0
2008-07-15 15:50:00,53.78,53.9,53.74,53.79,64000.0,46.8592,46.9637,46.8243,46.8679,64000.0
2008-07-16 09:30:00,53.44,53.44,52.94,53.23,85800.0,46.5629,46.5629,46.1273,46.38,85800.0
2008-07-16 09:40:00,53.23,53.28,52.97,53.15,48300.0,46.38,46.4235,46.1534,46.3102,48300.0
2008-07-16 09:50:00,53.11,53.42,53.03,53.26,48500.0,46.2754,46.5455,46.2057,46.4061,48500.0
2008-07-16 10:00:00,53.28,53.31,53.12,53.26,37000.0,46.4235,46.4497,46.2841,46.4061,37000.0
2008-07-16 10:10:00,53.23,53.26,52.55,52.55,57500.0,46.38,46.4061,45.7875,45.7875,57500.0
2008-07-16 10:20:00,52.55,52.71,52.5,52.7,64800.0,45.7875,45.9269,45.7439,45.9182,64800.0
2008-07-16 10:30:00,52.7,53.39,52.69,53.39,159900.0,45.9182,46.5194,45.9094,46.5194,159900.0
2008-07-16 10:40:00,53.43,53.57,53.41,53.47,106400.0,46.5542,46.6762,46.5368,46.5891,106400.0
2008-07-16 10:50:00,53.49,53.73,53.43,53.5,23500.0,46.6065,46.8156,46.5542,46.6152,23500.0
2008-07-16 11:00:00,53.52,53.65,53.49,53.49,29900.0,46.6326,46.7459,46.6065,46.6065,29900.0
2008-07-16 11:10:00,53.49,53.64,53.49,53.6,63700.0,46.6065,46.7372,46.6065,46.7023,63700.0
2008-07-16 11:20:00,53.6,53.63,53.47,53.47,58600.0,46.7023,46.7285,46.5891,46.5891,58600.0
2008-07-16 11:30:00,53.44,53.52,53.29,53.29,46400.0,46.5629,46.6326,46.4322,46.4322,46400.0
2008-07-16 11:40:00,53.28,53.5,53.28,53.49,32700.0,46.4235,46.6152,46.4235,46.6065,32700.0
2008-07-16 11:50:00,53.5,53.51,53.39,53.5,35300.0,46.6152,46.6239,46.5194,46.6152,35300.0
2008-07-16 12:00:00,53.5,53.52,53.43,53.48,14400.0,46.6152,46.6326,46.5542,46.5978,14400.0
2008-07-16 12:10:00,53.45,53.6,53.45,53.56,13600.0,46.5716,46.7023,46.5716,46.6675,13600.0
2008-07-16 12:20:00,53.56,53.59,53.45,53.54,20500.0,46.6675,46.6936,46.5716,46.6501,20500.0
2008-07-16 12:30:00,53.55,53.58,53.44,53.45,22700.0,46.6588,46.6849,46.5629,46.5716,22700.0
2008-07-16 12:40:00,53.45,53.69,53.45,53.6,37700.0,46.5716,46.7808,46.5716,46.7023,37700.0
2008-07-16 12:50:00,53.61,53.68,53.6,53.67,32500.0,46.711,46.772,46.7023,46.7633,32500.0
2008-07-16 13:00:00,53.67,53.78,53.58,53.62,28300.0,46.7633,46.8592,46.6849,46.7198,28300.0
2008-07-16 13:10:00,53.63,53.66,53.58,53.62,15900.0,46.7285,46.7546,46.6849,46.7198,15900.0
2008-07-16 13:20:00,53.62,53.71,53.62,53.67,18400.0,46.7198,46.7982,46.7198,46.7633,18400.0
2008-07-16 13:30:00,53.67,53.67,53.48,53.5,22300.0,46.7633,46.7633,46.5978,46.6152,22300.0
2008-07-16 13:40:00,53.51,53.72,53.48,53.69,54300.0,46.6239,46.8069,46.5978,46.7808,54300.0
2008-07-16 13:50:00,53.69,53.7,53.65,53.66,221200.0,46.7808,46.7895,46.7459,46.7546,221200.0
2008-07-16 14:00:00,53.65,53.73,53.64,53.71,87500.0,46.7459,46.8156,46.7372,46.7982,87500.0
2008-07-16 14:10:00,53.7,53.8,53.7,53.74,49900.0,46.7895,46.8766,46.7895,46.8243,49900.0
2008-07-16 14:20:00,53.73,53.82,53.69,53.7,17000.0,46.8156,46.894,46.7808,46.7895,17000.0
2008-07-16 14:30:00,53.73,53.84,53.69,53.79,34400.0,46.8156,46.9115,46.7808,46.8679,34400.0
2008-07-16 14:40:00,53.79,53.85,53.71,53.71,42700.0,46.8679,46.9202,46.7982,46.7982,42700.0
2008-07-16 14:50:00,53.73,53.82,53.7,53.74,22100.0,46.8156,46.894,46.7895,46.8243,22100.0
2008-07-16 15:00:00,53.76,53.76,53.63,53.63,20100.0,46.8417,46.8417,46.7285,46.7285,20100.0
2008-07-16 15:10:00,53.63,53.68,53.55,53.65,29100.0,46.7285,46.772,46.6588,46.7459,29100.0
2008-07-16 15:20:00,53.66,53.7,53.57,53.6,37100.0,46.7546,46.7895,46.6762,46.7023,37100.0
2008-07-16 15:30:00,53.61,53.61,53.49,53.6,60900.0,46.711,46.711,46.6065,46.7023,60900.0
2008-07-16 15:40:00,53.6,53.6,53.47,53.49,104200.0,46.7023,46.7023,46.5891,46.6065,104200.0
2008-07-16 15:50:00,53.5,53.57,53.43,53.55,130000.0,46.6152,46.6762,46.5542,46.6588,130000.0
2008-07-17 09:30:00,53.6,53.68,52.79,53.39,62000.0,46.7023,46.772,45.9966,46.5194,62000.0
2008-07-17 09:40:00,53.36,53.6,53.17,53.24,60900.0,46.4932,46.7023,46.3277,46.3887,60900.0
2008-07-17 09:50:00,53.24,53.6,53.23,53.56,35400.0,46.3887,46.7023,46.38,46.6675,35400.0
2008-07-17 10:00:00,53.56,53.69,53.25,53.4,40700.0,46.6675,46.7808,46.3974,46.5281,40700.0
2008-07-17 10:10:00,53.38,53.6,53.29,53.41,27800.0,46.5106,46.7023,46.4322,46.5368,27800.0
2008-07-17 10:20:00,53.39,53.48,53.29,53.35,18400.0,46.5194,46.5978,46.4322,46.4845,18400.0
2008-07-17 10:30:00,53.34,53.64,53.27,53.5,50500.0,46.4758,46.7372,46.4148,46.6152,50500.0
2008-07-17 10:40:00,53.49,53.55,53.29,53.54,19300.0,46.6065,46.6588,46.4322,46.6501,19300.0
2008-07-17 10:50:00,53.53,53.68,53.48,53.65,30100.0,46.6413,46.772,46.5978,46.7459,30100.0
2008-07-17 11:00:00,53.67,53.75,53.49,53.66,17900.0,46.7633,46.833,46.6065,46.7546,17900.0
2008-07-17 11:10:00,53.67,53.95,53.66,53.86,22200.0,46.7633,47.0073,46.7546,46.9289,22200.0
2008-07-17 11:20:00,53.87,54.06,53.64,54.06,18300.0,46.9376,47.1031,46.7372,47.1031,18300.0
2008-07-17 11:30:00,54.05,54.13,53.85,54.09,22800.0,47.0944,47.1641,46.9202,47.1293,22800.0
2008-07-17 11:40:00,54.08,54.1,54.0,54.03,15200.0,47.1206,47.138,47.0509,47.077,15200.0
2008-07-17 11:50:00,54.01,54.09,54.0,54.05,8300.0,47.0596,47.1293,47.0509,47.0944,8300.0
2008-07-17 12:00:00,54.03,54.05,53.96,53.96,23000.0,47.077,47.0944,47.016,47.016,23000.0
2008-07-17 12:10:00,53.95,54.0,53.95,54.0,9400.0,47.0073,47.0509,47.0073,47.0509,9400.0
2008-07-17 12:20:00,54.0,54.09,53.84,53.85,26400.0,47.0509,47.1293,46.9115,46.9202,26400.0
2008-07-17 12:30:00,53.85,53.9,53.8,53.89,10600.0,46.9202,46.9637,46.8766,46.955,10600.0
2008-07-17 12:40:00,53.88,53.92,53.85,53.89,19800.0,46.9463,46.9812,46.9202,46.955,19800.0
2008-07-17 12:50:00,53.89,54.04,53.89,53.95,14000.0,46.955,47.0857,46.955,47.0073,14000.0
2008-07-17 13:00:00,53.94,53.94,53.81,53.91,23900.0,46.9986,46.9986,46.8853,46.9724,23900.0
2008-07-17 13:10:00,53.93,54.33,53.9,54.3,36100.0,46.9899,47.3384,46.9637,47.3123,36100.0
2008-07-17 13:20:00,54.29,54.3,54.12,54.14,23600.0,47.3035,47.3123,47.1554,47.1728,23600.0
2008-07-17 13:30:00,54.18,54.3,54.14,54.27,45700.0,47.2077,47.3123,47.1728,47.2861,45700.0
2008-07-17 13:40:00,54.27,54.42,54.22,54.42,39100.0,47.2861,47.4168,47.2425,47.4168,39100.0
2008-07-17 13:50:00,54.42,54.55,54.36,54.4,32900.0,47.4168,47.5301,47.3645,47.3994,32900.0
2008-07-17 14:00:00,54.41,54.57,54.37,54.49,30800.0,47.4081,47.5475,47.3732,47.4778,30800.0
2008-07-17 14:10:00,54.49,54.49,54.34,54.44,32500.0,47.4778,47.4778,47.3471,47.4342,32500.0
2008-07-17 14:20:00,54.47,54.59,54.44,54.53,16900.0,47.4604,47.5649,47.4342,47.5127,16900.0
2008-07-17 14:30:00,54.55,54.55,54.25,54.3,39000.0,47.5301,47.5301,47.2687,47.3123,39000.0
2008-07-17 14:40:00,54.3,54.32,54.19,54.27,31800.0,47.3123,47.3297,47.2164,47.2861,31800.0
2008-07-17 14:50:00,54.28,54.33,54.15,54.27,30400.0,47.2948,47.3384,47.1816,47.2861,30400.0
2008-07-17 15:00:00,54.27,54.42,54.26,54.27,40700.0,47.2861,47.4168,47.2774,47.2861,40700.0
2008-07-17 15:10:00,54.27,54.3,54.17,54.22,36300.0,47.2861,47.3123,47.199,47.2425,36300.0
2008-07-17 15:20:00,54.22,54.22,54.09,54.13,43200.0,47.2425,47.2425,47.1293,47.1641,43200.0
2008-07-17 15:30:00,54.14,54.14,53.83,53.9,63600.0,47.1728,47.1728,46.9027,46.9637,63600.0
2008-07-17 15:40:00,53.89,54.08,53.79,54.05,129300.0,46.955,47.1206,46.8679,47.0944,129300.0
2008-07-17 15:50:00,54.05,54.09,53.71,53.96,165200.0,47.0944,47.1293,46.7982,47.016,165200.0
2008-07-18 09:30:00,54.0,54.15,53.35,53.8,379500.0,47.0509,47.1816,46.4845,46.8766,379500.0
2008-07-18 09:40:00,53.81,54.37,53.77,54.14,65600.0,46.8853,47.3732,46.8505,47.1728,65600.0
2008-07-18 09:50:00,54.2,54.54,54.1,54.49,38900.0,47.2251,47.5214,47.138,47.4778,38900.0
2008-07-18 10:00:00,54.48,54.57,54.21,54.41,20100.0,47.4691,47.5475,47.2338,47.4081,20100.0
2008-07-18 10:10:00,54.39,54.57,54.31,54.54,33200.0,47.3907,47.5475,47.321,47.5214,33200.0
2008-07-18 10:20:00,54.53,54.6,54.38,54.59,23600.0,47.5127,47.5736,47.382,47.5649,23600.0
2008-07-18 10:30:00,54.57,54.61,54.37,54.42,16300.0,47.5475,47.5824,47.3732,47.4168,16300.0
2008-07-18 10:40:00,54.41,54.64,54.35,54.58,20300.0,47.4081,47.6085,47.3558,47.5562,20300.0
2008-07-18 10:50:00,54.58,54.61,54.5,54.61,15800.0,47.5562,47.5824,47.4865,47.5824,15800.0
2008-07-18 11:00:00,54.61,54.66,54.48,54.52,18500.0,47.5824,47.6259,47.4691,47.5039,18500.0
2008-07-18 11:10:00,54.53,54.57,54.44,54.53,20900.0,47.5127,47.5475,47.4342,47.5127,20900.0
2008-07-18 11:20:00,54.51,54.52,54.43,54.43,4800.0,47.4952,47.5039,47.4255,47.4255,4800.0
2008-07-18 11:30:00,54.43,54.43,54.25,54.27,32200.0,47.4255,47.4255,47.2687,47.2861,32200.0
2008-07-18 11:40:00,54.25,54.4,54.25,54.26,28100.0,47.2687,47.3994,47.2687,47.2774,28100.0
2008-07-18 11:50:00,54.25,54.31,54.17,54.24,21100.0,47.2687,47.321,47.199,47.26,21100.0
2008-07-18 12:00:00,54.23,54.28,54.22,54.27,13200.0,47.2513,47.2948,47.2425,47.2861,13200.0
2008-07-18 12:10:00,54.26,54.27,54.18,54.18,10800.0,47.2774,47.2861,47.2077,47.2077,10800.0
2008-07-18 12:20:00,54.21,54.28,54.18,54.2,12900.0,47.2338,47.2948,47.2077,47.2251,12900.0
2008-07-18 12:30:00,54.19,54.23,54.04,54.22,8200.0,47.2164,47.2513,47.0857,47.2425,8200.0
2008-07-18 12:40:00,54.23,54.25,54.19,54.22,8800.0,47.2513,47.2687,47.2164,47.2425,8800.0
2008-07-18 12:50:00,54.24,54.25,54.0,54.02,16000.0,47.26,47.2687,47.0509,47.0683,16000.0
2008-07-18 13:00:00,54.01,54.08,54.0,54.02,17900.0,47.0596,47.1206,47.0509,47.0683,17900.0
2008-07-18 13:10:00,54.03,54.03,53.9,53.94,29200.0,47.077,47.077,46.9637,46.9986,29200.0
2008-07-18 13:20:00,53.95,53.97,53.91,53.96,24200.0,47.0073,47.0247,46.9724,47.016,24200.0
2008-07-18 13:30:00,53.94,54.01,53.89,53.92,33400.0,46.9986,47.0596,46.955,46.9812,33400.0
2008-07-18 13:40:00,53.92,53.93,53.71,53.74,70200.0,46.9812,46.9899,46.7982,46.8243,70200.0
2008-07-18 13:50:00,53.75,53.83,53.74,53.77,26600.0,46.833,46.9027,46.8243,46.8505,26600.0
2008-07-18 14:00:00,53.77,53.9,53.75,53.81,55400.0,46.8505,46.9637,46.833,46.8853,55400.0
2008-07-18 14:10:00,53.82,54.02,53.74,54.02,34800.0,46.894,47.0683,46.8243,47.0683,34800.0
2008-07-18 14:20:00,54.02,54.08,53.99,53.99,14800.0,47.0683,47.1206,47.0421,47.0421,14800.0
2008-07-18 14:30:00,53.99,54.0,53.93,53.96,12700.0,47.0421,47.0509,46.9899,47.016,12700.0
2008-07-18 14:40:00,53.97,54.13,53.96,54.09,20700.0,47.0247,47.1641,47.016,47.1293,20700.0
2008-07-18 14:50:00,54.07,54.07,53.9,53.91,25200.0,47.1119,47.1119,46.9637,46.9724,25200.0
2008-07-18 15:00:00,53.9,53.91,53.8,53.81,44800.0,46.9637,46.9724,46.8766,46.8853,44800.0
2008-07-18 15:10:00,53.81,53.82,53.74,53.74,33100.0,46.8853,46.894,46.8243,46.8243,33100.0
2008-07-18 15:20:00,53.78,53.81,53.71,53.76,33300.0,46.8592,46.8853,46.7982,46.8417,33300.0
2008-07-18 15:30:00,53.76,53.82,53.71,53.8,71900.0,46.8417,46.894,46.7982,46.8766,71900.0
2008-07-18 15:40:00,53.8,54.01,53.69,53.78,123500.0,46.8766,47.0596,46.7808,46.8592,123500.0
2008-07-18 15:50:00,53.77,53.78,53.62,53.62,118200.0,46.8505,46.8592,46.7198,46.7198,118200.0
2008-07-21 09:30:00,53.59,53.73,53.31,53.58,29500.0,46.6936,46.8156,46.4497,46.6849,29500.0
2008-07-21 09:40:00,53.59,53.84,53.56,53.84,82500.0,46.6936,46.9115,46.6675,46.9115,82500.0
2008-07-21 09:50:00,53.84,54.27,53.84,54.16,33400.0,46.9115,47.2861,46.9115,47.1903,33400.0
2008-07-21 10:00:00,54.18,54.26,53.77,53.89,24700.0,47.2077,47.2774,46.8505,46.955,24700.0
2008-07-21 10:10:00,53.93,54.23,53.88,54.23,21400.0,46.9899,47.2513,46.9463,47.2513,21400.0
2008-07-21 10:20:00,54.22,54.26,53.92,53.92,46700.0,47.2425,47.2774,46.9812,46.9812,46700.0
2008-07-21 10:30:00,53.94,54.12,53.93,54.12,25900.0,46.9986,47.1554,46.9899,47.1554,25900.0
2008-07-21 10:40:00,54.13,54.48,54.12,54.46,39300.0,47.1641,47.4691,47.1554,47.4517,39300.0
2008-07-21 10:50:00,54.42,54.55,54.4,54.48,39300.0,47.4168,47.5301,47.3994,47.4691,39300.0
2008-07-21 11:00:00,54.49,54.63,54.46,54.6,48800.0,47.4778,47.5998,47.4517,47.5736,48800.0
2008-07-21 11:10:00,54.6,54.77,54.6,54.69,42100.0,47.5736,47.7218,47.5736,47.6521,42100.0
2008-07-21 11:20:00,54.65,54.76,54.61,54.64,26800.0,47.6172,47.7131,47.5824,47.6085,26800.0
2008-07-21 11:30:00,54.63,54.66,54.5,54.51,40300.0,47.5998,47.6259,47.4865,47.4952,40300.0
2008-07-21 11:40:00,54.52,54.78,54.5,54.78,25000.0,47.5039,47.7305,47.4865,47.7305,25000.0
2008-07-21 11:50:00,54.76,54.8,54.66,54.68,23300.0,47.7131,47.7479,47.6259,47.6434,23300.0
2008-07-21 12:00:00,54.69,54.75,54.62,54.71,48100.0,47.6521,47.7043,47.5911,47.6695,48100.0
2008-07-21 12:10:00,54.73,54.75,54.64,54.75,50600.0,47.6869,47.7043,47.6085,47.7043,50600.0
2008-07-21 12:20:00,54.74,54.77,54.66,54.69,48000.0,47.6956,47.7218,47.6259,47.6521,48000.0
2008-07-21 12:30:00,54.69,54.76,54.68,54.74,17100.0,47.6521,47.7131,47.6434,47.6956,17100.0
2008-07-21 12:40:00,54.74,54.85,54.72,54.73,21400.0,47.6956,47.7915,47.6782,47.6869,21400.0
2008-07-21 12:50:00,54.73,54.73,54.62,54.62,15600.0,47.6869,47.6869,47.5911,47.5911,15600.0
2008-07-21 13:00:00,54.63,54.63,54.51,54.55,16700.0,47.5998,47.5998,47.4952,47.5301,16700.0
2008-07-21 13:10:00,54.55,54.64,54.49,54.63,21500.0,47.5301,47.6085,47.4778,47.5998,21500.0
2008-07-21 13:20:00,54.62,54.72,54.6,54.63,17300.0,47.5911,47.6782,47.5736,47.5998,17300.0
2008-07-21 13:30:00,54.63,54.71,54.51,54.61,18800.0,47.5998,47.6695,47.4952,47.5824,18800.0
2008-07-21 13:40:00,54.63,54.72,54.6,54.68,14300.0,47.5998,47.6782,47.5736,47.6434,14300.0
2008-07-21 13:50:00,54.7,54.72,54.64,54.67,24700.0,47.6608,47.6782,47.6085,47.6346,24700.0
2008-07-21 14:00:00,54.69,54.71,54.49,54.6,34100.0,47.6521,47.6695,47.4778,47.5736,34100.0
2008-07-21 14:10:00,54.6,54.69,54.58,54.68,16100.0,47.5736,47.6521,47.5562,47.6434,16100.0
2008-07-21 14:20:00,54.68,54.68,54.49,54.5,20800.0,47.6434,47.6434,47.4778,47.4865,20800.0
2008-07-21 14:30:00,54.5,54.51,54.4,54.48,24400.0,47.4865,47.4952,47.3994,47.4691,24400.0
2008-07-21 14:40:00,54.48,54.5,54.37,54.42,12000.0,47.4691,47.4865,47.3732,47.4168,12000.0
2008-07-21 14:50:00,54.42,54.48,54.33,54.48,19600.0,47.4168,47.4691,47.3384,47.4691,19600.0
2008-07-21 15:00:00,54.47,54.5,54.33,54.47,33400.0,47.4604,47.4865,47.3384,47.4604,33400.0
2008-07-21 15:10:00,54.45,54.55,54.45,54.48,30600.0,47.443,47.5301,47.443,47.4691,30600.0
2008-07-21 15:20:00,54.47,54.53,54.44,54.5,26000.0,47.4604,47.5127,47.4342,47.4865,26000.0
2008-07-21 15:30:00,54.49,54.51,54.48,54.5,45100.0,47.4778,47.4952,47.4691,47.4865,45100.0
2008-07-21 15:40:00,54.51,54.56,54.42,54.52,68700.0,47.4952,47.5388,47.4168,47.5039,68700.0
2008-07-21 15:50:00,54.53,54.61,54.47,54.57,82200.0,47.5127,47.5824,47.4604,47.5475,82200.0
2008-07-22 09:30:00,54.28,54.41,53.77,54.2,89000.0,47.2948,47.4081,46.8505,47.2251,89000.0
2008-07-22 09:40:00,54.25,55.18,54.25,55.02,67100.0,47.2687,48.079,47.2687,47.9396,67100.0
2008-07-22 09:50:00,55.04,55.87,54.96,55.62,109800.0,47.957,48.6802,47.8873,48.4624,109800.0
2008-07-22 10:00:00,55.65,56.0,55.65,55.7,79900.0,48.4885,48.7935,48.4885,48.5321,79900.0
2008-07-22 10:10:00,55.7,55.83,55.53,55.66,76500.0,48.5321,48.6454,48.384,48.4972,76500.0
2008-07-22 10:20:00,55.64,55.9,55.39,55.43,44500.0,48.4798,48.7064,48.262,48.2968,44500.0
2008-07-22 10:30:00,55.42,55.65,55.39,55.46,31700.0,48.2881,48.4885,48.262,48.323,31700.0
2008-07-22 10:40:00,55.43,55.53,55.43,55.47,23400.0,48.2968,48.384,48.2968,48.3317,23400.0
2008-07-22 10:50:00,55.5,55.63,55.39,55.41,21900.0,48.3578,48.4711,48.262,48.2794,21900.0
2008-07-22 11:00:00,55.41,55.43,55.28,55.29,24400.0,48.2794,48.2968,48.1661,48.1749,24400.0
2008-07-22 11:10:00,55.29,55.33,55.17,55.29,44500.0,48.1749,48.2097,48.0703,48.1749,44500.0
2008-07-22 11:20:00,55.28,55.34,55.16,55.25,60000.0,48.1661,48.2184,48.0616,48.14,60000.0
2008-07-22 11:30:00,55.25,55.3,55.1,55.14,27700.0,48.14,48.1836,48.0093,48.0442,27700.0
2008-07-22 11:40:00,55.13,55.52,55.1,55.51,78200.0,48.0354,48.3753,48.0093,48.3665,78200.0
2008-07-22 11:50:00,55.52,55.54,55.37,55.45,25500.0,48.3753,48.3927,48.2446,48.3143,25500.0
2008-07-22 12:00:00,55.45,55.72,55.45,55.71,37000.0,48.3143,48.5495,48.3143,48.5408,37000.0
2008-07-22 12:10:00,55.71,56.11,55.67,56.06,68600.0,48.5408,48.8893,48.506,48.8458,68600.0
2008-07-22 12:20:00,56.07,56.35,56.06,56.31,45400.0,48.8545,49.0984,48.8458,49.0636,45400.0
2008-07-22 12:30:00,56.31,56.38,56.2,56.31,41500.0,49.0636,49.1246,48.9677,49.0636,41500.0
2008-07-22 12:40:00,56.3,56.3,56.12,56.14,24300.0,49.0549,49.0549,48.898,48.9155,24300.0
2008-07-22 12:50:00,56.14,56.17,56.04,56.06,24000.0,48.9155,48.9416,48.8283,48.8458,24000.0
2008-07-22 13:00:00,56.07,56.26,56.02,56.13,89700.0,48.8545,49.02,48.8109,48.9068,89700.0
2008-07-22 13:10:00,56.15,56.15,55.81,55.83,25100.0,48.9242,48.9242,48.6279,48.6454,25100.0
2008-07-22 13:20:00,55.83,56.01,55.77,56.0,44100.0,48.6454,48.8022,48.5931,48.7935,44100.0
2008-07-22 13:30:00,56.0,56.0,55.81,55.86,51500.0,48.7935,48.7935,48.6279,48.6715,51500.0
2008-07-22 13:40:00,55.86,55.89,55.77,55.87,23100.0,48.6715,48.6976,48.5931,48.6802,23100.0
2008-07-22 13:50:00,55.85,56.0,55.85,55.96,32300.0,48.6628,48.7935,48.6628,48.7586,32300.0
2008-07-22 14:00:00,55.96,55.97,55.78,55.9,29000.0,48.7586,48.7673,48.6018,48.7064,29000.0
2008-07-22 14:10:00,55.87,55.88,55.61,55.63,27800.0,48.6802,48.6889,48.4537,48.4711,27800.0
2008-07-22 14:20:00,55.61,55.8,55.54,55.8,43200.0,48.4537,48.6192,48.3927,48.6192,43200.0
2008-07-22 14:30:00,55.8,55.81,55.61,55.73,27400.0,48.6192,48.6279,48.4537,48.5582,27400.0
2008-07-22 14:40:00,55.71,55.78,55.61,55.72,28500.0,48.5408,48.6018,48.4537,48.5495,28500.0
2008-07-22 14:50:00,55.72,55.73,55.62,55.63,29800.0,48.5495,48.5582,48.4624,48.4711,29800.0
2008-07-22 15:00:00,55.61,55.75,55.61,55.74,45400.0,48.4537,48.5757,48.4537,48.5669,45400.0
2008-07-22 15:10:00,55.73,55.77,55.67,55.72,33900.0,48.5582,48.5931,48.506,48.5495,33900.0
2008-07-22 15:20:00,55.71,55.8,55.71,55.74,31400.0,48.5408,48.6192,48.5408,48.5669,31400.0
2008-07-22 15:30:00,55.74,55.78,55.72,55.74,32900.0,48.5669,48.6018,48.5495,48.5669,32900.0
2008-07-22 15:40:00,55.73,55.93,55.73,55.84,91800.0,48.5582,48.7325,48.5582,48.6541,91800.0
2008-07-22 15:50:00,55.84,55.84,55.68,55.84,93100.0,48.6541,48.6541,48.5147,48.6541,93100.0
2008-07-23 09:30:00,55.94,55.95,55.45,55.45,36000.0,48.7412,48.7499,48.3143,48.3143,36000.0
2008-07-23 09:40:00,55.42,56.31,55.42,55.94,52300.0,48.2881,49.0636,48.2881,48.7412,52300.0
2008-07-23 09:50:00,55.94,55.98,55.43,55.54,45700.0,48.7412,48.7761,48.2968,48.3927,45700.0
2008-07-23 10:00:00,55.54,55.55,55.07,55.15,48600.0,48.3927,48.4014,47.9832,48.0529,48600.0
2008-07-23 10:10:00,55.17,55.44,55.13,55.23,24400.0,48.0703,48.3056,48.0354,48.1226,24400.0
2008-07-23 10:20:00,55.27,55.47,55.07,55.13,28400.0,48.1574,48.3317,47.9832,48.0354,28400.0
2008-07-23 10:30:00,55.12,55.31,54.93,54.94,40200.0,48.0267,48.1923,47.8612,47.8699,40200.0
2008-07-23 10:40:00,54.95,55.09,54.81,54.92,25300.0,47.8786,48.0006,47.7566,47.8525,25300.0
2008-07-23 10:50:00,54.89,54.93,54.73,54.83,21700.0,47.8263,47.8612,47.6869,47.7741,21700.0
2008-07-23 11:00:00,54.82,55.04,54.82,54.85,24200.0,47.7653,47.957,47.7653,47.7915,24200.0
2008-07-23 11:10:00,54.88,55.19,54.88,55.18,21800.0,47.8176,48.0877,47.8176,48.079,21800.0
2008-07-23 11:20:00,55.14,55.34,55.14,55.22,24200.0,48.0442,48.2184,48.0442,48.1139,24200.0
2008-07-23 11:30:00,55.25,55.68,55.22,55.57,51400.0,48.14,48.5147,48.1139,48.4188,51400.0
2008-07-23 11:40:00,55.58,55.66,55.23,55.23,29500.0,48.4275,48.4972,48.1226,48.1226,29500.0
2008-07-23 11:50:00,55.24,55.29,55.12,55.18,34200.0,48.1313,48.1749,48.0267,48.079,34200.0
2008-07-23 12:00:00,55.16,55.18,54.8,54.84,32600.0,48.0616,48.079,47.7479,47.7828,32600.0
2008-07-23 12:10:00,54.82,54.94,54.75,54.83,36200.0,47.7653,47.8699,47.7043,47.7741,36200.0
2008-07-23 12:20:00,54.84,55.04,54.76,55.0,39500.0,47.7828,47.957,47.7131,47.9222,39500.0
2008-07-23 12:30:00,55.0,55.23,54.97,55.21,30000.0,47.9222,48.1226,47.896,48.1051,30000.0
2008-07-23 12:40:00,55.19,55.27,55.13,55.21,23200.0,48.0877,48.1574,48.0354,48.1051,23200.0
2008-07-23 12:50:00,55.22,55.32,55.22,55.26,22100.0,48.1139,48.201,48.1139,48.1487,22100.0
2008-07-23 13:00:00,55.26,55.3,55.14,55.19,23000.0,48.1487,48.1836,48.0442,48.0877,23000.0
2008-07-23 13:10:00,55.19,55.34,55.19,55.31,26900.0,48.0877,48.2184,48.0877,48.1923,26900.0
2008-07-23 13:20:00,55.32,55.45,55.25,55.25,24600.0,48.201,48.3143,48.14,48.14,24600.0
2008-07-23 13:30:00,55.25,55.41,55.2,55.39,25000.0,48.14,48.2794,48.0964,48.262,25000.0
2008-07-23 13:40:00,55.41,55.48,55.38,55.42,23400.0,48.2794,48.3404,48.2533,48.2881,23400.0
2008-07-23 13:50:00,55.42,55.47,55.31,55.46,36200.0,48.2881,48.3317,48.1923,48.323,36200.0
2008-07-23 14:00:00,55.45,55.66,55.44,55.66,28600.0,48.3143,48.4972,48.3056,48.4972,28600.0
2008-07-23 14:10:00,55.67,55.79,55.58,55.7,49500.0,48.506,48.6105,48.4275,48.5321,49500.0
2008-07-23 14:20:00,55.73,55.74,55.57,55.7,41600.0,48.5582,48.5669,48.4188,48.5321,41600.0
2008-07-23 14:30:00,55.71,55.74,55.51,55.55,54700.0,48.5408,48.5669,48.3665,48.4014,54700.0
2008-07-23 14:40:00,55.55,55.6,55.21,55.22,33500.0,48.4014,48.445,48.1051,48.1139,33500.0
2008-07-23 14:50:00,55.22,55.31,55.15,55.25,25800.0,48.1139,48.1923,48.0529,48.14,25800.0
2008-07-23 15:00:00,55.26,55.29,55.17,55.29,37100.0,48.1487,48.1749,48.0703,48.1749,37100.0
2008-07-23 15:10:00,55.28,55.3,55.22,55.28,38400.0,48.1661,48.1836,48.1139,48.1661,38400.0
2008-07-23 15:20:00,55.28,55.35,55.22,55.31,56000.0,48.1661,48.2271,48.1139,48.1923,56000.0
2008-07-23 15:30:00,55.3,55.31,55.2,55.22,41500.0,48.1836,48.1923,48.0964,48.1139,41500.0
2008-07-23 15:40:00,55.22,55.27,55.04,55.05,87200.0,48.1139,48.1574,47.957,47.9657,87200.0
2008-07-23 15:50:00,55.05,56.06,55.03,55.83,172500.0,47.9657,48.8458,47.9483,48.6454,172500.0
2008-07-24 09:30:00,57.01,58.0,56.3,57.03,309000.0,49.6735,50.5361,49.0549,49.6909,309000.0
2008-07-24 09:40:00,57.05,57.6,56.89,57.4,228300.0,49.7084,50.1876,49.569,50.0133,228300.0
2008-07-24 09:50:00,57.41,57.76,57.41,57.7,169600.0,50.022,50.327,50.022,50.2747,169600.0
2008-07-24 10:00:00,57.7,57.97,57.2,57.45,337400.0,50.2747,50.51,49.8391,50.0569,337400.0
2008-07-24 10:10:00,57.43,57.6,57.33,57.52,62800.0,50.0395,50.1876,49.9523,50.1179,62800.0
2008-07-24 10:20:00,57.53,57.76,57.49,57.74,135600.0,50.1266,50.327,50.0917,50.3096,135600.0
2008-07-24 10:30:00,57.73,57.78,57.32,57.34,134100.0,50.3009,50.3444,49.9436,49.961,134100.0
2008-07-24 10:40:00,57.36,57.36,56.18,56.24,126300.0,49.9785,49.9785,48.9503,49.0026,126300.0
2008-07-24 10:50:00,56.24,57.42,56.24,57.38,147000.0,49.0026,50.0307,49.0026,49.9959,147000.0
2008-07-24 11:00:00,57.36,57.38,57.06,57.07,51300.0,49.9785,49.9959,49.7171,49.7258,51300.0
2008-07-24 11:10:00,57.08,57.08,56.85,56.88,65200.0,49.7345,49.7345,49.5341,49.5602,65200.0
2008-07-24 11:20:00,56.87,56.92,56.84,56.87,79200.0,49.5515,49.5951,49.5254,49.5515,79200.0
2008-07-24 11:30:00,56.87,57.04,56.77,56.79,140900.0,49.5515,49.6997,49.4644,49.4818,140900.0
2008-07-24 11:40:00,56.77,56.77,56.36,56.47,107000.0,49.4644,49.4644,49.1072,49.203,107000.0
2008-07-24 11:50:00,56.47,56.55,56.26,56.43,71000.0,49.203,49.2727,49.02,49.1681,71000.0
2008-07-24 12:00:00,56.43,56.47,56.09,56.14,48000.0,49.1681,49.203,48.8719,48.9155,48000.0
2008-07-24 12:10:00,56.14,56.24,56.13,56.17,28800.0,48.9155,49.0026,48.9068,48.9416,28800.0
2008-07-24 12:20:00,56.16,56.17,55.95,55.98,43000.0,48.9329,48.9416,48.7499,48.7761,43000.0
2008-07-24 12:30:00,55.98,56.36,55.97,56.32,149500.0,48.7761,49.1072,48.7673,49.0723,149500.0
2008-07-24 12:40:00,56.25,56.32,55.87,56.05,67600.0,49.0113,49.0723,48.6802,48.8371,67600.0
2008-07-24 12:50:00,56.05,56.05,55.77,55.9,82000.0,48.8371,48.8371,48.5931,48.7064,82000.0
2008-07-24 13:00:00,55.9,55.98,55.82,55.83,36500.0,48.7064,48.7761,48.6366,48.6454,36500.0
2008-07-24 13:10:00,55.84,55.97,55.81,55.83,32900.0,48.6541,48.7673,48.6279,48.6454,32900.0
2008-07-24 13:20:00,55.84,55.85,55.59,55.8,61900.0,48.6541,48.6628,48.4362,48.6192,61900.0
2008-07-24 13:30:00,55.8,56.07,55.78,56.07,41600.0,48.6192,48.8545,48.6018,48.8545,41600.0
2008-07-24 13:40:00,56.08,56.29,56.07,56.29,42600.0,48.8632,49.0462,48.8545,49.0462,42600.0
2008-07-24 13:50:00,56.26,56.53,56.26,56.49,71900.0,49.02,49.2553,49.02,49.2204,71900.0
2008-07-24 14:00:00,56.48,56.65,56.43,56.64,68300.0,49.2117,49.3598,49.1681,49.3511,68300.0
2008-07-24 14:10:00,56.64,56.77,56.62,56.77,71400.0,49.3511,49.4644,49.3337,49.4644,71400.0
2008-07-24 14:20:00,56.76,56.76,56.63,56.64,66700.0,49.4557,49.4557,49.3424,49.3511,66700.0
2008-07-24 14:30:00,56.62,56.64,56.53,56.6,69400.0,49.3337,49.3511,49.2553,49.3163,69400.0
2008-07-24 14:40:00,56.6,56.79,56.6,56.79,64100.0,49.3163,49.4818,49.3163,49.4818,64100.0
2008-07-24 14:50:00,56.77,56.78,56.62,56.66,46200.0,49.4644,49.4731,49.3337,49.3686,46200.0
2008-07-24 15:00:00,56.65,56.65,56.42,56.48,66600.0,49.3598,49.3598,49.1594,49.2117,66600.0
2008-07-24 15:10:00,56.46,56.49,56.2,56.28,72400.0,49.1943,49.2204,48.9677,49.0375,72400.0
2008-07-24 15:20:00,56.27,56.28,56.05,56.1,71900.0,49.0287,49.0375,48.8371,48.8806,71900.0
2008-07-24 15:30:00,56.1,56.2,56.06,56.1,81900.0,48.8806,48.9677,48.8458,48.8806,81900.0
2008-07-24 15:40:00,56.1,56.11,55.84,55.94,165800.0,48.8806,48.8893,48.6541,48.7412,165800.0
2008-07-24 15:50:00,55.95,56.03,55.75,56.03,191500.0,48.7499,48.8196,48.5757,48.8196,191500.0
2008-07-25 09:30:00,56.29,57.13,56.29,57.04,95900.0,49.0462,49.7781,49.0462,49.6997,95900.0
2008-07-25 09:40:00,57.04,57.04,56.25,56.25,58500.0,49.6997,49.6997,49.0113,49.0113,58500.0
2008-07-25 09:50:00,56.27,56.43,56.17,56.29,60500.0,49.0287,49.1681,48.9416,49.0462,60500.0
2008-07-25 10:00:00,56.27,56.39,56.07,56.37,44900.0,49.0287,49.1333,48.8545,49.1159,44900.0
2008-07-25 10:10:00,56.34,56.74,56.16,56.73,64400.0,49.0897,49.4383,48.9329,49.4295,64400.0
2008-07-25 10:20:00,56.77,56.93,56.7,56.79,47100.0,49.4644,49.6038,49.4034,49.4818,47100.0
2008-07-25 10:30:00,56.76,56.84,56.55,56.76,60200.0,49.4557,49.5254,49.2727,49.4557,60200.0
2008-07-25 10:40:00,56.74,56.78,56.45,56.58,27100.0,49.4383,49.4731,49.1856,49.2988,27100.0
2008-07-25 10:50:00,56.58,56.72,56.45,56.7,31600.0,49.2988,49.4208,49.1856,49.4034,31600.0
2008-07-25 11:00:00,56.69,56.71,56.56,56.58,33600.0,49.3947,49.4121,49.2814,49.2988,33600.0
2008-07-25 11:10:00,56.57,56.67,56.56,56.66,15800.0,49.2901,49.3773,49.2814,49.3686,15800.0
2008-07-25 11:20:00,56.66,56.71,56.57,56.67,35000.0,49.3686,49.4121,49.2901,49.3773,35000.0
2008-07-25 11:30:00,56.69,56.72,56.65,56.67,27800.0,49.3947,49.4208,49.3598,49.3773,27800.0
2008-07-25 11:40:00,56.66,56.71,56.55,56.62,49800.0,49.3686,49.4121,49.2727,49.3337,49800.0
2008-07-25 11:50:00,56.63,56.64,56.5,56.58,49500.0,49.3424,49.3511,49.2291,49.2988,49500.0
2008-07-25 12:00:00,56.58,56.59,56.3,56.31,18100.0,49.2988,49.3076,49.0549,49.0636,18100.0
2008-07-25 12:10:00,56.31,56.35,56.29,56.32,19800.0,49.0636,49.0984,49.0462,49.0723,19800.0
2008-07-25 12:20:00,56.3,56.34,56.24,56.26,30000.0,49.0549,49.0897,49.0026,49.02,30000.0
2008-07-25 12:30:00,56.26,56.26,56.18,56.22,22700.0,49.02,49.02,48.9503,48.9852,22700.0
2008-07-25 12:40:00,56.22,56.31,56.21,56.31,22200.0,48.9852,49.0636,48.9765,49.0636,22200.0
2008-07-25 12:50:00,56.3,56.34,56.28,56.34,20200.0,49.0549,49.0897,49.0375,49.0897,20200.0
2008-07-25 13:00:00,56.33,56.44,56.33,56.34,27600.0,49.081,49.1769,49.081,49.0897,27600.0
2008-07-25 13:10:00,56.33,56.38,56.21,56.38,27600.0,49.081,49.1246,48.9765,49.1246,27600.0
2008-07-25 13:20:00,56.4,56.44,56.3,56.31,32000.0,49.142,49.1769,49.0549,49.0636,32000.0
2008-07-25 13:30:00,56.3,56.34,56.23,56.25,23200.0,49.0549,49.0897,48.9939,49.0113,23200.0
2008-07-25 13:40:00,56.25,56.31,56.2,56.31,27000.0,49.0113,49.0636,48.9677,49.0636,27000.0
2008-07-25 13:50:00,56.3,56.46,56.3,56.34,33500.0,49.0549,49.1943,49.0549,49.0897,33500.0
2008-07-25 14:00:00,56.34,56.41,56.3,56.31,29400.0,49.0897,49.1507,49.0549,49.0636,29400.0
2008-07-25 14:10:00,56.33,56.33,56.21,56.28,24800.0,49.081,49.081,48.9765,49.0375,24800.0
2008-07-25 14:20:00,56.28,56.35,56.28,56.34,26900.0,49.0375,49.0984,49.0375,49.0897,26900.0
2008-07-25 14:30:00,56.33,56.46,56.29,56.44,27400.0,49.081,49.1943,49.0462,49.1769,27400.0
2008-07-25 14:40:00,56.44,56.6,56.44,56.6,34200.0,49.1769,49.3163,49.1769,49.3163,34200.0
2008-07-25 14:50:00,56.6,56.65,56.55,56.64,24400.0,49.3163,49.3598,49.2727,49.3511,24400.0
2008-07-25 15:00:00,56.63,56.65,56.44,56.49,36800.0,49.3424,49.3598,49.1769,49.2204,36800.0
2008-07-25 15:10:00,56.48,56.51,56.38,56.41,27600.0,49.2117,49.2379,49.1246,49.1507,27600.0
2008-07-25 15:20:00,56.42,56.43,56.28,56.28,30800.0,49.1594,49.1681,49.0375,49.0375,30800.0
2008-07-25 15:30:00,56.28,56.31,56.23,56.23,34200.0,49.0375,49.0636,48.9939,48.9939,34200.0
2008-07-25 15:40:00,56.24,56.35,56.22,56.25,59600.0,49.0026,49.0984,48.9852,49.0113,59600.0
2008-07-25 15:50:00,56.28,56.36,56.25,56.32,95600.0,49.0375,49.1072,49.0113,49.0723,95600.0
2008-07-28 09:30:00,56.32,56.32,55.72,55.78,34700.0,49.0723,49.0723,48.5495,48.6018,34700.0
2008-07-28 09:40:00,55.78,55.85,55.56,55.62,43700.0,48.6018,48.6628,48.4101,48.4624,43700.0
2008-07-28 09:50:00,55.62,55.9,55.59,55.77,27000.0,48.4624,48.7064,48.4362,48.5931,27000.0
2008-07-28 10:00:00,55.76,55.98,55.63,55.82,28700.0,48.5844,48.7761,48.4711,48.6366,28700.0
2008-07-28 10:10:00,55.85,55.95,55.84,55.9,19700.0,48.6628,48.7499,48.6541,48.7064,19700.0
2008-07-28 10:20:00,55.9,55.92,55.75,55.84,18300.0,48.7064,48.7238,48.5757,48.6541,18300.0
2008-07-28 10:30:00,55.83,55.89,55.72,55.72,21000.0,48.6454,48.6976,48.5495,48.5495,21000.0
2008-07-28 10:40:00,55.72,55.75,55.61,55.75,18800.0,48.5495,48.5757,48.4537,48.5757,18800.0
2008-07-28 10:50:00,55.75,55.76,55.55,55.63,23000.0,48.5757,48.5844,48.4014,48.4711,23000.0
2008-07-28 11:00:00,55.6,55.64,55.47,55.58,26900.0,48.445,48.4798,48.3317,48.4275,26900.0
2008-07-28 11:10:00,55.58,55.66,55.51,55.52,24100.0,48.4275,48.4972,48.3665,48.3753,24100.0
2008-07-28 11:20:00,55.52,55.54,55.39,55.5,19800.0,48.3753,48.3927,48.262,48.3578,19800.0
2008-07-28 11:30:00,55.5,55.53,55.35,55.41,18500.0,48.3578,48.384,48.2271,48.2794,18500.0
2008-07-28 11:40:00,55.43,55.52,55.39,55.5,13100.0,48.2968,48.3753,48.262,48.3578,13100.0
2008-07-28 11:50:00,55.5,55.52,55.46,55.49,11000.0,48.3578,48.3753,48.323,48.3491,11000.0
2008-07-28 12:00:00,55.48,55.49,55.44,55.44,14100.0,48.3404,48.3491,48.3056,48.3056,14100.0
2008-07-28 12:10:00,55.45,55.47,55.31,55.31,17100.0,48.3143,48.3317,48.1923,48.1923,17100.0
2008-07-28 12:20:00,55.31,55.4,55.29,55.35,18100.0,48.1923,48.2707,48.1749,48.2271,18100.0
2008-07-28 12:30:00,55.35,55.42,55.23,55.25,13200.0,48.2271,48.2881,48.1226,48.14,13200.0
2008-07-28 12:40:00,55.25,55.26,55.12,55.25,20500.0,48.14,48.1487,48.0267,48.14,20500.0
2008-07-28 12:50:00,55.22,55.25,55.01,55.04,20400.0,48.1139,48.14,47.9309,47.957,20400.0
2008-07-28 13:00:00,55.02,55.09,54.96,55.08,16500.0,47.9396,48.0006,47.8873,47.9919,16500.0
2008-07-28 13:10:00,55.09,55.1,55.04,55.06,15200.0,48.0006,48.0093,47.957,47.9745,15200.0
2008-07-28 13:20:00,55.06,55.08,55.04,55.06,12800.0,47.9745,47.9919,47.957,47.9745,12800.0
2008-07-28 13:30:00,55.06,55.15,55.06,55.14,18600.0,47.9745,48.0529,47.9745,48.0442,18600.0
2008-07-28 13:40:00,55.15,55.23,55.1,55.12,13200.0,48.0529,48.1226,48.0093,48.0267,13200.0
2008-07-28 13:50:00,55.09,55.12,55.04,55.1,11600.0,48.0006,48.0267,47.957,48.0093,11600.0
2008-07-28 14:00:00,55.1,55.17,55.03,55.05,16300.0,48.0093,48.0703,47.9483,47.9657,16300.0
2008-07-28 14:10:00,55.03,55.07,54.95,54.99,15500.0,47.9483,47.9832,47.8786,47.9135,15500.0
2008-07-28 14:20:00,54.98,54.99,54.87,54.98,21700.0,47.9047,47.9135,47.8089,47.9047,21700.0
2008-07-28 14:30:00,54.98,55.29,54.98,55.25,34800.0,47.9047,48.1749,47.9047,48.14,34800.0
2008-07-28 14:40:00,55.25,55.32,55.13,55.16,30000.0,48.14,48.201,48.0354,48.0616,30000.0
2008-07-28 14:50:00,55.17,55.37,55.17,55.29,40200.0,48.0703,48.2446,48.0703,48.1749,40200.0
2008-07-28 15:00:00,55.29,55.31,55.24,55.28,30200.0,48.1749,48.1923,48.1313,48.1661,30200.0
2008-07-28 15:10:00,55.28,55.34,55.25,55.29,16700.0,48.1661,48.2184,48.14,48.1749,16700.0
2008-07-28 15:20:00,55.3,55.34,55.25,55.25,23400.0,48.1836,48.2184,48.14,48.14,23400.0
2008-07-28 15:30:00,55.25,55.29,55.15,55.15,35800.0,48.14,48.1749,48.0529,48.0529,35800.0
2008-07-28 15:40:00,55.15,55.23,55.1,55.16,43100.0,48.0529,48.1226,48.0093,48.0616,43100.0
2008-07-28 15:50:00,55.17,55.21,55.01,55.05,92300.0,48.0703,48.1051,47.9309,47.9657,92300.0
2008-07-29 09:30:00,55.02,55.36,54.61,54.78,79500.0,47.9396,48.2358,47.5824,47.7305,79500.0
2008-07-29 09:40:00,54.82,55.0,54.8,54.96,44400.0,47.7653,47.9222,47.7479,47.8873,44400.0
2008-07-29 09:50:00,54.98,55.31,54.97,55.31,41800.0,47.9047,48.1923,47.896,48.1923,41800.0
2008-07-29 10:00:00,55.32,55.5,55.2,55.3,46500.0,48.201,48.3578,48.0964,48.1836,46500.0
2008-07-29 10:10:00,55.32,55.5,55.32,55.46,69900.0,48.201,48.3578,48.201,48.323,69900.0
2008-07-29 10:20:00,55.48,55.48,55.38,55.43,58700.0,48.3404,48.3404,48.2533,48.2968,58700.0
2008-07-29 10:30:00,55.44,55.54,55.31,55.53,34100.0,48.3056,48.3927,48.1923,48.384,34100.0
2008-07-29 10:40:00,55.54,55.75,55.47,55.66,37600.0,48.3927,48.5757,48.3317,48.4972,37600.0
2008-07-29 10:50:00,55.66,55.71,55.57,55.7,26100.0,48.4972,48.5408,48.4188,48.5321,26100.0
2008-07-29 11:00:00,55.71,55.75,55.65,55.71,33800.0,48.5408,48.5757,48.4885,48.5408,33800.0
2008-07-29 11:10:00,55.73,55.74,55.55,55.56,25100.0,48.5582,48.5669,48.4014,48.4101,25100.0
2008-07-29 11:20:00,55.55,55.65,55.49,55.6,44700.0,48.4014,48.4885,48.3491,48.445,44700.0
2008-07-29 11:30:00,55.57,55.7,55.5,55.69,43500.0,48.4188,48.5321,48.3578,48.5234,43500.0
2008-07-29 11:40:00,55.69,55.77,55.6,55.77,37600.0,48.5234,48.5931,48.445,48.5931,37600.0
2008-07-29 11:50:00,55.78,55.93,55.76,55.81,42900.0,48.6018,48.7325,48.5844,48.6279,42900.0
2008-07-29 12:00:00,55.81,55.91,55.8,55.82,49900.0,48.6279,48.7151,48.6192,48.6366,49900.0
2008-07-29 12:10:00,55.82,55.85,55.7,55.76,30200.0,48.6366,48.6628,48.5321,48.5844,30200.0
2008-07-29 12:20:00,55.77,55.81,55.7,55.73,29700.0,48.5931,48.6279,48.5321,48.5582,29700.0
2008-07-29 12:30:00,55.72,55.74,55.51,55.56,47300.0,48.5495,48.5669,48.3665,48.4101,47300.0
2008-07-29 12:40:00,55.57,55.59,55.51,55.57,15500.0,48.4188,48.4362,48.3665,48.4188,15500.0
2008-07-29 12:50:00,55.57,55.59,55.47,55.48,15500.0,48.4188,48.4362,48.3317,48.3404,15500.0
2008-07-29 13:00:00,55.48,55.51,55.44,55.45,14800.0,48.3404,48.3665,48.3056,48.3143,14800.0
2008-07-29 13:10:00,55.46,55.49,55.43,55.48,21100.0,48.323,48.3491,48.2968,48.3404,21100.0
2008-07-29 13:20:00,55.47,55.5,55.44,55.5,30900.0,48.3317,48.3578,48.3056,48.3578,30900.0
2008-07-29 13:30:00,55.49,55.55,55.45,55.48,18900.0,48.3491,48.4014,48.3143,48.3404,18900.0
2008-07-29 13:40:00,55.49,55.5,55.46,55.46,49900.0,48.3491,48.3578,48.323,48.323,49900.0
2008-07-29 13:50:00,55.46,55.5,55.43,55.46,21100.0,48.323,48.3578,48.2968,48.323,21100.0
2008-07-29 14:00:00,55.49,55.49,55.35,55.35,21300.0,48.3491,48.3491,48.2271,48.2271,21300.0
2008-07-29 14:10:00,55.36,55.41,55.28,55.35,34100.0,48.2358,48.2794,48.1661,48.2271,34100.0
2008-07-29 14:20:00,55.35,55.54,55.27,55.5,77600.0,48.2271,48.3927,48.1574,48.3578,77600.0
2008-07-29 14:30:00,55.5,55.52,55.35,55.42,26800.0,48.3578,48.3753,48.2271,48.2881,26800.0
2008-07-29 14:40:00,55.42,55.43,55.2,55.28,29900.0,48.2881,48.2968,48.0964,48.1661,29900.0
2008-07-29 14:50:00,55.28,55.39,55.26,55.37,22700.0,48.1661,48.262,48.1487,48.2446,22700.0
2008-07-29 15:00:00,55.38,55.4,55.31,55.4,29900.0,48.2533,48.2707,48.1923,48.2707,29900.0
2008-07-29 15:10:00,55.39,55.45,55.26,55.41,42400.0,48.262,48.3143,48.1487,48.2794,42400.0
2008-07-29 15:20:00,55.42,55.53,55.41,55.49,44000.0,48.2881,48.384,48.2794,48.3491,44000.0
2008-07-29 15:30:00,55.48,55.49,55.39,55.39,40800.0,48.3404,48.3491,48.262,48.262,40800.0
2008-07-29 15:40:00,55.4,55.41,55.31,55.35,52000.0,48.2707,48.2794,48.1923,48.2271,52000.0
2008-07-29 15:50:00,55.37,55.44,55.33,55.44,99400.0,48.2446,48.3056,48.2097,48.3056,99400.0
2008-07-30 09:30:00,55.78,56.32,55.23,55.62,32000.0,48.6018,49.0723,48.1226,48.4624,32000.0
2008-07-30 09:40:00,55.61,55.82,55.58,55.67,30100.0,48.4537,48.6366,48.4275,48.506,30100.0
2008-07-30 09:50:00,55.68,55.75,55.65,55.69,28100.0,48.5147,48.5757,48.4885,48.5234,28100.0
2008-07-30 10:00:00,55.7,55.85,55.69,55.84,38300.0,48.5321,48.6628,48.5234,48.6541,38300.0
2008-07-30 10:10:00,55.85,56.0,55.71,55.81,51100.0,48.6628,48.7935,48.5408,48.6279,51100.0
2008-07-30 10:20:00,55.84,56.16,55.84,56.0,27800.0,48.6541,48.9329,48.6541,48.7935,27800.0
2008-07-30 10:30:00,55.99,56.01,55.69,55.81,43700.0,48.7848,48.8022,48.5234,48.6279,43700.0
2008-07-30 10:40:00,55.83,55.9,55.6,55.76,50100.0,48.6454,48.7064,48.445,48.5844,50100.0
2008-07-30 10:50:00,55.77,55.77,55.57,55.71,32300.0,48.5931,48.5931,48.4188,48.5408,32300.0
2008-07-30 11:00:00,55.7,55.75,55.61,55.68,16800.0,48.5321,48.5757,48.4537,48.5147,16800.0
2008-07-30 11:10:00,55.67,55.7,55.61,55.63,20800.0,48.506,48.5321,48.4537,48.4711,20800.0
2008-07-30 11:20:00,55.63,55.71,55.59,55.7,24100.0,48.4711,48.5408,48.4362,48.5321,24100.0
2008-07-30 11:30:00,55.71,55.85,55.69,55.78,23400.0,48.5408,48.6628,48.5234,48.6018,23400.0
2008-07-30 11:40:00,55.79,55.92,55.79,55.89,20000.0,48.6105,48.7238,48.6105,48.6976,20000.0
2008-07-30 11:50:00,55.91,55.95,55.75,55.75,23600.0,48.7151,48.7499,48.5757,48.5757,23600.0
2008-07-30 12:00:00,55.75,55.76,55.58,55.58,30400.0,48.5757,48.5844,48.4275,48.4275,30400.0
2008-07-30 12:10:00,55.59,55.59,55.34,55.34,30600.0,48.4362,48.4362,48.2184,48.2184,30600.0
2008-07-30 12:20:00,55.35,55.36,55.23,55.31,24600.0,48.2271,48.2358,48.1226,48.1923,24600.0
2008-07-30 12:30:00,55.3,55.31,55.19,55.21,17600.0,48.1836,48.1923,48.0877,48.1051,17600.0
2008-07-30 12:40:00,55.21,55.24,55.17,55.22,15100.0,48.1051,48.1313,48.0703,48.1139,15100.0
2008-07-30 12:50:00,55.22,55.37,55.22,55.35,17600.0,48.1139,48.2446,48.1139,48.2271,17600.0
2008-07-30 13:00:00,55.35,55.35,55.16,55.17,13000.0,48.2271,48.2271,48.0616,48.0703,13000.0
2008-07-30 13:10:00,55.19,55.4,55.12,55.4,15800.0,48.0877,48.2707,48.0267,48.2707,15800.0
2008-07-30 13:20:00,55.4,55.41,55.32,55.38,14500.0,48.2707,48.2794,48.201,48.2533,14500.0
2008-07-30 13:30:00,55.39,55.42,55.32,55.42,12000.0,48.262,48.2881,48.201,48.2881,12000.0
2008-07-30 13:40:00,55.42,55.44,55.37,55.41,17500.0,48.2881,48.3056,48.2446,48.2794,17500.0
2008-07-30 13:50:00,55.42,55.42,55.15,55.19,14700.0,48.2881,48.2881,48.0529,48.0877,14700.0
2008-07-30 14:00:00,55.2,55.33,55.18,55.33,24600.0,48.0964,48.2097,48.079,48.2097,24600.0
2008-07-30 14:10:00,55.34,55.37,55.32,55.33,22900.0,48.2184,48.2446,48.201,48.2097,22900.0
2008-07-30 14:20:00,55.33,55.38,55.31,55.37,22300.0,48.2097,48.2533,48.1923,48.2446,22300.0
2008-07-30 14:30:00,55.36,55.61,55.36,55.54,24500.0,48.2358,48.4537,48.2358,48.3927,24500.0
2008-07-30 14:40:00,55.55,55.56,55.42,55.42,29900.0,48.4014,48.4101,48.2881,48.2881,29900.0
2008-07-30 14:50:00,55.41,55.49,55.39,55.42,23600.0,48.2794,48.3491,48.262,48.2881,23600.0
2008-07-30 15:00:00,55.44,55.47,55.35,55.41,35400.0,48.3056,48.3317,48.2271,48.2794,35400.0
2008-07-30 15:10:00,55.42,55.49,55.36,55.39,35300.0,48.2881,48.3491,48.2358,48.262,35300.0
2008-07-30 15:20:00,55.39,55.57,55.39,55.55,46100.0,48.262,48.4188,48.262,48.4014,46100.0
2008-07-30 15:30:00,55.56,55.68,55.52,55.68,48900.0,48.4101,48.5147,48.3753,48.5147,48900.0
2008-07-30 15:40:00,55.67,55.81,55.6,55.79,47500.0,48.506,48.6279,48.445,48.6105,47500.0
2008-07-30 15:50:00,55.78,55.8,55.64,55.74,64700.0,48.6018,48.6192,48.4798,48.5669,64700.0
2008-07-31 09:30:00,55.56,56.35,55.36,56.33,53400.0,48.4101,49.0984,48.2358,49.081,53400.0
2008-07-31 09:40:00,56.35,56.6,56.33,56.5,56900.0,49.0984,49.3163,49.081,49.2291,56900.0
2008-07-31 09:50:00,56.51,56.62,56.46,56.48,54800.0,49.2379,49.3337,49.1943,49.2117,54800.0
2008-07-31 10:00:00,56.5,56.74,56.44,56.49,39000.0,49.2291,49.4383,49.1769,49.2204,39000.0
2008-07-31 10:10:00,56.47,56.62,56.42,56.43,39700.0,49.203,49.3337,49.1594,49.1681,39700.0
2008-07-31 10:20:00,56.44,56.47,56.2,56.2,50600.0,49.1769,49.203,48.9677,48.9677,50600.0
2008-07-31 10:30:00,56.19,56.2,56.0,56.01,35700.0,48.959,48.9677,48.7935,48.8022,35700.0
2008-07-31 10:40:00,56.01,56.03,55.81,55.99,48300.0,48.8022,48.8196,48.6279,48.7848,48300.0
2008-07-31 10:50:00,56.0,56.03,55.77,55.95,36300.0,48.7935,48.8196,48.5931,48.7499,36300.0
2008-07-31 11:00:00,55.96,55.97,55.87,55.88,19000.0,48.7586,48.7673,48.6802,48.6889,19000.0
2008-07-31 11:10:00,55.88,55.88,55.73,55.75,16600.0,48.6889,48.6889,48.5582,48.5757,16600.0
2008-07-31 11:20:00,55.74,55.87,55.73,55.82,69200.0,48.5669,48.6802,48.5582,48.6366,69200.0
2008-07-31 11:30:00,55.81,55.87,55.77,55.87,45800.0,48.6279,48.6802,48.5931,48.6802,45800.0
2008-07-31 11:40:00,55.87,56.0,55.86,56.0,21800.0,48.6802,48.7935,48.6715,48.7935,21800.0
2008-07-31 11:50:00,55.99,56.01,55.95,55.98,57100.0,48.7848,48.8022,48.7499,48.7761,57100.0
2008-07-31 12:00:00,55.98,56.05,55.97,55.99,29500.0,48.7761,48.8371,48.7673,48.7848,29500.0
2008-07-31 12:10:00,56.0,56.05,55.99,56.01,24000.0,48.7935,48.8371,48.7848,48.8022,24000.0
2008-07-31 12:20:00,56.01,56.11,55.99,56.0,25000.0,48.8022,48.8893,48.7848,48.7935,25000.0
2008-07-31 12:30:00,56.01,56.09,56.0,56.02,16100.0,48.8022,48.8719,48.7935,48.8109,16100.0
2008-07-31 12:40:00,56.02,56.14,55.99,56.0,21800.0,48.8109,48.9155,48.7848,48.7935,21800.0
2008-07-31 12:50:00,56.02,56.04,55.94,55.94,15400.0,48.8109,48.8283,48.7412,48.7412,15400.0
2008-07-31 13:00:00,55.94,56.1,55.94,56.01,26900.0,48.7412,48.8806,48.7412,48.8022,26900.0
2008-07-31 13:10:00,56.02,56.06,56.0,56.04,32300.0,48.8109,48.8458,48.7935,48.8283,32300.0
2008-07-31 13:20:00,56.04,56.12,56.02,56.12,17700.0,48.8283,48.898,48.8109,48.898,17700.0
2008-07-31 13:30:00,56.14,56.34,56.14,56.32,28000.0,48.9155,49.0897,48.9155,49.0723,28000.0
2008-07-31 13:40:00,56.32,56.52,56.32,56.44,32000.0,49.0723,49.2466,49.0723,49.1769,32000.0
2008-07-31 13:50:00,56.44,56.44,56.23,56.25,14100.0,49.1769,49.1769,48.9939,49.0113,14100.0
2008-07-31 14:00:00,56.25,56.31,56.23,56.3,30300.0,49.0113,49.0636,48.9939,49.0549,30300.0
2008-07-31 14:10:00,56.29,56.43,56.27,56.4,27500.0,49.0462,49.1681,49.0287,49.142,27500.0
2008-07-31 14:20:00,56.41,56.5,56.32,56.35,35100.0,49.1507,49.2291,49.0723,49.0984,35100.0
2008-07-31 14:30:00,56.35,56.44,56.3,56.43,47100.0,49.0984,49.1769,49.0549,49.1681,47100.0
2008-07-31 14:40:00,56.43,56.44,56.3,56.38,31900.0,49.1681,49.1769,49.0549,49.1246,31900.0
2008-07-31 14:50:00,56.37,56.38,56.22,56.22,104600.0,49.1159,49.1246,48.9852,48.9852,104600.0
2008-07-31 15:00:00,56.23,56.45,56.23,56.43,42200.0,48.9939,49.1856,48.9939,49.1681,42200.0
2008-07-31 15:10:00,56.42,56.53,56.36,56.36,37800.0,49.1594,49.2553,49.1072,49.1072,37800.0
2008-07-31 15:20:00,56.36,56.42,56.33,56.36,41500.0,49.1072,49.1594,49.081,49.1072,41500.0
2008-07-31 15:30:00,56.36,56.37,56.11,56.14,83900.0,49.1072,49.1159,48.8893,48.9155,83900.0
2008-07-31 15:40:00,56.14,56.15,56.0,56.0,57400.0,48.9155,48.9242,48.7935,48.7935,57400.0
2008-07-31 15:50:00,56.02,56.06,55.98,56.05,122300.0,48.8109,48.8458,48.7761,48.8371,122300.0
2008-08-01 09:30:00,55.95,56.53,55.95,56.52,66200.0,48.7499,49.2553,48.7499,49.2466,66200.0
2008-08-01 09:40:00,56.5,56.68,56.22,56.34,79000.0,49.2291,49.386,48.9852,49.0897,79000.0
2008-08-01 09:50:00,56.33,56.34,56.03,56.28,104400.0,49.081,49.0897,48.8196,49.0375,104400.0
2008-08-01 10:00:00,56.26,56.43,56.0,56.11,159100.0,49.02,49.1681,48.7935,48.8893,159100.0
2008-08-01 10:10:00,56.12,56.22,55.97,56.01,107800.0,48.898,48.9852,48.7673,48.8022,107800.0
2008-08-01 10:20:00,56.04,56.15,55.97,56.02,53400.0,48.8283,48.9242,48.7673,48.8109,53400.0
2008-08-01 10:30:00,56.02,56.17,55.98,56.15,44500.0,48.8109,48.9416,48.7761,48.9242,44500.0
2008-08-01 10:40:00,56.16,56.19,56.0,56.19,28900.0,48.9329,48.959,48.7935,48.959,28900.0
2008-08-01 10:50:00,56.18,56.19,55.97,56.03,35500.0,48.9503,48.959,48.7673,48.8196,35500.0
2008-08-01 11:00:00,56.03,56.09,55.95,56.01,39300.0,48.8196,48.8719,48.7499,48.8022,39300.0
2008-08-01 11:10:00,56.0,56.06,55.99,56.06,16500.0,48.7935,48.8458,48.7848,48.8458,16500.0
2008-08-01 11:20:00,56.05,56.07,56.0,56.01,17700.0,48.8371,48.8545,48.7935,48.8022,17700.0
2008-08-01 11:30:00,56.02,56.22,56.02,56.22,15300.0,48.8109,48.9852,48.8109,48.9852,15300.0
2008-08-01 11:40:00,56.21,56.22,56.11,56.11,10800.0,48.9765,48.9852,48.8893,48.8893,10800.0
2008-08-01 11:50:00,56.13,56.15,56.05,56.09,15100.0,48.9068,48.9242,48.8371,48.8719,15100.0
2008-08-01 12:00:00,56.12,56.15,56.03,56.15,22400.0,48.898,48.9242,48.8196,48.9242,22400.0
2008-08-01 12:10:00,56.15,56.2,56.09,56.1,16200.0,48.9242,48.9677,48.8719,48.8806,16200.0
2008-08-01 12:20:00,56.09,56.1,56.03,56.07,14400.0,48.8719,48.8806,48.8196,48.8545,14400.0
2008-08-01 12:30:00,56.09,56.1,56.0,56.05,17500.0,48.8719,48.8806,48.7935,48.8371,17500.0
2008-08-01 12:40:00,56.05,56.07,56.02,56.06,13500.0,48.8371,48.8545,48.8109,48.8458,13500.0
2008-08-01 12:50:00,56.06,56.07,55.96,56.02,38500.0,48.8458,48.8545,48.7586,48.8109,38500.0
2008-08-01 13:00:00,56.0,56.09,56.0,56.08,12900.0,48.7935,48.8719,48.7935,48.8632,12900.0
2008-08-01 13:10:00,56.08,56.19,56.08,56.12,11000.0,48.8632,48.959,48.8632,48.898,11000.0
2008-08-01 13:20:00,56.14,56.21,56.07,56.21,10900.0,48.9155,48.9765,48.8545,48.9765,10900.0
2008-08-01 13:30:00,56.18,56.2,56.12,56.17,10200.0,48.9503,48.9677,48.898,48.9416,10200.0
2008-08-01 13:40:00,56.18,56.24,56.15,56.22,12300.0,48.9503,49.0026,48.9242,48.9852,12300.0
2008-08-01 13:50:00,56.23,56.24,56.18,56.2,9500.0,48.9939,49.0026,48.9503,48.9677,9500.0
2008-08-01 14:00:00,56.18,56.2,56.02,56.12,45100.0,48.9503,48.9677,48.8109,48.898,45100.0
2008-08-01 14:10:00,56.13,56.16,56.04,56.14,56700.0,48.9068,48.9329,48.8283,48.9155,56700.0
2008-08-01 14:20:00,56.13,56.14,56.04,56.06,37600.0,48.9068,48.9155,48.8283,48.8458,37600.0
2008-08-01 14:30:00,56.05,56.08,56.03,56.08,13800.0,48.8371,48.8632,48.8196,48.8632,13800.0
2008-08-01 14:40:00,56.07,56.17,56.03,56.17,35100.0,48.8545,48.9416,48.8196,48.9416,35100.0
2008-08-01 14:50:00,56.19,56.19,56.1,56.1,14500.0,48.959,48.959,48.8806,48.8806,14500.0
2008-08-01 15:00:00,56.11,56.17,56.06,56.09,24500.0,48.8893,48.9416,48.8458,48.8719,24500.0
2008-08-01 15:10:00,56.11,56.14,56.06,56.11,18700.0,48.8893,48.9155,48.8458,48.8893,18700.0
2008-08-01 15:20:00,56.11,56.13,56.09,56.11,21000.0,48.8893,48.9068,48.8719,48.8893,21000.0
2008-08-01 15:30:00,56.1,56.24,56.05,56.22,36000.0,48.8806,49.0026,48.8371,48.9852,36000.0
2008-08-01 15:40:00,56.21,56.23,56.04,56.16,50200.0,48.9765,48.9939,48.8283,48.9329,50200.0
2008-08-01 15:50:00,56.18,56.18,55.99,56.01,63200.0,48.9503,48.9503,48.7848,48.8022,63200.0
2008-08-04 09:30:00,55.84,56.36,55.84,56.19,50500.0,48.6541,49.1072,48.6541,48.959,50500.0
2008-08-04 09:40:00,56.22,56.42,56.17,56.23,23800.0,48.9852,49.1594,48.9416,48.9939,23800.0
2008-08-04 09:50:00,56.24,56.53,56.23,56.4,32800.0,49.0026,49.2553,48.9939,49.142,32800.0
2008-08-04 10:00:00,56.4,56.49,56.28,56.41,33300.0,49.142,49.2204,49.0375,49.1507,33300.0
2008-08-04 10:10:00,56.41,56.56,56.34,56.47,54300.0,49.1507,49.2814,49.0897,49.203,54300.0
2008-08-04 10:20:00,56.47,56.66,56.45,56.58,42500.0,49.203,49.3686,49.1856,49.2988,42500.0
2008-08-04 10:30:00,56.56,56.68,56.48,56.54,51100.0,49.2814,49.386,49.2117,49.264,51100.0
2008-08-04 10:40:00,56.5,56.53,56.39,56.5,27200.0,49.2291,49.2553,49.1333,49.2291,27200.0
2008-08-04 10:50:00,56.5,56.55,56.45,56.53,27900.0,49.2291,49.2727,49.1856,49.2553,27900.0
2008-08-04 11:00:00,56.53,56.55,56.47,56.51,52600.0,49.2553,49.2727,49.203,49.2379,52600.0
2008-08-04 11:10:00,56.51,56.67,56.41,56.67,33800.0,49.2379,49.3773,49.1507,49.3773,33800.0
2008-08-04 11:20:00,56.67,56.76,56.53,56.58,40800.0,49.3773,49.4557,49.2553,49.2988,40800.0
2008-08-04 11:30:00,56.59,56.87,56.58,56.82,70100.0,49.3076,49.5515,49.2988,49.508,70100.0
2008-08-04 11:40:00,56.83,56.85,56.54,56.56,66200.0,49.5167,49.5341,49.264,49.2814,66200.0
2008-08-04 11:50:00,56.55,56.73,56.5,56.7,50900.0,49.2727,49.4295,49.2291,49.4034,50900.0
2008-08-04 12:00:00,56.7,56.81,56.5,56.81,51100.0,49.4034,49.4992,49.2291,49.4992,51100.0
2008-08-04 12:10:00,56.82,56.94,56.76,56.8,23800.0,49.508,49.6125,49.4557,49.4905,23800.0
2008-08-04 12:20:00,56.79,56.95,56.76,56.95,25200.0,49.4818,49.6212,49.4557,49.6212,25200.0
2008-08-04 12:30:00,56.94,56.98,56.88,56.96,24500.0,49.6125,49.6474,49.5602,49.6299,24500.0
2008-08-04 12:40:00,56.93,56.97,56.88,56.93,23200.0,49.6038,49.6387,49.5602,49.6038,23200.0
2008-08-04 12:50:00,56.92,56.97,56.85,56.88,29300.0,49.5951,49.6387,49.5341,49.5602,29300.0
2008-08-04 13:00:00,56.89,56.96,56.88,56.91,20300.0,49.569,49.6299,49.5602,49.5864,20300.0
2008-08-04 13:10:00,56.91,56.99,56.9,56.96,24400.0,49.5864,49.6561,49.5777,49.6299,24400.0
2008-08-04 13:20:00,56.97,57.0,56.95,56.96,33600.0,49.6387,49.6648,49.6212,49.6299,33600.0
2008-08-04 13:30:00,56.95,57.06,56.91,57.03,36400.0,49.6212,49.7171,49.5864,49.6909,36400.0
2008-08-04 13:40:00,57.04,57.04,56.89,56.89,17800.0,49.6997,49.6997,49.569,49.569,17800.0
2008-08-04 13:50:00,56.9,56.9,56.8,56.81,21500.0,49.5777,49.5777,49.4905,49.4992,21500.0
2008-08-04 14:00:00,56.8,56.83,56.65,56.65,42000.0,49.4905,49.5167,49.3598,49.3598,42000.0
2008-08-04 14:10:00,56.65,56.73,56.63,56.69,51300.0,49.3598,49.4295,49.3424,49.3947,51300.0
2008-08-04 14:20:00,56.7,56.83,56.68,56.74,47600.0,49.4034,49.5167,49.386,49.4383,47600.0
2008-08-04 14:30:00,56.76,56.79,56.68,56.72,29500.0,49.4557,49.4818,49.386,49.4208,29500.0
2008-08-04 14:40:00,56.73,56.82,56.7,56.77,33800.0,49.4295,49.508,49.4034,49.4644,33800.0
2008-08-04 14:50:00,56.77,56.88,56.73,56.88,27100.0,49.4644,49.5602,49.4295,49.5602,27100.0
2008-08-04 15:00:00,56.88,56.88,56.74,56.79,29500.0,49.5602,49.5602,49.4383,49.4818,29500.0
2008-08-04 15:10:00,56.79,56.89,56.79,56.89,37900.0,49.4818,49.569,49.4818,49.569,37900.0
2008-08-04 15:20:00,56.87,56.87,56.65,56.68,37100.0,49.5515,49.5515,49.3598,49.386,37100.0
2008-08-04 15:30:00,56.68,56.85,56.64,56.76,64300.0,49.386,49.5341,49.3511,49.4557,64300.0
2008-08-04 15:40:00,56.75,56.75,56.58,56.67,57900.0,49.447,49.447,49.2988,49.3773,57900.0
2008-08-04 15:50:00,56.66,56.66,56.53,56.56,68000.0,49.3686,49.3686,49.2553,49.2814,68000.0
2008-08-05 09:30:00,57.14,57.32,56.75,57.1,47900.0,49.7868,49.9436,49.447,49.7519,47900.0
2008-08-05 09:40:00,57.09,57.11,56.59,56.6,66600.0,49.7432,49.7606,49.3076,49.3163,66600.0
2008-08-05 09:50:00,56.62,56.7,56.58,56.6,53300.0,49.3337,49.4034,49.2988,49.3163,53300.0
2008-08-05 10:00:00,56.62,56.7,56.62,56.68,33400.0,49.3337,49.4034,49.3337,49.386,33400.0
2008-08-05 10:10:00,56.67,56.7,56.62,56.7,32800.0,49.3773,49.4034,49.3337,49.4034,32800.0
2008-08-05 10:20:00,56.69,56.7,56.62,56.66,38900.0,49.3947,49.4034,49.3337,49.3686,38900.0
2008-08-05 10:30:00,56.65,56.74,56.61,56.63,48100.0,49.3598,49.4383,49.325,49.3424,48100.0
2008-08-05 10:40:00,56.62,56.79,56.61,56.71,44700.0,49.3337,49.4818,49.325,49.4121,44700.0
2008-08-05 10:50:00,56.74,56.99,56.69,56.91,16600.0,49.4383,49.6561,49.3947,49.5864,16600.0
2008-08-05 11:00:00,56.93,56.95,56.84,56.9,28500.0,49.6038,49.6212,49.5254,49.5777,28500.0
2008-08-05 11:10:00,56.9,56.93,56.85,56.9,45900.0,49.5777,49.6038,49.5341,49.5777,45900.0
2008-08-05 11:20:00,56.9,56.9,56.81,56.9,26500.0,49.5777,49.5777,49.4992,49.5777,26500.0
2008-08-05 11:30:00,56.89,56.9,56.73,56.78,31700.0,49.569,49.5777,49.4295,49.4731,31700.0
2008-08-05 11:40:00,56.76,56.82,56.75,56.79,59800.0,49.4557,49.508,49.447,49.4818,59800.0
2008-08-05 11:50:00,56.8,56.84,56.66,56.76,61300.0,49.4905,49.5254,49.3686,49.4557,61300.0
2008-08-05 12:00:00,56.76,56.78,56.73,56.74,31400.0,49.4557,49.4731,49.4295,49.4383,31400.0
2008-08-05 12:10:00,56.74,56.81,56.73,56.8,31600.0,49.4383,49.4992,49.4295,49.4905,31600.0
2008-08-05 12:20:00,56.81,56.98,56.81,56.98,17100.0,49.4992,49.6474,49.4992,49.6474,17100.0
2008-08-05 12:30:00,56.98,56.99,56.88,56.99,17900.0,49.6474,49.6561,49.5602,49.6561,17900.0
2008-08-05 12:40:00,56.99,56.99,56.88,56.97,21200.0,49.6561,49.6561,49.5602,49.6387,21200.0
2008-08-05 12:50:00,56.97,57.0,56.89,56.92,25100.0,49.6387,49.6648,49.569,49.5951,25100.0
2008-08-05 13:00:00,56.93,56.95,56.9,56.95,29500.0,49.6038,49.6212,49.5777,49.6212,29500.0
2008-08-05 13:10:00,56.95,56.97,56.93,56.95,34900.0,49.6212,49.6387,49.6038,49.6212,34900.0
2008-08-05 13:20:00,56.94,56.97,56.86,56.89,24300.0,49.6125,49.6387,49.5428,49.569,24300.0
2008-08-05 13:30:00,56.88,57.05,56.88,56.88,25000.0,49.5602,49.7084,49.5602,49.5602,25000.0
2008-08-05 13:40:00,56.88,56.93,56.86,56.93,31400.0,49.5602,49.6038,49.5428,49.6038,31400.0
2008-08-05 13:50:00,56.93,56.99,56.92,56.98,21500.0,49.6038,49.6561,49.5951,49.6474,21500.0
2008-08-05 14:00:00,56.99,57.0,56.89,56.91,32800.0,49.6561,49.6648,49.569,49.5864,32800.0
2008-08-05 14:10:00,56.9,57.2,56.74,56.93,101500.0,49.5777,49.8391,49.4383,49.6038,101500.0
2008-08-05 14:20:00,56.92,57.1,56.86,57.1,50600.0,49.5951,49.7519,49.5428,49.7519,50600.0
2008-08-05 14:30:00,57.07,57.18,57.07,57.1,58800.0,49.7258,49.8216,49.7258,49.7519,58800.0
2008-08-05 14:40:00,57.1,57.15,57.05,57.11,72400.0,49.7519,49.7955,49.7084,49.7606,72400.0
2008-08-05 14:50:00,57.1,57.1,57.03,57.1,26500.0,49.7519,49.7519,49.6909,49.7519,26500.0
2008-08-05 15:00:00,57.1,57.29,57.08,57.22,52400.0,49.7519,49.9175,49.7345,49.8565,52400.0
2008-08-05 15:10:00,57.21,57.39,57.15,57.21,55900.0,49.8478,50.0046,49.7955,49.8478,55900.0
2008-08-05 15:20:00,57.2,57.23,57.13,57.22,36400.0,49.8391,49.8652,49.7781,49.8565,36400.0
2008-08-05 15:30:00,57.24,57.27,57.15,57.19,58900.0,49.8739,49.9001,49.7955,49.8303,58900.0
2008-08-05 15:40:00,57.18,57.53,57.17,57.37,162800.0,49.8216,50.1266,49.8129,49.9872,162800.0
2008-08-05 15:50:00,57.38,57.53,57.24,57.51,164400.0,49.9959,50.1266,49.8739,50.1092,164400.0
2008-08-06 09:30:00,57.42,57.66,56.69,57.3,56000.0,50.0307,50.2399,49.3947,49.9262,56000.0
2008-08-06 09:40:00,57.37,57.37,56.65,56.67,45700.0,49.9872,49.9872,49.3598,49.3773,45700.0
2008-08-06 09:50:00,56.67,56.75,56.56,56.59,64600.0,49.3773,49.447,49.2814,49.3076,64600.0
2008-08-06 10:00:00,56.57,56.67,56.55,56.62,47900.0,49.2901,49.3773,49.2727,49.3337,47900.0
2008-08-06 10:10:00,56.62,56.72,56.55,56.66,53300.0,49.3337,49.4208,49.2727,49.3686,53300.0
2008-08-06 10:20:00,56.66,56.66,56.4,56.45,56500.0,49.3686,49.3686,49.142,49.1856,56500.0
2008-08-06 10:30:00,56.45,56.56,56.36,56.44,61300.0,49.1856,49.2814,49.1072,49.1769,61300.0
2008-08-06 10:40:00,56.44,56.49,56.32,56.47,43100.0,49.1769,49.2204,49.0723,49.203,43100.0
2008-08-06 10:50:00,56.48,56.5,56.4,56.42,34000.0,49.2117,49.2291,49.142,49.1594,34000.0
2008-08-06 11:00:00,56.42,56.46,56.3,56.33,41400.0,49.1594,49.1943,49.0549,49.081,41400.0
2008-08-06 11:10:00,56.33,56.5,56.25,56.37,39000.0,49.081,49.2291,49.0113,49.1159,39000.0
2008-08-06 11:20:00,56.38,56.55,56.37,56.54,24300.0,49.1246,49.2727,49.1159,49.264,24300.0
2008-08-06 11:30:00,56.53,56.82,56.51,56.79,48300.0,49.2553,49.508,49.2379,49.4818,48300.0
2008-08-06 11:40:00,56.79,56.85,56.71,56.83,30100.0,49.4818,49.5341,49.4121,49.5167,30100.0
2008-08-06 11:50:00,56.82,56.83,56.44,56.46,27400.0,49.508,49.5167,49.1769,49.1943,27400.0
2008-08-06 12:00:00,56.48,56.51,56.36,56.36,24400.0,49.2117,49.2379,49.1072,49.1072,24400.0
2008-08-06 12:10:00,56.36,56.39,56.3,56.35,24900.0,49.1072,49.1333,49.0549,49.0984,24900.0
2008-08-06 12:20:00,56.36,56.45,56.34,56.42,29800.0,49.1072,49.1856,49.0897,49.1594,29800.0
2008-08-06 12:30:00,56.43,56.47,56.42,56.45,27100.0,49.1681,49.203,49.1594,49.1856,27100.0
2008-08-06 12:40:00,56.46,56.6,56.45,56.53,18800.0,49.1943,49.3163,49.1856,49.2553,18800.0
2008-08-06 12:50:00,56.52,56.53,56.44,56.45,19400.0,49.2466,49.2553,49.1769,49.1856,19400.0
2008-08-06 13:00:00,56.44,56.53,56.44,56.49,24300.0,49.1769,49.2553,49.1769,49.2204,24300.0
2008-08-06 13:10:00,56.49,56.5,56.44,56.47,23300.0,49.2204,49.2291,49.1769,49.203,23300.0
2008-08-06 13:20:00,56.47,56.54,56.44,56.5,13800.0,49.203,49.264,49.1769,49.2291,13800.0
2008-08-06 13:30:00,56.5,56.57,56.5,56.56,12400.0,49.2291,49.2901,49.2291,49.2814,12400.0
2008-08-06 13:40:00,56.56,56.59,56.5,56.53,26100.0,49.2814,49.3076,49.2291,49.2553,26100.0
2008-08-06 13:50:00,56.52,56.53,56.4,56.42,27500.0,49.2466,49.2553,49.142,49.1594,27500.0
2008-08-06 14:00:00,56.42,56.43,56.34,56.37,32000.0,49.1594,49.1681,49.0897,49.1159,32000.0
2008-08-06 14:10:00,56.37,56.52,56.35,56.46,31000.0,49.1159,49.2466,49.0984,49.1943,31000.0
2008-08-06 14:20:00,56.47,56.54,56.34,56.34,52500.0,49.203,49.264,49.0897,49.0897,52500.0
2008-08-06 14:30:00,56.36,56.43,56.3,56.4,47600.0,49.1072,49.1681,49.0549,49.142,47600.0
2008-08-06 14:40:00,56.39,56.45,56.3,56.39,131200.0,49.1333,49.1856,49.0549,49.1333,131200.0
2008-08-06 14:50:00,56.39,56.42,56.21,56.24,97200.0,49.1333,49.1594,48.9765,49.0026,97200.0
2008-08-06 15:00:00,56.24,56.28,56.11,56.13,177000.0,49.0026,49.0375,48.8893,48.9068,177000.0
2008-08-06 15:10:00,56.13,56.15,55.99,56.02,73600.0,48.9068,48.9242,48.7848,48.8109,73600.0
2008-08-06 15:20:00,56.02,56.06,55.98,56.06,62800.0,48.8109,48.8458,48.7761,48.8458,62800.0
2008-08-06 15:30:00,56.05,56.07,55.99,55.99,97000.0,48.8371,48.8545,48.7848,48.7848,97000.0
2008-08-06 15:40:00,56.01,56.02,55.96,56.01,202800.0,48.8022,48.8109,48.7586,48.8022,202800.0
2008-08-06 15:50:00,56.0,56.09,55.92,56.03,388700.0,48.7935,48.8719,48.7238,48.8196,388700.0
2008-08-07 09:30:00,55.58,55.77,55.11,55.26,116200.0,48.4275,48.5931,48.018,48.1487,116200.0
2008-08-07 09:40:00,55.32,55.46,55.03,55.23,88900.0,48.201,48.323,47.9483,48.1226,88900.0
2008-08-07 09:50:00,55.19,55.24,55.01,55.16,69100.0,48.0877,48.1313,47.9309,48.0616,69100.0
2008-08-07 10:00:00,55.16,55.24,55.07,55.18,65800.0,48.0616,48.1313,47.9832,48.079,65800.0
2008-08-07 10:10:00,55.16,55.43,55.15,55.43,117500.0,48.0616,48.2968,48.0529,48.2968,117500.0
2008-08-07 10:20:00,55.42,55.5,55.26,55.47,49800.0,48.2881,48.3578,48.1487,48.3317,49800.0
2008-08-07 10:30:00,55.47,55.48,55.25,55.28,43600.0,48.3317,48.3404,48.14,48.1661,43600.0
2008-08-07 10:40:00,55.28,55.45,55.19,55.45,55500.0,48.1661,48.3143,48.0877,48.3143,55500.0
2008-08-07 10:50:00,55.47,55.62,55.39,55.49,36400.0,48.3317,48.4624,48.262,48.3491,36400.0
2008-08-07 11:00:00,55.51,55.67,55.47,55.67,94700.0,48.3665,48.506,48.3317,48.506,94700.0
2008-08-07 11:10:00,55.67,55.78,55.67,55.67,66100.0,48.506,48.6018,48.506,48.506,66100.0
2008-08-07 11:20:00,55.67,55.85,55.67,55.85,41200.0,48.506,48.6628,48.506,48.6628,41200.0
2008-08-07 11:30:00,55.85,56.03,55.79,55.96,42200.0,48.6628,48.8196,48.6105,48.7586,42200.0
2008-08-07 11:40:00,55.97,55.98,55.88,55.97,36800.0,48.7673,48.7761,48.6889,48.7673,36800.0
2008-08-07 11:50:00,55.97,56.01,55.88,55.93,349000.0,48.7673,48.8022,48.6889,48.7325,349000.0
2008-08-07 12:00:00,55.94,56.03,55.91,56.02,45500.0,48.7412,48.8196,48.7151,48.8109,45500.0
2008-08-07 12:10:00,56.02,56.02,55.98,55.99,27000.0,48.8109,48.8109,48.7761,48.7848,27000.0
2008-08-07 12:20:00,55.99,56.01,55.94,55.95,35600.0,48.7848,48.8022,48.7412,48.7499,35600.0
2008-08-07 12:30:00,55.95,55.96,55.85,55.85,30100.0,48.7499,48.7586,48.6628,48.6628,30100.0
2008-08-07 12:40:00,55.84,55.86,55.74,55.76,34500.0,48.6541,48.6715,48.5669,48.5844,34500.0
2008-08-07 12:50:00,55.75,55.75,55.54,55.56,33200.0,48.5757,48.5757,48.3927,48.4101,33200.0
2008-08-07 13:00:00,55.58,55.58,55.48,55.49,30500.0,48.4275,48.4275,48.3404,48.3491,30500.0
2008-08-07 13:10:00,55.5,55.59,55.49,55.54,33400.0,48.3578,48.4362,48.3491,48.3927,33400.0
2008-08-07 13:20:00,55.54,55.56,55.48,55.52,20100.0,48.3927,48.4101,48.3404,48.3753,20100.0
2008-08-07 13:30:00,55.54,55.74,55.54,55.71,33200.0,48.3927,48.5669,48.3927,48.5408,33200.0
2008-08-07 13:40:00,55.72,55.85,55.65,55.77,30000.0,48.5495,48.6628,48.4885,48.5931,30000.0
2008-08-07 13:50:00,55.77,55.8,55.66,55.68,18400.0,48.5931,48.6192,48.4972,48.5147,18400.0
2008-08-07 14:00:00,55.68,55.69,55.58,55.58,20600.0,48.5147,48.5234,48.4275,48.4275,20600.0
2008-08-07 14:10:00,55.59,55.68,55.53,55.55,21300.0,48.4362,48.5147,48.384,48.4014,21300.0
2008-08-07 14:20:00,55.56,55.67,55.51,55.66,26200.0,48.4101,48.506,48.3665,48.4972,26200.0
2008-08-07 14:30:00,55.66,55.74,55.6,55.61,37400.0,48.4972,48.5669,48.445,48.4537,37400.0
2008-08-07 14:40:00,55.61,55.63,55.53,55.6,27900.0,48.4537,48.4711,48.384,48.445,27900.0
2008-08-07 14:50:00,55.61,55.66,55.52,55.52,37600.0,48.4537,48.4972,48.3753,48.3753,37600.0
2008-08-07 15:00:00,55.51,55.61,55.48,55.57,45900.0,48.3665,48.4537,48.3404,48.4188,45900.0
2008-08-07 15:10:00,55.56,55.56,55.38,55.46,46800.0,48.4101,48.4101,48.2533,48.323,46800.0
2008-08-07 15:20:00,55.45,55.47,55.34,55.41,57600.0,48.3143,48.3317,48.2184,48.2794,57600.0
2008-08-07 15:30:00,55.41,55.41,55.15,55.17,53600.0,48.2794,48.2794,48.0529,48.0703,53600.0
2008-08-07 15:40:00,55.16,55.2,55.04,55.08,60200.0,48.0616,48.0964,47.957,47.9919,60200.0
2008-08-07 15:50:00,55.1,55.12,54.93,55.01,104700.0,48.0093,48.0267,47.8612,47.9309,104700.0
2008-08-08 09:30:00,54.79,55.74,54.45,55.36,46400.0,47.7392,48.5669,47.443,48.2358,46400.0
2008-08-08 09:40:00,55.42,55.58,55.17,55.58,65900.0,48.2881,48.4275,48.0703,48.4275,65900.0
2008-08-08 09:50:00,55.6,55.93,55.52,55.82,61000.0,48.445,48.7325,48.3753,48.6366,61000.0
2008-08-08 10:00:00,55.8,56.24,55.79,56.2,69600.0,48.6192,49.0026,48.6105,48.9677,69600.0
2008-08-08 10:10:00,56.2,56.56,56.2,56.33,93300.0,48.9677,49.2814,48.9677,49.081,93300.0
2008-08-08 10:20:00,56.32,56.55,56.13,56.55,56500.0,49.0723,49.2727,48.9068,49.2727,56500.0
2008-08-08 10:30:00,56.55,56.59,56.42,56.49,57000.0,49.2727,49.3076,49.1594,49.2204,57000.0
2008-08-08 10:40:00,56.48,56.55,56.39,56.53,54000.0,49.2117,49.2727,49.1333,49.2553,54000.0
2008-08-08 10:50:00,56.53,56.64,56.48,56.48,32900.0,49.2553,49.3511,49.2117,49.2117,32900.0
2008-08-08 11:00:00,56.52,56.62,56.43,56.44,36700.0,49.2466,49.3337,49.1681,49.1769,36700.0
2008-08-08 11:10:00,56.44,56.62,56.35,56.35,28900.0,49.1769,49.3337,49.0984,49.0984,28900.0
2008-08-08 11:20:00,56.37,56.39,56.13,56.15,34300.0,49.1159,49.1333,48.9068,48.9242,34300.0
2008-08-08 11:30:00,56.15,56.35,56.11,56.16,23500.0,48.9242,49.0984,48.8893,48.9329,23500.0
2008-08-08 11:40:00,56.15,56.18,56.1,56.17,16800.0,48.9242,48.9503,48.8806,48.9416,16800.0
2008-08-08 11:50:00,56.2,56.27,56.17,56.24,22600.0,48.9677,49.0287,48.9416,49.0026,22600.0
2008-08-08 12:00:00,56.22,56.43,56.22,56.41,45900.0,48.9852,49.1681,48.9852,49.1507,45900.0
2008-08-08 12:10:00,56.41,56.62,56.41,56.57,17400.0,49.1507,49.3337,49.1507,49.2901,17400.0
2008-08-08 12:20:00,56.58,56.72,56.56,56.66,22700.0,49.2988,49.4208,49.2814,49.3686,22700.0
2008-08-08 12:30:00,56.63,56.63,56.56,56.6,20800.0,49.3424,49.3424,49.2814,49.3163,20800.0
2008-08-08 12:40:00,56.58,56.61,56.55,56.55,20500.0,49.2988,49.325,49.2727,49.2727,20500.0
2008-08-08 12:50:00,56.56,56.61,56.54,56.56,39700.0,49.2814,49.325,49.264,49.2814,39700.0
2008-08-08 13:00:00,56.56,56.61,56.55,56.55,37600.0,49.2814,49.325,49.2727,49.2727,37600.0
2008-08-08 13:10:00,56.54,56.61,56.5,56.58,21000.0,49.264,49.325,49.2291,49.2988,21000.0
2008-08-08 13:20:00,56.58,56.84,56.56,56.75,30500.0,49.2988,49.5254,49.2814,49.447,30500.0
2008-08-08 13:30:00,56.74,56.92,56.73,56.78,38300.0,49.4383,49.5951,49.4295,49.4731,38300.0
2008-08-08 13:40:00,56.78,56.84,56.75,56.8,26500.0,49.4731,49.5254,49.447,49.4905,26500.0
2008-08-08 13:50:00,56.81,56.87,56.74,56.8,51800.0,49.4992,49.5515,49.4383,49.4905,51800.0
2008-08-08 14:00:00,56.79,56.84,56.78,56.8,17400.0,49.4818,49.5254,49.4731,49.4905,17400.0
2008-08-08 14:10:00,56.81,56.94,56.8,56.9,68400.0,49.4992,49.6125,49.4905,49.5777,68400.0
2008-08-08 14:20:00,56.92,57.0,56.88,56.91,59300.0,49.5951,49.6648,49.5602,49.5864,59300.0
2008-08-08 14:30:00,56.92,56.92,56.86,56.88,208200.0,49.5951,49.5951,49.5428,49.5602,208200.0
2008-08-08 14:40:00,56.88,56.92,56.83,56.86,65900.0,49.5602,49.5951,49.5167,49.5428,65900.0
2008-08-08 14:50:00,56.85,56.9,56.72,56.76,65500.0,49.5341,49.5777,49.4208,49.4557,65500.0
2008-08-08 15:00:00,56.75,56.95,56.73,56.88,198000.0,49.447,49.6212,49.4295,49.5602,198000.0
2008-08-08 15:10:00,56.89,56.9,56.71,56.72,100600.0,49.569,49.5777,49.4121,49.4208,100600.0
2008-08-08 15:20:00,56.75,56.83,56.67,56.82,144000.0,49.447,49.5167,49.3773,49.508,144000.0
2008-08-08 15:30:00,56.82,57.1,56.82,57.04,127100.0,49.508,49.7519,49.508,49.6997,127100.0
2008-08-08 15:40:00,57.05,57.15,56.92,56.94,112700.0,49.7084,49.7955,49.5951,49.6125,112700.0
2008-08-08 15:50:00,56.95,57.01,56.85,56.97,176200.0,49.6212,49.6735,49.5341,49.6387,176200.0
2008-08-11 09:30:00,56.84,56.93,56.6,56.87,31100.0,49.5254,49.6038,49.3163,49.5515,31100.0
2008-08-11 09:40:00,56.89,56.89,56.52,56.65,146100.0,49.569,49.569,49.2466,49.3598,146100.0
2008-08-11 09:50:00,56.65,56.66,56.6,56.63,55600.0,49.3598,49.3686,49.3163,49.3424,55600.0
2008-08-11 10:00:00,56.64,56.65,56.38,56.43,63300.0,49.3511,49.3598,49.1246,49.1681,63300.0
2008-08-11 10:10:00,56.43,56.59,56.36,56.56,67600.0,49.1681,49.3076,49.1072,49.2814,67600.0
2008-08-11 10:20:00,56.56,56.59,56.44,56.48,52300.0,49.2814,49.3076,49.1769,49.2117,52300.0
2008-08-11 10:30:00,56.47,56.5,56.36,56.36,35800.0,49.203,49.2291,49.1072,49.1072,35800.0
2008-08-11 10:40:00,56.36,56.61,56.34,56.61,25400.0,49.1072,49.325,49.0897,49.325,25400.0
2008-08-11 10:50:00,56.6,56.63,56.5,56.5,31000.0,49.3163,49.3424,49.2291,49.2291,31000.0
2008-08-11 11:00:00,56.5,56.56,56.5,56.51,45900.0,49.2291,49.2814,49.2291,49.2379,45900.0
2008-08-11 11:10:00,56.5,56.52,56.48,56.52,40900.0,49.2291,49.2466,49.2117,49.2466,40900.0
2008-08-11 11:20:00,56.51,56.54,56.42,56.52,27200.0,49.2379,49.264,49.1594,49.2466,27200.0
2008-08-11 11:30:00,56.53,56.59,56.53,56.59,20200.0,49.2553,49.3076,49.2553,49.3076,20200.0
2008-08-11 11:40:00,56.59,56.61,56.56,56.57,57100.0,49.3076,49.325,49.2814,49.2901,57100.0
2008-08-11 11:50:00,56.57,56.65,56.56,56.57,21100.0,49.2901,49.3598,49.2814,49.2901,21100.0
2008-08-11 12:00:00,56.58,56.65,56.53,56.53,28900.0,49.2988,49.3598,49.2553,49.2553,28900.0
2008-08-11 12:10:00,56.53,56.62,56.52,56.62,18400.0,49.2553,49.3337,49.2466,49.3337,18400.0
2008-08-11 12:20:00,56.62,56.64,56.6,56.62,23200.0,49.3337,49.3511,49.3163,49.3337,23200.0
2008-08-11 12:30:00,56.64,56.68,56.63,56.67,14500.0,49.3511,49.386,49.3424,49.3773,14500.0
2008-08-11 12:40:00,56.67,56.67,56.57,56.6,19500.0,49.3773,49.3773,49.2901,49.3163,19500.0
2008-08-11 12:50:00,56.6,56.67,56.59,56.67,24000.0,49.3163,49.3773,49.3076,49.3773,24000.0
2008-08-11 13:00:00,56.66,56.67,56.59,56.6,26200.0,49.3686,49.3773,49.3076,49.3163,26200.0
2008-08-11 13:10:00,56.61,56.63,56.57,56.58,26400.0,49.325,49.3424,49.2901,49.2988,26400.0
2008-08-11 13:20:00,56.59,56.59,56.5,56.52,32400.0,49.3076,49.3076,49.2291,49.2466,32400.0
2008-08-11 13:30:00,56.53,56.61,56.47,56.59,39300.0,49.2553,49.325,49.203,49.3076,39300.0
2008-08-11 13:40:00,56.6,56.6,56.52,56.57,17500.0,49.3163,49.3163,49.2466,49.2901,17500.0
2008-08-11 13:50:00,56.57,56.6,56.53,56.53,26400.0,49.2901,49.3163,49.2553,49.2553,26400.0
2008-08-11 14:00:00,56.54,56.58,56.46,56.58,44900.0,49.264,49.2988,49.1943,49.2988,44900.0
2008-08-11 14:10:00,56.57,56.59,56.52,56.55,34700.0,49.2901,49.3076,49.2466,49.2727,34700.0
2008-08-11 14:20:00,56.52,56.56,56.46,56.46,35900.0,49.2466,49.2814,49.1943,49.1943,35900.0
2008-08-11 14:30:00,56.46,56.57,56.36,56.38,41300.0,49.1943,49.2901,49.1072,49.1246,41300.0
2008-08-11 14:40:00,56.36,56.36,56.24,56.24,52400.0,49.1072,49.1072,49.0026,49.0026,52400.0
2008-08-11 14:50:00,56.25,56.26,56.07,56.19,68100.0,49.0113,49.02,48.8545,48.959,68100.0
2008-08-11 15:00:00,56.19,56.49,56.19,56.42,47500.0,48.959,49.2204,48.959,49.1594,47500.0
2008-08-11 15:10:00,56.42,56.45,56.2,56.2,31300.0,49.1594,49.1856,48.9677,48.9677,31300.0
2008-08-11 15:20:00,56.21,56.25,56.15,56.18,49600.0,48.9765,49.0113,48.9242,48.9503,49600.0
2008-08-11 15:30:00,56.17,56.18,55.97,56.02,86500.0,48.9416,48.9503,48.7673,48.8109,86500.0
2008-08-11 15:40:00,56.01,56.05,55.94,55.99,106300.0,48.8022,48.8371,48.7412,48.7848,106300.0
2008-08-11 15:50:00,56.01,56.21,56.0,56.21,118700.0,48.8022,48.9765,48.7935,48.9765,118700.0
2008-08-12 09:30:00,56.16,56.37,56.07,56.18,17500.0,48.9329,49.1159,48.8545,48.9503,17500.0
2008-08-12 09:40:00,56.15,56.3,56.07,56.07,30000.0,48.9242,49.0549,48.8545,48.8545,30000.0
2008-08-12 09:50:00,56.06,56.14,55.89,56.02,57400.0,48.8458,48.9155,48.6976,48.8109,57400.0
2008-08-12 10:00:00,56.03,56.17,56.0,56.0,43200.0,48.8196,48.9416,48.7935,48.7935,43200.0
2008-08-12 10:10:00,56.04,56.07,55.98,55.99,48100.0,48.8283,48.8545,48.7761,48.7848,48100.0
2008-08-12 10:20:00,55.98,56.03,55.91,55.93,33600.0,48.7761,48.8196,48.7151,48.7325,33600.0
2008-08-12 10:30:00,55.93,55.97,55.86,55.92,18200.0,48.7325,48.7673,48.6715,48.7238,18200.0
2008-08-12 10:40:00,55.91,56.02,55.9,56.02,38100.0,48.7151,48.8109,48.7064,48.8109,38100.0
2008-08-12 10:50:00,56.02,56.02,55.9,55.98,28400.0,48.8109,48.8109,48.7064,48.7761,28400.0
2008-08-12 11:00:00,55.99,56.04,55.89,56.04,40500.0,48.7848,48.8283,48.6976,48.8283,40500.0
2008-08-12 11:10:00,56.04,56.14,56.01,56.11,36500.0,48.8283,48.9155,48.8022,48.8893,36500.0
2008-08-12 11:20:00,56.13,56.46,56.07,56.44,46400.0,48.9068,49.1943,48.8545,49.1769,46400.0
2008-08-12 11:30:00,56.44,56.45,56.1,56.1,30400.0,49.1769,49.1856,48.8806,48.8806,30400.0
2008-08-12 11:40:00,56.1,56.19,56.07,56.1,29400.0,48.8806,48.959,48.8545,48.8806,29400.0
2008-08-12 11:50:00,56.11,56.23,56.08,56.15,28400.0,48.8893,48.9939,48.8632,48.9242,28400.0
2008-08-12 12:00:00,56.15,56.25,56.12,56.18,17900.0,48.9242,49.0113,48.898,48.9503,17900.0
2008-08-12 12:10:00,56.17,56.31,56.17,56.31,24400.0,48.9416,49.0636,48.9416,49.0636,24400.0
2008-08-12 12:20:00,56.31,56.31,56.18,56.22,14800.0,49.0636,49.0636,48.9503,48.9852,14800.0
2008-08-12 12:30:00,56.25,56.29,56.06,56.08,30200.0,49.0113,49.0462,48.8458,48.8632,30200.0
2008-08-12 12:40:00,56.06,56.15,56.06,56.11,12400.0,48.8458,48.9242,48.8458,48.8893,12400.0
2008-08-12 12:50:00,56.09,56.19,56.08,56.19,12700.0,48.8719,48.959,48.8632,48.959,12700.0
2008-08-12 13:00:00,56.19,56.24,56.07,56.14,25200.0,48.959,49.0026,48.8545,48.9155,25200.0
2008-08-12 13:10:00,56.1,56.11,56.07,56.07,9400.0,48.8806,48.8893,48.8545,48.8545,9400.0
2008-08-12 13:20:00,56.07,56.18,56.07,56.14,20600.0,48.8545,48.9503,48.8545,48.9155,20600.0
2008-08-12 13:30:00,56.14,56.14,56.02,56.09,13100.0,48.9155,48.9155,48.8109,48.8719,13100.0
2008-08-12 13:40:00,56.09,56.12,56.04,56.07,13100.0,48.8719,48.898,48.8283,48.8545,13100.0
2008-08-12 13:50:00,56.06,56.07,55.97,56.02,20000.0,48.8458,48.8545,48.7673,48.8109,20000.0
2008-08-12 14:00:00,56.0,56.11,55.97,56.02,29500.0,48.7935,48.8893,48.7673,48.8109,29500.0
2008-08-12 14:10:00,56.02,56.09,56.02,56.06,14600.0,48.8109,48.8719,48.8109,48.8458,14600.0
2008-08-12 14:20:00,56.06,56.19,56.0,56.14,15600.0,48.8458,48.959,48.7935,48.9155,15600.0
2008-08-12 14:30:00,56.15,56.21,56.08,56.1,14500.0,48.9242,48.9765,48.8632,48.8806,14500.0
2008-08-12 14:40:00,56.1,56.18,56.07,56.18,14300.0,48.8806,48.9503,48.8545,48.9503,14300.0
2008-08-12 14:50:00,56.17,56.21,56.06,56.06,25600.0,48.9416,48.9765,48.8458,48.8458,25600.0
2008-08-12 15:00:00,56.06,56.1,55.96,56.03,37700.0,48.8458,48.8806,48.7586,48.8196,37700.0
2008-08-12 15:10:00,56.03,56.09,55.93,55.94,43300.0,48.8196,48.8719,48.7325,48.7412,43300.0
2008-08-12 15:20:00,55.94,55.95,55.84,55.84,23400.0,48.7412,48.7499,48.6541,48.6541,23400.0
2008-08-12 15:30:00,55.86,55.87,55.71,55.84,70400.0,48.6715,48.6802,48.5408,48.6541,70400.0
2008-08-12 15:40:00,55.83,56.01,55.8,56.01,72500.0,48.6454,48.8022,48.6192,48.8022,72500.0
2008-08-12 15:50:00,55.99,56.06,55.91,56.04,155400.0,48.7848,48.8458,48.7151,48.8283,155400.0
2008-08-13 09:30:00,56.04,56.39,55.72,56.0,64000.0,48.8283,49.1333,48.5495,48.7935,64000.0
2008-08-13 09:40:00,55.99,56.0,55.8,55.9,69500.0,48.7848,48.7935,48.6192,48.7064,69500.0
2008-08-13 09:50:00,55.91,56.08,55.8,56.06,23800.0,48.7151,48.8632,48.6192,48.8458,23800.0
2008-08-13 10:00:00,56.08,56.14,55.95,56.07,30200.0,48.8632,48.9155,48.7499,48.8545,30200.0
2008-08-13 10:10:00,56.07,56.14,56.06,56.09,17300.0,48.8545,48.9155,48.8458,48.8719,17300.0
2008-08-13 10:20:00,56.09,56.2,56.07,56.1,41300.0,48.8719,48.9677,48.8545,48.8806,41300.0
2008-08-13 10:30:00,56.1,56.15,55.9,55.99,43100.0,48.8806,48.9242,48.7064,48.7848,43100.0
2008-08-13 10:40:00,55.98,56.08,55.95,56.04,25600.0,48.7761,48.8632,48.7499,48.8283,25600.0
2008-08-13 10:50:00,56.05,56.07,55.97,56.05,19200.0,48.8371,48.8545,48.7673,48.8371,19200.0
2008-08-13 11:00:00,56.07,56.13,55.85,55.85,20400.0,48.8545,48.9068,48.6628,48.6628,20400.0
2008-08-13 11:10:00,55.85,56.09,55.85,56.08,33500.0,48.6628,48.8719,48.6628,48.8632,33500.0
2008-08-13 11:20:00,56.08,56.09,55.95,56.02,15300.0,48.8632,48.8719,48.7499,48.8109,15300.0
2008-08-13 11:30:00,55.99,56.01,55.94,55.95,25100.0,48.7848,48.8022,48.7412,48.7499,25100.0
2008-08-13 11:40:00,55.95,55.95,55.75,55.75,21200.0,48.7499,48.7499,48.5757,48.5757,21200.0
2008-08-13 11:50:00,55.76,55.91,55.74,55.89,23300.0,48.5844,48.7151,48.5669,48.6976,23300.0
2008-08-13 12:00:00,55.86,55.95,55.83,55.83,22600.0,48.6715,48.7499,48.6454,48.6454,22600.0
2008-08-13 12:10:00,55.79,55.87,55.76,55.81,16200.0,48.6105,48.6802,48.5844,48.6279,16200.0
2008-08-13 12:20:00,55.82,55.82,55.78,55.78,13200.0,48.6366,48.6366,48.6018,48.6018,13200.0
2008-08-13 12:30:00,55.78,55.9,55.76,55.87,17300.0,48.6018,48.7064,48.5844,48.6802,17300.0
2008-08-13 12:40:00,55.85,55.9,55.78,55.78,12200.0,48.6628,48.7064,48.6018,48.6018,12200.0
2008-08-13 12:50:00,55.77,55.8,55.74,55.78,14400.0,48.5931,48.6192,48.5669,48.6018,14400.0
2008-08-13 13:00:00,55.79,55.84,55.76,55.83,20900.0,48.6105,48.6541,48.5844,48.6454,20900.0
2008-08-13 13:10:00,55.83,55.86,55.74,55.82,15800.0,48.6454,48.6715,48.5669,48.6366,15800.0
2008-08-13 13:20:00,55.81,55.9,55.72,55.9,17500.0,48.6279,48.7064,48.5495,48.7064,17500.0
2008-08-13 13:30:00,55.9,56.1,55.9,56.08,16800.0,48.7064,48.8806,48.7064,48.8632,16800.0
2008-08-13 13:40:00,56.08,56.23,55.93,55.93,29800.0,48.8632,48.9939,48.7325,48.7325,29800.0
2008-08-13 13:50:00,55.92,56.24,55.92,56.24,24100.0,48.7238,49.0026,48.7238,49.0026,24100.0
2008-08-13 14:00:00,56.23,56.25,56.08,56.2,30800.0,48.9939,49.0113,48.8632,48.9677,30800.0
2008-08-13 14:10:00,56.21,56.23,56.13,56.21,15100.0,48.9765,48.9939,48.9068,48.9765,15100.0
2008-08-13 14:20:00,56.22,56.35,56.22,56.23,26100.0,48.9852,49.0984,48.9852,48.9939,26100.0
2008-08-13 14:30:00,56.19,56.33,56.19,56.32,21900.0,48.959,49.081,48.959,49.0723,21900.0
2008-08-13 14:40:00,56.31,56.51,56.31,56.48,44100.0,49.0636,49.2379,49.0636,49.2117,44100.0
2008-08-13 14:50:00,56.48,56.54,56.37,56.54,19400.0,49.2117,49.264,49.1159,49.264,19400.0
2008-08-13 15:00:00,56.54,56.57,56.47,56.49,38500.0,49.264,49.2901,49.203,49.2204,38500.0
2008-08-13 15:10:00,56.48,56.62,56.48,56.51,38400.0,49.2117,49.3337,49.2117,49.2379,38400.0
2008-08-13 15:20:00,56.51,56.53,56.36,56.41,29100.0,49.2379,49.2553,49.1072,49.1507,29100.0
2008-08-13 15:30:00,56.41,56.43,56.26,56.4,41400.0,49.1507,49.1681,49.02,49.142,41400.0
2008-08-13 15:40:00,56.41,56.5,56.35,56.35,80900.0,49.1507,49.2291,49.0984,49.0984,80900.0
2008-08-13 15:50:00,56.36,56.37,56.24,56.28,83900.0,49.1072,49.1159,49.0026,49.0375,83900.0
2008-08-14 09:30:00,55.97,56.11,55.76,55.8,43400.0,48.7673,48.8893,48.5844,48.6192,43400.0
2008-08-14 09:40:00,55.77,55.96,55.62,55.81,38200.0,48.5931,48.7586,48.4624,48.6279,38200.0
2008-08-14 09:50:00,55.81,55.92,55.66,55.92,43100.0,48.6279,48.7238,48.4972,48.7238,43100.0
2008-08-14 10:00:00,55.91,55.92,55.7,55.71,51600.0,48.7151,48.7238,48.5321,48.5408,51600.0
2008-08-14 10:10:00,55.71,55.76,55.7,55.71,21000.0,48.5408,48.5844,48.5321,48.5408,21000.0
2008-08-14 10:20:00,55.71,55.84,55.67,55.8,25400.0,48.5408,48.6541,48.506,48.6192,25400.0
2008-08-14 10:30:00,55.82,55.97,55.78,55.89,21300.0,48.6366,48.7673,48.6018,48.6976,21300.0
2008-08-14 10:40:00,55.9,56.14,55.9,56.08,26100.0,48.7064,48.9155,48.7064,48.8632,26100.0
2008-08-14 10:50:00,56.07,56.08,55.86,55.89,25200.0,48.8545,48.8632,48.6715,48.6976,25200.0
2008-08-14 11:00:00,55.91,56.04,55.91,56.03,37800.0,48.7151,48.8283,48.7151,48.8196,37800.0
2008-08-14 11:10:00,56.03,56.03,55.93,55.96,32900.0,48.8196,48.8196,48.7325,48.7586,32900.0
2008-08-14 11:20:00,55.96,56.07,55.93,55.96,34000.0,48.7586,48.8545,48.7325,48.7586,34000.0
2008-08-14 11:30:00,55.96,56.13,55.96,56.13,20500.0,48.7586,48.9068,48.7586,48.9068,20500.0
2008-08-14 11:40:00,56.13,56.2,56.05,56.17,22700.0,48.9068,48.9677,48.8371,48.9416,22700.0
2008-08-14 11:50:00,56.16,56.32,56.14,56.32,28100.0,48.9329,49.0723,48.9155,49.0723,28100.0
2008-08-14 12:00:00,56.31,56.46,56.31,56.41,29800.0,49.0636,49.1943,49.0636,49.1507,29800.0
2008-08-14 12:10:00,56.43,56.59,56.42,56.53,29500.0,49.1681,49.3076,49.1594,49.2553,29500.0
2008-08-14 12:20:00,56.51,56.55,56.4,56.45,13700.0,49.2379,49.2727,49.142,49.1856,13700.0
2008-08-14 12:30:00,56.43,56.62,56.43,56.53,29400.0,49.1681,49.3337,49.1681,49.2553,29400.0
2008-08-14 12:40:00,56.51,56.74,56.49,56.68,26600.0,49.2379,49.4383,49.2204,49.386,26600.0
2008-08-14 12:50:00,56.67,56.73,56.51,56.51,15700.0,49.3773,49.4295,49.2379,49.2379,15700.0
2008-08-14 13:00:00,56.52,56.59,56.52,56.56,15500.0,49.2466,49.3076,49.2466,49.2814,15500.0
2008-08-14 13:10:00,56.56,56.58,56.54,56.56,24200.0,49.2814,49.2988,49.264,49.2814,24200.0
2008-08-14 13:20:00,56.56,56.68,56.54,56.64,30200.0,49.2814,49.386,49.264,49.3511,30200.0
2008-08-14 13:30:00,56.65,56.67,56.55,56.58,28300.0,49.3598,49.3773,49.2727,49.2988,28300.0
2008-08-14 13:40:00,56.56,56.67,56.53,56.56,27200.0,49.2814,49.3773,49.2553,49.2814,27200.0
2008-08-14 13:50:00,56.57,56.59,56.45,56.48,14900.0,49.2901,49.3076,49.1856,49.2117,14900.0
2008-08-14 14:00:00,56.5,56.66,56.5,56.59,31800.0,49.2291,49.3686,49.2291,49.3076,31800.0
2008-08-14 14:10:00,56.6,56.7,56.51,56.62,27400.0,49.3163,49.4034,49.2379,49.3337,27400.0
2008-08-14 14:20:00,56.63,56.63,56.5,56.52,28600.0,49.3424,49.3424,49.2291,49.2466,28600.0
2008-08-14 14:30:00,56.51,56.56,56.49,56.53,25800.0,49.2379,49.2814,49.2204,49.2553,25800.0
2008-08-14 14:40:00,56.52,56.65,56.44,56.45,33700.0,49.2466,49.3598,49.1769,49.1856,33700.0
2008-08-14 14:50:00,56.43,56.53,56.43,56.52,25700.0,49.1681,49.2553,49.1681,49.2466,25700.0
2008-08-14 15:00:00,56.51,56.57,56.41,56.53,46600.0,49.2379,49.2901,49.1507,49.2553,46600.0
2008-08-14 15:10:00,56.53,56.64,56.53,56.63,41200.0,49.2553,49.3511,49.2553,49.3424,41200.0
2008-08-14 15:20:00,56.63,56.69,56.52,56.53,37700.0,49.3424,49.3947,49.2466,49.2553,37700.0
2008-08-14 15:30:00,56.55,56.61,56.47,56.49,63500.0,49.2727,49.325,49.203,49.2204,63500.0
2008-08-14 15:40:00,56.48,56.53,56.37,56.37,70500.0,49.2117,49.2553,49.1159,49.1159,70500.0
2008-08-14 15:50:00,56.39,56.42,56.3,56.39,89800.0,49.1333,49.1594,49.0549,49.1333,89800.0
2008-08-15 09:30:00,56.51,56.98,56.51,56.87,256900.0,49.2379,49.6474,49.2379,49.5515,256900.0
2008-08-15 09:40:00,56.86,56.86,56.49,56.62,23900.0,49.5428,49.5428,49.2204,49.3337,23900.0
2008-08-15 09:50:00,56.64,57.33,56.59,57.14,76500.0,49.3511,49.9523,49.3076,49.7868,76500.0
2008-08-15 10:00:00,57.12,57.31,56.89,56.96,55100.0,49.7694,49.9349,49.569,49.6299,55100.0
2008-08-15 10:10:00,56.95,57.15,56.93,57.05,42000.0,49.6212,49.7955,49.6038,49.7084,42000.0
2008-08-15 10:20:00,57.03,57.16,56.99,57.13,21000.0,49.6909,49.8042,49.6561,49.7781,21000.0
2008-08-15 10:30:00,57.1,57.3,57.08,57.26,46000.0,49.7519,49.9262,49.7345,49.8913,46000.0
2008-08-15 10:40:00,57.26,57.5,57.24,57.5,40900.0,49.8913,50.1005,49.8739,50.1005,40900.0
2008-08-15 10:50:00,57.5,57.87,57.49,57.82,71300.0,50.1005,50.4228,50.0917,50.3793,71300.0
2008-08-15 11:00:00,57.83,57.84,57.69,57.8,87300.0,50.388,50.3967,50.266,50.3618,87300.0
2008-08-15 11:10:00,57.81,57.92,57.69,57.8,50300.0,50.3706,50.4664,50.266,50.3618,50300.0
2008-08-15 11:20:00,57.8,57.9,57.72,57.81,64200.0,50.3618,50.449,50.2921,50.3706,64200.0
2008-08-15 11:30:00,57.81,57.82,57.61,57.61,302100.0,50.3706,50.3793,50.1963,50.1963,302100.0
2008-08-15 11:40:00,57.62,57.62,57.38,57.43,38500.0,50.205,50.205,49.9959,50.0395,38500.0
2008-08-15 11:50:00,57.44,57.5,57.36,57.41,30400.0,50.0482,50.1005,49.9785,50.022,30400.0
2008-08-15 12:00:00,57.42,57.42,57.28,57.28,30600.0,50.0307,50.0307,49.9088,49.9088,30600.0
2008-08-15 12:10:00,57.29,57.3,57.15,57.21,44500.0,49.9175,49.9262,49.7955,49.8478,44500.0
2008-08-15 12:20:00,57.21,57.3,57.19,57.22,41700.0,49.8478,49.9262,49.8303,49.8565,41700.0
2008-08-15 12:30:00,57.23,57.46,57.22,57.44,33800.0,49.8652,50.0656,49.8565,50.0482,33800.0
2008-08-15 12:40:00,57.45,57.46,57.32,57.32,36900.0,50.0569,50.0656,49.9436,49.9436,36900.0
2008-08-15 12:50:00,57.34,57.35,57.25,57.28,23600.0,49.961,49.9698,49.8826,49.9088,23600.0
2008-08-15 13:00:00,57.28,57.34,57.24,57.28,30300.0,49.9088,49.961,49.8739,49.9088,30300.0
2008-08-15 13:10:00,57.28,57.29,57.19,57.26,14300.0,49.9088,49.9175,49.8303,49.8913,14300.0
2008-08-15 13:20:00,57.27,57.32,57.23,57.23,19600.0,49.9001,49.9436,49.8652,49.8652,19600.0
2008-08-15 13:30:00,57.24,57.3,57.21,57.21,19700.0,49.8739,49.9262,49.8478,49.8478,19700.0
2008-08-15 13:40:00,57.21,57.21,57.12,57.14,54600.0,49.8478,49.8478,49.7694,49.7868,54600.0
2008-08-15 13:50:00,57.14,57.17,57.07,57.1,56600.0,49.7868,49.8129,49.7258,49.7519,56600.0
2008-08-15 14:00:00,57.12,57.16,57.07,57.1,26000.0,49.7694,49.8042,49.7258,49.7519,26000.0
2008-08-15 14:10:00,57.11,57.19,57.09,57.14,26700.0,49.7606,49.8303,49.7432,49.7868,26700.0
2008-08-15 14:20:00,57.14,57.16,57.03,57.04,23800.0,49.7868,49.8042,49.6909,49.6997,23800.0
2008-08-15 14:30:00,57.06,57.16,57.05,57.12,51500.0,49.7171,49.8042,49.7084,49.7694,51500.0
2008-08-15 14:40:00,57.12,57.12,57.05,57.1,16300.0,49.7694,49.7694,49.7084,49.7519,16300.0
2008-08-15 14:50:00,57.1,57.13,57.06,57.06,19600.0,49.7519,49.7781,49.7171,49.7171,19600.0
2008-08-15 15:00:00,57.07,57.17,57.05,57.13,55800.0,49.7258,49.8129,49.7084,49.7781,55800.0
2008-08-15 15:10:00,57.15,57.15,57.07,57.14,33000.0,49.7955,49.7955,49.7258,49.7868,33000.0
2008-08-15 15:20:00,57.15,57.23,57.13,57.23,35700.0,49.7955,49.8652,49.7781,49.8652,35700.0
2008-08-15 15:30:00,57.23,57.32,57.21,57.28,40200.0,49.8652,49.9436,49.8478,49.9088,40200.0
2008-08-15 15:40:00,57.29,57.35,57.24,57.25,59000.0,49.9175,49.9698,49.8739,49.8826,59000.0
2008-08-15 15:50:00,57.27,57.32,57.23,57.25,81200.0,49.9001,49.9436,49.8652,49.8826,81200.0
2008-08-18 09:30:00,57.43,57.92,57.15,57.22,53100.0,50.0395,50.4664,49.7955,49.8565,53100.0
2008-08-18 09:40:00,57.2,57.26,56.76,56.8,42500.0,49.8391,49.8913,49.4557,49.4905,42500.0
2008-08-18 09:50:00,56.81,56.87,56.58,56.68,37800.0,49.4992,49.5515,49.2988,49.386,37800.0
2008-08-18 10:00:00,56.68,56.68,56.33,56.58,46800.0,49.386,49.386,49.081,49.2988,46800.0
2008-08-18 10:10:00,56.55,56.65,56.39,56.54,39900.0,49.2727,49.3598,49.1333,49.264,39900.0
2008-08-18 10:20:00,56.56,56.7,56.54,56.65,31300.0,49.2814,49.4034,49.264,49.3598,31300.0
2008-08-18 10:30:00,56.65,56.72,56.62,56.66,32200.0,49.3598,49.4208,49.3337,49.3686,32200.0
2008-08-18 10:40:00,56.66,56.67,56.59,56.65,19100.0,49.3686,49.3773,49.3076,49.3598,19100.0
2008-08-18 10:50:00,56.65,56.77,56.6,56.6,29600.0,49.3598,49.4644,49.3163,49.3163,29600.0
2008-08-18 11:00:00,56.6,56.64,56.5,56.5,43900.0,49.3163,49.3511,49.2291,49.2291,43900.0
2008-08-18 11:10:00,56.55,56.62,56.4,56.4,38900.0,49.2727,49.3337,49.142,49.142,38900.0
2008-08-18 11:20:00,56.45,56.55,56.37,56.43,53000.0,49.1856,49.2727,49.1159,49.1681,53000.0
2008-08-18 11:30:00,56.43,56.45,56.26,56.36,31900.0,49.1681,49.1856,49.02,49.1072,31900.0
2008-08-18 11:40:00,56.39,56.47,56.35,56.47,15500.0,49.1333,49.203,49.0984,49.203,15500.0
2008-08-18 11:50:00,56.47,56.61,56.34,56.34,19100.0,49.203,49.325,49.0897,49.0897,19100.0
2008-08-18 12:00:00,56.33,56.42,56.21,56.41,29100.0,49.081,49.1594,48.9765,49.1507,29100.0
2008-08-18 12:10:00,56.42,56.44,56.35,56.38,26500.0,49.1594,49.1769,49.0984,49.1246,26500.0
2008-08-18 12:20:00,56.39,56.42,56.36,56.37,25200.0,49.1333,49.1594,49.1072,49.1159,25200.0
2008-08-18 12:30:00,56.37,56.4,56.24,56.27,23100.0,49.1159,49.142,49.0026,49.0287,23100.0
2008-08-18 12:40:00,56.26,56.31,56.18,56.31,29700.0,49.02,49.0636,48.9503,49.0636,29700.0
2008-08-18 12:50:00,56.27,56.32,56.23,56.32,13100.0,49.0287,49.0723,48.9939,49.0723,13100.0
2008-08-18 13:00:00,56.32,56.52,56.31,56.5,19100.0,49.0723,49.2466,49.0636,49.2291,19100.0
2008-08-18 13:10:00,56.49,56.53,56.37,56.38,19400.0,49.2204,49.2553,49.1159,49.1246,19400.0
2008-08-18 13:20:00,56.38,56.5,56.37,56.49,10200.0,49.1246,49.2291,49.1159,49.2204,10200.0
2008-08-18 13:30:00,56.5,56.56,56.44,56.5,20800.0,49.2291,49.2814,49.1769,49.2291,20800.0
2008-08-18 13:40:00,56.5,56.54,56.46,56.51,24800.0,49.2291,49.264,49.1943,49.2379,24800.0
2008-08-18 13:50:00,56.5,56.55,56.49,56.5,24800.0,49.2291,49.2727,49.2204,49.2291,24800.0
2008-08-18 14:00:00,56.51,56.53,56.41,56.45,33000.0,49.2379,49.2553,49.1507,49.1856,33000.0
2008-08-18 14:10:00,56.4,56.45,56.36,56.39,27900.0,49.142,49.1856,49.1072,49.1333,27900.0
2008-08-18 14:20:00,56.39,56.42,56.34,56.38,38000.0,49.1333,49.1594,49.0897,49.1246,38000.0
2008-08-18 14:30:00,56.39,56.42,56.27,56.29,32500.0,49.1333,49.1594,49.0287,49.0462,32500.0
2008-08-18 14:40:00,56.3,56.44,56.29,56.41,33200.0,49.0549,49.1769,49.0462,49.1507,33200.0
2008-08-18 14:50:00,56.41,56.41,56.3,56.41,50200.0,49.1507,49.1507,49.0549,49.1507,50200.0
2008-08-18 15:00:00,56.4,56.41,56.19,56.34,41200.0,49.142,49.1507,48.959,49.0897,41200.0
2008-08-18 15:10:00,56.33,56.42,56.31,56.4,38800.0,49.081,49.1594,49.0636,49.142,38800.0
2008-08-18 15:20:00,56.4,56.49,56.34,56.39,38600.0,49.142,49.2204,49.0897,49.1333,38600.0
2008-08-18 15:30:00,56.38,56.49,56.31,56.45,67600.0,49.1246,49.2204,49.0636,49.1856,67600.0
2008-08-18 15:40:00,56.43,56.46,56.28,56.46,113200.0,49.1681,49.1943,49.0375,49.1943,113200.0
2008-08-18 15:50:00,56.46,56.56,56.37,56.48,115100.0,49.1943,49.2814,49.1159,49.2117,115100.0
2008-08-19 09:30:00,56.22,56.65,55.26,56.12,170200.0,48.9852,49.3598,48.1487,48.898,170200.0
2008-08-19 09:40:00,56.11,56.19,55.89,56.09,50000.0,48.8893,48.959,48.6976,48.8719,50000.0
2008-08-19 09:50:00,56.09,56.35,56.04,56.31,51500.0,48.8719,49.0984,48.8283,49.0636,51500.0
2008-08-19 10:00:00,56.34,56.56,56.25,56.47,50600.0,49.0897,49.2814,49.0113,49.203,50600.0
2008-08-19 10:10:00,56.5,56.88,56.49,56.83,68100.0,49.2291,49.5602,49.2204,49.5167,68100.0
2008-08-19 10:20:00,56.82,56.9,56.76,56.79,49200.0,49.508,49.5777,49.4557,49.4818,49200.0
2008-08-19 10:30:00,56.81,57.02,56.78,56.97,65800.0,49.4992,49.6822,49.4731,49.6387,65800.0
2008-08-19 10:40:00,56.97,57.21,56.95,57.13,70400.0,49.6387,49.8478,49.6212,49.7781,70400.0
2008-08-19 10:50:00,57.12,57.29,57.01,57.01,98800.0,49.7694,49.9175,49.6735,49.6735,98800.0
2008-08-19 11:00:00,57.04,57.04,56.8,56.8,33100.0,49.6997,49.6997,49.4905,49.4905,33100.0
2008-08-19 11:10:00,56.8,56.87,56.61,56.62,33600.0,49.4905,49.5515,49.325,49.3337,33600.0
2008-08-19 11:20:00,56.61,56.85,56.59,56.85,38600.0,49.325,49.5341,49.3076,49.5341,38600.0
2008-08-19 11:30:00,56.84,56.98,56.64,56.78,200600.0,49.5254,49.6474,49.3511,49.4731,200600.0
2008-08-19 11:40:00,56.77,56.9,56.68,56.69,28400.0,49.4644,49.5777,49.386,49.3947,28400.0
2008-08-19 11:50:00,56.67,56.73,56.59,56.69,57300.0,49.3773,49.4295,49.3076,49.3947,57300.0
2008-08-19 12:00:00,56.69,56.75,56.65,56.69,46300.0,49.3947,49.447,49.3598,49.3947,46300.0
2008-08-19 12:10:00,56.7,56.81,56.69,56.75,84700.0,49.4034,49.4992,49.3947,49.447,84700.0
2008-08-19 12:20:00,56.74,56.79,56.66,56.67,37000.0,49.4383,49.4818,49.3686,49.3773,37000.0
2008-08-19 12:30:00,56.67,56.76,56.58,56.7,26600.0,49.3773,49.4557,49.2988,49.4034,26600.0
2008-08-19 12:40:00,56.72,56.72,56.64,56.69,22300.0,49.4208,49.4208,49.3511,49.3947,22300.0
2008-08-19 12:50:00,56.69,56.72,56.55,56.55,23300.0,49.3947,49.4208,49.2727,49.2727,23300.0
2008-08-19 13:00:00,56.55,56.6,56.46,56.59,29500.0,49.2727,49.3163,49.1943,49.3076,29500.0
2008-08-19 13:10:00,56.59,56.7,56.58,56.65,25400.0,49.3076,49.4034,49.2988,49.3598,25400.0
2008-08-19 13:20:00,56.63,56.71,56.59,56.7,27600.0,49.3424,49.4121,49.3076,49.4034,27600.0
2008-08-19 13:30:00,56.71,56.74,56.63,56.65,16000.0,49.4121,49.4383,49.3424,49.3598,16000.0
2008-08-19 13:40:00,56.66,56.71,56.57,56.7,19400.0,49.3686,49.4121,49.2901,49.4034,19400.0
2008-08-19 13:50:00,56.7,56.72,56.55,56.61,19000.0,49.4034,49.4208,49.2727,49.325,19000.0
2008-08-19 14:00:00,56.61,56.66,56.53,56.58,49500.0,49.325,49.3686,49.2553,49.2988,49500.0
2008-08-19 14:10:00,56.59,56.64,56.49,56.51,17100.0,49.3076,49.3511,49.2204,49.2379,17100.0
2008-08-19 14:20:00,56.51,56.62,56.49,56.58,30700.0,49.2379,49.3337,49.2204,49.2988,30700.0
2008-08-19 14:30:00,56.57,56.67,56.54,56.58,40700.0,49.2901,49.3773,49.264,49.2988,40700.0
2008-08-19 14:40:00,56.58,56.65,56.55,56.63,14000.0,49.2988,49.3598,49.2727,49.3424,14000.0
2008-08-19 14:50:00,56.63,56.75,56.63,56.72,16600.0,49.3424,49.447,49.3424,49.4208,16600.0
2008-08-19 15:00:00,56.72,56.73,56.52,56.53,31300.0,49.4208,49.4295,49.2466,49.2553,31300.0
2008-08-19 15:10:00,56.54,56.66,56.53,56.63,38600.0,49.264,49.3686,49.2553,49.3424,38600.0
2008-08-19 15:20:00,56.63,56.76,56.58,56.72,35500.0,49.3424,49.4557,49.2988,49.4208,35500.0
2008-08-19 15:30:00,56.72,56.73,56.63,56.72,44200.0,49.4208,49.4295,49.3424,49.4208,44200.0
2008-08-19 15:40:00,56.71,56.73,56.6,56.61,65700.0,49.4121,49.4295,49.3163,49.325,65700.0
2008-08-19 15:50:00,56.6,56.69,56.53,56.56,124200.0,49.3163,49.3947,49.2553,49.2814,124200.0
2008-08-20 09:30:00,57.05,57.27,56.7,56.71,185100.0,49.7084,49.9001,49.4034,49.4121,185100.0
2008-08-20 09:40:00,56.75,56.83,56.6,56.8,67600.0,49.447,49.5167,49.3163,49.4905,67600.0
2008-08-20 09:50:00,56.77,56.77,56.46,56.54,29500.0,49.4644,49.4644,49.1943,49.264,29500.0
2008-08-20 10:00:00,56.56,56.56,56.32,56.46,28500.0,49.2814,49.2814,49.0723,49.1943,28500.0
2008-08-20 10:10:00,56.47,56.63,56.47,56.56,42700.0,49.203,49.3424,49.203,49.2814,42700.0
2008-08-20 10:20:00,56.57,56.72,56.5,56.69,28000.0,49.2901,49.4208,49.2291,49.3947,28000.0
2008-08-20 10:30:00,56.7,56.74,56.56,56.65,39500.0,49.4034,49.4383,49.2814,49.3598,39500.0
2008-08-20 10:40:00,56.67,56.82,56.57,56.76,22600.0,49.3773,49.508,49.2901,49.4557,22600.0
2008-08-20 10:50:00,56.77,56.95,56.77,56.81,102200.0,49.4644,49.6212,49.4644,49.4992,102200.0
2008-08-20 11:00:00,56.82,56.84,56.55,56.59,41400.0,49.508,49.5254,49.2727,49.3076,41400.0
2008-08-20 11:10:00,56.59,56.79,56.58,56.65,16600.0,49.3076,49.4818,49.2988,49.3598,16600.0
2008-08-20 11:20:00,56.65,56.82,56.65,56.82,18300.0,49.3598,49.508,49.3598,49.508,18300.0
2008-08-20 11:30:00,56.81,56.81,56.67,56.69,15000.0,49.4992,49.4992,49.3773,49.3947,15000.0
2008-08-20 11:40:00,56.71,56.8,56.66,56.74,22500.0,49.4121,49.4905,49.3686,49.4383,22500.0
2008-08-20 11:50:00,56.75,56.85,56.75,56.85,21300.0,49.447,49.5341,49.447,49.5341,21300.0
2008-08-20 12:00:00,56.83,56.85,56.71,56.8,35700.0,49.5167,49.5341,49.4121,49.4905,35700.0
2008-08-20 12:10:00,56.79,56.9,56.69,56.76,123300.0,49.4818,49.5777,49.3947,49.4557,123300.0
2008-08-20 12:20:00,56.77,56.83,56.75,56.76,76600.0,49.4644,49.5167,49.447,49.4557,76600.0
2008-08-20 12:30:00,56.75,56.78,56.68,56.75,15600.0,49.447,49.4731,49.386,49.447,15600.0
2008-08-20 12:40:00,56.75,56.85,56.69,56.7,18000.0,49.447,49.5341,49.3947,49.4034,18000.0
2008-08-20 12:50:00,56.68,56.85,56.68,56.74,57200.0,49.386,49.5341,49.386,49.4383,57200.0
2008-08-20 13:00:00,56.74,56.91,56.72,56.91,36100.0,49.4383,49.5864,49.4208,49.5864,36100.0
2008-08-20 13:10:00,56.91,57.0,56.9,56.93,18400.0,49.5864,49.6648,49.5777,49.6038,18400.0
2008-08-20 13:20:00,56.93,56.97,56.82,56.97,15500.0,49.6038,49.6387,49.508,49.6387,15500.0
2008-08-20 13:30:00,56.98,57.04,56.9,56.9,22200.0,49.6474,49.6997,49.5777,49.5777,22200.0
2008-08-20 13:40:00,56.9,57.04,56.88,56.99,118700.0,49.5777,49.6997,49.5602,49.6561,118700.0
2008-08-20 13:50:00,57.0,57.0,56.8,56.86,12700.0,49.6648,49.6648,49.4905,49.5428,12700.0
2008-08-20 14:00:00,56.86,56.86,56.76,56.81,28300.0,49.5428,49.5428,49.4557,49.4992,28300.0
2008-08-20 14:10:00,56.79,56.85,56.74,56.76,31000.0,49.4818,49.5341,49.4383,49.4557,31000.0
2008-08-20 14:20:00,56.74,56.8,56.71,56.72,19700.0,49.4383,49.4905,49.4121,49.4208,19700.0
2008-08-20 14:30:00,56.72,56.84,56.72,56.73,37700.0,49.4208,49.5254,49.4208,49.4295,37700.0
2008-08-20 14:40:00,56.71,56.8,56.7,56.71,28200.0,49.4121,49.4905,49.4034,49.4121,28200.0
2008-08-20 14:50:00,56.7,56.84,56.69,56.8,28900.0,49.4034,49.5254,49.3947,49.4905,28900.0
2008-08-20 15:00:00,56.8,56.86,56.7,56.73,33000.0,49.4905,49.5428,49.4034,49.4295,33000.0
2008-08-20 15:10:00,56.75,56.79,56.7,56.75,24000.0,49.447,49.4818,49.4034,49.447,24000.0
2008-08-20 15:20:00,56.75,56.85,56.7,56.77,35800.0,49.447,49.5341,49.4034,49.4644,35800.0
2008-08-20 15:30:00,56.76,56.83,56.68,56.8,64200.0,49.4557,49.5167,49.386,49.4905,64200.0
2008-08-20 15:40:00,56.78,56.9,56.77,56.83,75400.0,49.4731,49.5777,49.4644,49.5167,75400.0
2008-08-20 15:50:00,56.83,56.92,56.8,56.9,96900.0,49.5167,49.5951,49.4905,49.5777,96900.0
2008-08-21 09:30:00,56.69,56.69,56.21,56.38,29900.0,49.3947,49.3947,48.9765,49.1246,29900.0
2008-08-21 09:40:00,56.38,56.57,56.38,56.44,49600.0,49.1246,49.2901,49.1246,49.1769,49600.0
2008-08-21 09:50:00,56.44,57.16,56.44,57.11,86000.0,49.1769,49.8042,49.1769,49.7606,86000.0
2008-08-21 10:00:00,57.14,57.49,57.04,57.1,108900.0,49.7868,50.0917,49.6997,49.7519,108900.0
2008-08-21 10:10:00,57.1,57.21,56.98,57.19,34400.0,49.7519,49.8478,49.6474,49.8303,34400.0
2008-08-21 10:20:00,57.19,57.37,57.12,57.17,37500.0,49.8303,49.9872,49.7694,49.8129,37500.0
2008-08-21 10:30:00,57.15,57.21,56.93,56.99,39600.0,49.7955,49.8478,49.6038,49.6561,39600.0
2008-08-21 10:40:00,56.98,57.07,56.67,56.72,28200.0,49.6474,49.7258,49.3773,49.4208,28200.0
2008-08-21 10:50:00,56.75,56.83,56.65,56.77,14200.0,49.447,49.5167,49.3598,49.4644,14200.0
2008-08-21 11:00:00,56.76,56.8,56.6,56.63,18100.0,49.4557,49.4905,49.3163,49.3424,18100.0
2008-08-21 11:10:00,56.65,56.93,56.65,56.89,25000.0,49.3598,49.6038,49.3598,49.569,25000.0
2008-08-21 11:20:00,56.89,57.1,56.85,57.1,13200.0,49.569,49.7519,49.5341,49.7519,13200.0
2008-08-21 11:30:00,57.1,57.15,56.95,57.06,14500.0,49.7519,49.7955,49.6212,49.7171,14500.0
2008-08-21 11:40:00,57.05,57.31,57.03,57.19,22600.0,49.7084,49.9349,49.6909,49.8303,22600.0
2008-08-21 11:50:00,57.19,57.19,57.02,57.1,13200.0,49.8303,49.8303,49.6822,49.7519,13200.0
2008-08-21 12:00:00,57.1,57.19,57.1,57.14,12200.0,49.7519,49.8303,49.7519,49.7868,12200.0
2008-08-21 12:10:00,57.12,57.15,56.95,57.07,18900.0,49.7694,49.7955,49.6212,49.7258,18900.0
2008-08-21 12:20:00,57.05,57.05,56.93,56.93,17000.0,49.7084,49.7084,49.6038,49.6038,17000.0
2008-08-21 12:30:00,56.93,56.93,56.88,56.93,15400.0,49.6038,49.6038,49.5602,49.6038,15400.0
2008-08-21 12:40:00,56.92,56.95,56.86,56.95,12100.0,49.5951,49.6212,49.5428,49.6212,12100.0
2008-08-21 12:50:00,56.96,57.02,56.96,57.02,5800.0,49.6299,49.6822,49.6299,49.6822,5800.0
2008-08-21 13:00:00,57.02,57.13,57.0,57.12,18100.0,49.6822,49.7781,49.6648,49.7694,18100.0
2008-08-21 13:10:00,57.12,57.36,57.1,57.34,38100.0,49.7694,49.9785,49.7519,49.961,38100.0
2008-08-21 13:20:00,57.34,57.35,57.21,57.25,20100.0,49.961,49.9698,49.8478,49.8826,20100.0
2008-08-21 13:30:00,57.25,57.42,57.22,57.38,17400.0,49.8826,50.0307,49.8565,49.9959,17400.0
2008-08-21 13:40:00,57.37,57.37,57.23,57.29,6100.0,49.9872,49.9872,49.8652,49.9175,6100.0
2008-08-21 13:50:00,57.28,57.28,57.14,57.28,16000.0,49.9088,49.9088,49.7868,49.9088,16000.0
2008-08-21 14:00:00,57.27,57.36,57.27,57.3,16100.0,49.9001,49.9785,49.9001,49.9262,16100.0
2008-08-21 14:10:00,57.31,57.41,57.27,57.29,27000.0,49.9349,50.022,49.9001,49.9175,27000.0
2008-08-21 14:20:00,57.29,57.29,57.22,57.22,19700.0,49.9175,49.9175,49.8565,49.8565,19700.0
2008-08-21 14:30:00,57.22,57.35,57.21,57.35,20100.0,49.8565,49.9698,49.8478,49.9698,20100.0
2008-08-21 14:40:00,57.34,57.47,57.33,57.44,26900.0,49.961,50.0743,49.9523,50.0482,26900.0
2008-08-21 14:50:00,57.44,57.49,57.35,57.37,20200.0,50.0482,50.0917,49.9698,49.9872,20200.0
2008-08-21 15:00:00,57.37,57.46,57.37,57.42,30700.0,49.9872,50.0656,49.9872,50.0307,30700.0
2008-08-21 15:10:00,57.43,57.54,57.38,57.4,41400.0,50.0395,50.1353,49.9959,50.0133,41400.0
2008-08-21 15:20:00,57.4,57.46,57.34,57.44,47300.0,50.0133,50.0656,49.961,50.0482,47300.0
2008-08-21 15:30:00,57.43,57.48,57.34,57.46,37500.0,50.0395,50.083,49.961,50.0656,37500.0
2008-08-21 15:40:00,57.46,57.5,57.39,57.4,34400.0,50.0656,50.1005,50.0046,50.0133,34400.0
2008-08-21 15:50:00,57.39,57.39,57.3,57.38,64200.0,50.0046,50.0046,49.9262,49.9959,64200.0
2008-08-22 09:30:00,57.42,57.68,57.4,57.54,27400.0,50.0307,50.2573,50.0133,50.1353,27400.0
2008-08-22 09:40:00,57.53,57.91,57.52,57.89,26600.0,50.1266,50.4577,50.1179,50.4403,26600.0
2008-08-22 09:50:00,57.89,57.89,57.78,57.85,25500.0,50.4403,50.4403,50.3444,50.4054,25500.0
2008-08-22 10:00:00,57.87,57.99,57.76,57.93,32700.0,50.4228,50.5274,50.327,50.4751,32700.0
2008-08-22 10:10:00,57.95,58.08,57.9,57.99,90700.0,50.4925,50.6058,50.449,50.5274,90700.0
2008-08-22 10:20:00,57.99,58.24,57.99,58.22,24800.0,50.5274,50.7452,50.5274,50.7278,24800.0
2008-08-22 10:30:00,58.23,58.29,58.09,58.15,25900.0,50.7365,50.7888,50.6145,50.6668,25900.0
2008-08-22 10:40:00,58.15,58.33,58.14,58.29,26600.0,50.6668,50.8236,50.6581,50.7888,26600.0
2008-08-22 10:50:00,58.28,58.35,58.24,58.28,24000.0,50.7801,50.8411,50.7452,50.7801,24000.0
2008-08-22 11:00:00,58.29,58.33,58.24,58.24,17400.0,50.7888,50.8236,50.7452,50.7452,17400.0
2008-08-22 11:10:00,58.24,58.25,58.05,58.1,30200.0,50.7452,50.7539,50.5797,50.6232,30200.0
2008-08-22 11:20:00,58.1,58.23,58.1,58.1,15000.0,50.6232,50.7365,50.6232,50.6232,15000.0
2008-08-22 11:30:00,58.11,58.29,58.1,58.24,22200.0,50.632,50.7888,50.6232,50.7452,22200.0
2008-08-22 11:40:00,58.24,58.29,58.2,58.28,12500.0,50.7452,50.7888,50.7104,50.7801,12500.0
2008-08-22 11:50:00,58.28,58.31,58.25,58.31,16900.0,50.7801,50.8062,50.7539,50.8062,16900.0
2008-08-22 12:00:00,58.31,58.33,58.19,58.19,19500.0,50.8062,50.8236,50.7017,50.7017,19500.0
2008-08-22 12:10:00,58.19,58.26,58.14,58.14,23500.0,50.7017,50.7627,50.6581,50.6581,23500.0
2008-08-22 12:20:00,58.15,58.18,58.07,58.13,25300.0,50.6668,50.6929,50.5971,50.6494,25300.0
2008-08-22 12:30:00,58.14,58.15,58.02,58.05,24500.0,50.6581,50.6668,50.5535,50.5797,24500.0
2008-08-22 12:40:00,58.02,58.13,58.02,58.12,12100.0,50.5535,50.6494,50.5535,50.6407,12100.0
2008-08-22 12:50:00,58.1,58.18,58.09,58.18,12500.0,50.6232,50.6929,50.6145,50.6929,12500.0
2008-08-22 13:00:00,58.2,58.48,58.19,58.45,22200.0,50.7104,50.9543,50.7017,50.9282,22200.0
2008-08-22 13:10:00,58.45,58.53,58.4,58.43,23600.0,50.9282,50.9979,50.8846,50.9108,23600.0
2008-08-22 13:20:00,58.45,58.54,58.44,58.5,12700.0,50.9282,51.0066,50.9195,50.9718,12700.0
2008-08-22 13:30:00,58.51,58.51,58.41,58.51,27300.0,50.9805,50.9805,50.8933,50.9805,27300.0
2008-08-22 13:40:00,58.51,58.54,58.46,58.48,13200.0,50.9805,51.0066,50.9369,50.9543,13200.0
2008-08-22 13:50:00,58.5,58.62,58.48,58.58,19500.0,50.9718,51.0763,50.9543,51.0415,19500.0
2008-08-22 14:00:00,58.58,58.59,58.43,58.48,36100.0,51.0415,51.0502,50.9108,50.9543,36100.0
2008-08-22 14:10:00,58.48,58.5,58.4,58.48,29700.0,50.9543,50.9718,50.8846,50.9543,29700.0
2008-08-22 14:20:00,58.48,58.65,58.47,58.57,26300.0,50.9543,51.1025,50.9456,51.0328,26300.0
2008-08-22 14:30:00,58.59,58.69,58.55,58.64,32400.0,51.0502,51.1373,51.0153,51.0937,32400.0
2008-08-22 14:40:00,58.65,58.7,58.52,58.53,44100.0,51.1025,51.146,50.9892,50.9979,44100.0
2008-08-22 14:50:00,58.51,58.54,58.46,58.47,15300.0,50.9805,51.0066,50.9369,50.9456,15300.0
2008-08-22 15:00:00,58.48,58.54,58.41,58.44,24700.0,50.9543,51.0066,50.8933,50.9195,24700.0
2008-08-22 15:10:00,58.43,58.48,58.31,58.32,40600.0,50.9108,50.9543,50.8062,50.8149,40600.0
2008-08-22 15:20:00,58.33,58.36,58.29,58.3,41600.0,50.8236,50.8498,50.7888,50.7975,41600.0
2008-08-22 15:30:00,58.3,58.48,58.3,58.41,45300.0,50.7975,50.9543,50.7975,50.8933,45300.0
2008-08-22 15:40:00,58.42,58.42,58.25,58.33,56000.0,50.9021,50.9021,50.7539,50.8236,56000.0
2008-08-22 15:50:00,58.32,58.43,58.3,58.37,95200.0,50.8149,50.9108,50.7975,50.8585,95200.0
2008-08-25 09:30:00,58.43,59.29,58.14,58.36,49900.0,50.9108,51.6601,50.6581,50.8498,49900.0
2008-08-25 09:40:00,58.36,58.38,58.0,58.11,34900.0,50.8498,50.8672,50.5361,50.632,34900.0
2008-08-25 09:50:00,58.13,58.16,58.0,58.02,25900.0,50.6494,50.6755,50.5361,50.5535,25900.0
2008-08-25 10:00:00,58.04,58.28,58.03,58.2,35100.0,50.571,50.7801,50.5622,50.7104,35100.0
2008-08-25 10:10:00,58.23,58.38,58.2,58.26,24200.0,50.7365,50.8672,50.7104,50.7627,24200.0
2008-08-25 10:20:00,58.27,58.3,58.24,58.28,10800.0,50.7714,50.7975,50.7452,50.7801,10800.0
2008-08-25 10:30:00,58.28,58.28,58.15,58.17,26500.0,50.7801,50.7801,50.6668,50.6842,26500.0
2008-08-25 10:40:00,58.18,58.22,58.01,58.01,31900.0,50.6929,50.7278,50.5448,50.5448,31900.0
2008-08-25 10:50:00,58.0,58.05,58.0,58.01,39100.0,50.5361,50.5797,50.5361,50.5448,39100.0
2008-08-25 11:00:00,58.0,58.1,57.98,58.09,33300.0,50.5361,50.6232,50.5187,50.6145,33300.0
2008-08-25 11:10:00,58.07,58.16,58.07,58.08,30900.0,50.5971,50.6755,50.5971,50.6058,30900.0
2008-08-25 11:20:00,58.11,58.11,58.0,58.0,19400.0,50.632,50.632,50.5361,50.5361,19400.0
2008-08-25 11:30:00,58.0,58.03,57.99,58.0,20700.0,50.5361,50.5622,50.5274,50.5361,20700.0
2008-08-25 11:40:00,58.0,58.02,57.98,57.98,22100.0,50.5361,50.5535,50.5187,50.5187,22100.0
2008-08-25 11:50:00,57.98,58.0,57.85,57.86,64800.0,50.5187,50.5361,50.4054,50.4141,64800.0
2008-08-25 12:00:00,57.86,57.91,57.83,57.91,38800.0,50.4141,50.4577,50.388,50.4577,38800.0
2008-08-25 12:10:00,57.9,57.97,57.81,57.82,26100.0,50.449,50.51,50.3706,50.3793,26100.0
2008-08-25 12:20:00,57.8,57.81,57.75,57.75,25200.0,50.3618,50.3706,50.3183,50.3183,25200.0
2008-08-25 12:30:00,57.75,57.81,57.73,57.75,30700.0,50.3183,50.3706,50.3009,50.3183,30700.0
2008-08-25 12:40:00,57.75,57.81,57.72,57.75,19800.0,50.3183,50.3706,50.2921,50.3183,19800.0
2008-08-25 12:50:00,57.75,57.8,57.7,57.79,20600.0,50.3183,50.3618,50.2747,50.3531,20600.0
2008-08-25 13:00:00,57.79,57.93,57.79,57.92,17200.0,50.3531,50.4751,50.3531,50.4664,17200.0
2008-08-25 13:10:00,57.92,57.97,57.81,57.81,21100.0,50.4664,50.51,50.3706,50.3706,21100.0
2008-08-25 13:20:00,57.81,57.93,57.81,57.92,12800.0,50.3706,50.4751,50.3706,50.4664,12800.0
2008-08-25 13:30:00,57.89,57.9,57.84,57.85,7300.0,50.4403,50.449,50.3967,50.4054,7300.0
2008-08-25 13:40:00,57.85,57.89,57.77,57.77,14000.0,50.4054,50.4403,50.3357,50.3357,14000.0
2008-08-25 13:50:00,57.77,57.84,57.73,57.83,15100.0,50.3357,50.3967,50.3009,50.388,15100.0
2008-08-25 14:00:00,57.83,57.93,57.83,57.91,17700.0,50.388,50.4751,50.388,50.4577,17700.0
2008-08-25 14:10:00,57.92,57.97,57.85,57.96,24300.0,50.4664,50.51,50.4054,50.5013,24300.0
2008-08-25 14:20:00,57.96,58.03,57.95,57.98,22100.0,50.5013,50.5622,50.4925,50.5187,22100.0
2008-08-25 14:30:00,57.99,57.99,57.96,57.97,15200.0,50.5274,50.5274,50.5013,50.51,15200.0
2008-08-25 14:40:00,57.97,58.09,57.97,58.08,14900.0,50.51,50.6145,50.51,50.6058,14900.0
2008-08-25 14:50:00,58.09,58.09,57.99,58.01,29700.0,50.6145,50.6145,50.5274,50.5448,29700.0
2008-08-25 15:00:00,58.01,58.02,57.91,57.91,30800.0,50.5448,50.5535,50.4577,50.4577,30800.0
2008-08-25 15:10:00,57.92,57.97,57.86,57.89,27000.0,50.4664,50.51,50.4141,50.4403,27000.0
2008-08-25 15:20:00,57.89,57.93,57.8,57.8,29700.0,50.4403,50.4751,50.3618,50.3618,29700.0
2008-08-25 15:30:00,57.81,57.95,57.78,57.88,45000.0,50.3706,50.4925,50.3444,50.4316,45000.0
2008-08-25 15:40:00,57.87,57.95,57.8,57.85,49200.0,50.4228,50.4925,50.3618,50.4054,49200.0
2008-08-25 15:50:00,57.85,57.87,57.82,57.84,82600.0,50.4054,50.4228,50.3793,50.3967,82600.0
2008-08-26 09:30:00,57.86,57.86,57.36,57.4,26500.0,50.4141,50.4141,49.9785,50.0133,26500.0
2008-08-26 09:40:00,57.4,57.67,57.36,57.52,25900.0,50.0133,50.2486,49.9785,50.1179,25900.0
2008-08-26 09:50:00,57.51,57.64,57.48,57.64,14800.0,50.1092,50.2224,50.083,50.2224,14800.0
2008-08-26 10:00:00,57.62,57.84,57.6,57.7,19800.0,50.205,50.3967,50.1876,50.2747,19800.0
2008-08-26 10:10:00,57.67,57.71,57.64,57.64,20900.0,50.2486,50.2834,50.2224,50.2224,20900.0
2008-08-26 10:20:00,57.66,57.78,57.64,57.78,17700.0,50.2399,50.3444,50.2224,50.3444,17700.0
2008-08-26 10:30:00,57.77,58.04,57.77,57.99,32200.0,50.3357,50.571,50.3357,50.5274,32200.0
2008-08-26 10:40:00,58.01,58.1,57.97,58.08,20400.0,50.5448,50.6232,50.51,50.6058,20400.0
2008-08-26 10:50:00,58.07,58.17,58.0,58.17,25900.0,50.5971,50.6842,50.5361,50.6842,25900.0
2008-08-26 11:00:00,58.16,58.26,58.07,58.07,25100.0,50.6755,50.7627,50.5971,50.5971,25100.0
2008-08-26 11:10:00,58.07,58.2,58.03,58.14,31000.0,50.5971,50.7104,50.5622,50.6581,31000.0
2008-08-26 11:20:00,58.14,58.16,58.01,58.03,17000.0,50.6581,50.6755,50.5448,50.5622,17000.0
2008-08-26 11:30:00,58.02,58.04,57.92,57.94,36000.0,50.5535,50.571,50.4664,50.4838,36000.0
2008-08-26 11:40:00,57.96,57.96,57.84,57.85,14400.0,50.5013,50.5013,50.3967,50.4054,14400.0
2008-08-26 11:50:00,57.85,58.03,57.85,58.0,16000.0,50.4054,50.5622,50.4054,50.5361,16000.0
2008-08-26 12:00:00,58.0,58.04,58.0,58.0,19900.0,50.5361,50.571,50.5361,50.5361,19900.0
2008-08-26 12:10:00,58.0,58.06,58.0,58.06,10900.0,50.5361,50.5884,50.5361,50.5884,10900.0
2008-08-26 12:20:00,58.06,58.15,57.95,57.95,11900.0,50.5884,50.6668,50.4925,50.4925,11900.0
2008-08-26 12:30:00,57.92,57.95,57.92,57.93,6200.0,50.4664,50.4925,50.4664,50.4751,6200.0
2008-08-26 12:40:00,57.93,58.04,57.93,57.97,9600.0,50.4751,50.571,50.4751,50.51,9600.0
2008-08-26 12:50:00,57.95,57.96,57.93,57.96,11200.0,50.4925,50.5013,50.4751,50.5013,11200.0
2008-08-26 13:00:00,57.94,57.99,57.94,57.97,11100.0,50.4838,50.5274,50.4838,50.51,11100.0
2008-08-26 13:10:00,57.97,57.99,57.96,57.96,15000.0,50.51,50.5274,50.5013,50.5013,15000.0
2008-08-26 13:20:00,57.96,58.01,57.96,58.0,8400.0,50.5013,50.5448,50.5013,50.5361,8400.0
2008-08-26 13:30:00,58.0,58.01,57.97,57.97,20700.0,50.5361,50.5448,50.51,50.51,20700.0
2008-08-26 13:40:00,57.97,57.98,57.89,57.9,14400.0,50.51,50.5187,50.4403,50.449,14400.0
2008-08-26 13:50:00,57.9,57.99,57.89,57.93,10900.0,50.449,50.5274,50.4403,50.4751,10900.0
2008-08-26 14:00:00,57.93,57.99,57.87,57.99,21000.0,50.4751,50.5274,50.4228,50.5274,21000.0
2008-08-26 14:10:00,57.96,58.01,57.9,57.92,13700.0,50.5013,50.5448,50.449,50.4664,13700.0
2008-08-26 14:20:00,57.91,57.95,57.81,57.87,20000.0,50.4577,50.4925,50.3706,50.4228,20000.0
2008-08-26 14:30:00,57.86,57.89,57.8,57.8,10500.0,50.4141,50.4403,50.3618,50.3618,10500.0
2008-08-26 14:40:00,57.83,57.84,57.75,57.78,18500.0,50.388,50.3967,50.3183,50.3444,18500.0
2008-08-26 14:50:00,57.78,57.82,57.75,57.75,19800.0,50.3444,50.3793,50.3183,50.3183,19800.0
2008-08-26 15:00:00,57.74,57.86,57.72,57.72,45800.0,50.3096,50.4141,50.2921,50.2921,45800.0
2008-08-26 15:10:00,57.73,57.86,57.71,57.81,23900.0,50.3009,50.4141,50.2834,50.3706,23900.0
2008-08-26 15:20:00,57.8,57.83,57.75,57.77,18900.0,50.3618,50.388,50.3183,50.3357,18900.0
2008-08-26 15:30:00,57.78,57.85,57.78,57.83,23300.0,50.3444,50.4054,50.3444,50.388,23300.0
2008-08-26 15:40:00,57.82,57.98,57.81,57.89,56400.0,50.3793,50.5187,50.3706,50.4403,56400.0
2008-08-26 15:50:00,57.9,58.04,57.88,57.98,65300.0,50.449,50.571,50.4316,50.5187,65300.0
2008-08-27 09:30:00,57.97,58.06,57.65,58.03,41700.0,50.51,50.5884,50.2312,50.5622,41700.0
2008-08-27 09:40:00,58.02,58.29,57.96,58.0,89100.0,50.5535,50.7888,50.5013,50.5361,89100.0
2008-08-27 09:50:00,58.0,58.0,57.79,57.93,25800.0,50.5361,50.5361,50.3531,50.4751,25800.0
2008-08-27 10:00:00,57.93,58.05,57.91,58.02,10600.0,50.4751,50.5797,50.4577,50.5535,10600.0
2008-08-27 10:10:00,58.0,58.12,57.97,58.12,15000.0,50.5361,50.6407,50.51,50.6407,15000.0
2008-08-27 10:20:00,58.11,58.26,58.08,58.08,31400.0,50.632,50.7627,50.6058,50.6058,31400.0
2008-08-27 10:30:00,58.12,58.14,58.02,58.06,18500.0,50.6407,50.6581,50.5535,50.5884,18500.0
2008-08-27 10:40:00,58.06,58.07,58.0,58.0,7000.0,50.5884,50.5971,50.5361,50.5361,7000.0
2008-08-27 10:50:00,57.99,58.07,57.99,58.06,26300.0,50.5274,50.5971,50.5274,50.5884,26300.0
2008-08-27 11:00:00,58.05,58.06,58.0,58.0,14900.0,50.5797,50.5884,50.5361,50.5361,14900.0
2008-08-27 11:10:00,58.0,58.04,58.0,58.04,8900.0,50.5361,50.571,50.5361,50.571,8900.0
2008-08-27 11:20:00,58.03,58.12,58.0,58.0,12200.0,50.5622,50.6407,50.5361,50.5361,12200.0
2008-08-27 11:30:00,58.0,58.04,58.0,58.0,16200.0,50.5361,50.571,50.5361,50.5361,16200.0
2008-08-27 11:40:00,58.0,58.08,58.0,58.04,9200.0,50.5361,50.6058,50.5361,50.571,9200.0
2008-08-27 11:50:00,58.04,58.04,58.0,58.03,12200.0,50.571,50.571,50.5361,50.5622,12200.0
2008-08-27 12:00:00,58.02,58.15,58.02,58.15,5100.0,50.5535,50.6668,50.5535,50.6668,5100.0
2008-08-27 12:10:00,58.16,58.24,58.12,58.12,9400.0,50.6755,50.7452,50.6407,50.6407,9400.0
2008-08-27 12:20:00,58.14,58.22,58.05,58.07,16700.0,50.6581,50.7278,50.5797,50.5971,16700.0
2008-08-27 12:30:00,58.07,58.1,58.0,58.01,20800.0,50.5971,50.6232,50.5361,50.5448,20800.0
2008-08-27 12:40:00,58.0,58.22,58.0,58.19,18600.0,50.5361,50.7278,50.5361,50.7017,18600.0
2008-08-27 12:50:00,58.19,58.21,58.0,58.0,61100.0,50.7017,50.7191,50.5361,50.5361,61100.0
2008-08-27 13:00:00,58.01,58.08,58.0,58.03,32200.0,50.5448,50.6058,50.5361,50.5622,32200.0
2008-08-27 13:10:00,58.03,58.17,58.0,58.12,32700.0,50.5622,50.6842,50.5361,50.6407,32700.0
2008-08-27 13:20:00,58.11,58.12,58.06,58.08,15500.0,50.632,50.6407,50.5884,50.6058,15500.0
2008-08-27 13:30:00,58.1,58.2,58.08,58.2,15700.0,50.6232,50.7104,50.6058,50.7104,15700.0
2008-08-27 13:40:00,58.21,58.28,58.2,58.25,6200.0,50.7191,50.7801,50.7104,50.7539,6200.0
2008-08-27 13:50:00,58.25,58.25,58.21,58.24,7100.0,50.7539,50.7539,50.7191,50.7452,7100.0
2008-08-27 14:00:00,58.22,58.27,58.18,58.2,25800.0,50.7278,50.7714,50.6929,50.7104,25800.0
2008-08-27 14:10:00,58.2,58.22,58.17,58.21,9500.0,50.7104,50.7278,50.6842,50.7191,9500.0
2008-08-27 14:20:00,58.23,58.27,58.22,58.23,8200.0,50.7365,50.7714,50.7278,50.7365,8200.0
2008-08-27 14:30:00,58.24,58.26,58.22,58.24,15000.0,50.7452,50.7627,50.7278,50.7452,15000.0
2008-08-27 14:40:00,58.25,58.27,58.15,58.18,33900.0,50.7539,50.7714,50.6668,50.6929,33900.0
2008-08-27 14:50:00,58.16,58.19,58.11,58.13,19900.0,50.6755,50.7017,50.632,50.6494,19900.0
2008-08-27 15:00:00,58.12,58.19,58.07,58.1,37300.0,50.6407,50.7017,50.5971,50.6232,37300.0
2008-08-27 15:10:00,58.1,58.1,57.88,57.88,32600.0,50.6232,50.6232,50.4316,50.4316,32600.0
2008-08-27 15:20:00,57.88,57.92,57.79,57.9,44200.0,50.4316,50.4664,50.3531,50.449,44200.0
2008-08-27 15:30:00,57.9,57.94,57.83,57.85,41300.0,50.449,50.4838,50.388,50.4054,41300.0
2008-08-27 15:40:00,57.86,58.02,57.85,58.01,91100.0,50.4141,50.5535,50.4054,50.5448,91100.0
2008-08-27 15:50:00,58.02,58.06,57.96,58.03,127900.0,50.5535,50.5884,50.5013,50.5622,127900.0
2008-08-28 09:30:00,58.16,58.36,58.1,58.15,69000.0,50.7789,50.9535,50.7265,50.7702,69000.0
2008-08-28 09:40:00,58.17,58.33,58.11,58.15,67600.0,50.7877,50.9273,50.7353,50.7702,67600.0
2008-08-28 09:50:00,58.13,58.32,58.1,58.28,32400.0,50.7527,50.9186,50.7265,50.8837,32400.0
2008-08-28 10:00:00,58.3,58.35,58.13,58.35,25600.0,50.9012,50.9448,50.7527,50.9448,25600.0
2008-08-28 10:10:00,58.33,58.47,58.24,58.24,35700.0,50.9273,51.0496,50.8488,50.8488,35700.0
2008-08-28 10:20:00,58.23,58.32,58.17,58.18,29100.0,50.84,50.9186,50.7877,50.7964,29100.0
2008-08-28 10:30:00,58.18,58.27,58.13,58.27,61000.0,50.7964,50.875,50.7527,50.875,61000.0
2008-08-28 10:40:00,58.27,58.49,58.23,58.34,48200.0,50.875,51.067,50.84,50.9361,48200.0
2008-08-28 10:50:00,58.34,58.57,58.29,58.56,77400.0,50.9361,51.1369,50.8924,51.1282,77400.0
2008-08-28 11:00:00,58.56,58.67,58.56,58.56,42600.0,51.1282,51.2242,51.1282,51.1282,42600.0
2008-08-28 11:10:00,58.56,58.6,58.5,58.53,122800.0,51.1282,51.1631,51.0758,51.102,122800.0
2008-08-28 11:20:00,58.5,58.55,58.48,58.54,60100.0,51.0758,51.1194,51.0583,51.1107,60100.0
2008-08-28 11:30:00,58.55,58.59,58.52,58.53,18900.0,51.1194,51.1544,51.0932,51.102,18900.0
2008-08-28 11:40:00,58.52,58.62,58.5,58.58,51400.0,51.0932,51.1805,51.0758,51.1456,51400.0
2008-08-28 11:50:00,58.56,58.78,58.53,58.74,24400.0,51.1282,51.3202,51.102,51.2853,24400.0
2008-08-28 12:00:00,58.74,58.74,58.62,58.65,24000.0,51.2853,51.2853,51.1805,51.2067,24000.0
2008-08-28 12:10:00,58.64,58.67,58.62,58.67,14500.0,51.198,51.2242,51.1805,51.2242,14500.0
2008-08-28 12:20:00,58.65,58.68,58.56,58.63,19400.0,51.2067,51.2329,51.1282,51.1893,19400.0
2008-08-28 12:30:00,58.62,58.62,58.54,58.55,25100.0,51.1805,51.1805,51.1107,51.1194,25100.0
2008-08-28 12:40:00,58.58,58.63,58.51,58.51,15300.0,51.1456,51.1893,51.0845,51.0845,15300.0
2008-08-28 12:50:00,58.53,58.6,58.5,58.54,33000.0,51.102,51.1631,51.0758,51.1107,33000.0
2008-08-28 13:00:00,58.53,58.56,58.49,58.52,45600.0,51.102,51.1282,51.067,51.0932,45600.0
2008-08-28 13:10:00,58.5,58.6,58.49,58.52,91100.0,51.0758,51.1631,51.067,51.0932,91100.0
2008-08-28 13:20:00,58.53,58.53,58.49,58.5,72300.0,51.102,51.102,51.067,51.0758,72300.0
2008-08-28 13:30:00,58.51,58.53,58.44,58.49,88500.0,51.0845,51.102,51.0234,51.067,88500.0
2008-08-28 13:40:00,58.49,58.49,58.23,58.23,50600.0,51.067,51.067,50.84,50.84,50600.0
2008-08-28 13:50:00,58.25,58.35,58.23,58.35,15900.0,50.8575,50.9448,50.84,50.9448,15900.0
2008-08-28 14:00:00,58.36,58.45,58.31,58.38,121800.0,50.9535,51.0321,50.9099,50.971,121800.0
2008-08-28 14:10:00,58.38,58.54,58.38,58.54,57000.0,50.971,51.1107,50.971,51.1107,57000.0
2008-08-28 14:20:00,58.53,58.59,58.5,58.55,37300.0,51.102,51.1544,51.0758,51.1194,37300.0
2008-08-28 14:30:00,58.55,58.58,58.52,58.54,69400.0,51.1194,51.1456,51.0932,51.1107,69400.0
2008-08-28 14:40:00,58.56,58.65,58.51,58.53,31300.0,51.1282,51.2067,51.0845,51.102,31300.0
2008-08-28 14:50:00,58.54,58.64,58.53,58.61,26700.0,51.1107,51.198,51.102,51.1718,26700.0
2008-08-28 15:00:00,58.61,58.8,58.57,58.75,56100.0,51.1718,51.3377,51.1369,51.294,56100.0
2008-08-28 15:10:00,58.75,58.81,58.68,58.69,42100.0,51.294,51.3464,51.2329,51.2417,42100.0
2008-08-28 15:20:00,58.69,58.73,58.61,58.66,34500.0,51.2417,51.2766,51.1718,51.2155,34500.0
2008-08-28 15:30:00,58.67,58.74,58.61,58.74,39500.0,51.2242,51.2853,51.1718,51.2853,39500.0
2008-08-28 15:40:00,58.73,58.79,58.66,58.66,49900.0,51.2766,51.329,51.2155,51.2155,49900.0
2008-08-28 15:50:00,58.66,58.8,58.64,58.74,102800.0,51.2155,51.3377,51.198,51.2853,102800.0
2008-08-29 09:30:00,58.85,59.06,58.4,58.88,78800.0,51.3814,51.5647,50.9885,51.4075,78800.0
2008-08-29 09:40:00,58.89,59.06,58.82,58.94,59400.0,51.4163,51.5647,51.3552,51.4599,59400.0
2008-08-29 09:50:00,58.88,58.93,58.62,58.8,58300.0,51.4075,51.4512,51.1805,51.3377,58300.0
2008-08-29 10:00:00,58.8,58.82,58.65,58.68,57100.0,51.3377,51.3552,51.2067,51.2329,57100.0
2008-08-29 10:10:00,58.69,58.82,58.68,58.82,18200.0,51.2417,51.3552,51.2329,51.3552,18200.0
2008-08-29 10:20:00,58.82,58.82,58.67,58.8,28600.0,51.3552,51.3552,51.2242,51.3377,28600.0
2008-08-29 10:30:00,58.8,58.8,58.46,58.49,43400.0,51.3377,51.3377,51.0408,51.067,43400.0
2008-08-29 10:40:00,58.47,58.47,58.36,58.36,57500.0,51.0496,51.0496,50.9535,50.9535,57500.0
2008-08-29 10:50:00,58.36,58.39,58.27,58.28,16400.0,50.9535,50.9797,50.875,50.8837,16400.0
2008-08-29 11:00:00,58.28,58.37,58.25,58.34,21300.0,50.8837,50.9623,50.8575,50.9361,21300.0
2008-08-29 11:10:00,58.35,58.35,58.32,58.35,14200.0,50.9448,50.9448,50.9186,50.9448,14200.0
2008-08-29 11:20:00,58.33,58.36,58.21,58.25,32600.0,50.9273,50.9535,50.8226,50.8575,32600.0
2008-08-29 11:30:00,58.26,58.26,58.02,58.03,58800.0,50.8662,50.8662,50.6567,50.6654,58800.0
2008-08-29 11:40:00,58.03,58.17,57.98,58.02,145300.0,50.6654,50.7877,50.6218,50.6567,145300.0
2008-08-29 11:50:00,58.02,58.05,58.01,58.03,15600.0,50.6567,50.6829,50.648,50.6654,15600.0
2008-08-29 12:00:00,58.03,58.04,57.96,57.99,25000.0,50.6654,50.6742,50.6043,50.6305,25000.0
2008-08-29 12:10:00,58.0,58.03,57.98,58.0,35700.0,50.6392,50.6654,50.6218,50.6392,35700.0
2008-08-29 12:20:00,58.0,58.0,57.86,57.88,50600.0,50.6392,50.6392,50.517,50.5345,50600.0
2008-08-29 12:30:00,57.88,58.13,57.87,58.11,10700.0,50.5345,50.7527,50.5257,50.7353,10700.0
2008-08-29 12:40:00,58.1,58.24,58.1,58.23,30400.0,50.7265,50.8488,50.7265,50.84,30400.0
2008-08-29 12:50:00,58.23,58.3,58.19,58.19,24600.0,50.84,50.9012,50.8051,50.8051,24600.0
2008-08-29 13:00:00,58.19,58.23,58.13,58.14,65700.0,50.8051,50.84,50.7527,50.7615,65700.0
2008-08-29 13:10:00,58.15,58.2,58.13,58.18,70300.0,50.7702,50.8138,50.7527,50.7964,70300.0
2008-08-29 13:20:00,58.16,58.2,58.13,58.16,62900.0,50.7789,50.8138,50.7527,50.7789,62900.0
2008-08-29 13:30:00,58.18,58.19,58.01,58.02,37600.0,50.7964,50.8051,50.648,50.6567,37600.0
2008-08-29 13:40:00,58.01,58.16,58.01,58.16,14000.0,50.648,50.7789,50.648,50.7789,14000.0
2008-08-29 13:50:00,58.16,58.16,58.07,58.11,14300.0,50.7789,50.7789,50.7003,50.7353,14300.0
2008-08-29 14:00:00,58.09,58.17,58.06,58.09,24900.0,50.7178,50.7877,50.6916,50.7178,24900.0
2008-08-29 14:10:00,58.09,58.17,58.04,58.13,18100.0,50.7178,50.7877,50.6742,50.7527,18100.0
2008-08-29 14:20:00,58.14,58.17,58.09,58.15,66800.0,50.7615,50.7877,50.7178,50.7702,66800.0
2008-08-29 14:30:00,58.15,58.2,58.07,58.07,28200.0,50.7702,50.8138,50.7003,50.7003,28200.0
2008-08-29 14:40:00,58.08,58.09,58.01,58.07,14100.0,50.7091,50.7178,50.648,50.7003,14100.0
2008-08-29 14:50:00,58.03,58.07,58.02,58.06,19600.0,50.6654,50.7003,50.6567,50.6916,19600.0
2008-08-29 15:00:00,58.05,58.11,58.01,58.04,35300.0,50.6829,50.7353,50.648,50.6742,35300.0
2008-08-29 15:10:00,58.04,58.05,57.98,58.02,21200.0,50.6742,50.6829,50.6218,50.6567,21200.0
2008-08-29 15:20:00,58.01,58.08,57.99,58.08,36500.0,50.648,50.7091,50.6305,50.7091,36500.0
2008-08-29 15:30:00,58.08,58.08,57.98,57.99,54300.0,50.7091,50.7091,50.6218,50.6305,54300.0
2008-08-29 15:40:00,57.97,58.08,57.9,58.02,84500.0,50.613,50.7091,50.5519,50.6567,84500.0
2008-08-29 15:50:00,58.03,58.06,57.82,57.86,93000.0,50.6654,50.6916,50.4821,50.517,93000.0
2008-09-02 09:30:00,58.45,58.88,58.27,58.49,151000.0,51.0321,51.4075,50.875,51.067,151000.0
2008-09-02 09:40:00,58.49,58.86,58.34,58.49,185700.0,51.067,51.3901,50.9361,51.067,185700.0
2008-09-02 09:50:00,58.47,58.58,58.36,58.45,66900.0,51.0496,51.1456,50.9535,51.0321,66900.0
2008-09-02 10:00:00,58.45,58.81,58.42,58.74,108100.0,51.0321,51.3464,51.0059,51.2853,108100.0
2008-09-02 10:10:00,58.71,58.99,58.67,58.93,55700.0,51.2591,51.5036,51.2242,51.4512,55700.0
2008-09-02 10:20:00,58.94,59.0,58.89,58.95,53800.0,51.4599,51.5123,51.4163,51.4687,53800.0
2008-09-02 10:30:00,58.95,58.96,58.79,58.92,56200.0,51.4687,51.4774,51.329,51.4425,56200.0
2008-09-02 10:40:00,58.92,58.94,58.74,58.94,33200.0,51.4425,51.4599,51.2853,51.4599,33200.0
2008-09-02 10:50:00,58.93,58.96,58.74,58.87,23400.0,51.4512,51.4774,51.2853,51.3988,23400.0
2008-09-02 11:00:00,58.89,58.97,58.86,58.97,32000.0,51.4163,51.4861,51.3901,51.4861,32000.0
2008-09-02 11:10:00,58.98,59.0,58.94,58.99,32300.0,51.4949,51.5123,51.4599,51.5036,32300.0
2008-09-02 11:20:00,58.99,59.0,58.91,58.97,39800.0,51.5036,51.5123,51.4337,51.4861,39800.0
2008-09-02 11:30:00,58.96,59.17,58.96,59.14,49400.0,51.4774,51.6607,51.4774,51.6346,49400.0
2008-09-02 11:40:00,59.15,59.25,59.14,59.16,45900.0,51.6433,51.7306,51.6346,51.652,45900.0
2008-09-02 11:50:00,59.16,59.2,59.06,59.07,39500.0,51.652,51.6869,51.5647,51.5734,39500.0
2008-09-02 12:00:00,59.06,59.16,58.99,59.03,53600.0,51.5647,51.652,51.5036,51.5385,53600.0
2008-09-02 12:10:00,59.02,59.09,58.95,59.03,36900.0,51.5298,51.5909,51.4687,51.5385,36900.0
2008-09-02 12:20:00,59.04,59.04,58.81,58.82,26800.0,51.5472,51.5472,51.3464,51.3552,26800.0
2008-09-02 12:30:00,58.85,58.86,58.77,58.83,29100.0,51.3814,51.3901,51.3115,51.3639,29100.0
2008-09-02 12:40:00,58.84,58.91,58.8,58.87,34400.0,51.3726,51.4337,51.3377,51.3988,34400.0
2008-09-02 12:50:00,58.87,59.02,58.83,59.01,30200.0,51.3988,51.5298,51.3639,51.521,30200.0
2008-09-02 13:00:00,59.01,59.11,58.98,59.06,55000.0,51.521,51.6084,51.4949,51.5647,55000.0
2008-09-02 13:10:00,59.07,59.14,59.07,59.1,30100.0,51.5734,51.6346,51.5734,51.5996,30100.0
2008-09-02 13:20:00,59.11,59.19,59.09,59.19,31900.0,51.6084,51.6782,51.5909,51.6782,31900.0
2008-09-02 13:30:00,59.18,59.23,59.12,59.13,36000.0,51.6695,51.7131,51.6171,51.6258,36000.0
2008-09-02 13:40:00,59.14,59.16,59.04,59.1,35200.0,51.6346,51.652,51.5472,51.5996,35200.0
2008-09-02 13:50:00,59.1,59.12,58.95,59.0,56800.0,51.5996,51.6171,51.4687,51.5123,56800.0
2008-09-02 14:00:00,59.02,59.14,58.98,58.99,47000.0,51.5298,51.6346,51.4949,51.5036,47000.0
2008-09-02 14:10:00,58.99,59.02,58.7,58.71,59500.0,51.5036,51.5298,51.2504,51.2591,59500.0
2008-09-02 14:20:00,58.72,58.86,58.69,58.74,57900.0,51.2679,51.3901,51.2417,51.2853,57900.0
2008-09-02 14:30:00,58.75,58.78,58.6,58.63,74400.0,51.294,51.3202,51.1631,51.1893,74400.0
2008-09-02 14:40:00,58.63,58.68,58.61,58.63,25600.0,51.1893,51.2329,51.1718,51.1893,25600.0
2008-09-02 14:50:00,58.61,58.62,58.47,58.6,42300.0,51.1718,51.1805,51.0496,51.1631,42300.0
2008-09-02 15:00:00,58.62,58.73,58.57,58.71,50100.0,51.1805,51.2766,51.1369,51.2591,50100.0
2008-09-02 15:10:00,58.72,58.74,58.63,58.66,91200.0,51.2679,51.2853,51.1893,51.2155,91200.0
2008-09-02 15:20:00,58.65,58.76,58.64,58.75,43300.0,51.2067,51.3028,51.198,51.294,43300.0
2008-09-02 15:30:00,58.75,58.78,58.65,58.67,65700.0,51.294,51.3202,51.2067,51.2242,65700.0
2008-09-02 15:40:00,58.67,58.74,58.59,58.71,55700.0,51.2242,51.2853,51.1544,51.2591,55700.0
2008-09-02 15:50:00,58.71,58.73,58.62,58.63,153000.0,51.2591,51.2766,51.1805,51.1893,153000.0
2008-09-03 09:30:00,58.69,58.8,58.61,58.64,30500.0,51.2417,51.3377,51.1718,51.198,30500.0
2008-09-03 09:40:00,58.61,58.64,58.11,58.26,60200.0,51.1718,51.198,50.7353,50.8662,60200.0
2008-09-03 09:50:00,58.25,58.29,58.09,58.11,55500.0,50.8575,50.8924,50.7178,50.7353,55500.0
2008-09-03 10:00:00,58.11,58.23,58.07,58.19,52000.0,50.7353,50.84,50.7003,50.8051,52000.0
2008-09-03 10:10:00,58.18,58.2,58.09,58.15,14500.0,50.7964,50.8138,50.7178,50.7702,14500.0
2008-09-03 10:20:00,58.17,58.36,58.12,58.25,15500.0,50.7877,50.9535,50.744,50.8575,15500.0
2008-09-03 10:30:00,58.27,58.54,58.26,58.53,9300.0,50.875,51.1107,50.8662,51.102,9300.0
2008-09-03 10:40:00,58.51,58.63,58.38,58.38,13900.0,51.0845,51.1893,50.971,50.971,13900.0
2008-09-03 10:50:00,58.39,58.42,58.27,58.29,9600.0,50.9797,51.0059,50.875,50.8924,9600.0
2008-09-03 11:00:00,58.29,58.64,58.27,58.57,11300.0,50.8924,51.198,50.875,51.1369,11300.0
2008-09-03 11:10:00,58.55,58.56,58.26,58.31,14000.0,51.1194,51.1282,50.8662,50.9099,14000.0
2008-09-03 11:20:00,58.32,58.38,58.25,58.26,21300.0,50.9186,50.971,50.8575,50.8662,21300.0
2008-09-03 11:30:00,58.27,58.3,58.15,58.27,15100.0,50.875,50.9012,50.7702,50.875,15100.0
2008-09-03 11:40:00,58.28,58.32,58.23,58.23,18400.0,50.8837,50.9186,50.84,50.84,18400.0
2008-09-03 11:50:00,58.24,58.32,58.11,58.16,29400.0,50.8488,50.9186,50.7353,50.7789,29400.0
2008-09-03 12:00:00,58.15,58.29,58.09,58.26,23100.0,50.7702,50.8924,50.7178,50.8662,23100.0
2008-09-03 12:10:00,58.24,58.3,58.18,58.26,20500.0,50.8488,50.9012,50.7964,50.8662,20500.0
2008-09-03 12:20:00,58.25,58.3,58.16,58.23,9700.0,50.8575,50.9012,50.7789,50.84,9700.0
2008-09-03 12:30:00,58.2,58.23,58.09,58.22,11900.0,50.8138,50.84,50.7178,50.8313,11900.0
2008-09-03 12:40:00,58.22,58.22,58.12,58.12,14100.0,50.8313,50.8313,50.744,50.744,14100.0
2008-09-03 12:50:00,58.11,58.19,58.07,58.12,8800.0,50.7353,50.8051,50.7003,50.744,8800.0
2008-09-03 13:00:00,58.1,58.18,58.01,58.17,12900.0,50.7265,50.7964,50.648,50.7877,12900.0
2008-09-03 13:10:00,58.17,58.27,58.16,58.24,30000.0,50.7877,50.875,50.7789,50.8488,30000.0
2008-09-03 13:20:00,58.25,58.3,58.24,58.26,22700.0,50.8575,50.9012,50.8488,50.8662,22700.0
2008-09-03 13:30:00,58.25,58.29,58.23,58.25,8700.0,50.8575,50.8924,50.84,50.8575,8700.0
2008-09-03 13:40:00,58.26,58.35,58.2,58.35,21800.0,50.8662,50.9448,50.8138,50.9448,21800.0
2008-09-03 13:50:00,58.35,58.46,58.31,58.37,17700.0,50.9448,51.0408,50.9099,50.9623,17700.0
2008-09-03 14:00:00,58.36,58.44,58.19,58.24,22500.0,50.9535,51.0234,50.8051,50.8488,22500.0
2008-09-03 14:10:00,58.25,58.26,58.11,58.26,46600.0,50.8575,50.8662,50.7353,50.8662,46600.0
2008-09-03 14:20:00,58.24,58.25,58.1,58.21,17400.0,50.8488,50.8575,50.7265,50.8226,17400.0
2008-09-03 14:30:00,58.19,58.26,58.17,58.26,13100.0,50.8051,50.8662,50.7877,50.8662,13100.0
2008-09-03 14:40:00,58.26,58.3,58.2,58.2,37100.0,50.8662,50.9012,50.8138,50.8138,37100.0
2008-09-03 14:50:00,58.21,58.43,58.19,58.43,98600.0,50.8226,51.0147,50.8051,51.0147,98600.0
2008-09-03 15:00:00,58.41,58.43,58.26,58.29,45200.0,50.9972,51.0147,50.8662,50.8924,45200.0
2008-09-03 15:10:00,58.28,58.37,58.19,58.31,39600.0,50.8837,50.9623,50.8051,50.9099,39600.0
2008-09-03 15:20:00,58.3,58.53,58.27,58.48,75500.0,50.9012,51.102,50.875,51.0583,75500.0
2008-09-03 15:30:00,58.48,58.63,58.38,58.57,67100.0,51.0583,51.1893,50.971,51.1369,67100.0
2008-09-03 15:40:00,58.59,58.61,58.45,58.48,61100.0,51.1544,51.1718,51.0321,51.0583,61100.0
2008-09-03 15:50:00,58.47,58.65,58.46,58.59,72700.0,51.0496,51.2067,51.0408,51.1544,72700.0
2008-09-04 09:30:00,57.84,58.78,57.84,58.37,59900.0,50.4995,51.3202,50.4995,50.9623,59900.0
2008-09-04 09:40:00,58.32,58.35,57.89,57.97,62600.0,50.9186,50.9448,50.5432,50.613,62600.0
2008-09-04 09:50:00,57.98,58.03,57.8,57.85,97800.0,50.6218,50.6654,50.4646,50.5083,97800.0
2008-09-04 10:00:00,57.86,57.91,57.75,57.82,110800.0,50.517,50.5606,50.421,50.4821,110800.0
2008-09-04 10:10:00,57.81,57.91,57.75,57.89,43000.0,50.4733,50.5606,50.421,50.5432,43000.0
2008-09-04 10:20:00,57.9,57.98,57.8,57.97,37600.0,50.5519,50.6218,50.4646,50.613,37600.0
2008-09-04 10:30:00,57.96,57.98,57.7,57.87,54900.0,50.6043,50.6218,50.3773,50.5257,54900.0
2008-09-04 10:40:00,57.88,57.93,57.8,57.82,65400.0,50.5345,50.5781,50.4646,50.4821,65400.0
2008-09-04 10:50:00,57.82,57.92,57.79,57.92,60700.0,50.4821,50.5694,50.4559,50.5694,60700.0
2008-09-04 11:00:00,57.89,57.91,57.75,57.78,62700.0,50.5432,50.5606,50.421,50.4471,62700.0
2008-09-04 11:10:00,57.77,57.87,57.75,57.87,60600.0,50.4384,50.5257,50.421,50.5257,60600.0
2008-09-04 11:20:00,57.87,57.87,57.68,57.86,53300.0,50.5257,50.5257,50.3598,50.517,53300.0
2008-09-04 11:30:00,57.87,57.89,57.8,57.87,27100.0,50.5257,50.5432,50.4646,50.5257,27100.0
2008-09-04 11:40:00,57.89,57.92,57.84,57.87,19000.0,50.5432,50.5694,50.4995,50.5257,19000.0
2008-09-04 11:50:00,57.87,57.92,57.81,57.82,33900.0,50.5257,50.5694,50.4733,50.4821,33900.0
2008-09-04 12:00:00,57.83,57.93,57.76,57.84,27600.0,50.4908,50.5781,50.4297,50.4995,27600.0
2008-09-04 12:10:00,57.85,57.85,57.7,57.76,21000.0,50.5083,50.5083,50.3773,50.4297,21000.0
2008-09-04 12:20:00,57.77,57.82,57.67,57.72,104500.0,50.4384,50.4821,50.3511,50.3948,104500.0
2008-09-04 12:30:00,57.72,57.8,57.7,57.78,25900.0,50.3948,50.4646,50.3773,50.4471,25900.0
2008-09-04 12:40:00,57.8,57.8,57.61,57.69,24300.0,50.4646,50.4646,50.2987,50.3686,24300.0
2008-09-04 12:50:00,57.64,57.74,57.64,57.74,14100.0,50.3249,50.4122,50.3249,50.4122,14100.0
2008-09-04 13:00:00,57.71,57.74,57.65,57.72,19000.0,50.386,50.4122,50.3336,50.3948,19000.0
2008-09-04 13:10:00,57.69,57.78,57.68,57.69,27600.0,50.3686,50.4471,50.3598,50.3686,27600.0
2008-09-04 13:20:00,57.69,57.7,57.58,57.65,36900.0,50.3686,50.3773,50.2725,50.3336,36900.0
2008-09-04 13:30:00,57.65,57.67,57.56,57.65,33400.0,50.3336,50.3511,50.2551,50.3336,33400.0
2008-09-04 13:40:00,57.65,57.7,57.6,57.65,44100.0,50.3336,50.3773,50.29,50.3336,44100.0
2008-09-04 13:50:00,57.64,57.69,57.57,57.68,50000.0,50.3249,50.3686,50.2638,50.3598,50000.0
2008-09-04 14:00:00,57.69,57.76,57.53,57.53,31400.0,50.3686,50.4297,50.2289,50.2289,31400.0
2008-09-04 14:10:00,57.54,57.6,57.43,57.5,33700.0,50.2376,50.29,50.1416,50.2027,33700.0
2008-09-04 14:20:00,57.51,57.66,57.45,57.58,38100.0,50.2114,50.3424,50.159,50.2725,38100.0
2008-09-04 14:30:00,57.59,57.6,57.37,57.38,40600.0,50.2813,50.29,50.0892,50.0979,40600.0
2008-09-04 14:40:00,57.37,57.37,57.18,57.24,77100.0,50.0892,50.0892,49.9233,49.9757,77100.0
2008-09-04 14:50:00,57.24,57.28,57.17,57.21,50800.0,49.9757,50.0106,49.9146,49.9495,50800.0
2008-09-04 15:00:00,57.21,57.63,57.18,57.29,111200.0,49.9495,50.3162,49.9233,50.0193,111200.0
2008-09-04 15:10:00,57.3,57.33,57.15,57.17,161300.0,50.0281,50.0543,49.8971,49.9146,161300.0
2008-09-04 15:20:00,57.18,57.19,57.05,57.17,83800.0,49.9233,49.932,49.8098,49.9146,83800.0
2008-09-04 15:30:00,57.14,57.3,57.11,57.3,83400.0,49.8884,50.0281,49.8622,50.0281,83400.0
2008-09-04 15:40:00,57.3,57.34,57.22,57.31,246600.0,50.0281,50.063,49.9582,50.0368,246600.0
2008-09-04 15:50:00,57.3,57.34,57.23,57.32,457400.0,50.0281,50.063,49.9669,50.0455,457400.0
2008-09-05 09:30:00,57.0,57.58,57.0,57.24,63900.0,49.7661,50.2725,49.7661,49.9757,63900.0
2008-09-05 09:40:00,57.24,57.26,56.9,57.06,59500.0,49.9757,49.9931,49.6788,49.8185,59500.0
2008-09-05 09:50:00,57.05,57.12,56.79,57.11,34100.0,49.8098,49.8709,49.5828,49.8622,34100.0
2008-09-05 10:00:00,57.11,57.37,56.96,57.17,38600.0,49.8622,50.0892,49.7312,49.9146,38600.0
2008-09-05 10:10:00,57.13,57.46,57.13,57.4,30100.0,49.8796,50.1678,49.8796,50.1154,30100.0
2008-09-05 10:20:00,57.41,57.46,57.26,57.29,28800.0,50.1241,50.1678,49.9931,50.0193,28800.0
2008-09-05 10:30:00,57.26,57.37,57.18,57.33,36000.0,49.9931,50.0892,49.9233,50.0543,36000.0
2008-09-05 10:40:00,57.33,57.37,57.12,57.15,63000.0,50.0543,50.0892,49.8709,49.8971,63000.0
2008-09-05 10:50:00,57.15,57.17,56.9,56.92,13800.0,49.8971,49.9146,49.6788,49.6963,13800.0
2008-09-05 11:00:00,56.92,56.97,56.81,56.95,19100.0,49.6963,49.7399,49.6003,49.7225,19100.0
2008-09-05 11:10:00,56.97,56.97,56.76,56.77,14100.0,49.7399,49.7399,49.5566,49.5653,14100.0
2008-09-05 11:20:00,56.78,56.86,56.7,56.83,37300.0,49.5741,49.6439,49.5042,49.6177,37300.0
2008-09-05 11:30:00,56.82,56.82,56.6,56.66,44600.0,49.609,49.609,49.4169,49.4693,44600.0
2008-09-05 11:40:00,56.67,56.77,56.67,56.74,18700.0,49.478,49.5653,49.478,49.5391,18700.0
2008-09-05 11:50:00,56.74,57.05,56.73,56.97,44000.0,49.5391,49.8098,49.5304,49.7399,44000.0
2008-09-05 12:00:00,56.99,57.07,56.92,56.92,31800.0,49.7574,49.8273,49.6963,49.6963,31800.0
2008-09-05 12:10:00,56.92,56.97,56.86,56.95,31300.0,49.6963,49.7399,49.6439,49.7225,31300.0
2008-09-05 12:20:00,56.95,57.04,56.93,57.04,16600.0,49.7225,49.8011,49.705,49.8011,16600.0
2008-09-05 12:30:00,57.04,57.16,57.0,57.08,24400.0,49.8011,49.9058,49.7661,49.836,24400.0
2008-09-05 12:40:00,57.07,57.11,56.95,57.07,29000.0,49.8273,49.8622,49.7225,49.8273,29000.0
2008-09-05 12:50:00,57.05,57.14,57.0,57.05,16700.0,49.8098,49.8884,49.7661,49.8098,16700.0
2008-09-05 13:00:00,57.04,57.1,56.98,57.06,22200.0,49.8011,49.8534,49.7487,49.8185,22200.0
2008-09-05 13:10:00,57.06,57.09,57.0,57.03,24400.0,49.8185,49.8447,49.7661,49.7923,24400.0
2008-09-05 13:20:00,57.02,57.11,56.96,57.1,19300.0,49.7836,49.8622,49.7312,49.8534,19300.0
2008-09-05 13:30:00,57.1,57.21,57.01,57.02,28900.0,49.8534,49.9495,49.7749,49.7836,28900.0
2008-09-05 13:40:00,57.02,57.09,56.97,57.0,18000.0,49.7836,49.8447,49.7399,49.7661,18000.0
2008-09-05 13:50:00,56.99,57.07,56.94,57.07,25300.0,49.7574,49.8273,49.7138,49.8273,25300.0
2008-09-05 14:00:00,57.06,57.06,56.9,56.9,22300.0,49.8185,49.8185,49.6788,49.6788,22300.0
2008-09-05 14:10:00,56.92,56.97,56.87,56.97,57500.0,49.6963,49.7399,49.6526,49.7399,57500.0
2008-09-05 14:20:00,56.97,57.06,56.91,56.91,27000.0,49.7399,49.8185,49.6876,49.6876,27000.0
2008-09-05 14:30:00,56.94,56.95,56.86,56.86,37700.0,49.7138,49.7225,49.6439,49.6439,37700.0
2008-09-05 14:40:00,56.87,56.92,56.79,56.88,55700.0,49.6526,49.6963,49.5828,49.6614,55700.0
2008-09-05 14:50:00,56.88,56.94,56.86,56.9,54100.0,49.6614,49.7138,49.6439,49.6788,54100.0
2008-09-05 15:00:00,56.9,56.93,56.83,56.85,55600.0,49.6788,49.705,49.6177,49.6352,55600.0
2008-09-05 15:10:00,56.86,56.94,56.86,56.93,51800.0,49.6439,49.7138,49.6439,49.705,51800.0
2008-09-05 15:20:00,56.93,56.93,56.82,56.89,50500.0,49.705,49.705,49.609,49.6701,50500.0
2008-09-05 15:30:00,56.9,56.92,56.87,56.91,88000.0,49.6788,49.6963,49.6526,49.6876,88000.0
2008-09-05 15:40:00,56.91,56.93,56.87,56.91,126100.0,49.6876,49.705,49.6526,49.6876,126100.0
2008-09-05 15:50:00,56.91,56.96,56.84,56.84,165000.0,49.6876,49.7312,49.6264,49.6264,165000.0
2008-09-08 09:30:00,58.1,58.1,57.59,57.78,77800.0,50.7265,50.7265,50.2813,50.4471,77800.0
2008-09-08 09:40:00,57.8,57.82,57.5,57.68,119700.0,50.4646,50.4821,50.2027,50.3598,119700.0
2008-09-08 09:50:00,57.68,57.72,57.56,57.58,116300.0,50.3598,50.3948,50.2551,50.2725,116300.0
2008-09-08 10:00:00,57.58,57.7,57.57,57.68,59600.0,50.2725,50.3773,50.2638,50.3598,59600.0
2008-09-08 10:10:00,57.67,57.83,57.61,57.74,52900.0,50.3511,50.4908,50.2987,50.4122,52900.0
2008-09-08 10:20:00,57.74,58.24,57.74,58.2,23300.0,50.4122,50.8488,50.4122,50.8138,23300.0
2008-09-08 10:30:00,58.2,58.34,58.18,58.34,21200.0,50.8138,50.9361,50.7964,50.9361,21200.0
2008-09-08 10:40:00,58.35,58.36,58.05,58.06,38700.0,50.9448,50.9535,50.6829,50.6916,38700.0
2008-09-08 10:50:00,58.05,58.06,57.78,57.82,44900.0,50.6829,50.6916,50.4471,50.4821,44900.0
2008-09-08 11:00:00,57.78,57.87,57.32,57.74,39200.0,50.4471,50.5257,50.0455,50.4122,39200.0
2008-09-08 11:10:00,57.75,58.06,57.69,58.01,29200.0,50.421,50.6916,50.3686,50.648,29200.0
2008-09-08 11:20:00,57.99,58.01,57.8,57.82,29100.0,50.6305,50.648,50.4646,50.4821,29100.0
2008-09-08 11:30:00,57.82,57.98,57.81,57.91,41600.0,50.4821,50.6218,50.4733,50.5606,41600.0
2008-09-08 11:40:00,57.91,57.98,57.8,57.95,35100.0,50.5606,50.6218,50.4646,50.5956,35100.0
2008-09-08 11:50:00,57.94,58.04,57.75,57.96,37300.0,50.5868,50.6742,50.421,50.6043,37300.0
2008-09-08 12:00:00,57.97,58.1,57.88,57.93,47200.0,50.613,50.7265,50.5345,50.5781,47200.0
2008-09-08 12:10:00,57.93,57.93,57.74,57.86,273800.0,50.5781,50.5781,50.4122,50.517,273800.0
2008-09-08 12:20:00,57.85,57.88,57.74,57.74,84200.0,50.5083,50.5345,50.4122,50.4122,84200.0
2008-09-08 12:30:00,57.75,57.88,57.73,57.82,61400.0,50.421,50.5345,50.4035,50.4821,61400.0
2008-09-08 12:40:00,57.84,57.9,57.77,57.77,21500.0,50.4995,50.5519,50.4384,50.4384,21500.0
2008-09-08 12:50:00,57.76,57.94,57.73,57.84,18700.0,50.4297,50.5868,50.4035,50.4995,18700.0
2008-09-08 13:00:00,57.83,57.87,57.73,57.73,35700.0,50.4908,50.5257,50.4035,50.4035,35700.0
2008-09-08 13:10:00,57.73,57.83,57.69,57.74,67000.0,50.4035,50.4908,50.3686,50.4122,67000.0
2008-09-08 13:20:00,57.74,57.76,57.61,57.62,101600.0,50.4122,50.4297,50.2987,50.3075,101600.0
2008-09-08 13:30:00,57.62,57.8,57.57,57.57,117500.0,50.3075,50.4646,50.2638,50.2638,117500.0
2008-09-08 13:40:00,57.59,57.59,57.42,57.46,78600.0,50.2813,50.2813,50.1328,50.1678,78600.0
2008-09-08 13:50:00,57.46,57.51,57.39,57.46,118600.0,50.1678,50.2114,50.1066,50.1678,118600.0
2008-09-08 14:00:00,57.45,57.79,57.45,57.75,46800.0,50.159,50.4559,50.159,50.421,46800.0
2008-09-08 14:10:00,57.77,57.86,57.68,57.86,23600.0,50.4384,50.517,50.3598,50.517,23600.0
2008-09-08 14:20:00,57.83,57.87,57.77,57.86,14600.0,50.4908,50.5257,50.4384,50.517,14600.0
2008-09-08 14:30:00,57.86,57.89,57.77,57.86,27300.0,50.517,50.5432,50.4384,50.517,27300.0
2008-09-08 14:40:00,57.85,57.86,57.67,57.67,36300.0,50.5083,50.517,50.3511,50.3511,36300.0
2008-09-08 14:50:00,57.65,57.7,57.58,57.64,16300.0,50.3336,50.3773,50.2725,50.3249,16300.0
2008-09-08 15:00:00,57.63,57.7,57.49,57.53,31300.0,50.3162,50.3773,50.194,50.2289,31300.0
2008-09-08 15:10:00,57.51,57.81,57.49,57.7,51000.0,50.2114,50.4733,50.194,50.3773,51000.0
2008-09-08 15:20:00,57.71,57.82,57.7,57.8,52000.0,50.386,50.4821,50.3773,50.4646,52000.0
2008-09-08 15:30:00,57.8,58.15,57.8,58.13,98800.0,50.4646,50.7702,50.4646,50.7527,98800.0
2008-09-08 15:40:00,58.12,58.21,58.07,58.17,86300.0,50.744,50.8226,50.7003,50.7877,86300.0
2008-09-08 15:50:00,58.16,58.24,58.05,58.24,113000.0,50.7789,50.8488,50.6829,50.8488,113000.0
2008-09-09 09:30:00,58.5,59.17,58.34,58.95,120500.0,51.0758,51.6607,50.9361,51.4687,120500.0
2008-09-09 09:40:00,58.89,58.98,58.66,58.86,73300.0,51.4163,51.4949,51.2155,51.3901,73300.0
2008-09-09 09:50:00,58.88,58.89,58.44,58.58,63900.0,51.4075,51.4163,51.0234,51.1456,63900.0
2008-09-09 10:00:00,58.55,58.72,58.51,58.51,39100.0,51.1194,51.2679,51.0845,51.0845,39100.0
2008-09-09 10:10:00,58.54,58.63,58.44,58.48,43600.0,51.1107,51.1893,51.0234,51.0583,43600.0
2008-09-09 10:20:00,58.48,58.57,58.46,58.54,39700.0,51.0583,51.1369,51.0408,51.1107,39700.0
2008-09-09 10:30:00,58.54,58.58,58.43,58.54,49000.0,51.1107,51.1456,51.0147,51.1107,49000.0
2008-09-09 10:40:00,58.54,58.54,58.29,58.33,38000.0,51.1107,51.1107,50.8924,50.9273,38000.0
2008-09-09 10:50:00,58.34,58.42,58.24,58.4,41100.0,50.9361,51.0059,50.8488,50.9885,41100.0
2008-09-09 11:00:00,58.35,58.44,58.29,58.4,26700.0,50.9448,51.0234,50.8924,50.9885,26700.0
2008-09-09 11:10:00,58.41,58.66,58.29,58.56,89700.0,50.9972,51.2155,50.8924,51.1282,89700.0
2008-09-09 11:20:00,58.57,58.63,58.29,58.29,30200.0,51.1369,51.1893,50.8924,50.8924,30200.0
2008-09-09 11:30:00,58.31,58.54,58.27,58.44,21400.0,50.9099,51.1107,50.875,51.0234,21400.0
2008-09-09 11:40:00,58.44,58.49,58.4,58.47,14900.0,51.0234,51.067,50.9885,51.0496,14900.0
2008-09-09 11:50:00,58.49,58.52,58.29,58.32,18700.0,51.067,51.0932,50.8924,50.9186,18700.0
2008-09-09 12:00:00,58.31,58.32,58.21,58.27,11700.0,50.9099,50.9186,50.8226,50.875,11700.0
2008-09-09 12:10:00,58.27,58.33,58.15,58.31,27100.0,50.875,50.9273,50.7702,50.9099,27100.0
2008-09-09 12:20:00,58.34,58.44,58.3,58.38,27400.0,50.9361,51.0234,50.9012,50.971,27400.0
2008-09-09 12:30:00,58.37,58.37,58.17,58.17,51900.0,50.9623,50.9623,50.7877,50.7877,51900.0
2008-09-09 12:40:00,58.18,58.34,58.1,58.25,30800.0,50.7964,50.9361,50.7265,50.8575,30800.0
2008-09-09 12:50:00,58.25,58.42,58.19,58.38,66200.0,50.8575,51.0059,50.8051,50.971,66200.0
2008-09-09 13:00:00,58.39,58.42,58.34,58.36,18200.0,50.9797,51.0059,50.9361,50.9535,18200.0
2008-09-09 13:10:00,58.35,58.36,58.17,58.26,92300.0,50.9448,50.9535,50.7877,50.8662,92300.0
2008-09-09 13:20:00,58.25,58.26,58.14,58.15,65100.0,50.8575,50.8662,50.7615,50.7702,65100.0
2008-09-09 13:30:00,58.18,58.23,58.05,58.11,19400.0,50.7964,50.84,50.6829,50.7353,19400.0
2008-09-09 13:40:00,58.1,58.22,58.01,58.02,38600.0,50.7265,50.8313,50.648,50.6567,38600.0
2008-09-09 13:50:00,58.05,58.22,58.02,58.14,35400.0,50.6829,50.8313,50.6567,50.7615,35400.0
2008-09-09 14:00:00,58.14,58.25,58.08,58.22,57300.0,50.7615,50.8575,50.7091,50.8313,57300.0
2008-09-09 14:10:00,58.21,58.26,58.07,58.11,32400.0,50.8226,50.8662,50.7003,50.7353,32400.0
2008-09-09 14:20:00,58.12,58.45,58.07,58.39,36100.0,50.744,51.0321,50.7003,50.9797,36100.0
2008-09-09 14:30:00,58.4,58.4,58.22,58.34,56800.0,50.9885,50.9885,50.8313,50.9361,56800.0
2008-09-09 14:40:00,58.35,58.44,58.26,58.37,62400.0,50.9448,51.0234,50.8662,50.9623,62400.0
2008-09-09 14:50:00,58.37,58.37,58.1,58.13,30000.0,50.9623,50.9623,50.7265,50.7527,30000.0
2008-09-09 15:00:00,58.13,58.37,58.09,58.35,83600.0,50.7527,50.9623,50.7178,50.9448,83600.0
2008-09-09 15:10:00,58.37,58.37,58.11,58.11,73400.0,50.9623,50.9623,50.7353,50.7353,73400.0
2008-09-09 15:20:00,58.11,58.15,58.05,58.14,117900.0,50.7353,50.7702,50.6829,50.7615,117900.0
2008-09-09 15:30:00,58.14,58.25,58.04,58.22,65900.0,50.7615,50.8575,50.6742,50.8313,65900.0
2008-09-09 15:40:00,58.21,58.22,58.02,58.08,84300.0,50.8226,50.8313,50.6567,50.7091,84300.0
2008-09-09 15:50:00,58.03,58.09,57.84,57.88,111400.0,50.6654,50.7178,50.4995,50.5345,111400.0
2008-09-10 09:30:00,58.19,58.19,57.56,57.8,47600.0,50.8051,50.8051,50.2551,50.4646,47600.0
2008-09-10 09:40:00,57.71,58.02,57.71,57.97,41800.0,50.386,50.6567,50.386,50.613,41800.0
2008-09-10 09:50:00,57.96,58.28,57.82,58.28,70500.0,50.6043,50.8837,50.4821,50.8837,70500.0
2008-09-10 10:00:00,58.26,58.5,58.14,58.26,74300.0,50.8662,51.0758,50.7615,50.8662,74300.0
2008-09-10 10:10:00,58.28,58.33,58.14,58.25,60700.0,50.8837,50.9273,50.7615,50.8575,60700.0
2008-09-10 10:20:00,58.25,58.29,58.06,58.11,23300.0,50.8575,50.8924,50.6916,50.7353,23300.0
2008-09-10 10:30:00,58.09,58.42,58.05,58.34,86800.0,50.7178,51.0059,50.6829,50.9361,86800.0
2008-09-10 10:40:00,58.33,58.46,58.28,58.36,30800.0,50.9273,51.0408,50.8837,50.9535,30800.0
2008-09-10 10:50:00,58.38,58.46,58.13,58.21,34900.0,50.971,51.0408,50.7527,50.8226,34900.0
2008-09-10 11:00:00,58.19,58.25,58.12,58.19,28400.0,50.8051,50.8575,50.744,50.8051,28400.0
2008-09-10 11:10:00,58.19,58.24,58.03,58.22,23500.0,50.8051,50.8488,50.6654,50.8313,23500.0
2008-09-10 11:20:00,58.26,58.39,58.22,58.37,31700.0,50.8662,50.9797,50.8313,50.9623,31700.0
2008-09-10 11:30:00,58.38,58.5,58.31,58.38,43300.0,50.971,51.0758,50.9099,50.971,43300.0
2008-09-10 11:40:00,58.36,58.47,58.28,58.42,24400.0,50.9535,51.0496,50.8837,51.0059,24400.0
2008-09-10 11:50:00,58.41,58.44,58.23,58.25,16300.0,50.9972,51.0234,50.84,50.8575,16300.0
2008-09-10 12:00:00,58.26,58.46,58.23,58.32,28900.0,50.8662,51.0408,50.84,50.9186,28900.0
2008-09-10 12:10:00,58.32,58.35,58.1,58.16,11500.0,50.9186,50.9448,50.7265,50.7789,11500.0
2008-09-10 12:20:00,58.14,58.23,58.08,58.15,28900.0,50.7615,50.84,50.7091,50.7702,28900.0
2008-09-10 12:30:00,58.14,58.32,58.13,58.25,30900.0,50.7615,50.9186,50.7527,50.8575,30900.0
2008-09-10 12:40:00,58.26,58.32,58.23,58.25,19300.0,50.8662,50.9186,50.84,50.8575,19300.0
2008-09-10 12:50:00,58.24,58.28,58.19,58.19,23600.0,50.8488,50.8837,50.8051,50.8051,23600.0
2008-09-10 13:00:00,58.17,58.27,58.15,58.22,24500.0,50.7877,50.875,50.7702,50.8313,24500.0
2008-09-10 13:10:00,58.23,58.32,58.17,58.32,30900.0,50.84,50.9186,50.7877,50.9186,30900.0
2008-09-10 13:20:00,58.28,58.31,58.23,58.26,29100.0,50.8837,50.9099,50.84,50.8662,29100.0
2008-09-10 13:30:00,58.26,58.35,58.26,58.33,20500.0,50.8662,50.9448,50.8662,50.9273,20500.0
2008-09-10 13:40:00,58.36,58.44,58.27,58.43,32000.0,50.9535,51.0234,50.875,51.0147,32000.0
2008-09-10 13:50:00,58.45,58.45,58.05,58.07,35300.0,51.0321,51.0321,50.6829,50.7003,35300.0
2008-09-10 14:00:00,58.07,58.16,58.03,58.15,24800.0,50.7003,50.7789,50.6654,50.7702,24800.0
2008-09-10 14:10:00,58.16,58.34,58.13,58.3,48500.0,50.7789,50.9361,50.7527,50.9012,48500.0
2008-09-10 14:20:00,58.29,58.37,58.19,58.23,45800.0,50.8924,50.9623,50.8051,50.84,45800.0
2008-09-10 14:30:00,58.24,58.27,58.16,58.22,33600.0,50.8488,50.875,50.7789,50.8313,33600.0
2008-09-10 14:40:00,58.23,58.25,58.11,58.13,30300.0,50.84,50.8575,50.7353,50.7527,30300.0
2008-09-10 14:50:00,58.15,58.17,58.03,58.16,25600.0,50.7702,50.7877,50.6654,50.7789,25600.0
2008-09-10 15:00:00,58.17,58.23,58.04,58.06,32200.0,50.7877,50.84,50.6742,50.6916,32200.0
2008-09-10 15:10:00,58.05,58.14,57.96,58.04,28700.0,50.6829,50.7615,50.6043,50.6742,28700.0
2008-09-10 15:20:00,58.03,58.1,57.87,57.91,34800.0,50.6654,50.7265,50.5257,50.5606,34800.0
2008-09-10 15:30:00,57.89,57.97,57.85,57.85,26200.0,50.5432,50.613,50.5083,50.5083,26200.0
2008-09-10 15:40:00,57.86,57.92,57.79,57.88,31800.0,50.517,50.5694,50.4559,50.5345,31800.0
2008-09-10 15:50:00,57.86,57.93,57.74,57.83,64800.0,50.517,50.5781,50.4122,50.4908,64800.0
2008-09-11 09:30:00,57.21,57.61,57.0,57.32,53800.0,49.9495,50.2987,49.7661,50.0455,53800.0
2008-09-11 09:40:00,57.35,57.43,57.17,57.33,30700.0,50.0717,50.1416,49.9146,50.0543,30700.0
2008-09-11 09:50:00,57.39,57.4,57.14,57.34,32600.0,50.1066,50.1154,49.8884,50.063,32600.0
2008-09-11 10:00:00,57.35,57.6,57.35,57.6,25000.0,50.0717,50.29,50.0717,50.29,25000.0
2008-09-11 10:10:00,57.55,57.62,57.31,57.36,34400.0,50.2463,50.3075,50.0368,50.0804,34400.0
2008-09-11 10:20:00,57.37,57.49,57.22,57.25,32400.0,50.0892,50.194,49.9582,49.9844,32400.0
2008-09-11 10:30:00,57.26,57.5,57.23,57.48,22400.0,49.9931,50.2027,49.9669,50.1852,22400.0
2008-09-11 10:40:00,57.48,57.61,57.35,57.45,18700.0,50.1852,50.2987,50.0717,50.159,18700.0
2008-09-11 10:50:00,57.45,57.52,57.14,57.3,40100.0,50.159,50.2201,49.8884,50.0281,40100.0
2008-09-11 11:00:00,57.3,57.54,57.27,57.27,25700.0,50.0281,50.2376,50.0019,50.0019,25700.0
2008-09-11 11:10:00,57.28,57.32,57.03,57.03,26300.0,50.0106,50.0455,49.7923,49.7923,26300.0
2008-09-11 11:20:00,57.05,57.19,56.96,57.18,31400.0,49.8098,49.932,49.7312,49.9233,31400.0
2008-09-11 11:30:00,57.16,57.36,57.12,57.2,27900.0,49.9058,50.0804,49.8709,49.9408,27900.0
2008-09-11 11:40:00,57.19,57.26,57.09,57.15,21100.0,49.932,49.9931,49.8447,49.8971,21100.0
2008-09-11 11:50:00,57.15,57.2,56.98,57.07,36000.0,49.8971,49.9408,49.7487,49.8273,36000.0
2008-09-11 12:00:00,57.09,57.21,56.99,56.99,75500.0,49.8447,49.9495,49.7574,49.7574,75500.0
2008-09-11 12:10:00,57.01,57.12,56.97,57.04,23000.0,49.7749,49.8709,49.7399,49.8011,23000.0
2008-09-11 12:20:00,57.06,57.09,56.95,56.99,50600.0,49.8185,49.8447,49.7225,49.7574,50600.0
2008-09-11 12:30:00,56.99,57.13,56.86,56.97,46800.0,49.7574,49.8796,49.6439,49.7399,46800.0
2008-09-11 12:40:00,56.94,57.1,56.9,57.01,46300.0,49.7138,49.8534,49.6788,49.7749,46300.0
2008-09-11 12:50:00,57.03,57.11,56.97,56.97,29800.0,49.7923,49.8622,49.7399,49.7399,29800.0
2008-09-11 13:00:00,56.99,57.0,56.87,56.98,23400.0,49.7574,49.7661,49.6526,49.7487,23400.0
2008-09-11 13:10:00,56.96,56.98,56.86,56.88,26400.0,49.7312,49.7487,49.6439,49.6614,26400.0
2008-09-11 13:20:00,56.9,56.9,56.76,56.83,61700.0,49.6788,49.6788,49.5566,49.6177,61700.0
2008-09-11 13:30:00,56.83,57.07,56.74,56.98,70900.0,49.6177,49.8273,49.5391,49.7487,70900.0
2008-09-11 13:40:00,56.98,56.98,56.87,56.9,25600.0,49.7487,49.7487,49.6526,49.6788,25600.0
2008-09-11 13:50:00,56.92,57.0,56.75,56.83,56800.0,49.6963,49.7661,49.5479,49.6177,56800.0
2008-09-11 14:00:00,56.82,57.16,56.82,57.05,68800.0,49.609,49.9058,49.609,49.8098,68800.0
2008-09-11 14:10:00,57.06,57.32,57.03,57.23,104800.0,49.8185,50.0455,49.7923,49.9669,104800.0
2008-09-11 14:20:00,57.24,57.24,57.11,57.16,38500.0,49.9757,49.9757,49.8622,49.9058,38500.0
2008-09-11 14:30:00,57.14,57.19,57.05,57.16,29500.0,49.8884,49.932,49.8098,49.9058,29500.0
2008-09-11 14:40:00,57.19,57.25,57.1,57.17,30200.0,49.932,49.9844,49.8534,49.9146,30200.0
2008-09-11 14:50:00,57.17,57.2,57.05,57.13,27600.0,49.9146,49.9408,49.8098,49.8796,27600.0
2008-09-11 15:00:00,57.12,57.34,57.11,57.26,59700.0,49.8709,50.063,49.8622,49.9931,59700.0
2008-09-11 15:10:00,57.26,57.34,57.14,57.14,60000.0,49.9931,50.063,49.8884,49.8884,60000.0
2008-09-11 15:20:00,57.15,57.39,57.15,57.29,70400.0,49.8971,50.1066,49.8971,50.0193,70400.0
2008-09-11 15:30:00,57.28,57.45,57.19,57.43,67500.0,50.0106,50.159,49.932,50.1416,67500.0
2008-09-11 15:40:00,57.45,57.71,57.38,57.67,99800.0,50.159,50.386,50.0979,50.3511,99800.0
2008-09-11 15:50:00,57.7,57.95,57.64,57.87,167500.0,50.3773,50.5956,50.3249,50.5257,167500.0
2008-09-12 09:30:00,57.64,58.0,57.61,57.85,46900.0,50.3249,50.6392,50.2987,50.5083,46900.0
2008-09-12 09:40:00,57.84,58.0,57.69,57.79,47100.0,50.4995,50.6392,50.3686,50.4559,47100.0
2008-09-12 09:50:00,57.79,57.83,57.54,57.73,41800.0,50.4559,50.4908,50.2376,50.4035,41800.0
2008-09-12 10:00:00,57.73,57.73,57.58,57.62,28900.0,50.4035,50.4035,50.2725,50.3075,28900.0
2008-09-12 10:10:00,57.62,57.75,57.47,57.65,27900.0,50.3075,50.421,50.1765,50.3336,27900.0
2008-09-12 10:20:00,57.64,57.64,57.22,57.24,37800.0,50.3249,50.3249,49.9582,49.9757,37800.0
2008-09-12 10:30:00,57.25,57.28,57.17,57.24,22800.0,49.9844,50.0106,49.9146,49.9757,22800.0
2008-09-12 10:40:00,57.24,57.4,57.24,57.4,15900.0,49.9757,50.1154,49.9757,50.1154,15900.0
2008-09-12 10:50:00,57.4,57.51,57.39,57.51,15900.0,50.1154,50.2114,50.1066,50.2114,15900.0
2008-09-12 11:00:00,57.5,57.69,57.44,57.53,24400.0,50.2027,50.3686,50.1503,50.2289,24400.0
2008-09-12 11:10:00,57.56,57.73,57.55,57.61,61400.0,50.2551,50.4035,50.2463,50.2987,61400.0
2008-09-12 11:20:00,57.58,57.58,57.47,57.49,50900.0,50.2725,50.2725,50.1765,50.194,50900.0
2008-09-12 11:30:00,57.48,57.52,57.33,57.5,37900.0,50.1852,50.2201,50.0543,50.2027,37900.0
2008-09-12 11:40:00,57.5,57.58,57.47,57.54,40000.0,50.2027,50.2725,50.1765,50.2376,40000.0
2008-09-12 11:50:00,57.52,57.57,57.47,57.52,37900.0,50.2201,50.2638,50.1765,50.2201,37900.0
2008-09-12 12:00:00,57.54,57.56,57.43,57.49,101000.0,50.2376,50.2551,50.1416,50.194,101000.0
2008-09-12 12:10:00,57.5,57.55,57.43,57.55,50700.0,50.2027,50.2463,50.1416,50.2463,50700.0
2008-09-12 12:20:00,57.53,57.57,57.43,57.47,79700.0,50.2289,50.2638,50.1416,50.1765,79700.0
2008-09-12 12:30:00,57.47,57.49,57.42,57.43,21900.0,50.1765,50.194,50.1328,50.1416,21900.0
2008-09-12 12:40:00,57.42,57.47,57.3,57.4,25900.0,50.1328,50.1765,50.0281,50.1154,25900.0
2008-09-12 12:50:00,57.39,57.45,57.35,57.4,29400.0,50.1066,50.159,50.0717,50.1154,29400.0
2008-09-12 13:00:00,57.4,57.45,57.38,57.42,17000.0,50.1154,50.159,50.0979,50.1328,17000.0
2008-09-12 13:10:00,57.45,57.52,57.41,57.5,37900.0,50.159,50.2201,50.1241,50.2027,37900.0
2008-09-12 13:20:00,57.49,57.5,57.38,57.45,54800.0,50.194,50.2027,50.0979,50.159,54800.0
2008-09-12 13:30:00,57.49,57.52,57.38,57.43,69600.0,50.194,50.2201,50.0979,50.1416,69600.0
2008-09-12 13:40:00,57.42,57.53,57.35,57.48,37000.0,50.1328,50.2289,50.0717,50.1852,37000.0
2008-09-12 13:50:00,57.47,57.51,57.38,57.49,55700.0,50.1765,50.2114,50.0979,50.194,55700.0
2008-09-12 14:00:00,57.5,57.52,57.3,57.42,28200.0,50.2027,50.2201,50.0281,50.1328,28200.0
2008-09-12 14:10:00,57.42,57.51,57.4,57.45,21400.0,50.1328,50.2114,50.1154,50.159,21400.0
2008-09-12 14:20:00,57.45,57.53,57.42,57.44,33600.0,50.159,50.2289,50.1328,50.1503,33600.0
2008-09-12 14:30:00,57.46,57.5,57.36,57.45,36200.0,50.1678,50.2027,50.0804,50.159,36200.0
2008-09-12 14:40:00,57.47,57.52,57.43,57.5,38900.0,50.1765,50.2201,50.1416,50.2027,38900.0
2008-09-12 14:50:00,57.49,57.51,57.44,57.5,86900.0,50.194,50.2114,50.1503,50.2027,86900.0
2008-09-12 15:00:00,57.5,57.51,57.45,57.49,36900.0,50.2027,50.2114,50.159,50.194,36900.0
2008-09-12 15:10:00,57.47,57.52,57.44,57.45,76900.0,50.1765,50.2201,50.1503,50.159,76900.0
2008-09-12 15:20:00,57.45,57.5,57.43,57.5,70000.0,50.159,50.2027,50.1416,50.2027,70000.0
2008-09-12 15:30:00,57.49,57.51,57.36,57.37,123200.0,50.194,50.2114,50.0804,50.0892,123200.0
2008-09-12 15:40:00,57.37,57.54,57.37,57.43,121600.0,50.0892,50.2376,50.0892,50.1416,121600.0
2008-09-12 15:50:00,57.44,57.57,57.42,57.5,106200.0,50.1503,50.2638,50.1328,50.2027,106200.0
2008-09-15 09:30:00,56.7,57.09,56.18,56.66,53500.0,49.5042,49.8447,49.0502,49.4693,53500.0
2008-09-15 09:40:00,56.67,56.92,56.57,56.9,41500.0,49.478,49.6963,49.3907,49.6788,41500.0
2008-09-15 09:50:00,56.86,56.9,56.32,56.69,84700.0,49.6439,49.6788,49.1724,49.4955,84700.0
2008-09-15 10:00:00,56.67,56.8,56.47,56.75,47800.0,49.478,49.5915,49.3034,49.5479,47800.0
2008-09-15 10:10:00,56.75,57.29,56.58,57.28,46800.0,49.5479,50.0193,49.3994,50.0106,46800.0
2008-09-15 10:20:00,57.28,57.47,57.12,57.47,42900.0,50.0106,50.1765,49.8709,50.1765,42900.0
2008-09-15 10:30:00,57.47,57.82,57.36,57.77,57900.0,50.1765,50.4821,50.0804,50.4384,57900.0
2008-09-15 10:40:00,57.77,57.77,57.56,57.59,67700.0,50.4384,50.4384,50.2551,50.2813,67700.0
2008-09-15 10:50:00,57.57,57.67,57.53,57.65,60800.0,50.2638,50.3511,50.2289,50.3336,60800.0
2008-09-15 11:00:00,57.65,57.67,57.53,57.59,41100.0,50.3336,50.3511,50.2289,50.2813,41100.0
2008-09-15 11:10:00,57.58,57.63,57.45,57.47,41800.0,50.2725,50.3162,50.159,50.1765,41800.0
2008-09-15 11:20:00,57.48,57.61,57.47,57.48,33300.0,50.1852,50.2987,50.1765,50.1852,33300.0
2008-09-15 11:30:00,57.48,57.52,57.44,57.44,20100.0,50.1852,50.2201,50.1503,50.1503,20100.0
2008-09-15 11:40:00,57.46,57.57,57.35,57.53,52100.0,50.1678,50.2638,50.0717,50.2289,52100.0
2008-09-15 11:50:00,57.54,57.64,57.52,57.58,27600.0,50.2376,50.3249,50.2201,50.2725,27600.0
2008-09-15 12:00:00,57.6,57.68,57.48,57.6,65700.0,50.29,50.3598,50.1852,50.29,65700.0
2008-09-15 12:10:00,57.58,57.87,57.54,57.84,21800.0,50.2725,50.5257,50.2376,50.4995,21800.0
2008-09-15 12:20:00,57.83,58.0,57.59,57.6,24600.0,50.4908,50.6392,50.2813,50.29,24600.0
2008-09-15 12:30:00,57.6,57.61,57.42,57.49,28100.0,50.29,50.2987,50.1328,50.194,28100.0
2008-09-15 12:40:00,57.51,57.52,57.25,57.33,90200.0,50.2114,50.2201,49.9844,50.0543,90200.0
2008-09-15 12:50:00,57.33,57.4,57.3,57.33,41400.0,50.0543,50.1154,50.0281,50.0543,41400.0
2008-09-15 13:00:00,57.34,57.39,57.32,57.38,70700.0,50.063,50.1066,50.0455,50.0979,70700.0
2008-09-15 13:10:00,57.37,57.38,57.18,57.2,46000.0,50.0892,50.0979,49.9233,49.9408,46000.0
2008-09-15 13:20:00,57.2,57.26,57.12,57.15,163700.0,49.9408,49.9931,49.8709,49.8971,163700.0
2008-09-15 13:30:00,57.15,57.26,57.0,57.07,158800.0,49.8971,49.9931,49.7661,49.8273,158800.0
2008-09-15 13:40:00,57.07,57.3,57.0,57.29,38400.0,49.8273,50.0281,49.7661,50.0193,38400.0
2008-09-15 13:50:00,57.29,57.45,57.26,57.35,125600.0,50.0193,50.159,49.9931,50.0717,125600.0
2008-09-15 14:00:00,57.35,57.67,57.35,57.62,13700.0,50.0717,50.3511,50.0717,50.3075,13700.0
2008-09-15 14:10:00,57.6,57.64,57.46,57.52,57700.0,50.29,50.3249,50.1678,50.2201,57700.0
2008-09-15 14:20:00,57.55,57.64,57.44,57.54,62700.0,50.2463,50.3249,50.1503,50.2376,62700.0
2008-09-15 14:30:00,57.54,57.55,57.45,57.46,63500.0,50.2376,50.2463,50.159,50.1678,63500.0
2008-09-15 14:40:00,57.45,57.57,57.24,57.54,24500.0,50.159,50.2638,49.9757,50.2376,24500.0
2008-09-15 14:50:00,57.55,57.66,57.51,57.61,27000.0,50.2463,50.3424,50.2114,50.2987,27000.0
2008-09-15 15:00:00,57.53,57.56,57.11,57.27,34400.0,50.2289,50.2551,49.8622,50.0019,34400.0
2008-09-15 15:10:00,57.27,57.47,57.23,57.35,34100.0,50.0019,50.1765,49.9669,50.0717,34100.0
2008-09-15 15:20:00,57.35,57.35,57.06,57.13,51600.0,50.0717,50.0717,49.8185,49.8796,51600.0
2008-09-15 15:30:00,57.14,57.26,57.04,57.24,97000.0,49.8884,49.9931,49.8011,49.9757,97000.0
2008-09-15 15:40:00,57.22,57.22,56.87,56.87,118300.0,49.9582,49.9582,49.6526,49.6526,118300.0
2008-09-15 15:50:00,56.87,56.88,56.53,56.66,131200.0,49.6526,49.6614,49.3558,49.4693,131200.0
2008-09-16 09:30:00,55.72,56.2,55.72,56.01,66300.0,48.6486,49.0677,48.6486,48.9018,66300.0
2008-09-16 09:40:00,56.02,56.22,55.87,56.11,47500.0,48.9105,49.0851,48.7795,48.9891,47500.0
2008-09-16 09:50:00,56.11,56.13,55.75,55.92,64900.0,48.9891,49.0065,48.6748,48.8232,64900.0
2008-09-16 10:00:00,55.92,55.94,55.71,55.72,46700.0,48.8232,48.8407,48.6399,48.6486,46700.0
2008-09-16 10:10:00,55.72,55.82,55.6,55.7,71700.0,48.6486,48.7359,48.5438,48.6311,71700.0
2008-09-16 10:20:00,55.7,55.91,55.67,55.91,80400.0,48.6311,48.8145,48.6049,48.8145,80400.0
2008-09-16 10:30:00,55.87,55.88,55.65,55.74,65400.0,48.7795,48.7883,48.5875,48.666,65400.0
2008-09-16 10:40:00,55.73,55.76,55.58,55.74,45200.0,48.6573,48.6835,48.5263,48.666,45200.0
2008-09-16 10:50:00,55.69,56.07,55.62,55.9,81700.0,48.6224,48.9542,48.5613,48.8057,81700.0
2008-09-16 11:00:00,55.92,56.15,55.92,56.02,59000.0,48.8232,49.024,48.8232,48.9105,59000.0
2008-09-16 11:10:00,56.03,56.2,55.97,56.16,39600.0,48.9192,49.0677,48.8669,49.0327,39600.0
2008-09-16 11:20:00,56.14,56.19,55.9,56.14,64600.0,49.0153,49.0589,48.8057,49.0153,64600.0
2008-09-16 11:30:00,56.15,56.17,56.02,56.03,19900.0,49.024,49.0415,48.9105,48.9192,19900.0
2008-09-16 11:40:00,56.03,56.12,55.99,56.12,26600.0,48.9192,48.9978,48.8843,48.9978,26600.0
2008-09-16 11:50:00,56.12,56.44,56.09,56.38,48300.0,48.9978,49.2772,48.9716,49.2248,48300.0
2008-09-16 12:00:00,56.38,56.53,56.13,56.23,37200.0,49.2248,49.3558,49.0065,49.0939,37200.0
2008-09-16 12:10:00,56.25,56.47,56.2,56.46,25700.0,49.1113,49.3034,49.0677,49.2947,25700.0
2008-09-16 12:20:00,56.44,56.5,56.3,56.36,71800.0,49.2772,49.3296,49.155,49.2074,71800.0
2008-09-16 12:30:00,56.35,56.42,56.32,56.37,31900.0,49.1986,49.2597,49.1724,49.2161,31900.0
2008-09-16 12:40:00,56.38,56.43,56.31,56.33,19600.0,49.2248,49.2685,49.1637,49.1812,19600.0
2008-09-16 12:50:00,56.34,56.47,56.34,56.42,33200.0,49.1899,49.3034,49.1899,49.2597,33200.0
2008-09-16 13:00:00,56.45,56.47,56.33,56.42,30900.0,49.2859,49.3034,49.1812,49.2597,30900.0
2008-09-16 13:10:00,56.43,56.53,56.34,56.5,23700.0,49.2685,49.3558,49.1899,49.3296,23700.0
2008-09-16 13:20:00,56.5,56.59,56.46,56.47,34400.0,49.3296,49.4082,49.2947,49.3034,34400.0
2008-09-16 13:30:00,56.45,56.47,56.37,56.37,31600.0,49.2859,49.3034,49.2161,49.2161,31600.0
2008-09-16 13:40:00,56.37,56.37,56.1,56.1,53700.0,49.2161,49.2161,48.9804,48.9804,53700.0
2008-09-16 13:50:00,56.1,56.25,56.03,56.19,62300.0,48.9804,49.1113,48.9192,49.0589,62300.0
2008-09-16 14:00:00,56.19,56.43,56.17,56.37,79600.0,49.0589,49.2685,49.0415,49.2161,79600.0
2008-09-16 14:10:00,56.35,56.38,56.0,56.18,125800.0,49.1986,49.2248,48.893,49.0502,125800.0
2008-09-16 14:20:00,56.16,56.21,55.66,56.03,80800.0,49.0327,49.0764,48.5962,48.9192,80800.0
2008-09-16 14:30:00,56.03,56.78,55.83,56.76,95500.0,48.9192,49.5741,48.7446,49.5566,95500.0
2008-09-16 14:40:00,56.76,57.0,56.28,56.81,65600.0,49.5566,49.7661,49.1375,49.6003,65600.0
2008-09-16 14:50:00,56.84,57.03,56.62,56.86,51300.0,49.6264,49.7923,49.4344,49.6439,51300.0
2008-09-16 15:00:00,56.86,56.95,56.72,56.92,36000.0,49.6439,49.7225,49.5217,49.6963,36000.0
2008-09-16 15:10:00,56.92,56.98,56.83,56.91,47200.0,49.6963,49.7487,49.6177,49.6876,47200.0
2008-09-16 15:20:00,56.92,56.95,56.7,56.72,54000.0,49.6963,49.7225,49.5042,49.5217,54000.0
2008-09-16 15:30:00,56.74,56.9,56.63,56.88,72100.0,49.5391,49.6788,49.4431,49.6614,72100.0
2008-09-16 15:40:00,56.89,56.89,56.66,56.81,106800.0,49.6701,49.6701,49.4693,49.6003,106800.0
2008-09-16 15:50:00,56.81,56.93,56.71,56.92,124000.0,49.6003,49.705,49.5129,49.6963,124000.0
2008-09-17 09:30:00,56.01,56.58,54.99,56.21,64900.0,48.9018,49.3994,48.0112,49.0764,64900.0
2008-09-17 09:40:00,56.27,56.56,56.09,56.36,57100.0,49.1288,49.382,48.9716,49.2074,57100.0
2008-09-17 09:50:00,56.37,56.69,56.37,56.69,30200.0,49.2161,49.4955,49.2161,49.4955,30200.0
2008-09-17 10:00:00,56.68,57.15,56.5,56.53,75900.0,49.4867,49.8971,49.3296,49.3558,75900.0
2008-09-17 10:10:00,56.54,56.85,56.47,56.72,40400.0,49.3645,49.6352,49.3034,49.5217,40400.0
2008-09-17 10:20:00,56.75,56.76,56.62,56.63,55500.0,49.5479,49.5566,49.4344,49.4431,55500.0
2008-09-17 10:30:00,56.68,56.85,56.57,56.67,60600.0,49.4867,49.6352,49.3907,49.478,60600.0
2008-09-17 10:40:00,56.64,56.65,56.29,56.29,50200.0,49.4518,49.4606,49.1462,49.1462,50200.0
2008-09-17 10:50:00,56.34,56.34,56.22,56.31,61200.0,49.1899,49.1899,49.0851,49.1637,61200.0
2008-09-17 11:00:00,56.28,56.31,55.93,56.0,53900.0,49.1375,49.1637,48.8319,48.893,53900.0
2008-09-17 11:10:00,56.01,56.27,55.94,56.23,68400.0,48.9018,49.1288,48.8407,49.0939,68400.0
2008-09-17 11:20:00,56.2,56.29,55.76,55.85,34000.0,49.0677,49.1462,48.6835,48.7621,34000.0
2008-09-17 11:30:00,55.85,56.12,55.79,56.02,63200.0,48.7621,48.9978,48.7097,48.9105,63200.0
2008-09-17 11:40:00,55.98,56.34,55.95,56.32,86600.0,48.8756,49.1899,48.8494,49.1724,86600.0
2008-09-17 11:50:00,56.32,56.44,56.18,56.22,70100.0,49.1724,49.2772,49.0502,49.0851,70100.0
2008-09-17 12:00:00,56.22,56.27,55.81,55.9,26600.0,49.0851,49.1288,48.7272,48.8057,26600.0
2008-09-17 12:10:00,55.88,56.03,55.85,55.96,73200.0,48.7883,48.9192,48.7621,48.8581,73200.0
2008-09-17 12:20:00,55.96,55.99,55.66,55.67,55300.0,48.8581,48.8843,48.5962,48.6049,55300.0
2008-09-17 12:30:00,55.65,55.72,55.58,55.69,93800.0,48.5875,48.6486,48.5263,48.6224,93800.0
2008-09-17 12:40:00,55.68,55.83,55.66,55.68,58300.0,48.6137,48.7446,48.5962,48.6137,58300.0
2008-09-17 12:50:00,55.66,55.71,55.59,55.59,27000.0,48.5962,48.6399,48.5351,48.5351,27000.0
2008-09-17 13:00:00,55.59,55.72,55.52,55.55,75400.0,48.5351,48.6486,48.474,48.5002,75400.0
2008-09-17 13:10:00,55.55,55.55,55.32,55.43,43300.0,48.5002,48.5002,48.2993,48.3954,43300.0
2008-09-17 13:20:00,55.43,55.55,55.31,55.34,30000.0,48.3954,48.5002,48.2906,48.3168,30000.0
2008-09-17 13:30:00,55.33,55.35,55.06,55.13,28400.0,48.3081,48.3255,48.0723,48.1335,28400.0
2008-09-17 13:40:00,55.12,55.2,55.0,55.1,35600.0,48.1247,48.1946,48.02,48.1073,35600.0
2008-09-17 13:50:00,55.1,55.36,55.08,55.36,46000.0,48.1073,48.3343,48.0898,48.3343,46000.0
2008-09-17 14:00:00,55.36,55.46,55.31,55.41,93900.0,48.3343,48.4216,48.2906,48.3779,93900.0
2008-09-17 14:10:00,55.4,55.42,55.26,55.37,93900.0,48.3692,48.3867,48.247,48.343,93900.0
2008-09-17 14:20:00,55.37,55.48,55.32,55.45,112200.0,48.343,48.439,48.2993,48.4128,112200.0
2008-09-17 14:30:00,55.45,55.52,55.36,55.41,142700.0,48.4128,48.474,48.3343,48.3779,142700.0
2008-09-17 14:40:00,55.43,55.45,55.25,55.29,92100.0,48.3954,48.4128,48.2382,48.2732,92100.0
2008-09-17 14:50:00,55.29,55.31,55.17,55.3,56500.0,48.2732,48.2906,48.1684,48.2819,56500.0
2008-09-17 15:00:00,55.31,55.49,55.25,55.37,69400.0,48.2906,48.4478,48.2382,48.343,69400.0
2008-09-17 15:10:00,55.35,55.43,55.23,55.27,68100.0,48.3255,48.3954,48.2208,48.2557,68100.0
2008-09-17 15:20:00,55.27,55.41,55.2,55.3,142100.0,48.2557,48.3779,48.1946,48.2819,142100.0
2008-09-17 15:30:00,55.3,55.38,54.87,54.91,86800.0,48.2819,48.3517,47.9065,47.9414,86800.0
2008-09-17 15:40:00,54.9,55.02,54.83,54.93,97400.0,47.9326,48.0374,47.8715,47.9588,97400.0
2008-09-17 15:50:00,54.92,54.93,54.34,54.48,188100.0,47.9501,47.9588,47.4437,47.566,188100.0
2008-09-18 09:30:00,54.61,55.49,54.55,55.08,93600.0,47.6795,48.4478,47.6271,48.0898,93600.0
2008-09-18 09:40:00,55.08,55.52,55.01,55.21,78000.0,48.0898,48.474,48.0287,48.2033,78000.0
2008-09-18 09:50:00,55.18,55.5,55.11,55.44,58500.0,48.1771,48.4565,48.116,48.4041,58500.0
2008-09-18 10:00:00,55.45,55.52,55.15,55.15,94200.0,48.4128,48.474,48.1509,48.1509,94200.0
2008-09-18 10:10:00,55.15,55.15,54.87,55.13,119700.0,48.1509,48.1509,47.9065,48.1335,119700.0
2008-09-18 10:20:00,55.14,55.29,55.05,55.12,79200.0,48.1422,48.2732,48.0636,48.1247,79200.0
2008-09-18 10:30:00,55.12,55.5,55.07,55.28,35400.0,48.1247,48.4565,48.0811,48.2644,35400.0
2008-09-18 10:40:00,55.27,55.38,55.12,55.24,32800.0,48.2557,48.3517,48.1247,48.2295,32800.0
2008-09-18 10:50:00,55.23,55.26,54.95,54.95,58300.0,48.2208,48.247,47.9763,47.9763,58300.0
2008-09-18 11:00:00,54.94,55.3,54.85,55.02,86300.0,47.9676,48.2819,47.889,48.0374,86300.0
2008-09-18 11:10:00,55.04,55.21,55.01,55.01,45800.0,48.0549,48.2033,48.0287,48.0287,45800.0
2008-09-18 11:20:00,55.03,55.14,54.9,54.99,81600.0,48.0461,48.1422,47.9326,48.0112,81600.0
2008-09-18 11:30:00,54.99,55.22,54.49,54.52,111300.0,48.0112,48.212,47.5747,47.6009,111300.0
2008-09-18 11:40:00,54.52,54.67,54.47,54.53,63700.0,47.6009,47.7318,47.5572,47.6096,63700.0
2008-09-18 11:50:00,54.53,54.76,54.28,54.76,73400.0,47.6096,47.8104,47.3913,47.8104,73400.0
2008-09-18 12:00:00,54.76,54.87,54.57,54.67,40900.0,47.8104,47.9065,47.6445,47.7318,40900.0
2008-09-18 12:10:00,54.67,54.96,54.6,54.88,42900.0,47.7318,47.985,47.6707,47.9152,42900.0
2008-09-18 12:20:00,54.9,54.9,54.71,54.82,32600.0,47.9326,47.9326,47.7668,47.8628,32600.0
2008-09-18 12:30:00,54.82,54.85,54.46,54.46,38700.0,47.8628,47.889,47.5485,47.5485,38700.0
2008-09-18 12:40:00,54.44,54.45,53.98,54.02,39500.0,47.531,47.5398,47.1294,47.1643,39500.0
2008-09-18 12:50:00,54.03,54.26,53.98,54.16,66600.0,47.1731,47.3739,47.1294,47.2866,66600.0
2008-09-18 13:00:00,54.14,54.74,54.1,54.6,69100.0,47.2691,47.793,47.2342,47.6707,69100.0
2008-09-18 13:10:00,54.6,54.67,54.29,54.42,53100.0,47.6707,47.7318,47.4001,47.5136,53100.0
2008-09-18 13:20:00,54.47,54.75,54.35,54.37,65400.0,47.5572,47.8017,47.4524,47.4699,65400.0
2008-09-18 13:30:00,54.36,54.9,54.34,54.85,49500.0,47.4612,47.9326,47.4437,47.889,49500.0
2008-09-18 13:40:00,54.82,54.82,54.57,54.63,26000.0,47.8628,47.8628,47.6445,47.6969,26000.0
2008-09-18 13:50:00,54.67,54.67,54.17,54.41,35300.0,47.7318,47.7318,47.2953,47.5048,35300.0
2008-09-18 14:00:00,54.41,54.53,54.0,54.04,78500.0,47.5048,47.6096,47.1469,47.1818,78500.0
2008-09-18 14:10:00,54.07,54.27,54.03,54.21,50100.0,47.208,47.3826,47.1731,47.3302,50100.0
2008-09-18 14:20:00,54.22,54.28,54.02,54.03,30000.0,47.3389,47.3913,47.1643,47.1731,30000.0
2008-09-18 14:30:00,54.03,54.18,53.81,53.86,39400.0,47.1731,47.304,46.981,47.0246,39400.0
2008-09-18 14:40:00,53.88,54.24,53.88,54.21,32200.0,47.0421,47.3564,47.0421,47.3302,32200.0
2008-09-18 14:50:00,54.2,54.33,54.12,54.29,37200.0,47.3215,47.435,47.2516,47.4001,37200.0
2008-09-18 15:00:00,54.3,54.91,54.3,54.76,131600.0,47.4088,47.9414,47.4088,47.8104,131600.0
2008-09-18 15:10:00,54.73,55.16,54.63,54.71,99000.0,47.7842,48.1597,47.6969,47.7668,99000.0
2008-09-18 15:20:00,54.7,55.02,54.66,54.84,84800.0,47.758,48.0374,47.7231,47.8803,84800.0
2008-09-18 15:30:00,54.84,55.0,54.6,54.67,143900.0,47.8803,48.02,47.6707,47.7318,143900.0
2008-09-18 15:40:00,54.68,55.53,54.6,55.3,216600.0,47.7406,48.4827,47.6707,48.2819,216600.0
2008-09-18 15:50:00,55.3,55.36,54.9,55.23,171800.0,48.2819,48.3343,47.9326,48.2208,171800.0
2008-09-19 09:30:00,58.49,60.45,53.03,56.5,471800.0,51.067,52.7783,46.3,49.3296,471800.0
2008-09-19 09:40:00,56.51,56.93,56.4,56.54,62400.0,49.3383,49.705,49.2423,49.3645,62400.0
2008-09-19 09:50:00,56.59,56.83,56.18,56.32,90900.0,49.4082,49.6177,49.0502,49.1724,90900.0
2008-09-19 10:00:00,56.33,56.77,56.17,56.5,71900.0,49.1812,49.5653,49.0415,49.3296,71900.0
2008-09-19 10:10:00,56.47,56.75,56.2,56.55,37100.0,49.3034,49.5479,49.0677,49.3732,37100.0
2008-09-19 10:20:00,56.48,56.55,56.07,56.37,43000.0,49.3121,49.3732,48.9542,49.2161,43000.0
2008-09-19 10:30:00,56.35,56.47,56.16,56.22,52100.0,49.1986,49.3034,49.0327,49.0851,52100.0
2008-09-19 10:40:00,56.24,56.5,56.15,56.24,58400.0,49.1026,49.3296,49.024,49.1026,58400.0
2008-09-19 10:50:00,56.24,56.52,56.22,56.52,49100.0,49.1026,49.3471,49.0851,49.3471,49100.0
2008-09-19 11:00:00,56.46,57.0,56.46,56.95,65700.0,49.2947,49.7661,49.2947,49.7225,65700.0
2008-09-19 11:10:00,56.95,56.97,56.62,56.8,71900.0,49.7225,49.7399,49.4344,49.5915,71900.0
2008-09-19 11:20:00,56.8,56.8,56.4,56.42,46500.0,49.5915,49.5915,49.2423,49.2597,46500.0
2008-09-19 11:30:00,56.43,56.43,56.22,56.27,43000.0,49.2685,49.2685,49.0851,49.1288,43000.0
2008-09-19 11:40:00,56.27,56.47,56.26,56.41,55200.0,49.1288,49.3034,49.1201,49.251,55200.0
2008-09-19 11:50:00,56.41,56.92,56.4,56.92,75500.0,49.251,49.6963,49.2423,49.6963,75500.0
2008-09-19 12:00:00,56.93,56.98,56.79,56.94,35000.0,49.705,49.7487,49.5828,49.7138,35000.0
2008-09-19 12:10:00,56.94,56.94,56.67,56.8,42800.0,49.7138,49.7138,49.478,49.5915,42800.0
2008-09-19 12:20:00,56.78,56.8,56.57,56.6,38500.0,49.5741,49.5915,49.3907,49.4169,38500.0
2008-09-19 12:30:00,56.61,56.88,56.57,56.84,49700.0,49.4256,49.6614,49.3907,49.6264,49700.0
2008-09-19 12:40:00,56.81,56.84,56.69,56.77,45100.0,49.6003,49.6264,49.4955,49.5653,45100.0
2008-09-19 12:50:00,56.77,56.82,56.71,56.76,66000.0,49.5653,49.609,49.5129,49.5566,66000.0
2008-09-19 13:00:00,56.76,56.79,56.72,56.77,38200.0,49.5566,49.5828,49.5217,49.5653,38200.0
2008-09-19 13:10:00,56.78,56.97,56.77,56.95,26500.0,49.5741,49.7399,49.5653,49.7225,26500.0
2008-09-19 13:20:00,56.95,57.0,56.92,56.98,30700.0,49.7225,49.7661,49.6963,49.7487,30700.0
2008-09-19 13:30:00,56.98,56.99,56.85,56.85,75100.0,49.7487,49.7574,49.6352,49.6352,75100.0
2008-09-19 13:40:00,56.85,56.91,56.76,56.89,60800.0,49.6352,49.6876,49.5566,49.6701,60800.0
2008-09-19 13:50:00,56.89,56.93,56.77,56.78,35200.0,49.6701,49.705,49.5653,49.5741,35200.0
2008-09-19 14:00:00,56.79,56.79,56.65,56.74,45300.0,49.5828,49.5828,49.4606,49.5391,45300.0
2008-09-19 14:10:00,56.74,56.89,56.6,56.64,48100.0,49.5391,49.6701,49.4169,49.4518,48100.0
2008-09-19 14:20:00,56.64,56.7,56.55,56.64,40900.0,49.4518,49.5042,49.3732,49.4518,40900.0
2008-09-19 14:30:00,56.65,56.7,56.53,56.55,29100.0,49.4606,49.5042,49.3558,49.3732,29100.0
2008-09-19 14:40:00,56.59,56.72,56.58,56.64,31100.0,49.4082,49.5217,49.3994,49.4518,31100.0
2008-09-19 14:50:00,56.66,56.78,56.55,56.6,25900.0,49.4693,49.5741,49.3732,49.4169,25900.0
2008-09-19 15:00:00,56.61,56.76,56.47,56.54,42800.0,49.4256,49.5566,49.3034,49.3645,42800.0
2008-09-19 15:10:00,56.53,56.66,56.47,56.62,58000.0,49.3558,49.4693,49.3034,49.4344,58000.0
2008-09-19 15:20:00,56.62,56.88,56.56,56.71,60200.0,49.4344,49.6614,49.382,49.5129,60200.0
2008-09-19 15:30:00,56.71,56.91,56.47,56.55,109500.0,49.5129,49.6876,49.3034,49.3732,109500.0
2008-09-19 15:40:00,56.54,57.02,56.48,56.91,104100.0,49.3645,49.7836,49.3121,49.6876,104100.0
2008-09-19 15:50:00,56.91,57.2,56.86,56.97,131100.0,49.6876,49.9408,49.6439,49.7399,131100.0
2008-09-22 09:30:00,56.69,56.69,50.05,56.35,75300.0,49.4955,49.4955,43.6982,49.1986,75300.0
2008-09-22 09:40:00,56.35,56.62,56.28,56.45,11500.0,49.1986,49.4344,49.1375,49.2859,11500.0
2008-09-22 09:50:00,56.42,56.47,56.08,56.1,42800.0,49.2597,49.3034,48.9629,48.9804,42800.0
2008-09-22 10:00:00,56.08,56.33,55.93,56.22,32000.0,48.9629,49.1812,48.8319,49.0851,32000.0
2008-09-22 10:10:00,56.21,56.29,55.77,55.78,32600.0,49.0764,49.1462,48.6922,48.701,32600.0
2008-09-22 10:20:00,55.77,55.92,55.71,55.89,28900.0,48.6922,48.8232,48.6399,48.797,28900.0
2008-09-22 10:30:00,55.87,56.02,55.74,55.97,20800.0,48.7795,48.9105,48.666,48.8669,20800.0
2008-09-22 10:40:00,55.95,56.07,55.93,56.02,33300.0,48.8494,48.9542,48.8319,48.9105,33300.0
2008-09-22 10:50:00,56.03,56.18,55.99,56.17,43000.0,48.9192,49.0502,48.8843,49.0415,43000.0
2008-09-22 11:00:00,56.17,56.19,55.96,56.06,25400.0,49.0415,49.0589,48.8581,48.9454,25400.0
2008-09-22 11:10:00,56.06,56.06,55.97,56.01,24800.0,48.9454,48.9454,48.8669,48.9018,24800.0
2008-09-22 11:20:00,56.02,56.11,55.95,56.03,39000.0,48.9105,48.9891,48.8494,48.9192,39000.0
2008-09-22 11:30:00,56.04,56.08,55.79,55.94,33200.0,48.928,48.9629,48.7097,48.8407,33200.0
2008-09-22 11:40:00,55.94,55.98,55.85,55.9,38000.0,48.8407,48.8756,48.7621,48.8057,38000.0
2008-09-22 11:50:00,55.89,56.07,55.85,55.93,29500.0,48.797,48.9542,48.7621,48.8319,29500.0
2008-09-22 12:00:00,55.96,55.96,55.81,55.87,50500.0,48.8581,48.8581,48.7272,48.7795,50500.0
2008-09-22 12:10:00,55.86,55.86,55.58,55.65,30300.0,48.7708,48.7708,48.5263,48.5875,30300.0
2008-09-22 12:20:00,55.65,55.65,55.47,55.49,25100.0,48.5875,48.5875,48.4303,48.4478,25100.0
2008-09-22 12:30:00,55.48,55.52,55.34,55.4,67100.0,48.439,48.474,48.3168,48.3692,67100.0
2008-09-22 12:40:00,55.42,55.45,55.4,55.41,24700.0,48.3867,48.4128,48.3692,48.3779,24700.0
2008-09-22 12:50:00,55.41,55.52,55.4,55.42,18200.0,48.3779,48.474,48.3692,48.3867,18200.0
2008-09-22 13:00:00,55.43,55.5,55.39,55.5,30400.0,48.3954,48.4565,48.3605,48.4565,30400.0
2008-09-22 13:10:00,55.51,55.53,55.21,55.24,29300.0,48.4652,48.4827,48.2033,48.2295,29300.0
2008-09-22 13:20:00,55.22,55.25,54.96,55.04,39700.0,48.212,48.2382,47.985,48.0549,39700.0
2008-09-22 13:30:00,55.04,55.04,54.79,54.81,31100.0,48.0549,48.0549,47.8366,47.8541,31100.0
2008-09-22 13:40:00,54.83,55.02,54.78,54.82,49800.0,47.8715,48.0374,47.8279,47.8628,49800.0
2008-09-22 13:50:00,54.85,55.14,54.79,55.11,51500.0,47.889,48.1422,47.8366,48.116,51500.0
2008-09-22 14:00:00,55.12,55.19,54.91,54.93,51800.0,48.1247,48.1858,47.9414,47.9588,51800.0
2008-09-22 14:10:00,54.94,54.95,54.81,54.93,37900.0,47.9676,47.9763,47.8541,47.9588,37900.0
2008-09-22 14:20:00,54.92,55.25,54.91,55.25,78300.0,47.9501,48.2382,47.9414,48.2382,78300.0
2008-09-22 14:30:00,55.25,55.45,55.11,55.14,41000.0,48.2382,48.4128,48.116,48.1422,41000.0
2008-09-22 14:40:00,55.14,55.17,54.94,54.96,35800.0,48.1422,48.1684,47.9676,47.985,35800.0
2008-09-22 14:50:00,54.96,55.07,54.91,55.07,46300.0,47.985,48.0811,47.9414,48.0811,46300.0
2008-09-22 15:00:00,55.02,55.18,55.02,55.14,60900.0,48.0374,48.1771,48.0374,48.1422,60900.0
2008-09-22 15:10:00,55.14,55.22,55.07,55.18,104200.0,48.1422,48.212,48.0811,48.1771,104200.0
2008-09-22 15:20:00,55.18,55.2,54.9,54.94,75200.0,48.1771,48.1946,47.9326,47.9676,75200.0
2008-09-22 15:30:00,54.94,55.01,54.84,55.01,80000.0,47.9676,48.0287,47.8803,48.0287,80000.0
2008-09-22 15:40:00,55.0,55.0,54.75,54.86,155500.0,48.02,48.02,47.8017,47.8977,155500.0
2008-09-22 15:50:00,54.86,54.9,54.57,54.72,137500.0,47.8977,47.9326,47.6445,47.7755,137500.0
2008-09-23 09:30:00,54.98,55.43,54.97,55.38,48000.0,48.0025,48.3954,47.9938,48.3517,48000.0
2008-09-23 09:40:00,55.39,56.0,55.37,55.89,100400.0,48.3605,48.893,48.343,48.797,100400.0
2008-09-23 09:50:00,55.95,56.21,55.87,56.05,42000.0,48.8494,49.0764,48.7795,48.9367,42000.0
2008-09-23 10:00:00,56.06,56.07,55.75,55.81,45400.0,48.9454,48.9542,48.6748,48.7272,45400.0
2008-09-23 10:10:00,55.81,55.85,55.6,55.62,25700.0,48.7272,48.7621,48.5438,48.5613,25700.0
2008-09-23 10:20:00,55.62,55.91,55.53,55.58,26000.0,48.5613,48.8145,48.4827,48.5263,26000.0
2008-09-23 10:30:00,55.59,55.63,55.34,55.36,21700.0,48.5351,48.57,48.3168,48.3343,21700.0
2008-09-23 10:40:00,55.34,55.38,55.1,55.14,32100.0,48.3168,48.3517,48.1073,48.1422,32100.0
2008-09-23 10:50:00,55.14,55.4,55.02,55.4,27900.0,48.1422,48.3692,48.0374,48.3692,27900.0
2008-09-23 11:00:00,55.36,55.41,55.14,55.16,12200.0,48.3343,48.3779,48.1422,48.1597,12200.0
2008-09-23 11:10:00,55.15,55.57,55.09,55.55,19600.0,48.1509,48.5176,48.0985,48.5002,19600.0
2008-09-23 11:20:00,55.55,55.68,55.47,55.61,16100.0,48.5002,48.6137,48.4303,48.5525,16100.0
2008-09-23 11:30:00,55.65,55.74,55.48,55.5,15600.0,48.5875,48.666,48.439,48.4565,15600.0
2008-09-23 11:40:00,55.51,55.51,55.35,55.41,23800.0,48.4652,48.4652,48.3255,48.3779,23800.0
2008-09-23 11:50:00,55.39,55.42,55.24,55.3,19700.0,48.3605,48.3867,48.2295,48.2819,19700.0
2008-09-23 12:00:00,55.35,55.6,55.25,55.54,25700.0,48.3255,48.5438,48.2382,48.4914,25700.0
2008-09-23 12:10:00,55.55,55.6,55.44,55.47,11100.0,48.5002,48.5438,48.4041,48.4303,11100.0
2008-09-23 12:20:00,55.46,55.47,55.28,55.32,22700.0,48.4216,48.4303,48.2644,48.2993,22700.0
2008-09-23 12:30:00,55.34,55.4,55.25,55.34,20600.0,48.3168,48.3692,48.2382,48.3168,20600.0
2008-09-23 12:40:00,55.32,55.34,55.05,55.08,30500.0,48.2993,48.3168,48.0636,48.0898,30500.0
2008-09-23 12:50:00,55.09,55.09,54.82,54.92,36400.0,48.0985,48.0985,47.8628,47.9501,36400.0
2008-09-23 13:00:00,54.9,54.9,54.53,54.63,26400.0,47.9326,47.9326,47.6096,47.6969,26400.0
2008-09-23 13:10:00,54.62,54.76,54.59,54.68,24500.0,47.6882,47.8104,47.662,47.7406,24500.0
2008-09-23 13:20:00,54.65,54.81,54.55,54.7,21700.0,47.7144,47.8541,47.6271,47.758,21700.0
2008-09-23 13:30:00,54.68,54.71,54.23,54.28,46700.0,47.7406,47.7668,47.3477,47.3913,46700.0
2008-09-23 13:40:00,54.27,54.36,54.14,54.14,28200.0,47.3826,47.4612,47.2691,47.2691,28200.0
2008-09-23 13:50:00,54.15,54.39,54.1,54.39,25900.0,47.2778,47.4874,47.2342,47.4874,25900.0
2008-09-23 14:00:00,54.41,54.67,54.36,54.58,49600.0,47.5048,47.7318,47.4612,47.6533,49600.0
2008-09-23 14:10:00,54.66,54.75,54.31,54.41,54800.0,47.7231,47.8017,47.4175,47.5048,54800.0
2008-09-23 14:20:00,54.41,54.78,54.32,54.74,65900.0,47.5048,47.8279,47.4263,47.793,65900.0
2008-09-23 14:30:00,54.74,54.94,54.6,54.62,47300.0,47.793,47.9676,47.6707,47.6882,47300.0
2008-09-23 14:40:00,54.65,54.94,54.54,54.91,40100.0,47.7144,47.9676,47.6183,47.9414,40100.0
2008-09-23 14:50:00,54.91,55.08,54.81,54.98,33500.0,47.9414,48.0898,47.8541,48.0025,33500.0
2008-09-23 15:00:00,54.98,55.1,54.75,55.09,37100.0,48.0025,48.1073,47.8017,48.0985,37100.0
2008-09-23 15:10:00,55.06,55.21,54.95,55.18,32200.0,48.0723,48.2033,47.9763,48.1771,32200.0
2008-09-23 15:20:00,55.18,55.27,55.07,55.12,32600.0,48.1771,48.2557,48.0811,48.1247,32600.0
2008-09-23 15:30:00,55.12,55.13,54.71,54.72,24600.0,48.1247,48.1335,47.7668,47.7755,24600.0
2008-09-23 15:40:00,54.71,54.79,54.35,54.41,49700.0,47.7668,47.8366,47.4524,47.5048,49700.0
2008-09-23 15:50:00,54.42,54.65,54.33,54.34,69400.0,47.5136,47.7144,47.435,47.4437,69400.0
2008-09-24 09:30:00,54.31,54.88,52.8,54.46,79400.0,47.4175,47.9152,46.0992,47.5485,79400.0
2008-09-24 09:40:00,54.47,54.69,54.45,54.63,43500.0,47.5572,47.7493,47.5398,47.6969,43500.0
2008-09-24 09:50:00,54.63,54.68,54.15,54.32,50900.0,47.6969,47.7406,47.2778,47.4263,50900.0
2008-09-24 10:00:00,54.32,54.66,54.31,54.54,36500.0,47.4263,47.7231,47.4175,47.6183,36500.0
2008-09-24 10:10:00,54.51,54.57,54.26,54.43,20700.0,47.5921,47.6445,47.3739,47.5223,20700.0
2008-09-24 10:20:00,54.43,54.43,54.13,54.33,47500.0,47.5223,47.5223,47.2604,47.435,47500.0
2008-09-24 10:30:00,54.33,54.48,54.3,54.37,79000.0,47.435,47.566,47.4088,47.4699,79000.0
2008-09-24 10:40:00,54.35,54.46,54.34,54.37,38300.0,47.4524,47.5485,47.4437,47.4699,38300.0
2008-09-24 10:50:00,54.37,54.37,54.24,54.32,38600.0,47.4699,47.4699,47.3564,47.4263,38600.0
2008-09-24 11:00:00,54.32,54.33,54.02,54.05,38800.0,47.4263,47.435,47.1643,47.1905,38800.0
2008-09-24 11:10:00,54.03,54.19,54.02,54.06,80200.0,47.1731,47.3128,47.1643,47.1993,80200.0
2008-09-24 11:20:00,54.11,54.47,54.11,54.44,32200.0,47.2429,47.5572,47.2429,47.531,32200.0
2008-09-24 11:30:00,54.44,54.49,54.35,54.37,22700.0,47.531,47.5747,47.4524,47.4699,22700.0
2008-09-24 11:40:00,54.35,54.35,54.17,54.25,28700.0,47.4524,47.4524,47.2953,47.3651,28700.0
2008-09-24 11:50:00,54.28,54.56,54.26,54.51,34400.0,47.3913,47.6358,47.3739,47.5921,34400.0
2008-09-24 12:00:00,54.51,54.57,54.39,54.5,15200.0,47.5921,47.6445,47.4874,47.5834,15200.0
2008-09-24 12:10:00,54.5,54.81,54.49,54.78,26900.0,47.5834,47.8541,47.5747,47.8279,26900.0
2008-09-24 12:20:00,54.82,54.82,54.35,54.38,25400.0,47.8628,47.8628,47.4524,47.4786,25400.0
2008-09-24 12:30:00,54.39,54.52,54.32,54.47,32700.0,47.4874,47.6009,47.4263,47.5572,32700.0
2008-09-24 12:40:00,54.51,54.55,54.38,54.45,15900.0,47.5921,47.6271,47.4786,47.5398,15900.0
2008-09-24 12:50:00,54.45,54.59,54.44,54.59,21700.0,47.5398,47.662,47.531,47.662,21700.0
2008-09-24 13:00:00,54.56,54.69,54.53,54.68,19900.0,47.6358,47.7493,47.6096,47.7406,19900.0
2008-09-24 13:10:00,54.68,54.7,54.61,54.65,23300.0,47.7406,47.758,47.6795,47.7144,23300.0
2008-09-24 13:20:00,54.67,54.89,54.65,54.79,36700.0,47.7318,47.9239,47.7144,47.8366,36700.0
2008-09-24 13:30:00,54.78,54.87,54.73,54.75,10600.0,47.8279,47.9065,47.7842,47.8017,10600.0
2008-09-24 13:40:00,54.74,54.79,54.68,54.79,15500.0,47.793,47.8366,47.7406,47.8366,15500.0
2008-09-24 13:50:00,54.77,54.79,54.57,54.59,17200.0,47.8191,47.8366,47.6445,47.662,17200.0
2008-09-24 14:00:00,54.58,54.66,54.51,54.52,18100.0,47.6533,47.7231,47.5921,47.6009,18100.0
2008-09-24 14:10:00,54.5,54.5,54.14,54.26,70400.0,47.5834,47.5834,47.2691,47.3739,70400.0
2008-09-24 14:20:00,54.31,54.4,54.15,54.38,25100.0,47.4175,47.4961,47.2778,47.4786,25100.0
2008-09-24 14:30:00,54.36,54.43,54.31,54.37,28800.0,47.4612,47.5223,47.4175,47.4699,28800.0
2008-09-24 14:40:00,54.36,54.53,54.32,54.46,15900.0,47.4612,47.6096,47.4263,47.5485,15900.0
2008-09-24 14:50:00,54.43,54.44,54.15,54.17,17200.0,47.5223,47.531,47.2778,47.2953,17200.0
2008-09-24 15:00:00,54.14,54.36,54.07,54.36,22500.0,47.2691,47.4612,47.208,47.4612,22500.0
2008-09-24 15:10:00,54.36,54.46,54.03,54.06,28200.0,47.4612,47.5485,47.1731,47.1993,28200.0
2008-09-24 15:20:00,54.08,54.27,54.0,54.25,20400.0,47.2167,47.3826,47.1469,47.3651,20400.0
2008-09-24 15:30:00,54.26,54.42,54.14,54.21,30400.0,47.3739,47.5136,47.2691,47.3302,30400.0
2008-09-24 15:40:00,54.2,54.2,53.75,53.8,111100.0,47.3215,47.3215,46.9286,46.9722,111100.0
2008-09-24 15:50:00,53.79,54.12,53.7,54.12,131300.0,46.9635,47.2516,46.8849,47.2516,131300.0
2008-09-25 09:30:00,54.41,54.51,53.54,53.68,45500.0,47.5048,47.5921,46.7452,46.8675,45500.0
2008-09-25 09:40:00,53.68,54.38,53.68,54.38,20700.0,46.8675,47.4786,46.8675,47.4786,20700.0
2008-09-25 09:50:00,54.39,54.74,54.38,54.7,22700.0,47.4874,47.793,47.4786,47.758,22700.0
2008-09-25 10:00:00,54.64,54.91,54.48,54.91,38600.0,47.7056,47.9414,47.566,47.9414,38600.0
2008-09-25 10:10:00,54.92,55.05,54.88,55.01,14800.0,47.9501,48.0636,47.9152,48.0287,14800.0
2008-09-25 10:20:00,54.99,54.99,54.55,54.6,22700.0,48.0112,48.0112,47.6271,47.6707,22700.0
2008-09-25 10:30:00,54.6,54.6,54.11,54.14,29700.0,47.6707,47.6707,47.2429,47.2691,29700.0
2008-09-25 10:40:00,54.17,54.29,54.07,54.19,24800.0,47.2953,47.4001,47.208,47.3128,24800.0
2008-09-25 10:50:00,54.19,54.2,54.06,54.07,10500.0,47.3128,47.3215,47.1993,47.208,10500.0
2008-09-25 11:00:00,54.07,54.07,53.62,53.62,43700.0,47.208,47.208,46.8151,46.8151,43700.0
2008-09-25 11:10:00,53.62,53.82,53.61,53.7,39100.0,46.8151,46.9897,46.8064,46.8849,39100.0
2008-09-25 11:20:00,53.71,53.8,53.58,53.8,33200.0,46.8937,46.9722,46.7802,46.9722,33200.0
2008-09-25 11:30:00,53.81,53.82,53.63,53.63,26100.0,46.981,46.9897,46.8238,46.8238,26100.0
2008-09-25 11:40:00,53.62,53.66,53.5,53.57,22700.0,46.8151,46.85,46.7103,46.7714,22700.0
2008-09-25 11:50:00,53.57,53.57,53.42,53.44,22400.0,46.7714,46.7714,46.6405,46.6579,22400.0
2008-09-25 12:00:00,53.46,53.58,53.39,53.39,20300.0,46.6754,46.7802,46.6143,46.6143,20300.0
2008-09-25 12:10:00,53.41,53.75,53.39,53.74,16600.0,46.6317,46.9286,46.6143,46.9199,16600.0
2008-09-25 12:20:00,53.74,53.75,53.56,53.6,34600.0,46.9199,46.9286,46.7627,46.7976,34600.0
2008-09-25 12:30:00,53.6,53.79,53.58,53.79,23200.0,46.7976,46.9635,46.7802,46.9635,23200.0
2008-09-25 12:40:00,53.79,53.97,53.79,53.92,13100.0,46.9635,47.1207,46.9635,47.077,13100.0
2008-09-25 12:50:00,53.92,54.07,53.92,54.03,44400.0,47.077,47.208,47.077,47.1731,44400.0
2008-09-25 13:00:00,54.02,54.24,54.01,54.23,27400.0,47.1643,47.3564,47.1556,47.3477,27400.0
2008-09-25 13:10:00,54.21,54.26,54.14,54.23,20800.0,47.3302,47.3739,47.2691,47.3477,20800.0
2008-09-25 13:20:00,54.25,54.44,54.24,54.44,28800.0,47.3651,47.531,47.3564,47.531,28800.0
2008-09-25 13:30:00,54.45,54.64,54.4,54.63,31100.0,47.5398,47.7056,47.4961,47.6969,31100.0
2008-09-25 13:40:00,54.61,54.76,54.57,54.71,22600.0,47.6795,47.8104,47.6445,47.7668,22600.0
2008-09-25 13:50:00,54.65,54.66,54.48,54.66,30900.0,47.7144,47.7231,47.566,47.7231,30900.0
2008-09-25 14:00:00,54.66,54.72,54.54,54.63,35600.0,47.7231,47.7755,47.6183,47.6969,35600.0
2008-09-25 14:10:00,54.62,54.63,54.46,54.5,31100.0,47.6882,47.6969,47.5485,47.5834,31100.0
2008-09-25 14:20:00,54.51,54.73,54.5,54.66,27000.0,47.5921,47.7842,47.5834,47.7231,27000.0
2008-09-25 14:30:00,54.66,54.7,54.63,54.7,36200.0,47.7231,47.758,47.6969,47.758,36200.0
2008-09-25 14:40:00,54.7,54.75,54.64,54.7,48200.0,47.758,47.8017,47.7056,47.758,48200.0
2008-09-25 14:50:00,54.68,54.75,54.61,54.74,37400.0,47.7406,47.8017,47.6795,47.793,37400.0
2008-09-25 15:00:00,54.75,54.87,54.67,54.87,58200.0,47.8017,47.9065,47.7318,47.9065,58200.0
2008-09-25 15:10:00,54.88,55.03,54.8,55.03,44100.0,47.9152,48.0461,47.8453,48.0461,44100.0
2008-09-25 15:20:00,55.04,55.09,54.9,54.93,26700.0,48.0549,48.0985,47.9326,47.9588,26700.0
2008-09-25 15:30:00,54.91,55.08,54.91,55.03,41200.0,47.9414,48.0898,47.9414,48.0461,41200.0
2008-09-25 15:40:00,55.04,55.04,54.79,54.86,54900.0,48.0549,48.0549,47.8366,47.8977,54900.0
2008-09-25 15:50:00,54.85,54.88,54.6,54.87,99900.0,47.889,47.9152,47.6707,47.9065,99900.0
2008-09-26 09:30:00,54.2,55.27,53.64,54.18,161700.0,47.3215,48.2557,46.8326,47.304,161700.0
2008-09-26 09:40:00,54.2,54.42,54.0,54.36,93500.0,47.3215,47.5136,47.1469,47.4612,93500.0
2008-09-26 09:50:00,54.3,55.07,54.3,54.9,28100.0,47.4088,48.0811,47.4088,47.9326,28100.0
2008-09-26 10:00:00,54.87,54.9,54.43,54.53,59900.0,47.9065,47.9326,47.5223,47.6096,59900.0
2008-09-26 10:10:00,54.54,54.55,54.41,54.51,22800.0,47.6183,47.6271,47.5048,47.5921,22800.0
2008-09-26 10:20:00,54.51,54.83,54.51,54.68,25800.0,47.5921,47.8715,47.5921,47.7406,25800.0
2008-09-26 10:30:00,54.71,54.76,54.64,54.72,17800.0,47.7668,47.8104,47.7056,47.7755,17800.0
2008-09-26 10:40:00,54.71,54.89,54.71,54.82,15600.0,47.7668,47.9239,47.7668,47.8628,15600.0
2008-09-26 10:50:00,54.85,55.09,54.81,54.84,32000.0,47.889,48.0985,47.8541,47.8803,32000.0
2008-09-26 11:00:00,54.83,54.86,54.69,54.78,26400.0,47.8715,47.8977,47.7493,47.8279,26400.0
2008-09-26 11:10:00,54.79,54.87,54.48,54.75,129700.0,47.8366,47.9065,47.566,47.8017,129700.0
2008-09-26 11:20:00,54.76,54.94,54.61,54.92,15100.0,47.8104,47.9676,47.6795,47.9501,15100.0
2008-09-26 11:30:00,54.89,55.09,54.81,54.88,20300.0,47.9239,48.0985,47.8541,47.9152,20300.0
2008-09-26 11:40:00,54.87,54.89,54.79,54.85,11800.0,47.9065,47.9239,47.8366,47.889,11800.0
2008-09-26 11:50:00,54.85,54.89,54.73,54.8,60600.0,47.889,47.9239,47.7842,47.8453,60600.0
2008-09-26 12:00:00,54.8,55.09,54.8,55.09,34900.0,47.8453,48.0985,47.8453,48.0985,34900.0
2008-09-26 12:10:00,55.1,55.21,54.95,54.95,31200.0,48.1073,48.2033,47.9763,47.9763,31200.0
2008-09-26 12:20:00,54.95,55.18,54.93,55.18,25200.0,47.9763,48.1771,47.9588,48.1771,25200.0
2008-09-26 12:30:00,55.19,55.39,55.18,55.26,22200.0,48.1858,48.3605,48.1771,48.247,22200.0
2008-09-26 12:40:00,55.26,55.26,55.09,55.13,30900.0,48.247,48.247,48.0985,48.1335,30900.0
2008-09-26 12:50:00,55.14,55.24,55.13,55.14,19700.0,48.1422,48.2295,48.1335,48.1422,19700.0
2008-09-26 13:00:00,55.12,55.2,55.08,55.16,23000.0,48.1247,48.1946,48.0898,48.1597,23000.0
2008-09-26 13:10:00,55.21,55.48,55.17,55.3,32800.0,48.2033,48.439,48.1684,48.2819,32800.0
2008-09-26 13:20:00,55.3,55.3,55.15,55.21,31000.0,48.2819,48.2819,48.1509,48.2033,31000.0
2008-09-26 13:30:00,55.21,55.26,55.16,55.25,41000.0,48.2033,48.247,48.1597,48.2382,41000.0
2008-09-26 13:40:00,55.26,55.35,55.16,55.21,22100.0,48.247,48.3255,48.1597,48.2033,22100.0
2008-09-26 13:50:00,55.25,55.27,55.16,55.25,21700.0,48.2382,48.2557,48.1597,48.2382,21700.0
2008-09-26 14:00:00,55.26,55.32,55.21,55.29,31500.0,48.247,48.2993,48.2033,48.2732,31500.0
2008-09-26 14:10:00,55.29,55.38,55.29,55.38,22700.0,48.2732,48.3517,48.2732,48.3517,22700.0
2008-09-26 14:20:00,55.38,55.38,55.29,55.34,19300.0,48.3517,48.3517,48.2732,48.3168,19300.0
2008-09-26 14:30:00,55.33,55.46,55.29,55.41,24100.0,48.3081,48.4216,48.2732,48.3779,24100.0
2008-09-26 14:40:00,55.41,55.44,55.3,55.35,29100.0,48.3779,48.4041,48.2819,48.3255,29100.0
2008-09-26 14:50:00,55.33,55.35,55.2,55.2,44300.0,48.3081,48.3255,48.1946,48.1946,44300.0
2008-09-26 15:00:00,55.19,55.28,55.0,55.03,51500.0,48.1858,48.2644,48.02,48.0461,51500.0
2008-09-26 15:10:00,55.03,55.07,54.97,54.97,38100.0,48.0461,48.0811,47.9938,47.9938,38100.0
2008-09-26 15:20:00,54.99,55.12,54.99,55.12,127800.0,48.0112,48.1247,48.0112,48.1247,127800.0
2008-09-26 15:30:00,55.13,55.17,55.03,55.16,76200.0,48.1335,48.1684,48.0461,48.1597,76200.0
2008-09-26 15:40:00,55.16,55.23,55.11,55.19,62400.0,48.1597,48.2208,48.116,48.1858,62400.0
2008-09-26 15:50:00,55.2,55.37,55.2,55.35,121700.0,48.1946,48.343,48.1946,48.3255,121700.0
2008-09-29 09:30:00,54.84,55.5,54.52,54.93,41600.0,47.8803,48.4565,47.6009,47.9588,41600.0
2008-09-29 09:40:00,54.88,55.06,54.77,54.83,37800.0,47.9152,48.0723,47.8191,47.8715,37800.0
2008-09-29 09:50:00,54.83,54.89,54.13,54.35,61000.0,47.8715,47.9239,47.2604,47.4524,61000.0
2008-09-29 10:00:00,54.35,54.64,54.32,54.48,63200.0,47.4524,47.7056,47.4263,47.566,63200.0
2008-09-29 10:10:00,54.48,54.58,54.27,54.46,47000.0,47.566,47.6533,47.3826,47.5485,47000.0
2008-09-29 10:20:00,54.46,54.66,54.37,54.6,41500.0,47.5485,47.7231,47.4699,47.6707,41500.0
2008-09-29 10:30:00,54.57,54.66,54.53,54.6,23400.0,47.6445,47.7231,47.6096,47.6707,23400.0
2008-09-29 10:40:00,54.6,54.74,54.54,54.71,49200.0,47.6707,47.793,47.6183,47.7668,49200.0
2008-09-29 10:50:00,54.7,54.71,54.58,54.63,40300.0,47.758,47.7668,47.6533,47.6969,40300.0
2008-09-29 11:00:00,54.63,54.72,54.44,54.71,28800.0,47.6969,47.7755,47.531,47.7668,28800.0
2008-09-29 11:10:00,54.7,54.71,54.25,54.33,23200.0,47.758,47.7668,47.3651,47.435,23200.0
2008-09-29 11:20:00,54.38,54.54,54.36,54.51,14400.0,47.4786,47.6183,47.4612,47.5921,14400.0
2008-09-29 11:30:00,54.53,54.62,54.44,54.53,19500.0,47.6096,47.6882,47.531,47.6096,19500.0
2008-09-29 11:40:00,54.53,54.65,54.35,54.63,17300.0,47.6096,47.7144,47.4524,47.6969,17300.0
2008-09-29 11:50:00,54.62,54.7,54.48,54.48,20900.0,47.6882,47.758,47.566,47.566,20900.0
2008-09-29 12:00:00,54.48,54.56,54.42,54.52,14600.0,47.566,47.6358,47.5136,47.6009,14600.0
2008-09-29 12:10:00,54.55,54.62,54.23,54.23,24200.0,47.6271,47.6882,47.3477,47.3477,24200.0
2008-09-29 12:20:00,54.22,54.35,54.21,54.29,20100.0,47.3389,47.4524,47.3302,47.4001,20100.0
2008-09-29 12:30:00,54.29,54.47,54.24,54.41,31800.0,47.4001,47.5572,47.3564,47.5048,31800.0
2008-09-29 12:40:00,54.41,54.52,54.4,54.4,21200.0,47.5048,47.6009,47.4961,47.4961,21200.0
2008-09-29 12:50:00,54.42,54.45,54.19,54.24,18900.0,47.5136,47.5398,47.3128,47.3564,18900.0
2008-09-29 13:00:00,54.22,54.25,54.02,54.13,25000.0,47.3389,47.3651,47.1643,47.2604,25000.0
2008-09-29 13:10:00,54.12,54.25,54.08,54.18,11600.0,47.2516,47.3651,47.2167,47.304,11600.0
2008-09-29 13:20:00,54.16,54.63,54.13,54.56,27000.0,47.2866,47.6969,47.2604,47.6358,27000.0
2008-09-29 13:30:00,54.54,54.58,54.28,54.37,38700.0,47.6183,47.6533,47.3913,47.4699,38700.0
2008-09-29 13:40:00,54.36,54.42,52.95,53.71,93100.0,47.4612,47.5136,46.2301,46.8937,93100.0
2008-09-29 13:50:00,53.71,54.54,53.5,53.77,80600.0,46.8937,47.6183,46.7103,46.9461,80600.0
2008-09-29 14:00:00,53.82,54.17,53.1,53.89,95600.0,46.9897,47.2953,46.3611,47.0508,95600.0
2008-09-29 14:10:00,53.88,54.12,53.63,53.99,33800.0,47.0421,47.2516,46.8238,47.1381,33800.0
2008-09-29 14:20:00,53.95,54.15,53.69,53.78,58500.0,47.1032,47.2778,46.8762,46.9548,58500.0
2008-09-29 14:30:00,53.79,53.84,53.08,53.1,116200.0,46.9635,47.0072,46.3436,46.3611,116200.0
2008-09-29 14:40:00,53.11,53.36,53.01,53.01,68200.0,46.3698,46.5881,46.2825,46.2825,68200.0
2008-09-29 14:50:00,53.06,53.14,52.85,52.89,81100.0,46.3262,46.396,46.1428,46.1777,81100.0
2008-09-29 15:00:00,52.9,53.17,52.89,52.95,57600.0,46.1865,46.4222,46.1777,46.2301,57600.0
2008-09-29 15:10:00,52.96,53.03,52.72,52.79,52900.0,46.2389,46.3,46.0293,46.0904,52900.0
2008-09-29 15:20:00,52.77,52.77,51.97,52.11,100500.0,46.073,46.073,45.3745,45.4967,100500.0
2008-09-29 15:30:00,52.12,52.35,52.05,52.21,92900.0,45.5055,45.7063,45.4443,45.584,92900.0
2008-09-29 15:40:00,52.21,52.44,52.09,52.28,146200.0,45.584,45.7848,45.4793,45.6452,146200.0
2008-09-29 15:50:00,52.22,52.63,52.0,52.58,167100.0,45.5928,45.9507,45.4007,45.9071,167100.0
2008-09-30 09:30:00,53.46,54.66,52.91,53.1,52900.0,46.6754,47.7231,46.1952,46.3611,52900.0
2008-09-30 09:40:00,53.09,53.09,52.53,52.54,30000.0,46.3524,46.3524,45.8634,45.8722,30000.0
2008-09-30 09:50:00,52.54,52.55,52.32,52.36,29400.0,45.8722,45.8809,45.6801,45.715,29400.0
2008-09-30 10:00:00,52.36,52.71,52.27,52.6,48600.0,45.715,46.0206,45.6364,45.9245,48600.0
2008-09-30 10:10:00,52.6,52.78,52.57,52.67,34300.0,45.9245,46.0817,45.8983,45.9857,34300.0
2008-09-30 10:20:00,52.66,52.76,52.42,52.76,30100.0,45.9769,46.0642,45.7674,46.0642,30100.0
2008-09-30 10:30:00,52.74,53.02,52.67,53.01,34300.0,46.0468,46.2912,45.9857,46.2825,34300.0
2008-09-30 10:40:00,53.02,53.31,52.86,53.24,41700.0,46.2912,46.5444,46.1515,46.4833,41700.0
2008-09-30 10:50:00,53.2,53.24,53.08,53.13,45600.0,46.4484,46.4833,46.3436,46.3873,45600.0
2008-09-30 11:00:00,53.16,53.28,53.06,53.27,42000.0,46.4135,46.5182,46.3262,46.5095,42000.0
2008-09-30 11:10:00,53.28,53.3,53.08,53.08,36200.0,46.5182,46.5357,46.3436,46.3436,36200.0
2008-09-30 11:20:00,53.11,53.12,52.93,53.02,58100.0,46.3698,46.3785,46.2127,46.2912,58100.0
2008-09-30 11:30:00,53.01,53.08,52.91,52.93,34800.0,46.2825,46.3436,46.1952,46.2127,34800.0
2008-09-30 11:40:00,52.93,53.29,52.87,53.29,28600.0,46.2127,46.527,46.1603,46.527,28600.0
2008-09-30 11:50:00,53.29,53.3,53.06,53.12,22300.0,46.527,46.5357,46.3262,46.3785,22300.0
2008-09-30 12:00:00,53.09,53.12,52.86,52.87,17000.0,46.3524,46.3785,46.1515,46.1603,17000.0
2008-09-30 12:10:00,52.88,52.88,52.76,52.79,33500.0,46.169,46.169,46.0642,46.0904,33500.0
2008-09-30 12:20:00,52.79,52.85,52.66,52.78,20700.0,46.0904,46.1428,45.9769,46.0817,20700.0
2008-09-30 12:30:00,52.78,52.94,52.77,52.91,30100.0,46.0817,46.2214,46.073,46.1952,30100.0
2008-09-30 12:40:00,52.93,52.93,52.83,52.86,35600.0,46.2127,46.2127,46.1254,46.1515,35600.0
2008-09-30 12:50:00,52.87,52.93,52.82,52.92,17300.0,46.1603,46.2127,46.1166,46.2039,17300.0
2008-09-30 13:00:00,52.92,52.92,52.76,52.8,21300.0,46.2039,46.2039,46.0642,46.0992,21300.0
2008-09-30 13:10:00,52.81,52.92,52.77,52.9,31300.0,46.1079,46.2039,46.073,46.1865,31300.0
2008-09-30 13:20:00,52.89,53.04,52.84,53.01,25400.0,46.1777,46.3087,46.1341,46.2825,25400.0
2008-09-30 13:30:00,53.0,53.17,52.99,53.09,27300.0,46.2738,46.4222,46.265,46.3524,27300.0
2008-09-30 13:40:00,53.09,53.09,52.85,52.94,27400.0,46.3524,46.3524,46.1428,46.2214,27400.0
2008-09-30 13:50:00,52.96,53.08,52.95,52.98,20600.0,46.2389,46.3436,46.2301,46.2563,20600.0
2008-09-30 14:00:00,52.99,53.03,52.86,53.03,27300.0,46.265,46.3,46.1515,46.3,27300.0
2008-09-30 14:10:00,53.03,53.12,52.91,52.93,28900.0,46.3,46.3785,46.1952,46.2127,28900.0
2008-09-30 14:20:00,52.94,53.19,52.89,53.12,33600.0,46.2214,46.4397,46.1777,46.3785,33600.0
2008-09-30 14:30:00,53.12,53.23,53.06,53.09,31600.0,46.3785,46.4746,46.3262,46.3524,31600.0
2008-09-30 14:40:00,53.09,53.14,53.06,53.13,37600.0,46.3524,46.396,46.3262,46.3873,37600.0
2008-09-30 14:50:00,53.14,53.39,53.12,53.36,44600.0,46.396,46.6143,46.3785,46.5881,44600.0
2008-09-30 15:00:00,53.37,53.43,53.27,53.41,48500.0,46.5968,46.6492,46.5095,46.6317,48500.0
2008-09-30 15:10:00,53.41,53.42,53.24,53.25,37900.0,46.6317,46.6405,46.4833,46.492,37900.0
2008-09-30 15:20:00,53.23,53.59,53.23,53.54,48200.0,46.4746,46.7889,46.4746,46.7452,48200.0
2008-09-30 15:30:00,53.54,53.6,53.43,53.56,51000.0,46.7452,46.7976,46.6492,46.7627,51000.0
2008-09-30 15:40:00,53.57,53.92,53.57,53.89,131500.0,46.7714,47.077,46.7714,47.0508,131500.0
2008-09-30 15:50:00,53.88,53.9,53.72,53.9,113000.0,47.0421,47.0596,46.9024,47.0596,113000.0
2008-10-01 09:30:00,53.29,53.7,53.06,53.15,41000.0,46.527,46.8849,46.3262,46.4047,41000.0
2008-10-01 09:40:00,53.16,53.19,53.07,53.15,52900.0,46.4135,46.4397,46.3349,46.4047,52900.0
2008-10-01 09:50:00,53.14,53.2,52.95,52.97,46300.0,46.396,46.4484,46.2301,46.2476,46300.0
2008-10-01 10:00:00,52.98,52.99,52.5,52.51,58500.0,46.2563,46.265,45.8372,45.846,58500.0
2008-10-01 10:10:00,52.51,52.52,52.44,52.5,45500.0,45.846,45.8547,45.7848,45.8372,45500.0
2008-10-01 10:20:00,52.5,52.75,52.49,52.63,42700.0,45.8372,46.0555,45.8285,45.9507,42700.0
2008-10-01 10:30:00,52.62,52.73,52.6,52.64,44100.0,45.942,46.038,45.9245,45.9595,44100.0
2008-10-01 10:40:00,52.61,52.69,52.51,52.64,41400.0,45.9333,46.0031,45.846,45.9595,41400.0
2008-10-01 10:50:00,52.6,52.62,52.51,52.55,84500.0,45.9245,45.942,45.846,45.8809,84500.0
2008-10-01 11:00:00,52.55,52.67,52.55,52.6,36500.0,45.8809,45.9857,45.8809,45.9245,36500.0
2008-10-01 11:10:00,52.61,52.76,52.6,52.7,44300.0,45.9333,46.0642,45.9245,46.0118,44300.0
2008-10-01 11:20:00,52.7,52.77,52.61,52.75,51300.0,46.0118,46.073,45.9333,46.0555,51300.0
2008-10-01 11:30:00,52.76,52.77,52.73,52.76,26100.0,46.0642,46.073,46.038,46.0642,26100.0
2008-10-01 11:40:00,52.75,52.75,52.62,52.65,19000.0,46.0555,46.0555,45.942,45.9682,19000.0
2008-10-01 11:50:00,52.64,52.65,52.3,52.33,37500.0,45.9595,45.9682,45.6626,45.6888,37500.0
2008-10-01 12:00:00,52.32,52.34,52.17,52.21,33800.0,45.6801,45.6975,45.5491,45.584,33800.0
2008-10-01 12:10:00,52.19,52.4,52.18,52.31,36600.0,45.5666,45.7499,45.5578,45.6713,36600.0
2008-10-01 12:20:00,52.31,52.4,52.16,52.19,59100.0,45.6713,45.7499,45.5404,45.5666,59100.0
2008-10-01 12:30:00,52.19,52.4,52.18,52.36,39100.0,45.5666,45.7499,45.5578,45.715,39100.0
2008-10-01 12:40:00,52.36,52.4,52.19,52.36,45800.0,45.715,45.7499,45.5666,45.715,45800.0
2008-10-01 12:50:00,52.37,52.45,52.23,52.31,24700.0,45.7237,45.7936,45.6015,45.6713,24700.0
2008-10-01 13:00:00,52.29,52.32,52.21,52.27,18300.0,45.6539,45.6801,45.584,45.6364,18300.0
2008-10-01 13:10:00,52.29,52.35,52.25,52.34,20100.0,45.6539,45.7063,45.619,45.6975,20100.0
2008-10-01 13:20:00,52.32,52.39,52.29,52.3,36700.0,45.6801,45.7412,45.6539,45.6626,36700.0
2008-10-01 13:30:00,52.3,52.32,52.26,52.3,40400.0,45.6626,45.6801,45.6277,45.6626,40400.0
2008-10-01 13:40:00,52.3,52.58,52.23,52.37,55300.0,45.6626,45.9071,45.6015,45.7237,55300.0
2008-10-01 13:50:00,52.44,52.46,52.32,52.34,21400.0,45.7848,45.8023,45.6801,45.6975,21400.0
2008-10-01 14:00:00,52.35,52.51,52.26,52.5,34300.0,45.7063,45.846,45.6277,45.8372,34300.0
2008-10-01 14:10:00,52.48,52.57,52.34,52.53,41200.0,45.8198,45.8983,45.6975,45.8634,41200.0
2008-10-01 14:20:00,52.55,52.69,52.48,52.69,43800.0,45.8809,46.0031,45.8198,46.0031,43800.0
2008-10-01 14:30:00,52.7,52.71,52.39,52.62,37500.0,46.0118,46.0206,45.7412,45.942,37500.0
2008-10-01 14:40:00,52.62,52.75,52.55,52.73,28600.0,45.942,46.0555,45.8809,46.038,28600.0
2008-10-01 14:50:00,52.72,52.75,52.43,52.58,32800.0,46.0293,46.0555,45.7761,45.9071,32800.0
2008-10-01 15:00:00,52.59,52.61,52.5,52.59,36900.0,45.9158,45.9333,45.8372,45.9158,36900.0
2008-10-01 15:10:00,52.6,52.69,52.51,52.67,58500.0,45.9245,46.0031,45.846,45.9857,58500.0
2008-10-01 15:20:00,52.66,52.72,52.61,52.66,39700.0,45.9769,46.0293,45.9333,45.9769,39700.0
2008-10-01 15:30:00,52.66,52.71,52.5,52.56,69400.0,45.9769,46.0206,45.8372,45.8896,69400.0
2008-10-01 15:40:00,52.57,52.62,52.45,52.46,90500.0,45.8983,45.942,45.7936,45.8023,90500.0
2008-10-01 15:50:00,52.46,52.57,52.33,52.52,149300.0,45.8023,45.8983,45.6888,45.8547,149300.0
2008-10-02 09:30:00,52.64,52.97,52.34,52.67,38200.0,45.9595,46.2476,45.6975,45.9857,38200.0
2008-10-02 09:40:00,52.66,53.11,52.57,53.01,19600.0,45.9769,46.3698,45.8983,46.2825,19600.0
2008-10-02 09:50:00,53.05,53.13,52.65,52.67,30600.0,46.3174,46.3873,45.9682,45.9857,30600.0
2008-10-02 10:00:00,52.64,52.68,52.42,52.47,46300.0,45.9595,45.9944,45.7674,45.811,46300.0
2008-10-02 10:10:00,52.49,52.56,52.36,52.52,39800.0,45.8285,45.8896,45.715,45.8547,39800.0
2008-10-02 10:20:00,52.52,52.52,52.13,52.25,19600.0,45.8547,45.8547,45.5142,45.619,19600.0
2008-10-02 10:30:00,52.28,52.43,52.23,52.28,36900.0,45.6452,45.7761,45.6015,45.6452,36900.0
2008-10-02 10:40:00,52.24,52.33,52.2,52.23,15300.0,45.6102,45.6888,45.5753,45.6015,15300.0
2008-10-02 10:50:00,52.24,52.35,52.17,52.24,35500.0,45.6102,45.7063,45.5491,45.6102,35500.0
2008-10-02 11:00:00,52.23,52.24,51.83,51.87,26500.0,45.6015,45.6102,45.2523,45.2872,26500.0
2008-10-02 11:10:00,51.86,51.94,51.81,51.93,22600.0,45.2785,45.3483,45.2348,45.3396,22600.0
2008-10-02 11:20:00,51.91,52.19,51.91,52.17,14900.0,45.3221,45.5666,45.3221,45.5491,14900.0
2008-10-02 11:30:00,52.18,52.18,51.92,51.95,14100.0,45.5578,45.5578,45.3308,45.357,14100.0
2008-10-02 11:40:00,51.93,51.99,51.89,51.89,19800.0,45.3396,45.392,45.3046,45.3046,19800.0
2008-10-02 11:50:00,51.9,51.95,51.88,51.92,14400.0,45.3134,45.357,45.2959,45.3308,14400.0
2008-10-02 12:00:00,51.93,51.97,51.89,51.94,15400.0,45.3396,45.3745,45.3046,45.3483,15400.0
2008-10-02 12:10:00,51.94,51.96,51.86,51.95,14600.0,45.3483,45.3658,45.2785,45.357,14600.0
2008-10-02 12:20:00,51.95,51.96,51.81,51.83,20400.0,45.357,45.3658,45.2348,45.2523,20400.0
2008-10-02 12:30:00,51.84,51.89,51.76,51.8,16300.0,45.261,45.3046,45.1911,45.2261,16300.0
2008-10-02 12:40:00,51.81,51.84,51.63,51.64,23500.0,45.2348,45.261,45.0776,45.0864,23500.0
2008-10-02 12:50:00,51.65,51.67,51.58,51.62,42800.0,45.0951,45.1126,45.034,45.0689,42800.0
2008-10-02 13:00:00,51.61,51.63,51.51,51.54,18400.0,45.0602,45.0776,44.9729,44.9991,18400.0
2008-10-02 13:10:00,51.52,51.56,51.5,51.54,31000.0,44.9816,45.0165,44.9641,44.9991,31000.0
2008-10-02 13:20:00,51.54,51.64,51.53,51.63,25500.0,44.9991,45.0864,44.9903,45.0776,25500.0
2008-10-02 13:30:00,51.63,51.77,51.62,51.68,28800.0,45.0776,45.1999,45.0689,45.1213,28800.0
2008-10-02 13:40:00,51.68,51.93,51.6,51.84,26900.0,45.1213,45.3396,45.0515,45.261,26900.0
2008-10-02 13:50:00,51.79,51.87,51.53,51.85,23500.0,45.2173,45.2872,44.9903,45.2697,23500.0
2008-10-02 14:00:00,51.86,51.93,51.64,51.68,27200.0,45.2785,45.3396,45.0864,45.1213,27200.0
2008-10-02 14:10:00,51.7,51.89,51.6,51.61,26600.0,45.1388,45.3046,45.0515,45.0602,26600.0
2008-10-02 14:20:00,51.63,51.63,51.52,51.55,43400.0,45.0776,45.0776,44.9816,45.0078,43400.0
2008-10-02 14:30:00,51.56,51.58,51.5,51.57,54600.0,45.0165,45.034,44.9641,45.0253,54600.0
2008-10-02 14:40:00,51.57,51.68,51.5,51.61,34200.0,45.0253,45.1213,44.9641,45.0602,34200.0
2008-10-02 14:50:00,51.63,51.7,51.54,51.6,30500.0,45.0776,45.1388,44.9991,45.0515,30500.0
2008-10-02 15:00:00,51.62,51.66,51.51,51.51,43200.0,45.0689,45.1038,44.9729,44.9729,43200.0
2008-10-02 15:10:00,51.51,51.53,51.25,51.32,48800.0,44.9729,44.9903,44.7459,44.807,48800.0
2008-10-02 15:20:00,51.28,51.38,51.22,51.25,61800.0,44.7721,44.8594,44.7197,44.7459,61800.0
2008-10-02 15:30:00,51.24,51.36,51.05,51.11,65400.0,44.7371,44.8419,44.5713,44.6236,65400.0
2008-10-02 15:40:00,51.09,51.18,50.85,50.9,86500.0,44.6062,44.6848,44.3966,44.4403,86500.0
2008-10-02 15:50:00,50.9,51.24,50.87,51.03,121300.0,44.4403,44.7371,44.4141,44.5538,121300.0
2008-10-03 09:30:00,51.78,52.0,51.18,51.24,30900.0,45.2086,45.4007,44.6848,44.7371,30900.0
2008-10-03 09:40:00,51.24,51.38,51.12,51.31,36700.0,44.7371,44.8594,44.6324,44.7983,36700.0
2008-10-03 09:50:00,51.27,51.64,51.26,51.39,63700.0,44.7633,45.0864,44.7546,44.8681,63700.0
2008-10-03 10:00:00,51.38,51.45,51.25,51.33,54400.0,44.8594,44.9205,44.7459,44.8157,54400.0
2008-10-03 10:10:00,51.34,51.43,51.23,51.28,48800.0,44.8244,44.903,44.7284,44.7721,48800.0
2008-10-03 10:20:00,51.29,51.49,51.29,51.38,18300.0,44.7808,44.9554,44.7808,44.8594,18300.0
2008-10-03 10:30:00,51.39,51.45,51.19,51.19,53200.0,44.8681,44.9205,44.6935,44.6935,53200.0
2008-10-03 10:40:00,51.19,51.27,51.06,51.14,31500.0,44.6935,44.7633,44.58,44.6498,31500.0
2008-10-03 10:50:00,51.14,51.21,51.03,51.08,23400.0,44.6498,44.7109,44.5538,44.5974,23400.0
2008-10-03 11:00:00,51.08,51.17,51.02,51.1,33200.0,44.5974,44.676,44.5451,44.6149,33200.0
2008-10-03 11:10:00,51.1,51.18,51.06,51.15,36800.0,44.6149,44.6848,44.58,44.6586,36800.0
2008-10-03 11:20:00,51.13,51.25,51.09,51.09,35200.0,44.6411,44.7459,44.6062,44.6062,35200.0
2008-10-03 11:30:00,51.11,51.15,51.02,51.06,18800.0,44.6236,44.6586,44.5451,44.58,18800.0
2008-10-03 11:40:00,51.08,51.14,50.97,50.98,32500.0,44.5974,44.6498,44.5014,44.5101,32500.0
2008-10-03 11:50:00,50.98,51.08,50.95,51.05,22500.0,44.5101,44.5974,44.4839,44.5713,22500.0
2008-10-03 12:00:00,51.03,51.03,50.83,50.93,48000.0,44.5538,44.5538,44.3792,44.4665,48000.0
2008-10-03 12:10:00,50.94,50.96,50.77,50.85,35600.0,44.4752,44.4927,44.3268,44.3966,35600.0
2008-10-03 12:20:00,50.85,50.85,50.6,50.65,24200.0,44.3966,44.3966,44.1784,44.222,24200.0
2008-10-03 12:30:00,50.65,50.73,50.56,50.7,53700.0,44.222,44.2919,44.1434,44.2657,53700.0
2008-10-03 12:40:00,50.7,50.73,50.55,50.62,59200.0,44.2657,44.2919,44.1347,44.1958,59200.0
2008-10-03 12:50:00,50.62,50.64,50.48,50.52,57700.0,44.1958,44.2133,44.0736,44.1085,57700.0
2008-10-03 13:00:00,50.49,50.57,50.25,50.5,129000.0,44.0823,44.1522,43.8728,44.0911,129000.0
2008-10-03 13:10:00,50.5,50.74,50.47,50.55,97600.0,44.0911,44.3006,44.0649,44.1347,97600.0
2008-10-03 13:20:00,50.58,50.72,50.31,50.5,68900.0,44.1609,44.2831,43.9252,44.0911,68900.0
2008-10-03 13:30:00,50.49,50.5,50.07,50.21,92000.0,44.0823,44.0911,43.7156,43.8379,92000.0
2008-10-03 13:40:00,50.19,50.25,49.7,49.91,66400.0,43.8204,43.8728,43.3926,43.5759,66400.0
2008-10-03 13:50:00,49.9,50.1,49.63,49.85,86000.0,43.5672,43.7418,43.3315,43.5235,86000.0
2008-10-03 14:00:00,49.85,49.94,49.62,49.93,76300.0,43.5235,43.6021,43.3227,43.5934,76300.0
2008-10-03 14:10:00,49.9,49.93,49.61,49.69,88300.0,43.5672,43.5934,43.314,43.3838,88300.0
2008-10-03 14:20:00,49.7,49.73,49.13,49.18,98400.0,43.3926,43.4188,42.8949,42.9386,98400.0
2008-10-03 14:30:00,49.18,49.22,48.9,49.03,101100.0,42.9386,42.9735,42.6941,42.8076,101100.0
2008-10-03 14:40:00,49.04,49.45,49.04,49.44,115300.0,42.8163,43.1743,42.8163,43.1656,115300.0
2008-10-03 14:50:00,49.48,49.68,49.44,49.61,72600.0,43.2005,43.3751,43.1656,43.314,72600.0
2008-10-03 15:00:00,49.6,49.88,49.59,49.76,130700.0,43.3053,43.5497,43.2965,43.445,130700.0
2008-10-03 15:10:00,49.77,49.79,49.33,49.36,89400.0,43.4537,43.4712,43.0695,43.0957,89400.0
2008-10-03 15:20:00,49.35,49.4,48.89,49.07,117000.0,43.087,43.1307,42.6854,42.8425,117000.0
2008-10-03 15:30:00,49.07,49.31,49.0,49.06,125200.0,42.8425,43.0521,42.7814,42.8338,125200.0
2008-10-03 15:40:00,49.04,49.13,48.85,48.91,183500.0,42.8163,42.8949,42.6505,42.7028,183500.0
2008-10-03 15:50:00,48.91,49.22,48.81,49.11,241200.0,42.7028,42.9735,42.6155,42.8775,241200.0
2008-10-06 09:30:00,47.96,48.55,47.14,48.53,98800.0,41.8734,42.3885,41.1575,42.3711,98800.0
2008-10-06 09:40:00,48.55,48.56,47.78,47.94,59700.0,42.3885,42.3973,41.7162,41.8559,59700.0
2008-10-06 09:50:00,47.97,47.99,47.22,47.38,73300.0,41.8821,41.8996,41.2273,41.367,73300.0
2008-10-06 10:00:00,47.4,47.44,47.01,47.26,93400.0,41.3845,41.4194,41.044,41.2622,93400.0
2008-10-06 10:10:00,47.28,47.28,46.65,46.71,104800.0,41.2797,41.2797,40.7297,40.782,104800.0
2008-10-06 10:20:00,46.71,46.71,45.98,46.34,173400.0,40.782,40.782,40.1447,40.459,173400.0
2008-10-06 10:30:00,46.35,46.45,46.02,46.05,137600.0,40.4677,40.555,40.1796,40.2058,137600.0
2008-10-06 10:40:00,46.05,46.15,45.56,45.98,88900.0,40.2058,40.2931,39.778,40.1447,88900.0
2008-10-06 10:50:00,46.0,46.51,45.97,46.48,69500.0,40.1621,40.6074,40.136,40.5812,69500.0
2008-10-06 11:00:00,46.48,46.73,46.34,46.55,69900.0,40.5812,40.7995,40.459,40.6423,69900.0
2008-10-06 11:10:00,46.56,46.71,46.29,46.62,86600.0,40.6511,40.782,40.4153,40.7035,86600.0
2008-10-06 11:20:00,46.6,46.78,46.49,46.62,43900.0,40.686,40.8432,40.59,40.7035,43900.0
2008-10-06 11:30:00,46.65,46.65,46.5,46.61,53400.0,40.7297,40.7297,40.5987,40.6947,53400.0
2008-10-06 11:40:00,46.62,46.7,46.39,46.43,65700.0,40.7035,40.7733,40.5027,40.5376,65700.0
2008-10-06 11:50:00,46.41,46.44,46.01,46.12,27400.0,40.5201,40.5463,40.1709,40.2669,27400.0
2008-10-06 12:00:00,46.1,46.39,46.09,46.31,34200.0,40.2495,40.5027,40.2407,40.4328,34200.0
2008-10-06 12:10:00,46.31,46.31,46.06,46.17,31400.0,40.4328,40.4328,40.2145,40.3106,31400.0
2008-10-06 12:20:00,46.21,46.26,46.03,46.17,29600.0,40.3455,40.3891,40.1883,40.3106,29600.0
2008-10-06 12:30:00,46.23,46.23,45.7,45.7,38600.0,40.363,40.363,39.9002,39.9002,38600.0
2008-10-06 12:40:00,45.71,45.83,45.63,45.83,37000.0,39.9089,40.0137,39.8391,40.0137,37000.0
2008-10-06 12:50:00,45.79,45.88,45.36,45.44,105300.0,39.9788,40.0574,39.6034,39.6732,105300.0
2008-10-06 13:00:00,45.44,45.56,45.23,45.47,98700.0,39.6732,39.778,39.4899,39.6994,98700.0
2008-10-06 13:10:00,45.5,45.53,45.36,45.47,56200.0,39.7256,39.7518,39.6034,39.6994,56200.0
2008-10-06 13:20:00,45.47,45.65,45.31,45.34,62300.0,39.6994,39.8566,39.5597,39.5859,62300.0
2008-10-06 13:30:00,45.33,45.34,44.93,45.07,75100.0,39.5772,39.5859,39.2279,39.3502,75100.0
2008-10-06 13:40:00,45.09,45.16,44.71,44.71,81300.0,39.3676,39.4288,39.0359,39.0359,81300.0
2008-10-06 13:50:00,44.74,44.86,44.54,44.66,124600.0,39.0621,39.1668,38.8874,38.9922,124600.0
2008-10-06 14:00:00,44.68,44.68,44.0,44.24,140600.0,39.0097,39.0097,38.416,38.6255,140600.0
2008-10-06 14:10:00,44.24,44.47,44.18,44.21,72900.0,38.6255,38.8263,38.5731,38.5993,72900.0
2008-10-06 14:20:00,44.2,44.21,43.51,43.59,126400.0,38.5906,38.5993,37.9882,38.058,126400.0
2008-10-06 14:30:00,43.6,43.67,42.89,43.46,173000.0,38.0667,38.1278,37.4468,37.9445,173000.0
2008-10-06 14:40:00,43.43,43.43,42.75,42.99,142700.0,37.9183,37.9183,37.3246,37.5341,142700.0
2008-10-06 14:50:00,43.0,43.33,42.9,43.29,142000.0,37.5429,37.831,37.4556,37.7961,142000.0
2008-10-06 15:00:00,43.27,43.64,43.17,43.6,191600.0,37.7786,38.1017,37.6913,38.0667,191600.0
2008-10-06 15:10:00,43.6,45.19,43.6,45.01,406000.0,38.0667,39.4549,38.0667,39.2978,406000.0
2008-10-06 15:20:00,45.16,45.5,44.81,45.32,202400.0,39.4288,39.7256,39.1232,39.5684,202400.0
2008-10-06 15:30:00,45.34,45.5,44.96,45.02,264600.0,39.5859,39.7256,39.2541,39.3065,264600.0
2008-10-06 15:40:00,45.02,45.05,44.47,44.67,266400.0,39.3065,39.3327,38.8263,39.0009,266400.0
2008-10-06 15:50:00,44.67,45.71,43.71,44.26,801100.0,39.0009,39.9089,38.1628,38.643,801100.0
2008-10-07 09:30:00,45.01,45.18,44.59,45.07,149400.0,39.2978,39.4462,38.9311,39.3502,149400.0
2008-10-07 09:40:00,45.09,45.33,44.99,45.31,96200.0,39.3676,39.5772,39.2803,39.5597,96200.0
2008-10-07 09:50:00,45.3,45.37,44.82,44.83,132700.0,39.551,39.6121,39.1319,39.1406,132700.0
2008-10-07 10:00:00,44.83,44.89,44.59,44.8,111800.0,39.1406,39.193,38.9311,39.1144,111800.0
2008-10-07 10:10:00,44.79,44.85,44.7,44.79,92200.0,39.1057,39.1581,39.0271,39.1057,92200.0
2008-10-07 10:20:00,44.8,45.28,44.7,45.21,168900.0,39.1144,39.5335,39.0271,39.4724,168900.0
2008-10-07 10:30:00,45.23,45.25,45.07,45.07,65800.0,39.4899,39.5073,39.3502,39.3502,65800.0
2008-10-07 10:40:00,45.09,45.25,45.04,45.08,48800.0,39.3676,39.5073,39.324,39.3589,48800.0
2008-10-07 10:50:00,45.08,45.16,44.99,45.1,50600.0,39.3589,39.4288,39.2803,39.3764,50600.0
2008-10-07 11:00:00,45.09,45.23,45.03,45.22,62000.0,39.3676,39.4899,39.3152,39.4811,62000.0
2008-10-07 11:10:00,45.22,45.36,45.18,45.2,68700.0,39.4811,39.6034,39.4462,39.4637,68700.0
2008-10-07 11:20:00,45.2,45.29,45.16,45.2,149000.0,39.4637,39.5423,39.4288,39.4637,149000.0
2008-10-07 11:30:00,45.18,45.45,45.17,45.31,42700.0,39.4462,39.6819,39.4375,39.5597,42700.0
2008-10-07 11:40:00,45.3,45.39,45.22,45.25,55800.0,39.551,39.6296,39.4811,39.5073,55800.0
2008-10-07 11:50:00,45.22,45.22,45.05,45.07,79500.0,39.4811,39.4811,39.3327,39.3502,79500.0
2008-10-07 12:00:00,45.06,45.1,44.75,44.81,66000.0,39.3414,39.3764,39.0708,39.1232,66000.0
2008-10-07 12:10:00,44.81,44.83,44.55,44.67,64400.0,39.1232,39.1406,38.8962,39.0009,64400.0
2008-10-07 12:20:00,44.69,44.73,44.44,44.47,54900.0,39.0184,39.0533,38.8001,38.8263,54900.0
2008-10-07 12:30:00,44.53,44.58,44.33,44.4,23200.0,38.8787,38.9224,38.7041,38.7652,23200.0
2008-10-07 12:40:00,44.41,44.49,44.37,44.43,51000.0,38.7739,38.8438,38.739,38.7914,51000.0
2008-10-07 12:50:00,44.44,44.56,44.36,44.44,57200.0,38.8001,38.9049,38.7303,38.8001,57200.0
2008-10-07 13:00:00,44.44,44.69,44.38,44.63,44600.0,38.8001,39.0184,38.7477,38.966,44600.0
2008-10-07 13:10:00,44.64,44.8,44.57,44.61,31000.0,38.9747,39.1144,38.9136,38.9486,31000.0
2008-10-07 13:20:00,44.61,44.63,44.25,44.28,55700.0,38.9486,38.966,38.6342,38.6604,55700.0
2008-10-07 13:30:00,44.3,44.45,44.19,44.43,33700.0,38.6779,38.8089,38.5819,38.7914,33700.0
2008-10-07 13:40:00,44.43,44.45,44.13,44.13,55400.0,38.7914,38.8089,38.5295,38.5295,55400.0
2008-10-07 13:50:00,44.12,44.23,43.93,44.11,76200.0,38.5207,38.6168,38.3548,38.512,76200.0
2008-10-07 14:00:00,44.11,44.28,44.07,44.28,57900.0,38.512,38.6604,38.4771,38.6604,57900.0
2008-10-07 14:10:00,44.28,44.6,44.13,44.51,98200.0,38.6604,38.9398,38.5295,38.8612,98200.0
2008-10-07 14:20:00,44.51,44.77,44.42,44.63,45500.0,38.8612,39.0882,38.7827,38.966,45500.0
2008-10-07 14:30:00,44.63,45.02,44.61,44.8,61300.0,38.966,39.3065,38.9486,39.1144,61300.0
2008-10-07 14:40:00,44.81,44.91,44.57,44.69,41500.0,39.1232,39.2105,38.9136,39.0184,41500.0
2008-10-07 14:50:00,44.7,44.7,44.17,44.17,118400.0,39.0271,39.0271,38.5644,38.5644,118400.0
2008-10-07 15:00:00,44.18,44.25,43.89,43.98,80900.0,38.5731,38.6342,38.3199,38.3985,80900.0
2008-10-07 15:10:00,43.97,44.17,43.69,43.74,65400.0,38.3898,38.5644,38.1453,38.189,65400.0
2008-10-07 15:20:00,43.71,43.83,43.31,43.73,105400.0,38.1628,38.2675,37.8135,38.1802,105400.0
2008-10-07 15:30:00,43.7,43.84,43.61,43.75,114100.0,38.154,38.2763,38.0755,38.1977,114100.0
2008-10-07 15:40:00,43.75,43.82,43.61,43.62,164500.0,38.1977,38.2588,38.0755,38.0842,164500.0
2008-10-07 15:50:00,43.64,43.78,43.56,43.64,231900.0,38.1017,38.2239,38.0318,38.1017,231900.0
2008-10-08 09:30:00,43.0,43.8,42.5,43.43,129400.0,37.5429,38.2413,37.1063,37.9183,129400.0
2008-10-08 09:40:00,43.43,44.07,43.26,43.73,90700.0,37.9183,38.4771,37.7699,38.1802,90700.0
2008-10-08 09:50:00,43.83,44.45,43.47,44.0,107100.0,38.2675,38.8089,37.9532,38.416,107100.0
2008-10-08 10:00:00,44.01,44.37,43.81,44.14,84100.0,38.4247,38.739,38.2501,38.5382,84100.0
2008-10-08 10:10:00,44.12,44.37,44.07,44.07,56000.0,38.5207,38.739,38.4771,38.4771,56000.0
2008-10-08 10:20:00,44.03,44.22,43.5,43.68,53200.0,38.4422,38.608,37.9794,38.1366,53200.0
2008-10-08 10:30:00,43.71,43.89,43.54,43.73,50200.0,38.1628,38.3199,38.0143,38.1802,50200.0
2008-10-08 10:40:00,43.75,43.83,43.21,43.27,34900.0,38.1977,38.2675,37.7262,37.7786,34900.0
2008-10-08 10:50:00,43.23,43.64,43.23,43.59,27500.0,37.7437,38.1017,37.7437,38.058,27500.0
2008-10-08 11:00:00,43.56,43.58,43.31,43.51,35000.0,38.0318,38.0493,37.8135,37.9882,35000.0
2008-10-08 11:10:00,43.47,43.67,43.4,43.62,39900.0,37.9532,38.1278,37.8921,38.0842,39900.0
2008-10-08 11:20:00,43.61,43.81,43.56,43.56,39100.0,38.0755,38.2501,38.0318,38.0318,39100.0
2008-10-08 11:30:00,43.55,43.56,43.13,43.22,36500.0,38.0231,38.0318,37.6564,37.735,36500.0
2008-10-08 11:40:00,43.23,43.29,42.99,43.24,67200.0,37.7437,37.7961,37.5341,37.7524,67200.0
2008-10-08 11:50:00,43.22,43.37,42.99,43.3,89000.0,37.735,37.8659,37.5341,37.8048,89000.0
2008-10-08 12:00:00,43.3,43.37,42.89,42.99,78800.0,37.8048,37.8659,37.4468,37.5341,78800.0
2008-10-08 12:10:00,43.0,43.27,42.92,43.25,66400.0,37.5429,37.7786,37.473,37.7611,66400.0
2008-10-08 12:20:00,43.28,43.34,43.03,43.05,41900.0,37.7873,37.8397,37.5691,37.5865,41900.0
2008-10-08 12:30:00,43.05,43.28,42.9,43.2,45300.0,37.5865,37.7873,37.4556,37.7175,45300.0
2008-10-08 12:40:00,43.19,43.42,42.94,43.07,41000.0,37.7088,37.9096,37.4905,37.604,41000.0
2008-10-08 12:50:00,43.08,43.16,43.01,43.03,33100.0,37.6127,37.6826,37.5516,37.5691,33100.0
2008-10-08 13:00:00,43.02,43.73,43.01,43.73,49500.0,37.5603,38.1802,37.5516,38.1802,49500.0
2008-10-08 13:10:00,43.7,43.79,43.53,43.7,35100.0,38.154,38.2326,38.0056,38.154,35100.0
2008-10-08 13:20:00,43.73,43.78,43.44,43.45,44900.0,38.1802,38.2239,37.927,37.9358,44900.0
2008-10-08 13:30:00,43.43,43.69,43.33,43.58,54300.0,37.9183,38.1453,37.831,38.0493,54300.0
2008-10-08 13:40:00,43.61,43.81,43.52,43.59,40900.0,38.0755,38.2501,37.9969,38.058,40900.0
2008-10-08 13:50:00,43.58,43.93,43.57,43.89,34300.0,38.0493,38.3548,38.0405,38.3199,34300.0
2008-10-08 14:00:00,43.88,44.09,43.68,43.71,64500.0,38.3112,38.4945,38.1366,38.1628,64500.0
2008-10-08 14:10:00,43.75,43.84,43.51,43.8,57400.0,38.1977,38.2763,37.9882,38.2413,57400.0
2008-10-08 14:20:00,43.8,44.05,43.57,43.66,74200.0,38.2413,38.4596,38.0405,38.1191,74200.0
2008-10-08 14:30:00,43.67,43.9,43.62,43.79,88500.0,38.1278,38.3287,38.0842,38.2326,88500.0
2008-10-08 14:40:00,43.8,44.03,43.66,44.02,119900.0,38.2413,38.4422,38.1191,38.4334,119900.0
2008-10-08 14:50:00,44.03,44.33,43.96,44.21,114200.0,38.4422,38.7041,38.381,38.5993,114200.0
2008-10-08 15:00:00,44.21,44.26,43.99,44.14,74700.0,38.5993,38.643,38.4072,38.5382,74700.0
2008-10-08 15:10:00,44.13,44.28,43.81,44.26,88300.0,38.5295,38.6604,38.2501,38.643,88300.0
2008-10-08 15:20:00,44.27,44.32,43.89,43.95,111100.0,38.6517,38.6954,38.3199,38.3723,111100.0
2008-10-08 15:30:00,43.93,44.22,43.8,43.94,135700.0,38.3548,38.608,38.2413,38.3636,135700.0
2008-10-08 15:40:00,43.95,44.19,43.91,43.98,201000.0,38.3723,38.5819,38.3374,38.3985,201000.0
2008-10-08 15:50:00,43.99,44.09,43.56,43.56,237100.0,38.4072,38.4945,38.0318,38.0318,237100.0
2008-10-09 09:30:00,44.46,44.46,42.86,43.32,47400.0,38.8176,38.8176,37.4206,37.8223,47400.0
2008-10-09 09:40:00,43.29,44.23,43.25,44.22,60100.0,37.7961,38.6168,37.7611,38.608,60100.0
2008-10-09 09:50:00,44.22,44.52,44.15,44.18,67400.0,38.608,38.87,38.5469,38.5731,67400.0
2008-10-09 10:00:00,44.14,44.36,44.04,44.18,48900.0,38.5382,38.7303,38.4509,38.5731,48900.0
2008-10-09 10:10:00,44.23,44.41,44.15,44.27,54200.0,38.6168,38.7739,38.5469,38.6517,54200.0
2008-10-09 10:20:00,44.22,44.28,43.75,43.75,74400.0,38.608,38.6604,38.1977,38.1977,74400.0
2008-10-09 10:30:00,43.76,43.83,43.51,43.66,66500.0,38.2064,38.2675,37.9882,38.1191,66500.0
2008-10-09 10:40:00,43.66,43.74,43.4,43.57,93200.0,38.1191,38.189,37.8921,38.0405,93200.0
2008-10-09 10:50:00,43.58,43.59,43.17,43.29,78000.0,38.0493,38.058,37.6913,37.7961,78000.0
2008-10-09 11:00:00,43.29,43.36,42.56,42.61,163000.0,37.7961,37.8572,37.1587,37.2024,163000.0
2008-10-09 11:10:00,42.65,43.27,42.57,43.27,72400.0,37.2373,37.7786,37.1674,37.7786,72400.0
2008-10-09 11:20:00,43.28,43.57,43.24,43.44,113000.0,37.7873,38.0405,37.7524,37.927,113000.0
2008-10-09 11:30:00,43.46,43.61,43.24,43.48,90100.0,37.9445,38.0755,37.7524,37.962,90100.0
2008-10-09 11:40:00,43.44,43.74,43.39,43.52,99900.0,37.927,38.189,37.8834,37.9969,99900.0
2008-10-09 11:50:00,43.53,43.63,43.17,43.17,61300.0,38.0056,38.0929,37.6913,37.6913,61300.0
2008-10-09 12:00:00,43.19,43.47,43.12,43.4,45600.0,37.7088,37.9532,37.6476,37.8921,45600.0
2008-10-09 12:10:00,43.39,43.46,43.19,43.4,58700.0,37.8834,37.9445,37.7088,37.8921,58700.0
2008-10-09 12:20:00,43.35,43.5,43.27,43.3,81200.0,37.8485,37.9794,37.7786,37.8048,81200.0
2008-10-09 12:30:00,43.3,43.39,43.25,43.33,34300.0,37.8048,37.8834,37.7611,37.831,34300.0
2008-10-09 12:40:00,43.33,43.37,43.06,43.08,57100.0,37.831,37.8659,37.5953,37.6127,57100.0
2008-10-09 12:50:00,43.07,43.25,43.06,43.2,56500.0,37.604,37.7611,37.5953,37.7175,56500.0
2008-10-09 13:00:00,43.19,43.26,43.11,43.22,45300.0,37.7088,37.7699,37.6389,37.735,45300.0
2008-10-09 13:10:00,43.23,43.61,43.21,43.43,54300.0,37.7437,38.0755,37.7262,37.9183,54300.0
2008-10-09 13:20:00,43.45,43.45,43.03,43.24,88100.0,37.9358,37.9358,37.5691,37.7524,88100.0
2008-10-09 13:30:00,43.24,43.43,43.04,43.08,72200.0,37.7524,37.9183,37.5778,37.6127,72200.0
2008-10-09 13:40:00,43.08,43.2,42.91,42.94,59300.0,37.6127,37.7175,37.4643,37.4905,59300.0
2008-10-09 13:50:00,42.97,43.17,42.9,43.12,39900.0,37.5167,37.6913,37.4556,37.6476,39900.0
2008-10-09 14:00:00,43.11,43.33,43.1,43.25,65100.0,37.6389,37.831,37.6302,37.7611,65100.0
2008-10-09 14:10:00,43.24,43.25,42.88,42.98,67100.0,37.7524,37.7611,37.4381,37.5254,67100.0
2008-10-09 14:20:00,42.98,43.05,42.78,43.0,57900.0,37.5254,37.5865,37.3508,37.5429,57900.0
2008-10-09 14:30:00,43.01,43.12,42.93,42.94,69600.0,37.5516,37.6476,37.4818,37.4905,69600.0
2008-10-09 14:40:00,42.96,43.08,42.83,43.02,74800.0,37.508,37.6127,37.3945,37.5603,74800.0
2008-10-09 14:50:00,42.98,43.02,42.74,42.83,74200.0,37.5254,37.5603,37.3159,37.3945,74200.0
2008-10-09 15:00:00,42.83,42.88,42.52,42.78,108600.0,37.3945,37.4381,37.1238,37.3508,108600.0
2008-10-09 15:10:00,42.78,42.78,42.41,42.42,124400.0,37.3508,37.3508,37.0278,37.0365,124400.0
2008-10-09 15:20:00,42.42,42.54,42.24,42.28,130100.0,37.0365,37.1413,36.8793,36.9143,130100.0
2008-10-09 15:30:00,42.29,42.47,41.84,41.85,168800.0,36.923,37.0801,36.5301,36.5388,168800.0
2008-10-09 15:40:00,41.84,41.86,41.0,41.1,272900.0,36.5301,36.5476,35.7967,35.884,272900.0
2008-10-09 15:50:00,41.09,41.68,40.89,41.39,363700.0,35.8753,36.3904,35.7007,36.1372,363700.0
2008-10-10 09:30:00,38.96,42.44,37.23,39.07,123200.0,34.0156,37.0539,32.5051,34.1116,123200.0
2008-10-10 09:40:00,39.06,39.72,38.51,38.69,155000.0,34.1029,34.6791,33.6227,33.7799,155000.0
2008-10-10 09:50:00,38.67,39.07,38.14,38.49,111900.0,33.7624,34.1116,33.2997,33.6052,111900.0
2008-10-10 10:00:00,38.42,39.94,38.41,39.73,165000.0,33.5441,34.8712,33.5354,34.6879,165000.0
2008-10-10 10:10:00,39.65,40.23,39.42,39.55,185600.0,34.618,35.1244,34.4172,34.5307,185600.0
2008-10-10 10:20:00,39.57,39.83,39.32,39.32,59800.0,34.5482,34.7752,34.3299,34.3299,59800.0
2008-10-10 10:30:00,39.35,39.37,38.77,39.0,48500.0,34.3561,34.3736,33.8497,34.0505,48500.0
2008-10-10 10:40:00,38.96,39.24,38.58,39.23,78200.0,34.0156,34.2601,33.6838,34.2513,78200.0
2008-10-10 10:50:00,39.3,39.41,38.89,38.94,60800.0,34.3124,34.4085,33.9545,33.9981,60800.0
2008-10-10 11:00:00,39.04,39.24,38.86,38.89,48800.0,34.0854,34.2601,33.9283,33.9545,48800.0
2008-10-10 11:10:00,38.9,38.9,38.54,38.59,48400.0,33.9632,33.9632,33.6489,33.6925,48400.0
2008-10-10 11:20:00,38.59,38.71,38.26,38.34,57300.0,33.6925,33.7973,33.4044,33.4743,57300.0
2008-10-10 11:30:00,38.29,38.41,38.12,38.36,57700.0,33.4306,33.5354,33.2822,33.4917,57700.0
2008-10-10 11:40:00,38.37,38.41,37.92,37.97,39600.0,33.5005,33.5354,33.1076,33.1512,39600.0
2008-10-10 11:50:00,37.97,38.03,37.48,37.72,98600.0,33.1512,33.2036,32.7234,32.933,98600.0
2008-10-10 12:00:00,37.72,37.99,37.57,37.81,72300.0,32.933,33.1687,32.802,33.0115,72300.0
2008-10-10 12:10:00,37.83,38.07,37.68,37.77,81600.0,33.029,33.2385,32.898,32.9766,81600.0
2008-10-10 12:20:00,37.79,37.92,37.63,37.64,108200.0,32.9941,33.1076,32.8544,32.8631,108200.0
2008-10-10 12:30:00,37.66,37.73,37.35,37.57,96600.0,32.8806,32.9417,32.6099,32.802,96600.0
2008-10-10 12:40:00,37.55,38.47,37.52,38.32,111000.0,32.7845,33.5878,32.7583,33.4568,111000.0
2008-10-10 12:50:00,38.32,38.36,38.23,38.24,65900.0,33.4568,33.4917,33.3782,33.387,65900.0
2008-10-10 13:00:00,38.23,38.3,38.08,38.08,38700.0,33.3782,33.4394,33.2473,33.2473,38700.0
2008-10-10 13:10:00,38.11,38.11,37.73,37.86,44300.0,33.2735,33.2735,32.9417,33.0552,44300.0
2008-10-10 13:20:00,37.81,38.32,37.81,38.27,54300.0,33.0115,33.4568,33.0115,33.4132,54300.0
2008-10-10 13:30:00,38.27,38.31,37.73,38.01,83200.0,33.4132,33.4481,32.9417,33.1862,83200.0
2008-10-10 13:40:00,38.02,38.02,37.19,37.29,62600.0,33.1949,33.1949,32.4702,32.5575,62600.0
2008-10-10 13:50:00,37.29,37.69,37.18,37.69,82700.0,32.5575,32.9068,32.4615,32.9068,82700.0
2008-10-10 14:00:00,37.67,38.07,37.4,38.05,168300.0,32.8893,33.2385,32.6536,33.2211,168300.0
2008-10-10 14:10:00,38.08,38.25,37.64,37.73,229600.0,33.2473,33.3957,32.8631,32.9417,229600.0
2008-10-10 14:20:00,37.73,38.03,37.2,37.22,120700.0,32.9417,33.2036,32.479,32.4964,120700.0
2008-10-10 14:30:00,37.27,37.62,37.16,37.51,112400.0,32.5401,32.8457,32.444,32.7496,112400.0
2008-10-10 14:40:00,37.55,37.55,37.12,37.38,114900.0,32.7845,32.7845,32.4091,32.6361,114900.0
2008-10-10 14:50:00,37.35,37.51,36.89,37.2,141200.0,32.6099,32.7496,32.2083,32.479,141200.0
2008-10-10 15:00:00,37.2,38.31,37.16,38.2,209400.0,32.479,33.4481,32.444,33.352,209400.0
2008-10-10 15:10:00,38.2,39.16,38.14,38.95,332700.0,33.352,34.1902,33.2997,34.0069,332700.0
2008-10-10 15:20:00,38.98,39.93,38.9,39.88,334000.0,34.0331,34.8625,33.9632,34.8188,334000.0
2008-10-10 15:30:00,39.86,41.91,39.76,40.69,272000.0,34.8014,36.5912,34.7141,35.526,272000.0
2008-10-10 15:40:00,40.69,40.7,39.1,39.5,271200.0,35.526,35.5348,34.1378,34.4871,271200.0
2008-10-10 15:50:00,39.5,39.96,39.35,39.58,237700.0,34.4871,34.8887,34.3561,34.5569,237700.0
2008-10-13 09:30:00,41.71,42.98,40.69,41.91,129100.0,36.4166,37.5254,35.526,36.5912,129100.0
2008-10-13 09:40:00,41.84,42.49,41.77,42.37,91700.0,36.5301,37.0976,36.469,36.9928,91700.0
2008-10-13 09:50:00,42.37,42.42,41.56,41.95,84500.0,36.9928,37.0365,36.2856,36.6261,84500.0
2008-10-13 10:00:00,42.0,42.15,41.84,41.94,40000.0,36.6698,36.8007,36.5301,36.6174,40000.0
2008-10-13 10:10:00,41.94,41.95,41.58,41.59,52600.0,36.6174,36.6261,36.3031,36.3118,52600.0
2008-10-13 10:20:00,41.61,41.68,41.44,41.57,88300.0,36.3293,36.3904,36.1809,36.2944,88300.0
2008-10-13 10:30:00,41.58,41.74,41.46,41.64,103900.0,36.3031,36.4428,36.1983,36.3555,103900.0
2008-10-13 10:40:00,41.68,41.7,41.52,41.59,58300.0,36.3904,36.4079,36.2507,36.3118,58300.0
2008-10-13 10:50:00,41.59,41.59,41.51,41.53,25800.0,36.3118,36.3118,36.242,36.2594,25800.0
2008-10-13 11:00:00,41.5,41.63,41.5,41.53,40900.0,36.2332,36.3467,36.2332,36.2594,40900.0
2008-10-13 11:10:00,41.51,41.62,41.45,41.45,32700.0,36.242,36.338,36.1896,36.1896,32700.0
2008-10-13 11:20:00,41.48,41.88,41.42,41.86,60400.0,36.2158,36.565,36.1634,36.5476,60400.0
2008-10-13 11:30:00,41.86,42.21,41.8,42.17,130400.0,36.5476,36.8531,36.4952,36.8182,130400.0
2008-10-13 11:40:00,42.18,42.41,42.11,42.14,74900.0,36.8269,37.0278,36.7658,36.792,74900.0
2008-10-13 11:50:00,42.11,42.37,42.06,42.37,30700.0,36.7658,36.9928,36.7222,36.9928,30700.0
2008-10-13 12:00:00,42.37,42.72,42.37,42.67,69200.0,36.9928,37.2984,36.9928,37.2548,69200.0
2008-10-13 12:10:00,42.67,42.87,42.67,42.81,42300.0,37.2548,37.4294,37.2548,37.377,42300.0
2008-10-13 12:20:00,42.81,43.03,42.73,42.98,36200.0,37.377,37.5691,37.3071,37.5254,36200.0
2008-10-13 12:30:00,42.99,43.03,42.92,43.01,33800.0,37.5341,37.5691,37.473,37.5516,33800.0
2008-10-13 12:40:00,43.0,43.03,42.96,43.0,34500.0,37.5429,37.5691,37.508,37.5429,34500.0
2008-10-13 12:50:00,43.0,43.03,42.83,42.99,36600.0,37.5429,37.5691,37.3945,37.5341,36600.0
2008-10-13 13:00:00,42.97,43.09,42.96,43.06,22300.0,37.5167,37.6215,37.508,37.5953,22300.0
2008-10-13 13:10:00,43.07,43.07,42.92,42.94,17100.0,37.604,37.604,37.473,37.4905,17100.0
2008-10-13 13:20:00,42.91,42.96,42.86,42.92,26500.0,37.4643,37.508,37.4206,37.473,26500.0
2008-10-13 13:30:00,42.92,42.94,42.8,42.8,25300.0,37.473,37.4905,37.3683,37.3683,25300.0
2008-10-13 13:40:00,42.82,42.88,42.71,42.8,49900.0,37.3857,37.4381,37.2897,37.3683,49900.0
2008-10-13 13:50:00,42.79,42.79,42.45,42.45,48500.0,37.3595,37.3595,37.0627,37.0627,48500.0
2008-10-13 14:00:00,42.47,42.57,42.21,42.22,30000.0,37.0801,37.1674,36.8531,36.8619,30000.0
2008-10-13 14:10:00,42.22,42.46,42.22,42.45,92300.0,36.8619,37.0714,36.8619,37.0627,92300.0
2008-10-13 14:20:00,42.45,42.51,42.24,42.24,55700.0,37.0627,37.1151,36.8793,36.8793,55700.0
2008-10-13 14:30:00,42.28,42.72,42.23,42.63,82600.0,36.9143,37.2984,36.8706,37.2198,82600.0
2008-10-13 14:40:00,42.63,42.92,42.63,42.89,35100.0,37.2198,37.473,37.2198,37.4468,35100.0
2008-10-13 14:50:00,42.91,43.24,42.85,43.2,43200.0,37.4643,37.7524,37.4119,37.7175,43200.0
2008-10-13 15:00:00,43.18,43.62,43.18,43.52,76600.0,37.7,38.0842,37.7,37.9969,76600.0
2008-10-13 15:10:00,43.54,43.62,43.41,43.55,63300.0,38.0143,38.0842,37.9008,38.0231,63300.0
2008-10-13 15:20:00,43.55,43.95,43.54,43.89,112900.0,38.0231,38.3723,38.0143,38.3199,112900.0
2008-10-13 15:30:00,43.89,44.09,43.82,44.0,124700.0,38.3199,38.4945,38.2588,38.416,124700.0
2008-10-13 15:40:00,44.01,44.44,43.94,44.44,201200.0,38.4247,38.8001,38.3636,38.8001,201200.0
2008-10-13 15:50:00,44.45,45.95,44.42,45.4,568000.0,38.8089,40.1185,38.7827,39.6383,568000.0
2008-10-14 09:30:00,46.95,47.59,46.09,46.84,87600.0,40.9916,41.5504,40.2407,40.8955,87600.0
2008-10-14 09:40:00,46.84,46.9,46.01,46.12,143200.0,40.8955,40.9479,40.1709,40.2669,143200.0
2008-10-14 09:50:00,46.11,46.2,45.5,45.5,111500.0,40.2582,40.3368,39.7256,39.7256,111500.0
2008-10-14 10:00:00,45.55,45.86,44.97,45.08,127800.0,39.7693,40.0399,39.2629,39.3589,127800.0
2008-10-14 10:10:00,45.09,45.38,44.88,45.27,110700.0,39.3676,39.6208,39.1843,39.5248,110700.0
2008-10-14 10:20:00,45.22,45.26,44.91,45.16,69700.0,39.4811,39.5161,39.2105,39.4288,69700.0
2008-10-14 10:30:00,45.13,45.29,44.77,44.77,82700.0,39.4026,39.5423,39.0882,39.0882,82700.0
2008-10-14 10:40:00,44.76,44.85,44.08,44.33,131400.0,39.0795,39.1581,38.4858,38.7041,131400.0
2008-10-14 10:50:00,44.36,44.79,44.31,44.78,51500.0,38.7303,39.1057,38.6866,39.097,51500.0
2008-10-14 11:00:00,44.81,44.81,44.08,44.18,57500.0,39.1232,39.1232,38.4858,38.5731,57500.0
2008-10-14 11:10:00,44.19,44.33,43.84,44.24,66700.0,38.5819,38.7041,38.2763,38.6255,66700.0
2008-10-14 11:20:00,44.24,44.83,44.12,44.73,30400.0,38.6255,39.1406,38.5207,39.0533,30400.0
2008-10-14 11:30:00,44.74,44.82,44.57,44.63,34700.0,39.0621,39.1319,38.9136,38.966,34700.0
2008-10-14 11:40:00,44.62,44.94,44.58,44.88,36400.0,38.9573,39.2367,38.9224,39.1843,36400.0
2008-10-14 11:50:00,44.86,44.88,44.55,44.7,32000.0,39.1668,39.1843,38.8962,39.0271,32000.0
2008-10-14 12:00:00,44.71,44.74,44.43,44.69,99400.0,39.0359,39.0621,38.7914,39.0184,99400.0
2008-10-14 12:10:00,44.69,44.78,44.57,44.74,50000.0,39.0184,39.097,38.9136,39.0621,50000.0
2008-10-14 12:20:00,44.72,44.74,44.57,44.65,35300.0,39.0446,39.0621,38.9136,38.9835,35300.0
2008-10-14 12:30:00,44.62,44.82,44.52,44.7,75700.0,38.9573,39.1319,38.87,39.0271,75700.0
2008-10-14 12:40:00,44.72,44.78,44.67,44.74,28800.0,39.0446,39.097,39.0009,39.0621,28800.0
2008-10-14 12:50:00,44.75,44.78,44.58,44.62,42800.0,39.0708,39.097,38.9224,38.9573,42800.0
2008-10-14 13:00:00,44.62,44.88,44.59,44.84,65100.0,38.9573,39.1843,38.9311,39.1494,65100.0
2008-10-14 13:10:00,44.84,44.91,44.68,44.8,34000.0,39.1494,39.2105,39.0097,39.1144,34000.0
2008-10-14 13:20:00,44.79,44.8,44.69,44.79,28400.0,39.1057,39.1144,39.0184,39.1057,28400.0
2008-10-14 13:30:00,44.79,45.1,44.76,44.78,37300.0,39.1057,39.3764,39.0795,39.097,37300.0
2008-10-14 13:40:00,44.77,44.86,44.66,44.75,48400.0,39.0882,39.1668,38.9922,39.0708,48400.0
2008-10-14 13:50:00,44.73,44.76,44.43,44.65,62300.0,39.0533,39.0795,38.7914,38.9835,62300.0
2008-10-14 14:00:00,44.66,44.73,44.42,44.55,49800.0,38.9922,39.0533,38.7827,38.8962,49800.0
2008-10-14 14:10:00,44.54,44.66,44.23,44.39,159700.0,38.8874,38.9922,38.6168,38.7565,159700.0
2008-10-14 14:20:00,44.39,44.6,44.31,44.6,73300.0,38.7565,38.9398,38.6866,38.9398,73300.0
2008-10-14 14:30:00,44.63,44.7,44.35,44.62,74000.0,38.966,39.0271,38.7215,38.9573,74000.0
2008-10-14 14:40:00,44.6,44.64,44.24,44.35,129300.0,38.9398,38.9747,38.6255,38.7215,129300.0
2008-10-14 14:50:00,44.35,44.58,44.29,44.43,97200.0,38.7215,38.9224,38.6692,38.7914,97200.0
2008-10-14 15:00:00,44.44,44.8,44.36,44.72,119400.0,38.8001,39.1144,38.7303,39.0446,119400.0
2008-10-14 15:10:00,44.73,45.01,44.73,44.92,89700.0,39.0533,39.2978,39.0533,39.2192,89700.0
2008-10-14 15:20:00,44.91,45.12,44.62,45.01,129400.0,39.2105,39.3938,38.9573,39.2978,129400.0
2008-10-14 15:30:00,45.01,45.44,44.96,45.0,155300.0,39.2978,39.6732,39.2541,39.2891,155300.0
2008-10-14 15:40:00,44.98,45.5,44.98,45.26,129500.0,39.2716,39.7256,39.2716,39.5161,129500.0
2008-10-14 15:50:00,45.29,45.3,45.08,45.16,172300.0,39.5423,39.551,39.3589,39.4288,172300.0
2008-10-15 09:30:00,44.4,44.7,44.01,44.28,69400.0,38.7652,39.0271,38.4247,38.6604,69400.0
2008-10-15 09:40:00,44.27,44.72,44.13,44.22,90900.0,38.6517,39.0446,38.5295,38.608,90900.0
2008-10-15 09:50:00,44.23,44.36,44.05,44.25,35600.0,38.6168,38.7303,38.4596,38.6342,35600.0
2008-10-15 10:00:00,44.22,44.28,43.9,44.02,55700.0,38.608,38.6604,38.3287,38.4334,55700.0
2008-10-15 10:10:00,44.03,44.31,44.01,44.19,53600.0,38.4422,38.6866,38.4247,38.5819,53600.0
2008-10-15 10:20:00,44.19,44.33,44.11,44.24,54600.0,38.5819,38.7041,38.512,38.6255,54600.0
2008-10-15 10:30:00,44.21,44.38,44.17,44.22,41300.0,38.5993,38.7477,38.5644,38.608,41300.0
2008-10-15 10:40:00,44.22,44.29,43.42,43.42,105900.0,38.608,38.6692,37.9096,37.9096,105900.0
2008-10-15 10:50:00,43.42,43.57,43.3,43.4,64200.0,37.9096,38.0405,37.8048,37.8921,64200.0
2008-10-15 11:00:00,43.42,43.75,43.4,43.75,66300.0,37.9096,38.1977,37.8921,38.1977,66300.0
2008-10-15 11:10:00,43.75,44.1,43.73,44.06,74100.0,38.1977,38.5033,38.1802,38.4684,74100.0
2008-10-15 11:20:00,44.05,44.05,43.86,44.01,63100.0,38.4596,38.4596,38.2937,38.4247,63100.0
2008-10-15 11:30:00,44.0,44.09,43.78,43.81,27400.0,38.416,38.4945,38.2239,38.2501,27400.0
2008-10-15 11:40:00,43.82,43.87,43.73,43.78,34200.0,38.2588,38.3025,38.1802,38.2239,34200.0
2008-10-15 11:50:00,43.78,43.99,43.65,43.9,45300.0,38.2239,38.4072,38.1104,38.3287,45300.0
2008-10-15 12:00:00,43.91,44.0,43.68,43.71,23100.0,38.3374,38.416,38.1366,38.1628,23100.0
2008-10-15 12:10:00,43.69,43.81,43.55,43.66,38100.0,38.1453,38.2501,38.0231,38.1191,38100.0
2008-10-15 12:20:00,43.67,43.81,43.62,43.72,36100.0,38.1278,38.2501,38.0842,38.1715,36100.0
2008-10-15 12:30:00,43.74,43.95,43.73,43.94,76900.0,38.189,38.3723,38.1802,38.3636,76900.0
2008-10-15 12:40:00,43.96,44.08,43.86,43.97,108800.0,38.381,38.4858,38.2937,38.3898,108800.0
2008-10-15 12:50:00,43.96,44.02,43.85,43.93,39200.0,38.381,38.4334,38.285,38.3548,39200.0
2008-10-15 13:00:00,43.92,43.93,43.73,43.83,45600.0,38.3461,38.3548,38.1802,38.2675,45600.0
2008-10-15 13:10:00,43.83,43.85,43.49,43.53,65700.0,38.2675,38.285,37.9707,38.0056,65700.0
2008-10-15 13:20:00,43.55,43.71,43.42,43.51,156300.0,38.0231,38.1628,37.9096,37.9882,156300.0
2008-10-15 13:30:00,43.51,43.58,43.31,43.4,82200.0,37.9882,38.0493,37.8135,37.8921,82200.0
2008-10-15 13:40:00,43.4,43.41,43.3,43.37,83400.0,37.8921,37.9008,37.8048,37.8659,83400.0
2008-10-15 13:50:00,43.37,43.48,43.23,43.25,76400.0,37.8659,37.962,37.7437,37.7611,76400.0
2008-10-15 14:00:00,43.24,43.3,43.09,43.27,79400.0,37.7524,37.8048,37.6215,37.7786,79400.0
2008-10-15 14:10:00,43.27,43.42,43.23,43.33,129400.0,37.7786,37.9096,37.7437,37.831,129400.0
2008-10-15 14:20:00,43.33,43.47,43.28,43.32,126600.0,37.831,37.9532,37.7873,37.8223,126600.0
2008-10-15 14:30:00,43.31,43.42,43.1,43.11,82000.0,37.8135,37.9096,37.6302,37.6389,82000.0
2008-10-15 14:40:00,43.14,43.7,43.13,43.65,76600.0,37.6651,38.154,37.6564,38.1104,76600.0
2008-10-15 14:50:00,43.68,43.71,43.48,43.5,57200.0,38.1366,38.1628,37.962,37.9794,57200.0
2008-10-15 15:00:00,43.49,43.86,43.43,43.78,118900.0,37.9707,38.2937,37.9183,38.2239,118900.0
2008-10-15 15:10:00,43.78,43.82,43.43,43.47,64200.0,38.2239,38.2588,37.9183,37.9532,64200.0
2008-10-15 15:20:00,43.48,43.74,43.41,43.48,76300.0,37.962,38.189,37.9008,37.962,76300.0
2008-10-15 15:30:00,43.48,43.63,43.34,43.53,110600.0,37.962,38.0929,37.8397,38.0056,110600.0
2008-10-15 15:40:00,43.5,43.72,43.15,43.21,108700.0,37.9794,38.1715,37.6738,37.7262,108700.0
2008-10-15 15:50:00,43.21,43.31,42.85,43.01,320900.0,37.7262,37.8135,37.4119,37.5516,320900.0
2008-10-16 09:30:00,42.94,43.45,42.28,43.1,139600.0,37.4905,37.9358,36.9143,37.6302,139600.0
2008-10-16 09:40:00,43.04,43.27,42.76,43.19,71100.0,37.5778,37.7786,37.3333,37.7088,71100.0
2008-10-16 09:50:00,43.2,43.36,42.74,42.83,67500.0,37.7175,37.8572,37.3159,37.3945,67500.0
2008-10-16 10:00:00,42.82,42.9,42.29,42.57,116600.0,37.3857,37.4556,36.923,37.1674,116600.0
2008-10-16 10:10:00,42.55,42.58,42.03,42.05,60800.0,37.15,37.1762,36.696,36.7134,60800.0
2008-10-16 10:20:00,42.02,42.39,41.7,41.7,96300.0,36.6872,37.0103,36.4079,36.4079,96300.0
2008-10-16 10:30:00,41.74,41.94,41.42,41.68,119400.0,36.4428,36.6174,36.1634,36.3904,119400.0
2008-10-16 10:40:00,41.68,41.9,41.44,41.85,98100.0,36.3904,36.5825,36.1809,36.5388,98100.0
2008-10-16 10:50:00,41.87,41.89,41.32,41.32,75400.0,36.5563,36.5737,36.0761,36.0761,75400.0
2008-10-16 11:00:00,41.35,41.46,41.13,41.31,108300.0,36.1023,36.1983,35.9102,36.0674,108300.0
2008-10-16 11:10:00,41.31,41.57,41.06,41.51,105400.0,36.0674,36.2944,35.8491,36.242,105400.0
2008-10-16 11:20:00,41.51,41.67,41.45,41.47,56000.0,36.242,36.3817,36.1896,36.207,56000.0
2008-10-16 11:30:00,41.47,41.97,41.46,41.76,65200.0,36.207,36.6436,36.1983,36.4602,65200.0
2008-10-16 11:40:00,41.72,42.08,41.62,41.88,57400.0,36.4253,36.7396,36.338,36.565,57400.0
2008-10-16 11:50:00,41.88,42.14,41.7,41.86,63000.0,36.565,36.792,36.4079,36.5476,63000.0
2008-10-16 12:00:00,41.86,41.99,41.62,41.7,108400.0,36.5476,36.6611,36.338,36.4079,108400.0
2008-10-16 12:10:00,41.7,42.83,41.7,42.54,119500.0,36.4079,37.3945,36.4079,37.1413,119500.0
2008-10-16 12:20:00,42.54,43.12,42.54,42.62,127800.0,37.1413,37.6476,37.1413,37.2111,127800.0
2008-10-16 12:30:00,42.61,42.69,42.37,42.67,70300.0,37.2024,37.2722,36.9928,37.2548,70300.0
2008-10-16 12:40:00,42.68,42.87,42.27,42.73,62700.0,37.2635,37.4294,36.9055,37.3071,62700.0
2008-10-16 12:50:00,42.74,42.97,42.46,42.57,64900.0,37.3159,37.5167,37.0714,37.1674,64900.0
2008-10-16 13:00:00,42.54,42.77,42.48,42.55,48300.0,37.1413,37.3421,37.0889,37.15,48300.0
2008-10-16 13:10:00,42.58,42.86,42.57,42.6,154200.0,37.1762,37.4206,37.1674,37.1936,154200.0
2008-10-16 13:20:00,42.59,42.81,42.51,42.62,162900.0,37.1849,37.377,37.1151,37.2111,162900.0
2008-10-16 13:30:00,42.62,42.7,42.24,42.26,83000.0,37.2111,37.2809,36.8793,36.8968,83000.0
2008-10-16 13:40:00,42.24,42.79,42.18,42.66,62100.0,36.8793,37.3595,36.8269,37.246,62100.0
2008-10-16 13:50:00,42.69,43.25,42.63,43.05,73800.0,37.2722,37.7611,37.2198,37.5865,73800.0
2008-10-16 14:00:00,43.1,43.11,42.63,42.79,108400.0,37.6302,37.6389,37.2198,37.3595,108400.0
2008-10-16 14:10:00,42.79,42.86,42.5,42.74,60700.0,37.3595,37.4206,37.1063,37.3159,60700.0
2008-10-16 14:20:00,42.72,42.82,42.41,42.61,56700.0,37.2984,37.3857,37.0278,37.2024,56700.0
2008-10-16 14:30:00,42.62,42.84,42.41,42.81,92400.0,37.2111,37.4032,37.0278,37.377,92400.0
2008-10-16 14:40:00,42.79,43.13,42.55,42.95,88600.0,37.3595,37.6564,37.15,37.4992,88600.0
2008-10-16 14:50:00,42.95,43.18,42.72,42.83,104100.0,37.4992,37.7,37.2984,37.3945,104100.0
2008-10-16 15:00:00,42.84,43.47,42.71,43.47,80000.0,37.4032,37.9532,37.2897,37.9532,80000.0
2008-10-16 15:10:00,43.47,43.84,43.34,43.54,127800.0,37.9532,38.2763,37.8397,38.0143,127800.0
2008-10-16 15:20:00,43.54,43.64,43.32,43.55,86000.0,38.0143,38.1017,37.8223,38.0231,86000.0
2008-10-16 15:30:00,43.57,43.73,43.2,43.49,128100.0,38.0405,38.1802,37.7175,37.9707,128100.0
2008-10-16 15:40:00,43.52,43.95,43.35,43.93,126300.0,37.9969,38.3723,37.8485,38.3548,126300.0
2008-10-16 15:50:00,43.94,43.94,43.73,43.77,151700.0,38.3636,38.3636,38.1802,38.2152,151700.0
2008-10-17 09:30:00,43.26,43.65,42.54,42.97,271000.0,37.7699,38.1104,37.1413,37.5167,271000.0
2008-10-17 09:40:00,42.95,43.87,42.93,43.68,71200.0,37.4992,38.3025,37.4818,38.1366,71200.0
2008-10-17 09:50:00,43.72,44.03,43.53,43.83,111300.0,38.1715,38.4422,38.0056,38.2675,111300.0
2008-10-17 10:00:00,43.85,44.18,43.74,43.78,77000.0,38.285,38.5731,38.189,38.2239,77000.0
2008-10-17 10:10:00,43.72,43.83,43.52,43.78,90300.0,38.1715,38.2675,37.9969,38.2239,90300.0
2008-10-17 10:20:00,43.8,43.91,43.52,43.91,63700.0,38.2413,38.3374,37.9969,38.3374,63700.0
2008-10-17 10:30:00,43.91,43.91,43.62,43.78,55700.0,38.3374,38.3374,38.0842,38.2239,55700.0
2008-10-17 10:40:00,43.78,44.31,43.74,44.31,41500.0,38.2239,38.6866,38.189,38.6866,41500.0
2008-10-17 10:50:00,44.29,44.38,44.1,44.35,67300.0,38.6692,38.7477,38.5033,38.7215,67300.0
2008-10-17 11:00:00,44.37,44.84,44.33,44.74,113300.0,38.739,39.1494,38.7041,39.0621,113300.0
2008-10-17 11:10:00,44.73,44.74,44.4,44.6,91400.0,39.0533,39.0621,38.7652,38.9398,91400.0
2008-10-17 11:20:00,44.6,44.99,44.51,44.9,123100.0,38.9398,39.2803,38.8612,39.2017,123100.0
2008-10-17 11:30:00,44.9,45.11,44.73,44.77,58800.0,39.2017,39.3851,39.0533,39.0882,58800.0
2008-10-17 11:40:00,44.77,44.96,44.65,44.76,55000.0,39.0882,39.2541,38.9835,39.0795,55000.0
2008-10-17 11:50:00,44.74,44.87,44.72,44.78,43200.0,39.0621,39.1756,39.0446,39.097,43200.0
2008-10-17 12:00:00,44.76,44.94,44.73,44.91,45800.0,39.0795,39.2367,39.0533,39.2105,45800.0
2008-10-17 12:10:00,44.94,45.08,44.86,45.01,34100.0,39.2367,39.3589,39.1668,39.2978,34100.0
2008-10-17 12:20:00,45.02,45.14,44.95,45.1,48900.0,39.3065,39.4113,39.2454,39.3764,48900.0
2008-10-17 12:30:00,45.07,45.28,44.94,45.17,40200.0,39.3502,39.5335,39.2367,39.4375,40200.0
2008-10-17 12:40:00,45.21,45.72,45.19,45.63,67500.0,39.4724,39.9177,39.4549,39.8391,67500.0
2008-10-17 12:50:00,45.64,46.2,45.64,46.15,120500.0,39.8478,40.3368,39.8478,40.2931,120500.0
2008-10-17 13:00:00,46.19,46.52,46.0,46.01,86600.0,40.328,40.6162,40.1621,40.1709,86600.0
2008-10-17 13:10:00,46.02,46.09,45.8,45.89,53200.0,40.1796,40.2407,39.9875,40.0661,53200.0
2008-10-17 13:20:00,45.92,46.15,45.91,45.91,28800.0,40.0923,40.2931,40.0836,40.0836,28800.0
2008-10-17 13:30:00,45.96,46.49,45.96,46.45,46000.0,40.1272,40.59,40.1272,40.555,46000.0
2008-10-17 13:40:00,46.47,46.65,46.12,46.21,39300.0,40.5725,40.7297,40.2669,40.3455,39300.0
2008-10-17 13:50:00,46.16,46.2,45.86,45.96,51500.0,40.3018,40.3368,40.0399,40.1272,51500.0
2008-10-17 14:00:00,45.95,46.02,45.72,45.73,62900.0,40.1185,40.1796,39.9177,39.9264,62900.0
2008-10-17 14:10:00,45.71,45.78,45.51,45.51,25600.0,39.9089,39.9701,39.7343,39.7343,25600.0
2008-10-17 14:20:00,45.54,45.54,45.22,45.25,49100.0,39.7605,39.7605,39.4811,39.5073,49100.0
2008-10-17 14:30:00,45.25,45.3,45.01,45.01,78200.0,39.5073,39.551,39.2978,39.2978,78200.0
2008-10-17 14:40:00,45.02,45.05,44.74,44.99,99600.0,39.3065,39.3327,39.0621,39.2803,99600.0
2008-10-17 14:50:00,45.0,45.17,44.85,45.1,89100.0,39.2891,39.4375,39.1581,39.3764,89100.0
2008-10-17 15:00:00,45.09,45.49,45.09,45.38,112500.0,39.3676,39.7169,39.3676,39.6208,112500.0
2008-10-17 15:10:00,45.37,45.37,44.91,44.93,127400.0,39.6121,39.6121,39.2105,39.2279,127400.0
2008-10-17 15:20:00,44.9,45.13,44.29,45.03,167200.0,39.2017,39.4026,38.6692,39.3152,167200.0
2008-10-17 15:30:00,45.05,45.49,44.77,45.05,203900.0,39.3327,39.7169,39.0882,39.3327,203900.0
2008-10-17 15:40:00,45.05,45.19,44.86,44.91,194100.0,39.3327,39.4549,39.1668,39.2105,194100.0
2008-10-17 15:50:00,44.91,45.02,44.63,44.81,180500.0,39.2105,39.3065,38.966,39.1232,180500.0
2008-10-20 09:30:00,45.33,45.33,44.09,44.48,72300.0,39.5772,39.5772,38.4945,38.835,72300.0
2008-10-20 09:40:00,44.56,44.73,44.22,44.66,75500.0,38.9049,39.0533,38.608,38.9922,75500.0
2008-10-20 09:50:00,44.69,45.13,44.64,45.09,76000.0,39.0184,39.4026,38.9747,39.3676,76000.0
2008-10-20 10:00:00,45.1,45.37,45.09,45.35,55100.0,39.3764,39.6121,39.3676,39.5946,55100.0
2008-10-20 10:10:00,45.34,45.48,45.11,45.27,39300.0,39.5859,39.7081,39.3851,39.5248,39300.0
2008-10-20 10:20:00,45.26,45.26,44.99,45.09,73400.0,39.5161,39.5161,39.2803,39.3676,73400.0
2008-10-20 10:30:00,45.04,45.13,45.03,45.13,49900.0,39.324,39.4026,39.3152,39.4026,49900.0
2008-10-20 10:40:00,45.15,45.21,45.07,45.21,64500.0,39.42,39.4724,39.3502,39.4724,64500.0
2008-10-20 10:50:00,45.21,45.23,44.87,45.08,45000.0,39.4724,39.4899,39.1756,39.3589,45000.0
2008-10-20 11:00:00,45.07,45.09,44.91,45.0,51600.0,39.3502,39.3676,39.2105,39.2891,51600.0
2008-10-20 11:10:00,45.0,45.09,44.83,45.0,51300.0,39.2891,39.3676,39.1406,39.2891,51300.0
2008-10-20 11:20:00,45.05,45.1,44.97,45.0,45500.0,39.3327,39.3764,39.2629,39.2891,45500.0
2008-10-20 11:30:00,45.04,45.09,44.93,45.02,28300.0,39.324,39.3676,39.2279,39.3065,28300.0
2008-10-20 11:40:00,45.01,45.41,44.99,45.25,38600.0,39.2978,39.647,39.2803,39.5073,38600.0
2008-10-20 11:50:00,45.24,45.36,45.19,45.21,65700.0,39.4986,39.6034,39.4549,39.4724,65700.0
2008-10-20 12:00:00,45.21,45.26,45.12,45.18,24100.0,39.4724,39.5161,39.3938,39.4462,24100.0
2008-10-20 12:10:00,45.18,45.53,45.17,45.53,22300.0,39.4462,39.7518,39.4375,39.7518,22300.0
2008-10-20 12:20:00,45.51,45.53,45.36,45.4,21300.0,39.7343,39.7518,39.6034,39.6383,21300.0
2008-10-20 12:30:00,45.39,45.42,45.22,45.22,17800.0,39.6296,39.6558,39.4811,39.4811,17800.0
2008-10-20 12:40:00,45.16,45.19,45.05,45.19,17800.0,39.4288,39.4549,39.3327,39.4549,17800.0
2008-10-20 12:50:00,45.17,45.17,44.97,45.11,30800.0,39.4375,39.4375,39.2629,39.3851,30800.0
2008-10-20 13:00:00,45.1,45.12,44.87,45.04,42400.0,39.3764,39.3938,39.1756,39.324,42400.0
2008-10-20 13:10:00,45.05,45.22,45.03,45.19,22100.0,39.3327,39.4811,39.3152,39.4549,22100.0
2008-10-20 13:20:00,45.24,45.34,45.16,45.31,16600.0,39.4986,39.5859,39.4288,39.5597,16600.0
2008-10-20 13:30:00,45.35,45.45,45.23,45.28,31200.0,39.5946,39.6819,39.4899,39.5335,31200.0
2008-10-20 13:40:00,45.28,45.36,45.2,45.3,22800.0,39.5335,39.6034,39.4637,39.551,22800.0
2008-10-20 13:50:00,45.3,45.35,45.2,45.29,21000.0,39.551,39.5946,39.4637,39.5423,21000.0
2008-10-20 14:00:00,45.32,45.61,45.27,45.51,32700.0,39.5684,39.8216,39.5248,39.7343,32700.0
2008-10-20 14:10:00,45.5,45.52,45.21,45.28,49500.0,39.7256,39.7431,39.4724,39.5335,49500.0
2008-10-20 14:20:00,45.28,45.32,45.18,45.28,33300.0,39.5335,39.5684,39.4462,39.5335,33300.0
2008-10-20 14:30:00,45.28,45.36,45.16,45.35,31700.0,39.5335,39.6034,39.4288,39.5946,31700.0
2008-10-20 14:40:00,45.36,45.55,45.35,45.48,30700.0,39.6034,39.7693,39.5946,39.7081,30700.0
2008-10-20 14:50:00,45.46,45.46,45.18,45.36,25900.0,39.6907,39.6907,39.4462,39.6034,25900.0
2008-10-20 15:00:00,45.38,45.58,45.27,45.38,50200.0,39.6208,39.7954,39.5248,39.6208,50200.0
2008-10-20 15:10:00,45.38,45.52,45.25,45.48,46200.0,39.6208,39.7431,39.5073,39.7081,46200.0
2008-10-20 15:20:00,45.52,45.52,45.27,45.35,59700.0,39.7431,39.7431,39.5248,39.5946,59700.0
2008-10-20 15:30:00,45.34,45.59,45.2,45.48,124900.0,39.5859,39.8042,39.4637,39.7081,124900.0
2008-10-20 15:40:00,45.49,45.52,45.37,45.48,72700.0,39.7169,39.7431,39.6121,39.7081,72700.0
2008-10-20 15:50:00,45.49,45.89,45.43,45.81,138500.0,39.7169,40.0661,39.6645,39.9963,138500.0
2008-10-21 09:30:00,46.88,46.9,45.0,46.21,73900.0,40.9305,40.9479,39.2891,40.3455,73900.0
2008-10-21 09:40:00,46.21,46.52,46.18,46.34,50500.0,40.3455,40.6162,40.3193,40.459,50500.0
2008-10-21 09:50:00,46.37,46.75,46.24,46.71,56800.0,40.4852,40.817,40.3717,40.782,56800.0
2008-10-21 10:00:00,46.75,47.0,46.53,46.96,59400.0,40.817,41.0352,40.6249,41.0003,59400.0
2008-10-21 10:10:00,46.97,47.38,46.95,47.26,57100.0,41.009,41.367,40.9916,41.2622,57100.0
2008-10-21 10:20:00,47.26,47.3,47.02,47.1,57300.0,41.2622,41.2972,41.0527,41.1225,57300.0
2008-10-21 10:30:00,47.08,47.08,46.76,46.95,70800.0,41.1051,41.1051,40.8257,40.9916,70800.0
2008-10-21 10:40:00,46.9,47.3,46.88,47.3,92600.0,40.9479,41.2972,40.9305,41.2972,92600.0
2008-10-21 10:50:00,47.3,47.38,47.14,47.28,33600.0,41.2972,41.367,41.1575,41.2797,33600.0
2008-10-21 11:00:00,47.26,47.34,47.17,47.2,31200.0,41.2622,41.3321,41.1837,41.2099,31200.0
2008-10-21 11:10:00,47.22,47.33,47.2,47.21,31500.0,41.2273,41.3234,41.2099,41.2186,31500.0
2008-10-21 11:20:00,47.22,47.22,46.89,46.98,40100.0,41.2273,41.2273,40.9392,41.0178,40100.0
2008-10-21 11:30:00,46.97,47.1,46.94,47.02,41600.0,41.009,41.1225,40.9829,41.0527,41600.0
2008-10-21 11:40:00,47.06,47.06,46.73,46.73,23300.0,41.0876,41.0876,40.7995,40.7995,23300.0
2008-10-21 11:50:00,46.74,46.82,46.46,46.57,83600.0,40.8082,40.8781,40.5638,40.6598,83600.0
2008-10-21 12:00:00,46.55,46.55,46.17,46.36,68000.0,40.6423,40.6423,40.3106,40.4765,68000.0
2008-10-21 12:10:00,46.35,46.36,45.89,45.95,64600.0,40.4677,40.4765,40.0661,40.1185,64600.0
2008-10-21 12:20:00,45.95,46.1,45.91,45.99,57200.0,40.1185,40.2495,40.0836,40.1534,57200.0
2008-10-21 12:30:00,46.0,46.31,45.96,46.3,62000.0,40.1621,40.4328,40.1272,40.4241,62000.0
2008-10-21 12:40:00,46.3,46.45,46.17,46.23,66600.0,40.4241,40.555,40.3106,40.363,66600.0
2008-10-21 12:50:00,46.29,46.29,45.91,45.96,27900.0,40.4153,40.4153,40.0836,40.1272,27900.0
2008-10-21 13:00:00,45.89,46.42,45.87,46.32,77400.0,40.0661,40.5288,40.0486,40.4415,77400.0
2008-10-21 13:10:00,46.31,46.39,46.28,46.31,48700.0,40.4328,40.5027,40.4066,40.4328,48700.0
2008-10-21 13:20:00,46.33,46.46,46.16,46.16,89400.0,40.4503,40.5638,40.3018,40.3018,89400.0
2008-10-21 13:30:00,46.14,46.22,45.99,46.07,61400.0,40.2844,40.3542,40.1534,40.2233,61400.0
2008-10-21 13:40:00,46.07,46.24,46.03,46.2,49600.0,40.2233,40.3717,40.1883,40.3368,49600.0
2008-10-21 13:50:00,46.2,46.2,45.96,45.97,31000.0,40.3368,40.3368,40.1272,40.136,31000.0
2008-10-21 14:00:00,46.04,46.16,45.91,45.92,22100.0,40.1971,40.3018,40.0836,40.0923,22100.0
2008-10-21 14:10:00,45.93,46.2,45.88,46.07,57500.0,40.101,40.3368,40.0574,40.2233,57500.0
2008-10-21 14:20:00,46.07,46.15,45.95,46.04,120000.0,40.2233,40.2931,40.1185,40.1971,120000.0
2008-10-21 14:30:00,46.04,46.1,45.89,46.05,46400.0,40.1971,40.2495,40.0661,40.2058,46400.0
2008-10-21 14:40:00,46.03,46.36,45.88,46.18,68700.0,40.1883,40.4765,40.0574,40.3193,68700.0
2008-10-21 14:50:00,46.19,46.3,46.08,46.14,38400.0,40.328,40.4241,40.232,40.2844,38400.0
2008-10-21 15:00:00,46.15,46.28,45.87,45.99,108200.0,40.2931,40.4066,40.0486,40.1534,108200.0
2008-10-21 15:10:00,45.99,46.13,45.77,45.77,41400.0,40.1534,40.2756,39.9613,39.9613,41400.0
2008-10-21 15:20:00,45.75,45.82,45.45,45.48,60800.0,39.9439,40.005,39.6819,39.7081,60800.0
2008-10-21 15:30:00,45.48,45.53,45.06,45.24,134800.0,39.7081,39.7518,39.3414,39.4986,134800.0
2008-10-21 15:40:00,45.24,45.45,44.94,44.98,181800.0,39.4986,39.6819,39.2367,39.2716,181800.0
2008-10-21 15:50:00,44.98,45.21,44.98,45.13,171300.0,39.2716,39.4724,39.2716,39.4026,171300.0
2008-10-22 09:30:00,44.21,44.76,43.35,43.96,104300.0,38.5993,39.0795,37.8485,38.381,104300.0
2008-10-22 09:40:00,43.97,44.33,43.58,44.0,66100.0,38.3898,38.7041,38.0493,38.416,66100.0
2008-10-22 09:50:00,43.98,44.05,43.56,43.59,92900.0,38.3985,38.4596,38.0318,38.058,92900.0
2008-10-22 10:00:00,43.59,43.78,43.35,43.5,111200.0,38.058,38.2239,37.8485,37.9794,111200.0
2008-10-22 10:10:00,43.52,43.86,43.51,43.7,35300.0,37.9969,38.2937,37.9882,38.154,35300.0
2008-10-22 10:20:00,43.69,43.8,43.4,43.79,78500.0,38.1453,38.2413,37.8921,38.2326,78500.0
2008-10-22 10:30:00,43.76,44.03,43.72,43.91,42000.0,38.2064,38.4422,38.1715,38.3374,42000.0
2008-10-22 10:40:00,43.89,44.07,43.78,43.96,67700.0,38.3199,38.4771,38.2239,38.381,67700.0
2008-10-22 10:50:00,43.96,44.15,43.73,44.04,37300.0,38.381,38.5469,38.1802,38.4509,37300.0
2008-10-22 11:00:00,44.04,44.06,43.67,43.75,24600.0,38.4509,38.4684,38.1278,38.1977,24600.0
2008-10-22 11:10:00,43.78,43.88,43.67,43.88,26800.0,38.2239,38.3112,38.1278,38.3112,26800.0
2008-10-22 11:20:00,43.87,43.88,43.44,43.45,62100.0,38.3025,38.3112,37.927,37.9358,62100.0
2008-10-22 11:30:00,43.46,43.71,43.35,43.55,55600.0,37.9445,38.1628,37.8485,38.0231,55600.0
2008-10-22 11:40:00,43.51,43.81,43.41,43.66,38600.0,37.9882,38.2501,37.9008,38.1191,38600.0
2008-10-22 11:50:00,43.6,43.67,43.47,43.64,29800.0,38.0667,38.1278,37.9532,38.1017,29800.0
2008-10-22 12:00:00,43.64,43.89,43.54,43.86,23400.0,38.1017,38.3199,38.0143,38.2937,23400.0
2008-10-22 12:10:00,43.89,43.9,43.72,43.9,38600.0,38.3199,38.3287,38.1715,38.3287,38600.0
2008-10-22 12:20:00,43.9,44.1,43.87,43.89,46300.0,38.3287,38.5033,38.3025,38.3199,46300.0
2008-10-22 12:30:00,43.89,43.91,43.81,43.9,21900.0,38.3199,38.3374,38.2501,38.3287,21900.0
2008-10-22 12:40:00,43.91,43.93,43.77,43.8,39400.0,38.3374,38.3548,38.2152,38.2413,39400.0
2008-10-22 12:50:00,43.79,43.88,43.76,43.78,29400.0,38.2326,38.3112,38.2064,38.2239,29400.0
2008-10-22 13:00:00,43.77,43.78,43.48,43.62,24100.0,38.2152,38.2239,37.962,38.0842,24100.0
2008-10-22 13:10:00,43.63,43.69,43.4,43.65,44800.0,38.0929,38.1453,37.8921,38.1104,44800.0
2008-10-22 13:20:00,43.65,43.69,43.33,43.52,48300.0,38.1104,38.1453,37.831,37.9969,48300.0
2008-10-22 13:30:00,43.49,43.52,43.27,43.39,40200.0,37.9707,37.9969,37.7786,37.8834,40200.0
2008-10-22 13:40:00,43.35,43.47,43.27,43.43,34400.0,37.8485,37.9532,37.7786,37.9183,34400.0
2008-10-22 13:50:00,43.42,43.6,43.29,43.53,37400.0,37.9096,38.0667,37.7961,38.0056,37400.0
2008-10-22 14:00:00,43.5,43.54,43.32,43.32,26200.0,37.9794,38.0143,37.8223,37.8223,26200.0
2008-10-22 14:10:00,43.35,43.53,43.19,43.52,54700.0,37.8485,38.0056,37.7088,37.9969,54700.0
2008-10-22 14:20:00,43.52,43.61,43.46,43.58,48100.0,37.9969,38.0755,37.9445,38.0493,48100.0
2008-10-22 14:30:00,43.6,43.6,43.31,43.41,76300.0,38.0667,38.0667,37.8135,37.9008,76300.0
2008-10-22 14:40:00,43.43,43.48,43.26,43.4,81200.0,37.9183,37.962,37.7699,37.8921,81200.0
2008-10-22 14:50:00,43.45,43.5,43.27,43.49,50900.0,37.9358,37.9794,37.7786,37.9707,50900.0
2008-10-22 15:00:00,43.47,43.48,43.32,43.48,68800.0,37.9532,37.962,37.8223,37.962,68800.0
2008-10-22 15:10:00,43.53,43.53,43.01,43.07,100400.0,38.0056,38.0056,37.5516,37.604,100400.0
2008-10-22 15:20:00,43.08,43.35,42.9,42.94,64700.0,37.6127,37.8485,37.4556,37.4905,64700.0
2008-10-22 15:30:00,42.94,42.97,42.33,42.36,88500.0,37.4905,37.5167,36.9579,36.9841,88500.0
2008-10-22 15:40:00,42.32,42.37,41.84,42.26,244900.0,36.9492,36.9928,36.5301,36.8968,244900.0
2008-10-22 15:50:00,42.26,42.64,42.14,42.29,380800.0,36.8968,37.2286,36.792,36.923,380800.0
2008-10-23 09:30:00,42.65,42.9,42.32,42.67,88000.0,37.2373,37.4556,36.9492,37.2548,88000.0
2008-10-23 09:40:00,42.68,42.73,42.15,42.25,57000.0,37.2635,37.3071,36.8007,36.8881,57000.0
2008-10-23 09:50:00,42.26,42.33,41.9,42.2,82400.0,36.8968,36.9579,36.5825,36.8444,82400.0
2008-10-23 10:00:00,42.21,42.5,42.15,42.32,98000.0,36.8531,37.1063,36.8007,36.9492,98000.0
2008-10-23 10:10:00,42.32,42.55,42.18,42.24,114800.0,36.9492,37.15,36.8269,36.8793,114800.0
2008-10-23 10:20:00,42.25,42.54,42.03,42.13,50800.0,36.8881,37.1413,36.696,36.7833,50800.0
2008-10-23 10:30:00,42.16,42.45,42.08,42.4,51600.0,36.8095,37.0627,36.7396,37.019,51600.0
2008-10-23 10:40:00,42.44,43.04,42.41,42.64,173300.0,37.0539,37.5778,37.0278,37.2286,173300.0
2008-10-23 10:50:00,42.67,42.93,42.59,42.87,140500.0,37.2548,37.4818,37.1849,37.4294,140500.0
2008-10-23 11:00:00,42.9,43.07,42.2,42.33,113100.0,37.4556,37.604,36.8444,36.9579,113100.0
2008-10-23 11:10:00,42.31,42.76,42.31,42.69,64700.0,36.9404,37.3333,36.9404,37.2722,64700.0
2008-10-23 11:20:00,42.7,42.85,42.67,42.69,111900.0,37.2809,37.4119,37.2548,37.2722,111900.0
2008-10-23 11:30:00,42.69,42.9,42.67,42.8,95500.0,37.2722,37.4556,37.2548,37.3683,95500.0
2008-10-23 11:40:00,42.8,42.83,42.6,42.73,78000.0,37.3683,37.3945,37.1936,37.3071,78000.0
2008-10-23 11:50:00,42.72,43.09,42.72,43.0,118700.0,37.2984,37.6215,37.2984,37.5429,118700.0
2008-10-23 12:00:00,42.96,43.03,42.64,42.66,48200.0,37.508,37.5691,37.2286,37.246,48200.0
2008-10-23 12:10:00,42.65,42.76,42.21,42.21,42400.0,37.2373,37.3333,36.8531,36.8531,42400.0
2008-10-23 12:20:00,42.2,42.24,41.82,41.85,27900.0,36.8444,36.8793,36.5126,36.5388,27900.0
2008-10-23 12:30:00,41.88,42.06,41.74,41.77,33700.0,36.565,36.7222,36.4428,36.469,33700.0
2008-10-23 12:40:00,41.82,42.02,41.57,41.82,34800.0,36.5126,36.6872,36.2944,36.5126,34800.0
2008-10-23 12:50:00,41.8,42.02,41.49,41.54,41300.0,36.4952,36.6872,36.2245,36.2682,41300.0
2008-10-23 13:00:00,41.54,41.63,41.27,41.52,40400.0,36.2682,36.3467,36.0324,36.2507,40400.0
2008-10-23 13:10:00,41.5,41.84,41.5,41.74,35600.0,36.2332,36.5301,36.2332,36.4428,35600.0
2008-10-23 13:20:00,41.72,41.75,41.49,41.49,40700.0,36.4253,36.4515,36.2245,36.2245,40700.0
2008-10-23 13:30:00,41.53,41.73,41.28,41.47,44600.0,36.2594,36.4341,36.0412,36.207,44600.0
2008-10-23 13:40:00,41.52,41.75,41.3,41.33,60500.0,36.2507,36.4515,36.0586,36.0848,60500.0
2008-10-23 13:50:00,41.31,41.37,41.16,41.21,60600.0,36.0674,36.1197,35.9364,35.98,60600.0
2008-10-23 14:00:00,41.17,41.17,40.57,40.8,87500.0,35.9451,35.9451,35.4213,35.6221,87500.0
2008-10-23 14:10:00,40.81,40.82,40.38,40.46,92500.0,35.6308,35.6395,35.2554,35.3252,92500.0
2008-10-23 14:20:00,40.47,40.92,40.23,40.9,99600.0,35.334,35.7268,35.1244,35.7094,99600.0
2008-10-23 14:30:00,40.89,41.36,40.79,41.36,91000.0,35.7007,36.111,35.6133,36.111,91000.0
2008-10-23 14:40:00,41.36,41.42,40.9,40.91,106700.0,36.111,36.1634,35.7094,35.7181,106700.0
2008-10-23 14:50:00,40.94,41.12,40.54,40.84,78300.0,35.7443,35.9015,35.3951,35.657,78300.0
2008-10-23 15:00:00,40.91,41.0,40.69,40.86,267400.0,35.7181,35.7967,35.526,35.6745,267400.0
2008-10-23 15:10:00,40.88,41.18,40.7,40.79,222600.0,35.6919,35.9539,35.5348,35.6133,222600.0
2008-10-23 15:20:00,40.79,41.25,40.73,40.9,124900.0,35.6133,36.015,35.561,35.7094,124900.0
2008-10-23 15:30:00,40.89,41.05,40.43,40.43,149800.0,35.7007,35.8403,35.299,35.299,149800.0
2008-10-23 15:40:00,40.41,41.82,40.35,41.54,224900.0,35.2816,36.5126,35.2292,36.2682,224900.0
2008-10-23 15:50:00,41.57,41.7,41.26,41.56,198900.0,36.2944,36.4079,36.0237,36.2856,198900.0
2008-10-24 09:30:00,38.8,39.63,37.41,39.43,86400.0,33.8759,34.6006,32.6623,34.4259,86400.0
2008-10-24 09:40:00,39.36,39.55,38.48,39.4,45900.0,34.3648,34.5307,33.5965,34.3998,45900.0
2008-10-24 09:50:00,39.4,39.54,38.82,39.22,61300.0,34.3998,34.522,33.8934,34.2426,61300.0
2008-10-24 10:00:00,39.19,40.0,39.19,39.64,84600.0,34.2164,34.9236,34.2164,34.6093,84600.0
2008-10-24 10:10:00,39.64,39.91,39.39,39.8,61700.0,34.6093,34.845,34.391,34.749,61700.0
2008-10-24 10:20:00,39.83,39.9,39.21,39.47,84600.0,34.7752,34.8363,34.2339,34.4609,84600.0
2008-10-24 10:30:00,39.42,39.95,39.22,39.72,77200.0,34.4172,34.88,34.2426,34.6791,77200.0
2008-10-24 10:40:00,39.7,40.13,39.59,40.13,73900.0,34.6617,35.0371,34.5656,35.0371,73900.0
2008-10-24 10:50:00,40.14,40.41,39.9,39.95,49400.0,35.0458,35.2816,34.8363,34.88,49400.0
2008-10-24 11:00:00,39.99,40.37,39.69,39.69,58000.0,34.9149,35.2466,34.6529,34.6529,58000.0
2008-10-24 11:10:00,39.66,39.94,39.48,39.93,37200.0,34.6268,34.8712,34.4696,34.8625,37200.0
2008-10-24 11:20:00,39.93,40.36,39.79,40.18,57100.0,34.8625,35.2379,34.7403,35.0808,57100.0
2008-10-24 11:30:00,40.21,40.73,39.94,40.62,53500.0,35.107,35.561,34.8712,35.4649,53500.0
2008-10-24 11:40:00,40.63,40.63,40.07,40.14,28400.0,35.4737,35.4737,34.9847,35.0458,28400.0
2008-10-24 11:50:00,40.1,40.1,39.79,39.92,30900.0,35.0109,35.0109,34.7403,34.8538,30900.0
2008-10-24 12:00:00,39.92,40.09,39.68,40.0,34400.0,34.8538,35.0022,34.6442,34.9236,34400.0
2008-10-24 12:10:00,40.01,40.3,39.67,39.67,42500.0,34.9323,35.1855,34.6355,34.6355,42500.0
2008-10-24 12:20:00,39.7,39.91,39.39,39.39,40200.0,34.6617,34.845,34.391,34.391,40200.0
2008-10-24 12:30:00,39.41,39.76,39.33,39.67,30600.0,34.4085,34.7141,34.3386,34.6355,30600.0
2008-10-24 12:40:00,39.61,39.76,39.4,39.51,46900.0,34.5831,34.7141,34.3998,34.4958,46900.0
2008-10-24 12:50:00,39.47,39.75,39.35,39.4,47600.0,34.4609,34.7053,34.3561,34.3998,47600.0
2008-10-24 13:00:00,39.37,39.9,39.37,39.83,39100.0,34.3736,34.8363,34.3736,34.7752,39100.0
2008-10-24 13:10:00,39.81,40.02,39.6,39.93,56500.0,34.7577,34.9411,34.5744,34.8625,56500.0
2008-10-24 13:20:00,39.89,39.97,39.61,39.66,30100.0,34.8276,34.8974,34.5831,34.6268,30100.0
2008-10-24 13:30:00,39.64,39.65,39.28,39.32,36200.0,34.6093,34.618,34.295,34.3299,36200.0
2008-10-24 13:40:00,39.31,39.4,38.91,38.95,75300.0,34.3212,34.3998,33.9719,34.0069,75300.0
2008-10-24 13:50:00,38.93,39.34,38.88,38.95,58500.0,33.9894,34.3474,33.9457,34.0069,58500.0
2008-10-24 14:00:00,38.96,39.26,38.91,39.23,60300.0,34.0156,34.2775,33.9719,34.2513,60300.0
2008-10-24 14:10:00,39.24,39.69,39.24,39.68,81900.0,34.2601,34.6529,34.2601,34.6442,81900.0
2008-10-24 14:20:00,39.67,39.67,39.19,39.49,74000.0,34.6355,34.6355,34.2164,34.4783,74000.0
2008-10-24 14:30:00,39.52,40.0,39.34,39.79,65100.0,34.5045,34.9236,34.3474,34.7403,65100.0
2008-10-24 14:40:00,39.76,39.95,39.3,39.43,50000.0,34.7141,34.88,34.3124,34.4259,50000.0
2008-10-24 14:50:00,39.43,40.11,39.38,39.99,85200.0,34.4259,35.0196,34.3823,34.9149,85200.0
2008-10-24 15:00:00,39.96,40.44,39.88,39.89,72600.0,34.8887,35.3078,34.8188,34.8276,72600.0
2008-10-24 15:10:00,39.89,40.1,39.39,39.49,81400.0,34.8276,35.0109,34.391,34.4783,81400.0
2008-10-24 15:20:00,39.45,39.95,39.42,39.95,73300.0,34.4434,34.88,34.4172,34.88,73300.0
2008-10-24 15:30:00,39.9,39.95,39.34,39.55,81200.0,34.8363,34.88,34.3474,34.5307,81200.0
2008-10-24 15:40:00,39.56,39.97,39.48,39.82,88800.0,34.5394,34.8974,34.4696,34.7664,88800.0
2008-10-24 15:50:00,39.88,40.0,39.12,39.14,159500.0,34.8188,34.9236,34.1553,34.1727,159500.0
2008-10-27 09:30:00,39.0,39.48,37.93,38.42,52100.0,34.0505,34.4696,33.1163,33.5441,52100.0
2008-10-27 09:40:00,38.41,38.6,37.89,37.97,46600.0,33.5354,33.7013,33.0814,33.1512,46600.0
2008-10-27 09:50:00,38.03,38.35,37.98,38.23,36200.0,33.2036,33.483,33.16,33.3782,36200.0
2008-10-27 10:00:00,38.22,38.72,38.11,38.28,80100.0,33.3695,33.806,33.2735,33.4219,80100.0
2008-10-27 10:10:00,38.3,38.35,38.05,38.16,49200.0,33.4394,33.483,33.2211,33.3171,49200.0
2008-10-27 10:20:00,38.15,38.48,38.04,38.29,36500.0,33.3084,33.5965,33.2123,33.4306,36500.0
2008-10-27 10:30:00,38.29,38.31,37.81,38.01,55900.0,33.4306,33.4481,33.0115,33.1862,55900.0
2008-10-27 10:40:00,38.0,38.15,37.79,38.13,55600.0,33.1774,33.3084,32.9941,33.2909,55600.0
2008-10-27 10:50:00,38.15,38.61,38.12,38.48,106400.0,33.3084,33.71,33.2822,33.5965,106400.0
2008-10-27 11:00:00,38.48,38.72,38.44,38.68,84500.0,33.5965,33.806,33.5616,33.7711,84500.0
2008-10-27 11:10:00,38.71,39.26,38.6,38.6,95400.0,33.7973,34.2775,33.7013,33.7013,95400.0
2008-10-27 11:20:00,38.59,38.79,38.24,38.43,52300.0,33.6925,33.8672,33.387,33.5529,52300.0
2008-10-27 11:30:00,38.47,38.52,38.26,38.33,64600.0,33.5878,33.6314,33.4044,33.4655,64600.0
2008-10-27 11:40:00,38.29,38.6,38.29,38.35,49400.0,33.4306,33.7013,33.4306,33.483,49400.0
2008-10-27 11:50:00,38.28,38.57,38.27,38.51,93700.0,33.4219,33.6751,33.4132,33.6227,93700.0
2008-10-27 12:00:00,38.54,38.8,38.5,38.7,85000.0,33.6489,33.8759,33.614,33.7886,85000.0
2008-10-27 12:10:00,38.71,38.9,38.56,38.61,51000.0,33.7973,33.9632,33.6664,33.71,51000.0
2008-10-27 12:20:00,38.61,38.81,38.45,38.48,56300.0,33.71,33.8846,33.5703,33.5965,56300.0
2008-10-27 12:30:00,38.45,38.69,38.37,38.62,48500.0,33.5703,33.7799,33.5005,33.7187,48500.0
2008-10-27 12:40:00,38.61,38.82,38.47,38.67,47000.0,33.71,33.8934,33.5878,33.7624,47000.0
2008-10-27 12:50:00,38.65,38.96,38.63,38.79,58000.0,33.7449,34.0156,33.7275,33.8672,58000.0
2008-10-27 13:00:00,38.81,38.81,38.35,38.43,65100.0,33.8846,33.8846,33.483,33.5529,65100.0
2008-10-27 13:10:00,38.47,38.48,38.23,38.29,68400.0,33.5878,33.5965,33.3782,33.4306,68400.0
2008-10-27 13:20:00,38.32,38.61,38.22,38.56,67500.0,33.4568,33.71,33.3695,33.6664,67500.0
2008-10-27 13:30:00,38.57,38.67,38.32,38.48,84900.0,33.6751,33.7624,33.4568,33.5965,84900.0
2008-10-27 13:40:00,38.48,38.6,38.31,38.54,88900.0,33.5965,33.7013,33.4481,33.6489,88900.0
2008-10-27 13:50:00,38.55,38.58,38.25,38.38,104800.0,33.6576,33.6838,33.3957,33.5092,104800.0
2008-10-27 14:00:00,38.36,38.44,38.18,38.2,83900.0,33.4917,33.5616,33.3346,33.352,83900.0
2008-10-27 14:10:00,38.21,38.22,37.84,38.01,97900.0,33.3608,33.3695,33.0377,33.1862,97900.0
2008-10-27 14:20:00,38.0,38.19,37.9,37.95,119200.0,33.1774,33.3433,33.0901,33.1338,119200.0
2008-10-27 14:30:00,37.95,38.05,37.76,37.84,121400.0,33.1338,33.2211,32.9679,33.0377,121400.0
2008-10-27 14:40:00,37.82,38.09,37.52,37.55,165500.0,33.0203,33.256,32.7583,32.7845,165500.0
2008-10-27 14:50:00,37.55,37.68,37.38,37.48,113600.0,32.7845,32.898,32.6361,32.7234,113600.0
2008-10-27 15:00:00,37.45,37.77,37.44,37.62,105800.0,32.6972,32.9766,32.6885,32.8457,105800.0
2008-10-27 15:10:00,37.61,37.96,37.6,37.81,62300.0,32.8369,33.1425,32.8282,33.0115,62300.0
2008-10-27 15:20:00,37.8,37.9,37.59,37.85,144400.0,33.0028,33.0901,32.8195,33.0465,144400.0
2008-10-27 15:30:00,37.84,38.0,37.54,37.87,135400.0,33.0377,33.1774,32.7758,33.0639,135400.0
2008-10-27 15:40:00,37.89,37.9,37.59,37.85,110900.0,33.0814,33.0901,32.8195,33.0465,110900.0
2008-10-27 15:50:00,37.85,37.87,36.86,36.96,215800.0,33.0465,33.0639,32.1821,32.2694,215800.0
2008-10-28 09:30:00,37.78,37.85,37.07,37.52,60100.0,32.9853,33.0465,32.3655,32.7583,60100.0
2008-10-28 09:40:00,37.52,37.98,37.46,37.86,93000.0,32.7583,33.16,32.706,33.0552,93000.0
2008-10-28 09:50:00,37.86,38.25,37.58,37.93,152900.0,33.0552,33.3957,32.8107,33.1163,152900.0
2008-10-28 10:00:00,37.93,37.96,37.46,37.68,136600.0,33.1163,33.1425,32.706,32.898,136600.0
2008-10-28 10:10:00,37.66,37.79,37.44,37.75,76800.0,32.8806,32.9941,32.6885,32.9592,76800.0
2008-10-28 10:20:00,37.74,37.88,37.5,37.64,89400.0,32.9504,33.0727,32.7409,32.8631,89400.0
2008-10-28 10:30:00,37.64,38.04,37.6,37.67,64100.0,32.8631,33.2123,32.8282,32.8893,64100.0
2008-10-28 10:40:00,37.65,37.74,37.5,37.72,57900.0,32.8718,32.9504,32.7409,32.933,57900.0
2008-10-28 10:50:00,37.71,37.81,37.39,37.63,95700.0,32.9242,33.0115,32.6448,32.8544,95700.0
2008-10-28 11:00:00,37.61,37.64,37.18,37.22,78700.0,32.8369,32.8631,32.4615,32.4964,78700.0
2008-10-28 11:10:00,37.22,37.36,37.06,37.32,73100.0,32.4964,32.6186,32.3567,32.5837,73100.0
2008-10-28 11:20:00,37.32,37.42,37.0,37.11,69100.0,32.5837,32.671,32.3043,32.4004,69100.0
2008-10-28 11:30:00,37.11,37.48,37.1,37.47,92100.0,32.4004,32.7234,32.3916,32.7147,92100.0
2008-10-28 11:40:00,37.45,37.58,37.34,37.39,58900.0,32.6972,32.8107,32.6012,32.6448,58900.0
2008-10-28 11:50:00,37.39,37.58,37.26,37.41,46100.0,32.6448,32.8107,32.5313,32.6623,46100.0
2008-10-28 12:00:00,37.4,37.65,37.31,37.64,65900.0,32.6536,32.8718,32.575,32.8631,65900.0
2008-10-28 12:10:00,37.68,37.83,37.59,37.81,51500.0,32.898,33.029,32.8195,33.0115,51500.0
2008-10-28 12:20:00,37.81,37.83,37.62,37.66,63800.0,33.0115,33.029,32.8457,32.8806,63800.0
2008-10-28 12:30:00,37.7,37.83,37.66,37.74,97800.0,32.9155,33.029,32.8806,32.9504,97800.0
2008-10-28 12:40:00,37.75,37.88,37.68,37.71,68600.0,32.9592,33.0727,32.898,32.9242,68600.0
2008-10-28 12:50:00,37.71,37.97,37.7,37.84,44900.0,32.9242,33.1512,32.9155,33.0377,44900.0
2008-10-28 13:00:00,37.83,38.01,37.75,37.9,75200.0,33.029,33.1862,32.9592,33.0901,75200.0
2008-10-28 13:10:00,37.89,38.01,37.76,37.88,57300.0,33.0814,33.1862,32.9679,33.0727,57300.0
2008-10-28 13:20:00,37.88,38.04,37.87,37.93,50400.0,33.0727,33.2123,33.0639,33.1163,50400.0
2008-10-28 13:30:00,37.93,37.96,37.76,37.76,54600.0,33.1163,33.1425,32.9679,32.9679,54600.0
2008-10-28 13:40:00,37.77,37.97,37.7,37.78,51300.0,32.9766,33.1512,32.9155,32.9853,51300.0
2008-10-28 13:50:00,37.75,37.79,37.53,37.66,49900.0,32.9592,32.9941,32.7671,32.8806,49900.0
2008-10-28 14:00:00,37.65,37.82,37.62,37.69,51300.0,32.8718,33.0203,32.8457,32.9068,51300.0
2008-10-28 14:10:00,37.7,38.01,37.7,37.74,118700.0,32.9155,33.1862,32.9155,32.9504,118700.0
2008-10-28 14:20:00,37.74,38.11,37.74,37.98,104900.0,32.9504,33.2735,32.9504,33.16,104900.0
2008-10-28 14:30:00,37.98,38.21,37.83,38.09,116500.0,33.16,33.3608,33.029,33.256,116500.0
2008-10-28 14:40:00,38.07,38.31,37.78,37.86,170900.0,33.2385,33.4481,32.9853,33.0552,170900.0
2008-10-28 14:50:00,37.83,38.42,37.74,38.18,131500.0,33.029,33.5441,32.9504,33.3346,131500.0
2008-10-28 15:00:00,38.2,38.35,38.17,38.25,107500.0,33.352,33.483,33.3259,33.3957,107500.0
2008-10-28 15:10:00,38.27,38.89,38.27,38.81,250900.0,33.4132,33.9545,33.4132,33.8846,250900.0
2008-10-28 15:20:00,38.83,39.62,38.83,39.51,324500.0,33.9021,34.5918,33.9021,34.4958,324500.0
2008-10-28 15:30:00,39.49,39.61,39.07,39.39,620500.0,34.4783,34.5831,34.1116,34.391,620500.0
2008-10-28 15:40:00,39.38,39.83,39.21,39.76,371400.0,34.3823,34.7752,34.2339,34.7141,371400.0
2008-10-28 15:50:00,39.76,40.28,39.74,40.1,390400.0,34.7141,35.1681,34.6966,35.0109,390400.0
2008-10-29 09:30:00,39.17,39.17,36.9,37.26,210100.0,34.1989,34.1989,32.217,32.5313,210100.0
2008-10-29 09:40:00,37.27,37.79,37.25,37.44,245100.0,32.5401,32.9941,32.5226,32.6885,245100.0
2008-10-29 09:50:00,37.41,37.65,37.23,37.48,133600.0,32.6623,32.8718,32.5051,32.7234,133600.0
2008-10-29 10:00:00,37.45,37.47,36.6,36.76,127900.0,32.6972,32.7147,31.9551,32.0948,127900.0
2008-10-29 10:10:00,36.77,37.0,36.7,36.73,75200.0,32.1035,32.3043,32.0424,32.0686,75200.0
2008-10-29 10:20:00,36.73,37.0,36.4,36.69,129600.0,32.0686,32.3043,31.7805,32.0337,129600.0
2008-10-29 10:30:00,36.74,36.78,36.2,36.28,179600.0,32.0773,32.1123,31.6059,31.6757,179600.0
2008-10-29 10:40:00,36.25,36.28,35.77,35.83,138500.0,31.6495,31.6757,31.2304,31.2828,138500.0
2008-10-29 10:50:00,35.86,36.05,35.82,35.91,146400.0,31.309,31.4749,31.2741,31.3527,146400.0
2008-10-29 11:00:00,35.91,35.95,35.5,35.74,178300.0,31.3527,31.3876,30.9947,31.2042,178300.0
2008-10-29 11:10:00,35.71,35.95,35.69,35.9,119900.0,31.178,31.3876,31.1606,31.3439,119900.0
2008-10-29 11:20:00,35.91,36.04,35.74,35.89,139600.0,31.3527,31.4662,31.2042,31.3352,139600.0
2008-10-29 11:30:00,35.86,35.93,35.69,35.93,89600.0,31.309,31.3701,31.1606,31.3701,89600.0
2008-10-29 11:40:00,35.94,36.19,35.9,36.01,169300.0,31.3789,31.5971,31.3439,31.44,169300.0
2008-10-29 11:50:00,36.02,36.38,35.99,36.37,134400.0,31.4487,31.763,31.4225,31.7543,134400.0
2008-10-29 12:00:00,36.36,36.8,36.34,36.68,104000.0,31.7456,32.1297,31.7281,32.0249,104000.0
2008-10-29 12:10:00,36.68,36.82,36.6,36.75,115100.0,32.0249,32.1472,31.9551,32.0861,115100.0
2008-10-29 12:20:00,36.75,36.96,36.72,36.96,73300.0,32.0861,32.2694,32.0599,32.2694,73300.0
2008-10-29 12:30:00,36.92,37.15,36.85,36.94,94400.0,32.2345,32.4353,32.1734,32.2519,94400.0
2008-10-29 12:40:00,36.94,37.17,36.91,37.16,97000.0,32.2519,32.4528,32.2258,32.444,97000.0
2008-10-29 12:50:00,37.17,37.19,36.8,36.85,66700.0,32.4528,32.4702,32.1297,32.1734,66700.0
2008-10-29 13:00:00,36.87,36.93,36.7,36.91,40600.0,32.1908,32.2432,32.0424,32.2258,40600.0
2008-10-29 13:10:00,36.88,36.97,36.75,36.8,26400.0,32.1996,32.2781,32.0861,32.1297,26400.0
2008-10-29 13:20:00,36.79,36.79,36.54,36.54,46200.0,32.121,32.121,31.9027,31.9027,46200.0
2008-10-29 13:30:00,36.56,36.87,36.56,36.59,75600.0,31.9202,32.1908,31.9202,31.9464,75600.0
2008-10-29 13:40:00,36.62,36.68,36.55,36.59,51200.0,31.9726,32.0249,31.9114,31.9464,51200.0
2008-10-29 13:50:00,36.58,36.69,36.58,36.64,46100.0,31.9376,32.0337,31.9376,31.99,46100.0
2008-10-29 14:00:00,36.63,36.8,36.34,36.39,135800.0,31.9813,32.1297,31.7281,31.7717,135800.0
2008-10-29 14:10:00,36.31,36.45,35.92,36.02,109500.0,31.7019,31.8241,31.3614,31.4487,109500.0
2008-10-29 14:20:00,35.98,36.37,35.95,36.22,127600.0,31.4138,31.7543,31.3876,31.6233,127600.0
2008-10-29 14:30:00,36.22,36.22,35.58,36.16,214400.0,31.6233,31.6233,31.0645,31.5709,214400.0
2008-10-29 14:40:00,36.15,36.24,35.86,36.12,100600.0,31.5622,31.6408,31.309,31.536,100600.0
2008-10-29 14:50:00,36.1,36.1,35.75,35.78,137300.0,31.5186,31.5186,31.213,31.2392,137300.0
2008-10-29 15:00:00,35.78,36.0,35.72,35.82,153000.0,31.2392,31.4312,31.1868,31.2741,153000.0
2008-10-29 15:10:00,35.82,36.16,35.75,36.1,210500.0,31.2741,31.5709,31.213,31.5186,210500.0
2008-10-29 15:20:00,36.1,36.85,36.0,36.7,188800.0,31.5186,32.1734,31.4312,32.0424,188800.0
2008-10-29 15:30:00,36.7,37.2,36.5,36.53,349600.0,32.0424,32.479,31.8678,31.894,349600.0
2008-10-29 15:40:00,36.52,36.75,36.46,36.6,223500.0,31.8853,32.0861,31.8329,31.9551,223500.0
2008-10-29 15:50:00,36.6,36.75,35.36,35.76,371800.0,31.9551,32.0861,30.8725,31.2217,371800.0
2008-10-30 09:30:00,36.58,37.17,36.15,37.11,82300.0,31.9376,32.4528,31.5622,32.4004,82300.0
2008-10-30 09:40:00,37.09,37.6,37.0,37.48,197200.0,32.3829,32.8282,32.3043,32.7234,197200.0
2008-10-30 09:50:00,37.44,37.83,37.12,37.52,195600.0,32.6885,33.029,32.4091,32.7583,195600.0
2008-10-30 10:00:00,37.49,37.5,37.26,37.35,226100.0,32.7321,32.7409,32.5313,32.6099,226100.0
2008-10-30 10:10:00,37.38,37.47,37.21,37.28,126600.0,32.6361,32.7147,32.4877,32.5488,126600.0
2008-10-30 10:20:00,37.31,37.43,36.91,36.91,84100.0,32.575,32.6798,32.2258,32.2258,84100.0
2008-10-30 10:30:00,36.92,36.95,36.55,36.67,132100.0,32.2345,32.2607,31.9114,32.0162,132100.0
2008-10-30 10:40:00,36.68,36.7,36.2,36.4,80500.0,32.0249,32.0424,31.6059,31.7805,80500.0
2008-10-30 10:50:00,36.4,36.78,36.31,36.62,71300.0,31.7805,32.1123,31.7019,31.9726,71300.0
2008-10-30 11:00:00,36.64,36.98,36.62,36.72,77700.0,31.99,32.2869,31.9726,32.0599,77700.0
2008-10-30 11:10:00,36.71,36.92,36.44,36.49,83000.0,32.0511,32.2345,31.8154,31.8591,83000.0
2008-10-30 11:20:00,36.49,36.68,36.27,36.36,88700.0,31.8591,32.0249,31.667,31.7456,88700.0
2008-10-30 11:30:00,36.37,36.54,36.01,36.28,94700.0,31.7543,31.9027,31.44,31.6757,94700.0
2008-10-30 11:40:00,36.28,36.36,36.0,36.13,84300.0,31.6757,31.7456,31.4312,31.5447,84300.0
2008-10-30 11:50:00,36.18,36.34,35.94,36.26,61300.0,31.5884,31.7281,31.3789,31.6582,61300.0
2008-10-30 12:00:00,36.28,36.48,36.17,36.42,67000.0,31.6757,31.8503,31.5797,31.7979,67000.0
2008-10-30 12:10:00,36.39,36.66,36.32,36.61,71300.0,31.7717,32.0075,31.7106,31.9638,71300.0
2008-10-30 12:20:00,36.62,36.83,36.43,36.59,70700.0,31.9726,32.1559,31.8067,31.9464,70700.0
2008-10-30 12:30:00,36.6,36.72,36.52,36.63,88200.0,31.9551,32.0599,31.8853,31.9813,88200.0
2008-10-30 12:40:00,36.62,36.63,36.43,36.51,43000.0,31.9726,31.9813,31.8067,31.8765,43000.0
2008-10-30 12:50:00,36.5,36.61,36.48,36.5,43300.0,31.8678,31.9638,31.8503,31.8678,43300.0
2008-10-30 13:00:00,36.51,36.66,36.41,36.56,58800.0,31.8765,32.0075,31.7892,31.9202,58800.0
2008-10-30 13:10:00,36.57,36.62,36.47,36.51,85000.0,31.9289,31.9726,31.8416,31.8765,85000.0
2008-10-30 13:20:00,36.51,36.56,36.39,36.39,45200.0,31.8765,31.9202,31.7717,31.7717,45200.0
2008-10-30 13:30:00,36.4,36.55,36.4,36.41,46600.0,31.7805,31.9114,31.7805,31.7892,46600.0
2008-10-30 13:40:00,36.41,36.45,36.02,36.1,102000.0,31.7892,31.8241,31.4487,31.5186,102000.0
2008-10-30 13:50:00,36.12,36.23,36.06,36.12,75300.0,31.536,31.6321,31.4836,31.536,75300.0
2008-10-30 14:00:00,36.11,36.17,36.07,36.11,78700.0,31.5273,31.5797,31.4924,31.5273,78700.0
2008-10-30 14:10:00,36.12,36.15,36.02,36.07,123300.0,31.536,31.5622,31.4487,31.4924,123300.0
2008-10-30 14:20:00,36.07,36.47,36.02,36.31,62800.0,31.4924,31.8416,31.4487,31.7019,62800.0
2008-10-30 14:30:00,36.31,36.43,36.22,36.28,59100.0,31.7019,31.8067,31.6233,31.6757,59100.0
2008-10-30 14:40:00,36.29,36.36,36.03,36.33,107900.0,31.6844,31.7456,31.4574,31.7194,107900.0
2008-10-30 14:50:00,36.32,36.35,36.08,36.26,66700.0,31.7106,31.7368,31.5011,31.6582,66700.0
2008-10-30 15:00:00,36.25,36.42,36.15,36.3,116600.0,31.6495,31.7979,31.5622,31.6932,116600.0
2008-10-30 15:10:00,36.29,36.33,36.01,36.15,129200.0,31.6844,31.7194,31.44,31.5622,129200.0
2008-10-30 15:20:00,36.15,36.34,36.02,36.31,106600.0,31.5622,31.7281,31.4487,31.7019,106600.0
2008-10-30 15:30:00,36.33,36.37,35.99,36.24,133400.0,31.7194,31.7543,31.4225,31.6408,133400.0
2008-10-30 15:40:00,36.23,36.42,35.86,36.21,229900.0,31.6321,31.7979,31.309,31.6146,229900.0
2008-10-30 15:50:00,36.19,36.56,35.97,36.43,277500.0,31.5971,31.9202,31.4051,31.8067,277500.0
2008-10-31 09:30:00,36.5,36.68,36.43,36.49,42600.0,31.8678,32.0249,31.8067,31.8591,42600.0
2008-10-31 09:40:00,36.5,36.51,36.22,36.4,55500.0,31.8678,31.8765,31.6233,31.7805,55500.0
2008-10-31 09:50:00,36.4,36.51,36.24,36.33,52500.0,31.7805,31.8765,31.6408,31.7194,52500.0
2008-10-31 10:00:00,36.31,36.52,36.08,36.27,59800.0,31.7019,31.8853,31.5011,31.667,59800.0
2008-10-31 10:10:00,36.3,36.45,36.16,36.37,71600.0,31.6932,31.8241,31.5709,31.7543,71600.0
2008-10-31 10:20:00,36.37,36.4,36.0,36.19,48500.0,31.7543,31.7805,31.4312,31.5971,48500.0
2008-10-31 10:30:00,36.23,36.44,36.16,36.35,88200.0,31.6321,31.8154,31.5709,31.7368,88200.0
2008-10-31 10:40:00,36.35,36.47,36.13,36.38,63100.0,31.7368,31.8416,31.5447,31.763,63100.0
2008-10-31 10:50:00,36.36,36.57,36.33,36.37,117600.0,31.7456,31.9289,31.7194,31.7543,117600.0
2008-10-31 11:00:00,36.37,36.71,36.35,36.63,70500.0,31.7543,32.0511,31.7368,31.9813,70500.0
2008-10-31 11:10:00,36.63,36.86,36.56,36.8,65900.0,31.9813,32.1821,31.9202,32.1297,65900.0
2008-10-31 11:20:00,36.8,36.82,36.47,36.52,92900.0,32.1297,32.1472,31.8416,31.8853,92900.0
2008-10-31 11:30:00,36.52,36.57,36.42,36.56,46300.0,31.8853,31.9289,31.7979,31.9202,46300.0
2008-10-31 11:40:00,36.58,36.6,36.41,36.48,63500.0,31.9376,31.9551,31.7892,31.8503,63500.0
2008-10-31 11:50:00,36.47,36.64,36.45,36.56,26400.0,31.8416,31.99,31.8241,31.9202,26400.0
2008-10-31 12:00:00,36.57,36.57,36.45,36.5,28700.0,31.9289,31.9289,31.8241,31.8678,28700.0
2008-10-31 12:10:00,36.49,36.49,36.3,36.38,21700.0,31.8591,31.8591,31.6932,31.763,21700.0
2008-10-31 12:20:00,36.38,36.45,36.3,36.35,19100.0,31.763,31.8241,31.6932,31.7368,19100.0
2008-10-31 12:30:00,36.38,36.51,36.33,36.44,23700.0,31.763,31.8765,31.7194,31.8154,23700.0
2008-10-31 12:40:00,36.47,36.52,36.37,36.51,28800.0,31.8416,31.8853,31.7543,31.8765,28800.0
2008-10-31 12:50:00,36.5,36.59,36.47,36.5,16000.0,31.8678,31.9464,31.8416,31.8678,16000.0
2008-10-31 13:00:00,36.48,36.55,36.43,36.43,32600.0,31.8503,31.9114,31.8067,31.8067,32600.0
2008-10-31 13:10:00,36.43,36.5,36.42,36.49,67600.0,31.8067,31.8678,31.7979,31.8591,67600.0
2008-10-31 13:20:00,36.48,36.67,36.43,36.59,93100.0,31.8503,32.0162,31.8067,31.9464,93100.0
2008-10-31 13:30:00,36.6,36.67,36.43,36.45,90800.0,31.9551,32.0162,31.8067,31.8241,90800.0
2008-10-31 13:40:00,36.47,36.63,36.41,36.42,54000.0,31.8416,31.9813,31.7892,31.7979,54000.0
2008-10-31 13:50:00,36.42,36.42,36.31,36.36,36600.0,31.7979,31.7979,31.7019,31.7456,36600.0
2008-10-31 14:00:00,36.36,36.42,36.21,36.36,43200.0,31.7456,31.7979,31.6146,31.7456,43200.0
2008-10-31 14:10:00,36.36,36.4,36.2,36.24,39900.0,31.7456,31.7805,31.6059,31.6408,39900.0
2008-10-31 14:20:00,36.26,36.31,36.18,36.29,32400.0,31.6582,31.7019,31.5884,31.6844,32400.0
2008-10-31 14:30:00,36.28,36.62,36.2,36.59,64100.0,31.6757,31.9726,31.6059,31.9464,64100.0
2008-10-31 14:40:00,36.6,36.93,36.51,36.78,121300.0,31.9551,32.2432,31.8765,32.1123,121300.0
2008-10-31 14:50:00,36.79,36.93,36.77,36.85,71600.0,32.121,32.2432,32.1035,32.1734,71600.0
2008-10-31 15:00:00,36.85,36.92,36.74,36.91,57100.0,32.1734,32.2345,32.0773,32.2258,57100.0
2008-10-31 15:10:00,36.92,36.94,36.64,36.65,88100.0,32.2345,32.2519,31.99,31.9988,88100.0
2008-10-31 15:20:00,36.64,36.79,36.42,36.6,107900.0,31.99,32.121,31.7979,31.9551,107900.0
2008-10-31 15:30:00,36.62,36.82,36.58,36.76,114700.0,31.9726,32.1472,31.9376,32.0948,114700.0
2008-10-31 15:40:00,36.76,36.76,36.3,36.56,183700.0,32.0948,32.0948,31.6932,31.9202,183700.0
2008-10-31 15:50:00,36.59,36.87,36.45,36.65,214700.0,31.9464,32.1908,31.8241,31.9988,214700.0
2008-11-03 09:30:00,36.62,36.68,35.81,36.29,121800.0,31.9726,32.0249,31.2654,31.6844,121800.0
2008-11-03 09:40:00,36.27,36.35,36.1,36.32,63100.0,31.667,31.7368,31.5186,31.7106,63100.0
2008-11-03 09:50:00,36.29,36.4,36.23,36.32,47700.0,31.6844,31.7805,31.6321,31.7106,47700.0
2008-11-03 10:00:00,36.32,36.46,36.16,36.31,95600.0,31.7106,31.8329,31.5709,31.7019,95600.0
2008-11-03 10:10:00,36.3,36.42,36.18,36.35,67700.0,31.6932,31.7979,31.5884,31.7368,67700.0
2008-11-03 10:20:00,36.33,36.33,35.96,36.05,132000.0,31.7194,31.7194,31.3963,31.4749,132000.0
2008-11-03 10:30:00,36.05,36.1,35.82,36.0,108300.0,31.4749,31.5186,31.2741,31.4312,108300.0
2008-11-03 10:40:00,36.0,36.09,35.96,36.01,81800.0,31.4312,31.5098,31.3963,31.44,81800.0
2008-11-03 10:50:00,36.02,36.1,35.92,35.95,65900.0,31.4487,31.5186,31.3614,31.3876,65900.0
2008-11-03 11:00:00,35.98,36.04,35.93,36.0,57200.0,31.4138,31.4662,31.3701,31.4312,57200.0
2008-11-03 11:10:00,36.0,36.02,35.94,35.98,34400.0,31.4312,31.4487,31.3789,31.4138,34400.0
2008-11-03 11:20:00,35.98,36.04,35.95,36.02,36200.0,31.4138,31.4662,31.3876,31.4487,36200.0
2008-11-03 11:30:00,36.01,36.02,35.95,35.95,32500.0,31.44,31.4487,31.3876,31.3876,32500.0
2008-11-03 11:40:00,35.95,36.02,35.95,35.96,45000.0,31.3876,31.4487,31.3876,31.3963,45000.0
2008-11-03 11:50:00,35.98,36.05,35.96,36.04,169500.0,31.4138,31.4749,31.3963,31.4662,169500.0
2008-11-03 12:00:00,36.05,36.07,35.99,36.01,68900.0,31.4749,31.4924,31.4225,31.44,68900.0
2008-11-03 12:10:00,36.01,36.05,36.0,36.01,125800.0,31.44,31.4749,31.4312,31.44,125800.0
2008-11-03 12:20:00,36.02,36.09,36.0,36.03,80900.0,31.4487,31.5098,31.4312,31.4574,80900.0
2008-11-03 12:30:00,36.04,36.09,36.02,36.07,42900.0,31.4662,31.5098,31.4487,31.4924,42900.0
2008-11-03 12:40:00,36.07,36.29,36.05,36.28,494700.0,31.4924,31.6844,31.4749,31.6757,494700.0
2008-11-03 12:50:00,36.29,36.37,36.27,36.35,81400.0,31.6844,31.7543,31.667,31.7368,81400.0
2008-11-03 13:00:00,36.35,36.35,36.25,36.3,51000.0,31.7368,31.7368,31.6495,31.6932,51000.0
2008-11-03 13:10:00,36.31,36.31,36.28,36.3,54700.0,31.7019,31.7019,31.6757,31.6932,54700.0
2008-11-03 13:20:00,36.28,36.32,36.26,36.29,35000.0,31.6757,31.7106,31.6582,31.6844,35000.0
2008-11-03 13:30:00,36.3,36.31,36.25,36.28,36000.0,31.6932,31.7019,31.6495,31.6757,36000.0
2008-11-03 13:40:00,36.29,36.4,36.27,36.37,30000.0,31.6844,31.7805,31.667,31.7543,30000.0
2008-11-03 13:50:00,36.37,36.41,36.27,36.32,17300.0,31.7543,31.7892,31.667,31.7106,17300.0
2008-11-03 14:00:00,36.34,36.36,36.22,36.31,31500.0,31.7281,31.7456,31.6233,31.7019,31500.0
2008-11-03 14:10:00,36.31,36.34,36.22,36.29,52600.0,31.7019,31.7281,31.6233,31.6844,52600.0
2008-11-03 14:20:00,36.27,36.34,36.25,36.32,38800.0,31.667,31.7281,31.6495,31.7106,38800.0
2008-11-03 14:30:00,36.31,36.34,36.24,36.24,46300.0,31.7019,31.7281,31.6408,31.6408,46300.0
2008-11-03 14:40:00,36.25,36.44,36.24,36.4,34600.0,31.6495,31.8154,31.6408,31.7805,34600.0
2008-11-03 14:50:00,36.38,36.4,36.32,36.35,27200.0,31.763,31.7805,31.7106,31.7368,27200.0
2008-11-03 15:00:00,36.34,36.35,36.19,36.33,105700.0,31.7281,31.7368,31.5971,31.7194,105700.0
2008-11-03 15:10:00,36.33,36.61,36.32,36.6,87500.0,31.7194,31.9638,31.7106,31.9551,87500.0
2008-11-03 15:20:00,36.6,36.69,36.49,36.69,138500.0,31.9551,32.0337,31.8591,32.0337,138500.0
2008-11-03 15:30:00,36.69,36.78,36.48,36.54,270700.0,32.0337,32.1123,31.8503,31.9027,270700.0
2008-11-03 15:40:00,36.55,36.63,36.48,36.54,190900.0,31.9114,31.9813,31.8503,31.9027,190900.0
2008-11-03 15:50:00,36.55,36.57,36.5,36.55,293000.0,31.9114,31.9289,31.8678,31.9114,293000.0
2008-11-04 09:30:00,37.23,37.3,37.01,37.25,48800.0,32.5051,32.5663,32.3131,32.5226,48800.0
2008-11-04 09:40:00,37.26,37.42,37.12,37.36,366000.0,32.5313,32.671,32.4091,32.6186,366000.0
2008-11-04 09:50:00,37.36,37.36,37.21,37.26,73200.0,32.6186,32.6186,32.4877,32.5313,73200.0
2008-11-04 10:00:00,37.26,37.33,37.24,37.28,99400.0,32.5313,32.5925,32.5139,32.5488,99400.0
2008-11-04 10:10:00,37.28,37.8,37.21,37.78,447400.0,32.5488,33.0028,32.4877,32.9853,447400.0
2008-11-04 10:20:00,37.76,37.78,37.44,37.62,263000.0,32.9679,32.9853,32.6885,32.8457,263000.0
2008-11-04 10:30:00,37.65,37.66,37.4,37.61,80100.0,32.8718,32.8806,32.6536,32.8369,80100.0
2008-11-04 10:40:00,37.6,37.66,37.56,37.65,41900.0,32.8282,32.8806,32.7933,32.8718,41900.0
2008-11-04 10:50:00,37.65,37.65,37.5,37.51,61600.0,32.8718,32.8718,32.7409,32.7496,61600.0
2008-11-04 11:00:00,37.53,37.77,37.52,37.62,75900.0,32.7671,32.9766,32.7583,32.8457,75900.0
2008-11-04 11:10:00,37.64,37.76,37.5,37.52,113800.0,32.8631,32.9679,32.7409,32.7583,113800.0
2008-11-04 11:20:00,37.52,37.59,37.51,37.54,53000.0,32.7583,32.8195,32.7496,32.7758,53000.0
2008-11-04 11:30:00,37.53,37.6,37.5,37.5,59200.0,32.7671,32.8282,32.7409,32.7409,59200.0
2008-11-04 11:40:00,37.52,37.62,37.47,37.6,40000.0,32.7583,32.8457,32.7147,32.8282,40000.0
2008-11-04 11:50:00,37.61,37.71,37.57,37.59,41800.0,32.8369,32.9242,32.802,32.8195,41800.0
2008-11-04 12:00:00,37.59,37.63,37.5,37.61,41000.0,32.8195,32.8544,32.7409,32.8369,41000.0
2008-11-04 12:10:00,37.59,37.61,37.55,37.56,28200.0,32.8195,32.8369,32.7845,32.7933,28200.0
2008-11-04 12:20:00,37.55,37.64,37.55,37.58,42800.0,32.7845,32.8631,32.7845,32.8107,42800.0
2008-11-04 12:30:00,37.57,37.7,37.55,37.61,29400.0,32.802,32.9155,32.7845,32.8369,29400.0
2008-11-04 12:40:00,37.58,37.63,37.52,37.55,39400.0,32.8107,32.8544,32.7583,32.7845,39400.0
2008-11-04 12:50:00,37.54,37.56,37.52,37.55,41600.0,32.7758,32.7933,32.7583,32.7845,41600.0
2008-11-04 13:00:00,37.55,37.62,37.54,37.62,2788500.0,32.7845,32.8457,32.7758,32.8457,2788500.0
2008-11-04 13:10:00,37.61,37.63,37.55,37.61,410400.0,32.8369,32.8544,32.7845,32.8369,410400.0
2008-11-04 13:20:00,37.62,37.67,37.6,37.6,27200.0,32.8457,32.8893,32.8282,32.8282,27200.0
2008-11-04 13:30:00,37.61,37.72,37.6,37.65,64900.0,32.8369,32.933,32.8282,32.8718,64900.0
2008-11-04 13:40:00,37.64,37.65,37.6,37.61,32100.0,32.8631,32.8718,32.8282,32.8369,32100.0
2008-11-04 13:50:00,37.61,37.69,37.55,37.63,97400.0,32.8369,32.9068,32.7845,32.8544,97400.0
2008-11-04 14:00:00,37.62,37.67,37.57,37.62,97300.0,32.8457,32.8893,32.802,32.8457,97300.0
2008-11-04 14:10:00,37.61,37.79,37.61,37.75,92200.0,32.8369,32.9941,32.8369,32.9592,92200.0
2008-11-04 14:20:00,37.75,37.9,37.71,37.83,91400.0,32.9592,33.0901,32.9242,33.029,91400.0
2008-11-04 14:30:00,37.83,37.85,37.74,37.79,134800.0,33.029,33.0465,32.9504,32.9941,134800.0
2008-11-04 14:40:00,37.8,38.04,37.8,38.0,372000.0,33.0028,33.2123,33.0028,33.1774,372000.0
2008-11-04 14:50:00,38.0,38.13,37.92,38.0,425600.0,33.1774,33.2909,33.1076,33.1774,425600.0
2008-11-04 15:00:00,38.0,38.07,37.98,38.0,323900.0,33.1774,33.2385,33.16,33.1774,323900.0
2008-11-04 15:10:00,38.01,38.04,37.89,37.93,70700.0,33.1862,33.2123,33.0814,33.1163,70700.0
2008-11-04 15:20:00,37.94,37.95,37.73,37.87,149000.0,33.125,33.1338,32.9417,33.0639,149000.0
2008-11-04 15:30:00,37.88,38.05,37.87,38.02,527300.0,33.0727,33.2211,33.0639,33.1949,527300.0
2008-11-04 15:40:00,38.02,38.08,37.91,38.0,387400.0,33.1949,33.2473,33.0988,33.1774,387400.0
2008-11-04 15:50:00,38.02,38.04,37.92,37.96,288100.0,33.1949,33.2123,33.1076,33.1425,288100.0
2008-11-05 09:30:00,37.58,38.03,37.55,37.64,121300.0,32.8107,33.2036,32.7845,32.8631,121300.0
2008-11-05 09:40:00,37.64,37.95,37.6,37.9,91100.0,32.8631,33.1338,32.8282,33.0901,91100.0
2008-11-05 09:50:00,37.91,38.31,37.91,38.02,474500.0,33.0988,33.4481,33.0988,33.1949,474500.0
2008-11-05 10:00:00,38.01,38.12,37.9,38.0,152900.0,33.1862,33.2822,33.0901,33.1774,152900.0
2008-11-05 10:10:00,37.99,38.3,37.91,38.27,144700.0,33.1687,33.4394,33.0988,33.4132,144700.0
2008-11-05 10:20:00,38.26,38.62,38.23,38.57,254700.0,33.4044,33.7187,33.3782,33.6751,254700.0
2008-11-05 10:30:00,38.58,38.66,38.5,38.58,63400.0,33.6838,33.7537,33.614,33.6838,63400.0
2008-11-05 10:40:00,38.6,38.62,38.4,38.46,113300.0,33.7013,33.7187,33.5267,33.579,113300.0
2008-11-05 10:50:00,38.47,38.47,38.34,38.36,123600.0,33.5878,33.5878,33.4743,33.4917,123600.0
2008-11-05 11:00:00,38.36,38.38,38.2,38.24,195900.0,33.4917,33.5092,33.352,33.387,195900.0
2008-11-05 11:10:00,38.24,38.24,37.94,38.04,95500.0,33.387,33.387,33.125,33.2123,95500.0
2008-11-05 11:20:00,38.04,38.16,38.0,38.14,48800.0,33.2123,33.3171,33.1774,33.2997,48800.0
2008-11-05 11:30:00,38.11,38.23,38.07,38.13,41200.0,33.2735,33.3782,33.2385,33.2909,41200.0
2008-11-05 11:40:00,38.15,38.17,38.01,38.03,24400.0,33.3084,33.3259,33.1862,33.2036,24400.0
2008-11-05 11:50:00,38.02,38.04,37.97,38.02,67900.0,33.1949,33.2123,33.1512,33.1949,67900.0
2008-11-05 12:00:00,38.04,38.09,38.0,38.08,21400.0,33.2123,33.256,33.1774,33.2473,21400.0
2008-11-05 12:10:00,38.08,38.12,38.04,38.07,60700.0,33.2473,33.2822,33.2123,33.2385,60700.0
2008-11-05 12:20:00,38.09,38.1,38.0,38.04,34100.0,33.256,33.2647,33.1774,33.2123,34100.0
2008-11-05 12:30:00,38.03,38.04,37.99,38.03,79000.0,33.2036,33.2123,33.1687,33.2036,79000.0
2008-11-05 12:40:00,38.03,38.04,37.86,37.87,53500.0,33.2036,33.2123,33.0552,33.0639,53500.0
2008-11-05 12:50:00,37.88,37.96,37.77,37.83,64000.0,33.0727,33.1425,32.9766,33.029,64000.0
2008-11-05 13:00:00,37.83,37.95,37.83,37.91,43300.0,33.029,33.1338,33.029,33.0988,43300.0
2008-11-05 13:10:00,37.91,37.95,37.88,37.93,29900.0,33.0988,33.1338,33.0727,33.1163,29900.0
2008-11-05 13:20:00,37.93,37.97,37.82,37.97,47700.0,33.1163,33.1512,33.0203,33.1512,47700.0
2008-11-05 13:30:00,37.95,37.98,37.84,37.94,57900.0,33.1338,33.16,33.0377,33.125,57900.0
2008-11-05 13:40:00,37.92,37.94,37.78,37.89,30300.0,33.1076,33.125,32.9853,33.0814,30300.0
2008-11-05 13:50:00,37.88,38.02,37.86,38.02,50800.0,33.0727,33.1949,33.0552,33.1949,50800.0
2008-11-05 14:00:00,38.0,38.25,37.88,38.0,108100.0,33.1774,33.3957,33.0727,33.1774,108100.0
2008-11-05 14:10:00,37.99,38.15,37.91,38.04,57400.0,33.1687,33.3084,33.0988,33.2123,57400.0
2008-11-05 14:20:00,38.04,38.11,37.89,38.08,55500.0,33.2123,33.2735,33.0814,33.2473,55500.0
2008-11-05 14:30:00,38.06,38.3,38.03,38.17,60800.0,33.2298,33.4394,33.2036,33.3259,60800.0
2008-11-05 14:40:00,38.18,38.2,38.04,38.08,46000.0,33.3346,33.352,33.2123,33.2473,46000.0
2008-11-05 14:50:00,38.07,38.17,38.0,38.03,40500.0,33.2385,33.3259,33.1774,33.2036,40500.0
2008-11-05 15:00:00,38.02,38.18,37.96,37.97,49800.0,33.1949,33.3346,33.1425,33.1512,49800.0
2008-11-05 15:10:00,37.98,38.09,37.96,38.05,109100.0,33.16,33.256,33.1425,33.2211,109100.0
2008-11-05 15:20:00,38.05,38.08,37.99,38.0,107900.0,33.2211,33.2473,33.1687,33.1774,107900.0
2008-11-05 15:30:00,38.01,38.06,37.91,37.92,169800.0,33.1862,33.2298,33.0988,33.1076,169800.0
2008-11-05 15:40:00,37.91,38.2,37.81,38.14,192100.0,33.0988,33.352,33.0115,33.2997,192100.0
2008-11-05 15:50:00,38.14,38.16,37.33,37.55,338100.0,33.2997,33.3171,32.5925,32.7845,338100.0
2008-11-06 09:30:00,37.24,38.03,37.08,37.76,87100.0,32.5139,33.2036,32.3742,32.9679,87100.0
2008-11-06 09:40:00,37.77,38.03,37.73,38.0,87600.0,32.9766,33.2036,32.9417,33.1774,87600.0
2008-11-06 09:50:00,38.01,38.11,37.89,38.03,110200.0,33.1862,33.2735,33.0814,33.2036,110200.0
2008-11-06 10:00:00,38.01,38.16,37.98,38.09,137300.0,33.1862,33.3171,33.16,33.256,137300.0
2008-11-06 10:10:00,38.1,38.23,37.95,38.23,146000.0,33.2647,33.3782,33.1338,33.3782,146000.0
2008-11-06 10:20:00,38.21,38.35,38.15,38.28,341000.0,33.3608,33.483,33.3084,33.4219,341000.0
2008-11-06 10:30:00,38.27,38.5,38.21,38.42,165300.0,33.4132,33.614,33.3608,33.5441,165300.0
2008-11-06 10:40:00,38.4,38.48,38.26,38.28,274600.0,33.5267,33.5965,33.4044,33.4219,274600.0
2008-11-06 10:50:00,38.3,38.34,38.04,38.14,69700.0,33.4394,33.4743,33.2123,33.2997,69700.0
2008-11-06 11:00:00,38.14,38.14,37.97,38.01,82700.0,33.2997,33.2997,33.1512,33.1862,82700.0
2008-11-06 11:10:00,38.0,38.05,37.9,37.9,281000.0,33.1774,33.2211,33.0901,33.0901,281000.0
2008-11-06 11:20:00,37.9,37.99,37.79,37.93,48100.0,33.0901,33.1687,32.9941,33.1163,48100.0
2008-11-06 11:30:00,37.9,37.96,37.81,37.95,156800.0,33.0901,33.1425,33.0115,33.1338,156800.0
2008-11-06 11:40:00,37.92,38.03,37.83,37.89,35600.0,33.1076,33.2036,33.029,33.0814,35600.0
2008-11-06 11:50:00,37.88,37.93,37.76,37.85,58500.0,33.0727,33.1163,32.9679,33.0465,58500.0
2008-11-06 12:00:00,37.85,38.0,37.8,37.88,72200.0,33.0465,33.1774,33.0028,33.0727,72200.0
2008-11-06 12:10:00,37.86,38.0,37.78,37.84,40600.0,33.0552,33.1774,32.9853,33.0377,40600.0
2008-11-06 12:20:00,37.85,37.86,37.56,37.56,73100.0,33.0465,33.0552,32.7933,32.7933,73100.0
2008-11-06 12:30:00,37.55,37.58,37.31,37.32,47600.0,32.7845,32.8107,32.575,32.5837,47600.0
2008-11-06 12:40:00,37.32,37.56,37.26,37.49,40600.0,32.5837,32.7933,32.5313,32.7321,40600.0
2008-11-06 12:50:00,37.45,37.61,37.41,37.54,100200.0,32.6972,32.8369,32.6623,32.7758,100200.0
2008-11-06 13:00:00,37.56,37.63,37.46,37.6,78800.0,32.7933,32.8544,32.706,32.8282,78800.0
2008-11-06 13:10:00,37.59,37.62,37.3,37.33,170500.0,32.8195,32.8457,32.5663,32.5925,170500.0
2008-11-06 13:20:00,37.34,37.51,37.28,37.43,62700.0,32.6012,32.7496,32.5488,32.6798,62700.0
2008-11-06 13:30:00,37.43,37.49,37.36,37.44,48300.0,32.6798,32.7321,32.6186,32.6885,48300.0
2008-11-06 13:40:00,37.44,37.5,37.31,37.48,67200.0,32.6885,32.7409,32.575,32.7234,67200.0
2008-11-06 13:50:00,37.47,37.51,37.35,37.5,63500.0,32.7147,32.7496,32.6099,32.7409,63500.0
2008-11-06 14:00:00,37.49,37.6,37.41,37.58,89900.0,32.7321,32.8282,32.6623,32.8107,89900.0
2008-11-06 14:10:00,37.54,37.7,37.47,37.65,84600.0,32.7758,32.9155,32.7147,32.8718,84600.0
2008-11-06 14:20:00,37.66,37.69,37.45,37.59,88000.0,32.8806,32.9068,32.6972,32.8195,88000.0
2008-11-06 14:30:00,37.6,37.68,37.46,37.59,188000.0,32.8282,32.898,32.706,32.8195,188000.0
2008-11-06 14:40:00,37.59,37.77,37.46,37.57,320300.0,32.8195,32.9766,32.706,32.802,320300.0
2008-11-06 14:50:00,37.57,37.62,37.31,37.45,68400.0,32.802,32.8457,32.575,32.6972,68400.0
2008-11-06 15:00:00,37.47,37.55,37.05,37.11,71000.0,32.7147,32.7845,32.348,32.4004,71000.0
2008-11-06 15:10:00,37.09,37.27,37.0,37.26,54700.0,32.3829,32.5401,32.3043,32.5313,54700.0
2008-11-06 15:20:00,37.27,37.36,37.12,37.29,136200.0,32.5401,32.6186,32.4091,32.5575,136200.0
2008-11-06 15:30:00,37.3,37.58,37.18,37.24,138800.0,32.5663,32.8107,32.4615,32.5139,138800.0
2008-11-06 15:40:00,37.23,37.71,37.14,37.56,323400.0,32.5051,32.9242,32.4266,32.7933,323400.0
2008-11-06 15:50:00,37.58,38.18,37.5,37.99,867300.0,32.8107,33.3346,32.7409,33.1687,867300.0
2008-11-07 09:30:00,38.38,38.38,37.2,37.63,103400.0,33.5092,33.5092,32.479,32.8544,103400.0
2008-11-07 09:40:00,37.64,37.73,37.22,37.39,58300.0,32.8631,32.9417,32.4964,32.6448,58300.0
2008-11-07 09:50:00,37.41,37.45,37.1,37.14,76200.0,32.6623,32.6972,32.3916,32.4266,76200.0
2008-11-07 10:00:00,37.13,37.5,37.13,37.4,130700.0,32.4178,32.7409,32.4178,32.6536,130700.0
2008-11-07 10:10:00,37.42,37.55,37.29,37.47,89600.0,32.671,32.7845,32.5575,32.7147,89600.0
2008-11-07 10:20:00,37.44,37.52,37.32,37.48,73000.0,32.6885,32.7583,32.5837,32.7234,73000.0
2008-11-07 10:30:00,37.48,37.82,37.39,37.73,58400.0,32.7234,33.0203,32.6448,32.9417,58400.0
2008-11-07 10:40:00,37.74,37.98,37.57,37.86,62500.0,32.9504,33.16,32.802,33.0552,62500.0
2008-11-07 10:50:00,37.84,38.25,37.81,38.25,333700.0,33.0377,33.3957,33.0115,33.3957,333700.0
2008-11-07 11:00:00,38.24,38.32,38.16,38.32,304900.0,33.387,33.4568,33.3171,33.4568,304900.0
2008-11-07 11:10:00,38.3,38.35,38.09,38.18,82700.0,33.4394,33.483,33.256,33.3346,82700.0
2008-11-07 11:20:00,38.18,38.24,37.94,38.08,53800.0,33.3346,33.387,33.125,33.2473,53800.0
2008-11-07 11:30:00,38.1,38.11,37.99,38.07,27400.0,33.2647,33.2735,33.1687,33.2385,27400.0
2008-11-07 11:40:00,38.07,38.14,37.98,38.03,33700.0,33.2385,33.2997,33.16,33.2036,33700.0
2008-11-07 11:50:00,38.02,38.17,37.98,38.12,37300.0,33.1949,33.3259,33.16,33.2822,37300.0
2008-11-07 12:00:00,38.1,38.12,37.98,38.01,71800.0,33.2647,33.2822,33.16,33.1862,71800.0
2008-11-07 12:10:00,38.0,38.03,37.83,37.86,52400.0,33.1774,33.2036,33.029,33.0552,52400.0
2008-11-07 12:20:00,37.84,37.85,37.77,37.79,24100.0,33.0377,33.0465,32.9766,32.9941,24100.0
2008-11-07 12:30:00,37.78,37.86,37.69,37.78,36500.0,32.9853,33.0552,32.9068,32.9853,36500.0
2008-11-07 12:40:00,37.76,37.93,37.76,37.89,42100.0,32.9679,33.1163,32.9679,33.0814,42100.0
2008-11-07 12:50:00,37.89,37.98,37.79,37.83,44400.0,33.0814,33.16,32.9941,33.029,44400.0
2008-11-07 13:00:00,37.83,37.92,37.81,37.88,41600.0,33.029,33.1076,33.0115,33.0727,41600.0
2008-11-07 13:10:00,37.87,37.92,37.76,37.79,41100.0,33.0639,33.1076,32.9679,32.9941,41100.0
2008-11-07 13:20:00,37.79,37.94,37.77,37.91,39600.0,32.9941,33.125,32.9766,33.0988,39600.0
2008-11-07 13:30:00,37.92,37.95,37.69,37.73,26100.0,33.1076,33.1338,32.9068,32.9417,26100.0
2008-11-07 13:40:00,37.72,37.83,37.72,37.81,33800.0,32.933,33.029,32.933,33.0115,33800.0
2008-11-07 13:50:00,37.84,38.09,37.79,38.09,33500.0,33.0377,33.256,32.9941,33.256,33500.0
2008-11-07 14:00:00,38.1,38.1,37.95,38.0,86800.0,33.2647,33.2647,33.1338,33.1774,86800.0
2008-11-07 14:10:00,38.02,38.17,38.0,38.15,35200.0,33.1949,33.3259,33.1774,33.3084,35200.0
2008-11-07 14:20:00,38.14,38.17,38.0,38.05,45600.0,33.2997,33.3259,33.1774,33.2211,45600.0
2008-11-07 14:30:00,38.07,38.39,38.05,38.38,40200.0,33.2385,33.5179,33.2211,33.5092,40200.0
2008-11-07 14:40:00,38.36,38.4,38.24,38.27,143000.0,33.4917,33.5267,33.387,33.4132,143000.0
2008-11-07 14:50:00,38.25,38.41,38.06,38.12,185800.0,33.3957,33.5354,33.2298,33.2822,185800.0
2008-11-07 15:00:00,38.15,38.25,37.99,38.08,122500.0,33.3084,33.3957,33.1687,33.2473,122500.0
2008-11-07 15:10:00,38.09,38.17,38.0,38.1,66900.0,33.256,33.3259,33.1774,33.2647,66900.0
2008-11-07 15:20:00,38.1,38.17,38.0,38.11,103500.0,33.2647,33.3259,33.1774,33.2735,103500.0
2008-11-07 15:30:00,38.13,38.2,38.04,38.08,173100.0,33.2909,33.352,33.2123,33.2473,173100.0
2008-11-07 15:40:00,38.06,38.18,37.97,38.04,357400.0,33.2298,33.3346,33.1512,33.2123,357400.0
2008-11-07 15:50:00,38.04,38.3,38.02,38.24,388400.0,33.2123,33.4394,33.1949,33.387,388400.0
2008-11-10 09:30:00,38.46,39.54,37.76,38.58,119800.0,33.579,34.522,32.9679,33.6838,119800.0
2008-11-10 09:40:00,38.62,38.74,38.59,38.62,66400.0,33.7187,33.8235,33.6925,33.7187,66400.0
2008-11-10 09:50:00,38.63,38.64,38.43,38.5,225100.0,33.7275,33.7362,33.5529,33.614,225100.0
2008-11-10 10:00:00,38.5,38.53,38.34,38.5,67200.0,33.614,33.6402,33.4743,33.614,67200.0
2008-11-10 10:10:00,38.5,38.55,38.39,38.43,39300.0,33.614,33.6576,33.5179,33.5529,39300.0
2008-11-10 10:20:00,38.43,38.53,38.34,38.43,45900.0,33.5529,33.6402,33.4743,33.5529,45900.0
2008-11-10 10:30:00,38.39,38.46,38.33,38.43,45200.0,33.5179,33.579,33.4655,33.5529,45200.0
2008-11-10 10:40:00,38.42,38.46,38.26,38.26,29600.0,33.5441,33.579,33.4044,33.4044,29600.0
2008-11-10 10:50:00,38.25,38.35,38.22,38.28,15800.0,33.3957,33.483,33.3695,33.4219,15800.0
2008-11-10 11:00:00,38.26,38.27,38.13,38.22,17500.0,33.4044,33.4132,33.2909,33.3695,17500.0
2008-11-10 11:10:00,38.23,38.3,38.15,38.25,23000.0,33.3782,33.4394,33.3084,33.3957,23000.0
2008-11-10 11:20:00,38.25,38.43,38.22,38.31,13300.0,33.3957,33.5529,33.3695,33.4481,13300.0
2008-11-10 11:30:00,38.31,38.35,38.2,38.34,30800.0,33.4481,33.483,33.352,33.4743,30800.0
2008-11-10 11:40:00,38.34,38.35,38.08,38.08,25800.0,33.4743,33.483,33.2473,33.2473,25800.0
2008-11-10 11:50:00,38.08,38.09,37.89,37.94,33700.0,33.2473,33.256,33.0814,33.125,33700.0
2008-11-10 12:00:00,37.92,38.08,37.89,38.0,29000.0,33.1076,33.2473,33.0814,33.1774,29000.0
2008-11-10 12:10:00,38.0,38.09,37.93,37.97,24400.0,33.1774,33.256,33.1163,33.1512,24400.0
2008-11-10 12:20:00,37.99,38.02,37.88,37.88,27100.0,33.1687,33.1949,33.0727,33.0727,27100.0
2008-11-10 12:30:00,37.88,37.89,37.61,37.61,45500.0,33.0727,33.0814,32.8369,32.8369,45500.0
2008-11-10 12:40:00,37.6,37.72,37.55,37.65,33800.0,32.8282,32.933,32.7845,32.8718,33800.0
2008-11-10 12:50:00,37.65,37.69,37.53,37.58,24600.0,32.8718,32.9068,32.7671,32.8107,24600.0
2008-11-10 13:00:00,37.6,37.64,37.49,37.6,32600.0,32.8282,32.8631,32.7321,32.8282,32600.0
2008-11-10 13:10:00,37.6,37.64,37.5,37.53,17500.0,32.8282,32.8631,32.7409,32.7671,17500.0
2008-11-10 13:20:00,37.55,37.63,37.41,37.56,46900.0,32.7845,32.8544,32.6623,32.7933,46900.0
2008-11-10 13:30:00,37.55,37.62,37.44,37.56,26700.0,32.7845,32.8457,32.6885,32.7933,26700.0
2008-11-10 13:40:00,37.54,37.54,37.25,37.35,41000.0,32.7758,32.7758,32.5226,32.6099,41000.0
2008-11-10 13:50:00,37.34,37.5,37.32,37.42,44300.0,32.6012,32.7409,32.5837,32.671,44300.0
2008-11-10 14:00:00,37.42,37.54,37.42,37.46,68000.0,32.671,32.7758,32.671,32.706,68000.0
2008-11-10 14:10:00,37.46,37.54,37.32,37.36,38800.0,32.706,32.7758,32.5837,32.6186,38800.0
2008-11-10 14:20:00,37.39,37.48,37.24,37.38,30800.0,32.6448,32.7234,32.5139,32.6361,30800.0
2008-11-10 14:30:00,37.36,37.37,37.17,37.24,36600.0,32.6186,32.6274,32.4528,32.5139,36600.0
2008-11-10 14:40:00,37.23,37.27,37.02,37.02,72800.0,32.5051,32.5401,32.3218,32.3218,72800.0
2008-11-10 14:50:00,37.04,37.06,36.95,37.01,80400.0,32.3393,32.3567,32.2607,32.3131,80400.0
2008-11-10 15:00:00,37.01,37.02,36.78,36.88,110900.0,32.3131,32.3218,32.1123,32.1996,110900.0
2008-11-10 15:10:00,36.87,37.0,36.71,36.74,133800.0,32.1908,32.3043,32.0511,32.0773,133800.0
2008-11-10 15:20:00,36.75,36.87,36.66,36.75,153100.0,32.0861,32.1908,32.0075,32.0861,153100.0
2008-11-10 15:30:00,36.78,36.99,36.68,36.77,156200.0,32.1123,32.2956,32.0249,32.1035,156200.0
2008-11-10 15:40:00,36.77,37.1,36.75,36.9,172300.0,32.1035,32.3916,32.0861,32.217,172300.0
2008-11-10 15:50:00,36.89,37.2,36.88,37.17,238400.0,32.2083,32.479,32.1996,32.4528,238400.0
2008-11-11 09:30:00,36.74,36.74,36.03,36.13,46400.0,32.0773,32.0773,31.4574,31.5447,46400.0
2008-11-11 09:40:00,36.13,36.14,35.8,35.92,65400.0,31.5447,31.5535,31.2566,31.3614,65400.0
2008-11-11 09:50:00,35.9,35.91,35.46,35.52,50100.0,31.3439,31.3527,30.9598,31.0122,50100.0
2008-11-11 10:00:00,35.52,35.53,35.4,35.48,51200.0,31.0122,31.0209,30.9074,30.9772,51200.0
2008-11-11 10:10:00,35.46,35.71,35.45,35.67,42200.0,30.9598,31.178,30.951,31.1431,42200.0
2008-11-11 10:20:00,35.7,35.78,35.55,35.56,48400.0,31.1693,31.2392,31.0384,31.0471,48400.0
2008-11-11 10:30:00,35.56,35.76,35.49,35.52,62200.0,31.0471,31.2217,30.986,31.0122,62200.0
2008-11-11 10:40:00,35.5,35.57,35.37,35.4,109400.0,30.9947,31.0558,30.8812,30.9074,109400.0
2008-11-11 10:50:00,35.4,35.53,35.3,35.32,39300.0,30.9074,31.0209,30.8201,30.8375,39300.0
2008-11-11 11:00:00,35.29,35.32,35.21,35.32,33800.0,30.8114,30.8375,30.7415,30.8375,33800.0
2008-11-11 11:10:00,35.32,35.43,35.29,35.37,45500.0,30.8375,30.9336,30.8114,30.8812,45500.0
2008-11-11 11:20:00,35.36,35.47,35.36,35.4,39300.0,30.8725,30.9685,30.8725,30.9074,39300.0
2008-11-11 11:30:00,35.41,35.51,35.34,35.45,42800.0,30.9161,31.0034,30.855,30.951,42800.0
2008-11-11 11:40:00,35.46,35.79,35.41,35.64,21000.0,30.9598,31.2479,30.9161,31.1169,21000.0
2008-11-11 11:50:00,35.62,35.68,35.56,35.57,30400.0,31.0995,31.1519,31.0471,31.0558,30400.0
2008-11-11 12:00:00,35.55,35.66,35.54,35.6,25300.0,31.0384,31.1344,31.0296,31.082,25300.0
2008-11-11 12:10:00,35.6,35.65,35.51,35.51,14200.0,31.082,31.1257,31.0034,31.0034,14200.0
2008-11-11 12:20:00,35.5,35.64,35.5,35.57,20900.0,30.9947,31.1169,30.9947,31.0558,20900.0
2008-11-11 12:30:00,35.57,35.72,35.56,35.7,16400.0,31.0558,31.1868,31.0471,31.1693,16400.0
2008-11-11 12:40:00,35.71,35.77,35.61,35.61,14400.0,31.178,31.2304,31.0907,31.0907,14400.0
2008-11-11 12:50:00,35.61,35.88,35.61,35.88,21700.0,31.0907,31.3265,31.0907,31.3265,21700.0
2008-11-11 13:00:00,35.89,35.91,35.77,35.82,20500.0,31.3352,31.3527,31.2304,31.2741,20500.0
2008-11-11 13:10:00,35.83,35.91,35.8,35.87,26900.0,31.2828,31.3527,31.2566,31.3177,26900.0
2008-11-11 13:20:00,35.87,35.89,35.7,35.7,17600.0,31.3177,31.3352,31.1693,31.1693,17600.0
2008-11-11 13:30:00,35.75,35.75,35.52,35.53,30900.0,31.213,31.213,31.0122,31.0209,30900.0
2008-11-11 13:40:00,35.53,35.72,35.52,35.64,21600.0,31.0209,31.1868,31.0122,31.1169,21600.0
2008-11-11 13:50:00,35.63,35.98,35.53,35.93,110200.0,31.1082,31.4138,31.0209,31.3701,110200.0
2008-11-11 14:00:00,35.96,36.07,35.75,35.78,84400.0,31.3963,31.4924,31.213,31.2392,84400.0
2008-11-11 14:10:00,35.79,35.97,35.77,35.97,32600.0,31.2479,31.4051,31.2304,31.4051,32600.0
2008-11-11 14:20:00,36.0,36.46,36.0,36.37,49400.0,31.4312,31.8329,31.4312,31.7543,49400.0
2008-11-11 14:30:00,36.41,36.51,36.32,36.36,45800.0,31.7892,31.8765,31.7106,31.7456,45800.0
2008-11-11 14:40:00,36.35,36.37,36.24,36.28,77800.0,31.7368,31.7543,31.6408,31.6757,77800.0
2008-11-11 14:50:00,36.28,36.28,36.03,36.06,103200.0,31.6757,31.6757,31.4574,31.4836,103200.0
2008-11-11 15:00:00,36.06,36.22,36.06,36.15,74200.0,31.4836,31.6233,31.4836,31.5622,74200.0
2008-11-11 15:10:00,36.15,36.31,36.09,36.31,88700.0,31.5622,31.7019,31.5098,31.7019,88700.0
2008-11-11 15:20:00,36.32,36.37,36.21,36.29,112900.0,31.7106,31.7543,31.6146,31.6844,112900.0
2008-11-11 15:30:00,36.29,36.29,35.86,35.89,234300.0,31.6844,31.6844,31.309,31.3352,234300.0
2008-11-11 15:40:00,35.88,36.23,35.88,36.18,163700.0,31.3265,31.6321,31.3265,31.5884,163700.0
2008-11-11 15:50:00,36.18,36.41,36.16,36.26,290400.0,31.5884,31.7892,31.5709,31.6582,290400.0
2008-11-12 09:30:00,35.75,35.75,35.21,35.53,111800.0,31.213,31.213,30.7415,31.0209,111800.0
2008-11-12 09:40:00,35.54,35.74,35.45,35.69,68900.0,31.0296,31.2042,30.951,31.1606,68900.0
2008-11-12 09:50:00,35.69,35.84,35.68,35.77,45500.0,31.1606,31.2916,31.1519,31.2304,45500.0
2008-11-12 10:00:00,35.76,35.85,35.65,35.71,62400.0,31.2217,31.3003,31.1257,31.178,62400.0
2008-11-12 10:10:00,35.68,35.87,35.64,35.68,55200.0,31.1519,31.3177,31.1169,31.1519,55200.0
2008-11-12 10:20:00,35.71,35.86,35.56,35.6,51000.0,31.178,31.309,31.0471,31.082,51000.0
2008-11-12 10:30:00,35.59,35.62,35.27,35.35,80000.0,31.0733,31.0995,30.7939,30.8637,80000.0
2008-11-12 10:40:00,35.37,35.51,35.32,35.51,65600.0,30.8812,31.0034,30.8375,31.0034,65600.0
2008-11-12 10:50:00,35.48,35.6,35.39,35.45,48400.0,30.9772,31.082,30.8987,30.951,48400.0
2008-11-12 11:00:00,35.47,35.48,35.24,35.39,41700.0,30.9685,30.9772,30.7677,30.8987,41700.0
2008-11-12 11:10:00,35.37,35.54,35.28,35.46,60700.0,30.8812,31.0296,30.8026,30.9598,60700.0
2008-11-12 11:20:00,35.45,35.58,35.36,35.53,42400.0,30.951,31.0645,30.8725,31.0209,42400.0
2008-11-12 11:30:00,35.57,35.64,35.39,35.39,61700.0,31.0558,31.1169,30.8987,30.8987,61700.0
2008-11-12 11:40:00,35.39,35.5,35.35,35.4,56200.0,30.8987,30.9947,30.8637,30.9074,56200.0
2008-11-12 11:50:00,35.4,35.51,35.32,35.42,43400.0,30.9074,31.0034,30.8375,30.9249,43400.0
2008-11-12 12:00:00,35.41,35.48,35.25,35.31,52000.0,30.9161,30.9772,30.7764,30.8288,52000.0
2008-11-12 12:10:00,35.3,35.38,35.1,35.1,45400.0,30.8201,30.8899,30.6455,30.6455,45400.0
2008-11-12 12:20:00,35.09,35.18,35.05,35.14,47700.0,30.6367,30.7153,30.6018,30.6804,47700.0
2008-11-12 12:30:00,35.14,35.25,35.13,35.17,25900.0,30.6804,30.7764,30.6717,30.7066,25900.0
2008-11-12 12:40:00,35.17,35.21,35.02,35.09,38100.0,30.7066,30.7415,30.5756,30.6367,38100.0
2008-11-12 12:50:00,35.08,35.18,35.01,35.18,31600.0,30.628,30.7153,30.5669,30.7153,31600.0
2008-11-12 13:00:00,35.16,35.18,35.0,35.0,29700.0,30.6978,30.7153,30.5582,30.5582,29700.0
2008-11-12 13:10:00,35.01,35.02,34.81,34.87,57600.0,30.5669,30.5756,30.3923,30.4447,57600.0
2008-11-12 13:20:00,34.87,34.92,34.8,34.87,52800.0,30.4447,30.4883,30.3835,30.4447,52800.0
2008-11-12 13:30:00,34.88,34.88,34.71,34.77,60100.0,30.4534,30.4534,30.305,30.3573,60100.0
2008-11-12 13:40:00,34.77,34.88,34.74,34.82,42500.0,30.3573,30.4534,30.3312,30.401,42500.0
2008-11-12 13:50:00,34.82,34.85,34.53,34.55,46500.0,30.401,30.4272,30.1478,30.1653,46500.0
2008-11-12 14:00:00,34.55,34.59,34.38,34.57,157000.0,30.1653,30.2002,30.0168,30.1827,157000.0
2008-11-12 14:10:00,34.55,34.65,34.52,34.58,62200.0,30.1653,30.2526,30.1391,30.1915,62200.0
2008-11-12 14:20:00,34.56,34.74,34.56,34.64,58800.0,30.174,30.3312,30.174,30.2438,58800.0
2008-11-12 14:30:00,34.64,34.75,34.58,34.65,64600.0,30.2438,30.3399,30.1915,30.2526,64600.0
2008-11-12 14:40:00,34.64,34.86,34.59,34.68,60900.0,30.2438,30.4359,30.2002,30.2788,60900.0
2008-11-12 14:50:00,34.68,34.69,34.53,34.54,37100.0,30.2788,30.2875,30.1478,30.1565,37100.0
2008-11-12 15:00:00,34.55,34.55,34.35,34.37,81400.0,30.1653,30.1653,29.9906,30.0081,81400.0
2008-11-12 15:10:00,34.35,34.48,34.29,34.43,122200.0,29.9906,30.1041,29.9383,30.0605,122200.0
2008-11-12 15:20:00,34.43,34.44,34.17,34.28,75400.0,30.0605,30.0692,29.8335,29.9295,75400.0
2008-11-12 15:30:00,34.27,34.41,34.12,34.13,140200.0,29.9208,30.043,29.7898,29.7986,140200.0
2008-11-12 15:40:00,34.15,34.24,33.96,34.08,280100.0,29.816,29.8946,29.6501,29.7549,280100.0
2008-11-12 15:50:00,34.06,34.16,33.96,34.09,247400.0,29.7374,29.8248,29.6501,29.7636,247400.0
2008-11-13 09:30:00,34.4,34.68,34.17,34.6,58100.0,30.0343,30.2788,29.8335,30.2089,58100.0
2008-11-13 09:40:00,34.61,34.62,34.27,34.52,47900.0,30.2176,30.2264,29.9208,30.1391,47900.0
2008-11-13 09:50:00,34.51,34.54,34.16,34.22,65100.0,30.1303,30.1565,29.8248,29.8771,65100.0
2008-11-13 10:00:00,34.21,34.33,34.07,34.15,77400.0,29.8684,29.9732,29.7462,29.816,77400.0
2008-11-13 10:10:00,34.15,34.67,34.15,34.62,56600.0,29.816,30.27,29.816,30.2264,56600.0
2008-11-13 10:20:00,34.62,34.99,34.61,34.95,103000.0,30.2264,30.5494,30.2176,30.5145,103000.0
2008-11-13 10:30:00,34.95,35.09,34.87,34.93,87100.0,30.5145,30.6367,30.4447,30.497,87100.0
2008-11-13 10:40:00,34.93,34.93,34.45,34.61,95600.0,30.497,30.497,30.078,30.2176,95600.0
2008-11-13 10:50:00,34.6,34.8,34.59,34.77,67700.0,30.2089,30.3835,30.2002,30.3573,67700.0
2008-11-13 11:00:00,34.77,34.87,34.42,34.44,84500.0,30.3573,30.4447,30.0518,30.0692,84500.0
2008-11-13 11:10:00,34.44,34.49,34.29,34.32,47900.0,30.0692,30.1129,29.9383,29.9645,47900.0
2008-11-13 11:20:00,34.29,34.48,34.19,34.45,72800.0,29.9383,30.1041,29.851,30.078,72800.0
2008-11-13 11:30:00,34.47,34.58,34.39,34.44,51500.0,30.0954,30.1915,30.0256,30.0692,51500.0
2008-11-13 11:40:00,34.45,34.63,34.42,34.46,53600.0,30.078,30.2351,30.0518,30.0867,53600.0
2008-11-13 11:50:00,34.45,34.6,34.4,34.47,36100.0,30.078,30.2089,30.0343,30.0954,36100.0
2008-11-13 12:00:00,34.52,34.61,34.43,34.52,54600.0,30.1391,30.2176,30.0605,30.1391,54600.0
2008-11-13 12:10:00,34.54,34.6,34.42,34.42,33700.0,30.1565,30.2089,30.0518,30.0518,33700.0
2008-11-13 12:20:00,34.41,34.44,34.24,34.3,33900.0,30.043,30.0692,29.8946,29.947,33900.0
2008-11-13 12:30:00,34.31,34.37,34.08,34.14,62800.0,29.9557,30.0081,29.7549,29.8073,62800.0
2008-11-13 12:40:00,34.14,34.16,33.9,33.92,65200.0,29.8073,29.8248,29.5978,29.6152,65200.0
2008-11-13 12:50:00,33.95,34.03,33.32,33.32,108300.0,29.6414,29.7113,29.0914,29.0914,108300.0
2008-11-13 13:00:00,33.31,33.58,33.11,33.39,129700.0,29.0826,29.3184,28.908,29.1525,129700.0
2008-11-13 13:10:00,33.39,33.66,33.32,33.5,97800.0,29.1525,29.3882,29.0914,29.2485,97800.0
2008-11-13 13:20:00,33.51,33.68,33.42,33.66,58900.0,29.2573,29.4057,29.1787,29.3882,58900.0
2008-11-13 13:30:00,33.69,33.84,33.44,33.6,108900.0,29.4144,29.5454,29.1961,29.3358,108900.0
2008-11-13 13:40:00,33.61,34.09,33.54,33.66,141100.0,29.3446,29.7636,29.2834,29.3882,141100.0
2008-11-13 13:50:00,33.67,34.28,33.57,33.95,122200.0,29.3969,29.9295,29.3096,29.6414,122200.0
2008-11-13 14:00:00,33.97,34.03,33.66,33.78,88200.0,29.6589,29.7113,29.3882,29.493,88200.0
2008-11-13 14:10:00,33.86,34.04,33.74,33.76,88200.0,29.5628,29.72,29.4581,29.4755,88200.0
2008-11-13 14:20:00,33.73,34.53,33.73,34.39,101100.0,29.4493,30.1478,29.4493,30.0256,101100.0
2008-11-13 14:30:00,34.39,34.93,34.37,34.86,129500.0,30.0256,30.497,30.0081,30.4359,129500.0
2008-11-13 14:40:00,34.87,35.0,34.67,34.85,131400.0,30.4447,30.5582,30.27,30.4272,131400.0
2008-11-13 14:50:00,34.86,35.06,34.66,34.67,124700.0,30.4359,30.6105,30.2613,30.27,124700.0
2008-11-13 15:00:00,34.69,34.85,34.29,34.32,116100.0,30.2875,30.4272,29.9383,29.9645,116100.0
2008-11-13 15:10:00,34.34,34.84,34.34,34.7,129100.0,29.9819,30.4185,29.9819,30.2962,129100.0
2008-11-13 15:20:00,34.68,35.29,34.58,35.27,238900.0,30.2788,30.8114,30.1915,30.7939,238900.0
2008-11-13 15:30:00,35.24,35.56,35.15,35.39,210200.0,30.7677,31.0471,30.6891,30.8987,210200.0
2008-11-13 15:40:00,35.42,35.8,35.39,35.65,220100.0,30.9249,31.2566,30.8987,31.1257,220100.0
2008-11-13 15:50:00,35.62,36.28,35.54,36.2,278900.0,31.0995,31.6757,31.0296,31.6059,278900.0
2008-11-14 09:30:00,35.67,35.9,35.07,35.68,54900.0,31.1431,31.3439,30.6193,31.1519,54900.0
2008-11-14 09:40:00,35.76,36.13,35.73,35.98,31800.0,31.2217,31.5447,31.1955,31.4138,31800.0
2008-11-14 09:50:00,36.02,36.44,35.98,36.29,39900.0,31.4487,31.8154,31.4138,31.6844,39900.0
2008-11-14 10:00:00,36.31,36.41,35.86,35.88,51600.0,31.7019,31.7892,31.309,31.3265,51600.0
2008-11-14 10:10:00,35.9,35.91,35.51,35.51,32300.0,31.3439,31.3527,31.0034,31.0034,32300.0
2008-11-14 10:20:00,35.49,35.74,35.46,35.73,27900.0,30.986,31.2042,30.9598,31.1955,27900.0
2008-11-14 10:30:00,35.76,35.79,35.58,35.58,30000.0,31.2217,31.2479,31.0645,31.0645,30000.0
2008-11-14 10:40:00,35.58,35.58,35.34,35.56,19200.0,31.0645,31.0645,30.855,31.0471,19200.0
2008-11-14 10:50:00,35.56,35.66,35.55,35.61,21400.0,31.0471,31.1344,31.0384,31.0907,21400.0
2008-11-14 11:00:00,35.6,35.61,35.39,35.57,36500.0,31.082,31.0907,30.8987,31.0558,36500.0
2008-11-14 11:10:00,35.57,35.73,35.5,35.68,37100.0,31.0558,31.1955,30.9947,31.1519,37100.0
2008-11-14 11:20:00,35.68,35.69,35.42,35.43,41800.0,31.1519,31.1606,30.9249,30.9336,41800.0
2008-11-14 11:30:00,35.41,35.63,35.3,35.48,88000.0,30.9161,31.1082,30.8201,30.9772,88000.0
2008-11-14 11:40:00,35.46,35.48,35.3,35.35,77100.0,30.9598,30.9772,30.8201,30.8637,77100.0
2008-11-14 11:50:00,35.35,35.53,35.35,35.52,101100.0,30.8637,31.0209,30.8637,31.0122,101100.0
2008-11-14 12:00:00,35.54,35.56,35.44,35.53,75200.0,31.0296,31.0471,30.9423,31.0209,75200.0
2008-11-14 12:10:00,35.52,35.66,35.51,35.61,88200.0,31.0122,31.1344,31.0034,31.0907,88200.0
2008-11-14 12:20:00,35.61,35.75,35.57,35.74,31600.0,31.0907,31.213,31.0558,31.2042,31600.0
2008-11-14 12:30:00,35.72,35.95,35.68,35.93,30100.0,31.1868,31.3876,31.1519,31.3701,30100.0
2008-11-14 12:40:00,35.94,36.14,35.86,36.05,67000.0,31.3789,31.5535,31.309,31.4749,67000.0
2008-11-14 12:50:00,36.06,36.23,36.0,36.05,77100.0,31.4836,31.6321,31.4312,31.4749,77100.0
2008-11-14 13:00:00,36.05,36.09,35.95,35.98,67400.0,31.4749,31.5098,31.3876,31.4138,67400.0
2008-11-14 13:10:00,35.97,36.05,35.81,36.05,33200.0,31.4051,31.4749,31.2654,31.4749,33200.0
2008-11-14 13:20:00,36.02,36.24,35.86,36.24,47200.0,31.4487,31.6408,31.309,31.6408,47200.0
2008-11-14 13:30:00,36.24,36.35,36.14,36.16,49300.0,31.6408,31.7368,31.5535,31.5709,49300.0
2008-11-14 13:40:00,36.16,36.22,35.97,36.04,39600.0,31.5709,31.6233,31.4051,31.4662,39600.0
2008-11-14 13:50:00,36.07,36.31,36.06,36.11,48300.0,31.4924,31.7019,31.4836,31.5273,48300.0
2008-11-14 14:00:00,36.09,36.34,36.0,36.27,80000.0,31.5098,31.7281,31.4312,31.667,80000.0
2008-11-14 14:10:00,36.26,36.56,36.17,36.56,102300.0,31.6582,31.9202,31.5797,31.9202,102300.0
2008-11-14 14:20:00,36.56,36.6,36.22,36.24,131100.0,31.9202,31.9551,31.6233,31.6408,131100.0
2008-11-14 14:30:00,36.24,36.32,36.01,36.27,127000.0,31.6408,31.7106,31.44,31.667,127000.0
2008-11-14 14:40:00,36.27,36.57,36.26,36.34,142200.0,31.667,31.9289,31.6582,31.7281,142200.0
2008-11-14 14:50:00,36.32,36.56,36.26,36.52,198100.0,31.7106,31.9202,31.6582,31.8853,198100.0
2008-11-14 15:00:00,36.52,36.67,36.32,36.48,197500.0,31.8853,32.0162,31.7106,31.8503,197500.0
2008-11-14 15:10:00,36.45,36.56,36.12,36.17,79500.0,31.8241,31.9202,31.536,31.5797,79500.0
2008-11-14 15:20:00,36.19,36.39,36.06,36.13,82000.0,31.5971,31.7717,31.4836,31.5447,82000.0
2008-11-14 15:30:00,36.11,36.23,35.64,35.94,128700.0,31.5273,31.6321,31.1169,31.3789,128700.0
2008-11-14 15:40:00,35.94,36.06,35.7,35.95,139000.0,31.3789,31.4836,31.1693,31.3876,139000.0
2008-11-14 15:50:00,35.95,35.98,35.24,35.26,205300.0,31.3876,31.4138,30.7677,30.7852,205300.0
2008-11-17 09:30:00,34.93,35.15,34.2,34.85,75700.0,30.497,30.6891,29.8597,30.4272,75700.0
2008-11-17 09:40:00,34.85,35.02,34.6,34.78,74400.0,30.4272,30.5756,30.2089,30.3661,74400.0
2008-11-17 09:50:00,34.78,34.97,34.63,34.92,77800.0,30.3661,30.532,30.2351,30.4883,77800.0
2008-11-17 10:00:00,34.94,35.04,34.74,34.8,45000.0,30.5058,30.5931,30.3312,30.3835,45000.0
2008-11-17 10:10:00,34.82,34.91,34.6,34.69,78200.0,30.401,30.4796,30.2089,30.2875,78200.0
2008-11-17 10:20:00,34.68,34.81,34.64,34.79,70700.0,30.2788,30.3923,30.2438,30.3748,70700.0
2008-11-17 10:30:00,34.79,34.84,34.7,34.83,64900.0,30.3748,30.4185,30.2962,30.4097,64900.0
2008-11-17 10:40:00,34.78,34.88,34.65,34.82,41300.0,30.3661,30.4534,30.2526,30.401,41300.0
2008-11-17 10:50:00,34.82,34.82,34.58,34.72,36100.0,30.401,30.401,30.1915,30.3137,36100.0
2008-11-17 11:00:00,34.72,35.06,34.72,35.02,24400.0,30.3137,30.6105,30.3137,30.5756,24400.0
2008-11-17 11:10:00,35.02,35.13,34.99,35.06,29800.0,30.5756,30.6717,30.5494,30.6105,29800.0
2008-11-17 11:20:00,35.03,35.09,34.98,35.04,65000.0,30.5843,30.6367,30.5407,30.5931,65000.0
2008-11-17 11:30:00,35.04,35.27,34.99,34.99,119900.0,30.5931,30.7939,30.5494,30.5494,119900.0
2008-11-17 11:40:00,34.99,35.0,34.66,34.91,126100.0,30.5494,30.5582,30.2613,30.4796,126100.0
2008-11-17 11:50:00,34.91,35.01,34.86,34.89,117000.0,30.4796,30.5669,30.4359,30.4621,117000.0
2008-11-17 12:00:00,34.92,35.09,34.84,35.0,87900.0,30.4883,30.6367,30.4185,30.5582,87900.0
2008-11-17 12:10:00,35.03,35.09,34.94,34.98,62300.0,30.5843,30.6367,30.5058,30.5407,62300.0
2008-11-17 12:20:00,34.99,35.04,34.92,34.98,109600.0,30.5494,30.5931,30.4883,30.5407,109600.0
2008-11-17 12:30:00,34.97,35.01,34.92,34.96,111500.0,30.532,30.5669,30.4883,30.5232,111500.0
2008-11-17 12:40:00,34.97,35.1,34.93,35.08,117900.0,30.532,30.6455,30.497,30.628,117900.0
2008-11-17 12:50:00,35.08,35.24,35.0,35.01,44400.0,30.628,30.7677,30.5582,30.5669,44400.0
2008-11-17 13:00:00,35.0,35.1,34.97,35.09,61100.0,30.5582,30.6455,30.532,30.6367,61100.0
2008-11-17 13:10:00,35.09,35.09,34.98,35.05,47200.0,30.6367,30.6367,30.5407,30.6018,47200.0
2008-11-17 13:20:00,35.05,35.11,34.95,35.04,53700.0,30.6018,30.6542,30.5145,30.5931,53700.0
2008-11-17 13:30:00,35.06,35.06,34.88,34.92,55300.0,30.6105,30.6105,30.4534,30.4883,55300.0
2008-11-17 13:40:00,34.91,34.98,34.85,34.93,39200.0,30.4796,30.5407,30.4272,30.497,39200.0
2008-11-17 13:50:00,34.91,35.1,34.9,35.02,36200.0,30.4796,30.6455,30.4708,30.5756,36200.0
2008-11-17 14:00:00,35.0,35.01,34.75,34.9,52500.0,30.5582,30.5669,30.3399,30.4708,52500.0
2008-11-17 14:10:00,34.91,35.02,34.79,34.93,43300.0,30.4796,30.5756,30.3748,30.497,43300.0
2008-11-17 14:20:00,34.95,34.97,34.68,34.72,59900.0,30.5145,30.532,30.2788,30.3137,59900.0
2008-11-17 14:30:00,34.73,34.93,34.64,34.9,80500.0,30.3224,30.497,30.2438,30.4708,80500.0
2008-11-17 14:40:00,34.86,34.93,34.69,34.72,64300.0,30.4359,30.497,30.2875,30.3137,64300.0
2008-11-17 14:50:00,34.71,34.72,34.47,34.51,78600.0,30.305,30.3137,30.0954,30.1303,78600.0
2008-11-17 15:00:00,34.51,34.76,34.41,34.61,100400.0,30.1303,30.3486,30.043,30.2176,100400.0
2008-11-17 15:10:00,34.58,34.75,34.4,34.61,101900.0,30.1915,30.3399,30.0343,30.2176,101900.0
2008-11-17 15:20:00,34.61,34.73,34.44,34.56,69900.0,30.2176,30.3224,30.0692,30.174,69900.0
2008-11-17 15:30:00,34.56,34.69,34.22,34.42,93100.0,30.174,30.2875,29.8771,30.0518,93100.0
2008-11-17 15:40:00,34.41,34.46,34.15,34.18,174000.0,30.043,30.0867,29.816,29.8422,174000.0
2008-11-17 15:50:00,34.2,34.34,33.99,34.03,224700.0,29.8597,29.9819,29.6763,29.7113,224700.0
2008-11-18 09:30:00,33.96,34.55,33.68,34.02,125500.0,29.6501,30.1653,29.4057,29.7025,125500.0
2008-11-18 09:40:00,34.03,34.28,33.9,34.03,67900.0,29.7113,29.9295,29.5978,29.7113,67900.0
2008-11-18 09:50:00,34.01,34.07,33.76,33.86,82700.0,29.6938,29.7462,29.4755,29.5628,82700.0
2008-11-18 10:00:00,33.84,33.88,33.52,33.55,74800.0,29.5454,29.5803,29.266,29.2922,74800.0
2008-11-18 10:10:00,33.53,33.73,33.52,33.7,93500.0,29.2747,29.4493,29.266,29.4231,93500.0
2008-11-18 10:20:00,33.73,34.12,33.71,34.08,90100.0,29.4493,29.7898,29.4319,29.7549,90100.0
2008-11-18 10:30:00,34.1,34.12,33.78,33.78,72100.0,29.7724,29.7898,29.493,29.493,72100.0
2008-11-18 10:40:00,33.76,33.81,33.57,33.69,98100.0,29.4755,29.5192,29.3096,29.4144,98100.0
2008-11-18 10:50:00,33.69,33.81,33.53,33.61,71000.0,29.4144,29.5192,29.2747,29.3446,71000.0
2008-11-18 11:00:00,33.61,33.66,33.48,33.65,64900.0,29.3446,29.3882,29.2311,29.3795,64900.0
2008-11-18 11:10:00,33.66,33.81,33.6,33.73,43800.0,29.3882,29.5192,29.3358,29.4493,43800.0
2008-11-18 11:20:00,33.73,33.84,33.72,33.8,27900.0,29.4493,29.5454,29.4406,29.5104,27900.0
2008-11-18 11:30:00,33.8,34.07,33.76,34.06,36800.0,29.5104,29.7462,29.4755,29.7374,36800.0
2008-11-18 11:40:00,34.04,34.13,33.83,33.87,41200.0,29.72,29.7986,29.5366,29.5716,41200.0
2008-11-18 11:50:00,33.88,34.11,33.84,33.92,40100.0,29.5803,29.7811,29.5454,29.6152,40100.0
2008-11-18 12:00:00,33.89,33.9,33.67,33.67,44100.0,29.589,29.5978,29.3969,29.3969,44100.0
2008-11-18 12:10:00,33.69,33.7,33.53,33.54,42000.0,29.4144,29.4231,29.2747,29.2834,42000.0
2008-11-18 12:20:00,33.52,33.55,33.36,33.37,48800.0,29.266,29.2922,29.1263,29.135,48800.0
2008-11-18 12:30:00,33.37,33.39,33.23,33.3,46600.0,29.135,29.1525,29.0128,29.0739,46600.0
2008-11-18 12:40:00,33.29,33.34,33.12,33.14,48200.0,29.0652,29.1088,28.9167,28.9342,48200.0
2008-11-18 12:50:00,33.13,33.24,33.08,33.23,41200.0,28.9255,29.0215,28.8818,29.0128,41200.0
2008-11-18 13:00:00,33.21,33.23,33.01,33.13,118300.0,28.9953,29.0128,28.8207,28.9255,118300.0
2008-11-18 13:10:00,33.1,33.18,32.78,32.95,72900.0,28.8993,28.9691,28.6199,28.7683,72900.0
2008-11-18 13:20:00,32.93,33.05,32.93,33.02,28700.0,28.7509,28.8556,28.7509,28.8294,28700.0
2008-11-18 13:30:00,33.0,33.02,32.75,32.81,48400.0,28.812,28.8294,28.5937,28.6461,48400.0
2008-11-18 13:40:00,32.83,32.97,32.54,32.59,75100.0,28.6635,28.7858,28.4104,28.454,75100.0
2008-11-18 13:50:00,32.58,32.92,32.58,32.92,67100.0,28.4453,28.7421,28.4453,28.7421,67100.0
2008-11-18 14:00:00,32.91,32.94,32.54,32.64,92900.0,28.7334,28.7596,28.4104,28.4977,92900.0
2008-11-18 14:10:00,32.64,32.8,32.57,32.68,90200.0,28.4977,28.6374,28.4365,28.5326,90200.0
2008-11-18 14:20:00,32.68,32.98,32.6,32.86,35600.0,28.5326,28.7945,28.4627,28.6897,35600.0
2008-11-18 14:30:00,32.86,32.87,32.68,32.84,43700.0,28.6897,28.6985,28.5326,28.6723,43700.0
2008-11-18 14:40:00,32.83,32.95,32.49,32.53,72700.0,28.6635,28.7683,28.3667,28.4016,72700.0
2008-11-18 14:50:00,32.53,32.76,32.48,32.71,78300.0,28.4016,28.6024,28.358,28.5588,78300.0
2008-11-18 15:00:00,32.72,33.02,32.7,33.02,92100.0,28.5675,28.8294,28.55,28.8294,92100.0
2008-11-18 15:10:00,32.99,33.18,32.88,33.07,89000.0,28.8032,28.9691,28.7072,28.8731,89000.0
2008-11-18 15:20:00,33.06,33.38,32.97,33.13,95700.0,28.8644,29.1437,28.7858,28.9255,95700.0
2008-11-18 15:30:00,33.14,33.36,32.94,33.18,128800.0,28.9342,29.1263,28.7596,28.9691,128800.0
2008-11-18 15:40:00,33.18,33.61,33.18,33.53,202200.0,28.9691,29.3446,28.9691,29.2747,202200.0
2008-11-18 15:50:00,33.51,33.77,33.43,33.75,232700.0,29.2573,29.4843,29.1874,29.4668,232700.0
2008-11-19 09:30:00,33.61,33.97,33.52,33.91,70600.0,29.3446,29.6589,29.266,29.6065,70600.0
2008-11-19 09:40:00,33.93,34.13,33.86,33.89,57600.0,29.6239,29.7986,29.5628,29.589,57600.0
2008-11-19 09:50:00,33.88,33.88,33.45,33.58,67600.0,29.5803,29.5803,29.2049,29.3184,67600.0
2008-11-19 10:00:00,33.57,33.97,33.57,33.94,71500.0,29.3096,29.6589,29.3096,29.6327,71500.0
2008-11-19 10:10:00,33.94,34.01,33.68,33.7,84700.0,29.6327,29.6938,29.4057,29.4231,84700.0
2008-11-19 10:20:00,33.69,33.72,33.44,33.49,54500.0,29.4144,29.4406,29.1961,29.2398,54500.0
2008-11-19 10:30:00,33.54,33.7,33.4,33.66,66600.0,29.2834,29.4231,29.1612,29.3882,66600.0
2008-11-19 10:40:00,33.67,33.69,33.38,33.38,57800.0,29.3969,29.4144,29.1437,29.1437,57800.0
2008-11-19 10:50:00,33.38,33.41,32.91,32.92,65900.0,29.1437,29.1699,28.7334,28.7421,65900.0
2008-11-19 11:00:00,32.92,33.03,32.85,33.03,44000.0,28.7421,28.8382,28.681,28.8382,44000.0
2008-11-19 11:10:00,33.03,33.15,32.79,33.06,32100.0,28.8382,28.9429,28.6286,28.8644,32100.0
2008-11-19 11:20:00,33.06,33.11,32.66,32.7,28400.0,28.8644,28.908,28.5151,28.55,28400.0
2008-11-19 11:30:00,32.7,32.86,32.63,32.84,37800.0,28.55,28.6897,28.4889,28.6723,37800.0
2008-11-19 11:40:00,32.84,32.9,32.69,32.85,56000.0,28.6723,28.7247,28.5413,28.681,56000.0
2008-11-19 11:50:00,32.85,33.2,32.85,33.02,47100.0,28.681,28.9866,28.681,28.8294,47100.0
2008-11-19 12:00:00,33.0,33.05,32.77,32.8,22500.0,28.812,28.8556,28.6112,28.6374,22500.0
2008-11-19 12:10:00,32.8,32.82,32.63,32.63,18200.0,28.6374,28.6548,28.4889,28.4889,18200.0
2008-11-19 12:20:00,32.66,32.72,32.5,32.58,20800.0,28.5151,28.5675,28.3754,28.4453,20800.0
2008-11-19 12:30:00,32.56,32.73,32.52,32.73,23500.0,28.4278,28.5762,28.3929,28.5762,23500.0
2008-11-19 12:40:00,32.74,32.91,32.72,32.8,24800.0,28.585,28.7334,28.5675,28.6374,24800.0
2008-11-19 12:50:00,32.8,32.86,32.68,32.86,12000.0,28.6374,28.6897,28.5326,28.6897,12000.0
2008-11-19 13:00:00,32.86,33.02,32.83,32.9,21500.0,28.6897,28.8294,28.6635,28.7247,21500.0
2008-11-19 13:10:00,32.89,32.99,32.76,32.8,26100.0,28.7159,28.8032,28.6024,28.6374,26100.0
2008-11-19 13:20:00,32.85,32.87,32.68,32.69,21800.0,28.681,28.6985,28.5326,28.5413,21800.0
2008-11-19 13:30:00,32.68,32.7,32.52,32.69,30200.0,28.5326,28.55,28.3929,28.5413,30200.0
2008-11-19 13:40:00,32.68,32.87,32.66,32.77,32500.0,28.5326,28.6985,28.5151,28.6112,32500.0
2008-11-19 13:50:00,32.75,33.05,32.72,32.96,31100.0,28.5937,28.8556,28.5675,28.7771,31100.0
2008-11-19 14:00:00,32.98,32.98,32.53,32.67,47300.0,28.7945,28.7945,28.4016,28.5239,47300.0
2008-11-19 14:10:00,32.69,32.94,32.69,32.78,60300.0,28.5413,28.7596,28.5413,28.6199,60300.0
2008-11-19 14:20:00,32.78,32.83,32.51,32.61,60500.0,28.6199,28.6635,28.3842,28.4715,60500.0
2008-11-19 14:30:00,32.59,32.74,32.4,32.59,48800.0,28.454,28.585,28.2881,28.454,48800.0
2008-11-19 14:40:00,32.58,33.15,32.55,32.97,82700.0,28.4453,28.9429,28.4191,28.7858,82700.0
2008-11-19 14:50:00,32.97,33.18,32.81,33.12,78300.0,28.7858,28.9691,28.6461,28.9167,78300.0
2008-11-19 15:00:00,33.1,33.12,32.78,33.03,57000.0,28.8993,28.9167,28.6199,28.8382,57000.0
2008-11-19 15:10:00,33.02,33.06,32.52,32.57,73100.0,28.8294,28.8644,28.3929,28.4365,73100.0
2008-11-19 15:20:00,32.55,32.64,32.32,32.55,114500.0,28.4191,28.4977,28.2183,28.4191,114500.0
2008-11-19 15:30:00,32.53,32.72,32.35,32.38,80700.0,28.4016,28.5675,28.2445,28.2707,80700.0
2008-11-19 15:40:00,32.35,32.53,31.97,32.06,142500.0,28.2445,28.4016,27.9127,27.9913,142500.0
2008-11-19 15:50:00,32.06,32.2,31.98,32.04,232300.0,27.9913,28.1135,27.9214,27.9738,232300.0
2008-11-20 09:30:00,31.82,31.91,31.34,31.39,98700.0,27.7817,27.8603,27.3626,27.4063,98700.0
2008-11-20 09:40:00,31.41,31.45,31.05,31.18,80000.0,27.4238,27.4587,27.1094,27.223,80000.0
2008-11-20 09:50:00,31.19,31.34,30.53,30.58,136100.0,27.2317,27.3626,26.6554,26.6991,136100.0
2008-11-20 10:00:00,30.57,30.9,30.5,30.81,121500.0,26.6904,26.9785,26.6292,26.8999,121500.0
2008-11-20 10:10:00,30.79,30.86,30.42,30.59,82200.0,26.8824,26.9436,26.5594,26.7078,82200.0
2008-11-20 10:20:00,30.6,30.72,30.46,30.52,135900.0,26.7166,26.8213,26.5943,26.6467,135900.0
2008-11-20 10:30:00,30.54,30.72,30.42,30.58,204800.0,26.6642,26.8213,26.5594,26.6991,204800.0
2008-11-20 10:40:00,30.59,31.14,30.59,30.91,85000.0,26.7078,27.188,26.7078,26.9872,85000.0
2008-11-20 10:50:00,30.92,30.94,30.65,30.92,103400.0,26.9959,27.0134,26.7602,26.9959,103400.0
2008-11-20 11:00:00,30.94,31.19,30.85,30.91,64400.0,27.0134,27.2317,26.9348,26.9872,64400.0
2008-11-20 11:10:00,30.92,31.22,30.84,30.86,47500.0,26.9959,27.2579,26.9261,26.9436,47500.0
2008-11-20 11:20:00,30.88,30.93,30.66,30.82,33100.0,26.961,27.0047,26.7689,26.9086,33100.0
2008-11-20 11:30:00,30.82,30.83,30.64,30.64,44100.0,26.9086,26.9174,26.7515,26.7515,44100.0
2008-11-20 11:40:00,30.67,30.85,30.56,30.79,50000.0,26.7777,26.9348,26.6816,26.8824,50000.0
2008-11-20 11:50:00,30.81,30.82,30.61,30.63,52700.0,26.8999,26.9086,26.7253,26.7428,52700.0
2008-11-20 12:00:00,30.62,30.63,30.34,30.35,92200.0,26.734,26.7428,26.4896,26.4983,92200.0
2008-11-20 12:10:00,30.34,30.63,30.32,30.54,77700.0,26.4896,26.7428,26.4721,26.6642,77700.0
2008-11-20 12:20:00,30.55,30.97,30.51,30.91,110000.0,26.6729,27.0396,26.638,26.9872,110000.0
2008-11-20 12:30:00,30.9,31.22,30.89,31.12,84700.0,26.9785,27.2579,26.9698,27.1706,84700.0
2008-11-20 12:40:00,31.13,31.18,30.9,31.16,69000.0,27.1793,27.223,26.9785,27.2055,69000.0
2008-11-20 12:50:00,31.18,31.36,30.61,30.61,46500.0,27.223,27.3801,26.7253,26.7253,46500.0
2008-11-20 13:00:00,30.64,30.66,30.36,30.45,67800.0,26.7515,26.7689,26.507,26.5856,67800.0
2008-11-20 13:10:00,30.44,30.63,30.22,30.39,194700.0,26.5769,26.7428,26.3848,26.5332,194700.0
2008-11-20 13:20:00,30.33,30.38,30.11,30.18,84200.0,26.4808,26.5245,26.2887,26.3499,84200.0
2008-11-20 13:30:00,30.16,30.28,29.94,30.0,74300.0,26.3324,26.4372,26.1403,26.1927,74300.0
2008-11-20 13:40:00,29.99,30.21,29.93,30.12,77600.0,26.184,26.3761,26.1316,26.2975,77600.0
2008-11-20 13:50:00,30.15,30.42,30.12,30.39,57000.0,26.3237,26.5594,26.2975,26.5332,57000.0
2008-11-20 14:00:00,30.38,30.39,29.97,30.02,65400.0,26.5245,26.5332,26.1665,26.2102,65400.0
2008-11-20 14:10:00,30.01,30.18,29.85,29.9,99700.0,26.2014,26.3499,26.0617,26.1054,99700.0
2008-11-20 14:20:00,29.91,30.04,29.81,29.83,57600.0,26.1141,26.2276,26.0268,26.0443,57600.0
2008-11-20 14:30:00,29.83,29.85,29.63,29.69,105100.0,26.0443,26.0617,25.8697,25.922,105100.0
2008-11-20 14:40:00,29.71,29.78,29.51,29.58,73000.0,25.9395,26.0006,25.7649,25.826,73000.0
2008-11-20 14:50:00,29.57,29.62,29.36,29.46,103800.0,25.8173,25.8609,25.6339,25.7212,103800.0
2008-11-20 15:00:00,29.49,29.6,29.23,29.35,157500.0,25.7474,25.8435,25.5204,25.6252,157500.0
2008-11-20 15:10:00,29.35,29.38,28.99,29.08,144500.0,25.6252,25.6514,25.3109,25.3895,144500.0
2008-11-20 15:20:00,29.08,29.3,28.85,28.99,111400.0,25.3895,25.5815,25.1887,25.3109,111400.0
2008-11-20 15:30:00,28.98,29.07,28.54,28.56,172300.0,25.3022,25.3807,24.918,24.9355,172300.0
2008-11-20 15:40:00,28.57,28.76,28.27,28.75,381000.0,24.9442,25.1101,24.6823,25.1013,381000.0
2008-11-20 15:50:00,28.75,28.76,28.39,28.56,499400.0,25.1013,25.1101,24.787,24.9355,499400.0
2008-11-21 09:30:00,29.09,29.32,28.77,29.15,261200.0,25.3982,25.599,25.1188,25.4506,261200.0
2008-11-21 09:40:00,29.12,29.55,29.05,29.55,108300.0,25.4244,25.7998,25.3633,25.7998,108300.0
2008-11-21 09:50:00,29.54,29.65,29.33,29.45,155700.0,25.7911,25.8871,25.6077,25.7125,155700.0
2008-11-21 10:00:00,29.45,29.46,29.01,29.38,239500.0,25.7125,25.7212,25.3283,25.6514,239500.0
2008-11-21 10:10:00,29.39,29.63,29.31,29.55,191900.0,25.6601,25.8697,25.5903,25.7998,191900.0
2008-11-21 10:20:00,29.56,29.7,29.51,29.53,501700.0,25.8085,25.9308,25.7649,25.7824,501700.0
2008-11-21 10:30:00,29.56,29.59,28.97,29.02,394500.0,25.8085,25.8347,25.2934,25.3371,394500.0
2008-11-21 10:40:00,29.02,29.04,28.81,28.94,138600.0,25.3371,25.3545,25.1537,25.2672,138600.0
2008-11-21 10:50:00,28.91,29.06,28.58,28.66,63000.0,25.241,25.372,24.9529,25.0228,63000.0
2008-11-21 11:00:00,28.65,28.81,28.54,28.71,113700.0,25.014,25.1537,24.918,25.0664,113700.0
2008-11-21 11:10:00,28.73,28.76,28.53,28.73,137900.0,25.0839,25.1101,24.9093,25.0839,137900.0
2008-11-21 11:20:00,28.72,29.03,28.59,28.95,107800.0,25.0751,25.3458,24.9616,25.276,107800.0
2008-11-21 11:30:00,28.96,29.17,28.93,29.14,72100.0,25.2847,25.468,25.2585,25.4418,72100.0
2008-11-21 11:40:00,29.17,29.46,29.14,29.19,82700.0,25.468,25.7212,25.4418,25.4855,82700.0
2008-11-21 11:50:00,29.18,29.27,28.97,29.05,44400.0,25.4768,25.5553,25.2934,25.3633,44400.0
2008-11-21 12:00:00,29.05,29.15,28.89,29.09,110100.0,25.3633,25.4506,25.2236,25.3982,110100.0
2008-11-21 12:10:00,29.09,29.13,28.87,28.88,59200.0,25.3982,25.4331,25.2061,25.2148,59200.0
2008-11-21 12:20:00,28.86,28.98,28.75,28.88,101800.0,25.1974,25.3022,25.1013,25.2148,101800.0
2008-11-21 12:30:00,28.89,29.03,28.81,28.9,154700.0,25.2236,25.3458,25.1537,25.2323,154700.0
2008-11-21 12:40:00,28.92,29.03,28.75,28.77,107600.0,25.2498,25.3458,25.1013,25.1188,107600.0
2008-11-21 12:50:00,28.77,28.87,28.51,28.55,143100.0,25.1188,25.2061,24.8918,24.9267,143100.0
2008-11-21 13:00:00,28.56,28.58,28.32,28.52,112300.0,24.9355,24.9529,24.7259,24.9005,112300.0
2008-11-21 13:10:00,28.54,28.7,28.5,28.63,65400.0,24.918,25.0577,24.8831,24.9966,65400.0
2008-11-21 13:20:00,28.62,28.7,28.45,28.67,89400.0,24.9878,25.0577,24.8394,25.0315,89400.0
2008-11-21 13:30:00,28.7,28.75,28.6,28.67,48300.0,25.0577,25.1013,24.9704,25.0315,48300.0
2008-11-21 13:40:00,28.67,28.87,28.66,28.74,40800.0,25.0315,25.2061,25.0228,25.0926,40800.0
2008-11-21 13:50:00,28.72,28.74,28.36,28.43,49500.0,25.0751,25.0926,24.7608,24.822,49500.0
2008-11-21 14:00:00,28.43,28.9,28.39,28.73,70800.0,24.822,25.2323,24.787,25.0839,70800.0
2008-11-21 14:10:00,28.75,28.86,28.63,28.75,48100.0,25.1013,25.1974,24.9966,25.1013,48100.0
2008-11-21 14:20:00,28.75,28.94,28.63,28.63,70900.0,25.1013,25.2672,24.9966,24.9966,70900.0
2008-11-21 14:30:00,28.63,28.68,28.42,28.67,120400.0,24.9966,25.0402,24.8132,25.0315,120400.0
2008-11-21 14:40:00,28.67,28.8,28.29,28.7,128200.0,25.0315,25.145,24.6997,25.0577,128200.0
2008-11-21 14:50:00,28.69,28.87,28.53,28.63,147000.0,25.049,25.2061,24.9093,24.9966,147000.0
2008-11-21 15:00:00,28.62,29.15,28.62,29.0,111900.0,24.9878,25.4506,24.9878,25.3196,111900.0
2008-11-21 15:10:00,28.96,29.6,28.94,29.53,148400.0,25.2847,25.8435,25.2672,25.7824,148400.0
2008-11-21 15:20:00,29.54,29.85,29.32,29.71,129400.0,25.7911,26.0617,25.599,25.9395,129400.0
2008-11-21 15:30:00,29.67,30.43,29.56,30.29,138300.0,25.9046,26.5681,25.8085,26.4459,138300.0
2008-11-21 15:40:00,30.29,30.31,29.81,30.0,313900.0,26.4459,26.4634,26.0268,26.1927,313900.0
2008-11-21 15:50:00,30.02,30.41,29.88,30.41,281800.0,26.2102,26.5507,26.0879,26.5507,281800.0
2008-11-24 09:30:00,30.9,31.82,28.58,30.67,73800.0,26.9785,27.7817,24.9529,26.7777,73800.0
2008-11-24 09:40:00,30.67,30.84,30.49,30.54,87900.0,26.7777,26.9261,26.6205,26.6642,87900.0
2008-11-24 09:50:00,30.55,30.73,30.47,30.51,67300.0,26.6729,26.8301,26.6031,26.638,67300.0
2008-11-24 10:00:00,30.49,30.59,30.39,30.59,143600.0,26.6205,26.7078,26.5332,26.7078,143600.0
2008-11-24 10:10:00,30.6,30.67,30.44,30.52,67900.0,26.7166,26.7777,26.5769,26.6467,67900.0
2008-11-24 10:20:00,30.56,30.87,30.43,30.86,82300.0,26.6816,26.9523,26.5681,26.9436,82300.0
2008-11-24 10:30:00,30.88,31.0,30.86,30.93,86000.0,26.961,27.0658,26.9436,27.0047,86000.0
2008-11-24 10:40:00,30.94,31.14,30.89,30.91,84600.0,27.0134,27.188,26.9698,26.9872,84600.0
2008-11-24 10:50:00,30.88,31.06,30.75,31.05,78800.0,26.961,27.1182,26.8475,27.1094,78800.0
2008-11-24 11:00:00,31.05,31.06,30.88,30.93,58200.0,27.1094,27.1182,26.961,27.0047,58200.0
2008-11-24 11:10:00,30.92,31.02,30.84,30.85,55300.0,26.9959,27.0833,26.9261,26.9348,55300.0
2008-11-24 11:20:00,30.84,30.86,30.73,30.75,96000.0,26.9261,26.9436,26.8301,26.8475,96000.0
2008-11-24 11:30:00,30.74,30.79,30.65,30.69,93500.0,26.8388,26.8824,26.7602,26.7951,93500.0
2008-11-24 11:40:00,30.7,30.77,30.64,30.66,81300.0,26.8039,26.865,26.7515,26.7689,81300.0
2008-11-24 11:50:00,30.65,30.84,30.61,30.61,54100.0,26.7602,26.9261,26.7253,26.7253,54100.0
2008-11-24 12:00:00,30.62,30.74,30.43,30.62,58100.0,26.734,26.8388,26.5681,26.734,58100.0
2008-11-24 12:10:00,30.61,30.63,30.25,30.34,50700.0,26.7253,26.7428,26.411,26.4896,50700.0
2008-11-24 12:20:00,30.33,30.38,30.19,30.26,49300.0,26.4808,26.5245,26.3586,26.4197,49300.0
2008-11-24 12:30:00,30.23,30.41,30.18,30.2,47300.0,26.3935,26.5507,26.3499,26.3673,47300.0
2008-11-24 12:40:00,30.2,30.3,30.09,30.23,67000.0,26.3673,26.4546,26.2713,26.3935,67000.0
2008-11-24 12:50:00,30.22,30.33,30.21,30.3,38800.0,26.3848,26.4808,26.3761,26.4546,38800.0
2008-11-24 13:00:00,30.36,30.57,30.31,30.39,28200.0,26.507,26.6904,26.4634,26.5332,28200.0
2008-11-24 13:10:00,30.41,30.49,30.29,30.43,31100.0,26.5507,26.6205,26.4459,26.5681,31100.0
2008-11-24 13:20:00,30.42,30.5,30.27,30.35,76600.0,26.5594,26.6292,26.4284,26.4983,76600.0
2008-11-24 13:30:00,30.38,30.43,30.24,30.28,71800.0,26.5245,26.5681,26.4022,26.4372,71800.0
2008-11-24 13:40:00,30.27,30.37,30.2,30.32,50000.0,26.4284,26.5157,26.3673,26.4721,50000.0
2008-11-24 13:50:00,30.31,30.71,30.3,30.67,43600.0,26.4634,26.8126,26.4546,26.7777,43600.0
2008-11-24 14:00:00,30.66,30.66,30.4,30.44,28700.0,26.7689,26.7689,26.5419,26.5769,28700.0
2008-11-24 14:10:00,30.44,30.55,30.39,30.47,35400.0,26.5769,26.6729,26.5332,26.6031,35400.0
2008-11-24 14:20:00,30.49,30.79,30.46,30.6,41900.0,26.6205,26.8824,26.5943,26.7166,41900.0
2008-11-24 14:30:00,30.61,31.05,30.6,31.01,88000.0,26.7253,27.1094,26.7166,27.0745,88000.0
2008-11-24 14:40:00,31.03,31.07,30.87,30.9,103300.0,27.092,27.1269,26.9523,26.9785,103300.0
2008-11-24 14:50:00,30.91,31.17,30.9,31.16,85100.0,26.9872,27.2142,26.9785,27.2055,85100.0
2008-11-24 15:00:00,31.16,31.48,30.99,31.48,122200.0,27.2055,27.4849,27.0571,27.4849,122200.0
2008-11-24 15:10:00,31.45,31.49,31.26,31.3,102900.0,27.4587,27.4936,27.2928,27.3277,102900.0
2008-11-24 15:20:00,31.29,31.56,31.27,31.53,160400.0,27.319,27.5547,27.3015,27.5285,160400.0
2008-11-24 15:30:00,31.56,31.65,31.38,31.6,137100.0,27.5547,27.6333,27.3976,27.5896,137100.0
2008-11-24 15:40:00,31.6,32.0,31.6,31.8,250200.0,27.5896,27.9389,27.5896,27.7643,250200.0
2008-11-24 15:50:00,31.81,32.07,31.24,31.44,339100.0,27.773,28.0,27.2753,27.45,339100.0
2008-11-25 09:30:00,32.06,33.28,32.05,32.44,150000.0,27.9913,29.0564,27.9825,28.323,150000.0
2008-11-25 09:40:00,32.44,32.99,32.37,32.98,107400.0,28.323,28.8032,28.2619,28.7945,107400.0
2008-11-25 09:50:00,32.96,32.98,32.26,32.65,104500.0,28.7771,28.7945,28.1659,28.5064,104500.0
2008-11-25 10:00:00,32.65,33.0,32.65,32.78,104100.0,28.5064,28.812,28.5064,28.6199,104100.0
2008-11-25 10:10:00,32.8,32.92,32.61,32.79,121500.0,28.6374,28.7421,28.4715,28.6286,121500.0
2008-11-25 10:20:00,32.79,32.86,32.42,32.68,75800.0,28.6286,28.6897,28.3056,28.5326,75800.0
2008-11-25 10:30:00,32.7,33.06,32.65,32.99,290200.0,28.55,28.8644,28.5064,28.8032,290200.0
2008-11-25 10:40:00,32.99,33.09,32.8,32.8,185600.0,28.8032,28.8906,28.6374,28.6374,185600.0
2008-11-25 10:50:00,32.84,33.06,32.84,32.85,63300.0,28.6723,28.8644,28.6723,28.681,63300.0
2008-11-25 11:00:00,32.88,32.88,32.36,32.43,144700.0,28.7072,28.7072,28.2532,28.3143,144700.0
2008-11-25 11:10:00,32.44,32.59,32.4,32.52,125000.0,28.323,28.454,28.2881,28.3929,125000.0
2008-11-25 11:20:00,32.5,33.01,32.5,33.01,59900.0,28.3754,28.8207,28.3754,28.8207,59900.0
2008-11-25 11:30:00,32.99,33.18,32.96,32.97,71900.0,28.8032,28.9691,28.7771,28.7858,71900.0
2008-11-25 11:40:00,32.97,33.3,32.95,33.06,74600.0,28.7858,29.0739,28.7683,28.8644,74600.0
2008-11-25 11:50:00,33.09,33.21,32.98,33.0,30000.0,28.8906,28.9953,28.7945,28.812,30000.0
2008-11-25 12:00:00,33.03,33.12,32.89,32.98,31700.0,28.8382,28.9167,28.7159,28.7945,31700.0
2008-11-25 12:10:00,33.0,33.04,32.8,32.95,42700.0,28.812,28.8469,28.6374,28.7683,42700.0
2008-11-25 12:20:00,32.93,32.96,32.59,32.59,68500.0,28.7509,28.7771,28.454,28.454,68500.0
2008-11-25 12:30:00,32.61,32.74,32.56,32.6,34600.0,28.4715,28.585,28.4278,28.4627,34600.0
2008-11-25 12:40:00,32.58,32.72,32.46,32.49,53200.0,28.4453,28.5675,28.3405,28.3667,53200.0
2008-11-25 12:50:00,32.48,32.58,32.47,32.54,89300.0,28.358,28.4453,28.3492,28.4104,89300.0
2008-11-25 13:00:00,32.57,32.79,32.57,32.73,40200.0,28.4365,28.6286,28.4365,28.5762,40200.0
2008-11-25 13:10:00,32.79,32.8,32.56,32.74,11800.0,28.6286,28.6374,28.4278,28.585,11800.0
2008-11-25 13:20:00,32.73,32.91,32.59,32.85,87500.0,28.5762,28.7334,28.454,28.681,87500.0
2008-11-25 13:30:00,32.86,32.98,32.83,32.9,37300.0,28.6897,28.7945,28.6635,28.7247,37300.0
2008-11-25 13:40:00,32.91,32.92,32.73,32.85,42900.0,28.7334,28.7421,28.5762,28.681,42900.0
2008-11-25 13:50:00,32.84,32.93,32.65,32.65,40300.0,28.6723,28.7509,28.5064,28.5064,40300.0
2008-11-25 14:00:00,32.64,32.7,32.49,32.49,32900.0,28.4977,28.55,28.3667,28.3667,32900.0
2008-11-25 14:10:00,32.5,32.52,32.25,32.4,50100.0,28.3754,28.3929,28.1572,28.2881,50100.0
2008-11-25 14:20:00,32.4,32.58,32.37,32.44,70900.0,28.2881,28.4453,28.2619,28.323,70900.0
2008-11-25 14:30:00,32.43,32.76,32.42,32.68,59500.0,28.3143,28.6024,28.3056,28.5326,59500.0
2008-11-25 14:40:00,32.68,32.73,32.61,32.71,40300.0,28.5326,28.5762,28.4715,28.5588,40300.0
2008-11-25 14:50:00,32.69,33.05,32.6,32.99,80700.0,28.5413,28.8556,28.4627,28.8032,80700.0
2008-11-25 15:00:00,32.97,33.22,32.93,32.95,91100.0,28.7858,29.0041,28.7509,28.7683,91100.0
2008-11-25 15:10:00,32.98,33.05,32.77,32.9,77000.0,28.7945,28.8556,28.6112,28.7247,77000.0
2008-11-25 15:20:00,32.89,32.94,32.61,32.76,111400.0,28.7159,28.7596,28.4715,28.6024,111400.0
2008-11-25 15:30:00,32.77,32.94,32.6,32.75,124300.0,28.6112,28.7596,28.4627,28.5937,124300.0
2008-11-25 15:40:00,32.76,33.15,32.65,32.96,161800.0,28.6024,28.9429,28.5064,28.7771,161800.0
2008-11-25 15:50:00,32.97,33.18,32.84,33.0,227300.0,28.7858,28.9691,28.6723,28.812,227300.0
2008-11-26 09:30:00,32.32,32.41,31.89,32.04,65200.0,28.317,28.3958,27.9403,28.0717,65200.0
2008-11-26 09:40:00,32.03,32.61,32.02,32.59,110400.0,28.0629,28.5711,28.0542,28.5536,110400.0
2008-11-26 09:50:00,32.59,32.99,32.54,32.78,67400.0,28.5536,28.904,28.5097,28.72,67400.0
2008-11-26 10:00:00,32.75,32.96,32.6,32.6,45000.0,28.6937,28.8777,28.5623,28.5623,45000.0
2008-11-26 10:10:00,32.62,32.99,32.5,32.96,41400.0,28.5798,28.904,28.4747,28.8777,41400.0
2008-11-26 10:20:00,32.95,33.1,32.8,32.99,70700.0,28.869,29.0004,28.7375,28.904,70700.0
2008-11-26 10:30:00,32.99,33.08,32.96,33.08,42800.0,28.904,28.9829,28.8777,28.9829,42800.0
2008-11-26 10:40:00,33.08,33.25,33.05,33.16,44600.0,28.9829,29.1318,28.9566,29.053,44600.0
2008-11-26 10:50:00,33.16,33.58,33.12,33.52,64800.0,29.053,29.4209,29.0179,29.3684,64800.0
2008-11-26 11:00:00,33.54,33.66,33.29,33.3,76100.0,29.3859,29.491,29.1669,29.1756,76100.0
2008-11-26 11:10:00,33.31,33.4,33.05,33.25,52600.0,29.1844,29.2632,28.9566,29.1318,52600.0
2008-11-26 11:20:00,33.28,33.31,33.18,33.26,24800.0,29.1581,29.1844,29.0705,29.1406,24800.0
2008-11-26 11:30:00,33.25,33.44,33.19,33.35,46300.0,29.1318,29.2983,29.0792,29.2194,46300.0
2008-11-26 11:40:00,33.35,33.56,33.3,33.52,39500.0,29.2194,29.4034,29.1756,29.3684,39500.0
2008-11-26 11:50:00,33.53,33.58,33.42,33.57,57500.0,29.3771,29.4209,29.2808,29.4122,57500.0
2008-11-26 12:00:00,33.57,33.6,33.39,33.41,57100.0,29.4122,29.4385,29.2545,29.272,57100.0
2008-11-26 12:10:00,33.43,33.44,33.25,33.31,42000.0,29.2895,29.2983,29.1318,29.1844,42000.0
2008-11-26 12:20:00,33.3,33.33,33.18,33.3,25600.0,29.1756,29.2019,29.0705,29.1756,25600.0
2008-11-26 12:30:00,33.3,33.37,33.24,33.31,34500.0,29.1756,29.2369,29.123,29.1844,34500.0
2008-11-26 12:40:00,33.31,33.63,33.26,33.55,60400.0,29.1844,29.4647,29.1406,29.3947,60400.0
2008-11-26 12:50:00,33.57,33.61,33.49,33.59,41700.0,29.4122,29.4472,29.3421,29.4297,41700.0
2008-11-26 13:00:00,33.6,33.72,33.53,33.6,81300.0,29.4385,29.5436,29.3771,29.4385,81300.0
2008-11-26 13:10:00,33.6,33.69,33.53,33.61,36100.0,29.4385,29.5173,29.3771,29.4472,36100.0
2008-11-26 13:20:00,33.62,33.65,33.33,33.56,24800.0,29.456,29.4823,29.2019,29.4034,24800.0
2008-11-26 13:30:00,33.58,33.58,33.18,33.26,35500.0,29.4209,29.4209,29.0705,29.1406,35500.0
2008-11-26 13:40:00,33.24,33.26,33.16,33.18,37200.0,29.123,29.1406,29.053,29.0705,37200.0
2008-11-26 13:50:00,33.18,33.27,33.16,33.22,21600.0,29.0705,29.1493,29.053,29.1055,21600.0
2008-11-26 14:00:00,33.21,33.46,33.19,33.46,43000.0,29.0968,29.3158,29.0792,29.3158,43000.0
2008-11-26 14:10:00,33.46,33.67,33.43,33.64,45800.0,29.3158,29.4998,29.2895,29.4735,45800.0
2008-11-26 14:20:00,33.64,33.83,33.61,33.79,46300.0,29.4735,29.64,29.4472,29.6049,46300.0
2008-11-26 14:30:00,33.81,34.0,33.78,33.9,52600.0,29.6225,29.7889,29.5962,29.7013,52600.0
2008-11-26 14:40:00,33.9,34.08,33.89,33.97,49000.0,29.7013,29.859,29.6925,29.7626,49000.0
2008-11-26 14:50:00,33.96,34.04,33.94,33.99,35600.0,29.7539,29.824,29.7364,29.7802,35600.0
2008-11-26 15:00:00,34.0,34.06,33.83,33.94,42300.0,29.7889,29.8415,29.64,29.7364,42300.0
2008-11-26 15:10:00,33.94,34.02,33.84,33.93,169300.0,29.7364,29.8064,29.6487,29.7276,169300.0
2008-11-26 15:20:00,33.92,34.07,33.78,33.92,61200.0,29.7188,29.8502,29.5962,29.7188,61200.0
2008-11-26 15:30:00,33.92,34.09,33.86,33.96,118700.0,29.7188,29.8678,29.6663,29.7539,118700.0
2008-11-26 15:40:00,34.0,34.08,33.84,34.0,218600.0,29.7889,29.859,29.6487,29.7889,218600.0
2008-11-26 15:50:00,34.0,34.32,33.93,34.24,255100.0,29.7889,30.0693,29.7276,29.9992,255100.0
2008-11-28 09:30:00,34.39,34.67,34.15,34.53,73000.0,30.1306,30.3759,29.9203,30.2533,73000.0
2008-11-28 09:40:00,34.54,34.81,34.5,34.81,50900.0,30.262,30.4986,30.227,30.4986,50900.0
2008-11-28 09:50:00,34.81,35.05,34.79,35.0,80800.0,30.4986,30.7089,30.4811,30.6651,80800.0
2008-11-28 10:00:00,34.99,34.99,34.63,34.71,53500.0,30.6563,30.6563,30.3409,30.411,53500.0
2008-11-28 10:10:00,34.7,34.72,34.57,34.7,28300.0,30.4022,30.4197,30.2883,30.4022,28300.0
2008-11-28 10:20:00,34.71,35.02,34.7,34.95,20200.0,30.411,30.6826,30.4022,30.6213,20200.0
2008-11-28 10:30:00,34.93,34.94,34.64,34.74,22100.0,30.6037,30.6125,30.3497,30.4373,22100.0
2008-11-28 10:40:00,34.71,34.74,34.64,34.68,20700.0,30.411,30.4373,30.3497,30.3847,20700.0
2008-11-28 10:50:00,34.69,34.72,34.58,34.69,31400.0,30.3935,30.4197,30.2971,30.3935,31400.0
2008-11-28 11:00:00,34.69,34.75,34.67,34.72,30800.0,30.3935,30.446,30.3759,30.4197,30800.0
2008-11-28 11:10:00,34.72,34.73,34.68,34.71,26900.0,30.4197,30.4285,30.3847,30.411,26900.0
2008-11-28 11:20:00,34.7,34.91,34.66,34.9,34300.0,30.4022,30.5862,30.3672,30.5774,34300.0
2008-11-28 11:30:00,34.9,34.91,34.65,34.73,40100.0,30.5774,30.5862,30.3584,30.4285,40100.0
2008-11-28 11:40:00,34.72,34.8,34.67,34.78,15300.0,30.4197,30.4898,30.3759,30.4723,15300.0
2008-11-28 11:50:00,34.77,34.94,34.69,34.9,24900.0,30.4636,30.6125,30.3935,30.5774,24900.0
2008-11-28 12:00:00,34.91,34.91,34.7,34.7,29900.0,30.5862,30.5862,30.4022,30.4022,29900.0
2008-11-28 12:10:00,34.7,34.76,34.64,34.65,33500.0,30.4022,30.4548,30.3497,30.3584,33500.0
2008-11-28 12:20:00,34.65,34.72,34.62,34.67,29200.0,30.3584,30.4197,30.3321,30.3759,29200.0
2008-11-28 12:30:00,34.68,34.75,34.64,34.66,34200.0,30.3847,30.446,30.3497,30.3672,34200.0
2008-11-28 12:40:00,34.67,34.74,34.64,34.7,53300.0,30.3759,30.4373,30.3497,30.4022,53300.0
2008-11-28 12:50:00,34.7,34.95,34.63,34.88,97900.0,30.4022,30.6213,30.3409,30.5599,97900.0
2008-11-28 13:00:00,34.9,34.94,34.9,34.94,132000.0,30.5774,30.6125,30.5774,30.6125,132000.0
2008-11-28 13:10:00,34.94,34.94,34.94,34.94,0.0,30.6125,30.6125,30.6125,30.6125,0.0
2008-11-28 13:20:00,34.94,34.94,34.94,34.94,3400.0,30.6125,30.6125,30.6125,30.6125,3400.0
2008-11-28 13:30:00,34.99,34.99,34.99,34.99,300.0,30.6563,30.6563,30.6563,30.6563,300.0
2008-11-28 13:40:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 13:50:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:00:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:10:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:20:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:30:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:40:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:50:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:00:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:10:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:20:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:30:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:40:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:50:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-12-01 09:30:00,34.15,34.15,33.6,33.81,64500.0,29.9203,29.9203,29.4385,29.6225,64500.0
2008-12-01 09:40:00,33.8,33.97,33.62,33.68,76800.0,29.6137,29.7626,29.456,29.5086,76800.0
2008-12-01 09:50:00,33.69,33.7,33.41,33.48,88300.0,29.5173,29.5261,29.272,29.3333,88300.0
2008-12-01 10:00:00,33.48,33.61,33.34,33.48,91600.0,29.3333,29.4472,29.2107,29.3333,91600.0
2008-12-01 10:10:00,33.5,33.72,33.45,33.46,54300.0,29.3508,29.5436,29.307,29.3158,54300.0
2008-12-01 10:20:00,33.49,33.57,33.31,33.38,36500.0,29.3421,29.4122,29.1844,29.2457,36500.0
2008-12-01 10:30:00,33.38,33.42,33.28,33.42,36200.0,29.2457,29.2808,29.1581,29.2808,36200.0
2008-12-01 10:40:00,33.42,33.65,33.37,33.5,30600.0,29.2808,29.4823,29.2369,29.3508,30600.0
2008-12-01 10:50:00,33.5,33.62,33.38,33.38,23400.0,29.3508,29.456,29.2457,29.2457,23400.0
2008-12-01 11:00:00,33.38,33.39,33.15,33.15,44000.0,29.2457,29.2545,29.0442,29.0442,44000.0
2008-12-01 11:10:00,33.16,33.42,33.16,33.41,22100.0,29.053,29.2808,29.053,29.272,22100.0
2008-12-01 11:20:00,33.39,33.41,33.22,33.26,35100.0,29.2545,29.272,29.1055,29.1406,35100.0
2008-12-01 11:30:00,33.26,33.51,33.24,33.48,24600.0,29.1406,29.3596,29.123,29.3333,24600.0
2008-12-01 11:40:00,33.5,33.58,33.43,33.49,47400.0,29.3508,29.4209,29.2895,29.3421,47400.0
2008-12-01 11:50:00,33.49,33.51,33.21,33.21,34200.0,29.3421,29.3596,29.0968,29.0968,34200.0
2008-12-01 12:00:00,33.21,33.32,33.1,33.21,22200.0,29.0968,29.1931,29.0004,29.0968,22200.0
2008-12-01 12:10:00,33.23,33.29,33.11,33.13,18900.0,29.1143,29.1669,29.0092,29.0267,18900.0
2008-12-01 12:20:00,33.12,33.18,32.95,32.95,28200.0,29.0179,29.0705,28.869,28.869,28200.0
2008-12-01 12:30:00,32.93,33.08,32.84,32.86,27700.0,28.8514,28.9829,28.7726,28.7901,27700.0
2008-12-01 12:40:00,32.86,32.97,32.84,32.89,15900.0,28.7901,28.8865,28.7726,28.8164,15900.0
2008-12-01 12:50:00,32.91,32.92,32.77,32.78,19400.0,28.8339,28.8427,28.7113,28.72,19400.0
2008-12-01 13:00:00,32.77,33.0,32.77,32.85,44400.0,28.7113,28.9128,28.7113,28.7814,44400.0
2008-12-01 13:10:00,32.85,33.03,32.85,33.0,23800.0,28.7814,28.9391,28.7814,28.9128,23800.0
2008-12-01 13:20:00,33.01,33.05,32.94,33.04,20200.0,28.9215,28.9566,28.8602,28.9478,20200.0
2008-12-01 13:30:00,33.03,33.2,32.99,33.06,26700.0,28.9391,29.088,28.904,28.9653,26700.0
2008-12-01 13:40:00,33.06,33.09,32.84,32.84,37200.0,28.9653,28.9916,28.7726,28.7726,37200.0
2008-12-01 13:50:00,32.85,32.95,32.76,32.93,19700.0,28.7814,28.869,28.7025,28.8514,19700.0
2008-12-01 14:00:00,32.95,32.99,32.77,32.86,44800.0,28.869,28.904,28.7113,28.7901,44800.0
2008-12-01 14:10:00,32.86,32.92,32.64,32.71,32500.0,28.7901,28.8427,28.5974,28.6587,32500.0
2008-12-01 14:20:00,32.73,32.97,32.67,32.97,39800.0,28.6762,28.8865,28.6236,28.8865,39800.0
2008-12-01 14:30:00,32.96,33.15,32.92,32.96,38800.0,28.8777,29.0442,28.8427,28.8777,38800.0
2008-12-01 14:40:00,32.95,33.15,32.92,33.09,26800.0,28.869,29.0442,28.8427,28.9916,26800.0
2008-12-01 14:50:00,33.09,33.21,33.0,33.04,47100.0,28.9916,29.0968,28.9128,28.9478,47100.0
2008-12-01 15:00:00,33.0,33.08,32.81,32.85,28400.0,28.9128,28.9829,28.7463,28.7814,28400.0
2008-12-01 15:10:00,32.85,32.97,32.75,32.81,29300.0,28.7814,28.8865,28.6937,28.7463,29300.0
2008-12-01 15:20:00,32.82,32.83,32.47,32.52,69700.0,28.7551,28.7638,28.4484,28.4922,69700.0
2008-12-01 15:30:00,32.55,32.63,32.46,32.49,83400.0,28.5185,28.5886,28.4397,28.4659,83400.0
2008-12-01 15:40:00,32.47,32.49,32.09,32.19,131800.0,28.4484,28.4659,28.1155,28.2031,131800.0
2008-12-01 15:50:00,32.19,32.23,31.91,32.0,208300.0,28.2031,28.2381,27.9578,28.0366,208300.0
2008-12-02 09:30:00,32.43,32.99,32.01,32.29,70000.0,28.4134,28.904,28.0454,28.2907,70000.0
2008-12-02 09:40:00,32.31,32.31,31.98,32.06,27000.0,28.3082,28.3082,28.0191,28.0892,27000.0
2008-12-02 09:50:00,32.05,32.2,31.9,31.96,45400.0,28.0804,28.2119,27.949,28.0016,45400.0
2008-12-02 10:00:00,31.95,32.37,31.95,32.36,80000.0,27.9928,28.3608,27.9928,28.352,80000.0
2008-12-02 10:10:00,32.35,32.63,32.32,32.61,45100.0,28.3433,28.5886,28.317,28.5711,45100.0
2008-12-02 10:20:00,32.61,32.65,32.38,32.38,39900.0,28.5711,28.6061,28.3696,28.3696,39900.0
2008-12-02 10:30:00,32.4,32.74,32.38,32.73,35000.0,28.3871,28.685,28.3696,28.6762,35000.0
2008-12-02 10:40:00,32.74,32.81,32.63,32.63,30500.0,28.685,28.7463,28.5886,28.5886,30500.0
2008-12-02 10:50:00,32.63,32.73,32.55,32.72,23600.0,28.5886,28.6762,28.5185,28.6675,23600.0
2008-12-02 11:00:00,32.71,32.73,32.48,32.63,24500.0,28.6587,28.6762,28.4572,28.5886,24500.0
2008-12-02 11:10:00,32.64,32.7,32.52,32.59,24000.0,28.5974,28.6499,28.4922,28.5536,24000.0
2008-12-02 11:20:00,32.6,32.9,32.6,32.86,41300.0,28.5623,28.8252,28.5623,28.7901,41300.0
2008-12-02 11:30:00,32.88,33.0,32.61,32.61,38500.0,28.8076,28.9128,28.5711,28.5711,38500.0
2008-12-02 11:40:00,32.62,32.99,32.54,32.99,40200.0,28.5798,28.904,28.5097,28.904,40200.0
2008-12-02 11:50:00,32.98,33.02,32.86,32.93,19800.0,28.8953,28.9303,28.7901,28.8514,19800.0
2008-12-02 12:00:00,32.92,32.95,32.8,32.83,19700.0,28.8427,28.869,28.7375,28.7638,19700.0
2008-12-02 12:10:00,32.84,32.92,32.79,32.84,12900.0,28.7726,28.8427,28.7288,28.7726,12900.0
2008-12-02 12:20:00,32.82,32.89,32.76,32.86,14000.0,28.7551,28.8164,28.7025,28.7901,14000.0
2008-12-02 12:30:00,32.87,32.87,32.71,32.76,28400.0,28.7989,28.7989,28.6587,28.7025,28400.0
2008-12-02 12:40:00,32.74,32.76,32.69,32.72,11700.0,28.685,28.7025,28.6412,28.6675,11700.0
2008-12-02 12:50:00,32.72,32.75,32.64,32.73,11500.0,28.6675,28.6937,28.5974,28.6762,11500.0
2008-12-02 13:00:00,32.73,32.79,32.63,32.63,12400.0,28.6762,28.7288,28.5886,28.5886,12400.0
2008-12-02 13:10:00,32.63,32.86,32.62,32.76,15600.0,28.5886,28.7901,28.5798,28.7025,15600.0
2008-12-02 13:20:00,32.77,32.77,32.68,32.7,12500.0,28.7113,28.7113,28.6324,28.6499,12500.0
2008-12-02 13:30:00,32.72,32.72,32.46,32.48,17700.0,28.6675,28.6675,28.4397,28.4572,17700.0
2008-12-02 13:40:00,32.48,32.54,32.38,32.4,17300.0,28.4572,28.5097,28.3696,28.3871,17300.0
2008-12-02 13:50:00,32.37,32.4,32.29,32.35,14100.0,28.3608,28.3871,28.2907,28.3433,14100.0
2008-12-02 14:00:00,32.35,32.38,31.9,31.96,60000.0,28.3433,28.3696,27.949,28.0016,60000.0
2008-12-02 14:10:00,31.94,32.16,31.94,32.07,55700.0,27.9841,28.1768,27.9841,28.098,55700.0
2008-12-02 14:20:00,32.07,32.07,31.81,31.99,47200.0,28.098,28.098,27.8702,28.0279,47200.0
2008-12-02 14:30:00,31.99,32.17,31.89,32.14,24300.0,28.0279,28.1856,27.9403,28.1593,24300.0
2008-12-02 14:40:00,32.16,32.22,32.1,32.17,15000.0,28.1768,28.2294,28.1242,28.1856,15000.0
2008-12-02 14:50:00,32.14,32.39,32.13,32.35,17900.0,28.1593,28.3783,28.1505,28.3433,17900.0
2008-12-02 15:00:00,32.35,32.35,32.04,32.12,24600.0,28.3433,28.3433,28.0717,28.1418,24600.0
2008-12-02 15:10:00,32.12,32.51,32.03,32.5,67000.0,28.1418,28.4835,28.0629,28.4747,67000.0
2008-12-02 15:20:00,32.5,32.82,32.5,32.8,53200.0,28.4747,28.7551,28.4747,28.7375,53200.0
2008-12-02 15:30:00,32.79,33.01,32.73,32.82,81900.0,28.7288,28.9215,28.6762,28.7551,81900.0
2008-12-02 15:40:00,32.81,32.89,32.52,32.58,117200.0,28.7463,28.8164,28.4922,28.5448,117200.0
2008-12-02 15:50:00,32.6,33.06,32.43,33.03,140300.0,28.5623,28.9653,28.4134,28.9391,140300.0
2008-12-03 09:30:00,32.23,32.42,31.71,32.18,79400.0,28.2381,28.4046,27.7825,28.1943,79400.0
2008-12-03 09:40:00,32.22,32.46,32.17,32.4,124800.0,28.2294,28.4397,28.1856,28.3871,124800.0
2008-12-03 09:50:00,32.42,32.66,32.33,32.59,114200.0,28.4046,28.6149,28.3258,28.5536,114200.0
2008-12-03 10:00:00,32.6,32.85,32.41,32.54,71800.0,28.5623,28.7814,28.3958,28.5097,71800.0
2008-12-03 10:10:00,32.54,32.55,32.37,32.49,71600.0,28.5097,28.5185,28.3608,28.4659,71600.0
2008-12-03 10:20:00,32.48,32.77,32.42,32.76,69800.0,28.4572,28.7113,28.4046,28.7025,69800.0
2008-12-03 10:30:00,32.78,33.03,32.75,33.03,137800.0,28.72,28.9391,28.6937,28.9391,137800.0
2008-12-03 10:40:00,33.03,33.17,33.02,33.13,63400.0,28.9391,29.0617,28.9303,29.0267,63400.0
2008-12-03 10:50:00,33.12,33.39,33.08,33.29,64900.0,29.0179,29.2545,28.9829,29.1669,64900.0
2008-12-03 11:00:00,33.35,33.44,33.22,33.39,69500.0,29.2194,29.2983,29.1055,29.2545,69500.0
2008-12-03 11:10:00,33.38,33.8,33.38,33.58,41000.0,29.2457,29.6137,29.2457,29.4209,41000.0
2008-12-03 11:20:00,33.57,33.64,33.31,33.31,58300.0,29.4122,29.4735,29.1844,29.1844,58300.0
2008-12-03 11:30:00,33.31,33.32,33.05,33.11,57200.0,29.1844,29.1931,28.9566,29.0092,57200.0
2008-12-03 11:40:00,33.11,33.21,32.93,32.98,98100.0,29.0092,29.0968,28.8514,28.8953,98100.0
2008-12-03 11:50:00,32.97,33.32,32.93,33.31,34000.0,28.8865,29.1931,28.8514,29.1844,34000.0
2008-12-03 12:00:00,33.27,33.27,32.91,32.99,53600.0,29.1493,29.1493,28.8339,28.904,53600.0
2008-12-03 12:10:00,32.97,33.09,32.79,32.82,45100.0,28.8865,28.9916,28.7288,28.7551,45100.0
2008-12-03 12:20:00,32.78,33.08,32.68,33.05,33400.0,28.72,28.9829,28.6324,28.9566,33400.0
2008-12-03 12:30:00,33.03,33.25,33.03,33.13,42800.0,28.9391,29.1318,28.9391,29.0267,42800.0
2008-12-03 12:40:00,33.15,33.26,33.05,33.12,109800.0,29.0442,29.1406,28.9566,29.0179,109800.0
2008-12-03 12:50:00,33.13,33.29,33.04,33.04,33300.0,29.0267,29.1669,28.9478,28.9478,33300.0
2008-12-03 13:00:00,33.07,33.14,32.87,32.92,39200.0,28.9741,29.0354,28.7989,28.8427,39200.0
2008-12-03 13:10:00,32.91,32.91,32.82,32.87,23600.0,28.8339,28.8339,28.7551,28.7989,23600.0
2008-12-03 13:20:00,32.88,32.88,32.49,32.49,76800.0,28.8076,28.8076,28.4659,28.4659,76800.0
2008-12-03 13:30:00,32.51,32.56,32.39,32.48,38800.0,28.4835,28.5273,28.3783,28.4572,38800.0
2008-12-03 13:40:00,32.48,32.48,32.22,32.29,59200.0,28.4572,28.4572,28.2294,28.2907,59200.0
2008-12-03 13:50:00,32.3,32.35,32.28,32.35,87400.0,28.2995,28.3433,28.2819,28.3433,87400.0
2008-12-03 14:00:00,32.35,32.39,32.18,32.32,80600.0,28.3433,28.3783,28.1943,28.317,80600.0
2008-12-03 14:10:00,32.35,32.56,32.34,32.5,111100.0,28.3433,28.5273,28.3345,28.4747,111100.0
2008-12-03 14:20:00,32.52,32.91,32.46,32.9,59800.0,28.4922,28.8339,28.4397,28.8252,59800.0
2008-12-03 14:30:00,32.87,33.13,32.79,32.83,74900.0,28.7989,29.0267,28.7288,28.7638,74900.0
2008-12-03 14:40:00,32.82,33.01,32.8,32.97,66000.0,28.7551,28.9215,28.7375,28.8865,66000.0
2008-12-03 14:50:00,32.94,33.08,32.7,32.7,57600.0,28.8602,28.9829,28.6499,28.6499,57600.0
2008-12-03 15:00:00,32.71,32.88,32.48,32.79,62000.0,28.6587,28.8076,28.4572,28.7288,62000.0
2008-12-03 15:10:00,32.76,32.86,32.47,32.69,571100.0,28.7025,28.7901,28.4484,28.6412,571100.0
2008-12-03 15:20:00,32.75,32.78,32.44,32.78,106700.0,28.6937,28.72,28.4221,28.72,106700.0
2008-12-03 15:30:00,32.78,32.93,32.59,32.85,98800.0,28.72,28.8514,28.5536,28.7814,98800.0
2008-12-03 15:40:00,32.86,33.0,32.72,32.83,169800.0,28.7901,28.9128,28.6675,28.7638,169800.0
2008-12-03 15:50:00,32.81,33.26,32.81,33.15,235100.0,28.7463,29.1406,28.7463,29.0442,235100.0
2008-12-04 09:30:00,33.0,33.18,32.76,33.17,55000.0,28.9128,29.0705,28.7025,29.0617,55000.0
2008-12-04 09:40:00,33.18,33.22,32.82,32.9,80500.0,29.0705,29.1055,28.7551,28.8252,80500.0
2008-12-04 09:50:00,32.93,33.1,32.84,32.85,49500.0,28.8514,29.0004,28.7726,28.7814,49500.0
2008-12-04 10:00:00,32.86,33.09,32.82,32.94,290700.0,28.7901,28.9916,28.7551,28.8602,290700.0
2008-12-04 10:10:00,32.95,33.05,32.76,32.78,95900.0,28.869,28.9566,28.7025,28.72,95900.0
2008-12-04 10:20:00,32.79,33.07,32.75,32.96,31000.0,28.7288,28.9741,28.6937,28.8777,31000.0
2008-12-04 10:30:00,32.96,33.12,32.93,33.05,80200.0,28.8777,29.0179,28.8514,28.9566,80200.0
2008-12-04 10:40:00,33.04,33.23,32.99,33.08,22000.0,28.9478,29.1143,28.904,28.9829,22000.0
2008-12-04 10:50:00,33.06,33.35,32.96,33.3,20700.0,28.9653,29.2194,28.8777,29.1756,20700.0
2008-12-04 11:00:00,33.32,33.33,33.12,33.12,14500.0,29.1931,29.2019,29.0179,29.0179,14500.0
2008-12-04 11:10:00,33.14,33.27,33.06,33.13,16400.0,29.0354,29.1493,28.9653,29.0267,16400.0
2008-12-04 11:20:00,33.14,33.31,33.09,33.16,14700.0,29.0354,29.1844,28.9916,29.053,14700.0
2008-12-04 11:30:00,33.16,33.16,32.97,33.01,55100.0,29.053,29.053,28.8865,28.9215,55100.0
2008-12-04 11:40:00,33.01,33.08,32.95,33.07,52900.0,28.9215,28.9829,28.869,28.9741,52900.0
2008-12-04 11:50:00,33.08,33.23,32.98,33.01,35500.0,28.9829,29.1143,28.8953,28.9215,35500.0
2008-12-04 12:00:00,33.04,33.08,32.95,33.01,91700.0,28.9478,28.9829,28.869,28.9215,91700.0
2008-12-04 12:10:00,33.01,33.07,32.98,32.99,62300.0,28.9215,28.9741,28.8953,28.904,62300.0
2008-12-04 12:20:00,33.0,33.14,32.97,33.09,43600.0,28.9128,29.0354,28.8865,28.9916,43600.0
2008-12-04 12:30:00,33.07,33.12,33.0,33.08,28400.0,28.9741,29.0179,28.9128,28.9829,28400.0
2008-12-04 12:40:00,33.07,33.15,33.03,33.08,13100.0,28.9741,29.0442,28.9391,28.9829,13100.0
2008-12-04 12:50:00,33.08,33.14,33.03,33.05,15100.0,28.9829,29.0354,28.9391,28.9566,15100.0
2008-12-04 13:00:00,33.05,33.13,33.01,33.07,50500.0,28.9566,29.0267,28.9215,28.9741,50500.0
2008-12-04 13:10:00,33.07,33.14,33.03,33.1,75200.0,28.9741,29.0354,28.9391,29.0004,75200.0
2008-12-04 13:20:00,33.1,33.14,33.04,33.1,81600.0,29.0004,29.0354,28.9478,29.0004,81600.0
2008-12-04 13:30:00,33.1,33.21,33.04,33.1,92200.0,29.0004,29.0968,28.9478,29.0004,92200.0
2008-12-04 13:40:00,33.1,33.2,33.06,33.2,51100.0,29.0004,29.088,28.9653,29.088,51100.0
2008-12-04 13:50:00,33.18,33.36,33.14,33.18,27900.0,29.0705,29.2282,29.0354,29.0705,27900.0
2008-12-04 14:00:00,33.18,33.24,33.1,33.15,30300.0,29.0705,29.123,29.0004,29.0442,30300.0
2008-12-04 14:10:00,33.16,33.24,33.05,33.1,90100.0,29.053,29.123,28.9566,29.0004,90100.0
2008-12-04 14:20:00,33.12,33.18,33.06,33.14,58100.0,29.0179,29.0705,28.9653,29.0354,58100.0
2008-12-04 14:30:00,33.11,33.33,33.1,33.26,38700.0,29.0092,29.2019,29.0004,29.1406,38700.0
2008-12-04 14:40:00,33.26,33.28,32.96,33.1,57500.0,29.1406,29.1581,28.8777,29.0004,57500.0
2008-12-04 14:50:00,33.1,33.19,33.03,33.03,90400.0,29.0004,29.0792,28.9391,28.9391,90400.0
2008-12-04 15:00:00,33.05,33.09,32.84,32.87,292200.0,28.9566,28.9916,28.7726,28.7989,292200.0
2008-12-04 15:10:00,32.89,32.95,32.69,32.85,173500.0,28.8164,28.869,28.6412,28.7814,173500.0
2008-12-04 15:20:00,32.86,32.99,32.74,32.75,293800.0,28.7901,28.904,28.685,28.6937,293800.0
2008-12-04 15:30:00,32.73,32.83,32.5,32.62,192400.0,28.6762,28.7638,28.4747,28.5798,192400.0
2008-12-04 15:40:00,32.61,32.92,32.58,32.78,177600.0,28.5711,28.8427,28.5448,28.72,177600.0
2008-12-04 15:50:00,32.76,33.07,32.66,32.98,332400.0,28.7025,28.9741,28.6149,28.8953,332400.0
2008-12-05 09:30:00,32.58,32.58,32.27,32.38,35900.0,28.5448,28.5448,28.2732,28.3696,35900.0
2008-12-05 09:40:00,32.37,32.62,32.04,32.04,46100.0,28.3608,28.5798,28.0717,28.0717,46100.0
2008-12-05 09:50:00,32.06,32.42,31.9,31.91,81300.0,28.0892,28.4046,27.949,27.9578,81300.0
2008-12-05 10:00:00,31.9,32.0,31.72,31.76,51300.0,27.949,28.0366,27.7913,27.8264,51300.0
2008-12-05 10:10:00,31.75,31.77,31.41,31.53,60600.0,27.8176,27.8351,27.5197,27.6248,60600.0
2008-12-05 10:20:00,31.5,31.78,31.34,31.73,32400.0,27.5986,27.8439,27.4584,27.8001,32400.0
2008-12-05 10:30:00,31.74,31.79,31.47,31.55,33900.0,27.8088,27.8526,27.5723,27.6424,33900.0
2008-12-05 10:40:00,31.53,31.6,31.47,31.5,73500.0,27.6248,27.6862,27.5723,27.5986,73500.0
2008-12-05 10:50:00,31.5,31.82,31.48,31.75,36400.0,27.5986,27.8789,27.581,27.8176,36400.0
2008-12-05 11:00:00,31.7,31.76,31.52,31.58,22200.0,27.7738,27.8264,27.6161,27.6686,22200.0
2008-12-05 11:10:00,31.62,31.85,31.5,31.62,19600.0,27.7037,27.9052,27.5986,27.7037,19600.0
2008-12-05 11:20:00,31.61,31.62,31.47,31.55,29000.0,27.6949,27.7037,27.5723,27.6424,29000.0
2008-12-05 11:30:00,31.56,31.74,31.49,31.66,37500.0,27.6511,27.8088,27.5898,27.7387,37500.0
2008-12-05 11:40:00,31.68,31.75,31.58,31.71,29300.0,27.7563,27.8176,27.6686,27.7825,29300.0
2008-12-05 11:50:00,31.73,32.03,31.73,31.97,18500.0,27.8001,28.0629,27.8001,28.0103,18500.0
2008-12-05 12:00:00,31.95,32.13,31.86,32.12,53400.0,27.9928,28.1505,27.914,28.1418,53400.0
2008-12-05 12:10:00,32.1,32.15,31.99,32.12,27700.0,28.1242,28.1681,28.0279,28.1418,27700.0
2008-12-05 12:20:00,32.21,32.29,32.05,32.25,30200.0,28.2206,28.2907,28.0804,28.2557,30200.0
2008-12-05 12:30:00,32.26,32.26,31.99,32.07,24100.0,28.2644,28.2644,28.0279,28.098,24100.0
2008-12-05 12:40:00,32.07,32.17,31.97,32.14,21300.0,28.098,28.1856,28.0103,28.1593,21300.0
2008-12-05 12:50:00,32.17,32.19,31.96,32.07,15500.0,28.1856,28.2031,28.0016,28.098,15500.0
2008-12-05 13:00:00,32.05,32.37,32.05,32.32,25200.0,28.0804,28.3608,28.0804,28.317,25200.0
2008-12-05 13:10:00,32.31,32.53,32.28,32.28,34400.0,28.3082,28.501,28.2819,28.2819,34400.0
2008-12-05 13:20:00,32.29,32.44,32.22,32.23,28200.0,28.2907,28.4221,28.2294,28.2381,28200.0
2008-12-05 13:30:00,32.27,32.48,32.19,32.24,40900.0,28.2732,28.4572,28.2031,28.2469,40900.0
2008-12-05 13:40:00,32.24,32.66,32.19,32.64,28700.0,28.2469,28.6149,28.2031,28.5974,28700.0
2008-12-05 13:50:00,32.63,32.88,32.56,32.56,57100.0,28.5886,28.8076,28.5273,28.5273,57100.0
2008-12-05 14:00:00,32.59,32.65,32.45,32.45,45600.0,28.5536,28.6061,28.4309,28.4309,45600.0
2008-12-05 14:10:00,32.46,32.6,32.4,32.53,18400.0,28.4397,28.5623,28.3871,28.501,18400.0
2008-12-05 14:20:00,32.56,32.73,32.49,32.54,53600.0,28.5273,28.6762,28.4659,28.5097,53600.0
2008-12-05 14:30:00,32.56,32.81,32.43,32.79,44800.0,28.5273,28.7463,28.4134,28.7288,44800.0
2008-12-05 14:40:00,32.83,33.24,32.82,33.17,90700.0,28.7638,29.123,28.7551,29.0617,90700.0
2008-12-05 14:50:00,33.19,33.31,33.09,33.26,49200.0,29.0792,29.1844,28.9916,29.1406,49200.0
2008-12-05 15:00:00,33.28,33.44,33.04,33.24,134500.0,29.1581,29.2983,28.9478,29.123,134500.0
2008-12-05 15:10:00,33.24,33.69,33.22,33.48,87000.0,29.123,29.5173,29.1055,29.3333,87000.0
2008-12-05 15:20:00,33.48,33.48,33.14,33.17,121400.0,29.3333,29.3333,29.0354,29.0617,121400.0
2008-12-05 15:30:00,33.18,33.46,33.16,33.32,150900.0,29.0705,29.3158,29.053,29.1931,150900.0
2008-12-05 15:40:00,33.33,33.58,33.22,33.38,146800.0,29.2019,29.4209,29.1055,29.2457,146800.0
2008-12-05 15:50:00,33.36,33.6,33.31,33.54,175800.0,29.2282,29.4385,29.1844,29.3859,175800.0
2008-12-08 09:30:00,33.7,34.1,33.65,33.92,68400.0,29.5261,29.8765,29.4823,29.7188,68400.0
2008-12-08 09:40:00,33.93,34.29,33.91,34.24,68300.0,29.7276,30.043,29.7101,29.9992,68300.0
2008-12-08 09:50:00,34.25,34.38,34.15,34.15,58800.0,30.008,30.1219,29.9203,29.9203,58800.0
2008-12-08 10:00:00,34.18,34.73,34.18,34.7,73400.0,29.9466,30.4285,29.9466,30.4022,73400.0
2008-12-08 10:10:00,34.69,34.71,34.26,34.38,43900.0,30.3935,30.411,30.0167,30.1219,43900.0
2008-12-08 10:20:00,34.36,34.61,34.31,34.46,39800.0,30.1043,30.3234,30.0605,30.1919,39800.0
2008-12-08 10:30:00,34.45,34.49,34.31,34.41,51200.0,30.1832,30.2182,30.0605,30.1481,51200.0
2008-12-08 10:40:00,34.42,34.59,34.4,34.48,27100.0,30.1569,30.3058,30.1394,30.2095,27100.0
2008-12-08 10:50:00,34.46,34.52,34.41,34.51,32700.0,30.1919,30.2445,30.1481,30.2358,32700.0
2008-12-08 11:00:00,34.54,34.59,34.41,34.44,55100.0,30.262,30.3058,30.1481,30.1744,55100.0
2008-12-08 11:10:00,34.44,34.44,34.26,34.35,45600.0,30.1744,30.1744,30.0167,30.0956,45600.0
2008-12-08 11:20:00,34.32,34.38,34.19,34.2,33600.0,30.0693,30.1219,29.9554,29.9641,33600.0
2008-12-08 11:30:00,34.2,34.29,34.14,34.14,44000.0,29.9641,30.043,29.9116,29.9116,44000.0
2008-12-08 11:40:00,34.13,34.13,33.93,33.94,36600.0,29.9028,29.9028,29.7276,29.7364,36600.0
2008-12-08 11:50:00,33.95,33.95,33.78,33.83,53200.0,29.7451,29.7451,29.5962,29.64,53200.0
2008-12-08 12:00:00,33.84,33.91,33.6,33.67,26800.0,29.6487,29.7101,29.4385,29.4998,26800.0
2008-12-08 12:10:00,33.66,33.8,33.62,33.78,27300.0,29.491,29.6137,29.456,29.5962,27300.0
2008-12-08 12:20:00,33.76,33.9,33.75,33.9,13800.0,29.5786,29.7013,29.5699,29.7013,13800.0
2008-12-08 12:30:00,33.88,33.91,33.64,33.67,45500.0,29.6838,29.7101,29.4735,29.4998,45500.0
2008-12-08 12:40:00,33.66,33.85,33.64,33.71,19200.0,29.491,29.6575,29.4735,29.5348,19200.0
2008-12-08 12:50:00,33.71,33.79,33.55,33.75,60500.0,29.5348,29.6049,29.3947,29.5699,60500.0
2008-12-08 13:00:00,33.74,33.9,33.71,33.81,32500.0,29.5611,29.7013,29.5348,29.6225,32500.0
2008-12-08 13:10:00,33.81,33.91,33.5,33.52,40300.0,29.6225,29.7101,29.3508,29.3684,40300.0
2008-12-08 13:20:00,33.49,33.63,33.43,33.57,21600.0,29.3421,29.4647,29.2895,29.4122,21600.0
2008-12-08 13:30:00,33.57,33.57,33.29,33.44,20500.0,29.4122,29.4122,29.1669,29.2983,20500.0
2008-12-08 13:40:00,33.46,33.62,33.46,33.6,25100.0,29.3158,29.456,29.3158,29.4385,25100.0
2008-12-08 13:50:00,33.61,33.75,33.5,33.71,53000.0,29.4472,29.5699,29.3508,29.5348,53000.0
2008-12-08 14:00:00,33.7,33.9,33.65,33.9,37100.0,29.5261,29.7013,29.4823,29.7013,37100.0
2008-12-08 14:10:00,33.89,33.96,33.77,33.89,45400.0,29.6925,29.7539,29.5874,29.6925,45400.0
2008-12-08 14:20:00,33.9,34.06,33.9,34.03,58600.0,29.7013,29.8415,29.7013,29.8152,58600.0
2008-12-08 14:30:00,34.03,34.1,33.95,34.04,86000.0,29.8152,29.8765,29.7451,29.824,86000.0
2008-12-08 14:40:00,34.04,34.35,34.01,34.23,51200.0,29.824,30.0956,29.7977,29.9904,51200.0
2008-12-08 14:50:00,34.23,34.38,34.16,34.34,50700.0,29.9904,30.1219,29.9291,30.0868,50700.0
2008-12-08 15:00:00,34.32,34.48,34.26,34.48,62800.0,30.0693,30.2095,30.0167,30.2095,62800.0
2008-12-08 15:10:00,34.49,34.56,34.43,34.46,67200.0,30.2182,30.2796,30.1657,30.1919,67200.0
2008-12-08 15:20:00,34.48,34.58,34.41,34.51,49100.0,30.2095,30.2971,30.1481,30.2358,49100.0
2008-12-08 15:30:00,34.51,34.56,34.28,34.29,56900.0,30.2358,30.2796,30.0342,30.043,56900.0
2008-12-08 15:40:00,34.29,34.47,34.04,34.15,125800.0,30.043,30.2007,29.824,29.9203,125800.0
2008-12-08 15:50:00,34.17,34.48,34.16,34.21,197400.0,29.9379,30.2095,29.9291,29.9729,197400.0
2008-12-09 09:30:00,33.99,34.16,33.68,33.98,48600.0,29.7802,29.9291,29.5086,29.7714,48600.0
2008-12-09 09:40:00,33.98,34.08,33.89,33.91,66800.0,29.7714,29.859,29.6925,29.7101,66800.0
2008-12-09 09:50:00,33.91,34.01,33.88,33.92,121100.0,29.7101,29.7977,29.6838,29.7188,121100.0
2008-12-09 10:00:00,33.93,34.27,33.93,34.24,93100.0,29.7276,30.0255,29.7276,29.9992,93100.0
2008-12-09 10:10:00,34.24,34.37,34.22,34.24,34700.0,29.9992,30.1131,29.9817,29.9992,34700.0
2008-12-09 10:20:00,34.24,34.29,34.16,34.21,47200.0,29.9992,30.043,29.9291,29.9729,47200.0
2008-12-09 10:30:00,34.21,34.6,34.2,34.56,40900.0,29.9729,30.3146,29.9641,30.2796,40900.0
2008-12-09 10:40:00,34.53,34.7,34.48,34.62,27400.0,30.2533,30.4022,30.2095,30.3321,27400.0
2008-12-09 10:50:00,34.58,34.66,34.46,34.6,14600.0,30.2971,30.3672,30.1919,30.3146,14600.0
2008-12-09 11:00:00,34.61,34.79,34.48,34.5,41500.0,30.3234,30.4811,30.2095,30.227,41500.0
2008-12-09 11:10:00,34.52,34.55,34.24,34.3,34900.0,30.2445,30.2708,29.9992,30.0518,34900.0
2008-12-09 11:20:00,34.31,34.36,34.25,34.28,21100.0,30.0605,30.1043,30.008,30.0342,21100.0
2008-12-09 11:30:00,34.26,34.42,34.23,34.27,17000.0,30.0167,30.1569,29.9904,30.0255,17000.0
2008-12-09 11:40:00,34.28,34.42,34.27,34.29,22200.0,30.0342,30.1569,30.0255,30.043,22200.0
2008-12-09 11:50:00,34.28,34.4,34.27,34.37,18400.0,30.0342,30.1394,30.0255,30.1131,18400.0
2008-12-09 12:00:00,34.37,34.63,34.34,34.52,27600.0,30.1131,30.3409,30.0868,30.2445,27600.0
2008-12-09 12:10:00,34.52,34.54,34.29,34.39,17400.0,30.2445,30.262,30.043,30.1306,17400.0
2008-12-09 12:20:00,34.37,34.37,34.11,34.21,27900.0,30.1131,30.1131,29.8853,29.9729,27900.0
2008-12-09 12:30:00,34.24,34.35,34.17,34.29,26000.0,29.9992,30.0956,29.9379,30.043,26000.0
2008-12-09 12:40:00,34.28,34.45,34.24,34.33,19800.0,30.0342,30.1832,29.9992,30.078,19800.0
2008-12-09 12:50:00,34.32,34.38,34.14,34.18,8100.0,30.0693,30.1219,29.9116,29.9466,8100.0
2008-12-09 13:00:00,34.15,34.2,34.01,34.2,18800.0,29.9203,29.9641,29.7977,29.9641,18800.0
2008-12-09 13:10:00,34.19,34.19,34.0,34.04,17900.0,29.9554,29.9554,29.7889,29.824,17900.0
2008-12-09 13:20:00,34.03,34.1,34.0,34.02,17600.0,29.8152,29.8765,29.7889,29.8064,17600.0
2008-12-09 13:30:00,34.01,34.14,33.92,34.14,37600.0,29.7977,29.9116,29.7188,29.9116,37600.0
2008-12-09 13:40:00,34.13,34.21,33.96,34.21,56800.0,29.9028,29.9729,29.7539,29.9729,56800.0
2008-12-09 13:50:00,34.2,34.2,34.03,34.08,16100.0,29.9641,29.9641,29.8152,29.859,16100.0
2008-12-09 14:00:00,34.08,34.1,33.69,33.69,70800.0,29.859,29.8765,29.5173,29.5173,70800.0
2008-12-09 14:10:00,33.7,33.92,33.7,33.9,59100.0,29.5261,29.7188,29.5261,29.7013,59100.0
2008-12-09 14:20:00,33.88,33.9,33.66,33.73,63200.0,29.6838,29.7013,29.491,29.5524,63200.0
2008-12-09 14:30:00,33.74,33.74,33.58,33.67,26300.0,29.5611,29.5611,29.4209,29.4998,26300.0
2008-12-09 14:40:00,33.66,33.85,33.62,33.83,20500.0,29.491,29.6575,29.456,29.64,20500.0
2008-12-09 14:50:00,33.81,34.14,33.79,34.08,26300.0,29.6225,29.9116,29.6049,29.859,26300.0
2008-12-09 15:00:00,34.07,34.28,34.03,34.24,36000.0,29.8502,30.0342,29.8152,29.9992,36000.0
2008-12-09 15:10:00,34.24,34.24,33.93,34.14,52800.0,29.9992,29.9992,29.7276,29.9116,52800.0
2008-12-09 15:20:00,34.16,34.2,33.65,33.71,45700.0,29.9291,29.9641,29.4823,29.5348,45700.0
2008-12-09 15:30:00,33.68,33.86,33.62,33.86,43500.0,29.5086,29.6663,29.456,29.6663,43500.0
2008-12-09 15:40:00,33.85,33.89,33.66,33.68,91400.0,29.6575,29.6925,29.491,29.5086,91400.0
2008-12-09 15:50:00,33.66,33.96,33.6,33.95,268300.0,29.491,29.7539,29.4385,29.7451,268300.0
2008-12-10 09:30:00,34.31,34.31,33.29,33.86,57500.0,30.0605,30.0605,29.1669,29.6663,57500.0
2008-12-10 09:40:00,33.83,33.97,33.72,33.91,33800.0,29.64,29.7626,29.5436,29.7101,33800.0
2008-12-10 09:50:00,33.89,33.98,33.72,33.76,46000.0,29.6925,29.7714,29.5436,29.5786,46000.0
2008-12-10 10:00:00,33.75,33.77,33.66,33.73,102500.0,29.5699,29.5874,29.491,29.5524,102500.0
2008-12-10 10:10:00,33.73,33.99,33.71,33.95,72700.0,29.5524,29.7802,29.5348,29.7451,72700.0
2008-12-10 10:20:00,33.94,34.0,33.82,33.9,39900.0,29.7364,29.7889,29.6312,29.7013,39900.0
2008-12-10 10:30:00,33.87,33.92,33.75,33.85,62500.0,29.675,29.7188,29.5699,29.6575,62500.0
2008-12-10 10:40:00,33.83,33.9,33.76,33.81,98600.0,29.64,29.7013,29.5786,29.6225,98600.0
2008-12-10 10:50:00,33.79,33.97,33.79,33.94,91800.0,29.6049,29.7626,29.6049,29.7364,91800.0
2008-12-10 11:00:00,33.93,34.17,33.93,34.08,45300.0,29.7276,29.9379,29.7276,29.859,45300.0
2008-12-10 11:10:00,34.0,34.17,34.0,34.14,26200.0,29.7889,29.9379,29.7889,29.9116,26200.0
2008-12-10 11:20:00,34.12,34.14,34.03,34.08,28800.0,29.8941,29.9116,29.8152,29.859,28800.0
2008-12-10 11:30:00,34.08,34.17,33.96,34.03,27400.0,29.859,29.9379,29.7539,29.8152,27400.0
2008-12-10 11:40:00,34.03,34.27,33.99,34.18,33000.0,29.8152,30.0255,29.7802,29.9466,33000.0
2008-12-10 11:50:00,34.17,34.25,34.1,34.12,33800.0,29.9379,30.008,29.8765,29.8941,33800.0
2008-12-10 12:00:00,34.11,34.27,34.09,34.26,26200.0,29.8853,30.0255,29.8678,30.0167,26200.0
2008-12-10 12:10:00,34.26,34.5,34.26,34.31,39600.0,30.0167,30.227,30.0167,30.0605,39600.0
2008-12-10 12:20:00,34.32,34.33,33.96,34.01,28300.0,30.0693,30.078,29.7539,29.7977,28300.0
2008-12-10 12:30:00,33.97,34.02,33.93,34.02,29300.0,29.7626,29.8064,29.7276,29.8064,29300.0
2008-12-10 12:40:00,34.02,34.06,33.94,33.97,24200.0,29.8064,29.8415,29.7364,29.7626,24200.0
2008-12-10 12:50:00,33.97,34.02,33.93,33.97,35000.0,29.7626,29.8064,29.7276,29.7626,35000.0
2008-12-10 13:00:00,33.98,34.02,33.93,33.94,15800.0,29.7714,29.8064,29.7276,29.7364,15800.0
2008-12-10 13:10:00,33.96,34.08,33.95,33.96,26800.0,29.7539,29.859,29.7451,29.7539,26800.0
2008-12-10 13:20:00,33.96,33.99,33.83,33.85,17600.0,29.7539,29.7802,29.64,29.6575,17600.0
2008-12-10 13:30:00,33.82,33.86,33.61,33.63,33700.0,29.6312,29.6663,29.4472,29.4647,33700.0
2008-12-10 13:40:00,33.64,33.65,33.52,33.56,31900.0,29.4735,29.4823,29.3684,29.4034,31900.0
2008-12-10 13:50:00,33.55,33.55,33.3,33.42,94900.0,29.3947,29.3947,29.1756,29.2808,94900.0
2008-12-10 14:00:00,33.42,33.42,33.25,33.36,52600.0,29.2808,29.2808,29.1318,29.2282,52600.0
2008-12-10 14:10:00,33.37,33.42,33.31,33.36,62400.0,29.2369,29.2808,29.1844,29.2282,62400.0
2008-12-10 14:20:00,33.36,33.37,33.2,33.26,44600.0,29.2282,29.2369,29.088,29.1406,44600.0
2008-12-10 14:30:00,33.26,33.38,33.18,33.37,71900.0,29.1406,29.2457,29.0705,29.2369,71900.0
2008-12-10 14:40:00,33.35,33.4,33.24,33.24,64600.0,29.2194,29.2632,29.123,29.123,64600.0
2008-12-10 14:50:00,33.25,33.43,33.21,33.38,34100.0,29.1318,29.2895,29.0968,29.2457,34100.0
2008-12-10 15:00:00,33.36,33.43,33.26,33.38,50900.0,29.2282,29.2895,29.1406,29.2457,50900.0
2008-12-10 15:10:00,33.36,33.46,33.3,33.34,68900.0,29.2282,29.3158,29.1756,29.2107,68900.0
2008-12-10 15:20:00,33.34,33.54,33.24,33.51,64500.0,29.2107,29.3859,29.123,29.3596,64500.0
2008-12-10 15:30:00,33.51,33.52,33.18,33.22,83700.0,29.3596,29.3684,29.0705,29.1055,83700.0
2008-12-10 15:40:00,33.22,33.5,33.21,33.42,86100.0,29.1055,29.3508,29.0968,29.2808,86100.0
2008-12-10 15:50:00,33.42,33.62,33.41,33.51,126500.0,29.2808,29.456,29.272,29.3596,126500.0
2008-12-11 09:30:00,33.21,34.16,33.21,34.15,65000.0,29.0968,29.9291,29.0968,29.9203,65000.0
2008-12-11 09:40:00,34.16,34.48,34.11,34.44,63000.0,29.9291,30.2095,29.8853,30.1744,63000.0
2008-12-11 09:50:00,34.44,34.89,34.44,34.84,90100.0,30.1744,30.5687,30.1744,30.5249,90100.0
2008-12-11 10:00:00,34.83,35.99,34.82,35.81,540600.0,30.5161,31.5324,30.5074,31.3747,540600.0
2008-12-11 10:10:00,35.8,36.2,35.72,36.03,248800.0,31.366,31.7164,31.2959,31.5675,248800.0
2008-12-11 10:20:00,36.02,36.37,35.9,35.94,212700.0,31.5587,31.8654,31.4536,31.4886,212700.0
2008-12-11 10:30:00,35.94,36.06,35.86,36.0,246900.0,31.4886,31.5938,31.4185,31.5412,246900.0
2008-12-11 10:40:00,35.99,36.09,35.91,35.98,246200.0,31.5324,31.6201,31.4624,31.5237,246200.0
2008-12-11 10:50:00,35.98,36.0,35.9,35.98,203700.0,31.5237,31.5412,31.4536,31.5237,203700.0
2008-12-11 11:00:00,35.97,35.99,35.57,35.61,186100.0,31.5149,31.5324,31.1645,31.1995,186100.0
2008-12-11 11:10:00,35.61,35.71,35.45,35.5,123700.0,31.1995,31.2871,31.0593,31.1031,123700.0
2008-12-11 11:20:00,35.5,35.78,35.45,35.78,83800.0,31.1031,31.3485,31.0593,31.3485,83800.0
2008-12-11 11:30:00,35.75,36.33,35.74,36.18,196400.0,31.3222,31.8303,31.3134,31.6989,196400.0
2008-12-11 11:40:00,36.19,36.24,36.0,36.08,36300.0,31.7077,31.7515,31.5412,31.6113,36300.0
2008-12-11 11:50:00,36.07,36.25,36.06,36.17,61800.0,31.6025,31.7602,31.5938,31.6902,61800.0
2008-12-11 12:00:00,36.17,36.48,36.1,36.48,52300.0,31.6902,31.9618,31.6288,31.9618,52300.0
2008-12-11 12:10:00,36.44,36.59,36.37,36.48,48200.0,31.9267,32.0581,31.8654,31.9618,48200.0
2008-12-11 12:20:00,36.48,36.54,36.37,36.39,38000.0,31.9618,32.0143,31.8654,31.8829,38000.0
2008-12-11 12:30:00,36.39,36.65,36.37,36.49,136000.0,31.8829,32.1107,31.8654,31.9705,136000.0
2008-12-11 12:40:00,36.49,36.53,36.47,36.5,63100.0,31.9705,32.0056,31.953,31.9793,63100.0
2008-12-11 12:50:00,36.51,36.79,36.49,36.62,58400.0,31.988,32.2334,31.9705,32.0844,58400.0
2008-12-11 13:00:00,36.61,36.63,36.56,36.58,44300.0,32.0757,32.0932,32.0318,32.0494,44300.0
2008-12-11 13:10:00,36.58,36.58,36.3,36.3,53400.0,32.0494,32.0494,31.8041,31.8041,53400.0
2008-12-11 13:20:00,36.28,36.29,35.94,36.0,57200.0,31.7865,31.7953,31.4886,31.5412,57200.0
2008-12-11 13:30:00,36.01,36.11,35.93,36.04,32600.0,31.55,31.6376,31.4799,31.5763,32600.0
2008-12-11 13:40:00,36.04,36.09,35.98,36.05,27500.0,31.5763,31.6201,31.5237,31.585,27500.0
2008-12-11 13:50:00,36.06,36.18,36.04,36.18,38800.0,31.5938,31.6989,31.5763,31.6989,38800.0
2008-12-11 14:00:00,36.19,36.33,36.13,36.29,53400.0,31.7077,31.8303,31.6551,31.7953,53400.0
2008-12-11 14:10:00,36.27,36.28,36.13,36.17,36600.0,31.7778,31.7865,31.6551,31.6902,36600.0
2008-12-11 14:20:00,36.18,36.19,36.0,36.12,27900.0,31.6989,31.7077,31.5412,31.6463,27900.0
2008-12-11 14:30:00,36.11,36.38,36.11,36.26,43400.0,31.6376,31.8741,31.6376,31.769,43400.0
2008-12-11 14:40:00,36.25,36.35,36.06,36.1,57200.0,31.7602,31.8479,31.5938,31.6288,57200.0
2008-12-11 14:50:00,36.09,36.19,35.8,35.89,79000.0,31.6201,31.7077,31.366,31.4448,79000.0
2008-12-11 15:00:00,35.89,35.9,35.52,35.74,137000.0,31.4448,31.4536,31.1207,31.3134,137000.0
2008-12-11 15:10:00,35.74,35.8,35.59,35.63,67800.0,31.3134,31.366,31.182,31.217,67800.0
2008-12-11 15:20:00,35.62,35.7,35.58,35.66,91800.0,31.2083,31.2784,31.1732,31.2433,91800.0
2008-12-11 15:30:00,35.67,35.7,35.58,35.58,189200.0,31.2521,31.2784,31.1732,31.1732,189200.0
2008-12-11 15:40:00,35.58,35.89,35.56,35.68,142300.0,31.1732,31.4448,31.1557,31.2608,142300.0
2008-12-11 15:50:00,35.67,35.83,35.65,35.68,174000.0,31.2521,31.3923,31.2346,31.2608,174000.0
2008-12-12 09:30:00,35.0,35.02,34.54,34.92,199000.0,30.6651,30.6826,30.262,30.595,199000.0
2008-12-12 09:40:00,34.92,35.06,34.69,34.9,232900.0,30.595,30.7176,30.3935,30.5774,232900.0
2008-12-12 09:50:00,34.88,35.28,34.86,35.05,151800.0,30.5599,30.9104,30.5424,30.7089,151800.0
2008-12-12 10:00:00,35.06,35.19,34.93,35.0,85300.0,30.7176,30.8315,30.6037,30.6651,85300.0
2008-12-12 10:10:00,35.03,35.23,34.91,35.06,154800.0,30.6913,30.8666,30.5862,30.7176,154800.0
2008-12-12 10:20:00,35.09,35.34,35.06,35.2,67800.0,30.7439,30.963,30.7176,30.8403,67800.0
2008-12-12 10:30:00,35.19,35.26,34.98,35.22,62500.0,30.8315,30.8929,30.6475,30.8578,62500.0
2008-12-12 10:40:00,35.21,35.39,35.19,35.34,48200.0,30.8491,31.0068,30.8315,30.963,48200.0
2008-12-12 10:50:00,35.36,35.59,35.33,35.49,37100.0,30.9805,31.182,30.9542,31.0944,37100.0
2008-12-12 11:00:00,35.47,35.71,35.38,35.71,49000.0,31.0769,31.2871,30.998,31.2871,49000.0
2008-12-12 11:10:00,35.72,35.75,35.56,35.66,78800.0,31.2959,31.3222,31.1557,31.2433,78800.0
2008-12-12 11:20:00,35.68,35.78,35.58,35.69,58600.0,31.2608,31.3485,31.1732,31.2696,58600.0
2008-12-12 11:30:00,35.68,35.82,35.54,35.58,60700.0,31.2608,31.3835,31.1382,31.1732,60700.0
2008-12-12 11:40:00,35.58,35.7,35.48,35.66,43400.0,31.1732,31.2784,31.0856,31.2433,43400.0
2008-12-12 11:50:00,35.67,35.81,35.64,35.71,58800.0,31.2521,31.3747,31.2258,31.2871,58800.0
2008-12-12 12:00:00,35.72,35.9,35.72,35.82,27000.0,31.2959,31.4536,31.2959,31.3835,27000.0
2008-12-12 12:10:00,35.84,36.02,35.83,35.96,40200.0,31.401,31.5587,31.3923,31.5062,40200.0
2008-12-12 12:20:00,35.95,35.96,35.72,35.73,57200.0,31.4974,31.5062,31.2959,31.3046,57200.0
2008-12-12 12:30:00,35.74,36.06,35.69,36.04,29500.0,31.3134,31.5938,31.2696,31.5763,29500.0
2008-12-12 12:40:00,36.05,36.08,35.94,35.99,22900.0,31.585,31.6113,31.4886,31.5324,22900.0
2008-12-12 12:50:00,36.01,36.38,36.0,36.27,58300.0,31.55,31.8741,31.5412,31.7778,58300.0
2008-12-12 13:00:00,36.24,36.36,36.07,36.13,64700.0,31.7515,31.8566,31.6025,31.6551,64700.0
2008-12-12 13:10:00,36.11,36.17,36.0,36.06,31600.0,31.6376,31.6902,31.5412,31.5938,31600.0
2008-12-12 13:20:00,36.07,36.15,36.0,36.1,56700.0,31.6025,31.6726,31.5412,31.6288,56700.0
2008-12-12 13:30:00,36.11,36.14,35.97,35.99,35600.0,31.6376,31.6639,31.5149,31.5324,35600.0
2008-12-12 13:40:00,36.01,36.02,35.86,35.92,31500.0,31.55,31.5587,31.4185,31.4711,31500.0
2008-12-12 13:50:00,35.91,36.14,35.83,36.04,27400.0,31.4624,31.6639,31.3923,31.5763,27400.0
2008-12-12 14:00:00,36.01,36.22,36.0,36.13,33400.0,31.55,31.734,31.5412,31.6551,33400.0
2008-12-12 14:10:00,36.16,36.22,35.79,35.81,49000.0,31.6814,31.734,31.3572,31.3747,49000.0
2008-12-12 14:20:00,35.81,35.91,35.63,35.87,35500.0,31.3747,31.4624,31.217,31.4273,35500.0
2008-12-12 14:30:00,35.87,36.16,35.6,36.09,333500.0,31.4273,31.6814,31.1908,31.6201,333500.0
2008-12-12 14:40:00,36.1,36.24,36.02,36.18,49500.0,31.6288,31.7515,31.5587,31.6989,49500.0
2008-12-12 14:50:00,36.17,36.5,36.17,36.33,49100.0,31.6902,31.9793,31.6902,31.8303,49100.0
2008-12-12 15:00:00,36.33,36.56,36.23,36.29,61700.0,31.8303,32.0318,31.7427,31.7953,61700.0
2008-12-12 15:10:00,36.28,36.33,36.03,36.06,56900.0,31.7865,31.8303,31.5675,31.5938,56900.0
2008-12-12 15:20:00,36.05,36.34,36.03,36.31,77300.0,31.585,31.8391,31.5675,31.8128,77300.0
2008-12-12 15:30:00,36.32,36.45,36.17,36.45,125300.0,31.8216,31.9355,31.6902,31.9355,125300.0
2008-12-12 15:40:00,36.43,36.67,36.43,36.62,250200.0,31.918,32.1282,31.918,32.0844,250200.0
2008-12-12 15:50:00,36.62,36.66,36.38,36.56,338300.0,32.0844,32.1195,31.8741,32.0318,338300.0
2008-12-15 09:30:00,36.42,36.88,36.42,36.68,143100.0,31.9092,32.3122,31.9092,32.137,143100.0
2008-12-15 09:40:00,36.71,36.91,36.6,36.72,107800.0,32.1633,32.3385,32.0669,32.172,107800.0
2008-12-15 09:50:00,36.71,36.71,36.19,36.25,130500.0,32.1633,32.1633,31.7077,31.7602,130500.0
2008-12-15 10:00:00,36.25,36.25,35.82,35.87,138000.0,31.7602,31.7602,31.3835,31.4273,138000.0
2008-12-15 10:10:00,35.84,35.85,35.65,35.7,128800.0,31.401,31.4098,31.2346,31.2784,128800.0
2008-12-15 10:20:00,35.7,35.7,35.51,35.55,133400.0,31.2784,31.2784,31.1119,31.1469,133400.0
2008-12-15 10:30:00,35.56,35.66,35.51,35.6,97700.0,31.1557,31.2433,31.1119,31.1908,97700.0
2008-12-15 10:40:00,35.59,35.65,35.5,35.55,87900.0,31.182,31.2346,31.1031,31.1469,87900.0
2008-12-15 10:50:00,35.54,35.71,35.51,35.54,69300.0,31.1382,31.2871,31.1119,31.1382,69300.0
2008-12-15 11:00:00,35.55,35.71,35.46,35.67,113600.0,31.1469,31.2871,31.0681,31.2521,113600.0
2008-12-15 11:10:00,35.66,35.79,35.61,35.65,89100.0,31.2433,31.3572,31.1995,31.2346,89100.0
2008-12-15 11:20:00,35.66,35.79,35.64,35.64,92200.0,31.2433,31.3572,31.2258,31.2258,92200.0
2008-12-15 11:30:00,35.63,35.71,35.54,35.56,89800.0,31.217,31.2871,31.1382,31.1557,89800.0
2008-12-15 11:40:00,35.57,35.72,35.56,35.63,73700.0,31.1645,31.2959,31.1557,31.217,73700.0
2008-12-15 11:50:00,35.64,35.76,35.58,35.63,65200.0,31.2258,31.3309,31.1732,31.217,65200.0
2008-12-15 12:00:00,35.62,35.68,35.55,35.61,85700.0,31.2083,31.2608,31.1469,31.1995,85700.0
2008-12-15 12:10:00,35.61,35.69,35.53,35.64,81700.0,31.1995,31.2696,31.1294,31.2258,81700.0
2008-12-15 12:20:00,35.64,35.82,35.59,35.75,60500.0,31.2258,31.3835,31.182,31.3222,60500.0
2008-12-15 12:30:00,35.75,35.77,35.6,35.62,81600.0,31.3222,31.3397,31.1908,31.2083,81600.0
2008-12-15 12:40:00,35.62,35.8,35.61,35.69,45200.0,31.2083,31.366,31.1995,31.2696,45200.0
2008-12-15 12:50:00,35.69,35.8,35.68,35.76,31900.0,31.2696,31.366,31.2608,31.3309,31900.0
2008-12-15 13:00:00,35.74,35.94,35.68,35.7,66600.0,31.3134,31.4886,31.2608,31.2784,66600.0
2008-12-15 13:10:00,35.7,35.75,35.69,35.74,25800.0,31.2784,31.3222,31.2696,31.3134,25800.0
2008-12-15 13:20:00,35.74,36.03,35.71,35.98,47800.0,31.3134,31.5675,31.2871,31.5237,47800.0
2008-12-15 13:30:00,35.99,36.09,35.96,36.02,40700.0,31.5324,31.6201,31.5062,31.5587,40700.0
2008-12-15 13:40:00,36.02,36.11,35.94,36.08,43100.0,31.5587,31.6376,31.4886,31.6113,43100.0
2008-12-15 13:50:00,36.07,36.07,35.92,36.03,38800.0,31.6025,31.6025,31.4711,31.5675,38800.0
2008-12-15 14:00:00,36.02,36.19,36.02,36.05,40100.0,31.5587,31.7077,31.5587,31.585,40100.0
2008-12-15 14:10:00,36.05,36.06,35.85,35.94,52100.0,31.585,31.5938,31.4098,31.4886,52100.0
2008-12-15 14:20:00,35.96,36.09,35.9,35.91,48300.0,31.5062,31.6201,31.4536,31.4624,48300.0
2008-12-15 14:30:00,35.9,36.11,35.85,36.0,53000.0,31.4536,31.6376,31.4098,31.5412,53000.0
2008-12-15 14:40:00,36.01,36.06,35.86,35.99,67000.0,31.55,31.5938,31.4185,31.5324,67000.0
2008-12-15 14:50:00,35.99,36.01,35.85,35.87,38700.0,31.5324,31.55,31.4098,31.4273,38700.0
2008-12-15 15:00:00,35.87,36.04,35.85,35.89,79400.0,31.4273,31.5763,31.4098,31.4448,79400.0
2008-12-15 15:10:00,35.92,35.93,35.79,35.82,77100.0,31.4711,31.4799,31.3572,31.3835,77100.0
2008-12-15 15:20:00,35.81,36.0,35.81,36.0,105800.0,31.3747,31.5412,31.3747,31.5412,105800.0
2008-12-15 15:30:00,36.0,36.44,35.88,36.3,119100.0,31.5412,31.9267,31.4361,31.8041,119100.0
2008-12-15 15:40:00,36.32,36.56,36.24,36.44,142800.0,31.8216,32.0318,31.7515,31.9267,142800.0
2008-12-15 15:50:00,36.44,36.45,36.15,36.27,186400.0,31.9267,31.9355,31.6726,31.7778,186400.0
2008-12-16 09:30:00,36.57,37.48,36.49,37.0,56600.0,32.0406,32.8379,31.9705,32.4174,56600.0
2008-12-16 09:40:00,37.0,37.12,36.91,36.95,106700.0,32.4174,32.5225,32.3385,32.3735,106700.0
2008-12-16 09:50:00,36.94,37.07,36.86,36.98,109800.0,32.3648,32.4787,32.2947,32.3998,109800.0
2008-12-16 10:00:00,36.99,37.14,36.92,37.11,76100.0,32.4086,32.54,32.3473,32.5137,76100.0
2008-12-16 10:10:00,37.11,37.19,36.82,36.86,51000.0,32.5137,32.5838,32.2596,32.2947,51000.0
2008-12-16 10:20:00,36.86,37.09,36.82,36.97,128800.0,32.2947,32.4962,32.2596,32.3911,128800.0
2008-12-16 10:30:00,36.96,37.04,36.88,36.92,78200.0,32.3823,32.4524,32.3122,32.3473,78200.0
2008-12-16 10:40:00,36.92,36.95,36.8,36.88,116200.0,32.3473,32.3735,32.2421,32.3122,116200.0
2008-12-16 10:50:00,36.87,37.0,36.82,36.99,47300.0,32.3035,32.4174,32.2596,32.4086,47300.0
2008-12-16 11:00:00,36.98,37.05,36.93,37.0,30900.0,32.3998,32.4612,32.356,32.4174,30900.0
2008-12-16 11:10:00,36.99,36.99,36.9,36.95,43100.0,32.4086,32.4086,32.3297,32.3735,43100.0
2008-12-16 11:20:00,36.95,37.01,36.9,36.95,41900.0,32.3735,32.4261,32.3297,32.3735,41900.0
2008-12-16 11:30:00,36.94,36.97,36.9,36.92,58300.0,32.3648,32.3911,32.3297,32.3473,58300.0
2008-12-16 11:40:00,36.91,36.98,36.89,36.92,90300.0,32.3385,32.3998,32.321,32.3473,90300.0
2008-12-16 11:50:00,36.93,36.97,36.9,36.94,24400.0,32.356,32.3911,32.3297,32.3648,24400.0
2008-12-16 12:00:00,36.93,36.95,36.9,36.92,45500.0,32.356,32.3735,32.3297,32.3473,45500.0
2008-12-16 12:10:00,36.94,37.05,36.91,36.97,33600.0,32.3648,32.4612,32.3385,32.3911,33600.0
2008-12-16 12:20:00,36.98,36.98,36.9,36.93,40600.0,32.3998,32.3998,32.3297,32.356,40600.0
2008-12-16 12:30:00,36.93,37.0,36.9,36.97,41900.0,32.356,32.4174,32.3297,32.3911,41900.0
2008-12-16 12:40:00,36.96,37.04,36.93,36.93,20900.0,32.3823,32.4524,32.356,32.356,20900.0
2008-12-16 12:50:00,36.95,36.97,36.9,36.95,43700.0,32.3735,32.3911,32.3297,32.3735,43700.0
2008-12-16 13:00:00,36.95,37.1,36.93,37.1,49000.0,32.3735,32.505,32.356,32.505,49000.0
2008-12-16 13:10:00,37.08,37.28,37.05,37.28,41900.0,32.4874,32.6627,32.4612,32.6627,41900.0
2008-12-16 13:20:00,37.25,37.28,37.21,37.23,60600.0,32.6364,32.6627,32.6013,32.6189,60600.0
2008-12-16 13:30:00,37.23,37.25,37.06,37.13,36900.0,32.6189,32.6364,32.4699,32.5313,36900.0
2008-12-16 13:40:00,37.12,37.19,37.02,37.14,35600.0,32.5225,32.5838,32.4349,32.54,35600.0
2008-12-16 13:50:00,37.14,37.24,37.11,37.24,48100.0,32.54,32.6276,32.5137,32.6276,48100.0
2008-12-16 14:00:00,37.25,37.25,37.04,37.09,38100.0,32.6364,32.6364,32.4524,32.4962,38100.0
2008-12-16 14:10:00,37.08,37.26,37.02,37.1,39300.0,32.4874,32.6452,32.4349,32.505,39300.0
2008-12-16 14:20:00,37.08,37.61,37.06,37.5,107900.0,32.4874,32.9518,32.4699,32.8554,107900.0
2008-12-16 14:30:00,37.52,37.91,37.43,37.85,116900.0,32.8729,33.2146,32.7941,33.1621,116900.0
2008-12-16 14:40:00,37.85,37.88,37.26,37.44,168600.0,33.1621,33.1884,32.6452,32.8029,168600.0
2008-12-16 14:50:00,37.42,37.7,37.37,37.61,87400.0,32.7853,33.0307,32.7415,32.9518,87400.0
2008-12-16 15:00:00,37.61,37.79,37.3,37.7,93100.0,32.9518,33.1095,32.6802,33.0307,93100.0
2008-12-16 15:10:00,37.67,38.05,37.67,37.86,172800.0,33.0044,33.3373,33.0044,33.1708,172800.0
2008-12-16 15:20:00,37.87,38.22,37.85,38.08,111500.0,33.1796,33.4862,33.1621,33.3636,111500.0
2008-12-16 15:30:00,38.12,38.47,38.11,38.43,136300.0,33.3986,33.7053,33.3899,33.6702,136300.0
2008-12-16 15:40:00,38.44,38.5,38.27,38.31,211300.0,33.679,33.7316,33.5301,33.5651,211300.0
2008-12-16 15:50:00,38.33,38.56,38.26,38.46,364700.0,33.5826,33.7841,33.5213,33.6965,364700.0
2008-12-17 09:30:00,38.12,38.4,37.58,38.3,47000.0,33.3986,33.644,32.9255,33.5563,47000.0
2008-12-17 09:40:00,38.3,38.43,38.09,38.15,49900.0,33.5563,33.6702,33.3724,33.4249,49900.0
2008-12-17 09:50:00,38.15,38.15,37.88,38.1,55700.0,33.4249,33.4249,33.1884,33.3811,55700.0
2008-12-17 10:00:00,38.11,38.21,37.62,37.64,85800.0,33.3899,33.4775,32.9606,32.9781,85800.0
2008-12-17 10:10:00,37.63,37.65,37.33,37.47,67500.0,32.9693,32.9868,32.7065,32.8291,67500.0
2008-12-17 10:20:00,37.47,37.49,37.25,37.28,69300.0,32.8291,32.8467,32.6364,32.6627,69300.0
2008-12-17 10:30:00,37.28,37.55,37.22,37.51,86700.0,32.6627,32.8992,32.6101,32.8642,86700.0
2008-12-17 10:40:00,37.51,37.72,37.4,37.55,63600.0,32.8642,33.0482,32.7678,32.8992,63600.0
2008-12-17 10:50:00,37.54,37.77,37.51,37.68,62200.0,32.8905,33.092,32.8642,33.0131,62200.0
2008-12-17 11:00:00,37.68,37.94,37.65,37.88,67600.0,33.0131,33.2409,32.9868,33.1884,67600.0
2008-12-17 11:10:00,37.88,37.97,37.63,37.63,59600.0,33.1884,33.2672,32.9693,32.9693,59600.0
2008-12-17 11:20:00,37.64,37.69,37.38,37.43,61000.0,32.9781,33.0219,32.7503,32.7941,61000.0
2008-12-17 11:30:00,37.44,37.56,37.28,37.52,46800.0,32.8029,32.908,32.6627,32.8729,46800.0
2008-12-17 11:40:00,37.52,37.72,37.48,37.69,37800.0,32.8729,33.0482,32.8379,33.0219,37800.0
2008-12-17 11:50:00,37.69,37.89,37.68,37.82,64500.0,33.0219,33.1971,33.0131,33.1358,64500.0
2008-12-17 12:00:00,37.82,38.09,37.75,38.02,79200.0,33.1358,33.3724,33.0745,33.311,79200.0
2008-12-17 12:10:00,38.01,38.51,38.01,38.47,88500.0,33.3023,33.7403,33.3023,33.7053,88500.0
2008-12-17 12:20:00,38.45,38.46,38.23,38.23,30300.0,33.6878,33.6965,33.495,33.495,30300.0
2008-12-17 12:30:00,38.22,38.29,38.1,38.12,26800.0,33.4862,33.5476,33.3811,33.3986,26800.0
2008-12-17 12:40:00,38.1,38.18,38.08,38.18,16400.0,33.3811,33.4512,33.3636,33.4512,16400.0
2008-12-17 12:50:00,38.18,38.26,38.09,38.09,28900.0,33.4512,33.5213,33.3724,33.3724,28900.0
2008-12-17 13:00:00,38.09,38.09,37.88,37.94,35600.0,33.3724,33.3724,33.1884,33.2409,35600.0
2008-12-17 13:10:00,37.98,38.05,37.9,37.94,28300.0,33.276,33.3373,33.2059,33.2409,28300.0
2008-12-17 13:20:00,37.92,38.12,37.91,37.94,27800.0,33.2234,33.3986,33.2146,33.2409,27800.0
2008-12-17 13:30:00,37.93,38.18,37.92,38.15,22100.0,33.2322,33.4512,33.2234,33.4249,22100.0
2008-12-17 13:40:00,38.16,38.27,38.04,38.13,21300.0,33.4337,33.5301,33.3285,33.4074,21300.0
2008-12-17 13:50:00,38.11,38.16,38.06,38.1,29200.0,33.3899,33.4337,33.3461,33.3811,29200.0
2008-12-17 14:00:00,38.09,38.18,38.03,38.16,31000.0,33.3724,33.4512,33.3198,33.4337,31000.0
2008-12-17 14:10:00,38.14,38.25,38.04,38.11,45400.0,33.4162,33.5125,33.3285,33.3899,45400.0
2008-12-17 14:20:00,38.13,38.19,37.87,37.88,64100.0,33.4074,33.46,33.1796,33.1884,64100.0
2008-12-17 14:30:00,37.89,37.96,37.71,37.83,46700.0,33.1971,33.2585,33.0394,33.1446,46700.0
2008-12-17 14:40:00,37.81,38.02,37.75,38.02,75700.0,33.127,33.311,33.0745,33.311,75700.0
2008-12-17 14:50:00,38.03,38.05,37.83,37.97,48200.0,33.3198,33.3373,33.1446,33.2672,48200.0
2008-12-17 15:00:00,37.97,38.15,37.97,38.0,63500.0,33.2672,33.4249,33.2672,33.2935,63500.0
2008-12-17 15:10:00,38.0,38.2,37.88,38.14,45200.0,33.2935,33.4687,33.1884,33.4162,45200.0
2008-12-17 15:20:00,38.13,38.15,37.87,38.02,57600.0,33.4074,33.4249,33.1796,33.311,57600.0
2008-12-17 15:30:00,38.0,38.01,37.8,37.85,47900.0,33.2935,33.3023,33.1183,33.1621,47900.0
2008-12-17 15:40:00,37.86,38.17,37.86,38.12,74100.0,33.1708,33.4424,33.1708,33.3986,74100.0
2008-12-17 15:50:00,38.15,38.15,37.87,37.87,106400.0,33.4249,33.4249,33.1796,33.1796,106400.0
2008-12-18 09:30:00,38.02,38.04,37.6,37.66,68300.0,33.311,33.3285,32.943,32.9956,68300.0
2008-12-18 09:40:00,37.71,37.88,37.6,37.69,59700.0,33.0394,33.1884,32.943,33.0219,59700.0
2008-12-18 09:50:00,37.7,37.7,37.41,37.44,65900.0,33.0307,33.0307,32.7766,32.8029,65900.0
2008-12-18 10:00:00,37.47,37.95,37.44,37.81,75400.0,32.8291,33.2497,32.8029,33.127,75400.0
2008-12-18 10:10:00,37.79,37.81,37.55,37.58,69400.0,33.1095,33.127,32.8992,32.9255,69400.0
2008-12-18 10:20:00,37.59,37.82,37.54,37.77,37300.0,32.9343,33.1358,32.8905,33.092,37300.0
2008-12-18 10:30:00,37.77,37.84,37.72,37.81,40200.0,33.092,33.1533,33.0482,33.127,40200.0
2008-12-18 10:40:00,37.81,38.0,37.73,37.93,45600.0,33.127,33.2935,33.0569,33.2322,45600.0
2008-12-18 10:50:00,37.92,37.97,37.77,37.8,41400.0,33.2234,33.2672,33.092,33.1183,41400.0
2008-12-18 11:00:00,37.8,37.82,37.74,37.78,33800.0,33.1183,33.1358,33.0657,33.1007,33800.0
2008-12-18 11:10:00,37.78,37.78,37.64,37.74,65500.0,33.1007,33.1007,32.9781,33.0657,65500.0
2008-12-18 11:20:00,37.75,37.78,37.64,37.78,51900.0,33.0745,33.1007,32.9781,33.1007,51900.0
2008-12-18 11:30:00,37.78,37.86,37.77,37.84,25300.0,33.1007,33.1708,33.092,33.1533,25300.0
2008-12-18 11:40:00,37.85,37.99,37.82,37.99,15000.0,33.1621,33.2847,33.1358,33.2847,15000.0
2008-12-18 11:50:00,37.99,38.09,37.98,38.04,17100.0,33.2847,33.3724,33.276,33.3285,17100.0
2008-12-18 12:00:00,38.06,38.11,37.95,38.04,55000.0,33.3461,33.3899,33.2497,33.3285,55000.0
2008-12-18 12:10:00,38.04,38.27,38.04,38.25,22300.0,33.3285,33.5301,33.3285,33.5125,22300.0
2008-12-18 12:20:00,38.26,38.26,38.04,38.06,19200.0,33.5213,33.5213,33.3285,33.3461,19200.0
2008-12-18 12:30:00,38.07,38.18,38.03,38.04,21400.0,33.3548,33.4512,33.3198,33.3285,21400.0
2008-12-18 12:40:00,38.03,38.15,38.02,38.15,15000.0,33.3198,33.4249,33.311,33.4249,15000.0
2008-12-18 12:50:00,38.15,38.15,38.0,38.07,12200.0,33.4249,33.4249,33.2935,33.3548,12200.0
2008-12-18 13:00:00,38.07,38.17,38.05,38.16,17800.0,33.3548,33.4424,33.3373,33.4337,17800.0
2008-12-18 13:10:00,38.17,38.25,38.12,38.24,18400.0,33.4424,33.5125,33.3986,33.5038,18400.0
2008-12-18 13:20:00,38.24,38.27,38.19,38.22,30400.0,33.5038,33.5301,33.46,33.4862,30400.0
2008-12-18 13:30:00,38.22,38.3,38.18,38.25,35700.0,33.4862,33.5563,33.4512,33.5125,35700.0
2008-12-18 13:40:00,38.25,38.31,38.15,38.19,31000.0,33.5125,33.5651,33.4249,33.46,31000.0
2008-12-18 13:50:00,38.16,38.21,38.13,38.17,26600.0,33.4337,33.4775,33.4074,33.4424,26600.0
2008-12-18 14:00:00,38.18,38.25,38.11,38.17,38000.0,33.4512,33.5125,33.3899,33.4424,38000.0
2008-12-18 14:10:00,38.15,38.24,38.1,38.1,14200.0,33.4249,33.5038,33.3811,33.3811,14200.0
2008-12-18 14:20:00,38.09,38.12,37.88,38.03,46400.0,33.3724,33.3986,33.1884,33.3198,46400.0
2008-12-18 14:30:00,38.0,38.03,37.85,37.93,20600.0,33.2935,33.3198,33.1621,33.2322,20600.0
2008-12-18 14:40:00,37.93,38.08,37.91,38.02,33000.0,33.2322,33.3636,33.2146,33.311,33000.0
2008-12-18 14:50:00,38.01,38.12,37.96,38.01,30300.0,33.3023,33.3986,33.2585,33.3023,30300.0
2008-12-18 15:00:00,38.01,38.02,37.7,37.76,61300.0,33.3023,33.311,33.0307,33.0832,61300.0
2008-12-18 15:10:00,37.75,37.77,37.56,37.71,50400.0,33.0745,33.092,32.908,33.0394,50400.0
2008-12-18 15:20:00,37.7,37.72,37.29,37.42,83700.0,33.0307,33.0482,32.6714,32.7853,83700.0
2008-12-18 15:30:00,37.4,37.76,37.37,37.69,77500.0,32.7678,33.0832,32.7415,33.0219,77500.0
2008-12-18 15:40:00,37.67,38.04,37.67,37.97,147400.0,33.0044,33.3285,33.0044,33.2672,147400.0
2008-12-18 15:50:00,37.98,38.08,37.76,37.85,144000.0,33.276,33.3636,33.0832,33.1621,144000.0
2008-12-19 09:30:00,38.35,38.78,38.02,38.04,627700.0,33.6001,33.9769,33.311,33.3285,627700.0
2008-12-19 09:40:00,38.13,38.44,38.13,38.44,32100.0,33.4074,33.679,33.4074,33.679,32100.0
2008-12-19 09:50:00,38.39,38.55,38.39,38.44,17100.0,33.6352,33.7754,33.6352,33.679,17100.0
2008-12-19 10:00:00,38.45,38.64,38.43,38.6,20600.0,33.6878,33.8542,33.6702,33.8192,20600.0
2008-12-19 10:10:00,38.59,38.97,38.54,38.87,47000.0,33.8104,34.1434,33.7666,34.0557,47000.0
2008-12-19 10:20:00,38.89,38.96,38.75,38.79,54900.0,34.0733,34.1346,33.9506,33.9857,54900.0
2008-12-19 10:30:00,38.75,38.83,38.63,38.71,77000.0,33.9506,34.0207,33.8455,33.9156,77000.0
2008-12-19 10:40:00,38.72,38.83,38.63,38.69,31600.0,33.9243,34.0207,33.8455,33.898,31600.0
2008-12-19 10:50:00,38.7,38.82,38.51,38.6,46000.0,33.9068,34.0119,33.7403,33.8192,46000.0
2008-12-19 11:00:00,38.6,38.62,38.23,38.23,67800.0,33.8192,33.8367,33.495,33.495,67800.0
2008-12-19 11:10:00,38.23,38.4,38.21,38.33,37500.0,33.495,33.644,33.4775,33.5826,37500.0
2008-12-19 11:20:00,38.36,38.56,38.36,38.52,26900.0,33.6089,33.7841,33.6089,33.7491,26900.0
2008-12-19 11:30:00,38.53,38.64,38.48,38.48,18300.0,33.7579,33.8542,33.714,33.714,18300.0
2008-12-19 11:40:00,38.47,38.54,38.32,38.38,18900.0,33.7053,33.7666,33.5739,33.6264,18900.0
2008-12-19 11:50:00,38.36,38.36,38.04,38.08,28400.0,33.6089,33.6089,33.3285,33.3636,28400.0
2008-12-19 12:00:00,38.08,38.12,37.95,38.02,35600.0,33.3636,33.3986,33.2497,33.311,35600.0
2008-12-19 12:10:00,38.05,38.05,37.77,37.86,126600.0,33.3373,33.3373,33.092,33.1708,126600.0
2008-12-19 12:20:00,37.86,37.91,37.77,37.9,55600.0,33.1708,33.2146,33.092,33.2059,55600.0
2008-12-19 12:30:00,37.9,37.91,37.82,37.85,58600.0,33.2059,33.2146,33.1358,33.1621,58600.0
2008-12-19 12:40:00,37.86,37.92,37.81,37.91,93600.0,33.1708,33.2234,33.127,33.2146,93600.0
2008-12-19 12:50:00,37.88,37.89,37.8,37.85,17100.0,33.1884,33.1971,33.1183,33.1621,17100.0
2008-12-19 13:00:00,37.84,37.93,37.82,37.87,56600.0,33.1533,33.2322,33.1358,33.1796,56600.0
2008-12-19 13:10:00,37.87,37.93,37.8,37.85,59800.0,33.1796,33.2322,33.1183,33.1621,59800.0
2008-12-19 13:20:00,37.87,37.9,37.81,37.84,34800.0,33.1796,33.2059,33.127,33.1533,34800.0
2008-12-19 13:30:00,37.84,37.89,37.82,37.88,113500.0,33.1533,33.1971,33.1358,33.1884,113500.0
2008-12-19 13:40:00,37.88,37.91,37.82,37.83,53000.0,33.1884,33.2146,33.1358,33.1446,53000.0
2008-12-19 13:50:00,37.83,37.87,37.71,37.81,25600.0,33.1446,33.1796,33.0394,33.127,25600.0
2008-12-19 14:00:00,37.78,37.94,37.78,37.9,27600.0,33.1007,33.2409,33.1007,33.2059,27600.0
2008-12-19 14:10:00,37.89,37.95,37.82,37.87,27900.0,33.1971,33.2497,33.1358,33.1796,27900.0
2008-12-19 14:20:00,37.87,37.89,37.72,37.79,24700.0,33.1796,33.1971,33.0482,33.1095,24700.0
2008-12-19 14:30:00,37.79,37.92,37.77,37.88,30300.0,33.1095,33.2234,33.092,33.1884,30300.0
2008-12-19 14:40:00,37.86,38.06,37.86,38.01,33200.0,33.1708,33.3461,33.1708,33.3023,33200.0
2008-12-19 14:50:00,38.02,38.02,37.77,37.82,35700.0,33.311,33.311,33.092,33.1358,35700.0
2008-12-19 15:00:00,37.86,37.95,37.78,37.81,35700.0,33.1708,33.2497,33.1007,33.127,35700.0
2008-12-19 15:10:00,37.8,37.86,37.69,37.73,39700.0,33.1183,33.1708,33.0219,33.0569,39700.0
2008-12-19 15:20:00,37.75,37.89,37.64,37.81,62400.0,33.0745,33.1971,32.9781,33.127,62400.0
2008-12-19 15:30:00,37.82,37.84,37.63,37.68,67500.0,33.1358,33.1533,32.9693,33.0131,67500.0
2008-12-19 15:40:00,37.68,37.83,37.64,37.83,60200.0,33.0131,33.1446,32.9781,33.1446,60200.0
2008-12-19 15:50:00,37.83,38.02,37.83,37.89,137500.0,33.1446,33.311,33.1446,33.1971,137500.0
2008-12-22 09:30:00,37.98,38.01,37.47,37.57,52800.0,33.276,33.3023,32.8291,32.9168,52800.0
2008-12-22 09:40:00,37.59,37.63,37.42,37.51,28400.0,32.9343,32.9693,32.7853,32.8642,28400.0
2008-12-22 09:50:00,37.54,37.74,37.48,37.66,42700.0,32.8905,33.0657,32.8379,32.9956,42700.0
2008-12-22 10:00:00,37.67,37.75,37.54,37.63,59900.0,33.0044,33.0745,32.8905,32.9693,59900.0
2008-12-22 10:10:00,37.65,37.73,37.58,37.72,21300.0,32.9868,33.0569,32.9255,33.0482,21300.0
2008-12-22 10:20:00,37.72,37.76,37.52,37.66,23800.0,33.0482,33.0832,32.8729,32.9956,23800.0
2008-12-22 10:30:00,37.66,37.75,37.61,37.71,18100.0,32.9956,33.0745,32.9518,33.0394,18100.0
2008-12-22 10:40:00,37.72,37.86,37.6,37.83,31400.0,33.0482,33.1708,32.943,33.1446,31400.0
2008-12-22 10:50:00,37.82,37.85,37.73,37.75,49100.0,33.1358,33.1621,33.0569,33.0745,49100.0
2008-12-22 11:00:00,37.73,37.73,37.44,37.44,26200.0,33.0569,33.0569,32.8029,32.8029,26200.0
2008-12-22 11:10:00,37.46,37.47,37.29,37.37,28100.0,32.8204,32.8291,32.6714,32.7415,28100.0
2008-12-22 11:20:00,37.36,37.37,37.19,37.22,22300.0,32.7328,32.7415,32.5838,32.6101,22300.0
2008-12-22 11:30:00,37.21,37.21,37.0,37.11,47100.0,32.6013,32.6013,32.4174,32.5137,47100.0
2008-12-22 11:40:00,37.12,37.23,37.07,37.23,15500.0,32.5225,32.6189,32.4787,32.6189,15500.0
2008-12-22 11:50:00,37.24,37.32,37.17,37.32,17900.0,32.6276,32.6977,32.5663,32.6977,17900.0
2008-12-22 12:00:00,37.29,37.3,37.07,37.07,12500.0,32.6714,32.6802,32.4787,32.4787,12500.0
2008-12-22 12:10:00,37.1,37.25,37.08,37.25,12400.0,32.505,32.6364,32.4874,32.6364,12400.0
2008-12-22 12:20:00,37.23,37.24,37.09,37.13,15800.0,32.6189,32.6276,32.4962,32.5313,15800.0
2008-12-22 12:30:00,37.13,37.21,37.03,37.18,21500.0,32.5313,32.6013,32.4436,32.5751,21500.0
2008-12-22 12:40:00,37.16,37.22,37.1,37.13,20800.0,32.5575,32.6101,32.505,32.5313,20800.0
2008-12-22 12:50:00,37.11,37.26,37.11,37.18,38900.0,32.5137,32.6452,32.5137,32.5751,38900.0
2008-12-22 13:00:00,37.19,37.27,37.06,37.09,51600.0,32.5838,32.6539,32.4699,32.4962,51600.0
2008-12-22 13:10:00,37.09,37.19,37.04,37.18,19200.0,32.4962,32.5838,32.4524,32.5751,19200.0
2008-12-22 13:20:00,37.18,37.3,37.16,37.23,21100.0,32.5751,32.6802,32.5575,32.6189,21100.0
2008-12-22 13:30:00,37.23,37.28,37.19,37.27,12700.0,32.6189,32.6627,32.5838,32.6539,12700.0
2008-12-22 13:40:00,37.27,37.28,37.0,37.03,34100.0,32.6539,32.6627,32.4174,32.4436,34100.0
2008-12-22 13:50:00,37.04,37.15,37.0,37.08,21800.0,32.4524,32.5488,32.4174,32.4874,21800.0
2008-12-22 14:00:00,37.06,37.21,37.05,37.15,21200.0,32.4699,32.6013,32.4612,32.5488,21200.0
2008-12-22 14:10:00,37.15,37.15,36.93,37.0,22700.0,32.5488,32.5488,32.356,32.4174,22700.0
2008-12-22 14:20:00,37.0,37.0,36.7,36.79,36900.0,32.4174,32.4174,32.1545,32.2334,36900.0
2008-12-22 14:30:00,36.8,36.81,36.71,36.75,36100.0,32.2421,32.2509,32.1633,32.1983,36100.0
2008-12-22 14:40:00,36.78,36.98,36.77,36.96,21000.0,32.2246,32.3998,32.2158,32.3823,21000.0
2008-12-22 14:50:00,36.94,36.98,36.74,36.76,23500.0,32.3648,32.3998,32.1896,32.2071,23500.0
2008-12-22 15:00:00,36.75,36.83,36.7,36.83,41100.0,32.1983,32.2684,32.1545,32.2684,41100.0
2008-12-22 15:10:00,36.81,36.89,36.71,36.81,35800.0,32.2509,32.321,32.1633,32.2509,35800.0
2008-12-22 15:20:00,36.8,36.85,36.58,36.64,44400.0,32.2421,32.2859,32.0494,32.1019,44400.0
2008-12-22 15:30:00,36.64,37.04,36.62,37.01,55500.0,32.1019,32.4524,32.0844,32.4261,55500.0
2008-12-22 15:40:00,37.03,37.15,36.96,37.01,60100.0,32.4436,32.5488,32.3823,32.4261,60100.0
2008-12-22 15:50:00,37.0,37.15,36.96,37.0,306400.0,32.4174,32.5488,32.3823,32.4174,306400.0
2008-12-23 09:30:00,37.52,37.52,37.15,37.36,42000.0,32.8729,32.8729,32.5488,32.7328,42000.0
2008-12-23 09:40:00,37.36,37.54,37.3,37.45,42100.0,32.7328,32.8905,32.6802,32.8116,42100.0
2008-12-23 09:50:00,37.45,37.56,37.28,37.54,45100.0,32.8116,32.908,32.6627,32.8905,45100.0
2008-12-23 10:00:00,37.53,37.62,37.46,37.5,80300.0,32.8817,32.9606,32.8204,32.8554,80300.0
2008-12-23 10:10:00,37.51,37.52,37.32,37.32,49000.0,32.8642,32.8729,32.6977,32.6977,49000.0
2008-12-23 10:20:00,37.32,37.5,37.29,37.5,29000.0,32.6977,32.8554,32.6714,32.8554,29000.0
2008-12-23 10:30:00,37.5,37.63,37.47,37.52,35400.0,32.8554,32.9693,32.8291,32.8729,35400.0
2008-12-23 10:40:00,37.51,37.55,37.41,37.5,19600.0,32.8642,32.8992,32.7766,32.8554,19600.0
2008-12-23 10:50:00,37.49,37.49,37.35,37.36,28500.0,32.8467,32.8467,32.724,32.7328,28500.0
2008-12-23 11:00:00,37.35,37.5,37.35,37.5,52900.0,32.724,32.8554,32.724,32.8554,52900.0
2008-12-23 11:10:00,37.5,37.59,37.48,37.49,69000.0,32.8554,32.9343,32.8379,32.8467,69000.0
2008-12-23 11:20:00,37.49,37.57,37.47,37.49,61600.0,32.8467,32.9168,32.8291,32.8467,61600.0
2008-12-23 11:30:00,37.5,37.68,37.49,37.65,48700.0,32.8554,33.0131,32.8467,32.9868,48700.0
2008-12-23 11:40:00,37.65,37.66,37.5,37.52,31200.0,32.9868,32.9956,32.8554,32.8729,31200.0
2008-12-23 11:50:00,37.51,37.55,37.47,37.5,30200.0,32.8642,32.8992,32.8291,32.8554,30200.0
2008-12-23 12:00:00,37.49,37.56,37.45,37.56,70100.0,32.8467,32.908,32.8116,32.908,70100.0
2008-12-23 12:10:00,37.56,37.57,37.47,37.55,60500.0,32.908,32.9168,32.8291,32.8992,60500.0
2008-12-23 12:20:00,37.54,37.59,37.49,37.58,52700.0,32.8905,32.9343,32.8467,32.9255,52700.0
2008-12-23 12:30:00,37.59,37.59,37.52,37.54,67500.0,32.9343,32.9343,32.8729,32.8905,67500.0
2008-12-23 12:40:00,37.56,37.62,37.49,37.61,43100.0,32.908,32.9606,32.8467,32.9518,43100.0
2008-12-23 12:50:00,37.59,37.62,37.48,37.48,14900.0,32.9343,32.9606,32.8379,32.8379,14900.0
2008-12-23 13:00:00,37.48,37.49,37.32,37.37,23900.0,32.8379,32.8467,32.6977,32.7415,23900.0
2008-12-23 13:10:00,37.37,37.37,37.28,37.29,15400.0,32.7415,32.7415,32.6627,32.6714,15400.0
2008-12-23 13:20:00,37.29,37.35,37.26,37.32,8800.0,32.6714,32.724,32.6452,32.6977,8800.0
2008-12-23 13:30:00,37.31,37.34,37.26,37.3,13800.0,32.689,32.7152,32.6452,32.6802,13800.0
2008-12-23 13:40:00,37.29,37.32,37.25,37.31,6600.0,32.6714,32.6977,32.6364,32.689,6600.0
2008-12-23 13:50:00,37.29,37.52,37.26,37.49,22700.0,32.6714,32.8729,32.6452,32.8467,22700.0
2008-12-23 14:00:00,37.48,37.5,37.39,37.42,11500.0,32.8379,32.8554,32.759,32.7853,11500.0
2008-12-23 14:10:00,37.4,37.5,37.36,37.5,13300.0,32.7678,32.8554,32.7328,32.8554,13300.0
2008-12-23 14:20:00,37.5,37.52,37.43,37.46,20000.0,32.8554,32.8729,32.7941,32.8204,20000.0
2008-12-23 14:30:00,37.48,37.48,37.21,37.24,22400.0,32.8379,32.8379,32.6013,32.6276,22400.0
2008-12-23 14:40:00,37.23,37.25,37.06,37.11,29000.0,32.6189,32.6364,32.4699,32.5137,29000.0
2008-12-23 14:50:00,37.14,37.22,37.05,37.13,31000.0,32.54,32.6101,32.4612,32.5313,31000.0
2008-12-23 15:00:00,37.1,37.15,36.95,37.01,28800.0,32.505,32.5488,32.3735,32.4261,28800.0
2008-12-23 15:10:00,37.02,37.28,37.02,37.12,38700.0,32.4349,32.6627,32.4349,32.5225,38700.0
2008-12-23 15:20:00,37.14,37.26,37.04,37.17,29500.0,32.54,32.6452,32.4524,32.5663,29500.0
2008-12-23 15:30:00,37.18,37.3,37.04,37.06,37900.0,32.5751,32.6802,32.4524,32.4699,37900.0
2008-12-23 15:40:00,37.05,37.11,36.99,37.1,39000.0,32.4612,32.5137,32.4086,32.505,39000.0
2008-12-23 15:50:00,37.13,37.15,37.02,37.08,63400.0,32.5313,32.5488,32.4349,32.4874,63400.0
2008-12-24 09:30:00,37.19,37.58,36.97,37.03,20300.0,32.5838,32.9255,32.3911,32.4436,20300.0
2008-12-24 09:40:00,37.06,37.18,37.0,37.11,11600.0,32.4699,32.5751,32.4174,32.5137,11600.0
2008-12-24 09:50:00,37.1,37.1,36.93,36.98,28600.0,32.505,32.505,32.356,32.3998,28600.0
2008-12-24 10:00:00,36.98,37.12,36.95,37.07,21800.0,32.3998,32.5225,32.3735,32.4787,21800.0
2008-12-24 10:10:00,37.02,37.09,36.94,36.98,20500.0,32.4349,32.4962,32.3648,32.3998,20500.0
2008-12-24 10:20:00,36.98,37.13,36.95,37.12,47100.0,32.3998,32.5313,32.3735,32.5225,47100.0
2008-12-24 10:30:00,37.13,37.29,37.11,37.29,19900.0,32.5313,32.6714,32.5137,32.6714,19900.0
2008-12-24 10:40:00,37.3,37.32,37.22,37.26,25300.0,32.6802,32.6977,32.6101,32.6452,25300.0
2008-12-24 10:50:00,37.28,37.41,37.25,37.38,41200.0,32.6627,32.7766,32.6364,32.7503,41200.0
2008-12-24 11:00:00,37.37,37.51,37.37,37.49,28600.0,32.7415,32.8642,32.7415,32.8467,28600.0
2008-12-24 11:10:00,37.49,37.51,37.45,37.49,20900.0,32.8467,32.8642,32.8116,32.8467,20900.0
2008-12-24 11:20:00,37.45,37.5,37.33,37.36,23200.0,32.8116,32.8554,32.7065,32.7328,23200.0
2008-12-24 11:30:00,37.36,37.36,37.27,37.32,11200.0,32.7328,32.7328,32.6539,32.6977,11200.0
2008-12-24 11:40:00,37.3,37.32,37.27,37.31,11200.0,32.6802,32.6977,32.6539,32.689,11200.0
2008-12-24 11:50:00,37.33,37.38,37.31,37.35,10900.0,32.7065,32.7503,32.689,32.724,10900.0
2008-12-24 12:00:00,37.36,37.38,37.33,37.33,9600.0,32.7328,32.7503,32.7065,32.7065,9600.0
2008-12-24 12:10:00,37.35,37.36,37.28,37.29,9400.0,32.724,32.7328,32.6627,32.6714,9400.0
2008-12-24 12:20:00,37.29,37.3,37.2,37.23,8900.0,32.6714,32.6802,32.5926,32.6189,8900.0
2008-12-24 12:30:00,37.2,37.26,37.1,37.1,15500.0,32.5926,32.6452,32.505,32.505,15500.0
2008-12-24 12:40:00,37.1,37.2,37.06,37.16,32600.0,32.505,32.5926,32.4699,32.5575,32600.0
2008-12-24 12:50:00,37.16,37.16,37.07,37.09,61700.0,32.5575,32.5575,32.4787,32.4962,61700.0
2008-12-26 09:30:00,37.31,37.46,37.25,37.39,9800.0,32.689,32.8204,32.6364,32.759,9800.0
2008-12-26 09:40:00,37.34,37.41,37.2,37.22,17200.0,32.7152,32.7766,32.5926,32.6101,17200.0
2008-12-26 09:50:00,37.22,37.24,37.16,37.18,8600.0,32.6101,32.6276,32.5575,32.5751,8600.0
2008-12-26 10:00:00,37.17,37.21,37.08,37.08,7800.0,32.5663,32.6013,32.4874,32.4874,7800.0
2008-12-26 10:10:00,37.04,37.19,37.02,37.19,6200.0,32.4524,32.5838,32.4349,32.5838,6200.0
2008-12-26 10:20:00,37.18,37.18,37.05,37.11,9300.0,32.5751,32.5751,32.4612,32.5137,9300.0
2008-12-26 10:30:00,37.12,37.17,37.1,37.12,7600.0,32.5225,32.5663,32.505,32.5225,7600.0
2008-12-26 10:40:00,37.1,37.1,37.05,37.05,1200.0,32.505,32.505,32.4612,32.4612,1200.0
2008-12-26 10:50:00,37.05,37.13,37.05,37.13,5900.0,32.4612,32.5313,32.4612,32.5313,5900.0
2008-12-26 11:00:00,37.14,37.17,37.12,37.14,6100.0,32.54,32.5663,32.5225,32.54,6100.0
2008-12-26 11:10:00,37.13,37.13,37.02,37.02,5600.0,32.5313,32.5313,32.4349,32.4349,5600.0
2008-12-26 11:20:00,37.03,37.03,36.97,37.01,7300.0,32.4436,32.4436,32.3911,32.4261,7300.0
2008-12-26 11:30:00,37.0,37.02,37.0,37.01,3200.0,32.4174,32.4349,32.4174,32.4261,3200.0
2008-12-26 11:40:00,37.02,37.03,36.98,37.03,2900.0,32.4349,32.4436,32.3998,32.4436,2900.0
2008-12-26 11:50:00,37.03,37.07,37.03,37.06,1800.0,32.4436,32.4787,32.4436,32.4699,1800.0
2008-12-26 12:00:00,37.08,37.15,37.08,37.15,3800.0,32.4874,32.5488,32.4874,32.5488,3800.0
2008-12-26 12:10:00,37.12,37.14,37.06,37.12,2200.0,32.5225,32.54,32.4699,32.5225,2200.0
2008-12-26 12:20:00,37.12,37.13,37.05,37.05,5400.0,32.5225,32.5313,32.4612,32.4612,5400.0
2008-12-26 12:30:00,37.06,37.11,37.03,37.06,5900.0,32.4699,32.5137,32.4436,32.4699,5900.0
2008-12-26 12:40:00,37.04,37.09,37.04,37.05,7900.0,32.4524,32.4962,32.4524,32.4612,7900.0
2008-12-26 12:50:00,37.05,37.05,36.97,37.02,10500.0,32.4612,32.4612,32.3911,32.4349,10500.0
2008-12-26 13:00:00,37.02,37.06,37.0,37.04,5300.0,32.4349,32.4699,32.4174,32.4524,5300.0
2008-12-26 13:10:00,37.04,37.07,37.04,37.06,2800.0,32.4524,32.4787,32.4524,32.4699,2800.0
2008-12-26 13:20:00,37.05,37.06,36.95,37.04,48600.0,32.4612,32.4699,32.3735,32.4524,48600.0
2008-12-26 13:30:00,37.03,37.15,37.03,37.13,5600.0,32.4436,32.5488,32.4436,32.5313,5600.0
2008-12-26 13:40:00,37.14,37.15,37.09,37.14,6200.0,32.54,32.5488,32.4962,32.54,6200.0
2008-12-26 13:50:00,37.14,37.15,37.13,37.15,6500.0,32.54,32.5488,32.5313,32.5488,6500.0
2008-12-26 14:00:00,37.15,37.15,37.11,37.11,7100.0,32.5488,32.5488,32.5137,32.5137,7100.0
2008-12-26 14:10:00,37.12,37.16,37.11,37.16,3900.0,32.5225,32.5575,32.5137,32.5575,3900.0
2008-12-26 14:20:00,37.17,37.21,37.16,37.21,10300.0,32.5663,32.6013,32.5575,32.6013,10300.0
2008-12-26 14:30:00,37.22,37.28,37.22,37.26,9700.0,32.6101,32.6627,32.6101,32.6452,9700.0
2008-12-26 14:40:00,37.26,37.32,37.26,37.29,7800.0,32.6452,32.6977,32.6452,32.6714,7800.0
2008-12-26 14:50:00,37.3,37.31,37.25,37.31,10800.0,32.6802,32.689,32.6364,32.689,10800.0
2008-12-26 15:00:00,37.3,37.33,37.25,37.3,9200.0,32.6802,32.7065,32.6364,32.6802,9200.0
2008-12-26 15:10:00,37.31,37.41,37.3,37.36,8700.0,32.689,32.7766,32.6802,32.7328,8700.0
2008-12-26 15:20:00,37.35,37.48,37.35,37.44,9500.0,32.724,32.8379,32.724,32.8029,9500.0
2008-12-26 15:30:00,37.43,37.43,37.32,37.32,18800.0,32.7941,32.7941,32.6977,32.6977,18800.0
2008-12-26 15:40:00,37.35,37.42,37.33,37.42,13100.0,32.724,32.7853,32.7065,32.7853,13100.0
2008-12-26 15:50:00,37.4,37.41,37.26,37.33,42500.0,32.7678,32.7766,32.6452,32.7065,42500.0
2008-12-29 09:30:00,37.49,37.49,36.98,37.03,20300.0,32.8467,32.8467,32.3998,32.4436,20300.0
2008-12-29 09:40:00,37.02,37.17,36.99,37.15,26800.0,32.4349,32.5663,32.4086,32.5488,26800.0
2008-12-29 09:50:00,37.16,37.19,36.99,37.0,21900.0,32.5575,32.5838,32.4086,32.4174,21900.0
2008-12-29 10:00:00,37.0,37.04,36.91,36.92,28800.0,32.4174,32.4524,32.3385,32.3473,28800.0
2008-12-29 10:10:00,36.91,37.01,36.9,36.9,43600.0,32.3385,32.4261,32.3297,32.3297,43600.0
2008-12-29 10:20:00,36.9,36.94,36.83,36.93,27700.0,32.3297,32.3648,32.2684,32.356,27700.0
2008-12-29 10:30:00,36.93,36.96,36.89,36.92,25000.0,32.356,32.3823,32.321,32.3473,25000.0
2008-12-29 10:40:00,36.92,36.99,36.85,36.92,76300.0,32.3473,32.4086,32.2859,32.3473,76300.0
2008-12-29 10:50:00,36.92,36.95,36.82,36.86,21500.0,32.3473,32.3735,32.2596,32.2947,21500.0
2008-12-29 11:00:00,36.85,36.88,36.75,36.75,21700.0,32.2859,32.3122,32.1983,32.1983,21700.0
2008-12-29 11:10:00,36.77,36.79,36.67,36.7,49400.0,32.2158,32.2334,32.1282,32.1545,49400.0
2008-12-29 11:20:00,36.75,36.82,36.7,36.71,19300.0,32.1983,32.2596,32.1545,32.1633,19300.0
2008-12-29 11:30:00,36.71,36.72,36.65,36.67,12800.0,32.1633,32.172,32.1107,32.1282,12800.0
2008-12-29 11:40:00,36.69,36.72,36.65,36.71,9200.0,32.1457,32.172,32.1107,32.1633,9200.0
2008-12-29 11:50:00,36.69,36.72,36.67,36.72,28500.0,32.1457,32.172,32.1282,32.172,28500.0
2008-12-29 12:00:00,36.72,36.81,36.7,36.79,14200.0,32.172,32.2509,32.1545,32.2334,14200.0
2008-12-29 12:10:00,36.79,36.85,36.79,36.84,8500.0,32.2334,32.2859,32.2334,32.2772,8500.0
2008-12-29 12:20:00,36.84,36.91,36.84,36.87,15700.0,32.2772,32.3385,32.2772,32.3035,15700.0
2008-12-29 12:30:00,36.86,36.89,36.85,36.85,15800.0,32.2947,32.321,32.2859,32.2859,15800.0
2008-12-29 12:40:00,36.86,36.88,36.77,36.81,13400.0,32.2947,32.3122,32.2158,32.2509,13400.0
2008-12-29 12:50:00,36.82,36.88,36.75,36.75,25800.0,32.2596,32.3122,32.1983,32.1983,25800.0
2008-12-29 13:00:00,36.76,36.77,36.65,36.69,33000.0,32.2071,32.2158,32.1107,32.1457,33000.0
2008-12-29 13:10:00,36.7,36.72,36.67,36.71,11700.0,32.1545,32.172,32.1282,32.1633,11700.0
2008-12-29 13:20:00,36.72,36.74,36.6,36.6,32500.0,32.172,32.1896,32.0669,32.0669,32500.0
2008-12-29 13:30:00,36.6,36.66,36.59,36.65,27600.0,32.0669,32.1195,32.0581,32.1107,27600.0
2008-12-29 13:40:00,36.65,36.69,36.59,36.69,54400.0,32.1107,32.1457,32.0581,32.1457,54400.0
2008-12-29 13:50:00,36.7,36.73,36.62,36.71,39300.0,32.1545,32.1808,32.0844,32.1633,39300.0
2008-12-29 14:00:00,36.7,36.75,36.64,36.67,90500.0,32.1545,32.1983,32.1019,32.1282,90500.0
2008-12-29 14:10:00,36.66,36.7,36.64,36.67,36900.0,32.1195,32.1545,32.1019,32.1282,36900.0
2008-12-29 14:20:00,36.7,36.71,36.64,36.65,47000.0,32.1545,32.1633,32.1019,32.1107,47000.0
2008-12-29 14:30:00,36.64,36.71,36.62,36.67,40500.0,32.1019,32.1633,32.0844,32.1282,40500.0
2008-12-29 14:40:00,36.67,36.71,36.66,36.69,12200.0,32.1282,32.1633,32.1195,32.1457,12200.0
2008-12-29 14:50:00,36.68,36.9,36.66,36.82,38300.0,32.137,32.3297,32.1195,32.2596,38300.0
2008-12-29 15:00:00,36.81,36.96,36.81,36.94,29000.0,32.2509,32.3823,32.2509,32.3648,29000.0
2008-12-29 15:10:00,36.94,36.99,36.86,36.87,22500.0,32.3648,32.4086,32.2947,32.3035,22500.0
2008-12-29 15:20:00,36.87,36.94,36.86,36.87,23900.0,32.3035,32.3648,32.2947,32.3035,23900.0
2008-12-29 15:30:00,36.87,36.95,36.77,36.86,41600.0,32.3035,32.3735,32.2158,32.2947,41600.0
2008-12-29 15:40:00,36.88,36.99,36.86,36.98,36300.0,32.3122,32.4086,32.2947,32.3998,36300.0
2008-12-29 15:50:00,36.98,37.03,36.91,37.03,77400.0,32.3998,32.4436,32.3385,32.4436,77400.0
2008-12-30 09:30:00,37.27,37.75,37.27,37.35,29500.0,32.6539,33.0745,32.6539,32.724,29500.0
2008-12-30 09:40:00,37.35,37.73,37.28,37.71,29100.0,32.724,33.0569,32.6627,33.0394,29100.0
2008-12-30 09:50:00,37.72,37.92,37.67,37.92,37900.0,33.0482,33.2234,33.0044,33.2234,37900.0
2008-12-30 10:00:00,37.9,37.99,37.78,37.96,28700.0,33.2059,33.2847,33.1007,33.2585,28700.0
2008-12-30 10:10:00,37.95,38.04,37.89,37.99,19500.0,33.2497,33.3285,33.1971,33.2847,19500.0
2008-12-30 10:20:00,37.97,38.05,37.95,37.99,20700.0,33.2672,33.3373,33.2497,33.2847,20700.0
2008-12-30 10:30:00,37.99,38.25,37.99,38.24,39200.0,33.2847,33.5125,33.2847,33.5038,39200.0
2008-12-30 10:40:00,38.24,38.33,38.24,38.27,30300.0,33.5038,33.5826,33.5038,33.5301,30300.0
2008-12-30 10:50:00,38.28,38.29,38.24,38.25,28400.0,33.5388,33.5476,33.5038,33.5125,28400.0
2008-12-30 11:00:00,38.25,38.28,38.2,38.22,24200.0,33.5125,33.5388,33.4687,33.4862,24200.0
2008-12-30 11:10:00,38.22,38.33,38.21,38.24,20800.0,33.4862,33.5826,33.4775,33.5038,20800.0
2008-12-30 11:20:00,38.24,38.25,38.16,38.25,15000.0,33.5038,33.5125,33.4337,33.5125,15000.0
2008-12-30 11:30:00,38.28,38.3,38.25,38.28,13000.0,33.5388,33.5563,33.5125,33.5388,13000.0
2008-12-30 11:40:00,38.29,38.44,38.28,38.4,19200.0,33.5476,33.679,33.5388,33.644,19200.0
2008-12-30 11:50:00,38.39,38.44,38.35,38.43,15400.0,33.6352,33.679,33.6001,33.6702,15400.0
2008-12-30 12:00:00,38.43,38.46,38.4,38.4,19700.0,33.6702,33.6965,33.644,33.644,19700.0
2008-12-30 12:10:00,38.4,38.41,38.24,38.26,25200.0,33.644,33.6527,33.5038,33.5213,25200.0
2008-12-30 12:20:00,38.25,38.26,38.12,38.24,14200.0,33.5125,33.5213,33.3986,33.5038,14200.0
2008-12-30 12:30:00,38.24,38.28,38.11,38.12,18400.0,33.5038,33.5388,33.3899,33.3986,18400.0
2008-12-30 12:40:00,38.1,38.27,38.06,38.18,29700.0,33.3811,33.5301,33.3461,33.4512,29700.0
2008-12-30 12:50:00,38.18,38.26,38.16,38.24,17700.0,33.4512,33.5213,33.4337,33.5038,17700.0
2008-12-30 13:00:00,38.26,38.26,38.2,38.25,14800.0,33.5213,33.5213,33.4687,33.5125,14800.0
2008-12-30 13:10:00,38.26,38.26,38.15,38.17,14900.0,33.5213,33.5213,33.4249,33.4424,14900.0
2008-12-30 13:20:00,38.17,38.3,38.15,38.28,18600.0,33.4424,33.5563,33.4249,33.5388,18600.0
2008-12-30 13:30:00,38.28,38.29,38.22,38.23,28200.0,33.5388,33.5476,33.4862,33.495,28200.0
2008-12-30 13:40:00,38.23,38.24,38.16,38.24,14200.0,33.495,33.5038,33.4337,33.5038,14200.0
2008-12-30 13:50:00,38.23,38.27,38.1,38.12,21300.0,33.495,33.5301,33.3811,33.3986,21300.0
2008-12-30 14:00:00,38.11,38.21,38.08,38.19,33000.0,33.3899,33.4775,33.3636,33.46,33000.0
2008-12-30 14:10:00,38.18,38.21,38.08,38.14,22900.0,33.4512,33.4775,33.3636,33.4162,22900.0
2008-12-30 14:20:00,38.15,38.22,38.1,38.21,27800.0,33.4249,33.4862,33.3811,33.4775,27800.0
2008-12-30 14:30:00,38.2,38.28,38.15,38.24,41100.0,33.4687,33.5388,33.4249,33.5038,41100.0
2008-12-30 14:40:00,38.24,38.27,38.16,38.22,33000.0,33.5038,33.5301,33.4337,33.4862,33000.0
2008-12-30 14:50:00,38.22,38.24,38.14,38.18,17600.0,33.4862,33.5038,33.4162,33.4512,17600.0
2008-12-30 15:00:00,38.21,38.24,38.12,38.12,25500.0,33.4775,33.5038,33.3986,33.3986,25500.0
2008-12-30 15:10:00,38.13,38.14,38.05,38.07,23400.0,33.4074,33.4162,33.3373,33.3548,23400.0
2008-12-30 15:20:00,38.08,38.18,38.03,38.14,30900.0,33.3636,33.4512,33.3198,33.4162,30900.0
2008-12-30 15:30:00,38.16,38.2,38.11,38.19,29100.0,33.4337,33.4687,33.3899,33.46,29100.0
2008-12-30 15:40:00,38.2,38.37,38.17,38.31,51600.0,33.4687,33.6177,33.4424,33.5651,51600.0
2008-12-30 15:50:00,38.33,38.54,38.33,38.46,101800.0,33.5826,33.7666,33.5826,33.6965,101800.0
2008-12-31 09:30:00,38.65,38.65,37.94,38.45,26400.0,33.863,33.863,33.2409,33.6878,26400.0
2008-12-31 09:40:00,38.5,38.83,38.5,38.57,22600.0,33.7316,34.0207,33.7316,33.7929,22600.0
2008-12-31 09:50:00,38.59,38.7,38.51,38.66,27100.0,33.8104,33.9068,33.7403,33.8718,27100.0
2008-12-31 10:00:00,38.66,38.78,38.52,38.62,25600.0,33.8718,33.9769,33.7491,33.8367,25600.0
2008-12-31 10:10:00,38.62,38.62,38.46,38.49,22800.0,33.8367,33.8367,33.6965,33.7228,22800.0
2008-12-31 10:20:00,38.5,38.58,38.42,38.56,16600.0,33.7316,33.8017,33.6615,33.7841,16600.0
2008-12-31 10:30:00,38.54,38.57,38.45,38.51,20800.0,33.7666,33.7929,33.6878,33.7403,20800.0
2008-12-31 10:40:00,38.5,38.6,38.46,38.56,20400.0,33.7316,33.8192,33.6965,33.7841,20400.0
2008-12-31 10:50:00,38.58,38.63,38.51,38.58,24100.0,33.8017,33.8455,33.7403,33.8017,24100.0
2008-12-31 11:00:00,38.58,38.59,38.52,38.57,12900.0,33.8017,33.8104,33.7491,33.7929,12900.0
2008-12-31 11:10:00,38.55,38.62,38.53,38.59,14400.0,33.7754,33.8367,33.7579,33.8104,14400.0
2008-12-31 11:20:00,38.59,38.66,38.53,38.56,98100.0,33.8104,33.8718,33.7579,33.7841,98100.0
2008-12-31 11:30:00,38.56,38.58,38.5,38.55,35500.0,33.7841,33.8017,33.7316,33.7754,35500.0
2008-12-31 11:40:00,38.53,38.58,38.47,38.54,15000.0,33.7579,33.8017,33.7053,33.7666,15000.0
2008-12-31 11:50:00,38.54,38.61,38.51,38.51,11300.0,33.7666,33.8279,33.7403,33.7403,11300.0
2008-12-31 12:00:00,38.55,38.58,38.5,38.5,16200.0,33.7754,33.8017,33.7316,33.7316,16200.0
2008-12-31 12:10:00,38.5,38.53,38.4,38.41,14000.0,33.7316,33.7579,33.644,33.6527,14000.0
2008-12-31 12:20:00,38.41,38.51,38.38,38.43,14800.0,33.6527,33.7403,33.6264,33.6702,14800.0
2008-12-31 12:30:00,38.44,38.48,38.42,38.45,14900.0,33.679,33.714,33.6615,33.6878,14900.0
2008-12-31 12:40:00,38.46,38.55,38.46,38.55,12400.0,33.6965,33.7754,33.6965,33.7754,12400.0
2008-12-31 12:50:00,38.55,38.55,38.45,38.49,10300.0,33.7754,33.7754,33.6878,33.7228,10300.0
2008-12-31 13:00:00,38.47,38.5,38.42,38.43,14900.0,33.7053,33.7316,33.6615,33.6702,14900.0
2008-12-31 13:10:00,38.43,38.43,38.34,38.4,13900.0,33.6702,33.6702,33.5914,33.644,13900.0
2008-12-31 13:20:00,38.42,38.42,38.31,38.31,10800.0,33.6615,33.6615,33.5651,33.5651,10800.0
2008-12-31 13:30:00,38.32,38.42,38.31,38.41,8700.0,33.5739,33.6615,33.5651,33.6527,8700.0
2008-12-31 13:40:00,38.41,38.45,38.37,38.43,15500.0,33.6527,33.6878,33.6177,33.6702,15500.0
2008-12-31 13:50:00,38.42,38.58,38.36,38.51,30000.0,33.6615,33.8017,33.6089,33.7403,30000.0
2008-12-31 14:00:00,38.53,38.76,38.52,38.68,59300.0,33.7579,33.9594,33.7491,33.8893,59300.0
2008-12-31 14:10:00,38.69,38.71,38.63,38.66,16900.0,33.898,33.9156,33.8455,33.8718,16900.0
2008-12-31 14:20:00,38.66,38.68,38.53,38.62,32800.0,33.8718,33.8893,33.7579,33.8367,32800.0
2008-12-31 14:30:00,38.61,38.68,38.46,38.57,36200.0,33.8279,33.8893,33.6965,33.7929,36200.0
2008-12-31 14:40:00,38.59,38.64,38.49,38.53,30500.0,33.8104,33.8542,33.7228,33.7579,30500.0
2008-12-31 14:50:00,38.52,38.55,38.47,38.49,24900.0,33.7491,33.7754,33.7053,33.7228,24900.0
2008-12-31 15:00:00,38.5,38.59,38.44,38.47,47800.0,33.7316,33.8104,33.679,33.7053,47800.0
2008-12-31 15:10:00,38.47,38.5,38.41,38.49,56900.0,33.7053,33.7316,33.6527,33.7228,56900.0
2008-12-31 15:20:00,38.5,38.71,38.48,38.71,49500.0,33.7316,33.9156,33.714,33.9156,49500.0
2008-12-31 15:30:00,38.71,38.9,38.62,38.86,95100.0,33.9156,34.082,33.8367,34.047,95100.0
2008-12-31 15:40:00,38.87,38.88,38.66,38.76,114500.0,34.0557,34.0645,33.8718,33.9594,114500.0
2008-12-31 15:50:00,38.77,38.91,38.66,38.71,180000.0,33.9681,34.0908,33.8718,33.9156,180000.0
2009-01-02 09:30:00,38.85,39.23,38.75,39.03,35300.0,34.0382,34.3712,33.9506,34.1959,35300.0
2009-01-02 09:40:00,39.02,39.16,38.71,38.71,25100.0,34.1872,34.3098,33.9156,33.9156,25100.0
2009-01-02 09:50:00,38.72,38.72,38.4,38.5,34900.0,33.9243,33.9243,33.644,33.7316,34900.0
2009-01-02 10:00:00,38.47,38.64,38.41,38.64,32700.0,33.7053,33.8542,33.6527,33.8542,32700.0
2009-01-02 10:10:00,38.61,38.97,38.61,38.93,30200.0,33.8279,34.1434,33.8279,34.1083,30200.0
2009-01-02 10:20:00,38.95,38.96,38.88,38.93,11600.0,34.1258,34.1346,34.0645,34.1083,11600.0
2009-01-02 10:30:00,38.88,39.08,38.83,39.07,26200.0,34.0645,34.2397,34.0207,34.231,26200.0
2009-01-02 10:40:00,39.09,39.11,38.88,38.88,25500.0,34.2485,34.266,34.0645,34.0645,25500.0
2009-01-02 10:50:00,38.87,38.97,38.83,38.95,24400.0,34.0557,34.1434,34.0207,34.1258,24400.0
2009-01-02 11:00:00,38.93,38.98,38.83,38.88,28700.0,34.1083,34.1521,34.0207,34.0645,28700.0
2009-01-02 11:10:00,38.87,38.91,38.79,38.84,39000.0,34.0557,34.0908,33.9857,34.0295,39000.0
2009-01-02 11:20:00,38.83,38.91,38.79,38.86,28700.0,34.0207,34.0908,33.9857,34.047,28700.0
2009-01-02 11:30:00,38.85,38.91,38.84,38.85,21900.0,34.0382,34.0908,34.0295,34.0382,21900.0
2009-01-02 11:40:00,38.86,38.9,38.8,38.82,19000.0,34.047,34.082,33.9944,34.0119,19000.0
2009-01-02 11:50:00,38.82,38.89,38.68,38.68,39700.0,34.0119,34.0733,33.8893,33.8893,39700.0
2009-01-02 12:00:00,38.68,38.74,38.68,38.68,35500.0,33.8893,33.9418,33.8893,33.8893,35500.0
2009-01-02 12:10:00,38.66,38.73,38.62,38.63,20400.0,33.8718,33.9331,33.8367,33.8455,20400.0
2009-01-02 12:20:00,38.62,38.62,38.56,38.58,25400.0,33.8367,33.8367,33.7841,33.8017,25400.0
2009-01-02 12:30:00,38.59,38.62,38.54,38.58,44200.0,33.8104,33.8367,33.7666,33.8017,44200.0
2009-01-02 12:40:00,38.58,38.67,38.55,38.66,32100.0,33.8017,33.8805,33.7754,33.8718,32100.0
2009-01-02 12:50:00,38.66,38.73,38.61,38.72,27900.0,33.8718,33.9331,33.8279,33.9243,27900.0
2009-01-02 13:00:00,38.71,38.76,38.63,38.66,26900.0,33.9156,33.9594,33.8455,33.8718,26900.0
2009-01-02 13:10:00,38.65,38.74,38.62,38.69,17300.0,33.863,33.9418,33.8367,33.898,17300.0
2009-01-02 13:20:00,38.68,38.75,38.67,38.73,19000.0,33.8893,33.9506,33.8805,33.9331,19000.0
2009-01-02 13:30:00,38.74,38.85,38.69,38.79,18500.0,33.9418,34.0382,33.898,33.9857,18500.0
2009-01-02 13:40:00,38.78,38.91,38.78,38.88,16700.0,33.9769,34.0908,33.9769,34.0645,16700.0
2009-01-02 13:50:00,38.88,38.96,38.85,38.85,26500.0,34.0645,34.1346,34.0382,34.0382,26500.0
2009-01-02 14:00:00,38.84,38.87,38.76,38.83,26000.0,34.0295,34.0557,33.9594,34.0207,26000.0
2009-01-02 14:10:00,38.82,38.98,38.81,38.92,21200.0,34.0119,34.1521,34.0032,34.0996,21200.0
2009-01-02 14:20:00,38.92,39.03,38.92,39.0,24900.0,34.0996,34.1959,34.0996,34.1696,24900.0
2009-01-02 14:30:00,39.0,39.1,38.96,38.98,21200.0,34.1696,34.2573,34.1346,34.1521,21200.0
2009-01-02 14:40:00,39.0,39.07,38.88,38.91,19700.0,34.1696,34.231,34.0645,34.0908,19700.0
2009-01-02 14:50:00,38.93,38.99,38.87,38.98,20200.0,34.1083,34.1609,34.0557,34.1521,20200.0
2009-01-02 15:00:00,38.98,39.17,38.97,39.0,52300.0,34.1521,34.3186,34.1434,34.1696,52300.0
2009-01-02 15:10:00,39.0,39.03,38.9,38.92,31500.0,34.1696,34.1959,34.082,34.0996,31500.0
2009-01-02 15:20:00,38.92,39.0,38.86,38.98,43300.0,34.0996,34.1696,34.047,34.1521,43300.0
2009-01-02 15:30:00,38.98,39.0,38.81,38.86,71400.0,34.1521,34.1696,34.0032,34.047,71400.0
2009-01-02 15:40:00,38.88,39.11,38.88,39.05,126200.0,34.0645,34.266,34.0645,34.2134,126200.0
2009-01-02 15:50:00,39.05,39.16,38.99,38.99,202800.0,34.2134,34.3098,34.1609,34.1609,202800.0
2009-01-05 09:30:00,38.87,39.14,38.49,39.0,58000.0,34.0557,34.2923,33.7228,34.1696,58000.0
2009-01-05 09:40:00,39.0,39.04,38.72,38.72,77200.0,34.1696,34.2047,33.9243,33.9243,77200.0
2009-01-05 09:50:00,38.73,38.83,38.65,38.7,22800.0,33.9331,34.0207,33.863,33.9068,22800.0
2009-01-05 10:00:00,38.73,39.04,38.73,39.02,35300.0,33.9331,34.2047,33.9331,34.1872,35300.0
2009-01-05 10:10:00,39.01,39.08,38.86,38.9,25400.0,34.1784,34.2397,34.047,34.082,25400.0
2009-01-05 10:20:00,38.93,39.08,38.91,39.07,16700.0,34.1083,34.2397,34.0908,34.231,16700.0
2009-01-05 10:30:00,39.06,39.15,38.99,39.08,21000.0,34.2222,34.3011,34.1609,34.2397,21000.0
2009-01-05 10:40:00,39.1,39.3,39.1,39.26,23400.0,34.2573,34.4325,34.2573,34.3974,23400.0
2009-01-05 10:50:00,39.26,39.41,39.26,39.4,19500.0,34.3974,34.5289,34.3974,34.5201,19500.0
2009-01-05 11:00:00,39.4,39.45,39.4,39.43,14700.0,34.5201,34.5639,34.5201,34.5464,14700.0
2009-01-05 11:10:00,39.42,39.45,39.36,39.36,15300.0,34.5376,34.5639,34.4851,34.4851,15300.0
2009-01-05 11:20:00,39.36,39.36,39.21,39.23,11900.0,34.4851,34.4851,34.3536,34.3712,11900.0
2009-01-05 11:30:00,39.24,39.36,39.21,39.36,22100.0,34.3799,34.4851,34.3536,34.4851,22100.0
2009-01-05 11:40:00,39.36,39.51,39.34,39.51,26200.0,34.4851,34.6165,34.4675,34.6165,26200.0
2009-01-05 11:50:00,39.51,39.55,39.48,39.52,30200.0,34.6165,34.6515,34.5902,34.6252,30200.0
2009-01-05 12:00:00,39.52,39.64,39.52,39.64,40300.0,34.6252,34.7304,34.6252,34.7304,40300.0
2009-01-05 12:10:00,39.65,39.8,39.61,39.79,28400.0,34.7391,34.8706,34.7041,34.8618,28400.0
2009-01-05 12:20:00,39.8,39.97,39.79,39.97,74400.0,34.8706,35.0195,34.8618,35.0195,74400.0
2009-01-05 12:30:00,39.95,39.96,39.76,39.81,33400.0,35.002,35.0107,34.8355,34.8793,33400.0
2009-01-05 12:40:00,39.83,39.87,39.76,39.77,29000.0,34.8968,34.9319,34.8355,34.8443,29000.0
2009-01-05 12:50:00,39.75,39.82,39.65,39.82,35000.0,34.8268,34.8881,34.7391,34.8881,35000.0
2009-01-05 13:00:00,39.81,39.99,39.81,39.92,46500.0,34.8793,35.037,34.8793,34.9757,46500.0
2009-01-05 13:10:00,39.92,39.98,39.86,39.93,25400.0,34.9757,35.0283,34.9231,34.9845,25400.0
2009-01-05 13:20:00,39.93,40.03,39.89,39.94,57700.0,34.9845,35.0721,34.9494,34.9932,57700.0
2009-01-05 13:30:00,39.94,39.99,39.83,39.85,23100.0,34.9932,35.037,34.8968,34.9144,23100.0
2009-01-05 13:40:00,39.85,39.95,39.79,39.91,38700.0,34.9144,35.002,34.8618,34.9669,38700.0
2009-01-05 13:50:00,39.9,40.08,39.89,40.01,50400.0,34.9582,35.1159,34.9494,35.0545,50400.0
2009-01-05 14:00:00,40.01,40.04,39.94,39.97,42000.0,35.0545,35.0808,34.9932,35.0195,42000.0
2009-01-05 14:10:00,39.99,40.01,39.8,39.81,28000.0,35.037,35.0545,34.8706,34.8793,28000.0
2009-01-05 14:20:00,39.82,39.88,39.72,39.76,47700.0,34.8881,34.9406,34.8005,34.8355,47700.0
2009-01-05 14:30:00,39.74,39.79,39.7,39.71,38400.0,34.818,34.8618,34.7829,34.7917,38400.0
2009-01-05 14:40:00,39.73,39.81,39.58,39.62,42500.0,34.8092,34.8793,34.6778,34.7129,42500.0
2009-01-05 14:50:00,39.63,39.65,39.52,39.55,50400.0,34.7216,34.7391,34.6252,34.6515,50400.0
2009-01-05 15:00:00,39.57,39.64,39.51,39.51,62800.0,34.669,34.7304,34.6165,34.6165,62800.0
2009-01-05 15:10:00,39.52,39.58,39.41,39.52,63800.0,34.6252,34.6778,34.5289,34.6252,63800.0
2009-01-05 15:20:00,39.53,39.66,39.5,39.59,80300.0,34.634,34.7479,34.6077,34.6866,80300.0
2009-01-05 15:30:00,39.58,39.71,39.53,39.7,125200.0,34.6778,34.7917,34.634,34.7829,125200.0
2009-01-05 15:40:00,39.69,39.99,39.69,39.86,204100.0,34.7742,35.037,34.7742,34.9231,204100.0
2009-01-05 15:50:00,39.87,39.98,39.86,39.9,241900.0,34.9319,35.0283,34.9231,34.9582,241900.0
2009-01-06 09:30:00,39.93,40.5,39.04,40.5,61900.0,34.9845,35.4839,34.2047,35.4839,61900.0
2009-01-06 09:40:00,40.5,40.67,40.32,40.61,76700.0,35.4839,35.6328,35.3262,35.5802,76700.0
2009-01-06 09:50:00,40.57,40.61,40.48,40.49,56800.0,35.5452,35.5802,35.4663,35.4751,56800.0
2009-01-06 10:00:00,40.52,40.65,40.15,40.2,84600.0,35.5014,35.6153,35.1772,35.221,84600.0
2009-01-06 10:10:00,40.19,40.21,40.0,40.03,53100.0,35.2123,35.2298,35.0458,35.0721,53100.0
2009-01-06 10:20:00,40.05,40.15,39.73,39.79,44900.0,35.0896,35.1772,34.8092,34.8618,44900.0
2009-01-06 10:30:00,39.8,39.82,39.68,39.7,39500.0,34.8706,34.8881,34.7654,34.7829,39500.0
2009-01-06 10:40:00,39.73,39.75,39.65,39.65,25700.0,34.8092,34.8268,34.7391,34.7391,25700.0
2009-01-06 10:50:00,39.65,39.7,39.55,39.6,25600.0,34.7391,34.7829,34.6515,34.6953,25600.0
2009-01-06 11:00:00,39.59,39.65,39.37,39.38,31700.0,34.6866,34.7391,34.4938,34.5026,31700.0
2009-01-06 11:10:00,39.38,39.41,39.18,39.24,76800.0,34.5026,34.5289,34.3273,34.3799,76800.0
2009-01-06 11:20:00,39.24,39.44,39.24,39.43,21700.0,34.3799,34.5551,34.3799,34.5464,21700.0
2009-01-06 11:30:00,39.45,39.47,39.36,39.45,12400.0,34.5639,34.5814,34.4851,34.5639,12400.0
2009-01-06 11:40:00,39.47,39.52,39.42,39.46,24900.0,34.5814,34.6252,34.5376,34.5727,24900.0
2009-01-06 11:50:00,39.47,39.47,39.2,39.2,19100.0,34.5814,34.5814,34.3449,34.3449,19100.0
2009-01-06 12:00:00,39.21,39.32,39.2,39.27,31100.0,34.3536,34.45,34.3449,34.4062,31100.0
2009-01-06 12:10:00,39.29,39.41,39.28,39.35,12500.0,34.4237,34.5289,34.415,34.4763,12500.0
2009-01-06 12:20:00,39.35,39.37,39.3,39.34,12500.0,34.4763,34.4938,34.4325,34.4675,12500.0
2009-01-06 12:30:00,39.33,39.47,39.31,39.46,18500.0,34.4588,34.5814,34.4412,34.5727,18500.0
2009-01-06 12:40:00,39.49,39.55,39.46,39.55,26200.0,34.599,34.6515,34.5727,34.6515,26200.0
2009-01-06 12:50:00,39.54,39.62,39.53,39.59,20100.0,34.6428,34.7129,34.634,34.6866,20100.0
2009-01-06 13:00:00,39.57,39.6,39.43,39.45,9500.0,34.669,34.6953,34.5464,34.5639,9500.0
2009-01-06 13:10:00,39.44,39.45,39.25,39.25,14000.0,34.5551,34.5639,34.3887,34.3887,14000.0
2009-01-06 13:20:00,39.25,39.26,39.19,39.24,17800.0,34.3887,34.3974,34.3361,34.3799,17800.0
2009-01-06 13:30:00,39.23,39.32,39.21,39.28,29400.0,34.3712,34.45,34.3536,34.415,29400.0
2009-01-06 13:40:00,39.3,39.39,39.29,39.37,19700.0,34.4325,34.5113,34.4237,34.4938,19700.0
2009-01-06 13:50:00,39.38,39.46,39.3,39.34,21400.0,34.5026,34.5727,34.4325,34.4675,21400.0
2009-01-06 14:00:00,39.32,39.34,39.16,39.34,39300.0,34.45,34.4675,34.3098,34.4675,39300.0
2009-01-06 14:10:00,39.34,39.59,39.33,39.5,37900.0,34.4675,34.6866,34.4588,34.6077,37900.0
2009-01-06 14:20:00,39.5,39.56,39.45,39.52,26200.0,34.6077,34.6603,34.5639,34.6252,26200.0
2009-01-06 14:30:00,39.52,39.63,39.5,39.58,48400.0,34.6252,34.7216,34.6077,34.6778,48400.0
2009-01-06 14:40:00,39.58,39.81,39.58,39.76,26900.0,34.6778,34.8793,34.6778,34.8355,26900.0
2009-01-06 14:50:00,39.74,39.77,39.66,39.74,27200.0,34.818,34.8443,34.7479,34.818,27200.0
2009-01-06 15:00:00,39.75,39.78,39.53,39.59,23800.0,34.8268,34.853,34.634,34.6866,23800.0
2009-01-06 15:10:00,39.58,39.63,39.48,39.5,25600.0,34.6778,34.7216,34.5902,34.6077,25600.0
2009-01-06 15:20:00,39.5,39.53,39.36,39.43,38500.0,34.6077,34.634,34.4851,34.5464,38500.0
2009-01-06 15:30:00,39.45,39.55,39.38,39.5,62800.0,34.5639,34.6515,34.5026,34.6077,62800.0
2009-01-06 15:40:00,39.5,39.66,39.49,39.59,91100.0,34.6077,34.7479,34.599,34.6866,91100.0
2009-01-06 15:50:00,39.61,39.64,39.48,39.56,87000.0,34.7041,34.7304,34.5902,34.6603,87000.0
2009-01-07 09:30:00,39.32,39.68,39.02,39.58,74900.0,34.45,34.7654,34.1872,34.6778,74900.0
2009-01-07 09:40:00,39.54,39.88,39.54,39.87,46000.0,34.6428,34.9406,34.6428,34.9319,46000.0
2009-01-07 09:50:00,39.88,39.97,39.78,39.84,34600.0,34.9406,35.0195,34.853,34.9056,34600.0
2009-01-07 10:00:00,39.84,39.9,39.61,39.83,43900.0,34.9056,34.9582,34.7041,34.8968,43900.0
2009-01-07 10:10:00,39.81,39.9,39.61,39.69,54700.0,34.8793,34.9582,34.7041,34.7742,54700.0
2009-01-07 10:20:00,39.68,39.97,39.54,39.94,59300.0,34.7654,35.0195,34.6428,34.9932,59300.0
2009-01-07 10:30:00,39.94,40.04,39.91,39.96,59300.0,34.9932,35.0808,34.9669,35.0107,59300.0
2009-01-07 10:40:00,39.98,40.04,39.91,39.91,23400.0,35.0283,35.0808,34.9669,34.9669,23400.0
2009-01-07 10:50:00,39.91,39.98,39.85,39.97,25600.0,34.9669,35.0283,34.9144,35.0195,25600.0
2009-01-07 11:00:00,39.97,40.13,39.95,40.07,28000.0,35.0195,35.1597,35.002,35.1071,28000.0
2009-01-07 11:10:00,40.07,40.17,40.03,40.03,26200.0,35.1071,35.1947,35.0721,35.0721,26200.0
2009-01-07 11:20:00,40.02,40.17,39.98,40.0,36100.0,35.0633,35.1947,35.0283,35.0458,36100.0
2009-01-07 11:30:00,40.0,40.18,39.96,40.18,25200.0,35.0458,35.2035,35.0107,35.2035,25200.0
2009-01-07 11:40:00,40.2,40.37,40.18,40.35,35400.0,35.221,35.37,35.2035,35.3524,35400.0
2009-01-07 11:50:00,40.38,40.5,40.3,40.48,22900.0,35.3787,35.4839,35.3086,35.4663,22900.0
2009-01-07 12:00:00,40.5,40.5,40.36,40.45,28100.0,35.4839,35.4839,35.3612,35.4401,28100.0
2009-01-07 12:10:00,40.45,40.5,40.41,40.46,16600.0,35.4401,35.4839,35.405,35.4488,16600.0
2009-01-07 12:20:00,40.46,40.47,40.38,40.46,23000.0,35.4488,35.4576,35.3787,35.4488,23000.0
2009-01-07 12:30:00,40.48,40.6,40.46,40.58,31800.0,35.4663,35.5715,35.4488,35.554,31800.0
2009-01-07 12:40:00,40.59,40.65,40.48,40.62,65300.0,35.5627,35.6153,35.4663,35.589,65300.0
2009-01-07 12:50:00,40.59,40.6,40.52,40.56,24300.0,35.5627,35.5715,35.5014,35.5364,24300.0
2009-01-07 13:00:00,40.55,40.72,40.55,40.69,38300.0,35.5277,35.6766,35.5277,35.6503,38300.0
2009-01-07 13:10:00,40.69,40.78,40.64,40.76,25900.0,35.6503,35.7292,35.6065,35.7117,25900.0
2009-01-07 13:20:00,40.76,41.09,40.75,41.04,98600.0,35.7117,36.0008,35.7029,35.957,98600.0
2009-01-07 13:30:00,41.03,41.11,40.98,41.02,59400.0,35.9482,36.0183,35.9044,35.9395,59400.0
2009-01-07 13:40:00,41.02,41.03,40.78,40.89,96600.0,35.9395,35.9482,35.7292,35.8256,96600.0
2009-01-07 13:50:00,40.86,40.92,40.78,40.85,123200.0,35.7993,35.8518,35.7292,35.7905,123200.0
2009-01-07 14:00:00,40.85,40.89,40.82,40.84,50600.0,35.7905,35.8256,35.7642,35.7817,50600.0
2009-01-07 14:10:00,40.83,40.98,40.77,40.89,54800.0,35.773,35.9044,35.7204,35.8256,54800.0
2009-01-07 14:20:00,40.89,40.95,40.76,40.79,46200.0,35.8256,35.8781,35.7117,35.7379,46200.0
2009-01-07 14:30:00,40.79,40.81,40.59,40.61,47600.0,35.7379,35.7555,35.5627,35.5802,47600.0
2009-01-07 14:40:00,40.61,40.67,40.48,40.52,62700.0,35.5802,35.6328,35.4663,35.5014,62700.0
2009-01-07 14:50:00,40.49,40.55,40.4,40.5,63300.0,35.4751,35.5277,35.3962,35.4839,63300.0
2009-01-07 15:00:00,40.5,40.55,40.27,40.3,64200.0,35.4839,35.5277,35.2823,35.3086,64200.0
2009-01-07 15:10:00,40.28,40.38,40.26,40.37,54600.0,35.2911,35.3787,35.2736,35.37,54600.0
2009-01-07 15:20:00,40.38,40.44,40.29,40.4,68400.0,35.3787,35.4313,35.2999,35.3962,68400.0
2009-01-07 15:30:00,40.39,40.54,40.37,40.5,110400.0,35.3875,35.5189,35.37,35.4839,110400.0
2009-01-07 15:40:00,40.49,40.53,40.44,40.5,138600.0,35.4751,35.5101,35.4313,35.4839,138600.0
2009-01-07 15:50:00,40.5,40.78,40.47,40.75,208000.0,35.4839,35.7292,35.4576,35.7029,208000.0
2009-01-08 09:30:00,39.75,39.75,38.8,39.13,186800.0,34.8268,34.8268,33.9944,34.2835,186800.0
2009-01-08 09:40:00,39.16,39.67,39.01,39.65,165500.0,34.3098,34.7567,34.1784,34.7391,165500.0
2009-01-08 09:50:00,39.64,39.76,39.59,39.69,79300.0,34.7304,34.8355,34.6866,34.7742,79300.0
2009-01-08 10:00:00,39.71,39.76,39.37,39.63,61900.0,34.7917,34.8355,34.4938,34.7216,61900.0
2009-01-08 10:10:00,39.64,39.65,39.47,39.56,28100.0,34.7304,34.7391,34.5814,34.6603,28100.0
2009-01-08 10:20:00,39.54,39.73,39.49,39.67,34400.0,34.6428,34.8092,34.599,34.7567,34400.0
2009-01-08 10:30:00,39.68,40.06,39.65,39.81,55900.0,34.7654,35.0984,34.7391,34.8793,55900.0
2009-01-08 10:40:00,39.81,40.14,39.8,40.07,47600.0,34.8793,35.1684,34.8706,35.1071,47600.0
2009-01-08 10:50:00,40.08,40.23,40.05,40.15,30400.0,35.1159,35.2473,35.0896,35.1772,30400.0
2009-01-08 11:00:00,40.17,40.45,40.15,40.2,58600.0,35.1947,35.4401,35.1772,35.221,58600.0
2009-01-08 11:10:00,40.2,40.38,40.19,40.27,48400.0,35.221,35.3787,35.2123,35.2823,48400.0
2009-01-08 11:20:00,40.29,40.4,40.11,40.11,60200.0,35.2999,35.3962,35.1422,35.1422,60200.0
2009-01-08 11:30:00,40.13,40.24,40.1,40.24,47200.0,35.1597,35.2561,35.1334,35.2561,47200.0
2009-01-08 11:40:00,40.25,40.28,40.14,40.26,23300.0,35.2648,35.2911,35.1684,35.2736,23300.0
2009-01-08 11:50:00,40.25,40.27,40.09,40.11,27400.0,35.2648,35.2823,35.1246,35.1422,27400.0
2009-01-08 12:00:00,40.11,40.32,40.09,40.26,37400.0,35.1422,35.3262,35.1246,35.2736,37400.0
2009-01-08 12:10:00,40.28,40.34,40.16,40.17,26400.0,35.2911,35.3437,35.186,35.1947,26400.0
2009-01-08 12:20:00,40.18,40.2,40.09,40.12,46000.0,35.2035,35.221,35.1246,35.1509,46000.0
2009-01-08 12:30:00,40.12,40.12,39.91,39.93,39900.0,35.1509,35.1509,34.9669,34.9845,39900.0
2009-01-08 12:40:00,39.93,40.01,39.9,39.97,25600.0,34.9845,35.0545,34.9582,35.0195,25600.0
2009-01-08 12:50:00,39.98,40.0,39.82,39.83,27000.0,35.0283,35.0458,34.8881,34.8968,27000.0
2009-01-08 13:00:00,39.82,39.89,39.75,39.77,31600.0,34.8881,34.9494,34.8268,34.8443,31600.0
2009-01-08 13:10:00,39.77,39.81,39.74,39.79,35100.0,34.8443,34.8793,34.818,34.8618,35100.0
2009-01-08 13:20:00,39.79,39.8,39.67,39.69,69200.0,34.8618,34.8706,34.7567,34.7742,69200.0
2009-01-08 13:30:00,39.68,39.72,39.64,39.67,41700.0,34.7654,34.8005,34.7304,34.7567,41700.0
2009-01-08 13:40:00,39.65,39.87,39.65,39.83,40000.0,34.7391,34.9319,34.7391,34.8968,40000.0
2009-01-08 13:50:00,39.84,39.93,39.79,39.93,39400.0,34.9056,34.9845,34.8618,34.9845,39400.0
2009-01-08 14:00:00,39.91,40.14,39.91,40.12,39000.0,34.9669,35.1684,34.9669,35.1509,39000.0
2009-01-08 14:10:00,40.1,40.18,40.05,40.14,40400.0,35.1334,35.2035,35.0896,35.1684,40400.0
2009-01-08 14:20:00,40.14,40.2,40.12,40.17,54700.0,35.1684,35.221,35.1509,35.1947,54700.0
2009-01-08 14:30:00,40.16,40.29,40.15,40.27,73200.0,35.186,35.2999,35.1772,35.2823,73200.0
2009-01-08 14:40:00,40.28,40.53,40.23,40.51,88100.0,35.2911,35.5101,35.2473,35.4926,88100.0
2009-01-08 14:50:00,40.51,40.83,40.5,40.78,143300.0,35.4926,35.773,35.4839,35.7292,143300.0
2009-01-08 15:00:00,40.79,40.86,40.56,40.66,130600.0,35.7379,35.7993,35.5364,35.624,130600.0
2009-01-08 15:10:00,40.65,40.72,40.58,40.66,114800.0,35.6153,35.6766,35.554,35.624,114800.0
2009-01-08 15:20:00,40.65,40.74,40.56,40.7,90200.0,35.6153,35.6941,35.5364,35.6591,90200.0
2009-01-08 15:30:00,40.7,40.78,40.63,40.74,142000.0,35.6591,35.7292,35.5978,35.6941,142000.0
2009-01-08 15:40:00,40.74,40.81,40.68,40.78,116900.0,35.6941,35.7555,35.6416,35.7292,116900.0
2009-01-08 15:50:00,40.78,40.89,40.75,40.8,275500.0,35.7292,35.8256,35.7029,35.7467,275500.0
2009-01-09 09:30:00,40.98,40.98,40.76,40.8,26500.0,35.9044,35.9044,35.7117,35.7467,26500.0
2009-01-09 09:40:00,40.82,40.82,40.19,40.19,27600.0,35.7642,35.7642,35.2123,35.2123,27600.0
2009-01-09 09:50:00,40.19,40.21,39.74,40.1,63600.0,35.2123,35.2298,34.818,35.1334,63600.0
2009-01-09 10:00:00,40.07,40.25,39.97,40.18,22700.0,35.1071,35.2648,35.0195,35.2035,22700.0
2009-01-09 10:10:00,40.18,40.18,39.77,39.81,38700.0,35.2035,35.2035,34.8443,34.8793,38700.0
2009-01-09 10:20:00,39.81,39.97,39.76,39.76,24300.0,34.8793,35.0195,34.8355,34.8355,24300.0
2009-01-09 10:30:00,39.74,39.75,39.56,39.65,43600.0,34.818,34.8268,34.6603,34.7391,43600.0
2009-01-09 10:40:00,39.66,39.75,39.55,39.72,31200.0,34.7479,34.8268,34.6515,34.8005,31200.0
2009-01-09 10:50:00,39.69,39.88,39.63,39.84,27100.0,34.7742,34.9406,34.7216,34.9056,27100.0
2009-01-09 11:00:00,39.85,40.04,39.85,40.0,26000.0,34.9144,35.0808,34.9144,35.0458,26000.0
2009-01-09 11:10:00,39.98,40.03,39.95,40.02,26400.0,35.0283,35.0721,35.002,35.0633,26400.0
2009-01-09 11:20:00,40.03,40.24,40.01,40.2,23100.0,35.0721,35.2561,35.0545,35.221,23100.0
2009-01-09 11:30:00,40.18,40.18,40.01,40.04,12000.0,35.2035,35.2035,35.0545,35.0808,12000.0
2009-01-09 11:40:00,40.04,40.16,40.0,40.07,35800.0,35.0808,35.186,35.0458,35.1071,35800.0
2009-01-09 11:50:00,40.07,40.17,40.02,40.13,17000.0,35.1071,35.1947,35.0633,35.1597,17000.0
2009-01-09 12:00:00,40.12,40.2,40.07,40.13,17600.0,35.1509,35.221,35.1071,35.1597,17600.0
2009-01-09 12:10:00,40.12,40.12,40.0,40.03,17700.0,35.1509,35.1509,35.0458,35.0721,17700.0
2009-01-09 12:20:00,40.04,40.09,40.04,40.04,14600.0,35.0808,35.1246,35.0808,35.0808,14600.0
2009-01-09 12:30:00,40.04,40.11,40.04,40.05,12400.0,35.0808,35.1422,35.0808,35.0896,12400.0
2009-01-09 12:40:00,40.05,40.09,40.01,40.04,18400.0,35.0896,35.1246,35.0545,35.0808,18400.0
2009-01-09 12:50:00,40.04,40.11,40.03,40.05,11000.0,35.0808,35.1422,35.0721,35.0896,11000.0
2009-01-09 13:00:00,40.06,40.23,40.02,40.06,17300.0,35.0984,35.2473,35.0633,35.0984,17300.0
2009-01-09 13:10:00,40.06,40.17,40.02,40.17,32300.0,35.0984,35.1947,35.0633,35.1947,32300.0
2009-01-09 13:20:00,40.17,40.28,40.1,40.26,18100.0,35.1947,35.2911,35.1334,35.2736,18100.0
2009-01-09 13:30:00,40.26,40.42,40.24,40.29,37600.0,35.2736,35.4138,35.2561,35.2999,37600.0
2009-01-09 13:40:00,40.3,40.4,40.3,40.34,25400.0,35.3086,35.3962,35.3086,35.3437,25400.0
2009-01-09 13:50:00,40.34,40.34,40.23,40.26,26000.0,35.3437,35.3437,35.2473,35.2736,26000.0
2009-01-09 14:00:00,40.29,40.45,40.27,40.42,22900.0,35.2999,35.4401,35.2823,35.4138,22900.0
2009-01-09 14:10:00,40.42,40.46,40.35,40.43,14400.0,35.4138,35.4488,35.3524,35.4225,14400.0
2009-01-09 14:20:00,40.42,40.45,40.32,40.33,15600.0,35.4138,35.4401,35.3262,35.3349,15600.0
2009-01-09 14:30:00,40.32,40.46,40.32,40.43,19100.0,35.3262,35.4488,35.3262,35.4225,19100.0
2009-01-09 14:40:00,40.43,40.57,40.28,40.41,36300.0,35.4225,35.5452,35.2911,35.405,36300.0
2009-01-09 14:50:00,40.42,40.46,40.35,40.37,26000.0,35.4138,35.4488,35.3524,35.37,26000.0
2009-01-09 15:00:00,40.36,40.41,40.19,40.21,35400.0,35.3612,35.405,35.2123,35.2298,35400.0
2009-01-09 15:10:00,40.23,40.29,40.2,40.25,27900.0,35.2473,35.2999,35.221,35.2648,27900.0
2009-01-09 15:20:00,40.27,40.44,40.24,40.4,43500.0,35.2823,35.4313,35.2561,35.3962,43500.0
2009-01-09 15:30:00,40.39,40.57,40.36,40.49,48800.0,35.3875,35.5452,35.3612,35.4751,48800.0
2009-01-09 15:40:00,40.49,40.55,40.23,40.24,116300.0,35.4751,35.5277,35.2473,35.2561,116300.0
2009-01-09 15:50:00,40.26,40.35,40.11,40.27,237000.0,35.2736,35.3524,35.1422,35.2823,237000.0
2009-01-12 09:30:00,40.21,40.21,39.46,39.58,65600.0,35.2298,35.2298,34.5727,34.6778,65600.0
2009-01-12 09:40:00,39.59,39.71,39.44,39.53,33200.0,34.6866,34.7917,34.5551,34.634,33200.0
2009-01-12 09:50:00,39.53,39.57,39.36,39.53,26300.0,34.634,34.669,34.4851,34.634,26300.0
2009-01-12 10:00:00,39.54,39.55,39.25,39.3,32400.0,34.6428,34.6515,34.3887,34.4325,32400.0
2009-01-12 10:10:00,39.3,39.35,39.07,39.07,45500.0,34.4325,34.4763,34.231,34.231,45500.0
2009-01-12 10:20:00,39.09,39.1,38.91,39.0,58300.0,34.2485,34.2573,34.0908,34.1696,58300.0
2009-01-12 10:30:00,39.0,39.04,38.93,38.96,70500.0,34.1696,34.2047,34.1083,34.1346,70500.0
2009-01-12 10:40:00,38.97,39.22,38.97,39.18,51300.0,34.1434,34.3624,34.1434,34.3273,51300.0
2009-01-12 10:50:00,39.18,39.23,39.14,39.16,24500.0,34.3273,34.3712,34.2923,34.3098,24500.0
2009-01-12 11:00:00,39.15,39.17,38.99,39.04,51300.0,34.3011,34.3186,34.1609,34.2047,51300.0
2009-01-12 11:10:00,39.05,39.11,38.97,38.99,33400.0,34.2134,34.266,34.1434,34.1609,33400.0
2009-01-12 11:20:00,38.97,39.0,38.88,38.91,32300.0,34.1434,34.1696,34.0645,34.0908,32300.0
2009-01-12 11:30:00,38.92,38.99,38.75,38.82,35900.0,34.0996,34.1609,33.9506,34.0119,35900.0
2009-01-12 11:40:00,38.81,38.85,38.71,38.73,32400.0,34.0032,34.0382,33.9156,33.9331,32400.0
2009-01-12 11:50:00,38.71,38.75,38.61,38.62,24200.0,33.9156,33.9506,33.8279,33.8367,24200.0
2009-01-12 12:00:00,38.61,38.67,38.6,38.64,24800.0,33.8279,33.8805,33.8192,33.8542,24800.0
2009-01-12 12:10:00,38.64,38.7,38.61,38.7,17000.0,33.8542,33.9068,33.8279,33.9068,17000.0
2009-01-12 12:20:00,38.71,38.71,38.66,38.66,23200.0,33.9156,33.9156,33.8718,33.8718,23200.0
2009-01-12 12:30:00,38.68,38.89,38.67,38.74,25000.0,33.8893,34.0733,33.8805,33.9418,25000.0
2009-01-12 12:40:00,38.76,38.82,38.73,38.79,19900.0,33.9594,34.0119,33.9331,33.9857,19900.0
2009-01-12 12:50:00,38.79,38.86,38.77,38.86,28600.0,33.9857,34.047,33.9681,34.047,28600.0
2009-01-12 13:00:00,38.85,38.97,38.83,38.97,22100.0,34.0382,34.1434,34.0207,34.1434,22100.0
2009-01-12 13:10:00,38.98,39.08,38.98,39.08,69300.0,34.1521,34.2397,34.1521,34.2397,69300.0
2009-01-12 13:20:00,39.07,39.1,39.0,39.03,30800.0,34.231,34.2573,34.1696,34.1959,30800.0
2009-01-12 13:30:00,39.03,39.07,39.01,39.06,27800.0,34.1959,34.231,34.1784,34.2222,27800.0
2009-01-12 13:40:00,39.06,39.37,39.05,39.35,34900.0,34.2222,34.4938,34.2134,34.4763,34900.0
2009-01-12 13:50:00,39.35,39.38,39.25,39.29,22900.0,34.4763,34.5026,34.3887,34.4237,22900.0
2009-01-12 14:00:00,39.29,39.32,39.19,39.28,53400.0,34.4237,34.45,34.3361,34.415,53400.0
2009-01-12 14:10:00,39.29,39.43,39.28,39.41,53900.0,34.4237,34.5464,34.415,34.5289,53900.0
2009-01-12 14:20:00,39.42,39.71,39.41,39.69,104700.0,34.5376,34.7917,34.5289,34.7742,104700.0
2009-01-12 14:30:00,39.66,39.67,39.6,39.62,69000.0,34.7479,34.7567,34.6953,34.7129,69000.0
2009-01-12 14:40:00,39.62,39.63,39.51,39.57,89600.0,34.7129,34.7216,34.6165,34.669,89600.0
2009-01-12 14:50:00,39.57,39.62,39.49,39.5,59900.0,34.669,34.7129,34.599,34.6077,59900.0
2009-01-12 15:00:00,39.52,39.61,39.48,39.53,74000.0,34.6252,34.7041,34.5902,34.634,74000.0
2009-01-12 15:10:00,39.52,39.58,39.42,39.51,56400.0,34.6252,34.6778,34.5376,34.6165,56400.0
2009-01-12 15:20:00,39.49,39.74,39.43,39.65,68200.0,34.599,34.818,34.5464,34.7391,68200.0
2009-01-12 15:30:00,39.65,39.73,39.51,39.59,120700.0,34.7391,34.8092,34.6165,34.6866,120700.0
2009-01-12 15:40:00,39.59,39.79,39.48,39.73,122100.0,34.6866,34.8618,34.5902,34.8092,122100.0
2009-01-12 15:50:00,39.73,39.86,39.67,39.69,187000.0,34.8092,34.9231,34.7567,34.7742,187000.0
2009-01-13 09:30:00,39.69,40.5,39.52,40.34,80500.0,34.7742,35.4839,34.6252,35.3437,80500.0
2009-01-13 09:40:00,40.33,40.71,40.32,40.7,81500.0,35.3349,35.6678,35.3262,35.6591,81500.0
2009-01-13 09:50:00,40.7,41.43,40.7,41.36,128100.0,35.6591,36.2987,35.6591,36.2373,128100.0
2009-01-13 10:00:00,41.36,41.75,41.29,41.58,213300.0,36.2373,36.579,36.176,36.4301,213300.0
2009-01-13 10:10:00,41.58,41.66,41.3,41.39,140700.0,36.4301,36.5002,36.1848,36.2636,140700.0
2009-01-13 10:20:00,41.37,41.37,41.1,41.16,137700.0,36.2461,36.2461,36.0095,36.0621,137700.0
2009-01-13 10:30:00,41.15,41.23,40.94,41.18,90400.0,36.0534,36.1234,35.8694,36.0796,90400.0
2009-01-13 10:40:00,41.22,41.47,41.22,41.44,65200.0,36.1147,36.3337,36.1147,36.3074,65200.0
2009-01-13 10:50:00,41.42,41.58,41.36,41.46,79300.0,36.2899,36.4301,36.2373,36.325,79300.0
2009-01-13 11:00:00,41.47,41.72,41.44,41.71,80700.0,36.3337,36.5528,36.3074,36.544,80700.0
2009-01-13 11:10:00,41.69,41.72,41.59,41.64,69900.0,36.5265,36.5528,36.4389,36.4827,69900.0
2009-01-13 11:20:00,41.65,41.89,41.55,41.83,88300.0,36.4914,36.7017,36.4038,36.6491,88300.0
2009-01-13 11:30:00,41.82,41.89,41.58,41.59,77700.0,36.6404,36.7017,36.4301,36.4389,77700.0
2009-01-13 11:40:00,41.58,41.74,41.54,41.59,71500.0,36.4301,36.5703,36.395,36.4389,71500.0
2009-01-13 11:50:00,41.58,41.67,41.5,41.61,42000.0,36.4301,36.5089,36.36,36.4564,42000.0
2009-01-13 12:00:00,41.62,41.84,41.53,41.83,89600.0,36.4651,36.6579,36.3863,36.6491,89600.0
2009-01-13 12:10:00,41.83,42.19,41.76,42.16,142800.0,36.6491,36.9645,36.5878,36.9383,142800.0
2009-01-13 12:20:00,42.16,42.33,41.95,42.04,227400.0,36.9383,37.0872,36.7543,36.8331,227400.0
2009-01-13 12:30:00,42.04,42.11,41.98,42.09,134000.0,36.8331,36.8945,36.7806,36.8769,134000.0
2009-01-13 12:40:00,42.09,42.13,41.76,41.84,143400.0,36.8769,36.912,36.5878,36.6579,143400.0
2009-01-13 12:50:00,41.84,41.84,41.67,41.7,107300.0,36.6579,36.6579,36.5089,36.5352,107300.0
2009-01-13 13:00:00,41.7,41.77,41.67,41.75,98300.0,36.5352,36.5966,36.5089,36.579,98300.0
2009-01-13 13:10:00,41.75,41.88,41.75,41.75,33300.0,36.579,36.6929,36.579,36.579,33300.0
2009-01-13 13:20:00,41.74,41.75,41.51,41.54,49700.0,36.5703,36.579,36.3688,36.395,49700.0
2009-01-13 13:30:00,41.53,41.53,41.4,41.51,62700.0,36.3863,36.3863,36.2724,36.3688,62700.0
2009-01-13 13:40:00,41.5,41.65,41.46,41.63,72000.0,36.36,36.4914,36.325,36.4739,72000.0
2009-01-13 13:50:00,41.64,41.65,41.52,41.56,34400.0,36.4827,36.4914,36.3775,36.4126,34400.0
2009-01-13 14:00:00,41.55,41.57,41.47,41.49,28500.0,36.4038,36.4213,36.3337,36.3512,28500.0
2009-01-13 14:10:00,41.5,41.57,41.47,41.53,35100.0,36.36,36.4213,36.3337,36.3863,35100.0
2009-01-13 14:20:00,41.5,41.53,41.37,41.37,79600.0,36.36,36.3863,36.2461,36.2461,79600.0
2009-01-13 14:30:00,41.36,41.6,41.35,41.57,81700.0,36.2373,36.4476,36.2286,36.4213,81700.0
2009-01-13 14:40:00,41.56,41.7,41.49,41.65,59000.0,36.4126,36.5352,36.3512,36.4914,59000.0
2009-01-13 14:50:00,41.64,41.92,41.58,41.8,99200.0,36.4827,36.728,36.4301,36.6228,99200.0
2009-01-13 15:00:00,41.79,41.83,41.24,41.27,165900.0,36.6141,36.6491,36.1322,36.1585,165900.0
2009-01-13 15:10:00,41.27,41.39,41.18,41.33,83800.0,36.1585,36.2636,36.0796,36.2111,83800.0
2009-01-13 15:20:00,41.32,41.5,41.28,41.5,81300.0,36.2023,36.36,36.1673,36.36,81300.0
2009-01-13 15:30:00,41.5,41.65,41.36,41.59,131100.0,36.36,36.4914,36.2373,36.4389,131100.0
2009-01-13 15:40:00,41.58,42.13,41.55,42.09,257800.0,36.4301,36.912,36.4038,36.8769,257800.0
2009-01-13 15:50:00,42.09,42.27,41.84,42.0,441700.0,36.8769,37.0346,36.6579,36.7981,441700.0
2009-01-14 09:30:00,41.21,42.0,41.15,41.41,77900.0,36.1059,36.7981,36.0534,36.2812,77900.0
2009-01-14 09:40:00,41.42,41.51,41.13,41.31,64700.0,36.2899,36.3688,36.0358,36.1935,64700.0
2009-01-14 09:50:00,41.3,41.86,41.3,41.71,112800.0,36.1848,36.6754,36.1848,36.544,112800.0
2009-01-14 10:00:00,41.67,41.9,41.49,41.79,133400.0,36.5089,36.7105,36.3512,36.6141,133400.0
2009-01-14 10:10:00,41.79,42.14,41.76,41.99,144000.0,36.6141,36.9207,36.5878,36.7893,144000.0
2009-01-14 10:20:00,41.98,42.3,41.82,41.97,89200.0,36.7806,37.0609,36.6404,36.7718,89200.0
2009-01-14 10:30:00,41.95,42.03,41.9,41.97,117200.0,36.7543,36.8244,36.7105,36.7718,117200.0
2009-01-14 10:40:00,41.96,42.01,41.55,41.59,113400.0,36.763,36.8068,36.4038,36.4389,113400.0
2009-01-14 10:50:00,41.56,41.78,41.47,41.66,64500.0,36.4126,36.6053,36.3337,36.5002,64500.0
2009-01-14 11:00:00,41.64,41.65,41.54,41.6,60500.0,36.4827,36.4914,36.395,36.4476,60500.0
2009-01-14 11:10:00,41.56,41.58,41.26,41.47,95800.0,36.4126,36.4301,36.1497,36.3337,95800.0
2009-01-14 11:20:00,41.47,41.61,41.37,41.44,107600.0,36.3337,36.4564,36.2461,36.3074,107600.0
2009-01-14 11:30:00,41.43,41.51,41.38,41.48,60800.0,36.2987,36.3688,36.2549,36.3425,60800.0
2009-01-14 11:40:00,41.49,41.51,41.28,41.28,39600.0,36.3512,36.3688,36.1673,36.1673,39600.0
2009-01-14 11:50:00,41.3,41.53,41.3,41.39,105400.0,36.1848,36.3863,36.1848,36.2636,105400.0
2009-01-14 12:00:00,41.38,41.53,41.27,41.51,42900.0,36.2549,36.3863,36.1585,36.3688,42900.0
2009-01-14 12:10:00,41.51,41.52,41.31,41.37,66600.0,36.3688,36.3775,36.1935,36.2461,66600.0
2009-01-14 12:20:00,41.35,41.48,41.31,41.48,40900.0,36.2286,36.3425,36.1935,36.3425,40900.0
2009-01-14 12:30:00,41.5,41.51,41.31,41.43,64900.0,36.36,36.3688,36.1935,36.2987,64900.0
2009-01-14 12:40:00,41.41,41.47,41.28,41.35,36700.0,36.2812,36.3337,36.1673,36.2286,36700.0
2009-01-14 12:50:00,41.36,41.59,41.34,41.51,44700.0,36.2373,36.4389,36.2198,36.3688,44700.0
2009-01-14 13:00:00,41.51,41.56,41.41,41.48,43400.0,36.3688,36.4126,36.2812,36.3425,43400.0
2009-01-14 13:10:00,41.48,41.49,41.3,41.31,49400.0,36.3425,36.3512,36.1848,36.1935,49400.0
2009-01-14 13:20:00,41.31,41.37,41.26,41.3,36900.0,36.1935,36.2461,36.1497,36.1848,36900.0
2009-01-14 13:30:00,41.3,41.44,41.25,41.44,45900.0,36.1848,36.3074,36.141,36.3074,45900.0
2009-01-14 13:40:00,41.43,41.53,41.42,41.47,37700.0,36.2987,36.3863,36.2899,36.3337,37700.0
2009-01-14 13:50:00,41.45,41.49,41.33,41.37,39600.0,36.3162,36.3512,36.2111,36.2461,39600.0
2009-01-14 14:00:00,41.35,41.4,41.12,41.29,91500.0,36.2286,36.2724,36.0271,36.176,91500.0
2009-01-14 14:10:00,41.29,41.54,41.28,41.48,115500.0,36.176,36.395,36.1673,36.3425,115500.0
2009-01-14 14:20:00,41.48,41.5,41.27,41.41,179800.0,36.3425,36.36,36.1585,36.2812,179800.0
2009-01-14 14:30:00,41.44,41.51,41.33,41.37,187000.0,36.3074,36.3688,36.2111,36.2461,187000.0
2009-01-14 14:40:00,41.39,41.43,41.18,41.22,61400.0,36.2636,36.2987,36.0796,36.1147,61400.0
2009-01-14 14:50:00,41.2,41.26,41.07,41.11,72700.0,36.0972,36.1497,35.9833,36.0183,72700.0
2009-01-14 15:00:00,41.1,41.1,40.74,40.78,166400.0,36.0095,36.0095,35.6941,35.7292,166400.0
2009-01-14 15:10:00,40.79,40.9,40.69,40.86,111400.0,35.7379,35.8343,35.6503,35.7993,111400.0
2009-01-14 15:20:00,40.86,41.04,40.82,40.85,167700.0,35.7993,35.957,35.7642,35.7905,167700.0
2009-01-14 15:30:00,40.85,41.08,40.83,41.02,184000.0,35.7905,35.992,35.773,35.9395,184000.0
2009-01-14 15:40:00,41.02,41.25,40.92,41.12,236200.0,35.9395,36.141,35.8518,36.0271,236200.0
2009-01-14 15:50:00,41.12,41.23,41.0,41.14,303400.0,36.0271,36.1234,35.9219,36.0446,303400.0
2009-01-15 09:30:00,41.02,41.19,40.32,40.37,74200.0,35.9395,36.0884,35.3262,35.37,74200.0
2009-01-15 09:40:00,40.38,40.6,40.19,40.29,108300.0,35.3787,35.5715,35.2123,35.2999,108300.0
2009-01-15 09:50:00,40.3,40.36,40.14,40.19,112900.0,35.3086,35.3612,35.1684,35.2123,112900.0
2009-01-15 10:00:00,40.21,40.44,40.17,40.18,98800.0,35.2298,35.4313,35.1947,35.2035,98800.0
2009-01-15 10:10:00,40.2,40.22,39.86,39.87,76500.0,35.221,35.2385,34.9231,34.9319,76500.0
2009-01-15 10:20:00,39.9,39.9,39.68,39.79,86000.0,34.9582,34.9582,34.7654,34.8618,86000.0
2009-01-15 10:30:00,39.79,39.8,39.53,39.79,108400.0,34.8618,34.8706,34.634,34.8618,108400.0
2009-01-15 10:40:00,39.78,39.8,39.55,39.61,74000.0,34.853,34.8706,34.6515,34.7041,74000.0
2009-01-15 10:50:00,39.59,39.69,39.49,39.66,38700.0,34.6866,34.7742,34.599,34.7479,38700.0
2009-01-15 11:00:00,39.65,39.88,39.65,39.86,62600.0,34.7391,34.9406,34.7391,34.9231,62600.0
2009-01-15 11:10:00,39.86,39.99,39.83,39.94,60400.0,34.9231,35.037,34.8968,34.9932,60400.0
2009-01-15 11:20:00,39.93,39.98,39.9,39.93,34300.0,34.9845,35.0283,34.9582,34.9845,34300.0
2009-01-15 11:30:00,39.92,39.97,39.72,39.75,53100.0,34.9757,35.0195,34.8005,34.8268,53100.0
2009-01-15 11:40:00,39.76,39.81,39.73,39.75,38600.0,34.8355,34.8793,34.8092,34.8268,38600.0
2009-01-15 11:50:00,39.75,39.86,39.73,39.76,37600.0,34.8268,34.9231,34.8092,34.8355,37600.0
2009-01-15 12:00:00,39.76,39.87,39.72,39.77,49300.0,34.8355,34.9319,34.8005,34.8443,49300.0
2009-01-15 12:10:00,39.76,39.89,39.73,39.85,34700.0,34.8355,34.9494,34.8092,34.9144,34700.0
2009-01-15 12:20:00,39.89,39.92,39.77,39.88,40800.0,34.9494,34.9757,34.8443,34.9406,40800.0
2009-01-15 12:30:00,39.89,39.91,39.78,39.8,37600.0,34.9494,34.9669,34.853,34.8706,37600.0
2009-01-15 12:40:00,39.78,39.85,39.76,39.85,21400.0,34.853,34.9144,34.8355,34.9144,21400.0
2009-01-15 12:50:00,39.85,39.86,39.75,39.77,30300.0,34.9144,34.9231,34.8268,34.8443,30300.0
2009-01-15 13:00:00,39.77,39.85,39.76,39.82,34100.0,34.8443,34.9144,34.8355,34.8881,34100.0
2009-01-15 13:10:00,39.8,39.96,39.76,39.92,38900.0,34.8706,35.0107,34.8355,34.9757,38900.0
2009-01-15 13:20:00,39.93,39.96,39.78,39.96,39100.0,34.9845,35.0107,34.853,35.0107,39100.0
2009-01-15 13:30:00,39.95,39.98,39.78,39.96,52900.0,35.002,35.0283,34.853,35.0107,52900.0
2009-01-15 13:40:00,39.96,40.02,39.84,40.0,56100.0,35.0107,35.0633,34.9056,35.0458,56100.0
2009-01-15 13:50:00,40.0,40.28,39.99,40.18,60300.0,35.0458,35.2911,35.037,35.2035,60300.0
2009-01-15 14:00:00,40.19,40.53,40.1,40.41,88700.0,35.2123,35.5101,35.1334,35.405,88700.0
2009-01-15 14:10:00,40.38,40.45,40.26,40.37,57000.0,35.3787,35.4401,35.2736,35.37,57000.0
2009-01-15 14:20:00,40.38,40.67,40.26,40.59,60100.0,35.3787,35.6328,35.2736,35.5627,60100.0
2009-01-15 14:30:00,40.59,40.89,40.59,40.88,60100.0,35.5627,35.8256,35.5627,35.8168,60100.0
2009-01-15 14:40:00,40.88,41.28,40.84,41.26,119600.0,35.8168,36.1673,35.7817,36.1497,119600.0
2009-01-15 14:50:00,41.27,41.32,40.86,40.99,118900.0,36.1585,36.2023,35.7993,35.9132,118900.0
2009-01-15 15:00:00,40.97,41.08,40.9,40.94,53500.0,35.8956,35.992,35.8343,35.8694,53500.0
2009-01-15 15:10:00,40.97,41.24,40.93,41.23,51200.0,35.8956,36.1322,35.8606,36.1234,51200.0
2009-01-15 15:20:00,41.21,41.23,40.8,40.9,80900.0,36.1059,36.1234,35.7467,35.8343,80900.0
2009-01-15 15:30:00,40.88,40.9,40.58,40.75,90800.0,35.8168,35.8343,35.554,35.7029,90800.0
2009-01-15 15:40:00,40.75,40.81,40.53,40.68,97600.0,35.7029,35.7555,35.5101,35.6416,97600.0
2009-01-15 15:50:00,40.69,41.22,40.68,41.12,185200.0,35.6503,36.1147,35.6416,36.0271,185200.0
2009-01-16 09:30:00,41.67,41.67,41.0,41.4,279200.0,36.5089,36.5089,35.9219,36.2724,279200.0
2009-01-16 09:40:00,41.41,41.7,41.29,41.52,70800.0,36.2812,36.5352,36.176,36.3775,70800.0
2009-01-16 09:50:00,41.52,41.58,41.44,41.45,41200.0,36.3775,36.4301,36.3074,36.3162,41200.0
2009-01-16 10:00:00,41.45,41.65,41.44,41.57,70100.0,36.3162,36.4914,36.3074,36.4213,70100.0
2009-01-16 10:10:00,41.55,41.67,41.45,41.47,65600.0,36.4038,36.5089,36.3162,36.3337,65600.0
2009-01-16 10:20:00,41.46,41.53,41.37,41.43,39500.0,36.325,36.3863,36.2461,36.2987,39500.0
2009-01-16 10:30:00,41.4,41.55,41.34,41.37,47500.0,36.2724,36.4038,36.2198,36.2461,47500.0
2009-01-16 10:40:00,41.36,41.38,41.18,41.28,64200.0,36.2373,36.2549,36.0796,36.1673,64200.0
2009-01-16 10:50:00,41.25,41.39,41.22,41.38,60500.0,36.141,36.2636,36.1147,36.2549,60500.0
2009-01-16 11:00:00,41.37,41.42,41.2,41.27,44200.0,36.2461,36.2899,36.0972,36.1585,44200.0
2009-01-16 11:10:00,41.27,41.36,41.22,41.31,48100.0,36.1585,36.2373,36.1147,36.1935,48100.0
2009-01-16 11:20:00,41.31,41.39,41.2,41.37,38700.0,36.1935,36.2636,36.0972,36.2461,38700.0
2009-01-16 11:30:00,41.35,41.41,40.95,41.09,65300.0,36.2286,36.2812,35.8781,36.0008,65300.0
2009-01-16 11:40:00,41.1,41.18,40.96,41.14,43700.0,36.0095,36.0796,35.8869,36.0446,43700.0
2009-01-16 11:50:00,41.14,41.19,41.0,41.06,46900.0,36.0446,36.0884,35.9219,35.9745,46900.0
2009-01-16 12:00:00,41.06,41.13,40.89,40.9,42300.0,35.9745,36.0358,35.8256,35.8343,42300.0
2009-01-16 12:10:00,40.9,41.07,40.77,40.92,75000.0,35.8343,35.9833,35.7204,35.8518,75000.0
2009-01-16 12:20:00,40.95,40.95,40.65,40.85,61100.0,35.8781,35.8781,35.6153,35.7905,61100.0
2009-01-16 12:30:00,40.84,40.88,40.67,40.71,53800.0,35.7817,35.8168,35.6328,35.6678,53800.0
2009-01-16 12:40:00,40.71,40.88,40.68,40.83,48100.0,35.6678,35.8168,35.6416,35.773,48100.0
2009-01-16 12:50:00,40.82,40.95,40.76,40.86,37700.0,35.7642,35.8781,35.7117,35.7993,37700.0
2009-01-16 13:00:00,40.89,41.0,40.8,40.85,19200.0,35.8256,35.9219,35.7467,35.7905,19200.0
2009-01-16 13:10:00,40.86,40.96,40.72,40.83,55100.0,35.7993,35.8869,35.6766,35.773,55100.0
2009-01-16 13:20:00,40.83,40.89,40.71,40.82,32900.0,35.773,35.8256,35.6678,35.7642,32900.0
2009-01-16 13:30:00,40.83,41.09,40.83,41.03,52800.0,35.773,36.0008,35.773,35.9482,52800.0
2009-01-16 13:40:00,41.03,41.1,40.94,40.96,106000.0,35.9482,36.0095,35.8694,35.8869,106000.0
2009-01-16 13:50:00,40.96,41.1,40.86,41.0,141300.0,35.8869,36.0095,35.7993,35.9219,141300.0
2009-01-16 14:00:00,41.01,41.07,40.87,41.01,88500.0,35.9307,35.9833,35.808,35.9307,88500.0
2009-01-16 14:10:00,41.0,41.02,40.85,40.97,119900.0,35.9219,35.9395,35.7905,35.8956,119900.0
2009-01-16 14:20:00,40.96,41.08,40.89,41.02,99700.0,35.8869,35.992,35.8256,35.9395,99700.0
2009-01-16 14:30:00,41.04,41.19,40.91,40.93,113200.0,35.957,36.0884,35.8431,35.8606,113200.0
2009-01-16 14:40:00,40.96,41.08,40.78,40.85,112300.0,35.8869,35.992,35.7292,35.7905,112300.0
2009-01-16 14:50:00,40.9,41.0,40.85,40.99,184900.0,35.8343,35.9219,35.7905,35.9132,184900.0
2009-01-16 15:00:00,40.99,41.09,40.84,41.08,214100.0,35.9132,36.0008,35.7817,35.992,214100.0
2009-01-16 15:10:00,41.07,41.39,41.07,41.33,109900.0,35.9833,36.2636,35.9833,36.2111,109900.0
2009-01-16 15:20:00,41.35,41.5,41.2,41.2,139700.0,36.2286,36.36,36.0972,36.0972,139700.0
2009-01-16 15:30:00,41.21,41.35,41.15,41.21,87900.0,36.1059,36.2286,36.0534,36.1059,87900.0
2009-01-16 15:40:00,41.2,41.34,41.11,41.24,140500.0,36.0972,36.2198,36.0183,36.1322,140500.0
2009-01-16 15:50:00,41.26,41.34,41.13,41.15,264400.0,36.1497,36.2198,36.0358,36.0534,264400.0
2009-01-20 09:30:00,41.14,42.34,41.03,42.04,149300.0,36.0446,37.096,35.9482,36.8331,149300.0
2009-01-20 09:40:00,42.03,42.33,41.84,41.92,95800.0,36.8244,37.0872,36.6579,36.728,95800.0
2009-01-20 09:50:00,41.92,41.92,41.44,41.54,193700.0,36.728,36.728,36.3074,36.395,193700.0
2009-01-20 10:00:00,41.52,41.61,41.34,41.39,90300.0,36.3775,36.4564,36.2198,36.2636,90300.0
2009-01-20 10:10:00,41.38,41.4,41.19,41.29,151500.0,36.2549,36.2724,36.0884,36.176,151500.0
2009-01-20 10:20:00,41.3,41.4,41.27,41.4,24300.0,36.1848,36.2724,36.1585,36.2724,24300.0
2009-01-20 10:30:00,41.4,41.4,41.29,41.38,46000.0,36.2724,36.2724,36.176,36.2549,46000.0
2009-01-20 10:40:00,41.38,41.4,41.04,41.2,38900.0,36.2549,36.2724,35.957,36.0972,38900.0
2009-01-20 10:50:00,41.21,41.39,41.21,41.36,44400.0,36.1059,36.2636,36.1059,36.2373,44400.0
2009-01-20 11:00:00,41.36,41.4,41.29,41.33,35400.0,36.2373,36.2724,36.176,36.2111,35400.0
2009-01-20 11:10:00,41.35,41.35,41.14,41.19,55600.0,36.2286,36.2286,36.0446,36.0884,55600.0
2009-01-20 11:20:00,41.16,41.2,41.04,41.19,40500.0,36.0621,36.0972,35.957,36.0884,40500.0
2009-01-20 11:30:00,41.19,41.34,41.19,41.29,74400.0,36.0884,36.2198,36.0884,36.176,74400.0
2009-01-20 11:40:00,41.3,41.39,41.26,41.29,108400.0,36.1848,36.2636,36.1497,36.176,108400.0
2009-01-20 11:50:00,41.29,41.29,41.05,41.08,22000.0,36.176,36.176,35.9657,35.992,22000.0
2009-01-20 12:00:00,41.05,41.33,41.04,41.27,70400.0,35.9657,36.2111,35.957,36.1585,70400.0
2009-01-20 12:10:00,41.28,41.35,41.21,41.24,82700.0,36.1673,36.2286,36.1059,36.1322,82700.0
2009-01-20 12:20:00,41.25,41.27,40.8,40.92,34000.0,36.141,36.1585,35.7467,35.8518,34000.0
2009-01-20 12:30:00,40.92,41.19,40.89,41.13,24700.0,35.8518,36.0884,35.8256,36.0358,24700.0
2009-01-20 12:40:00,41.12,41.27,41.06,41.13,21200.0,36.0271,36.1585,35.9745,36.0358,21200.0
2009-01-20 12:50:00,41.12,41.15,40.93,41.01,17500.0,36.0271,36.0534,35.8606,35.9307,17500.0
2009-01-20 13:00:00,41.06,41.23,40.93,40.95,18000.0,35.9745,36.1234,35.8606,35.8781,18000.0
2009-01-20 13:10:00,40.92,41.09,40.91,41.06,17300.0,35.8518,36.0008,35.8431,35.9745,17300.0
2009-01-20 13:20:00,41.08,41.08,40.88,40.96,35200.0,35.992,35.992,35.8168,35.8869,35200.0
2009-01-20 13:30:00,40.96,40.96,40.73,40.82,28000.0,35.8869,35.8869,35.6854,35.7642,28000.0
2009-01-20 13:40:00,40.83,40.98,40.74,40.74,17200.0,35.773,35.9044,35.6941,35.6941,17200.0
2009-01-20 13:50:00,40.74,40.79,40.66,40.66,26000.0,35.6941,35.7379,35.624,35.624,26000.0
2009-01-20 14:00:00,40.64,40.76,40.6,40.73,20400.0,35.6065,35.7117,35.5715,35.6854,20400.0
2009-01-20 14:10:00,40.72,40.72,40.58,40.64,39000.0,35.6766,35.6766,35.554,35.6065,39000.0
2009-01-20 14:20:00,40.62,40.65,40.26,40.5,70100.0,35.589,35.6153,35.2736,35.4839,70100.0
2009-01-20 14:30:00,40.5,40.66,40.46,40.55,47600.0,35.4839,35.624,35.4488,35.5277,47600.0
2009-01-20 14:40:00,40.55,40.67,40.36,40.38,60800.0,35.5277,35.6328,35.3612,35.3787,60800.0
2009-01-20 14:50:00,40.4,40.6,40.33,40.51,48800.0,35.3962,35.5715,35.3349,35.4926,48800.0
2009-01-20 15:00:00,40.5,40.5,40.26,40.27,58300.0,35.4839,35.4839,35.2736,35.2823,58300.0
2009-01-20 15:10:00,40.25,40.35,40.1,40.22,54100.0,35.2648,35.3524,35.1334,35.2385,54100.0
2009-01-20 15:20:00,40.23,40.46,40.1,40.42,72000.0,35.2473,35.4488,35.1334,35.4138,72000.0
2009-01-20 15:30:00,40.42,40.75,40.4,40.61,134400.0,35.4138,35.7029,35.3962,35.5802,134400.0
2009-01-20 15:40:00,40.61,40.71,40.35,40.45,267800.0,35.5802,35.6678,35.3524,35.4401,267800.0
2009-01-20 15:50:00,40.45,40.48,40.1,40.19,262500.0,35.4401,35.4663,35.1334,35.2123,262500.0
2009-01-21 09:30:00,40.39,40.59,39.93,39.99,63200.0,35.3875,35.5627,34.9845,35.037,63200.0
2009-01-21 09:40:00,40.0,40.13,39.9,40.07,74500.0,35.0458,35.1597,34.9582,35.1071,74500.0
2009-01-21 09:50:00,40.11,40.4,40.03,40.39,79400.0,35.1422,35.3962,35.0721,35.3875,79400.0
2009-01-21 10:00:00,40.4,40.45,40.25,40.33,67700.0,35.3962,35.4401,35.2648,35.3349,67700.0
2009-01-21 10:10:00,40.33,40.37,40.15,40.35,28800.0,35.3349,35.37,35.1772,35.3524,28800.0
2009-01-21 10:20:00,40.39,40.41,40.08,40.08,33800.0,35.3875,35.405,35.1159,35.1159,33800.0
2009-01-21 10:30:00,40.05,40.06,39.89,40.01,41300.0,35.0896,35.0984,34.9494,35.0545,41300.0
2009-01-21 10:40:00,39.99,40.01,39.83,39.83,19300.0,35.037,35.0545,34.8968,34.8968,19300.0
2009-01-21 10:50:00,39.81,39.82,39.45,39.45,20100.0,34.8793,34.8881,34.5639,34.5639,20100.0
2009-01-21 11:00:00,39.42,39.73,39.42,39.66,27900.0,34.5376,34.8092,34.5376,34.7479,27900.0
2009-01-21 11:10:00,39.69,39.69,39.48,39.6,41200.0,34.7742,34.7742,34.5902,34.6953,41200.0
2009-01-21 11:20:00,39.59,39.65,39.52,39.57,21400.0,34.6866,34.7391,34.6252,34.669,21400.0
2009-01-21 11:30:00,39.57,39.63,39.55,39.58,24400.0,34.669,34.7216,34.6515,34.6778,24400.0
2009-01-21 11:40:00,39.58,39.76,39.57,39.68,29800.0,34.6778,34.8355,34.669,34.7654,29800.0
2009-01-21 11:50:00,39.71,39.86,39.6,39.64,25400.0,34.7917,34.9231,34.6953,34.7304,25400.0
2009-01-21 12:00:00,39.64,39.87,39.61,39.85,40000.0,34.7304,34.9319,34.7041,34.9144,40000.0
2009-01-21 12:10:00,39.86,39.94,39.78,39.86,26100.0,34.9231,34.9932,34.853,34.9231,26100.0
2009-01-21 12:20:00,39.87,39.89,39.7,39.78,29300.0,34.9319,34.9494,34.7829,34.853,29300.0
2009-01-21 12:30:00,39.79,39.92,39.74,39.82,20100.0,34.8618,34.9757,34.818,34.8881,20100.0
2009-01-21 12:40:00,39.82,39.83,39.64,39.65,23500.0,34.8881,34.8968,34.7304,34.7391,23500.0
2009-01-21 12:50:00,39.65,39.69,39.55,39.63,49700.0,34.7391,34.7742,34.6515,34.7216,49700.0
2009-01-21 13:00:00,39.66,39.79,39.62,39.78,18800.0,34.7479,34.8618,34.7129,34.853,18800.0
2009-01-21 13:10:00,39.79,39.79,39.67,39.7,18600.0,34.8618,34.8618,34.7567,34.7829,18600.0
2009-01-21 13:20:00,39.7,39.7,39.58,39.64,27900.0,34.7829,34.7829,34.6778,34.7304,27900.0
2009-01-21 13:30:00,39.62,40.07,39.61,40.01,35200.0,34.7129,35.1071,34.7041,35.0545,35200.0
2009-01-21 13:40:00,40.01,40.12,39.95,40.03,36900.0,35.0545,35.1509,35.002,35.0721,36900.0
2009-01-21 13:50:00,40.01,40.1,39.97,40.06,15800.0,35.0545,35.1334,35.0195,35.0984,15800.0
2009-01-21 14:00:00,40.07,40.08,39.95,39.98,24700.0,35.1071,35.1159,35.002,35.0283,24700.0
2009-01-21 14:10:00,39.98,40.05,39.93,39.93,40700.0,35.0283,35.0896,34.9845,34.9845,40700.0
2009-01-21 14:20:00,39.95,39.99,39.8,39.86,40600.0,35.002,35.037,34.8706,34.9231,40600.0
2009-01-21 14:30:00,39.86,40.02,39.86,40.02,49800.0,34.9231,35.0633,34.9231,35.0633,49800.0
2009-01-21 14:40:00,40.0,40.04,39.89,39.89,65100.0,35.0458,35.0808,34.9494,34.9494,65100.0
2009-01-21 14:50:00,39.89,40.03,39.89,40.02,65600.0,34.9494,35.0721,34.9494,35.0633,65600.0
2009-01-21 15:00:00,40.03,40.26,39.98,40.25,58300.0,35.0721,35.2736,35.0283,35.2648,58300.0
2009-01-21 15:10:00,40.24,40.3,40.17,40.18,88500.0,35.2561,35.3086,35.1947,35.2035,88500.0
2009-01-21 15:20:00,40.21,40.34,40.01,40.03,143300.0,35.2298,35.3437,35.0545,35.0721,143300.0
2009-01-21 15:30:00,40.04,40.22,39.94,40.15,128500.0,35.0808,35.2385,34.9932,35.1772,128500.0
2009-01-21 15:40:00,40.16,40.33,40.14,40.14,219400.0,35.186,35.3349,35.1684,35.1684,219400.0
2009-01-21 15:50:00,40.15,40.42,40.15,40.36,205600.0,35.1772,35.4138,35.1772,35.3612,205600.0
2009-01-22 09:30:00,40.04,40.04,39.17,39.64,160000.0,35.0808,35.0808,34.3186,34.7304,160000.0
2009-01-22 09:40:00,39.64,39.8,39.48,39.75,166600.0,34.7304,34.8706,34.5902,34.8268,166600.0
2009-01-22 09:50:00,39.75,40.02,39.71,39.71,198400.0,34.8268,35.0633,34.7917,34.7917,198400.0
2009-01-22 10:00:00,39.71,40.09,39.7,40.08,75100.0,34.7917,35.1246,34.7829,35.1159,75100.0
2009-01-22 10:10:00,40.08,40.1,39.95,40.03,84200.0,35.1159,35.1334,35.002,35.0721,84200.0
2009-01-22 10:20:00,40.03,40.1,39.91,39.99,67500.0,35.0721,35.1334,34.9669,35.037,67500.0
2009-01-22 10:30:00,40.02,40.08,39.96,40.0,110800.0,35.0633,35.1159,35.0107,35.0458,110800.0
2009-01-22 10:40:00,40.0,40.12,39.98,40.0,53500.0,35.0458,35.1509,35.0283,35.0458,53500.0
2009-01-22 10:50:00,40.0,40.02,39.8,39.83,68100.0,35.0458,35.0633,34.8706,34.8968,68100.0
2009-01-22 11:00:00,39.82,39.93,39.75,39.91,66800.0,34.8881,34.9845,34.8268,34.9669,66800.0
2009-01-22 11:10:00,39.92,40.02,39.89,39.93,69900.0,34.9757,35.0633,34.9494,34.9845,69900.0
2009-01-22 11:20:00,39.93,39.94,39.82,39.87,83500.0,34.9845,34.9932,34.8881,34.9319,83500.0
2009-01-22 11:30:00,39.87,39.91,39.55,39.61,58900.0,34.9319,34.9669,34.6515,34.7041,58900.0
2009-01-22 11:40:00,39.61,39.63,39.34,39.35,41700.0,34.7041,34.7216,34.4675,34.4763,41700.0
2009-01-22 11:50:00,39.34,39.44,39.33,39.38,37600.0,34.4675,34.5551,34.4588,34.5026,37600.0
2009-01-22 12:00:00,39.37,39.47,39.33,39.44,56400.0,34.4938,34.5814,34.4588,34.5551,56400.0
2009-01-22 12:10:00,39.44,39.65,39.38,39.63,56600.0,34.5551,34.7391,34.5026,34.7216,56600.0
2009-01-22 12:20:00,39.63,39.63,39.47,39.56,40100.0,34.7216,34.7216,34.5814,34.6603,40100.0
2009-01-22 12:30:00,39.58,39.84,39.54,39.73,38700.0,34.6778,34.9056,34.6428,34.8092,38700.0
2009-01-22 12:40:00,39.7,39.81,39.63,39.68,69300.0,34.7829,34.8793,34.7216,34.7654,69300.0
2009-01-22 12:50:00,39.68,39.73,39.64,39.65,31800.0,34.7654,34.8092,34.7304,34.7391,31800.0
2009-01-22 13:00:00,39.65,39.82,39.65,39.72,29400.0,34.7391,34.8881,34.7391,34.8005,29400.0
2009-01-22 13:10:00,39.72,39.76,39.55,39.75,32200.0,34.8005,34.8355,34.6515,34.8268,32200.0
2009-01-22 13:20:00,39.74,39.81,39.62,39.66,39000.0,34.818,34.8793,34.7129,34.7479,39000.0
2009-01-22 13:30:00,39.65,39.72,39.6,39.66,37100.0,34.7391,34.8005,34.6953,34.7479,37100.0
2009-01-22 13:40:00,39.66,39.81,39.6,39.72,62500.0,34.7479,34.8793,34.6953,34.8005,62500.0
2009-01-22 13:50:00,39.73,39.9,39.68,39.89,107200.0,34.8092,34.9582,34.7654,34.9494,107200.0
2009-01-22 14:00:00,39.87,40.14,39.79,40.1,136400.0,34.9319,35.1684,34.8618,35.1334,136400.0
2009-01-22 14:10:00,40.08,40.16,40.0,40.11,93800.0,35.1159,35.186,35.0458,35.1422,93800.0
2009-01-22 14:20:00,40.12,40.19,40.01,40.1,45200.0,35.1509,35.2123,35.0545,35.1334,45200.0
2009-01-22 14:30:00,40.09,40.16,39.97,40.0,86700.0,35.1246,35.186,35.0195,35.0458,86700.0
2009-01-22 14:40:00,40.03,40.12,39.84,39.85,62400.0,35.0721,35.1509,34.9056,34.9144,62400.0
2009-01-22 14:50:00,39.88,40.0,39.82,40.0,55300.0,34.9406,35.0458,34.8881,35.0458,55300.0
2009-01-22 15:00:00,39.99,40.0,39.63,39.75,78900.0,35.037,35.0458,34.7216,34.8268,78900.0
2009-01-22 15:10:00,39.73,39.94,39.65,39.75,55200.0,34.8092,34.9932,34.7391,34.8268,55200.0
2009-01-22 15:20:00,39.74,39.96,39.63,39.9,84500.0,34.818,35.0107,34.7216,34.9582,84500.0
2009-01-22 15:30:00,39.92,39.95,39.74,39.82,74500.0,34.9757,35.002,34.818,34.8881,74500.0
2009-01-22 15:40:00,39.86,40.09,39.81,40.01,190600.0,34.9231,35.1246,34.8793,35.0545,190600.0
2009-01-22 15:50:00,40.01,40.01,39.82,39.93,199200.0,35.0545,35.0545,34.8881,34.9845,199200.0
2009-01-23 09:30:00,39.37,39.52,38.86,39.18,164100.0,34.4938,34.6252,34.047,34.3273,164100.0
2009-01-23 09:40:00,39.18,39.33,38.73,38.87,102600.0,34.3273,34.4588,33.9331,34.0557,102600.0
2009-01-23 09:50:00,38.88,39.29,38.76,39.15,83000.0,34.0645,34.4237,33.9594,34.3011,83000.0
2009-01-23 10:00:00,39.16,39.59,39.15,39.4,109600.0,34.3098,34.6866,34.3011,34.5201,109600.0
2009-01-23 10:10:00,39.38,39.4,39.15,39.25,88900.0,34.5026,34.5201,34.3011,34.3887,88900.0
2009-01-23 10:20:00,39.24,39.55,39.24,39.4,49000.0,34.3799,34.6515,34.3799,34.5201,49000.0
2009-01-23 10:30:00,39.39,39.41,39.1,39.22,71900.0,34.5113,34.5289,34.2573,34.3624,71900.0
2009-01-23 10:40:00,39.19,39.26,39.1,39.25,15500.0,34.3361,34.3974,34.2573,34.3887,15500.0
2009-01-23 10:50:00,39.25,39.34,39.19,39.23,59000.0,34.3887,34.4675,34.3361,34.3712,59000.0
2009-01-23 11:00:00,39.2,39.47,39.19,39.34,55700.0,34.3449,34.5814,34.3361,34.4675,55700.0
2009-01-23 11:10:00,39.35,39.46,39.31,39.36,80600.0,34.4763,34.5727,34.4412,34.4851,80600.0
2009-01-23 11:20:00,39.35,39.43,39.25,39.35,33300.0,34.4763,34.5464,34.3887,34.4763,33300.0
2009-01-23 11:30:00,39.35,39.39,39.22,39.33,18400.0,34.4763,34.5113,34.3624,34.4588,18400.0
2009-01-23 11:40:00,39.33,39.42,39.17,39.33,90100.0,34.4588,34.5376,34.3186,34.4588,90100.0
2009-01-23 11:50:00,39.33,39.35,39.09,39.1,86000.0,34.4588,34.4763,34.2485,34.2573,86000.0
2009-01-23 12:00:00,39.1,39.31,39.1,39.25,27800.0,34.2573,34.4412,34.2573,34.3887,27800.0
2009-01-23 12:10:00,39.27,39.44,39.25,39.35,53300.0,34.4062,34.5551,34.3887,34.4763,53300.0
2009-01-23 12:20:00,39.35,39.5,39.33,39.41,218000.0,34.4763,34.6077,34.4588,34.5289,218000.0
2009-01-23 12:30:00,39.4,39.43,39.13,39.13,103200.0,34.5201,34.5464,34.2835,34.2835,103200.0
2009-01-23 12:40:00,39.12,39.62,39.11,39.6,104000.0,34.2748,34.7129,34.266,34.6953,104000.0
2009-01-23 12:50:00,39.59,39.7,39.41,39.53,69800.0,34.6866,34.7829,34.5289,34.634,69800.0
2009-01-23 13:00:00,39.53,39.73,39.45,39.7,66500.0,34.634,34.8092,34.5639,34.7829,66500.0
2009-01-23 13:10:00,39.71,40.17,39.71,40.17,135100.0,34.7917,35.1947,34.7917,35.1947,135100.0
2009-01-23 13:20:00,40.17,40.18,39.93,39.93,72400.0,35.1947,35.2035,34.9845,34.9845,72400.0
2009-01-23 13:30:00,39.94,40.11,39.87,40.03,51300.0,34.9932,35.1422,34.9319,35.0721,51300.0
2009-01-23 13:40:00,40.01,40.11,39.93,40.03,67800.0,35.0545,35.1422,34.9845,35.0721,67800.0
2009-01-23 13:50:00,40.05,40.19,39.89,40.17,20200.0,35.0896,35.2123,34.9494,35.1947,20200.0
2009-01-23 14:00:00,40.2,40.24,39.94,39.96,84700.0,35.221,35.2561,34.9932,35.0107,84700.0
2009-01-23 14:10:00,39.96,39.97,39.86,39.97,40200.0,35.0107,35.0195,34.9231,35.0195,40200.0
2009-01-23 14:20:00,39.96,40.15,39.96,40.03,24800.0,35.0107,35.1772,35.0107,35.0721,24800.0
2009-01-23 14:30:00,40.01,40.04,39.92,40.02,63300.0,35.0545,35.0808,34.9757,35.0633,63300.0
2009-01-23 14:40:00,40.0,40.16,39.94,40.01,56100.0,35.0458,35.186,34.9932,35.0545,56100.0
2009-01-23 14:50:00,40.0,40.04,39.72,39.85,49800.0,35.0458,35.0808,34.8005,34.9144,49800.0
2009-01-23 15:00:00,39.84,39.93,39.73,39.82,43400.0,34.9056,34.9845,34.8092,34.8881,43400.0
2009-01-23 15:10:00,39.77,39.83,39.61,39.72,89400.0,34.8443,34.8968,34.7041,34.8005,89400.0
2009-01-23 15:20:00,39.71,39.84,39.67,39.7,76800.0,34.7917,34.9056,34.7567,34.7829,76800.0
2009-01-23 15:30:00,39.68,39.8,39.6,39.71,90500.0,34.7654,34.8706,34.6953,34.7917,90500.0
2009-01-23 15:40:00,39.69,39.77,39.6,39.76,127600.0,34.7742,34.8443,34.6953,34.8355,127600.0
2009-01-23 15:50:00,39.76,39.8,39.59,39.62,248600.0,34.8355,34.8706,34.6866,34.7129,248600.0
2009-01-26 09:30:00,39.72,40.04,39.51,40.04,144500.0,34.8005,35.0808,34.6165,35.0808,144500.0
2009-01-26 09:40:00,40.03,40.64,40.03,40.38,341200.0,35.0721,35.6065,35.0721,35.3787,341200.0
2009-01-26 09:50:00,40.38,40.43,39.88,40.04,94500.0,35.3787,35.4225,34.9406,35.0808,94500.0
2009-01-26 10:00:00,40.04,40.56,40.04,40.49,91200.0,35.0808,35.5364,35.0808,35.4751,91200.0
2009-01-26 10:10:00,40.51,40.64,40.28,40.3,70900.0,35.4926,35.6065,35.2911,35.3086,70900.0
2009-01-26 10:20:00,40.31,40.42,40.24,40.39,44000.0,35.3174,35.4138,35.2561,35.3875,44000.0
2009-01-26 10:30:00,40.38,40.47,40.16,40.16,43900.0,35.3787,35.4576,35.186,35.186,43900.0
2009-01-26 10:40:00,40.14,40.47,40.14,40.44,51600.0,35.1684,35.4576,35.1684,35.4313,51600.0
2009-01-26 10:50:00,40.45,40.52,40.38,40.38,229900.0,35.4401,35.5014,35.3787,35.3787,229900.0
2009-01-26 11:00:00,40.38,40.5,40.33,40.36,90900.0,35.3787,35.4839,35.3349,35.3612,90900.0
2009-01-26 11:10:00,40.39,40.5,40.33,40.37,44100.0,35.3875,35.4839,35.3349,35.37,44100.0
2009-01-26 11:20:00,40.39,40.49,40.33,40.38,135800.0,35.3875,35.4751,35.3349,35.3787,135800.0
2009-01-26 11:30:00,40.4,40.4,40.35,40.39,38600.0,35.3962,35.3962,35.3524,35.3875,38600.0
2009-01-26 11:40:00,40.4,40.42,40.35,40.35,50900.0,35.3962,35.4138,35.3524,35.3524,50900.0
2009-01-26 11:50:00,40.36,40.41,40.35,40.4,51500.0,35.3612,35.405,35.3524,35.3962,51500.0
2009-01-26 12:00:00,40.4,40.4,40.36,40.4,63900.0,35.3962,35.3962,35.3612,35.3962,63900.0
2009-01-26 12:10:00,40.4,40.43,40.28,40.34,33600.0,35.3962,35.4225,35.2911,35.3437,33600.0
2009-01-26 12:20:00,40.35,40.4,40.34,40.39,63500.0,35.3524,35.3962,35.3437,35.3875,63500.0
2009-01-26 12:30:00,40.38,40.4,40.28,40.31,52200.0,35.3787,35.3962,35.2911,35.3174,52200.0
2009-01-26 12:40:00,40.31,40.44,40.29,40.35,74800.0,35.3174,35.4313,35.2999,35.3524,74800.0
2009-01-26 12:50:00,40.35,40.4,40.3,40.34,44400.0,35.3524,35.3962,35.3086,35.3437,44400.0
2009-01-26 13:00:00,40.36,40.4,40.1,40.2,53200.0,35.3612,35.3962,35.1334,35.221,53200.0
2009-01-26 13:10:00,40.22,40.54,40.17,40.52,76000.0,35.2385,35.5189,35.1947,35.5014,76000.0
2009-01-26 13:20:00,40.54,40.54,40.33,40.4,38600.0,35.5189,35.5189,35.3349,35.3962,38600.0
2009-01-26 13:30:00,40.41,40.41,40.18,40.23,15000.0,35.405,35.405,35.2035,35.2473,15000.0
2009-01-26 13:40:00,40.21,40.4,40.2,40.25,30000.0,35.2298,35.3962,35.221,35.2648,30000.0
2009-01-26 13:50:00,40.24,40.34,40.06,40.32,61400.0,35.2561,35.3437,35.0984,35.3262,61400.0
2009-01-26 14:00:00,40.32,40.35,40.22,40.34,53800.0,35.3262,35.3524,35.2385,35.3437,53800.0
2009-01-26 14:10:00,40.35,40.36,40.17,40.3,67300.0,35.3524,35.3612,35.1947,35.3086,67300.0
2009-01-26 14:20:00,40.29,40.41,40.25,40.25,60900.0,35.2999,35.405,35.2648,35.2648,60900.0
2009-01-26 14:30:00,40.25,40.28,40.18,40.23,147300.0,35.2648,35.2911,35.2035,35.2473,147300.0
2009-01-26 14:40:00,40.23,40.36,40.18,40.34,92600.0,35.2473,35.3612,35.2035,35.3437,92600.0
2009-01-26 14:50:00,40.33,40.36,40.24,40.32,55900.0,35.3349,35.3612,35.2561,35.3262,55900.0
2009-01-26 15:00:00,40.33,40.47,40.33,40.44,113200.0,35.3349,35.4576,35.3349,35.4313,113200.0
2009-01-26 15:10:00,40.43,40.45,40.37,40.43,135800.0,35.4225,35.4401,35.37,35.4225,135800.0
2009-01-26 15:20:00,40.42,40.55,40.37,40.45,126400.0,35.4138,35.5277,35.37,35.4401,126400.0
2009-01-26 15:30:00,40.45,40.54,40.35,40.36,136800.0,35.4401,35.5189,35.3524,35.3612,136800.0
2009-01-26 15:40:00,40.35,40.43,40.35,40.39,178400.0,35.3524,35.4225,35.3524,35.3875,178400.0
2009-01-26 15:50:00,40.39,40.42,40.35,40.36,341200.0,35.3875,35.4138,35.3524,35.3612,341200.0
2009-01-27 09:30:00,43.26,44.49,43.15,43.97,864000.0,37.902,38.9797,37.8056,38.5241,864000.0
2009-01-27 09:40:00,43.93,44.64,43.91,44.24,727000.0,38.489,39.1111,38.4715,38.7606,727000.0
2009-01-27 09:50:00,44.25,44.41,44.16,44.31,278000.0,38.7694,38.9096,38.6905,38.822,278000.0
2009-01-27 10:00:00,44.3,44.3,43.61,43.92,250700.0,38.8132,38.8132,38.2087,38.4803,250700.0
2009-01-27 10:10:00,43.92,44.12,43.51,44.07,401100.0,38.4803,38.6555,38.1211,38.6117,401100.0
2009-01-27 10:20:00,44.06,44.4,43.88,44.04,163600.0,38.6029,38.9008,38.4452,38.5854,163600.0
2009-01-27 10:30:00,44.04,44.14,43.86,44.04,171100.0,38.5854,38.673,38.4277,38.5854,171100.0
2009-01-27 10:40:00,44.04,44.18,44.0,44.1,124600.0,38.5854,38.7081,38.5504,38.638,124600.0
2009-01-27 10:50:00,44.08,44.2,44.06,44.17,242300.0,38.6205,38.7256,38.6029,38.6993,242300.0
2009-01-27 11:00:00,44.17,44.55,44.15,44.48,190400.0,38.6993,39.0322,38.6818,38.9709,190400.0
2009-01-27 11:10:00,44.48,44.97,44.48,44.81,229700.0,38.9709,39.4002,38.9709,39.26,229700.0
2009-01-27 11:20:00,44.82,45.05,44.81,44.9,208100.0,39.2688,39.4703,39.26,39.3389,208100.0
2009-01-27 11:30:00,44.9,44.9,44.44,44.74,174200.0,39.3389,39.3389,38.9359,39.1987,174200.0
2009-01-27 11:40:00,44.75,44.8,44.54,44.67,155200.0,39.2075,39.2513,39.0235,39.1374,155200.0
2009-01-27 11:50:00,44.68,44.69,44.52,44.61,103400.0,39.1461,39.1549,39.006,39.0848,103400.0
2009-01-27 12:00:00,44.59,44.96,44.59,44.93,130300.0,39.0673,39.3915,39.0673,39.3652,130300.0
2009-01-27 12:10:00,44.92,45.34,44.9,45.29,242800.0,39.3564,39.7244,39.3389,39.6806,242800.0
2009-01-27 12:20:00,45.29,45.66,45.26,45.63,186100.0,39.6806,40.0048,39.6543,39.9785,186100.0
2009-01-27 12:30:00,45.64,45.69,45.43,45.57,126600.0,39.9872,40.031,39.8033,39.9259,126600.0
2009-01-27 12:40:00,45.58,45.67,45.36,45.51,152100.0,39.9347,40.0135,39.7419,39.8733,152100.0
2009-01-27 12:50:00,45.52,45.86,45.51,45.74,104300.0,39.8821,40.18,39.8733,40.0749,104300.0
2009-01-27 13:00:00,45.74,45.74,45.21,45.32,160000.0,40.0749,40.0749,39.6105,39.7069,160000.0
2009-01-27 13:10:00,45.29,45.57,45.28,45.42,111500.0,39.6806,39.9259,39.6718,39.7945,111500.0
2009-01-27 13:20:00,45.43,45.57,45.15,45.16,113300.0,39.8033,39.9259,39.5579,39.5667,113300.0
2009-01-27 13:30:00,45.16,45.32,45.05,45.21,82300.0,39.5667,39.7069,39.4703,39.6105,82300.0
2009-01-27 13:40:00,45.23,45.5,45.1,45.17,92200.0,39.628,39.8646,39.5141,39.5755,92200.0
2009-01-27 13:50:00,45.18,45.29,45.15,45.15,60500.0,39.5842,39.6806,39.5579,39.5579,60500.0
2009-01-27 14:00:00,45.14,45.2,45.03,45.12,95500.0,39.5492,39.6017,39.4528,39.5316,95500.0
2009-01-27 14:10:00,45.14,45.23,45.02,45.13,174400.0,39.5492,39.628,39.444,39.5404,174400.0
2009-01-27 14:20:00,45.12,45.17,44.91,44.95,80700.0,39.5316,39.5755,39.3477,39.3827,80700.0
2009-01-27 14:30:00,44.96,45.06,44.84,44.98,200800.0,39.3915,39.4791,39.2863,39.409,200800.0
2009-01-27 14:40:00,44.98,45.18,44.95,45.16,154500.0,39.409,39.5842,39.3827,39.5667,154500.0
2009-01-27 14:50:00,45.17,45.55,45.17,45.54,152400.0,39.5755,39.9084,39.5755,39.8996,152400.0
2009-01-27 15:00:00,45.53,45.73,45.35,45.72,155600.0,39.8909,40.0661,39.7332,40.0573,155600.0
2009-01-27 15:10:00,45.71,45.97,45.57,45.92,146300.0,40.0486,40.2764,39.9259,40.2326,146300.0
2009-01-27 15:20:00,45.9,46.08,45.82,45.9,206000.0,40.215,40.3727,40.1449,40.215,206000.0
2009-01-27 15:30:00,45.88,45.89,45.38,45.45,338300.0,40.1975,40.2063,39.7594,39.8208,338300.0
2009-01-27 15:40:00,45.45,45.61,45.15,45.53,371200.0,39.8208,39.961,39.5579,39.8909,371200.0
2009-01-27 15:50:00,45.53,45.62,45.08,45.22,492000.0,39.8909,39.9697,39.4966,39.6193,492000.0
2009-01-28 09:30:00,45.35,45.5,44.8,44.9,186600.0,39.7332,39.8646,39.2513,39.3389,186600.0
2009-01-28 09:40:00,44.9,45.1,44.85,45.09,161900.0,39.3389,39.5141,39.2951,39.5054,161900.0
2009-01-28 09:50:00,45.08,45.33,44.97,45.01,96100.0,39.4966,39.7156,39.4002,39.4353,96100.0
2009-01-28 10:00:00,45.03,45.14,44.83,45.11,124900.0,39.4528,39.5492,39.2776,39.5229,124900.0
2009-01-28 10:10:00,45.1,45.3,45.0,45.17,80900.0,39.5141,39.6894,39.4265,39.5755,80900.0
2009-01-28 10:20:00,45.18,45.21,44.94,45.12,58900.0,39.5842,39.6105,39.3739,39.5316,58900.0
2009-01-28 10:30:00,45.13,45.17,45.0,45.05,86500.0,39.5404,39.5755,39.4265,39.4703,86500.0
2009-01-28 10:40:00,45.04,45.1,44.85,44.88,96500.0,39.4616,39.5141,39.2951,39.3214,96500.0
2009-01-28 10:50:00,44.86,44.86,44.57,44.75,82800.0,39.3038,39.3038,39.0498,39.2075,82800.0
2009-01-28 11:00:00,44.81,44.92,44.7,44.87,67000.0,39.26,39.3564,39.1637,39.3126,67000.0
2009-01-28 11:10:00,44.88,44.91,44.71,44.71,52300.0,39.3214,39.3477,39.1724,39.1724,52300.0
2009-01-28 11:20:00,44.71,44.74,44.59,44.65,80500.0,39.1724,39.1987,39.0673,39.1199,80500.0
2009-01-28 11:30:00,44.66,44.84,44.59,44.67,70000.0,39.1286,39.2863,39.0673,39.1374,70000.0
2009-01-28 11:40:00,44.69,44.86,44.63,44.81,100600.0,39.1549,39.3038,39.1023,39.26,100600.0
2009-01-28 11:50:00,44.8,45.0,44.75,44.9,70400.0,39.2513,39.4265,39.2075,39.3389,70400.0
2009-01-28 12:00:00,44.9,44.96,44.87,44.9,60600.0,39.3389,39.3915,39.3126,39.3389,60600.0
2009-01-28 12:10:00,44.9,44.98,44.89,44.97,43700.0,39.3389,39.409,39.3301,39.4002,43700.0
2009-01-28 12:20:00,44.98,45.07,44.97,45.01,133500.0,39.409,39.4878,39.4002,39.4353,133500.0
2009-01-28 12:30:00,45.0,45.03,44.92,44.94,39000.0,39.4265,39.4528,39.3564,39.3739,39000.0
2009-01-28 12:40:00,44.95,45.05,44.95,45.02,27700.0,39.3827,39.4703,39.3827,39.444,27700.0
2009-01-28 12:50:00,45.03,45.08,44.97,44.99,37900.0,39.4528,39.4966,39.4002,39.4177,37900.0
2009-01-28 13:00:00,44.97,45.05,44.96,44.98,118100.0,39.4002,39.4703,39.3915,39.409,118100.0
2009-01-28 13:10:00,44.99,45.1,44.94,45.04,97900.0,39.4177,39.5141,39.3739,39.4616,97900.0
2009-01-28 13:20:00,45.05,45.1,45.0,45.05,42000.0,39.4703,39.5141,39.4265,39.4703,42000.0
2009-01-28 13:30:00,45.05,45.09,45.0,45.07,51600.0,39.4703,39.5054,39.4265,39.4878,51600.0
2009-01-28 13:40:00,45.06,45.1,44.98,45.08,57000.0,39.4791,39.5141,39.409,39.4966,57000.0
2009-01-28 13:50:00,45.1,45.1,44.93,45.01,44900.0,39.5141,39.5141,39.3652,39.4353,44900.0
2009-01-28 14:00:00,45.02,45.29,45.01,45.29,83700.0,39.444,39.6806,39.4353,39.6806,83700.0
2009-01-28 14:10:00,45.28,45.7,45.17,45.56,146300.0,39.6718,40.0398,39.5755,39.9172,146300.0
2009-01-28 14:20:00,45.54,45.72,45.2,45.27,116200.0,39.8996,40.0573,39.6017,39.6631,116200.0
2009-01-28 14:30:00,45.27,45.32,45.06,45.2,69800.0,39.6631,39.7069,39.4791,39.6017,69800.0
2009-01-28 14:40:00,45.24,45.26,45.07,45.14,62900.0,39.6368,39.6543,39.4878,39.5492,62900.0
2009-01-28 14:50:00,45.14,45.18,45.02,45.18,79100.0,39.5492,39.5842,39.444,39.5842,79100.0
2009-01-28 15:00:00,45.17,45.26,44.87,45.0,156400.0,39.5755,39.6543,39.3126,39.4265,156400.0
2009-01-28 15:10:00,45.0,45.2,44.94,45.14,86000.0,39.4265,39.6017,39.3739,39.5492,86000.0
2009-01-28 15:20:00,45.14,45.21,44.97,45.09,97800.0,39.5492,39.6105,39.4002,39.5054,97800.0
2009-01-28 15:30:00,45.08,45.23,45.03,45.08,110200.0,39.4966,39.628,39.4528,39.4966,110200.0
2009-01-28 15:40:00,45.06,45.2,45.02,45.2,144400.0,39.4791,39.6017,39.444,39.6017,144400.0
2009-01-28 15:50:00,45.2,45.3,45.0,45.16,305400.0,39.6017,39.6894,39.4265,39.5667,305400.0
2009-01-29 09:30:00,44.43,45.25,44.43,45.02,78100.0,38.9271,39.6455,38.9271,39.444,78100.0
2009-01-29 09:40:00,45.02,45.06,44.95,44.99,63500.0,39.444,39.4791,39.3827,39.4177,63500.0
2009-01-29 09:50:00,45.0,45.14,44.97,45.14,65000.0,39.4265,39.5492,39.4002,39.5492,65000.0
2009-01-29 10:00:00,45.15,45.32,44.99,45.09,132400.0,39.5579,39.7069,39.4177,39.5054,132400.0
2009-01-29 10:10:00,45.08,45.11,44.88,44.96,46500.0,39.4966,39.5229,39.3214,39.3915,46500.0
2009-01-29 10:20:00,44.95,45.12,44.83,45.08,44200.0,39.3827,39.5316,39.2776,39.4966,44200.0
2009-01-29 10:30:00,45.07,45.16,44.94,45.11,52500.0,39.4878,39.5667,39.3739,39.5229,52500.0
2009-01-29 10:40:00,45.1,45.1,45.0,45.03,25800.0,39.5141,39.5141,39.4265,39.4528,25800.0
2009-01-29 10:50:00,45.04,45.06,45.0,45.01,43300.0,39.4616,39.4791,39.4265,39.4353,43300.0
2009-01-29 11:00:00,45.0,45.04,44.89,44.91,39400.0,39.4265,39.4616,39.3301,39.3477,39400.0
2009-01-29 11:10:00,44.91,45.01,44.89,44.94,29700.0,39.3477,39.4353,39.3301,39.3739,29700.0
2009-01-29 11:20:00,44.95,45.0,44.88,44.88,31100.0,39.3827,39.4265,39.3214,39.3214,31100.0
2009-01-29 11:30:00,44.88,44.99,44.84,44.97,40400.0,39.3214,39.4177,39.2863,39.4002,40400.0
2009-01-29 11:40:00,44.96,45.01,44.92,44.96,135700.0,39.3915,39.4353,39.3564,39.3915,135700.0
2009-01-29 11:50:00,44.96,45.1,44.95,45.03,37100.0,39.3915,39.5141,39.3827,39.4528,37100.0
2009-01-29 12:00:00,45.03,45.04,44.88,44.97,54200.0,39.4528,39.4616,39.3214,39.4002,54200.0
2009-01-29 12:10:00,44.98,45.01,44.92,45.0,31300.0,39.409,39.4353,39.3564,39.4265,31300.0
2009-01-29 12:20:00,44.99,45.03,44.95,45.0,26200.0,39.4177,39.4528,39.3827,39.4265,26200.0
2009-01-29 12:30:00,44.99,44.99,44.93,44.95,31700.0,39.4177,39.4177,39.3652,39.3827,31700.0
2009-01-29 12:40:00,44.94,45.01,44.88,44.9,25400.0,39.3739,39.4353,39.3214,39.3389,25400.0
2009-01-29 12:50:00,44.92,44.97,44.85,44.86,52400.0,39.3564,39.4002,39.2951,39.3038,52400.0
2009-01-29 13:00:00,44.87,44.98,44.77,44.94,39400.0,39.3126,39.409,39.225,39.3739,39400.0
2009-01-29 13:10:00,44.94,45.07,44.86,45.05,146900.0,39.3739,39.4878,39.3038,39.4703,146900.0
2009-01-29 13:20:00,45.05,45.11,44.99,45.08,43500.0,39.4703,39.5229,39.4177,39.4966,43500.0
2009-01-29 13:30:00,45.07,45.07,44.93,45.01,69900.0,39.4878,39.4878,39.3652,39.4353,69900.0
2009-01-29 13:40:00,45.0,45.13,44.95,44.96,44800.0,39.4265,39.5404,39.3827,39.3915,44800.0
2009-01-29 13:50:00,44.95,45.07,44.9,45.04,50800.0,39.3827,39.4878,39.3389,39.4616,50800.0
2009-01-29 14:00:00,45.01,45.08,44.98,44.99,45200.0,39.4353,39.4966,39.409,39.4177,45200.0
2009-01-29 14:10:00,45.01,45.08,44.99,45.03,101100.0,39.4353,39.4966,39.4177,39.4528,101100.0
2009-01-29 14:20:00,45.05,45.13,45.01,45.09,35200.0,39.4703,39.5404,39.4353,39.5054,35200.0
2009-01-29 14:30:00,45.1,45.11,45.0,45.05,52900.0,39.5141,39.5229,39.4265,39.4703,52900.0
2009-01-29 14:40:00,45.06,45.09,45.0,45.01,64900.0,39.4791,39.5054,39.4265,39.4353,64900.0
2009-01-29 14:50:00,45.01,45.06,44.93,44.94,50500.0,39.4353,39.4791,39.3652,39.3739,50500.0
2009-01-29 15:00:00,44.94,45.13,44.93,45.05,178200.0,39.3739,39.5404,39.3652,39.4703,178200.0
2009-01-29 15:10:00,45.06,45.08,44.95,45.03,64700.0,39.4791,39.4966,39.3827,39.4528,64700.0
2009-01-29 15:20:00,45.02,45.06,44.82,44.94,97300.0,39.444,39.4791,39.2688,39.3739,97300.0
2009-01-29 15:30:00,44.91,44.94,44.61,44.88,161500.0,39.3477,39.3739,39.0848,39.3214,161500.0
2009-01-29 15:40:00,44.86,45.0,44.8,44.85,160600.0,39.3038,39.4265,39.2513,39.2951,160600.0
2009-01-29 15:50:00,44.86,44.97,44.75,44.77,140100.0,39.3038,39.4002,39.2075,39.225,140100.0
2009-01-30 09:30:00,44.72,45.14,44.49,44.91,43600.0,39.1812,39.5492,38.9797,39.3477,43600.0
2009-01-30 09:40:00,44.93,44.93,44.45,44.49,87200.0,39.3652,39.3652,38.9446,38.9797,87200.0
2009-01-30 09:50:00,44.48,44.54,44.35,44.47,115400.0,38.9709,39.0235,38.857,38.9622,115400.0
2009-01-30 10:00:00,44.47,44.53,44.4,44.52,116400.0,38.9622,39.0147,38.9008,39.006,116400.0
2009-01-30 10:10:00,44.52,44.53,44.23,44.24,92300.0,39.006,39.0147,38.7519,38.7606,92300.0
2009-01-30 10:20:00,44.24,44.27,43.99,43.99,87100.0,38.7606,38.7869,38.5416,38.5416,87100.0
2009-01-30 10:30:00,43.98,43.98,43.78,43.8,63200.0,38.5328,38.5328,38.3576,38.3751,63200.0
2009-01-30 10:40:00,43.79,43.91,43.78,43.89,81200.0,38.3664,38.4715,38.3576,38.454,81200.0
2009-01-30 10:50:00,43.89,44.0,43.83,43.97,67500.0,38.454,38.5504,38.4014,38.5241,67500.0
2009-01-30 11:00:00,43.96,44.08,43.91,43.97,39300.0,38.5153,38.6205,38.4715,38.5241,39300.0
2009-01-30 11:10:00,43.96,44.01,43.89,43.98,62200.0,38.5153,38.5591,38.454,38.5328,62200.0
2009-01-30 11:20:00,43.96,44.0,43.87,43.94,68300.0,38.5153,38.5504,38.4365,38.4978,68300.0
2009-01-30 11:30:00,43.96,43.98,43.82,43.95,51900.0,38.5153,38.5328,38.3927,38.5066,51900.0
2009-01-30 11:40:00,43.97,44.04,43.93,44.03,33700.0,38.5241,38.5854,38.489,38.5766,33700.0
2009-01-30 11:50:00,44.04,44.17,44.0,44.12,38700.0,38.5854,38.6993,38.5504,38.6555,38700.0
2009-01-30 12:00:00,44.12,44.16,43.86,44.0,70900.0,38.6555,38.6905,38.4277,38.5504,70900.0
2009-01-30 12:10:00,44.0,44.3,44.0,44.27,17700.0,38.5504,38.8132,38.5504,38.7869,17700.0
2009-01-30 12:20:00,44.29,44.34,44.29,44.3,17900.0,38.8044,38.8483,38.8044,38.8132,17900.0
2009-01-30 12:30:00,44.33,44.33,44.13,44.15,16200.0,38.8395,38.8395,38.6643,38.6818,16200.0
2009-01-30 12:40:00,44.16,44.28,44.15,44.25,13500.0,38.6905,38.7957,38.6818,38.7694,13500.0
2009-01-30 12:50:00,44.26,44.28,44.13,44.25,22700.0,38.7782,38.7957,38.6643,38.7694,22700.0
2009-01-30 13:00:00,44.25,44.47,44.2,44.45,19400.0,38.7694,38.9622,38.7256,38.9446,19400.0
2009-01-30 13:10:00,44.43,44.45,44.16,44.23,21600.0,38.9271,38.9446,38.6905,38.7519,21600.0
2009-01-30 13:20:00,44.24,44.25,43.95,44.04,38600.0,38.7606,38.7694,38.5066,38.5854,38600.0
2009-01-30 13:30:00,44.05,44.08,43.97,44.01,73600.0,38.5942,38.6205,38.5241,38.5591,73600.0
2009-01-30 13:40:00,44.0,44.16,43.96,44.12,76000.0,38.5504,38.6905,38.5153,38.6555,76000.0
2009-01-30 13:50:00,44.1,44.23,44.02,44.12,55500.0,38.638,38.7519,38.5679,38.6555,55500.0
2009-01-30 14:00:00,44.11,44.21,43.99,43.99,35200.0,38.6467,38.7344,38.5416,38.5416,35200.0
2009-01-30 14:10:00,44.0,44.19,43.99,44.03,32000.0,38.5504,38.7168,38.5416,38.5766,32000.0
2009-01-30 14:20:00,44.03,44.35,43.98,44.26,37800.0,38.5766,38.857,38.5328,38.7782,37800.0
2009-01-30 14:30:00,44.27,44.36,44.18,44.18,26600.0,38.7869,38.8658,38.7081,38.7081,26600.0
2009-01-30 14:40:00,44.17,44.17,44.04,44.06,36500.0,38.6993,38.6993,38.5854,38.6029,36500.0
2009-01-30 14:50:00,44.06,44.1,43.96,44.06,53500.0,38.6029,38.638,38.5153,38.6029,53500.0
2009-01-30 15:00:00,44.05,44.21,44.0,44.04,55200.0,38.5942,38.7344,38.5504,38.5854,55200.0
2009-01-30 15:10:00,44.03,44.26,44.02,44.17,97800.0,38.5766,38.7782,38.5679,38.6993,97800.0
2009-01-30 15:20:00,44.17,44.25,44.08,44.12,130000.0,38.6993,38.7694,38.6205,38.6555,130000.0
2009-01-30 15:30:00,44.1,44.2,44.04,44.11,131400.0,38.638,38.7256,38.5854,38.6467,131400.0
2009-01-30 15:40:00,44.11,44.5,44.1,44.41,216400.0,38.6467,38.9884,38.638,38.9096,216400.0
2009-01-30 15:50:00,44.4,44.42,44.03,44.23,354800.0,38.9008,38.9183,38.5766,38.7519,354800.0
2009-02-02 09:30:00,43.56,44.42,43.56,44.33,75700.0,38.1649,38.9183,38.1649,38.8395,75700.0
2009-02-02 09:40:00,44.3,44.61,44.3,44.61,105600.0,38.8132,39.0848,38.8132,39.0848,105600.0
2009-02-02 09:50:00,44.59,44.83,44.56,44.74,73600.0,39.0673,39.2776,39.041,39.1987,73600.0
2009-02-02 10:00:00,44.78,45.02,44.78,44.99,101400.0,39.2338,39.444,39.2338,39.4177,101400.0
2009-02-02 10:10:00,44.99,45.15,44.9,45.12,138000.0,39.4177,39.5579,39.3389,39.5316,138000.0
2009-02-02 10:20:00,45.13,45.18,44.9,44.94,143400.0,39.5404,39.5842,39.3389,39.3739,143400.0
2009-02-02 10:30:00,44.93,45.07,44.72,44.97,77800.0,39.3652,39.4878,39.1812,39.4002,77800.0
2009-02-02 10:40:00,44.95,45.11,44.85,45.11,83000.0,39.3827,39.5229,39.2951,39.5229,83000.0
2009-02-02 10:50:00,45.1,45.14,44.99,45.0,48500.0,39.5141,39.5492,39.4177,39.4265,48500.0
2009-02-02 11:00:00,44.97,45.04,44.92,44.97,47800.0,39.4002,39.4616,39.3564,39.4002,47800.0
2009-02-02 11:10:00,44.96,45.01,44.86,44.95,41600.0,39.3915,39.4353,39.3038,39.3827,41600.0
2009-02-02 11:20:00,44.94,44.97,44.83,44.95,65800.0,39.3739,39.4002,39.2776,39.3827,65800.0
2009-02-02 11:30:00,44.95,45.05,44.9,44.91,106400.0,39.3827,39.4703,39.3389,39.3477,106400.0
2009-02-02 11:40:00,44.9,45.05,44.87,44.96,75400.0,39.3389,39.4703,39.3126,39.3915,75400.0
2009-02-02 11:50:00,44.94,45.05,44.89,44.98,109100.0,39.3739,39.4703,39.3301,39.409,109100.0
2009-02-02 12:00:00,45.0,45.05,44.91,44.94,148700.0,39.4265,39.4703,39.3477,39.3739,148700.0
2009-02-02 12:10:00,44.95,45.12,44.94,45.1,67500.0,39.3827,39.5316,39.3739,39.5141,67500.0
2009-02-02 12:20:00,45.12,45.12,44.97,45.01,62400.0,39.5316,39.5316,39.4002,39.4353,62400.0
2009-02-02 12:30:00,45.02,45.17,45.02,45.15,90400.0,39.444,39.5755,39.444,39.5579,90400.0
2009-02-02 12:40:00,45.15,45.17,45.12,45.16,77900.0,39.5579,39.5755,39.5316,39.5667,77900.0
2009-02-02 12:50:00,45.16,45.4,45.15,45.38,86100.0,39.5667,39.777,39.5579,39.7594,86100.0
2009-02-02 13:00:00,45.37,45.4,45.28,45.29,52200.0,39.7507,39.777,39.6718,39.6806,52200.0
2009-02-02 13:10:00,45.31,45.33,45.1,45.15,69900.0,39.6981,39.7156,39.5141,39.5579,69900.0
2009-02-02 13:20:00,45.15,45.17,45.03,45.07,52100.0,39.5579,39.5755,39.4528,39.4878,52100.0
2009-02-02 13:30:00,45.08,45.25,45.04,45.23,103900.0,39.4966,39.6455,39.4616,39.628,103900.0
2009-02-02 13:40:00,45.23,45.28,45.19,45.26,89500.0,39.628,39.6718,39.593,39.6543,89500.0
2009-02-02 13:50:00,45.25,45.26,45.07,45.13,58100.0,39.6455,39.6543,39.4878,39.5404,58100.0
2009-02-02 14:00:00,45.13,45.22,45.11,45.13,53000.0,39.5404,39.6193,39.5229,39.5404,53000.0
2009-02-02 14:10:00,45.13,45.31,45.13,45.28,64200.0,39.5404,39.6981,39.5404,39.6718,64200.0
2009-02-02 14:20:00,45.28,45.29,45.12,45.21,70200.0,39.6718,39.6806,39.5316,39.6105,70200.0
2009-02-02 14:30:00,45.21,45.23,45.13,45.15,133400.0,39.6105,39.628,39.5404,39.5579,133400.0
2009-02-02 14:40:00,45.15,45.3,45.15,45.24,109500.0,39.5579,39.6894,39.5579,39.6368,109500.0
2009-02-02 14:50:00,45.23,45.23,45.11,45.15,86800.0,39.628,39.628,39.5229,39.5579,86800.0
2009-02-02 15:00:00,45.15,45.22,45.1,45.21,195100.0,39.5579,39.6193,39.5141,39.6105,195100.0
2009-02-02 15:10:00,45.21,45.22,45.13,45.16,124200.0,39.6105,39.6193,39.5404,39.5667,124200.0
2009-02-02 15:20:00,45.16,45.18,45.1,45.16,126900.0,39.5667,39.5842,39.5141,39.5667,126900.0
2009-02-02 15:30:00,45.17,45.19,45.08,45.1,208600.0,39.5755,39.593,39.4966,39.5141,208600.0
2009-02-02 15:40:00,45.1,45.24,45.05,45.12,229100.0,39.5141,39.6368,39.4703,39.5316,229100.0
2009-02-02 15:50:00,45.13,45.16,45.0,45.0,321000.0,39.5404,39.5667,39.4265,39.4265,321000.0
2009-02-03 09:30:00,44.97,45.31,44.44,44.46,82000.0,39.4002,39.6981,38.9359,38.9534,82000.0
2009-02-03 09:40:00,44.48,44.53,43.81,44.26,142500.0,38.9709,39.0147,38.3839,38.7782,142500.0
2009-02-03 09:50:00,44.26,44.44,44.19,44.4,68300.0,38.7782,38.9359,38.7168,38.9008,68300.0
2009-02-03 10:00:00,44.42,44.6,44.27,44.29,121800.0,38.9183,39.0761,38.7869,38.8044,121800.0
2009-02-03 10:10:00,44.29,44.31,44.06,44.08,156500.0,38.8044,38.822,38.6029,38.6205,156500.0
2009-02-03 10:20:00,44.07,44.26,43.95,44.23,73200.0,38.6117,38.7782,38.5066,38.7519,73200.0
2009-02-03 10:30:00,44.23,44.28,44.16,44.18,72100.0,38.7519,38.7957,38.6905,38.7081,72100.0
2009-02-03 10:40:00,44.19,44.33,44.13,44.15,115900.0,38.7168,38.8395,38.6643,38.6818,115900.0
2009-02-03 10:50:00,44.15,44.31,44.15,44.25,78900.0,38.6818,38.822,38.6818,38.7694,78900.0
2009-02-03 11:00:00,44.25,44.58,44.18,44.36,78200.0,38.7694,39.0585,38.7081,38.8658,78200.0
2009-02-03 11:10:00,44.37,44.5,44.33,44.5,97400.0,38.8745,38.9884,38.8395,38.9884,97400.0
2009-02-03 11:20:00,44.5,44.53,44.4,44.48,138400.0,38.9884,39.0147,38.9008,38.9709,138400.0
2009-02-03 11:30:00,44.48,44.48,44.32,44.44,53400.0,38.9709,38.9709,38.8307,38.9359,53400.0
2009-02-03 11:40:00,44.39,44.43,44.27,44.33,35400.0,38.8921,38.9271,38.7869,38.8395,35400.0
2009-02-03 11:50:00,44.33,44.35,44.12,44.15,99300.0,38.8395,38.857,38.6555,38.6818,99300.0
2009-02-03 12:00:00,44.15,44.17,44.01,44.09,86700.0,38.6818,38.6993,38.5591,38.6292,86700.0
2009-02-03 12:10:00,44.09,44.22,44.03,44.15,72000.0,38.6292,38.7431,38.5766,38.6818,72000.0
2009-02-03 12:20:00,44.15,44.27,44.15,44.23,43500.0,38.6818,38.7869,38.6818,38.7519,43500.0
2009-02-03 12:30:00,44.23,44.28,44.19,44.24,44600.0,38.7519,38.7957,38.7168,38.7606,44600.0
2009-02-03 12:40:00,44.25,44.47,44.17,44.4,78100.0,38.7694,38.9622,38.6993,38.9008,78100.0
2009-02-03 12:50:00,44.39,44.42,44.28,44.28,31000.0,38.8921,38.9183,38.7957,38.7957,31000.0
2009-02-03 13:00:00,44.31,44.45,44.3,44.42,26000.0,38.822,38.9446,38.8132,38.9183,26000.0
2009-02-03 13:10:00,44.44,44.54,44.41,44.52,30900.0,38.9359,39.0235,38.9096,39.006,30900.0
2009-02-03 13:20:00,44.51,44.51,44.33,44.36,35100.0,38.9972,38.9972,38.8395,38.8658,35100.0
2009-02-03 13:30:00,44.37,44.57,44.36,44.55,37200.0,38.8745,39.0498,38.8658,39.0322,37200.0
2009-02-03 13:40:00,44.55,44.65,44.54,44.61,40700.0,39.0322,39.1199,39.0235,39.0848,40700.0
2009-02-03 13:50:00,44.6,44.67,44.54,44.64,35700.0,39.0761,39.1374,39.0235,39.1111,35700.0
2009-02-03 14:00:00,44.64,44.87,44.59,44.86,38100.0,39.1111,39.3126,39.0673,39.3038,38100.0
2009-02-03 14:10:00,44.86,44.97,44.81,44.93,46200.0,39.3038,39.4002,39.26,39.3652,46200.0
2009-02-03 14:20:00,44.93,45.0,44.92,44.92,40900.0,39.3652,39.4265,39.3564,39.3564,40900.0
2009-02-03 14:30:00,44.93,45.0,44.92,44.94,45400.0,39.3652,39.4265,39.3564,39.3739,45400.0
2009-02-03 14:40:00,44.95,45.07,44.94,44.98,61500.0,39.3827,39.4878,39.3739,39.409,61500.0
2009-02-03 14:50:00,44.99,45.02,44.86,44.95,85500.0,39.4177,39.444,39.3038,39.3827,85500.0
2009-02-03 15:00:00,44.95,45.08,44.92,45.05,113100.0,39.3827,39.4966,39.3564,39.4703,113100.0
2009-02-03 15:10:00,45.06,45.18,44.96,45.0,100300.0,39.4791,39.5842,39.3915,39.4265,100300.0
2009-02-03 15:20:00,45.0,45.14,44.98,45.08,595100.0,39.4265,39.5492,39.409,39.4966,595100.0
2009-02-03 15:30:00,45.08,45.14,44.97,45.12,202000.0,39.4966,39.5492,39.4002,39.5316,202000.0
2009-02-03 15:40:00,45.13,45.18,44.85,44.94,162900.0,39.5404,39.5842,39.2951,39.3739,162900.0
2009-02-03 15:50:00,44.94,45.11,44.81,44.84,341200.0,39.3739,39.5229,39.26,39.2863,341200.0
2009-02-04 09:30:00,45.16,45.25,44.79,44.84,103300.0,39.5667,39.6455,39.2425,39.2863,103300.0
2009-02-04 09:40:00,44.82,45.2,44.82,45.06,83400.0,39.2688,39.6017,39.2688,39.4791,83400.0
2009-02-04 09:50:00,45.06,45.37,45.04,45.33,370300.0,39.4791,39.7507,39.4616,39.7156,370300.0
2009-02-04 10:00:00,45.35,45.9,45.34,45.85,324800.0,39.7332,40.215,39.7244,40.1712,324800.0
2009-02-04 10:10:00,45.84,45.97,45.77,45.77,273100.0,40.1625,40.2764,40.1011,40.1011,273100.0
2009-02-04 10:20:00,45.77,46.07,45.74,46.04,164000.0,40.1011,40.364,40.0749,40.3377,164000.0
2009-02-04 10:30:00,46.02,46.22,45.96,46.05,209100.0,40.3202,40.4954,40.2676,40.3465,209100.0
2009-02-04 10:40:00,46.06,46.11,45.76,45.78,125100.0,40.3552,40.399,40.0924,40.1099,125100.0
2009-02-04 10:50:00,45.76,46.08,45.73,45.98,41500.0,40.0924,40.3727,40.0661,40.2851,41500.0
2009-02-04 11:00:00,45.98,46.01,45.87,46.01,34700.0,40.2851,40.3114,40.1888,40.3114,34700.0
2009-02-04 11:10:00,46.0,46.02,45.77,45.94,35400.0,40.3027,40.3202,40.1011,40.2501,35400.0
2009-02-04 11:20:00,45.93,45.93,45.79,45.81,51700.0,40.2413,40.2413,40.1187,40.1362,51700.0
2009-02-04 11:30:00,45.8,45.85,45.66,45.81,43500.0,40.1274,40.1712,40.0048,40.1362,43500.0
2009-02-04 11:40:00,45.79,45.9,45.71,45.86,60000.0,40.1187,40.215,40.0486,40.18,60000.0
2009-02-04 11:50:00,45.84,45.89,45.75,45.8,45800.0,40.1625,40.2063,40.0836,40.1274,45800.0
2009-02-04 12:00:00,45.8,45.83,45.74,45.74,51600.0,40.1274,40.1537,40.0749,40.0749,51600.0
2009-02-04 12:10:00,45.76,45.81,45.67,45.77,34500.0,40.0924,40.1362,40.0135,40.1011,34500.0
2009-02-04 12:20:00,45.78,45.8,45.64,45.64,55200.0,40.1099,40.1274,39.9872,39.9872,55200.0
2009-02-04 12:30:00,45.65,45.72,45.62,45.65,73400.0,39.996,40.0573,39.9697,39.996,73400.0
2009-02-04 12:40:00,45.65,45.71,45.62,45.67,30500.0,39.996,40.0486,39.9697,40.0135,30500.0
2009-02-04 12:50:00,45.69,45.69,45.56,45.58,81700.0,40.031,40.031,39.9172,39.9347,81700.0
2009-02-04 13:00:00,45.57,45.59,45.51,45.54,24900.0,39.9259,39.9434,39.8733,39.8996,24900.0
2009-02-04 13:10:00,45.53,45.61,45.44,45.45,93400.0,39.8909,39.961,39.812,39.8208,93400.0
2009-02-04 13:20:00,45.45,45.61,45.44,45.58,80200.0,39.8208,39.961,39.812,39.9347,80200.0
2009-02-04 13:30:00,45.57,45.61,45.37,45.37,42100.0,39.9259,39.961,39.7507,39.7507,42100.0
2009-02-04 13:40:00,45.39,45.44,45.24,45.26,44200.0,39.7682,39.812,39.6368,39.6543,44200.0
2009-02-04 13:50:00,45.24,45.38,45.06,45.34,65900.0,39.6368,39.7594,39.4791,39.7244,65900.0
2009-02-04 14:00:00,45.36,45.43,45.25,45.3,46400.0,39.7419,39.8033,39.6455,39.6894,46400.0
2009-02-04 14:10:00,45.3,45.49,45.28,45.42,55200.0,39.6894,39.8558,39.6718,39.7945,55200.0
2009-02-04 14:20:00,45.39,45.47,45.26,45.36,92700.0,39.7682,39.8383,39.6543,39.7419,92700.0
2009-02-04 14:30:00,45.34,45.57,45.29,45.52,87500.0,39.7244,39.9259,39.6806,39.8821,87500.0
2009-02-04 14:40:00,45.5,45.54,45.37,45.43,34400.0,39.8646,39.8996,39.7507,39.8033,34400.0
2009-02-04 14:50:00,45.43,45.66,45.39,45.47,123800.0,39.8033,40.0048,39.7682,39.8383,123800.0
2009-02-04 15:00:00,45.47,45.54,45.3,45.39,77400.0,39.8383,39.8996,39.6894,39.7682,77400.0
2009-02-04 15:10:00,45.4,45.45,45.18,45.41,39700.0,39.777,39.8208,39.5842,39.7857,39700.0
2009-02-04 15:20:00,45.42,45.52,45.24,45.48,60400.0,39.7945,39.8821,39.6368,39.8471,60400.0
2009-02-04 15:30:00,45.49,45.59,45.4,45.53,90000.0,39.8558,39.9434,39.777,39.8909,90000.0
2009-02-04 15:40:00,45.53,45.61,45.32,45.32,127500.0,39.8909,39.961,39.7069,39.7069,127500.0
2009-02-04 15:50:00,45.32,45.43,45.32,45.37,176900.0,39.7069,39.8033,39.7069,39.7507,176900.0
2009-02-05 09:30:00,45.0,45.53,45.0,45.47,52800.0,39.4265,39.8909,39.4265,39.8383,52800.0
2009-02-05 09:40:00,45.48,45.6,45.18,45.21,39300.0,39.8471,39.9522,39.5842,39.6105,39300.0
2009-02-05 09:50:00,45.2,45.33,45.0,45.29,90900.0,39.6017,39.7156,39.4265,39.6806,90900.0
2009-02-05 10:00:00,45.28,45.81,45.27,45.74,113300.0,39.6718,40.1362,39.6631,40.0749,113300.0
2009-02-05 10:10:00,45.74,45.81,45.64,45.71,72300.0,40.0749,40.1362,39.9872,40.0486,72300.0
2009-02-05 10:20:00,45.69,45.75,45.5,45.6,116800.0,40.031,40.0836,39.8646,39.9522,116800.0
2009-02-05 10:30:00,45.61,45.64,45.32,45.62,69400.0,39.961,39.9872,39.7069,39.9697,69400.0
2009-02-05 10:40:00,45.62,45.96,45.6,45.9,122300.0,39.9697,40.2676,39.9522,40.215,122300.0
2009-02-05 10:50:00,45.87,46.22,45.87,45.96,67700.0,40.1888,40.4954,40.1888,40.2676,67700.0
2009-02-05 11:00:00,45.96,45.99,45.78,45.96,86300.0,40.2676,40.2939,40.1099,40.2676,86300.0
2009-02-05 11:10:00,45.99,46.02,45.93,45.94,56600.0,40.2939,40.3202,40.2413,40.2501,56600.0
2009-02-05 11:20:00,45.96,46.03,45.91,45.99,65300.0,40.2676,40.3289,40.2238,40.2939,65300.0
2009-02-05 11:30:00,46.0,46.25,45.96,46.22,54900.0,40.3027,40.5217,40.2676,40.4954,54900.0
2009-02-05 11:40:00,46.22,46.27,46.11,46.16,47800.0,40.4954,40.5392,40.399,40.4428,47800.0
2009-02-05 11:50:00,46.15,46.22,46.07,46.17,56900.0,40.4341,40.4954,40.364,40.4516,56900.0
2009-02-05 12:00:00,46.17,46.35,46.13,46.31,100100.0,40.4516,40.6093,40.4166,40.5743,100100.0
2009-02-05 12:10:00,46.34,46.46,46.24,46.26,57800.0,40.6005,40.7057,40.5129,40.5305,57800.0
2009-02-05 12:20:00,46.27,46.47,46.23,46.25,50300.0,40.5392,40.7144,40.5042,40.5217,50300.0
2009-02-05 12:30:00,46.22,46.31,46.16,46.16,52400.0,40.4954,40.5743,40.4428,40.4428,52400.0
2009-02-05 12:40:00,46.17,46.2,46.15,46.17,47300.0,40.4516,40.4779,40.4341,40.4516,47300.0
2009-02-05 12:50:00,46.15,46.18,45.98,46.0,85500.0,40.4341,40.4604,40.2851,40.3027,85500.0
2009-02-05 13:00:00,46.0,46.04,45.9,45.99,82200.0,40.3027,40.3377,40.215,40.2939,82200.0
2009-02-05 13:10:00,45.98,46.0,45.81,45.83,76000.0,40.2851,40.3027,40.1362,40.1537,76000.0
2009-02-05 13:20:00,45.87,45.88,45.67,45.69,153300.0,40.1888,40.1975,40.0135,40.031,153300.0
2009-02-05 13:30:00,45.7,45.8,45.66,45.69,67500.0,40.0398,40.1274,40.0048,40.031,67500.0
2009-02-05 13:40:00,45.67,45.67,45.56,45.6,130800.0,40.0135,40.0135,39.9172,39.9522,130800.0
2009-02-05 13:50:00,45.6,45.62,45.57,45.6,77600.0,39.9522,39.9697,39.9259,39.9522,77600.0
2009-02-05 14:00:00,45.6,45.77,45.58,45.7,77000.0,39.9522,40.1011,39.9347,40.0398,77000.0
2009-02-05 14:10:00,45.69,45.69,45.46,45.54,129600.0,40.031,40.031,39.8295,39.8996,129600.0
2009-02-05 14:20:00,45.54,45.63,45.48,45.62,94200.0,39.8996,39.9785,39.8471,39.9697,94200.0
2009-02-05 14:30:00,45.61,45.66,45.54,45.58,120400.0,39.961,40.0048,39.8996,39.9347,120400.0
2009-02-05 14:40:00,45.57,45.64,45.48,45.51,94300.0,39.9259,39.9872,39.8471,39.8733,94300.0
2009-02-05 14:50:00,45.51,45.54,45.44,45.49,102200.0,39.8733,39.8996,39.812,39.8558,102200.0
2009-02-05 15:00:00,45.48,45.52,45.19,45.23,195600.0,39.8471,39.8821,39.593,39.628,195600.0
2009-02-05 15:10:00,45.25,45.47,45.24,45.37,133400.0,39.6455,39.8383,39.6368,39.7507,133400.0
2009-02-05 15:20:00,45.37,45.39,45.26,45.33,170900.0,39.7507,39.7682,39.6543,39.7156,170900.0
2009-02-05 15:30:00,45.35,45.41,45.27,45.29,178700.0,39.7332,39.7857,39.6631,39.6806,178700.0
2009-02-05 15:40:00,45.3,45.51,45.26,45.28,335300.0,39.6894,39.8733,39.6543,39.6718,335300.0
2009-02-05 15:50:00,45.28,45.34,45.17,45.25,577100.0,39.6718,39.7244,39.5755,39.6455,577100.0
2009-02-06 09:30:00,45.05,45.99,45.05,45.78,80800.0,39.4703,40.2939,39.4703,40.1099,80800.0
2009-02-06 09:40:00,45.77,45.81,45.5,45.62,96400.0,40.1011,40.1362,39.8646,39.9697,96400.0
2009-02-06 09:50:00,45.63,45.9,45.55,45.75,108800.0,39.9785,40.215,39.9084,40.0836,108800.0
2009-02-06 10:00:00,45.76,45.82,45.48,45.69,208600.0,40.0924,40.1449,39.8471,40.031,208600.0
2009-02-06 10:10:00,45.67,45.97,45.67,45.97,81900.0,40.0135,40.2764,40.0135,40.2764,81900.0
2009-02-06 10:20:00,45.97,45.98,45.76,45.86,67900.0,40.2764,40.2851,40.0924,40.18,67900.0
2009-02-06 10:30:00,45.88,46.07,45.78,46.0,46400.0,40.1975,40.364,40.1099,40.3027,46400.0
2009-02-06 10:40:00,45.99,45.99,45.8,45.92,38000.0,40.2939,40.2939,40.1274,40.2326,38000.0
2009-02-06 10:50:00,45.91,46.01,45.71,45.71,44100.0,40.2238,40.3114,40.0486,40.0486,44100.0
2009-02-06 11:00:00,45.71,45.96,45.71,45.91,33800.0,40.0486,40.2676,40.0486,40.2238,33800.0
2009-02-06 11:10:00,45.9,46.04,45.9,46.03,29600.0,40.215,40.3377,40.215,40.3289,29600.0
2009-02-06 11:20:00,46.02,46.05,45.89,45.96,34400.0,40.3202,40.3465,40.2063,40.2676,34400.0
2009-02-06 11:30:00,45.97,46.0,45.95,45.98,43500.0,40.2764,40.3027,40.2588,40.2851,43500.0
2009-02-06 11:40:00,45.98,46.02,45.93,45.99,69400.0,40.2851,40.3202,40.2413,40.2939,69400.0
2009-02-06 11:50:00,45.99,46.24,45.99,46.19,45000.0,40.2939,40.5129,40.2939,40.4691,45000.0
2009-02-06 12:00:00,46.17,46.23,46.13,46.21,24200.0,40.4516,40.5042,40.4166,40.4866,24200.0
2009-02-06 12:10:00,46.22,46.26,46.12,46.19,42500.0,40.4954,40.5305,40.4078,40.4691,42500.0
2009-02-06 12:20:00,46.19,46.33,46.15,46.21,32900.0,40.4691,40.5918,40.4341,40.4866,32900.0
2009-02-06 12:30:00,46.23,46.33,46.18,46.32,57200.0,40.5042,40.5918,40.4604,40.583,57200.0
2009-02-06 12:40:00,46.31,46.33,46.22,46.27,31900.0,40.5743,40.5918,40.4954,40.5392,31900.0
2009-02-06 12:50:00,46.26,46.36,46.19,46.34,31700.0,40.5305,40.6181,40.4691,40.6005,31700.0
2009-02-06 13:00:00,46.32,46.41,46.15,46.38,49900.0,40.583,40.6619,40.4341,40.6356,49900.0
2009-02-06 13:10:00,46.39,46.49,46.37,46.47,53400.0,40.6444,40.732,40.6268,40.7144,53400.0
2009-02-06 13:20:00,46.46,46.49,46.25,46.33,47400.0,40.7057,40.732,40.5217,40.5918,47400.0
2009-02-06 13:30:00,46.31,46.45,46.3,46.36,37700.0,40.5743,40.6969,40.5655,40.6181,37700.0
2009-02-06 13:40:00,46.38,46.39,46.24,46.28,41900.0,40.6356,40.6444,40.5129,40.548,41900.0
2009-02-06 13:50:00,46.26,46.4,46.23,46.38,44700.0,40.5305,40.6531,40.5042,40.6356,44700.0
2009-02-06 14:00:00,46.37,46.39,46.15,46.2,84200.0,40.6268,40.6444,40.4341,40.4779,84200.0
2009-02-06 14:10:00,46.21,46.22,46.07,46.07,85200.0,40.4866,40.4954,40.364,40.364,85200.0
2009-02-06 14:20:00,46.07,46.17,45.98,46.06,63600.0,40.364,40.4516,40.2851,40.3552,63600.0
2009-02-06 14:30:00,46.09,46.18,45.91,45.93,134200.0,40.3815,40.4604,40.2238,40.2413,134200.0
2009-02-06 14:40:00,45.93,45.93,45.81,45.84,73200.0,40.2413,40.2413,40.1362,40.1625,73200.0
2009-02-06 14:50:00,45.83,46.01,45.8,45.97,55200.0,40.1537,40.3114,40.1274,40.2764,55200.0
2009-02-06 15:00:00,45.98,46.05,45.81,45.85,86800.0,40.2851,40.3465,40.1362,40.1712,86800.0
2009-02-06 15:10:00,45.84,45.9,45.73,45.79,118400.0,40.1625,40.215,40.0661,40.1187,118400.0
2009-02-06 15:20:00,45.79,45.88,45.71,45.74,106500.0,40.1187,40.1975,40.0486,40.0749,106500.0
2009-02-06 15:30:00,45.75,45.88,45.67,45.71,161200.0,40.0836,40.1975,40.0135,40.0486,161200.0
2009-02-06 15:40:00,45.72,45.8,45.6,45.62,392700.0,40.0573,40.1274,39.9522,39.9697,392700.0
2009-02-06 15:50:00,45.62,45.74,45.57,45.64,286900.0,39.9697,40.0749,39.9259,39.9872,286900.0
2009-02-09 09:30:00,45.71,45.71,44.69,45.11,134200.0,40.0486,40.0486,39.1549,39.5229,134200.0
2009-02-09 09:40:00,45.01,45.07,44.9,44.93,77600.0,39.4353,39.4878,39.3389,39.3652,77600.0
2009-02-09 09:50:00,44.93,45.01,44.84,44.98,83100.0,39.3652,39.4353,39.2863,39.409,83100.0
2009-02-09 10:00:00,44.97,45.0,44.81,44.83,94200.0,39.4002,39.4265,39.26,39.2776,94200.0
2009-02-09 10:10:00,44.82,44.87,44.76,44.77,75600.0,39.2688,39.3126,39.2162,39.225,75600.0
2009-02-09 10:20:00,44.77,45.08,44.75,45.04,49600.0,39.225,39.4966,39.2075,39.4616,49600.0
2009-02-09 10:30:00,45.05,45.1,44.91,45.09,95600.0,39.4703,39.5141,39.3477,39.5054,95600.0
2009-02-09 10:40:00,45.1,45.34,45.09,45.29,103200.0,39.5141,39.7244,39.5054,39.6806,103200.0
2009-02-09 10:50:00,45.28,45.64,45.28,45.61,116500.0,39.6718,39.9872,39.6718,39.961,116500.0
2009-02-09 11:00:00,45.64,45.64,45.38,45.41,91900.0,39.9872,39.9872,39.7594,39.7857,91900.0
2009-02-09 11:10:00,45.42,45.42,45.22,45.3,70000.0,39.7945,39.7945,39.6193,39.6894,70000.0
2009-02-09 11:20:00,45.31,45.39,45.25,45.32,75100.0,39.6981,39.7682,39.6455,39.7069,75100.0
2009-02-09 11:30:00,45.33,45.41,45.31,45.34,65100.0,39.7156,39.7857,39.6981,39.7244,65100.0
2009-02-09 11:40:00,45.34,45.35,45.16,45.17,54900.0,39.7244,39.7332,39.5667,39.5755,54900.0
2009-02-09 11:50:00,45.16,45.17,45.0,45.04,34300.0,39.5667,39.5755,39.4265,39.4616,34300.0
2009-02-09 12:00:00,45.02,45.28,44.84,44.87,119800.0,39.444,39.6718,39.2863,39.3126,119800.0
2009-02-09 12:10:00,44.86,44.98,44.84,44.93,60400.0,39.3038,39.409,39.2863,39.3652,60400.0
2009-02-09 12:20:00,44.93,45.15,44.93,45.01,38300.0,39.3652,39.5579,39.3652,39.4353,38300.0
2009-02-09 12:30:00,45.02,45.12,44.98,45.09,43900.0,39.444,39.5316,39.409,39.5054,43900.0
2009-02-09 12:40:00,45.09,45.13,45.01,45.07,58000.0,39.5054,39.5404,39.4353,39.4878,58000.0
2009-02-09 12:50:00,45.07,45.17,45.07,45.12,25800.0,39.4878,39.5755,39.4878,39.5316,25800.0
2009-02-09 13:00:00,45.11,45.13,45.07,45.09,26400.0,39.5229,39.5404,39.4878,39.5054,26400.0
2009-02-09 13:10:00,45.1,45.13,45.05,45.08,33000.0,39.5141,39.5404,39.4703,39.4966,33000.0
2009-02-09 13:20:00,45.08,45.13,45.06,45.06,32300.0,39.4966,39.5404,39.4791,39.4791,32300.0
2009-02-09 13:30:00,45.06,45.06,44.89,44.92,81400.0,39.4791,39.4791,39.3301,39.3564,81400.0
2009-02-09 13:40:00,44.92,44.94,44.78,44.94,68800.0,39.3564,39.3739,39.2338,39.3739,68800.0
2009-02-09 13:50:00,44.92,44.98,44.89,44.95,41400.0,39.3564,39.409,39.3301,39.3827,41400.0
2009-02-09 14:00:00,44.97,45.0,44.9,44.96,43300.0,39.4002,39.4265,39.3389,39.3915,43300.0
2009-02-09 14:10:00,44.94,44.96,44.79,44.82,56400.0,39.3739,39.3915,39.2425,39.2688,56400.0
2009-02-09 14:20:00,44.81,44.92,44.7,44.71,75300.0,39.26,39.3564,39.1637,39.1724,75300.0
2009-02-09 14:30:00,44.7,44.76,44.66,44.73,81100.0,39.1637,39.2162,39.1286,39.19,81100.0
2009-02-09 14:40:00,44.74,44.78,44.57,44.59,77500.0,39.1987,39.2338,39.0498,39.0673,77500.0
2009-02-09 14:50:00,44.59,44.66,44.59,44.66,69200.0,39.0673,39.1286,39.0673,39.1286,69200.0
2009-02-09 15:00:00,44.66,44.74,44.62,44.67,63400.0,39.1286,39.1987,39.0936,39.1374,63400.0
2009-02-09 15:10:00,44.68,44.85,44.67,44.82,65900.0,39.1461,39.2951,39.1374,39.2688,65900.0
2009-02-09 15:20:00,44.81,45.0,44.8,44.99,55500.0,39.26,39.4265,39.2513,39.4177,55500.0
2009-02-09 15:30:00,44.98,45.04,44.93,44.94,101600.0,39.409,39.4616,39.3652,39.3739,101600.0
2009-02-09 15:40:00,44.94,45.09,44.93,45.05,152100.0,39.3739,39.5054,39.3652,39.4703,152100.0
2009-02-09 15:50:00,45.05,45.08,44.96,44.99,201400.0,39.4703,39.4966,39.3915,39.4177,201400.0
2009-02-10 09:30:00,44.76,45.07,44.57,45.0,57400.0,39.2162,39.4878,39.0498,39.4265,57400.0
2009-02-10 09:40:00,45.01,45.09,44.64,45.05,47000.0,39.4353,39.5054,39.1111,39.4703,47000.0
2009-02-10 09:50:00,45.05,45.1,44.82,44.92,68200.0,39.4703,39.5141,39.2688,39.3564,68200.0
2009-02-10 10:00:00,44.93,45.37,44.91,45.31,92300.0,39.3652,39.7507,39.3477,39.6981,92300.0
2009-02-10 10:10:00,45.35,45.43,45.25,45.4,66400.0,39.7332,39.8033,39.6455,39.777,66400.0
2009-02-10 10:20:00,45.4,45.54,45.3,45.5,113500.0,39.777,39.8996,39.6894,39.8646,113500.0
2009-02-10 10:30:00,45.49,45.58,45.4,45.54,64800.0,39.8558,39.9347,39.777,39.8996,64800.0
2009-02-10 10:40:00,45.55,45.68,45.5,45.67,60100.0,39.9084,40.0223,39.8646,40.0135,60100.0
2009-02-10 10:50:00,45.68,45.9,45.68,45.88,91000.0,40.0223,40.215,40.0223,40.1975,91000.0
2009-02-10 11:00:00,45.88,46.11,45.21,45.32,126500.0,40.1975,40.399,39.6105,39.7069,126500.0
2009-02-10 11:10:00,45.32,45.37,45.11,45.34,98000.0,39.7069,39.7507,39.5229,39.7244,98000.0
2009-02-10 11:20:00,45.36,45.48,45.17,45.38,107600.0,39.7419,39.8471,39.5755,39.7594,107600.0
2009-02-10 11:30:00,45.37,45.39,44.61,44.62,110000.0,39.7507,39.7682,39.0848,39.0936,110000.0
2009-02-10 11:40:00,44.61,44.72,44.52,44.7,97000.0,39.0848,39.1812,39.006,39.1637,97000.0
2009-02-10 11:50:00,44.69,44.74,44.55,44.63,49700.0,39.1549,39.1987,39.0322,39.1023,49700.0
2009-02-10 12:00:00,44.61,44.63,44.49,44.5,35700.0,39.0848,39.1023,38.9797,38.9884,35700.0
2009-02-10 12:10:00,44.52,44.72,44.51,44.59,38200.0,39.006,39.1812,38.9972,39.0673,38200.0
2009-02-10 12:20:00,44.59,44.67,44.5,44.53,32400.0,39.0673,39.1374,38.9884,39.0147,32400.0
2009-02-10 12:30:00,44.54,44.74,44.51,44.72,27300.0,39.0235,39.1987,38.9972,39.1812,27300.0
2009-02-10 12:40:00,44.73,44.83,44.68,44.83,54100.0,39.19,39.2776,39.1461,39.2776,54100.0
2009-02-10 12:50:00,44.83,45.01,44.83,44.94,60100.0,39.2776,39.4353,39.2776,39.3739,60100.0
2009-02-10 13:00:00,44.94,44.99,44.79,44.85,50600.0,39.3739,39.4177,39.2425,39.2951,50600.0
2009-02-10 13:10:00,44.84,44.89,44.7,44.71,40800.0,39.2863,39.3301,39.1637,39.1724,40800.0
2009-02-10 13:20:00,44.71,44.75,44.55,44.73,60000.0,39.1724,39.2075,39.0322,39.19,60000.0
2009-02-10 13:30:00,44.71,44.89,44.69,44.81,41400.0,39.1724,39.3301,39.1549,39.26,41400.0
2009-02-10 13:40:00,44.83,44.95,44.75,44.8,37500.0,39.2776,39.3827,39.2075,39.2513,37500.0
2009-02-10 13:50:00,44.8,44.86,44.68,44.72,28000.0,39.2513,39.3038,39.1461,39.1812,28000.0
2009-02-10 14:00:00,44.72,44.98,44.69,44.91,62800.0,39.1812,39.409,39.1549,39.3477,62800.0
2009-02-10 14:10:00,44.92,44.97,44.87,44.9,50700.0,39.3564,39.4002,39.3126,39.3389,50700.0
2009-02-10 14:20:00,44.9,44.99,44.81,44.85,101700.0,39.3389,39.4177,39.26,39.2951,101700.0
2009-02-10 14:30:00,44.86,44.86,44.67,44.74,97000.0,39.3038,39.3038,39.1374,39.1987,97000.0
2009-02-10 14:40:00,44.71,44.92,44.71,44.83,92500.0,39.1724,39.3564,39.1724,39.2776,92500.0
2009-02-10 14:50:00,44.82,44.84,44.67,44.68,109300.0,39.2688,39.2863,39.1374,39.1461,109300.0
2009-02-10 15:00:00,44.68,44.91,44.67,44.88,84000.0,39.1461,39.3477,39.1374,39.3214,84000.0
2009-02-10 15:10:00,44.88,44.89,44.66,44.72,111700.0,39.3214,39.3301,39.1286,39.1812,111700.0
2009-02-10 15:20:00,44.71,44.89,44.6,44.86,105800.0,39.1724,39.3301,39.0761,39.3038,105800.0
2009-02-10 15:30:00,44.85,44.89,44.67,44.7,213400.0,39.2951,39.3301,39.1374,39.1637,213400.0
2009-02-10 15:40:00,44.69,44.95,44.51,44.91,254000.0,39.1549,39.3827,38.9972,39.3477,254000.0
2009-02-10 15:50:00,44.91,44.93,44.7,44.79,248500.0,39.3477,39.3652,39.1637,39.2425,248500.0
2009-02-11 09:30:00,44.89,45.63,44.78,45.17,91100.0,39.3301,39.9785,39.2338,39.5755,91100.0
2009-02-11 09:40:00,45.23,45.29,44.98,45.28,42300.0,39.628,39.6806,39.409,39.6718,42300.0
2009-02-11 09:50:00,45.28,45.44,45.23,45.28,55900.0,39.6718,39.812,39.628,39.6718,55900.0
2009-02-11 10:00:00,45.27,45.43,45.22,45.39,58800.0,39.6631,39.8033,39.6193,39.7682,58800.0
2009-02-11 10:10:00,45.39,45.42,45.27,45.3,54500.0,39.7682,39.7945,39.6631,39.6894,54500.0
2009-02-11 10:20:00,45.29,45.38,45.22,45.24,56400.0,39.6806,39.7594,39.6193,39.6368,56400.0
2009-02-11 10:30:00,45.24,45.3,45.2,45.26,50500.0,39.6368,39.6894,39.6017,39.6543,50500.0
2009-02-11 10:40:00,45.27,45.32,45.25,45.3,43000.0,39.6631,39.7069,39.6455,39.6894,43000.0
2009-02-11 10:50:00,45.3,45.35,45.24,45.29,46800.0,39.6894,39.7332,39.6368,39.6806,46800.0
2009-02-11 11:00:00,45.29,45.32,45.24,45.28,39200.0,39.6806,39.7069,39.6368,39.6718,39200.0
2009-02-11 11:10:00,45.29,45.41,45.28,45.4,33700.0,39.6806,39.7857,39.6718,39.777,33700.0
2009-02-11 11:20:00,45.39,45.4,45.27,45.36,33600.0,39.7682,39.777,39.6631,39.7419,33600.0
2009-02-11 11:30:00,45.36,45.37,45.26,45.3,80300.0,39.7419,39.7507,39.6543,39.6894,80300.0
2009-02-11 11:40:00,45.29,45.32,45.26,45.28,78000.0,39.6806,39.7069,39.6543,39.6718,78000.0
2009-02-11 11:50:00,45.29,45.36,45.26,45.28,64400.0,39.6806,39.7419,39.6543,39.6718,64400.0
2009-02-11 12:00:00,45.27,45.45,45.25,45.44,64300.0,39.6631,39.8208,39.6455,39.812,64300.0
2009-02-11 12:10:00,45.44,45.48,45.22,45.26,27200.0,39.812,39.8471,39.6193,39.6543,27200.0
2009-02-11 12:20:00,45.25,45.26,45.21,45.26,26600.0,39.6455,39.6543,39.6105,39.6543,26600.0
2009-02-11 12:30:00,45.24,45.36,45.19,45.35,70400.0,39.6368,39.7419,39.593,39.7332,70400.0
2009-02-11 12:40:00,45.33,45.44,45.31,45.32,75400.0,39.7156,39.812,39.6981,39.7069,75400.0
2009-02-11 12:50:00,45.34,45.34,45.02,45.09,41200.0,39.7244,39.7244,39.444,39.5054,41200.0
2009-02-11 13:00:00,45.08,45.1,44.88,44.9,42200.0,39.4966,39.5141,39.3214,39.3389,42200.0
2009-02-11 13:10:00,44.87,44.9,44.78,44.81,39700.0,39.3126,39.3389,39.2338,39.26,39700.0
2009-02-11 13:20:00,44.81,44.99,44.79,44.99,34400.0,39.26,39.4177,39.2425,39.4177,34400.0
2009-02-11 13:30:00,44.98,45.14,44.94,45.09,57000.0,39.409,39.5492,39.3739,39.5054,57000.0
2009-02-11 13:40:00,45.09,45.16,45.07,45.11,50800.0,39.5054,39.5667,39.4878,39.5229,50800.0
2009-02-11 13:50:00,45.11,45.2,45.06,45.11,47900.0,39.5229,39.6017,39.4791,39.5229,47900.0
2009-02-11 14:00:00,45.11,45.22,45.02,45.22,40600.0,39.5229,39.6193,39.444,39.6193,40600.0
2009-02-11 14:10:00,45.22,45.25,45.04,45.16,45300.0,39.6193,39.6455,39.4616,39.5667,45300.0
2009-02-11 14:20:00,45.14,45.34,45.11,45.31,41600.0,39.5492,39.7244,39.5229,39.6981,41600.0
2009-02-11 14:30:00,45.3,45.44,45.29,45.41,57000.0,39.6894,39.812,39.6806,39.7857,57000.0
2009-02-11 14:40:00,45.4,45.42,45.24,45.26,42400.0,39.777,39.7945,39.6368,39.6543,42400.0
2009-02-11 14:50:00,45.25,45.57,45.25,45.55,78200.0,39.6455,39.9259,39.6455,39.9084,78200.0
2009-02-11 15:00:00,45.53,45.6,45.44,45.52,96900.0,39.8909,39.9522,39.812,39.8821,96900.0
2009-02-11 15:10:00,45.53,45.65,45.5,45.55,125700.0,39.8909,39.996,39.8646,39.9084,125700.0
2009-02-11 15:20:00,45.55,45.58,45.38,45.45,220500.0,39.9084,39.9347,39.7594,39.8208,220500.0
2009-02-11 15:30:00,45.45,45.48,45.23,45.27,72000.0,39.8208,39.8471,39.628,39.6631,72000.0
2009-02-11 15:40:00,45.26,45.42,45.19,45.36,86800.0,39.6543,39.7945,39.593,39.7419,86800.0
2009-02-11 15:50:00,45.37,45.5,45.3,45.5,145300.0,39.7507,39.8646,39.6894,39.8646,145300.0
2009-02-12 09:30:00,44.63,45.08,44.43,44.61,52300.0,39.1023,39.4966,38.9271,39.0848,52300.0
2009-02-12 09:40:00,44.58,44.96,44.54,44.83,66300.0,39.0585,39.3915,39.0235,39.2776,66300.0
2009-02-12 09:50:00,44.82,45.03,44.74,44.96,60800.0,39.2688,39.4528,39.1987,39.3915,60800.0
2009-02-12 10:00:00,44.92,44.93,44.76,44.91,45700.0,39.3564,39.3652,39.2162,39.3477,45700.0
2009-02-12 10:10:00,44.91,45.01,44.79,44.85,50800.0,39.3477,39.4353,39.2425,39.2951,50800.0
2009-02-12 10:20:00,44.84,44.93,44.75,44.86,45800.0,39.2863,39.3652,39.2075,39.3038,45800.0
2009-02-12 10:30:00,44.85,44.91,44.8,44.87,58000.0,39.2951,39.3477,39.2513,39.3126,58000.0
2009-02-12 10:40:00,44.9,44.99,44.74,44.95,68900.0,39.3389,39.4177,39.1987,39.3827,68900.0
2009-02-12 10:50:00,44.96,45.11,44.85,45.06,57600.0,39.3915,39.5229,39.2951,39.4791,57600.0
2009-02-12 11:00:00,45.06,45.44,45.01,45.37,109400.0,39.4791,39.812,39.4353,39.7507,109400.0
2009-02-12 11:10:00,45.37,45.42,44.97,45.0,62900.0,39.7507,39.7945,39.4002,39.4265,62900.0
2009-02-12 11:20:00,45.02,45.2,44.97,45.15,39300.0,39.444,39.6017,39.4002,39.5579,39300.0
2009-02-12 11:30:00,45.15,45.31,45.15,45.21,34000.0,39.5579,39.6981,39.5579,39.6105,34000.0
2009-02-12 11:40:00,45.21,45.41,45.2,45.39,25900.0,39.6105,39.7857,39.6017,39.7682,25900.0
2009-02-12 11:50:00,45.41,45.48,45.31,45.31,26000.0,39.7857,39.8471,39.6981,39.6981,26000.0
2009-02-12 12:00:00,45.3,45.53,45.3,45.43,40200.0,39.6894,39.8909,39.6894,39.8033,40200.0
2009-02-12 12:10:00,45.44,45.53,45.37,45.5,51100.0,39.812,39.8909,39.7507,39.8646,51100.0
2009-02-12 12:20:00,45.5,45.54,45.46,45.48,44200.0,39.8646,39.8996,39.8295,39.8471,44200.0
2009-02-12 12:30:00,45.47,45.5,45.41,45.41,19500.0,39.8383,39.8646,39.7857,39.7857,19500.0
2009-02-12 12:40:00,45.42,45.43,45.37,45.39,17200.0,39.7945,39.8033,39.7507,39.7682,17200.0
2009-02-12 12:50:00,45.37,45.39,45.27,45.27,19400.0,39.7507,39.7682,39.6631,39.6631,19400.0
2009-02-12 13:00:00,45.28,45.3,45.19,45.29,24100.0,39.6718,39.6894,39.593,39.6806,24100.0
2009-02-12 13:10:00,45.31,45.42,45.19,45.23,39000.0,39.6981,39.7945,39.593,39.628,39000.0
2009-02-12 13:20:00,45.23,45.33,45.2,45.25,21200.0,39.628,39.7156,39.6017,39.6455,21200.0
2009-02-12 13:30:00,45.26,45.31,45.18,45.21,23500.0,39.6543,39.6981,39.5842,39.6105,23500.0
2009-02-12 13:40:00,45.2,45.28,45.19,45.26,27000.0,39.6017,39.6718,39.593,39.6543,27000.0
2009-02-12 13:50:00,45.28,45.49,45.28,45.44,29100.0,39.6718,39.8558,39.6718,39.812,29100.0
2009-02-12 14:00:00,45.41,45.41,45.21,45.35,25200.0,39.7857,39.7857,39.6105,39.7332,25200.0
2009-02-12 14:10:00,45.36,45.48,45.29,45.34,37000.0,39.7419,39.8471,39.6806,39.7244,37000.0
2009-02-12 14:20:00,45.33,45.35,45.07,45.1,49900.0,39.7156,39.7332,39.4878,39.5141,49900.0
2009-02-12 14:30:00,45.08,45.16,44.95,44.98,44800.0,39.4966,39.5667,39.3827,39.409,44800.0
2009-02-12 14:40:00,44.98,44.99,44.7,44.8,62200.0,39.409,39.4177,39.1637,39.2513,62200.0
2009-02-12 14:50:00,44.81,44.84,44.72,44.82,47500.0,39.26,39.2863,39.1812,39.2688,47500.0
2009-02-12 15:00:00,44.8,44.82,44.53,44.77,91500.0,39.2513,39.2688,39.0147,39.225,91500.0
2009-02-12 15:10:00,44.77,45.15,44.75,45.14,68400.0,39.225,39.5579,39.2075,39.5492,68400.0
2009-02-12 15:20:00,45.13,45.56,45.03,45.56,111600.0,39.5404,39.9172,39.4528,39.9172,111600.0
2009-02-12 15:30:00,45.57,45.63,45.35,45.4,106000.0,39.9259,39.9785,39.7332,39.777,106000.0
2009-02-12 15:40:00,45.42,45.87,45.42,45.6,147000.0,39.7945,40.1888,39.7945,39.9522,147000.0
2009-02-12 15:50:00,45.59,45.76,45.56,45.74,281500.0,39.9434,40.0924,39.9172,40.0749,281500.0
2009-02-13 09:30:00,45.19,46.0,45.12,45.74,56200.0,39.593,40.3027,39.5316,40.0749,56200.0
2009-02-13 09:40:00,45.72,45.82,45.66,45.7,45300.0,40.0573,40.1449,40.0048,40.0398,45300.0
2009-02-13 09:50:00,45.7,45.93,45.66,45.9,52800.0,40.0398,40.2413,40.0048,40.215,52800.0
2009-02-13 10:00:00,45.89,45.99,45.77,45.81,42700.0,40.2063,40.2939,40.1011,40.1362,42700.0
2009-02-13 10:10:00,45.81,45.95,45.68,45.68,41500.0,40.1362,40.2588,40.0223,40.0223,41500.0
2009-02-13 10:20:00,45.67,45.79,45.64,45.79,54500.0,40.0135,40.1187,39.9872,40.1187,54500.0
2009-02-13 10:30:00,45.79,45.82,45.68,45.69,89900.0,40.1187,40.1449,40.0223,40.031,89900.0
2009-02-13 10:40:00,45.71,45.83,45.7,45.8,54500.0,40.0486,40.1537,40.0398,40.1274,54500.0
2009-02-13 10:50:00,45.8,45.93,45.79,45.86,47800.0,40.1274,40.2413,40.1187,40.18,47800.0
2009-02-13 11:00:00,45.86,46.04,45.8,46.04,40900.0,40.18,40.3377,40.1274,40.3377,40900.0
2009-02-13 11:10:00,46.06,46.14,45.94,46.06,55400.0,40.3552,40.4253,40.2501,40.3552,55400.0
2009-02-13 11:20:00,46.07,46.07,45.93,45.98,26200.0,40.364,40.364,40.2413,40.2851,26200.0
2009-02-13 11:30:00,45.99,46.1,45.98,46.09,24900.0,40.2939,40.3903,40.2851,40.3815,24900.0
2009-02-13 11:40:00,46.08,46.1,45.83,45.86,47200.0,40.3727,40.3903,40.1537,40.18,47200.0
2009-02-13 11:50:00,45.87,45.99,45.86,45.89,27600.0,40.1888,40.2939,40.18,40.2063,27600.0
2009-02-13 12:00:00,45.88,45.95,45.75,45.82,22200.0,40.1975,40.2588,40.0836,40.1449,22200.0
2009-02-13 12:10:00,45.84,45.91,45.75,45.8,27300.0,40.1625,40.2238,40.0836,40.1274,27300.0
2009-02-13 12:20:00,45.79,45.8,45.69,45.78,39900.0,40.1187,40.1274,40.031,40.1099,39900.0
2009-02-13 12:30:00,45.78,45.81,45.67,45.71,19400.0,40.1099,40.1362,40.0135,40.0486,19400.0
2009-02-13 12:40:00,45.69,45.72,45.56,45.6,20600.0,40.031,40.0573,39.9172,39.9522,20600.0
2009-02-13 12:50:00,45.62,45.62,45.43,45.5,17500.0,39.9697,39.9697,39.8033,39.8646,17500.0
2009-02-13 13:00:00,45.5,45.57,45.46,45.53,17000.0,39.8646,39.9259,39.8295,39.8909,17000.0
2009-02-13 13:10:00,45.54,45.63,45.41,45.6,30600.0,39.8996,39.9785,39.7857,39.9522,30600.0
2009-02-13 13:20:00,45.63,45.7,45.56,45.69,21300.0,39.9785,40.0398,39.9172,40.031,21300.0
2009-02-13 13:30:00,45.69,45.74,45.6,45.73,16100.0,40.031,40.0749,39.9522,40.0661,16100.0
2009-02-13 13:40:00,45.71,45.85,45.64,45.85,28000.0,40.0486,40.1712,39.9872,40.1712,28000.0
2009-02-13 13:50:00,45.84,45.89,45.73,45.74,33900.0,40.1625,40.2063,40.0661,40.0749,33900.0
2009-02-13 14:00:00,45.74,45.82,45.59,45.64,35900.0,40.0749,40.1449,39.9434,39.9872,35900.0
2009-02-13 14:10:00,45.65,45.75,45.59,45.71,36600.0,39.996,40.0836,39.9434,40.0486,36600.0
2009-02-13 14:20:00,45.71,45.77,45.64,45.69,71600.0,40.0486,40.1011,39.9872,40.031,71600.0
2009-02-13 14:30:00,45.66,45.71,45.59,45.66,16900.0,40.0048,40.0486,39.9434,40.0048,16900.0
2009-02-13 14:40:00,45.65,45.69,45.57,45.63,24500.0,39.996,40.031,39.9259,39.9785,24500.0
2009-02-13 14:50:00,45.6,45.75,45.57,45.65,37100.0,39.9522,40.0836,39.9259,39.996,37100.0
2009-02-13 15:00:00,45.65,45.7,45.43,45.51,39400.0,39.996,40.0398,39.8033,39.8733,39400.0
2009-02-13 15:10:00,45.54,45.54,45.36,45.43,33400.0,39.8996,39.8996,39.7419,39.8033,33400.0
2009-02-13 15:20:00,45.4,45.6,45.4,45.55,40400.0,39.777,39.9522,39.777,39.9084,40400.0
2009-02-13 15:30:00,45.55,45.66,45.51,45.53,64200.0,39.9084,40.0048,39.8733,39.8909,64200.0
2009-02-13 15:40:00,45.52,45.55,45.43,45.55,151600.0,39.8821,39.9084,39.8033,39.9084,151600.0
2009-02-13 15:50:00,45.54,45.65,45.33,45.33,184700.0,39.8996,39.996,39.7156,39.7156,184700.0
2009-02-17 09:30:00,45.91,45.91,43.02,44.41,128200.0,40.2238,40.2238,37.6917,38.9096,128200.0
2009-02-17 09:40:00,44.45,44.62,44.29,44.49,60400.0,38.9446,39.0936,38.8044,38.9797,60400.0
2009-02-17 09:50:00,44.49,44.66,44.33,44.62,105500.0,38.9797,39.1286,38.8395,39.0936,105500.0
2009-02-17 10:00:00,44.62,44.97,44.6,44.92,75900.0,39.0936,39.4002,39.0761,39.3564,75900.0
2009-02-17 10:10:00,44.92,45.08,44.77,44.81,93700.0,39.3564,39.4966,39.225,39.26,93700.0
2009-02-17 10:20:00,44.81,44.86,44.76,44.81,53600.0,39.26,39.3038,39.2162,39.26,53600.0
2009-02-17 10:30:00,44.81,44.99,44.81,44.95,54200.0,39.26,39.4177,39.26,39.3827,54200.0
2009-02-17 10:40:00,44.95,45.06,44.84,44.98,53800.0,39.3827,39.4791,39.2863,39.409,53800.0
2009-02-17 10:50:00,44.98,45.15,44.89,44.92,138900.0,39.409,39.5579,39.3301,39.3564,138900.0
2009-02-17 11:00:00,44.9,44.94,44.7,44.72,29800.0,39.3389,39.3739,39.1637,39.1812,29800.0
2009-02-17 11:10:00,44.74,44.96,44.73,44.91,44500.0,39.1987,39.3915,39.19,39.3477,44500.0
2009-02-17 11:20:00,44.92,44.98,44.88,44.92,34600.0,39.3564,39.409,39.3214,39.3564,34600.0
2009-02-17 11:30:00,44.92,44.95,44.81,44.88,49700.0,39.3564,39.3827,39.26,39.3214,49700.0
2009-02-17 11:40:00,44.86,44.94,44.78,44.8,39300.0,39.3038,39.3739,39.2338,39.2513,39300.0
2009-02-17 11:50:00,44.8,44.84,44.68,44.81,52000.0,39.2513,39.2863,39.1461,39.26,52000.0
2009-02-17 12:00:00,44.8,44.92,44.8,44.82,93800.0,39.2513,39.3564,39.2513,39.2688,93800.0
2009-02-17 12:10:00,44.82,44.91,44.79,44.87,70800.0,39.2688,39.3477,39.2425,39.3126,70800.0
2009-02-17 12:20:00,44.88,44.92,44.78,44.9,61000.0,39.3214,39.3564,39.2338,39.3389,61000.0
2009-02-17 12:30:00,44.88,44.92,44.86,44.89,96600.0,39.3214,39.3564,39.3038,39.3301,96600.0
2009-02-17 12:40:00,44.9,44.92,44.82,44.84,30900.0,39.3389,39.3564,39.2688,39.2863,30900.0
2009-02-17 12:50:00,44.84,44.87,44.79,44.87,26200.0,39.2863,39.3126,39.2425,39.3126,26200.0
2009-02-17 13:00:00,44.88,44.88,44.73,44.78,23600.0,39.3214,39.3214,39.19,39.2338,23600.0
2009-02-17 13:10:00,44.76,44.87,44.73,44.79,48500.0,39.2162,39.3126,39.19,39.2425,48500.0
2009-02-17 13:20:00,44.81,44.87,44.72,44.85,31700.0,39.26,39.3126,39.1812,39.2951,31700.0
2009-02-17 13:30:00,44.86,44.92,44.78,44.86,44000.0,39.3038,39.3564,39.2338,39.3038,44000.0
2009-02-17 13:40:00,44.86,44.94,44.86,44.89,207500.0,39.3038,39.3739,39.3038,39.3301,207500.0
2009-02-17 13:50:00,44.89,44.93,44.74,44.8,32000.0,39.3301,39.3652,39.1987,39.2513,32000.0
2009-02-17 14:00:00,44.8,44.93,44.78,44.88,83600.0,39.2513,39.3652,39.2338,39.3214,83600.0
2009-02-17 14:10:00,44.89,44.91,44.83,44.89,50700.0,39.3301,39.3477,39.2776,39.3301,50700.0
2009-02-17 14:20:00,44.88,44.9,44.76,44.84,48700.0,39.3214,39.3389,39.2162,39.2863,48700.0
2009-02-17 14:30:00,44.85,44.97,44.81,44.83,167000.0,39.2951,39.4002,39.26,39.2776,167000.0
2009-02-17 14:40:00,44.83,44.83,44.66,44.73,57300.0,39.2776,39.2776,39.1286,39.19,57300.0
2009-02-17 14:50:00,44.73,44.76,44.63,44.74,57800.0,39.19,39.2162,39.1023,39.1987,57800.0
2009-02-17 15:00:00,44.74,44.77,44.66,44.75,78000.0,39.1987,39.225,39.1286,39.2075,78000.0
2009-02-17 15:10:00,44.75,44.76,44.63,44.65,116700.0,39.2075,39.2162,39.1023,39.1199,116700.0
2009-02-17 15:20:00,44.66,44.76,44.58,44.67,153300.0,39.1286,39.2162,39.0585,39.1374,153300.0
2009-02-17 15:30:00,44.66,44.78,44.64,44.75,400000.0,39.1286,39.2338,39.1111,39.2075,400000.0
2009-02-17 15:40:00,44.76,44.76,44.61,44.72,199300.0,39.2162,39.2162,39.0848,39.1812,199300.0
2009-02-17 15:50:00,44.72,44.73,44.39,44.44,189700.0,39.1812,39.19,38.8921,38.9359,189700.0
2009-02-18 09:30:00,45.06,45.24,44.53,44.56,98400.0,39.4791,39.6368,39.0147,39.041,98400.0
2009-02-18 09:40:00,44.56,44.58,44.43,44.52,46800.0,39.041,39.0585,38.9271,39.006,46800.0
2009-02-18 09:50:00,44.51,44.53,44.25,44.27,64900.0,38.9972,39.0147,38.7694,38.7869,64900.0
2009-02-18 10:00:00,44.3,44.42,44.16,44.18,36800.0,38.8132,38.9183,38.6905,38.7081,36800.0
2009-02-18 10:10:00,44.19,44.45,44.12,44.38,45900.0,38.7168,38.9446,38.6555,38.8833,45900.0
2009-02-18 10:20:00,44.39,44.55,44.14,44.17,62400.0,38.8921,39.0322,38.673,38.6993,62400.0
2009-02-18 10:30:00,44.17,44.34,44.11,44.19,157300.0,38.6993,38.8483,38.6467,38.7168,157300.0
2009-02-18 10:40:00,44.2,44.29,44.14,44.17,107600.0,38.7256,38.8044,38.673,38.6993,107600.0
2009-02-18 10:50:00,44.17,44.2,44.1,44.16,90900.0,38.6993,38.7256,38.638,38.6905,90900.0
2009-02-18 11:00:00,44.16,44.17,44.03,44.15,76900.0,38.6905,38.6993,38.5766,38.6818,76900.0
2009-02-18 11:10:00,44.15,44.4,44.13,44.29,68100.0,38.6818,38.9008,38.6643,38.8044,68100.0
2009-02-18 11:20:00,44.29,44.43,44.26,44.39,44300.0,38.8044,38.9271,38.7782,38.8921,44300.0
2009-02-18 11:30:00,44.39,44.41,44.27,44.41,35300.0,38.8921,38.9096,38.7869,38.9096,35300.0
2009-02-18 11:40:00,44.41,44.56,44.24,44.25,49000.0,38.9096,39.041,38.7606,38.7694,49000.0
2009-02-18 11:50:00,44.24,44.31,44.18,44.28,43600.0,38.7606,38.822,38.7081,38.7957,43600.0
2009-02-18 12:00:00,44.28,44.6,44.21,44.6,49700.0,38.7957,39.0761,38.7344,39.0761,49700.0
2009-02-18 12:10:00,44.61,44.66,44.35,44.36,39700.0,39.0848,39.1286,38.857,38.8658,39700.0
2009-02-18 12:20:00,44.36,44.54,44.36,44.5,61100.0,38.8658,39.0235,38.8658,38.9884,61100.0
2009-02-18 12:30:00,44.5,44.61,44.42,44.44,61100.0,38.9884,39.0848,38.9183,38.9359,61100.0
2009-02-18 12:40:00,44.45,44.53,44.44,44.45,44000.0,38.9446,39.0147,38.9359,38.9446,44000.0
2009-02-18 12:50:00,44.44,44.61,44.43,44.54,42400.0,38.9359,39.0848,38.9271,39.0235,42400.0
2009-02-18 13:00:00,44.52,44.67,44.47,44.55,57700.0,39.006,39.1374,38.9622,39.0322,57700.0
2009-02-18 13:10:00,44.55,44.67,44.48,44.48,39900.0,39.0322,39.1374,38.9709,38.9709,39900.0
2009-02-18 13:20:00,44.48,44.68,44.48,44.67,40600.0,38.9709,39.1461,38.9709,39.1374,40600.0
2009-02-18 13:30:00,44.65,44.7,44.49,44.5,47800.0,39.1199,39.1637,38.9797,38.9884,47800.0
2009-02-18 13:40:00,44.5,44.64,44.44,44.63,46300.0,38.9884,39.1111,38.9359,39.1023,46300.0
2009-02-18 13:50:00,44.63,44.7,44.55,44.62,53800.0,39.1023,39.1637,39.0322,39.0936,53800.0
2009-02-18 14:00:00,44.62,44.76,44.5,44.76,59300.0,39.0936,39.2162,38.9884,39.2162,59300.0
2009-02-18 14:10:00,44.75,44.76,44.53,44.62,85100.0,39.2075,39.2162,39.0147,39.0936,85100.0
2009-02-18 14:20:00,44.62,44.82,44.61,44.8,242700.0,39.0936,39.2688,39.0848,39.2513,242700.0
2009-02-18 14:30:00,44.79,44.81,44.61,44.69,93600.0,39.2425,39.26,39.0848,39.1549,93600.0
2009-02-18 14:40:00,44.71,44.78,44.61,44.67,75800.0,39.1724,39.2338,39.0848,39.1374,75800.0
2009-02-18 14:50:00,44.69,44.82,44.63,44.77,155400.0,39.1549,39.2688,39.1023,39.225,155400.0
2009-02-18 15:00:00,44.75,44.8,44.55,44.58,84500.0,39.2075,39.2513,39.0322,39.0585,84500.0
2009-02-18 15:10:00,44.57,44.73,44.54,44.64,92200.0,39.0498,39.19,39.0235,39.1111,92200.0
2009-02-18 15:20:00,44.63,44.72,44.49,44.5,86900.0,39.1023,39.1812,38.9797,38.9884,86900.0
2009-02-18 15:30:00,44.51,44.62,44.49,44.59,83600.0,38.9972,39.0936,38.9797,39.0673,83600.0
2009-02-18 15:40:00,44.59,44.75,44.58,44.59,170000.0,39.0673,39.2075,39.0585,39.0673,170000.0
2009-02-18 15:50:00,44.61,44.64,44.51,44.56,365500.0,39.0848,39.1111,38.9972,39.041,365500.0
2009-02-19 09:30:00,44.97,45.24,44.8,44.9,109700.0,39.4002,39.6368,39.2513,39.3389,109700.0
2009-02-19 09:40:00,44.9,45.08,44.89,44.93,58700.0,39.3389,39.4966,39.3301,39.3652,58700.0
2009-02-19 09:50:00,44.94,45.04,44.91,44.96,62500.0,39.3739,39.4616,39.3477,39.3915,62500.0
2009-02-19 10:00:00,44.97,45.25,44.9,45.24,93000.0,39.4002,39.6455,39.3389,39.6368,93000.0
2009-02-19 10:10:00,45.24,45.28,45.03,45.03,50000.0,39.6368,39.6718,39.4528,39.4528,50000.0
2009-02-19 10:20:00,45.03,45.11,44.88,45.02,83900.0,39.4528,39.5229,39.3214,39.444,83900.0
2009-02-19 10:30:00,45.03,45.22,45.02,45.17,90900.0,39.4528,39.6193,39.444,39.5755,90900.0
2009-02-19 10:40:00,45.18,45.2,45.13,45.16,38200.0,39.5842,39.6017,39.5404,39.5667,38200.0
2009-02-19 10:50:00,45.16,45.2,45.14,45.19,59600.0,39.5667,39.6017,39.5492,39.593,59600.0
2009-02-19 11:00:00,45.19,45.37,45.11,45.35,64000.0,39.593,39.7507,39.5229,39.7332,64000.0
2009-02-19 11:10:00,45.37,45.44,45.35,45.37,48300.0,39.7507,39.812,39.7332,39.7507,48300.0
2009-02-19 11:20:00,45.36,45.39,45.24,45.26,36300.0,39.7419,39.7682,39.6368,39.6543,36300.0
2009-02-19 11:30:00,45.26,45.29,45.2,45.21,24400.0,39.6543,39.6806,39.6017,39.6105,24400.0
2009-02-19 11:40:00,45.23,45.23,45.09,45.17,27300.0,39.628,39.628,39.5054,39.5755,27300.0
2009-02-19 11:50:00,45.17,45.23,45.06,45.1,38500.0,39.5755,39.628,39.4791,39.5141,38500.0
2009-02-19 12:00:00,45.12,45.13,44.99,45.1,25600.0,39.5316,39.5404,39.4177,39.5141,25600.0
2009-02-19 12:10:00,45.12,45.12,45.0,45.02,33600.0,39.5316,39.5316,39.4265,39.444,33600.0
2009-02-19 12:20:00,45.03,45.09,44.96,45.0,39200.0,39.4528,39.5054,39.3915,39.4265,39200.0
2009-02-19 12:30:00,45.0,45.03,44.93,44.96,56300.0,39.4265,39.4528,39.3652,39.3915,56300.0
2009-02-19 12:40:00,44.96,45.04,44.96,44.97,32800.0,39.3915,39.4616,39.3915,39.4002,32800.0
2009-02-19 12:50:00,44.97,45.0,44.9,44.93,32100.0,39.4002,39.4265,39.3389,39.3652,32100.0
2009-02-19 13:00:00,44.94,45.23,44.93,45.22,55500.0,39.3739,39.628,39.3652,39.6193,55500.0
2009-02-19 13:10:00,45.23,45.34,45.22,45.33,47600.0,39.628,39.7244,39.6193,39.7156,47600.0
2009-02-19 13:20:00,45.33,45.46,45.32,45.45,49500.0,39.7156,39.8295,39.7069,39.8208,49500.0
2009-02-19 13:30:00,45.44,45.45,45.28,45.3,48100.0,39.812,39.8208,39.6718,39.6894,48100.0
2009-02-19 13:40:00,45.3,45.3,45.19,45.21,41000.0,39.6894,39.6894,39.593,39.6105,41000.0
2009-02-19 13:50:00,45.2,45.23,45.14,45.23,43800.0,39.6017,39.628,39.5492,39.628,43800.0
2009-02-19 14:00:00,45.22,45.34,45.19,45.33,67300.0,39.6193,39.7244,39.593,39.7156,67300.0
2009-02-19 14:10:00,45.33,45.36,45.15,45.18,58500.0,39.7156,39.7419,39.5579,39.5842,58500.0
2009-02-19 14:20:00,45.17,45.29,45.15,45.24,52900.0,39.5755,39.6806,39.5579,39.6368,52900.0
2009-02-19 14:30:00,45.23,45.23,45.14,45.23,63200.0,39.628,39.628,39.5492,39.628,63200.0
2009-02-19 14:40:00,45.24,45.24,45.06,45.1,71700.0,39.6368,39.6368,39.4791,39.5141,71700.0
2009-02-19 14:50:00,45.1,45.28,45.05,45.17,73800.0,39.5141,39.6718,39.4703,39.5755,73800.0
2009-02-19 15:00:00,45.16,45.27,45.11,45.12,65700.0,39.5667,39.6631,39.5229,39.5316,65700.0
2009-02-19 15:10:00,45.13,45.15,44.97,45.02,93700.0,39.5404,39.5579,39.4002,39.444,93700.0
2009-02-19 15:20:00,45.03,45.23,44.99,45.15,108700.0,39.4528,39.628,39.4177,39.5579,108700.0
2009-02-19 15:30:00,45.15,45.19,44.83,44.83,101300.0,39.5579,39.593,39.2776,39.2776,101300.0
2009-02-19 15:40:00,44.83,45.13,44.78,45.07,140600.0,39.2776,39.5404,39.2338,39.4878,140600.0
2009-02-19 15:50:00,45.06,45.08,44.89,44.95,190100.0,39.4791,39.4966,39.3301,39.3827,190100.0
2009-02-20 09:30:00,44.35,45.6,43.91,44.43,250900.0,38.857,39.9522,38.4715,38.9271,250900.0
2009-02-20 09:40:00,44.42,44.85,44.35,44.81,76500.0,38.9183,39.2951,38.857,39.26,76500.0
2009-02-20 09:50:00,44.81,45.1,44.81,45.05,64900.0,39.26,39.5141,39.26,39.4703,64900.0
2009-02-20 10:00:00,45.06,45.2,44.77,45.15,66300.0,39.4791,39.6017,39.225,39.5579,66300.0
2009-02-20 10:10:00,45.17,45.2,44.82,44.99,52200.0,39.5755,39.6017,39.2688,39.4177,52200.0
2009-02-20 10:20:00,45.0,45.22,44.92,45.2,56900.0,39.4265,39.6193,39.3564,39.6017,56900.0
2009-02-20 10:30:00,45.22,45.22,44.96,44.99,68800.0,39.6193,39.6193,39.3915,39.4177,68800.0
2009-02-20 10:40:00,45.0,45.14,44.95,44.99,44100.0,39.4265,39.5492,39.3827,39.4177,44100.0
2009-02-20 10:50:00,44.98,44.98,44.71,44.91,48900.0,39.409,39.409,39.1724,39.3477,48900.0
2009-02-20 11:00:00,44.9,45.0,44.8,44.84,53000.0,39.3389,39.4265,39.2513,39.2863,53000.0
2009-02-20 11:10:00,44.85,44.92,44.69,44.7,54500.0,39.2951,39.3564,39.1549,39.1637,54500.0
2009-02-20 11:20:00,44.7,44.73,44.49,44.5,67600.0,39.1637,39.19,38.9797,38.9884,67600.0
2009-02-20 11:30:00,44.5,44.52,44.33,44.51,65600.0,38.9884,39.006,38.8395,38.9972,65600.0
2009-02-20 11:40:00,44.51,44.54,44.42,44.5,47100.0,38.9972,39.0235,38.9183,38.9884,47100.0
2009-02-20 11:50:00,44.51,44.56,44.43,44.55,33200.0,38.9972,39.041,38.9271,39.0322,33200.0
2009-02-20 12:00:00,44.55,44.65,44.41,44.63,63100.0,39.0322,39.1199,38.9096,39.1023,63100.0
2009-02-20 12:10:00,44.64,44.75,44.46,44.54,69400.0,39.1111,39.2075,38.9534,39.0235,69400.0
2009-02-20 12:20:00,44.54,44.69,44.51,44.69,33000.0,39.0235,39.1549,38.9972,39.1549,33000.0
2009-02-20 12:30:00,44.67,44.81,44.64,44.81,37300.0,39.1374,39.26,39.1111,39.26,37300.0
2009-02-20 12:40:00,44.81,44.82,44.6,44.65,79500.0,39.26,39.2688,39.0761,39.1199,79500.0
2009-02-20 12:50:00,44.63,44.75,44.59,44.64,44600.0,39.1023,39.2075,39.0673,39.1111,44600.0
2009-02-20 13:00:00,44.64,44.69,44.46,44.54,36800.0,39.1111,39.1549,38.9534,39.0235,36800.0
2009-02-20 13:10:00,44.54,44.54,44.29,44.36,49600.0,39.0235,39.0235,38.8044,38.8658,49600.0
2009-02-20 13:20:00,44.37,44.59,44.35,44.56,36700.0,38.8745,39.0673,38.857,39.041,36700.0
2009-02-20 13:30:00,44.56,44.64,44.51,44.63,48100.0,39.041,39.1111,38.9972,39.1023,48100.0
2009-02-20 13:40:00,44.63,44.8,44.62,44.65,42100.0,39.1023,39.2513,39.0936,39.1199,42100.0
2009-02-20 13:50:00,44.66,44.84,44.65,44.78,45000.0,39.1286,39.2863,39.1199,39.2338,45000.0
2009-02-20 14:00:00,44.78,44.78,44.52,44.57,77200.0,39.2338,39.2338,39.006,39.0498,77200.0
2009-02-20 14:10:00,44.57,44.98,44.55,44.86,69700.0,39.0498,39.409,39.0322,39.3038,69700.0
2009-02-20 14:20:00,44.85,45.25,44.8,44.93,88900.0,39.2951,39.6455,39.2513,39.3652,88900.0
2009-02-20 14:30:00,44.94,45.17,44.9,45.12,99500.0,39.3739,39.5755,39.3389,39.5316,99500.0
2009-02-20 14:40:00,45.13,45.19,44.9,45.08,91100.0,39.5404,39.593,39.3389,39.4966,91100.0
2009-02-20 14:50:00,45.08,45.2,44.8,44.83,90300.0,39.4966,39.6017,39.2513,39.2776,90300.0
2009-02-20 15:00:00,44.82,44.91,44.68,44.79,101000.0,39.2688,39.3477,39.1461,39.2425,101000.0
2009-02-20 15:10:00,44.77,44.93,44.63,44.86,83500.0,39.225,39.3652,39.1023,39.3038,83500.0
2009-02-20 15:20:00,44.86,44.95,44.8,44.82,104600.0,39.3038,39.3827,39.2513,39.2688,104600.0
2009-02-20 15:30:00,44.82,45.03,44.78,44.98,139400.0,39.2688,39.4528,39.2338,39.409,139400.0
2009-02-20 15:40:00,44.98,45.02,44.85,44.91,179500.0,39.409,39.444,39.2951,39.3477,179500.0
2009-02-20 15:50:00,44.92,45.07,44.88,44.97,305800.0,39.3564,39.4878,39.3214,39.4002,305800.0
2009-02-23 09:30:00,45.51,45.51,44.92,45.1,93800.0,39.8733,39.8733,39.3564,39.5141,93800.0
2009-02-23 09:40:00,45.07,45.08,44.57,44.58,73900.0,39.4878,39.4966,39.0498,39.0585,73900.0
2009-02-23 09:50:00,44.58,44.62,44.45,44.56,68000.0,39.0585,39.0936,38.9446,39.041,68000.0
2009-02-23 10:00:00,44.58,44.7,44.51,44.66,88300.0,39.0585,39.1637,38.9972,39.1286,88300.0
2009-02-23 10:10:00,44.66,44.69,44.51,44.65,73600.0,39.1286,39.1549,38.9972,39.1199,73600.0
2009-02-23 10:20:00,44.65,44.83,44.59,44.82,55500.0,39.1199,39.2776,39.0673,39.2688,55500.0
2009-02-23 10:30:00,44.82,44.87,44.63,44.74,75500.0,39.2688,39.3126,39.1023,39.1987,75500.0
2009-02-23 10:40:00,44.73,44.75,44.55,44.56,70700.0,39.19,39.2075,39.0322,39.041,70700.0
2009-02-23 10:50:00,44.55,44.57,44.19,44.22,53600.0,39.0322,39.0498,38.7168,38.7431,53600.0
2009-02-23 11:00:00,44.21,44.26,44.19,44.23,37200.0,38.7344,38.7782,38.7168,38.7519,37200.0
2009-02-23 11:10:00,44.23,44.36,44.21,44.21,49700.0,38.7519,38.8658,38.7344,38.7344,49700.0
2009-02-23 11:20:00,44.21,44.28,44.16,44.19,34900.0,38.7344,38.7957,38.6905,38.7168,34900.0
2009-02-23 11:30:00,44.19,44.19,44.01,44.15,40800.0,38.7168,38.7168,38.5591,38.6818,40800.0
2009-02-23 11:40:00,44.12,44.21,44.12,44.17,38800.0,38.6555,38.7344,38.6555,38.6993,38800.0
2009-02-23 11:50:00,44.18,44.23,44.1,44.16,36000.0,38.7081,38.7519,38.638,38.6905,36000.0
2009-02-23 12:00:00,44.15,44.17,44.09,44.1,34500.0,38.6818,38.6993,38.6292,38.638,34500.0
2009-02-23 12:10:00,44.09,44.19,44.04,44.08,42700.0,38.6292,38.7168,38.5854,38.6205,42700.0
2009-02-23 12:20:00,44.07,44.16,44.05,44.15,42800.0,38.6117,38.6905,38.5942,38.6818,42800.0
2009-02-23 12:30:00,44.15,44.15,44.01,44.01,38500.0,38.6818,38.6818,38.5591,38.5591,38500.0
2009-02-23 12:40:00,44.01,44.01,43.84,43.84,49600.0,38.5591,38.5591,38.4102,38.4102,49600.0
2009-02-23 12:50:00,43.85,43.88,43.76,43.77,51500.0,38.4189,38.4452,38.3401,38.3489,51500.0
2009-02-23 13:00:00,43.76,43.95,43.75,43.95,50400.0,38.3401,38.5066,38.3313,38.5066,50400.0
2009-02-23 13:10:00,43.95,44.0,43.91,43.98,36600.0,38.5066,38.5504,38.4715,38.5328,36600.0
2009-02-23 13:20:00,43.98,44.04,43.97,43.98,45900.0,38.5328,38.5854,38.5241,38.5328,45900.0
2009-02-23 13:30:00,43.98,44.05,43.95,44.04,68300.0,38.5328,38.5942,38.5066,38.5854,68300.0
2009-02-23 13:40:00,44.04,44.22,44.04,44.09,70800.0,38.5854,38.7431,38.5854,38.6292,70800.0
2009-02-23 13:50:00,44.09,44.1,43.82,43.84,58900.0,38.6292,38.638,38.3927,38.4102,58900.0
2009-02-23 14:00:00,43.84,43.92,43.76,43.85,51900.0,38.4102,38.4803,38.3401,38.4189,51900.0
2009-02-23 14:10:00,43.85,44.0,43.81,43.98,60000.0,38.4189,38.5504,38.3839,38.5328,60000.0
2009-02-23 14:20:00,43.97,44.01,43.95,43.96,63000.0,38.5241,38.5591,38.5066,38.5153,63000.0
2009-02-23 14:30:00,43.96,44.0,43.84,43.97,66400.0,38.5153,38.5504,38.4102,38.5241,66400.0
2009-02-23 14:40:00,43.97,43.99,43.75,43.77,58900.0,38.5241,38.5416,38.3313,38.3489,58900.0
2009-02-23 14:50:00,43.76,43.81,43.54,43.56,67700.0,38.3401,38.3839,38.1473,38.1649,67700.0
2009-02-23 15:00:00,43.56,43.83,43.55,43.76,62100.0,38.1649,38.4014,38.1561,38.3401,62100.0
2009-02-23 15:10:00,43.76,43.87,43.69,43.74,61100.0,38.3401,38.4365,38.2788,38.3226,61100.0
2009-02-23 15:20:00,43.75,43.77,43.54,43.69,90700.0,38.3313,38.3489,38.1473,38.2788,90700.0
2009-02-23 15:30:00,43.68,43.85,43.67,43.8,123900.0,38.27,38.4189,38.2612,38.3751,123900.0
2009-02-23 15:40:00,43.78,43.87,43.65,43.67,150600.0,38.3576,38.4365,38.2437,38.2612,150600.0
2009-02-23 15:50:00,43.66,43.73,43.54,43.61,199600.0,38.2525,38.3138,38.1473,38.2087,199600.0
2009-02-24 09:30:00,43.85,44.22,43.6,43.82,80100.0,38.4189,38.7431,38.1999,38.3927,80100.0
2009-02-24 09:40:00,43.83,44.15,43.75,44.13,36500.0,38.4014,38.6818,38.3313,38.6643,36500.0
2009-02-24 09:50:00,44.14,44.38,44.12,44.32,59900.0,38.673,38.8833,38.6555,38.8307,59900.0
2009-02-24 10:00:00,44.31,44.31,43.91,44.02,94300.0,38.822,38.822,38.4715,38.5679,94300.0
2009-02-24 10:10:00,44.03,44.17,43.93,44.0,48600.0,38.5766,38.6993,38.489,38.5504,48600.0
2009-02-24 10:20:00,44.01,44.05,43.87,44.04,47100.0,38.5591,38.5942,38.4365,38.5854,47100.0
2009-02-24 10:30:00,44.04,44.25,44.04,44.21,64100.0,38.5854,38.7694,38.5854,38.7344,64100.0
2009-02-24 10:40:00,44.19,44.57,44.15,44.44,70300.0,38.7168,39.0498,38.6818,38.9359,70300.0
2009-02-24 10:50:00,44.44,44.47,44.33,44.4,55700.0,38.9359,38.9622,38.8395,38.9008,55700.0
2009-02-24 11:00:00,44.4,44.4,44.32,44.32,56400.0,38.9008,38.9008,38.8307,38.8307,56400.0
2009-02-24 11:10:00,44.32,44.48,44.28,44.41,92800.0,38.8307,38.9709,38.7957,38.9096,92800.0
2009-02-24 11:20:00,44.4,44.59,44.4,44.55,55200.0,38.9008,39.0673,38.9008,39.0322,55200.0
2009-02-24 11:30:00,44.56,44.56,44.39,44.4,41400.0,39.041,39.041,38.8921,38.9008,41400.0
2009-02-24 11:40:00,44.4,44.5,44.26,44.26,36100.0,38.9008,38.9884,38.7782,38.7782,36100.0
2009-02-24 11:50:00,44.27,44.45,44.27,44.38,36700.0,38.7869,38.9446,38.7869,38.8833,36700.0
2009-02-24 12:00:00,44.39,44.51,44.32,44.35,54700.0,38.8921,38.9972,38.8307,38.857,54700.0
2009-02-24 12:10:00,44.35,44.35,44.13,44.17,49400.0,38.857,38.857,38.6643,38.6993,49400.0
2009-02-24 12:20:00,44.17,44.22,44.09,44.15,52400.0,38.6993,38.7431,38.6292,38.6818,52400.0
2009-02-24 12:30:00,44.15,44.34,44.15,44.21,60300.0,38.6818,38.8483,38.6818,38.7344,60300.0
2009-02-24 12:40:00,44.2,44.41,44.2,44.35,49400.0,38.7256,38.9096,38.7256,38.857,49400.0
2009-02-24 12:50:00,44.38,44.4,44.28,44.28,52500.0,38.8833,38.9008,38.7957,38.7957,52500.0
2009-02-24 13:00:00,44.28,44.39,44.23,44.33,49300.0,38.7957,38.8921,38.7519,38.8395,49300.0
2009-02-24 13:10:00,44.33,44.33,44.1,44.1,43000.0,38.8395,38.8395,38.638,38.638,43000.0
2009-02-24 13:20:00,44.1,44.49,44.1,44.4,83300.0,38.638,38.9797,38.638,38.9008,83300.0
2009-02-24 13:30:00,44.38,44.5,44.37,44.43,91000.0,38.8833,38.9884,38.8745,38.9271,91000.0
2009-02-24 13:40:00,44.43,44.49,44.29,44.34,77600.0,38.9271,38.9797,38.8044,38.8483,77600.0
2009-02-24 13:50:00,44.35,44.57,44.34,44.54,70600.0,38.857,39.0498,38.8483,39.0235,70600.0
2009-02-24 14:00:00,44.53,44.64,44.47,44.61,93800.0,39.0147,39.1111,38.9622,39.0848,93800.0
2009-02-24 14:10:00,44.6,44.91,44.57,44.85,103500.0,39.0761,39.3477,39.0498,39.2951,103500.0
2009-02-24 14:20:00,44.83,44.95,44.8,44.83,60700.0,39.2776,39.3827,39.2513,39.2776,60700.0
2009-02-24 14:30:00,44.83,44.86,44.69,44.83,68900.0,39.2776,39.3038,39.1549,39.2776,68900.0
2009-02-24 14:40:00,44.82,44.85,44.65,44.78,49400.0,39.2688,39.2951,39.1199,39.2338,49400.0
2009-02-24 14:50:00,44.78,44.86,44.65,44.8,70300.0,39.2338,39.3038,39.1199,39.2513,70300.0
2009-02-24 15:00:00,44.79,44.93,44.74,44.93,73900.0,39.2425,39.3652,39.1987,39.3652,73900.0
2009-02-24 15:10:00,44.92,45.0,44.92,44.98,56700.0,39.3564,39.4265,39.3564,39.409,56700.0
2009-02-24 15:20:00,44.98,45.05,44.9,44.94,92900.0,39.409,39.4703,39.3389,39.3739,92900.0
2009-02-24 15:30:00,44.92,44.98,44.78,44.97,87100.0,39.3564,39.409,39.2338,39.4002,87100.0
2009-02-24 15:40:00,44.96,45.12,44.95,45.1,168900.0,39.3915,39.5316,39.3827,39.5141,168900.0
2009-02-24 15:50:00,45.1,45.11,44.8,44.82,213000.0,39.5141,39.5229,39.2513,39.2688,213000.0
2009-02-25 09:30:00,44.79,45.0,44.48,44.52,75100.0,39.2425,39.4265,38.9709,39.006,75100.0
2009-02-25 09:40:00,44.51,44.74,44.51,44.69,55100.0,38.9972,39.1987,38.9972,39.1549,55100.0
2009-02-25 09:50:00,44.71,44.79,44.53,44.54,52100.0,39.1724,39.2425,39.0147,39.0235,52100.0
2009-02-25 10:00:00,44.53,44.54,44.06,44.1,110000.0,39.0147,39.0235,38.6029,38.638,110000.0
2009-02-25 10:10:00,44.1,44.13,44.0,44.03,67000.0,38.638,38.6643,38.5504,38.5766,67000.0
2009-02-25 10:20:00,44.03,44.35,44.03,44.29,49500.0,38.5766,38.857,38.5766,38.8044,49500.0
2009-02-25 10:30:00,44.33,44.33,44.17,44.29,55100.0,38.8395,38.8395,38.6993,38.8044,55100.0
2009-02-25 10:40:00,44.31,44.35,44.09,44.15,50600.0,38.822,38.857,38.6292,38.6818,50600.0
2009-02-25 10:50:00,44.15,44.22,44.06,44.06,48000.0,38.6818,38.7431,38.6029,38.6029,48000.0
2009-02-25 11:00:00,44.07,44.19,44.01,44.12,51400.0,38.6117,38.7168,38.5591,38.6555,51400.0
2009-02-25 11:10:00,44.12,44.28,44.12,44.21,43900.0,38.6555,38.7957,38.6555,38.7344,43900.0
2009-02-25 11:20:00,44.22,44.26,44.13,44.18,60600.0,38.7431,38.7782,38.6643,38.7081,60600.0
2009-02-25 11:30:00,44.18,44.25,44.1,44.12,42200.0,38.7081,38.7694,38.638,38.6555,42200.0
2009-02-25 11:40:00,44.1,44.22,44.06,44.18,68000.0,38.638,38.7431,38.6029,38.7081,68000.0
2009-02-25 11:50:00,44.18,44.27,43.81,43.89,58200.0,38.7081,38.7869,38.3839,38.454,58200.0
2009-02-25 12:00:00,43.87,43.95,43.73,43.8,44200.0,38.4365,38.5066,38.3138,38.3751,44200.0
2009-02-25 12:10:00,43.8,43.81,43.63,43.76,63400.0,38.3751,38.3839,38.2262,38.3401,63400.0
2009-02-25 12:20:00,43.74,43.81,43.66,43.66,45200.0,38.3226,38.3839,38.2525,38.2525,45200.0
2009-02-25 12:30:00,43.67,43.87,43.66,43.84,35200.0,38.2612,38.4365,38.2525,38.4102,35200.0
2009-02-25 12:40:00,43.84,43.87,43.7,43.78,37200.0,38.4102,38.4365,38.2875,38.3576,37200.0
2009-02-25 12:50:00,43.79,43.86,43.69,43.76,39400.0,38.3664,38.4277,38.2788,38.3401,39400.0
2009-02-25 13:00:00,43.78,43.96,43.73,43.93,57300.0,38.3576,38.5153,38.3138,38.489,57300.0
2009-02-25 13:10:00,43.96,44.02,43.91,43.93,76900.0,38.5153,38.5679,38.4715,38.489,76900.0
2009-02-25 13:20:00,43.93,43.93,43.76,43.89,28300.0,38.489,38.489,38.3401,38.454,28300.0
2009-02-25 13:30:00,43.9,44.09,43.87,44.06,34500.0,38.4628,38.6292,38.4365,38.6029,34500.0
2009-02-25 13:40:00,44.06,44.14,43.96,44.03,63500.0,38.6029,38.673,38.5153,38.5766,63500.0
2009-02-25 13:50:00,44.03,44.12,43.96,44.08,78500.0,38.5766,38.6555,38.5153,38.6205,78500.0
2009-02-25 14:00:00,44.1,44.11,43.66,43.72,105600.0,38.638,38.6467,38.2525,38.305,105600.0
2009-02-25 14:10:00,43.75,43.87,43.56,43.6,93500.0,38.3313,38.4365,38.1649,38.1999,93500.0
2009-02-25 14:20:00,43.59,43.97,43.52,43.97,69100.0,38.1911,38.5241,38.1298,38.5241,69100.0
2009-02-25 14:30:00,43.98,44.1,43.88,44.05,69900.0,38.5328,38.638,38.4452,38.5942,69900.0
2009-02-25 14:40:00,44.05,44.23,44.03,44.16,53900.0,38.5942,38.7519,38.5766,38.6905,53900.0
2009-02-25 14:50:00,44.14,44.26,44.08,44.15,49400.0,38.673,38.7782,38.6205,38.6818,49400.0
2009-02-25 15:00:00,44.15,44.42,44.07,44.3,74800.0,38.6818,38.9183,38.6117,38.8132,74800.0
2009-02-25 15:10:00,44.3,44.45,44.18,44.39,138100.0,38.8132,38.9446,38.7081,38.8921,138100.0
2009-02-25 15:20:00,44.39,44.48,44.32,44.32,141500.0,38.8921,38.9709,38.8307,38.8307,141500.0
2009-02-25 15:30:00,44.33,44.4,44.17,44.25,172400.0,38.8395,38.9008,38.6993,38.7694,172400.0
2009-02-25 15:40:00,44.25,44.25,43.92,43.93,186800.0,38.7694,38.7694,38.4803,38.489,186800.0
2009-02-25 15:50:00,43.93,44.03,43.7,43.7,191000.0,38.489,38.5766,38.2875,38.2875,191000.0
2009-02-26 09:30:00,44.13,44.21,43.53,43.64,55100.0,38.777,38.8473,38.2498,38.3465,55100.0
2009-02-26 09:40:00,43.64,43.64,43.32,43.35,100500.0,38.3465,38.3465,38.0653,38.0917,100500.0
2009-02-26 09:50:00,43.33,43.44,43.19,43.35,73600.0,38.0741,38.1707,37.9511,38.0917,73600.0
2009-02-26 10:00:00,43.34,43.54,43.12,43.17,151400.0,38.0829,38.2586,37.8896,37.9335,151400.0
2009-02-26 10:10:00,43.14,43.14,42.77,42.93,108800.0,37.9071,37.9071,37.582,37.7226,108800.0
2009-02-26 10:20:00,42.94,43.13,42.89,43.0,105600.0,37.7314,37.8983,37.6875,37.7841,105600.0
2009-02-26 10:30:00,43.0,43.25,42.89,43.22,106000.0,37.7841,38.0038,37.6875,37.9774,106000.0
2009-02-26 10:40:00,43.24,43.31,43.19,43.2,78200.0,37.995,38.0565,37.9511,37.9599,78200.0
2009-02-26 10:50:00,43.21,43.26,43.06,43.19,66900.0,37.9686,38.0126,37.8368,37.9511,66900.0
2009-02-26 11:00:00,43.21,43.21,43.05,43.05,85100.0,37.9686,37.9686,37.828,37.828,85100.0
2009-02-26 11:10:00,43.06,43.13,42.95,43.08,59000.0,37.8368,37.8983,37.7402,37.8544,59000.0
2009-02-26 11:20:00,43.1,43.11,42.77,42.78,84900.0,37.872,37.8808,37.582,37.5908,84900.0
2009-02-26 11:30:00,42.78,42.8,42.48,42.51,157000.0,37.5908,37.6084,37.3272,37.3535,157000.0
2009-02-26 11:40:00,42.51,42.53,42.08,42.15,158300.0,37.3535,37.3711,36.9757,37.0372,158300.0
2009-02-26 11:50:00,42.16,42.17,41.84,41.88,186600.0,37.046,37.0548,36.7648,36.8,186600.0
2009-02-26 12:00:00,41.89,41.92,41.6,41.74,243800.0,36.8088,36.8351,36.5539,36.6769,243800.0
2009-02-26 12:10:00,41.73,41.76,41.56,41.65,97900.0,36.6682,36.6945,36.5188,36.5979,97900.0
2009-02-26 12:20:00,41.66,41.7,41.23,41.24,131400.0,36.6067,36.6418,36.2288,36.2376,131400.0
2009-02-26 12:30:00,41.24,41.47,41.07,41.42,222900.0,36.2376,36.4397,36.0882,36.3958,222900.0
2009-02-26 12:40:00,41.4,41.5,41.39,41.49,47800.0,36.3782,36.4661,36.3694,36.4573,47800.0
2009-02-26 12:50:00,41.49,41.53,41.38,41.42,112200.0,36.4573,36.4924,36.3606,36.3958,112200.0
2009-02-26 13:00:00,41.42,41.42,41.13,41.14,105200.0,36.3958,36.3958,36.1409,36.1497,105200.0
2009-02-26 13:10:00,41.14,41.15,40.78,40.79,180800.0,36.1497,36.1585,35.8334,35.8422,180800.0
2009-02-26 13:20:00,40.8,41.0,40.77,40.97,107600.0,35.851,36.0267,35.8246,36.0004,107600.0
2009-02-26 13:30:00,40.97,41.09,40.88,41.07,59100.0,36.0004,36.1058,35.9213,36.0882,59100.0
2009-02-26 13:40:00,41.07,41.18,41.06,41.16,102300.0,36.0882,36.1849,36.0794,36.1673,102300.0
2009-02-26 13:50:00,41.16,41.39,41.15,41.37,90800.0,36.1673,36.3694,36.1585,36.3518,90800.0
2009-02-26 14:00:00,41.36,41.49,41.3,41.42,104800.0,36.343,36.4573,36.2903,36.3958,104800.0
2009-02-26 14:10:00,41.43,41.64,41.42,41.59,97300.0,36.4046,36.5891,36.3958,36.5451,97300.0
2009-02-26 14:20:00,41.6,41.74,41.59,41.74,103400.0,36.5539,36.6769,36.5451,36.6769,103400.0
2009-02-26 14:30:00,41.73,41.77,41.62,41.74,144700.0,36.6682,36.7033,36.5715,36.6769,144700.0
2009-02-26 14:40:00,41.74,41.83,41.67,41.8,126000.0,36.6769,36.756,36.6154,36.7297,126000.0
2009-02-26 14:50:00,41.8,41.81,41.42,41.58,156300.0,36.7297,36.7385,36.3958,36.5364,156300.0
2009-02-26 15:00:00,41.57,41.67,41.4,41.65,151700.0,36.5276,36.6154,36.3782,36.5979,151700.0
2009-02-26 15:10:00,41.65,41.66,41.34,41.39,147300.0,36.5979,36.6067,36.3255,36.3694,147300.0
2009-02-26 15:20:00,41.39,41.43,41.29,41.4,94800.0,36.3694,36.4046,36.2815,36.3782,94800.0
2009-02-26 15:30:00,41.39,41.55,41.32,41.51,147000.0,36.3694,36.51,36.3079,36.4748,147000.0
2009-02-26 15:40:00,41.5,41.64,41.32,41.44,274200.0,36.4661,36.5891,36.3079,36.4133,274200.0
2009-02-26 15:50:00,41.44,41.45,41.14,41.16,305600.0,36.4133,36.4221,36.1497,36.1673,305600.0
2009-02-27 09:30:00,40.16,41.16,40.16,40.76,217800.0,35.2886,36.1673,35.2886,35.8158,217800.0
2009-02-27 09:40:00,40.76,40.85,40.32,40.52,175300.0,35.8158,35.8949,35.4292,35.6049,175300.0
2009-02-27 09:50:00,40.52,40.96,40.5,40.9,103400.0,35.6049,35.9916,35.5874,35.9388,103400.0
2009-02-27 10:00:00,40.9,41.0,40.86,40.87,99100.0,35.9388,36.0267,35.9037,35.9125,99100.0
2009-02-27 10:10:00,40.87,40.88,40.57,40.66,89400.0,35.9125,35.9213,35.6489,35.728,89400.0
2009-02-27 10:20:00,40.68,41.05,40.66,41.03,167200.0,35.7455,36.0706,35.728,36.0531,167200.0
2009-02-27 10:30:00,41.03,41.2,41.0,41.2,147900.0,36.0531,36.2025,36.0267,36.2025,147900.0
2009-02-27 10:40:00,41.2,41.6,41.19,41.56,121800.0,36.2025,36.5539,36.1937,36.5188,121800.0
2009-02-27 10:50:00,41.56,41.65,41.51,41.58,98000.0,36.5188,36.5979,36.4748,36.5364,98000.0
2009-02-27 11:00:00,41.57,41.67,41.52,41.6,179600.0,36.5276,36.6154,36.4836,36.5539,179600.0
2009-02-27 11:10:00,41.59,41.6,41.48,41.57,140100.0,36.5451,36.5539,36.4485,36.5276,140100.0
2009-02-27 11:20:00,41.57,41.8,41.51,41.79,120900.0,36.5276,36.7297,36.4748,36.7209,120900.0
2009-02-27 11:30:00,41.79,41.87,41.55,41.59,90300.0,36.7209,36.7912,36.51,36.5451,90300.0
2009-02-27 11:40:00,41.58,41.77,41.55,41.7,103900.0,36.5364,36.7033,36.51,36.6418,103900.0
2009-02-27 11:50:00,41.7,41.78,41.56,41.78,84000.0,36.6418,36.7121,36.5188,36.7121,84000.0
2009-02-27 12:00:00,41.78,41.9,41.73,41.89,64400.0,36.7121,36.8175,36.6682,36.8088,64400.0
2009-02-27 12:10:00,41.88,41.92,41.82,41.83,118900.0,36.8,36.8351,36.7472,36.756,118900.0
2009-02-27 12:20:00,41.82,41.83,41.68,41.71,41700.0,36.7472,36.756,36.6242,36.6506,41700.0
2009-02-27 12:30:00,41.7,41.73,41.51,41.51,50700.0,36.6418,36.6682,36.4748,36.4748,50700.0
2009-02-27 12:40:00,41.51,41.58,41.46,41.56,28600.0,36.4748,36.5364,36.4309,36.5188,28600.0
2009-02-27 12:50:00,41.55,41.75,41.53,41.73,59800.0,36.51,36.6857,36.4924,36.6682,59800.0
2009-02-27 13:00:00,41.73,41.89,41.69,41.73,73100.0,36.6682,36.8088,36.633,36.6682,73100.0
2009-02-27 13:10:00,41.73,41.74,41.5,41.58,36700.0,36.6682,36.6769,36.4661,36.5364,36700.0
2009-02-27 13:20:00,41.6,41.66,41.52,41.62,42400.0,36.5539,36.6067,36.4836,36.5715,42400.0
2009-02-27 13:30:00,41.62,41.75,41.25,41.38,84300.0,36.5715,36.6857,36.2464,36.3606,84300.0
2009-02-27 13:40:00,41.37,41.51,41.26,41.51,66700.0,36.3518,36.4748,36.2552,36.4748,66700.0
2009-02-27 13:50:00,41.51,41.66,41.41,41.6,78100.0,36.4748,36.6067,36.387,36.5539,78100.0
2009-02-27 14:00:00,41.59,41.76,41.54,41.59,68200.0,36.5451,36.6945,36.5012,36.5451,68200.0
2009-02-27 14:10:00,41.6,41.67,41.5,41.62,76800.0,36.5539,36.6154,36.4661,36.5715,76800.0
2009-02-27 14:20:00,41.6,41.62,41.36,41.38,83500.0,36.5539,36.5715,36.343,36.3606,83500.0
2009-02-27 14:30:00,41.4,41.45,41.32,41.35,61100.0,36.3782,36.4221,36.3079,36.3343,61100.0
2009-02-27 14:40:00,41.35,41.53,41.34,41.52,82800.0,36.3343,36.4924,36.3255,36.4836,82800.0
2009-02-27 14:50:00,41.52,41.62,41.51,41.58,91400.0,36.4836,36.5715,36.4748,36.5364,91400.0
2009-02-27 15:00:00,41.56,41.56,41.31,41.33,100700.0,36.5188,36.5188,36.2991,36.3167,100700.0
2009-02-27 15:10:00,41.35,41.35,41.04,41.11,131600.0,36.3343,36.3343,36.0619,36.1234,131600.0
2009-02-27 15:20:00,41.1,41.22,41.04,41.09,115700.0,36.1146,36.22,36.0619,36.1058,115700.0
2009-02-27 15:30:00,41.08,41.27,41.06,41.16,231600.0,36.097,36.264,36.0794,36.1673,231600.0
2009-02-27 15:40:00,41.16,41.38,41.15,41.31,240000.0,36.1673,36.3606,36.1585,36.2991,240000.0
2009-02-27 15:50:00,41.32,41.33,40.98,41.02,312500.0,36.3079,36.3167,36.0091,36.0443,312500.0
2009-03-02 09:30:00,40.45,40.79,40.22,40.33,39900.0,35.5434,35.8422,35.3413,35.438,39900.0
2009-03-02 09:40:00,40.33,40.53,40.27,40.52,67100.0,35.438,35.6137,35.3853,35.6049,67100.0
2009-03-02 09:50:00,40.51,40.8,40.5,40.74,83800.0,35.5961,35.851,35.5874,35.7982,83800.0
2009-03-02 10:00:00,40.75,41.15,40.74,41.15,94600.0,35.807,36.1585,35.7982,36.1585,94600.0
2009-03-02 10:10:00,41.16,41.31,41.11,41.2,113800.0,36.1673,36.2991,36.1234,36.2025,113800.0
2009-03-02 10:20:00,41.21,41.27,41.12,41.16,68000.0,36.2112,36.264,36.1322,36.1673,68000.0
2009-03-02 10:30:00,41.16,41.24,41.11,41.15,51400.0,36.1673,36.2376,36.1234,36.1585,51400.0
2009-03-02 10:40:00,41.14,41.19,40.96,40.99,104900.0,36.1497,36.1937,35.9916,36.0179,104900.0
2009-03-02 10:50:00,40.99,41.2,40.95,41.09,136600.0,36.0179,36.2025,35.9828,36.1058,136600.0
2009-03-02 11:00:00,41.08,41.15,41.0,41.02,105700.0,36.097,36.1585,36.0267,36.0443,105700.0
2009-03-02 11:10:00,41.01,41.03,40.92,41.01,81500.0,36.0355,36.0531,35.9564,36.0355,81500.0
2009-03-02 11:20:00,41.02,41.08,40.88,40.9,68400.0,36.0443,36.097,35.9213,35.9388,68400.0
2009-03-02 11:30:00,40.91,41.0,40.62,40.64,121600.0,35.9476,36.0267,35.6928,35.7104,121600.0
2009-03-02 11:40:00,40.63,40.73,40.39,40.4,89200.0,35.7016,35.7895,35.4907,35.4995,89200.0
2009-03-02 11:50:00,40.39,40.43,40.25,40.42,62600.0,35.4907,35.5259,35.3677,35.5171,62600.0
2009-03-02 12:00:00,40.42,40.47,40.35,40.36,72400.0,35.5171,35.561,35.4556,35.4643,72400.0
2009-03-02 12:10:00,40.37,40.44,40.28,40.33,70100.0,35.4731,35.5346,35.394,35.438,70100.0
2009-03-02 12:20:00,40.34,40.52,40.33,40.43,66100.0,35.4468,35.6049,35.438,35.5259,66100.0
2009-03-02 12:30:00,40.44,40.46,40.36,40.38,53700.0,35.5346,35.5522,35.4643,35.4819,53700.0
2009-03-02 12:40:00,40.38,40.41,40.22,40.32,56600.0,35.4819,35.5083,35.3413,35.4292,56600.0
2009-03-02 12:50:00,40.31,40.41,40.3,40.34,77000.0,35.4204,35.5083,35.4116,35.4468,77000.0
2009-03-02 13:00:00,40.34,40.56,40.31,40.53,56800.0,35.4468,35.6401,35.4204,35.6137,56800.0
2009-03-02 13:10:00,40.53,40.56,40.3,40.33,52900.0,35.6137,35.6401,35.4116,35.438,52900.0
2009-03-02 13:20:00,40.35,40.39,40.22,40.27,53400.0,35.4556,35.4907,35.3413,35.3853,53400.0
2009-03-02 13:30:00,40.28,40.28,40.03,40.11,55200.0,35.394,35.394,35.1744,35.2447,55200.0
2009-03-02 13:40:00,40.1,40.16,39.98,40.12,50400.0,35.2359,35.2886,35.1304,35.2535,50400.0
2009-03-02 13:50:00,40.11,40.21,40.05,40.18,48200.0,35.2447,35.3325,35.1919,35.3062,48200.0
2009-03-02 14:00:00,40.19,40.24,40.13,40.15,39100.0,35.315,35.3589,35.2622,35.2798,39100.0
2009-03-02 14:10:00,40.17,40.28,40.11,40.11,45800.0,35.2974,35.394,35.2447,35.2447,45800.0
2009-03-02 14:20:00,40.11,40.13,39.9,39.9,55400.0,35.2447,35.2622,35.0601,35.0601,55400.0
2009-03-02 14:30:00,39.9,40.13,39.81,40.05,73800.0,35.0601,35.2622,34.9811,35.1919,73800.0
2009-03-02 14:40:00,40.04,40.16,40.0,40.02,83300.0,35.1832,35.2886,35.148,35.1656,83300.0
2009-03-02 14:50:00,40.02,40.1,39.89,39.96,48000.0,35.1656,35.2359,35.0514,35.1129,48000.0
2009-03-02 15:00:00,39.96,39.98,39.72,39.79,63700.0,35.1129,35.1304,34.902,34.9635,63700.0
2009-03-02 15:10:00,39.78,39.86,39.75,39.77,80900.0,34.9547,35.025,34.9283,34.9459,80900.0
2009-03-02 15:20:00,39.77,39.89,39.75,39.88,111600.0,34.9459,35.0514,34.9283,35.0426,111600.0
2009-03-02 15:30:00,39.88,40.02,39.8,39.84,107200.0,35.0426,35.1656,34.9723,35.0074,107200.0
2009-03-02 15:40:00,39.86,39.88,39.69,39.7,146700.0,35.025,35.0426,34.8756,34.8844,146700.0
2009-03-02 15:50:00,39.72,39.79,39.65,39.72,300100.0,34.902,34.9635,34.8405,34.902,300100.0
2009-03-03 09:30:00,40.12,40.86,39.74,40.86,71400.0,35.2535,35.9037,34.9195,35.9037,71400.0
2009-03-03 09:40:00,40.87,40.92,40.75,40.81,82100.0,35.9125,35.9564,35.807,35.8598,82100.0
2009-03-03 09:50:00,40.81,40.87,40.64,40.79,44400.0,35.8598,35.9125,35.7104,35.8422,44400.0
2009-03-03 10:00:00,40.78,40.79,40.56,40.67,78900.0,35.8334,35.8422,35.6401,35.7367,78900.0
2009-03-03 10:10:00,40.66,40.86,40.66,40.78,168400.0,35.728,35.9037,35.728,35.8334,168400.0
2009-03-03 10:20:00,40.78,40.84,40.44,40.46,94900.0,35.8334,35.8861,35.5346,35.5522,94900.0
2009-03-03 10:30:00,40.46,40.5,40.34,40.47,61200.0,35.5522,35.5874,35.4468,35.561,61200.0
2009-03-03 10:40:00,40.46,40.51,40.31,40.31,79200.0,35.5522,35.5961,35.4204,35.4204,79200.0
2009-03-03 10:50:00,40.32,40.39,40.18,40.18,55100.0,35.4292,35.4907,35.3062,35.3062,55100.0
2009-03-03 11:00:00,40.19,40.19,39.95,39.97,72500.0,35.315,35.315,35.1041,35.1216,72500.0
2009-03-03 11:10:00,39.96,39.96,39.51,39.66,73800.0,35.1129,35.1129,34.7174,34.8493,73800.0
2009-03-03 11:20:00,39.69,39.86,39.6,39.62,49800.0,34.8756,35.025,34.7965,34.8141,49800.0
2009-03-03 11:30:00,39.62,39.68,39.3,39.34,97700.0,34.8141,34.8668,34.5329,34.5681,97700.0
2009-03-03 11:40:00,39.35,39.7,39.31,39.67,89000.0,34.5769,34.8844,34.5417,34.858,89000.0
2009-03-03 11:50:00,39.69,39.69,39.31,39.32,58100.0,34.8756,34.8756,34.5417,34.5505,58100.0
2009-03-03 12:00:00,39.34,39.43,39.3,39.42,53200.0,34.5681,34.6472,34.5329,34.6384,53200.0
2009-03-03 12:10:00,39.43,39.5,39.29,39.48,74400.0,34.6472,34.7087,34.5241,34.6911,74400.0
2009-03-03 12:20:00,39.5,39.76,39.46,39.74,57700.0,34.7087,34.9371,34.6735,34.9195,57700.0
2009-03-03 12:30:00,39.74,39.74,39.53,39.56,39200.0,34.9195,34.9195,34.735,34.7614,39200.0
2009-03-03 12:40:00,39.57,39.74,39.57,39.6,31700.0,34.7702,34.9195,34.7702,34.7965,31700.0
2009-03-03 12:50:00,39.59,39.63,39.43,39.45,35000.0,34.7877,34.8229,34.6472,34.6647,35000.0
2009-03-03 13:00:00,39.48,39.54,39.36,39.44,33800.0,34.6911,34.7438,34.5856,34.6559,33800.0
2009-03-03 13:10:00,39.46,39.56,39.35,39.53,44200.0,34.6735,34.7614,34.5769,34.735,44200.0
2009-03-03 13:20:00,39.53,39.59,39.46,39.49,49800.0,34.735,34.7877,34.6735,34.6999,49800.0
2009-03-03 13:30:00,39.51,39.55,39.26,39.37,46900.0,34.7174,34.7526,34.4978,34.5944,46900.0
2009-03-03 13:40:00,39.34,39.46,39.26,39.29,38600.0,34.5681,34.6735,34.4978,34.5241,38600.0
2009-03-03 13:50:00,39.3,39.64,39.3,39.56,61300.0,34.5329,34.8317,34.5329,34.7614,61300.0
2009-03-03 14:00:00,39.56,39.86,39.54,39.79,97100.0,34.7614,35.025,34.7438,34.9635,97100.0
2009-03-03 14:10:00,39.78,40.02,39.78,39.94,64800.0,34.9547,35.1656,34.9547,35.0953,64800.0
2009-03-03 14:20:00,39.93,40.06,39.87,39.9,50700.0,35.0865,35.2007,35.0338,35.0601,50700.0
2009-03-03 14:30:00,39.9,40.14,39.84,40.01,57100.0,35.0601,35.271,35.0074,35.1568,57100.0
2009-03-03 14:40:00,40.01,40.09,39.85,39.96,72000.0,35.1568,35.2271,35.0162,35.1129,72000.0
2009-03-03 14:50:00,39.96,40.2,39.86,40.18,76900.0,35.1129,35.3238,35.025,35.3062,76900.0
2009-03-03 15:00:00,40.19,40.19,39.86,39.9,96400.0,35.315,35.315,35.025,35.0601,96400.0
2009-03-03 15:10:00,39.9,40.03,39.84,39.86,101300.0,35.0601,35.1744,35.0074,35.025,101300.0
2009-03-03 15:20:00,39.87,39.91,39.62,39.73,65600.0,35.0338,35.0689,34.8141,34.9108,65600.0
2009-03-03 15:30:00,39.75,39.8,39.56,39.56,65800.0,34.9283,34.9723,34.7614,34.7614,65800.0
2009-03-03 15:40:00,39.55,39.57,39.44,39.45,101800.0,34.7526,34.7702,34.6559,34.6647,101800.0
2009-03-03 15:50:00,39.47,39.7,39.45,39.54,171900.0,34.6823,34.8844,34.6647,34.7438,171900.0
2009-03-04 09:30:00,40.22,40.22,39.02,39.56,129700.0,35.3413,35.3413,34.2869,34.7614,129700.0
2009-03-04 09:40:00,39.55,39.81,39.5,39.76,116000.0,34.7526,34.9811,34.7087,34.9371,116000.0
2009-03-04 09:50:00,39.76,39.89,39.59,39.83,159500.0,34.9371,35.0514,34.7877,34.9986,159500.0
2009-03-04 10:00:00,39.83,40.22,39.83,40.08,89700.0,34.9986,35.3413,34.9986,35.2183,89700.0
2009-03-04 10:10:00,40.08,40.08,39.95,40.01,111200.0,35.2183,35.2183,35.1041,35.1568,111200.0
2009-03-04 10:20:00,40.02,40.09,39.82,40.06,125200.0,35.1656,35.2271,34.9898,35.2007,125200.0
2009-03-04 10:30:00,40.05,40.19,40.0,40.04,67200.0,35.1919,35.315,35.148,35.1832,67200.0
2009-03-04 10:40:00,40.03,40.22,40.03,40.19,76400.0,35.1744,35.3413,35.1744,35.315,76400.0
2009-03-04 10:50:00,40.2,40.22,40.02,40.05,61300.0,35.3238,35.3413,35.1656,35.1919,61300.0
2009-03-04 11:00:00,40.04,40.22,40.04,40.17,58400.0,35.1832,35.3413,35.1832,35.2974,58400.0
2009-03-04 11:10:00,40.17,40.22,40.13,40.17,66500.0,35.2974,35.3413,35.2622,35.2974,66500.0
2009-03-04 11:20:00,40.18,40.41,40.14,40.38,62200.0,35.3062,35.5083,35.271,35.4819,62200.0
2009-03-04 11:30:00,40.38,40.48,40.32,40.45,123100.0,35.4819,35.5698,35.4292,35.5434,123100.0
2009-03-04 11:40:00,40.45,40.54,40.39,40.5,50700.0,35.5434,35.6225,35.4907,35.5874,50700.0
2009-03-04 11:50:00,40.5,40.72,40.47,40.69,87800.0,35.5874,35.7807,35.561,35.7543,87800.0
2009-03-04 12:00:00,40.7,40.77,40.49,40.52,60000.0,35.7631,35.8246,35.5786,35.6049,60000.0
2009-03-04 12:10:00,40.52,40.63,40.52,40.59,48600.0,35.6049,35.7016,35.6049,35.6664,48600.0
2009-03-04 12:20:00,40.58,40.63,40.52,40.6,41200.0,35.6577,35.7016,35.6049,35.6752,41200.0
2009-03-04 12:30:00,40.6,40.78,40.59,40.7,114300.0,35.6752,35.8334,35.6664,35.7631,114300.0
2009-03-04 12:40:00,40.69,40.71,40.44,40.45,49300.0,35.7543,35.7719,35.5346,35.5434,49300.0
2009-03-04 12:50:00,40.43,40.52,40.4,40.5,40700.0,35.5259,35.6049,35.4995,35.5874,40700.0
2009-03-04 13:00:00,40.49,40.51,40.39,40.49,27900.0,35.5786,35.5961,35.4907,35.5786,27900.0
2009-03-04 13:10:00,40.49,40.65,40.49,40.6,59400.0,35.5786,35.7192,35.5786,35.6752,59400.0
2009-03-04 13:20:00,40.59,40.64,40.51,40.51,60600.0,35.6664,35.7104,35.5961,35.5961,60600.0
2009-03-04 13:30:00,40.53,40.65,40.53,40.57,43000.0,35.6137,35.7192,35.6137,35.6489,43000.0
2009-03-04 13:40:00,40.57,40.76,40.57,40.72,51700.0,35.6489,35.8158,35.6489,35.7807,51700.0
2009-03-04 13:50:00,40.74,40.79,40.7,40.74,42100.0,35.7982,35.8422,35.7631,35.7982,42100.0
2009-03-04 14:00:00,40.74,40.97,40.7,40.96,53800.0,35.7982,36.0004,35.7631,35.9916,53800.0
2009-03-04 14:10:00,40.98,41.03,40.92,41.03,51800.0,36.0091,36.0531,35.9564,36.0531,51800.0
2009-03-04 14:20:00,41.01,41.03,40.86,40.91,46500.0,36.0355,36.0531,35.9037,35.9476,46500.0
2009-03-04 14:30:00,40.91,41.12,40.87,41.06,45200.0,35.9476,36.1322,35.9125,36.0794,45200.0
2009-03-04 14:40:00,41.06,41.14,41.0,41.09,42700.0,36.0794,36.1497,36.0267,36.1058,42700.0
2009-03-04 14:50:00,41.1,41.18,41.05,41.1,61600.0,36.1146,36.1849,36.0706,36.1146,61600.0
2009-03-04 15:00:00,41.1,41.13,41.0,41.06,61100.0,36.1146,36.1409,36.0267,36.0794,61100.0
2009-03-04 15:10:00,41.05,41.1,41.04,41.1,60300.0,36.0706,36.1146,36.0619,36.1146,60300.0
2009-03-04 15:20:00,41.1,41.13,41.03,41.13,69100.0,36.1146,36.1409,36.0531,36.1409,69100.0
2009-03-04 15:30:00,41.13,41.14,40.95,41.04,110700.0,36.1409,36.1497,35.9828,36.0619,110700.0
2009-03-04 15:40:00,41.03,41.04,40.73,40.73,105900.0,36.0531,36.0619,35.7895,35.7895,105900.0
2009-03-04 15:50:00,40.73,40.77,40.51,40.64,286400.0,35.7895,35.8246,35.5961,35.7104,286400.0
2009-03-05 09:30:00,39.73,39.97,39.16,39.52,100700.0,34.9108,35.1216,34.4099,34.7262,100700.0
2009-03-05 09:40:00,39.51,40.04,39.51,39.98,154900.0,34.7174,35.1832,34.7174,35.1304,154900.0
2009-03-05 09:50:00,39.98,40.16,39.85,39.88,136500.0,35.1304,35.2886,35.0162,35.0426,136500.0
2009-03-05 10:00:00,39.87,40.15,39.8,40.11,72700.0,35.0338,35.2798,34.9723,35.2447,72700.0
2009-03-05 10:10:00,40.11,40.12,39.97,40.03,42100.0,35.2447,35.2535,35.1216,35.1744,42100.0
2009-03-05 10:20:00,40.03,40.12,39.95,40.04,60500.0,35.1744,35.2535,35.1041,35.1832,60500.0
2009-03-05 10:30:00,40.04,40.2,39.99,40.18,30300.0,35.1832,35.3238,35.1392,35.3062,30300.0
2009-03-05 10:40:00,40.19,40.29,40.03,40.18,120800.0,35.315,35.4028,35.1744,35.3062,120800.0
2009-03-05 10:50:00,40.2,40.36,40.16,40.23,84800.0,35.3238,35.4643,35.2886,35.3501,84800.0
2009-03-05 11:00:00,40.23,40.27,40.11,40.27,57900.0,35.3501,35.3853,35.2447,35.3853,57900.0
2009-03-05 11:10:00,40.24,40.31,39.87,39.95,75300.0,35.3589,35.4204,35.0338,35.1041,75300.0
2009-03-05 11:20:00,39.95,40.12,39.89,39.93,46500.0,35.1041,35.2535,35.0514,35.0865,46500.0
2009-03-05 11:30:00,39.92,40.03,39.89,39.97,47100.0,35.0777,35.1744,35.0514,35.1216,47100.0
2009-03-05 11:40:00,39.97,39.98,39.72,39.76,86300.0,35.1216,35.1304,34.902,34.9371,86300.0
2009-03-05 11:50:00,39.76,39.77,39.53,39.67,73200.0,34.9371,34.9459,34.735,34.858,73200.0
2009-03-05 12:00:00,39.67,39.79,39.67,39.74,69500.0,34.858,34.9635,34.858,34.9195,69500.0
2009-03-05 12:10:00,39.75,39.76,39.6,39.71,51300.0,34.9283,34.9371,34.7965,34.8932,51300.0
2009-03-05 12:20:00,39.73,39.87,39.7,39.86,40500.0,34.9108,35.0338,34.8844,35.025,40500.0
2009-03-05 12:30:00,39.86,39.89,39.81,39.82,43200.0,35.025,35.0514,34.9811,34.9898,43200.0
2009-03-05 12:40:00,39.81,39.85,39.59,39.6,39500.0,34.9811,35.0162,34.7877,34.7965,39500.0
2009-03-05 12:50:00,39.6,39.68,39.59,39.67,33800.0,34.7965,34.8668,34.7877,34.858,33800.0
2009-03-05 13:00:00,39.68,39.73,39.64,39.73,49500.0,34.8668,34.9108,34.8317,34.9108,49500.0
2009-03-05 13:10:00,39.74,39.98,39.74,39.97,41300.0,34.9195,35.1304,34.9195,35.1216,41300.0
2009-03-05 13:20:00,39.96,39.96,39.83,39.89,74500.0,35.1129,35.1129,34.9986,35.0514,74500.0
2009-03-05 13:30:00,39.89,39.9,39.71,39.77,76400.0,35.0514,35.0601,34.8932,34.9459,76400.0
2009-03-05 13:40:00,39.77,39.87,39.49,39.5,56800.0,34.9459,35.0338,34.6999,34.7087,56800.0
2009-03-05 13:50:00,39.5,39.6,39.44,39.5,77900.0,34.7087,34.7965,34.6559,34.7087,77900.0
2009-03-05 14:00:00,39.5,39.5,39.31,39.37,111900.0,34.7087,34.7087,34.5417,34.5944,111900.0
2009-03-05 14:10:00,39.4,39.44,39.21,39.44,98400.0,34.6208,34.6559,34.4538,34.6559,98400.0
2009-03-05 14:20:00,39.41,39.41,39.28,39.35,107100.0,34.6296,34.6296,34.5153,34.5769,107100.0
2009-03-05 14:30:00,39.34,39.46,39.28,39.43,68400.0,34.5681,34.6735,34.5153,34.6472,68400.0
2009-03-05 14:40:00,39.43,39.46,39.26,39.34,52900.0,34.6472,34.6735,34.4978,34.5681,52900.0
2009-03-05 14:50:00,39.33,39.5,39.32,39.41,149600.0,34.5593,34.7087,34.5505,34.6296,149600.0
2009-03-05 15:00:00,39.42,39.69,39.38,39.65,61900.0,34.6384,34.8756,34.6032,34.8405,61900.0
2009-03-05 15:10:00,39.65,39.79,39.65,39.69,140700.0,34.8405,34.9635,34.8405,34.8756,140700.0
2009-03-05 15:20:00,39.71,39.77,39.52,39.6,93800.0,34.8932,34.9459,34.7262,34.7965,93800.0
2009-03-05 15:30:00,39.61,39.69,39.29,39.32,86800.0,34.8053,34.8756,34.5241,34.5505,86800.0
2009-03-05 15:40:00,39.32,39.48,39.18,39.44,200100.0,34.5505,34.6911,34.4275,34.6559,200100.0
2009-03-05 15:50:00,39.44,39.54,39.36,39.51,244800.0,34.6559,34.7438,34.5856,34.7174,244800.0
2009-03-06 09:30:00,39.88,40.03,39.44,39.72,65100.0,35.0426,35.1744,34.6559,34.902,65100.0
2009-03-06 09:40:00,39.71,40.45,39.62,40.4,62100.0,34.8932,35.5434,34.8141,35.4995,62100.0
2009-03-06 09:50:00,40.4,40.4,39.98,39.98,37700.0,35.4995,35.4995,35.1304,35.1304,37700.0
2009-03-06 10:00:00,39.97,40.01,39.7,39.79,37400.0,35.1216,35.1568,34.8844,34.9635,37400.0
2009-03-06 10:10:00,39.78,39.88,39.38,39.47,55600.0,34.9547,35.0426,34.6032,34.6823,55600.0
2009-03-06 10:20:00,39.47,39.75,39.37,39.72,47100.0,34.6823,34.9283,34.5944,34.902,47100.0
2009-03-06 10:30:00,39.74,39.83,39.57,39.64,41300.0,34.9195,34.9986,34.7702,34.8317,41300.0
2009-03-06 10:40:00,39.64,39.65,39.23,39.37,100300.0,34.8317,34.8405,34.4714,34.5944,100300.0
2009-03-06 10:50:00,39.36,39.38,39.09,39.09,54600.0,34.5856,34.6032,34.3484,34.3484,54600.0
2009-03-06 11:00:00,39.1,39.25,39.02,39.1,71200.0,34.3572,34.489,34.2869,34.3572,71200.0
2009-03-06 11:10:00,39.12,39.25,39.09,39.15,33100.0,34.3748,34.489,34.3484,34.4011,33100.0
2009-03-06 11:20:00,39.14,39.14,38.93,39.0,42300.0,34.3923,34.3923,34.2078,34.2693,42300.0
2009-03-06 11:30:00,39.0,39.17,38.99,39.04,46300.0,34.2693,34.4187,34.2605,34.3045,46300.0
2009-03-06 11:40:00,39.03,39.05,38.84,38.93,31800.0,34.2957,34.3132,34.1287,34.2078,31800.0
2009-03-06 11:50:00,38.94,39.14,38.94,39.09,30400.0,34.2166,34.3923,34.2166,34.3484,30400.0
2009-03-06 12:00:00,39.07,39.34,39.06,39.34,40500.0,34.3308,34.5681,34.322,34.5681,40500.0
2009-03-06 12:10:00,39.33,39.37,39.16,39.16,40400.0,34.5593,34.5944,34.4099,34.4099,40400.0
2009-03-06 12:20:00,39.17,39.25,38.96,38.98,41200.0,34.4187,34.489,34.2342,34.2517,41200.0
2009-03-06 12:30:00,38.97,39.08,38.9,39.02,39000.0,34.2429,34.3396,34.1814,34.2869,39000.0
2009-03-06 12:40:00,39.01,39.01,38.73,38.74,41500.0,34.2781,34.2781,34.0321,34.0408,41500.0
2009-03-06 12:50:00,38.75,38.96,38.74,38.95,35200.0,34.0496,34.2342,34.0408,34.2254,35200.0
2009-03-06 13:00:00,38.95,38.99,38.9,38.93,14800.0,34.2254,34.2605,34.1814,34.2078,14800.0
2009-03-06 13:10:00,38.96,38.96,38.82,38.83,32700.0,34.2342,34.2342,34.1111,34.1199,32700.0
2009-03-06 13:20:00,38.84,38.88,38.77,38.83,26900.0,34.1287,34.1639,34.0672,34.1199,26900.0
2009-03-06 13:30:00,38.82,38.83,38.6,38.66,48500.0,34.1111,34.1199,33.9178,33.9706,48500.0
2009-03-06 13:40:00,38.67,38.74,38.54,38.71,64500.0,33.9793,34.0408,33.8651,34.0145,64500.0
2009-03-06 13:50:00,38.71,38.85,38.65,38.82,27900.0,34.0145,34.1375,33.9618,34.1111,27900.0
2009-03-06 14:00:00,38.85,39.01,38.82,38.97,39600.0,34.1375,34.2781,34.1111,34.2429,39600.0
2009-03-06 14:10:00,38.97,38.97,38.69,38.71,87000.0,34.2429,34.2429,33.9969,34.0145,87000.0
2009-03-06 14:20:00,38.72,38.86,38.69,38.85,74800.0,34.0233,34.1463,33.9969,34.1375,74800.0
2009-03-06 14:30:00,38.85,38.89,38.65,38.73,73000.0,34.1375,34.1727,33.9618,34.0321,73000.0
2009-03-06 14:40:00,38.73,38.73,38.46,38.59,56400.0,34.0321,34.0321,33.7948,33.909,56400.0
2009-03-06 14:50:00,38.6,38.65,38.45,38.54,44100.0,33.9178,33.9618,33.786,33.8651,44100.0
2009-03-06 15:00:00,38.54,38.66,38.52,38.62,65300.0,33.8651,33.9706,33.8475,33.9354,65300.0
2009-03-06 15:10:00,38.62,38.78,38.58,38.72,50000.0,33.9354,34.076,33.9003,34.0233,50000.0
2009-03-06 15:20:00,38.7,38.75,38.59,38.67,65600.0,34.0057,34.0496,33.909,33.9793,65600.0
2009-03-06 15:30:00,38.69,38.92,38.67,38.81,151700.0,33.9969,34.199,33.9793,34.1024,151700.0
2009-03-06 15:40:00,38.82,39.36,38.8,39.22,254500.0,34.1111,34.5856,34.0936,34.4626,254500.0
2009-03-06 15:50:00,39.19,39.48,39.17,39.35,323600.0,34.4363,34.6911,34.4187,34.5769,323600.0
2009-03-09 09:30:00,38.93,39.0,38.35,38.35,97500.0,34.2078,34.2693,33.6982,33.6982,97500.0
2009-03-09 09:40:00,38.37,38.9,38.36,38.88,72500.0,33.7157,34.1814,33.7069,34.1639,72500.0
2009-03-09 09:50:00,38.91,39.03,38.89,38.98,86200.0,34.1902,34.2957,34.1727,34.2517,86200.0
2009-03-09 10:00:00,38.98,39.26,38.92,39.18,73100.0,34.2517,34.4978,34.199,34.4275,73100.0
2009-03-09 10:10:00,39.17,39.31,39.02,39.22,122600.0,34.4187,34.5417,34.2869,34.4626,122600.0
2009-03-09 10:20:00,39.22,39.32,39.21,39.23,51900.0,34.4626,34.5505,34.4538,34.4714,51900.0
2009-03-09 10:30:00,39.25,39.28,38.95,38.99,80200.0,34.489,34.5153,34.2254,34.2605,80200.0
2009-03-09 10:40:00,39.0,39.18,38.97,39.16,85800.0,34.2693,34.4275,34.2429,34.4099,85800.0
2009-03-09 10:50:00,39.17,39.19,38.96,39.0,81600.0,34.4187,34.4363,34.2342,34.2693,81600.0
2009-03-09 11:00:00,39.0,39.05,38.85,38.86,51400.0,34.2693,34.3132,34.1375,34.1463,51400.0
2009-03-09 11:10:00,38.85,39.05,38.85,38.98,45100.0,34.1375,34.3132,34.1375,34.2517,45100.0
2009-03-09 11:20:00,38.98,39.15,38.93,39.09,49700.0,34.2517,34.4011,34.2078,34.3484,49700.0
2009-03-09 11:30:00,39.1,39.15,38.96,39.14,67300.0,34.3572,34.4011,34.2342,34.3923,67300.0
2009-03-09 11:40:00,39.14,39.21,39.05,39.17,43800.0,34.3923,34.4538,34.3132,34.4187,43800.0
2009-03-09 11:50:00,39.18,39.18,38.94,39.12,50700.0,34.4275,34.4275,34.2166,34.3748,50700.0
2009-03-09 12:00:00,39.1,39.11,38.98,39.08,68000.0,34.3572,34.366,34.2517,34.3396,68000.0
2009-03-09 12:10:00,39.08,39.23,39.04,39.16,105500.0,34.3396,34.4714,34.3045,34.4099,105500.0
2009-03-09 12:20:00,39.15,39.2,39.07,39.11,47300.0,34.4011,34.4451,34.3308,34.366,47300.0
2009-03-09 12:30:00,39.11,39.16,38.87,38.87,61700.0,34.366,34.4099,34.1551,34.1551,61700.0
2009-03-09 12:40:00,38.86,39.0,38.83,38.99,42300.0,34.1463,34.2693,34.1199,34.2605,42300.0
2009-03-09 12:50:00,38.98,39.01,38.97,39.0,36800.0,34.2517,34.2781,34.2429,34.2693,36800.0
2009-03-09 13:00:00,38.99,38.99,38.82,38.87,45400.0,34.2605,34.2605,34.1111,34.1551,45400.0
2009-03-09 13:10:00,38.86,38.89,38.81,38.88,31800.0,34.1463,34.1727,34.1024,34.1639,31800.0
2009-03-09 13:20:00,38.88,38.9,38.83,38.87,55800.0,34.1639,34.1814,34.1199,34.1551,55800.0
2009-03-09 13:30:00,38.88,38.96,38.86,38.94,51100.0,34.1639,34.2342,34.1463,34.2166,51100.0
2009-03-09 13:40:00,38.93,39.07,38.92,39.02,120500.0,34.2078,34.3308,34.199,34.2869,120500.0
2009-03-09 13:50:00,39.02,39.05,38.96,39.01,72700.0,34.2869,34.3132,34.2342,34.2781,72700.0
2009-03-09 14:00:00,39.01,39.07,38.95,38.99,93100.0,34.2781,34.3308,34.2254,34.2605,93100.0
2009-03-09 14:10:00,38.99,39.0,38.98,38.99,77800.0,34.2605,34.2693,34.2517,34.2605,77800.0
2009-03-09 14:20:00,38.99,39.11,38.95,39.1,94400.0,34.2605,34.366,34.2254,34.3572,94400.0
2009-03-09 14:30:00,39.09,39.1,38.94,38.99,96500.0,34.3484,34.3572,34.2166,34.2605,96500.0
2009-03-09 14:40:00,39.0,39.06,38.97,39.04,74600.0,34.2693,34.322,34.2429,34.3045,74600.0
2009-03-09 14:50:00,39.04,39.12,39.0,39.02,71500.0,34.3045,34.3748,34.2693,34.2869,71500.0
2009-03-09 15:00:00,39.01,39.11,38.86,39.0,83600.0,34.2781,34.366,34.1463,34.2693,83600.0
2009-03-09 15:10:00,38.99,38.99,38.68,38.74,84300.0,34.2605,34.2605,33.9881,34.0408,84300.0
2009-03-09 15:20:00,38.75,38.84,38.73,38.8,93800.0,34.0496,34.1287,34.0321,34.0936,93800.0
2009-03-09 15:30:00,38.8,38.85,38.76,38.77,117700.0,34.0936,34.1375,34.0584,34.0672,117700.0
2009-03-09 15:40:00,38.76,38.77,38.65,38.72,137200.0,34.0584,34.0672,33.9618,34.0233,137200.0
2009-03-09 15:50:00,38.72,38.93,38.67,38.84,246700.0,34.0233,34.2078,33.9793,34.1287,246700.0
2009-03-10 09:30:00,39.6,39.6,38.66,39.4,140200.0,34.7965,34.7965,33.9706,34.6208,140200.0
2009-03-10 09:40:00,39.4,39.6,39.39,39.52,263500.0,34.6208,34.7965,34.612,34.7262,263500.0
2009-03-10 09:50:00,39.52,39.82,39.51,39.81,136400.0,34.7262,34.9898,34.7174,34.9811,136400.0
2009-03-10 10:00:00,39.82,40.06,39.8,40.06,124600.0,34.9898,35.2007,34.9723,35.2007,124600.0
2009-03-10 10:10:00,40.03,40.3,40.0,40.29,106600.0,35.1744,35.4116,35.148,35.4028,106600.0
2009-03-10 10:20:00,40.29,40.51,40.24,40.43,143700.0,35.4028,35.5961,35.3589,35.5259,143700.0
2009-03-10 10:30:00,40.44,40.67,40.43,40.61,250800.0,35.5346,35.7367,35.5259,35.684,250800.0
2009-03-10 10:40:00,40.6,40.63,40.5,40.53,154800.0,35.6752,35.7016,35.5874,35.6137,154800.0
2009-03-10 10:50:00,40.52,40.64,40.47,40.56,85000.0,35.6049,35.7104,35.561,35.6401,85000.0
2009-03-10 11:00:00,40.55,40.56,40.5,40.51,83400.0,35.6313,35.6401,35.5874,35.5961,83400.0
2009-03-10 11:10:00,40.51,40.57,40.49,40.55,124200.0,35.5961,35.6489,35.5786,35.6313,124200.0
2009-03-10 11:20:00,40.55,40.79,40.5,40.78,126900.0,35.6313,35.8422,35.5874,35.8334,126900.0
2009-03-10 11:30:00,40.79,41.02,40.77,40.94,121400.0,35.8422,36.0443,35.8246,35.974,121400.0
2009-03-10 11:40:00,40.94,41.08,40.93,40.99,65100.0,35.974,36.097,35.9652,36.0179,65100.0
2009-03-10 11:50:00,40.99,41.21,40.96,41.21,84000.0,36.0179,36.2112,35.9916,36.2112,84000.0
2009-03-10 12:00:00,41.2,41.5,41.18,41.45,158500.0,36.2025,36.4661,36.1849,36.4221,158500.0
2009-03-10 12:10:00,41.46,41.47,41.34,41.38,74900.0,36.4309,36.4397,36.3255,36.3606,74900.0
2009-03-10 12:20:00,41.37,41.56,41.33,41.51,143700.0,36.3518,36.5188,36.3167,36.4748,143700.0
2009-03-10 12:30:00,41.51,41.65,41.48,41.48,98800.0,36.4748,36.5979,36.4485,36.4485,98800.0
2009-03-10 12:40:00,41.48,41.53,41.35,41.43,101600.0,36.4485,36.4924,36.3343,36.4046,101600.0
2009-03-10 12:50:00,41.42,41.43,41.22,41.3,62700.0,36.3958,36.4046,36.22,36.2903,62700.0
2009-03-10 13:00:00,41.31,41.39,41.26,41.3,54800.0,36.2991,36.3694,36.2552,36.2903,54800.0
2009-03-10 13:10:00,41.3,41.35,41.22,41.35,105200.0,36.2903,36.3343,36.22,36.3343,105200.0
2009-03-10 13:20:00,41.35,41.42,41.33,41.4,75100.0,36.3343,36.3958,36.3167,36.3782,75100.0
2009-03-10 13:30:00,41.4,41.56,41.38,41.44,75900.0,36.3782,36.5188,36.3606,36.4133,75900.0
2009-03-10 13:40:00,41.45,41.56,41.42,41.52,83300.0,36.4221,36.5188,36.3958,36.4836,83300.0
2009-03-10 13:50:00,41.53,41.56,41.46,41.53,57000.0,36.4924,36.5188,36.4309,36.4924,57000.0
2009-03-10 14:00:00,41.53,41.57,41.38,41.41,75600.0,36.4924,36.5276,36.3606,36.387,75600.0
2009-03-10 14:10:00,41.41,41.5,41.34,41.47,76200.0,36.387,36.4661,36.3255,36.4397,76200.0
2009-03-10 14:20:00,41.47,41.62,41.43,41.61,78100.0,36.4397,36.5715,36.4046,36.5627,78100.0
2009-03-10 14:30:00,41.62,41.76,41.6,41.72,94300.0,36.5715,36.6945,36.5539,36.6594,94300.0
2009-03-10 14:40:00,41.72,41.73,41.47,41.51,120200.0,36.6594,36.6682,36.4397,36.4748,120200.0
2009-03-10 14:50:00,41.52,41.71,41.5,41.68,83100.0,36.4836,36.6506,36.4661,36.6242,83100.0
2009-03-10 15:00:00,41.67,41.76,41.62,41.76,105800.0,36.6154,36.6945,36.5715,36.6945,105800.0
2009-03-10 15:10:00,41.76,41.83,41.72,41.76,131100.0,36.6945,36.756,36.6594,36.6945,131100.0
2009-03-10 15:20:00,41.76,41.87,41.71,41.81,142200.0,36.6945,36.7912,36.6506,36.7385,142200.0
2009-03-10 15:30:00,41.82,41.86,41.76,41.81,193100.0,36.7472,36.7824,36.6945,36.7385,193100.0
2009-03-10 15:40:00,41.81,41.92,41.78,41.86,283600.0,36.7385,36.8351,36.7121,36.7824,283600.0
2009-03-10 15:50:00,41.87,41.94,41.82,41.89,330700.0,36.7912,36.8527,36.7472,36.8088,330700.0
2009-03-11 09:30:00,41.79,41.99,39.71,40.45,293700.0,36.7209,36.8966,34.8932,35.5434,293700.0
2009-03-11 09:40:00,40.41,40.7,40.32,40.55,299900.0,35.5083,35.7631,35.4292,35.6313,299900.0
2009-03-11 09:50:00,40.54,40.72,40.37,40.38,273400.0,35.6225,35.7807,35.4731,35.4819,273400.0
2009-03-11 10:00:00,40.39,40.5,40.09,40.35,398900.0,35.4907,35.5874,35.2271,35.4556,398900.0
2009-03-11 10:10:00,40.34,40.36,39.88,39.98,157100.0,35.4468,35.4643,35.0426,35.1304,157100.0
2009-03-11 10:20:00,39.97,40.0,39.79,39.81,315100.0,35.1216,35.148,34.9635,34.9811,315100.0
2009-03-11 10:30:00,39.82,39.95,39.27,39.41,326500.0,34.9898,35.1041,34.5066,34.6296,326500.0
2009-03-11 10:40:00,39.39,39.89,39.21,39.51,249700.0,34.612,35.0514,34.4538,34.7174,249700.0
2009-03-11 10:50:00,39.5,39.54,39.12,39.29,264800.0,34.7087,34.7438,34.3748,34.5241,264800.0
2009-03-11 11:00:00,39.29,39.3,39.01,39.02,167400.0,34.5241,34.5329,34.2781,34.2869,167400.0
2009-03-11 11:10:00,39.01,39.03,38.29,38.48,391300.0,34.2781,34.2957,33.6454,33.8124,391300.0
2009-03-11 11:20:00,38.51,38.8,37.8,37.86,474100.0,33.8387,34.0936,33.2149,33.2676,474100.0
2009-03-11 11:30:00,37.88,37.89,37.0,37.04,652800.0,33.2852,33.294,32.5119,32.5471,652800.0
2009-03-11 11:40:00,37.02,37.66,36.45,37.46,674100.0,32.5295,33.0919,32.0286,32.9161,674100.0
2009-03-11 11:50:00,37.46,37.58,36.65,37.0,458300.0,32.9161,33.0216,32.2044,32.5119,458300.0
2009-03-11 12:00:00,37.01,37.48,36.15,36.29,514400.0,32.5207,32.9337,31.765,31.888,514400.0
2009-03-11 12:10:00,36.28,36.42,35.26,36.4,715100.0,31.8792,32.0023,30.983,31.9847,715100.0
2009-03-11 12:20:00,36.4,36.95,36.21,36.95,452600.0,31.9847,32.468,31.8177,32.468,452600.0
2009-03-11 12:30:00,36.95,37.54,36.85,36.91,598100.0,32.468,32.9864,32.3801,32.4328,598100.0
2009-03-11 12:40:00,36.9,37.03,36.72,36.81,233500.0,32.424,32.5383,32.2659,32.345,233500.0
2009-03-11 12:50:00,36.84,36.86,36.63,36.75,205600.0,32.3713,32.3889,32.1868,32.2922,205600.0
2009-03-11 13:00:00,36.74,37.02,36.72,36.89,160400.0,32.2834,32.5295,32.2659,32.4153,160400.0
2009-03-11 13:10:00,36.9,36.9,36.32,36.35,268700.0,32.424,32.424,31.9144,31.9408,268700.0
2009-03-11 13:20:00,36.35,36.38,36.14,36.21,360100.0,31.9408,31.9671,31.7562,31.8177,360100.0
2009-03-11 13:30:00,36.2,36.44,36.1,36.44,355800.0,31.8089,32.0198,31.7211,32.0198,355800.0
2009-03-11 13:40:00,36.4,36.55,36.39,36.51,337500.0,31.9847,32.1165,31.9759,32.0813,337500.0
2009-03-11 13:50:00,36.51,36.51,35.91,35.95,138400.0,32.0813,32.0813,31.5541,31.5893,138400.0
2009-03-11 14:00:00,35.95,36.31,35.95,36.24,110300.0,31.5893,31.9056,31.5893,31.8441,110300.0
2009-03-11 14:10:00,36.25,36.26,35.76,35.77,163200.0,31.8529,31.8617,31.4223,31.4311,163200.0
2009-03-11 14:20:00,35.77,35.77,34.89,35.2,330300.0,31.4311,31.4311,30.6579,30.9302,330300.0
2009-03-11 14:30:00,35.2,35.77,35.19,35.69,170200.0,30.9302,31.4311,30.9215,31.3608,170200.0
2009-03-11 14:40:00,35.7,35.9,35.39,35.4,228200.0,31.3696,31.5453,31.0972,31.106,228200.0
2009-03-11 14:50:00,35.41,35.46,35.19,35.25,170700.0,31.1148,31.1587,30.9215,30.9742,170700.0
2009-03-11 15:00:00,35.25,35.39,35.07,35.26,170700.0,30.9742,31.0972,30.816,30.983,170700.0
2009-03-11 15:10:00,35.27,35.32,35.04,35.06,212500.0,30.9918,31.0357,30.7897,30.8072,212500.0
2009-03-11 15:20:00,35.06,35.09,34.58,34.81,459100.0,30.8072,30.8336,30.3855,30.5876,459100.0
2009-03-11 15:30:00,34.79,34.88,34.59,34.74,446100.0,30.57,30.6491,30.3942,30.526,446100.0
2009-03-11 15:40:00,34.74,34.75,34.43,34.67,586600.0,30.526,30.5348,30.2537,30.4645,586600.0
2009-03-11 15:50:00,34.66,35.01,34.65,34.73,748000.0,30.4558,30.7633,30.447,30.5173,748000.0
2009-03-12 09:30:00,35.35,35.5,33.55,33.83,790700.0,31.0621,31.1939,29.4804,29.7264,790700.0
2009-03-12 09:40:00,33.82,34.29,33.39,34.23,382000.0,29.7176,30.1306,29.3398,30.0779,382000.0
2009-03-12 09:50:00,34.24,34.36,33.88,34.18,791200.0,30.0867,30.1921,29.7704,30.034,791200.0
2009-03-12 10:00:00,34.17,34.8,33.95,34.69,571200.0,30.0252,30.5788,29.8319,30.4821,571200.0
2009-03-12 10:10:00,34.66,35.08,34.26,34.71,569600.0,30.4558,30.8248,30.1043,30.4997,569600.0
2009-03-12 10:20:00,34.71,35.06,34.69,34.97,323700.0,30.4997,30.8072,30.4821,30.7281,323700.0
2009-03-12 10:30:00,34.99,35.25,34.9,35.16,156200.0,30.7457,30.9742,30.6666,30.8951,156200.0
2009-03-12 10:40:00,35.15,35.57,35.13,35.51,252000.0,30.8863,31.2554,30.8687,31.2026,252000.0
2009-03-12 10:50:00,35.51,35.64,35.33,35.45,230500.0,31.2026,31.3169,31.0445,31.1499,230500.0
2009-03-12 11:00:00,35.47,35.49,35.38,35.48,98600.0,31.1675,31.1851,31.0884,31.1763,98600.0
2009-03-12 11:10:00,35.48,35.65,35.47,35.61,219000.0,31.1763,31.3257,31.1675,31.2905,219000.0
2009-03-12 11:20:00,35.62,35.73,35.47,35.72,160000.0,31.2993,31.396,31.1675,31.3872,160000.0
2009-03-12 11:30:00,35.73,35.74,35.49,35.49,221000.0,31.396,31.4047,31.1851,31.1851,221000.0
2009-03-12 11:40:00,35.5,35.55,35.49,35.49,137000.0,31.1939,31.2378,31.1851,31.1851,137000.0
2009-03-12 11:50:00,35.49,35.51,35.28,35.31,129700.0,31.1851,31.2026,31.0005,31.0269,129700.0
2009-03-12 12:00:00,35.3,35.5,35.28,35.49,114700.0,31.0181,31.1939,31.0005,31.1851,114700.0
2009-03-12 12:10:00,35.5,35.66,35.45,35.65,94200.0,31.1939,31.3345,31.1499,31.3257,94200.0
2009-03-12 12:20:00,35.65,35.8,35.65,35.78,83600.0,31.3257,31.4575,31.3257,31.4399,83600.0
2009-03-12 12:30:00,35.77,36.03,35.77,35.82,193600.0,31.4311,31.6596,31.4311,31.475,193600.0
2009-03-12 12:40:00,35.82,35.82,35.68,35.79,115100.0,31.475,31.475,31.352,31.4487,115100.0
2009-03-12 12:50:00,35.78,35.86,35.76,35.79,146400.0,31.4399,31.5102,31.4223,31.4487,146400.0
2009-03-12 13:00:00,35.8,35.86,35.74,35.84,59200.0,31.4575,31.5102,31.4047,31.4926,59200.0
2009-03-12 13:10:00,35.84,35.87,35.78,35.8,48900.0,31.4926,31.519,31.4399,31.4575,48900.0
2009-03-12 13:20:00,35.8,35.81,35.58,35.6,86600.0,31.4575,31.4663,31.2642,31.2817,86600.0
2009-03-12 13:30:00,35.59,35.6,35.47,35.52,113400.0,31.2729,31.2817,31.1675,31.2114,113400.0
2009-03-12 13:40:00,35.52,35.54,35.41,35.41,123200.0,31.2114,31.229,31.1148,31.1148,123200.0
2009-03-12 13:50:00,35.41,35.42,35.09,35.17,156100.0,31.1148,31.1236,30.8336,30.9039,156100.0
2009-03-12 14:00:00,35.17,35.2,35.07,35.1,108800.0,30.9039,30.9302,30.816,30.8424,108800.0
2009-03-12 14:10:00,35.1,35.28,35.09,35.22,167000.0,30.8424,31.0005,30.8336,30.9478,167000.0
2009-03-12 14:20:00,35.23,35.39,35.16,35.35,155300.0,30.9566,31.0972,30.8951,31.0621,155300.0
2009-03-12 14:30:00,35.34,35.53,35.32,35.53,102200.0,31.0533,31.2202,31.0357,31.2202,102200.0
2009-03-12 14:40:00,35.53,35.57,35.5,35.55,66100.0,31.2202,31.2554,31.1939,31.2378,66100.0
2009-03-12 14:50:00,35.54,35.59,35.37,35.41,111700.0,31.229,31.2729,31.0796,31.1148,111700.0
2009-03-12 15:00:00,35.41,35.42,35.3,35.31,153700.0,31.1148,31.1236,31.0181,31.0269,153700.0
2009-03-12 15:10:00,35.32,35.32,35.13,35.15,125500.0,31.0357,31.0357,30.8687,30.8863,125500.0
2009-03-12 15:20:00,35.17,35.21,34.9,34.93,199100.0,30.9039,30.939,30.6666,30.693,199100.0
2009-03-12 15:30:00,34.93,35.17,34.91,35.17,283700.0,30.693,30.9039,30.6754,30.9039,283700.0
2009-03-12 15:40:00,35.16,35.39,35.16,35.3,276900.0,30.8951,31.0972,30.8951,31.0181,276900.0
2009-03-12 15:50:00,35.3,35.32,34.96,35.1,366400.0,31.0181,31.0357,30.7194,30.8424,366400.0
2009-03-13 09:30:00,35.36,35.69,34.97,34.98,223700.0,31.0708,31.3608,30.7281,30.7369,223700.0
2009-03-13 09:40:00,34.97,35.19,34.87,35.14,167800.0,30.7281,30.9215,30.6403,30.8775,167800.0
2009-03-13 09:50:00,35.13,35.2,35.05,35.15,122900.0,30.8687,30.9302,30.7984,30.8863,122900.0
2009-03-13 10:00:00,35.18,35.35,35.05,35.21,148400.0,30.9127,31.0621,30.7984,30.939,148400.0
2009-03-13 10:10:00,35.19,35.54,35.19,35.48,117500.0,30.9215,31.229,30.9215,31.1763,117500.0
2009-03-13 10:20:00,35.47,35.54,35.31,35.47,123300.0,31.1675,31.229,31.0269,31.1675,123300.0
2009-03-13 10:30:00,35.47,35.59,35.46,35.51,119500.0,31.1675,31.2729,31.1587,31.2026,119500.0
2009-03-13 10:40:00,35.51,35.59,35.49,35.52,113300.0,31.2026,31.2729,31.1851,31.2114,113300.0
2009-03-13 10:50:00,35.52,35.54,35.3,35.33,94700.0,31.2114,31.229,31.0181,31.0445,94700.0
2009-03-13 11:00:00,35.3,35.4,35.26,35.39,69300.0,31.0181,31.106,30.983,31.0972,69300.0
2009-03-13 11:10:00,35.4,35.5,35.39,35.45,57900.0,31.106,31.1939,31.0972,31.1499,57900.0
2009-03-13 11:20:00,35.45,35.52,35.43,35.5,73700.0,31.1499,31.2114,31.1324,31.1939,73700.0
2009-03-13 11:30:00,35.5,35.6,35.49,35.58,107700.0,31.1939,31.2817,31.1851,31.2642,107700.0
2009-03-13 11:40:00,35.57,35.58,35.43,35.46,87000.0,31.2554,31.2642,31.1324,31.1587,87000.0
2009-03-13 11:50:00,35.48,35.52,35.47,35.5,87900.0,31.1763,31.2114,31.1675,31.1939,87900.0
2009-03-13 12:00:00,35.5,35.77,35.49,35.73,131400.0,31.1939,31.4311,31.1851,31.396,131400.0
2009-03-13 12:10:00,35.73,35.73,35.54,35.55,75200.0,31.396,31.396,31.229,31.2378,75200.0
2009-03-13 12:20:00,35.55,35.64,35.54,35.64,90600.0,31.2378,31.3169,31.229,31.3169,90600.0
2009-03-13 12:30:00,35.64,35.79,35.63,35.68,185000.0,31.3169,31.4487,31.3081,31.352,185000.0
2009-03-13 12:40:00,35.67,35.8,35.66,35.72,83400.0,31.3432,31.4575,31.3345,31.3872,83400.0
2009-03-13 12:50:00,35.73,35.78,35.68,35.75,108200.0,31.396,31.4399,31.352,31.4135,108200.0
2009-03-13 13:00:00,35.75,35.91,35.74,35.85,104000.0,31.4135,31.5541,31.4047,31.5014,104000.0
2009-03-13 13:10:00,35.86,36.0,35.85,36.0,131500.0,31.5102,31.6332,31.5014,31.6332,131500.0
2009-03-13 13:20:00,36.0,36.0,35.84,35.87,123700.0,31.6332,31.6332,31.4926,31.519,123700.0
2009-03-13 13:30:00,35.87,35.99,35.87,35.97,124800.0,31.519,31.6244,31.519,31.6068,124800.0
2009-03-13 13:40:00,35.98,36.0,35.89,35.9,83400.0,31.6156,31.6332,31.5366,31.5453,83400.0
2009-03-13 13:50:00,35.89,35.94,35.82,35.94,134400.0,31.5366,31.5805,31.475,31.5805,134400.0
2009-03-13 14:00:00,35.94,36.07,35.94,36.02,155100.0,31.5805,31.6947,31.5805,31.6508,155100.0
2009-03-13 14:10:00,36.02,36.03,35.83,35.9,173300.0,31.6508,31.6596,31.4838,31.5453,173300.0
2009-03-13 14:20:00,35.89,36.05,35.89,36.04,153100.0,31.5366,31.6771,31.5366,31.6684,153100.0
2009-03-13 14:30:00,36.04,36.26,36.03,36.18,183300.0,31.6684,31.8617,31.6596,31.7914,183300.0
2009-03-13 14:40:00,36.17,36.26,36.17,36.2,146000.0,31.7826,31.8617,31.7826,31.8089,146000.0
2009-03-13 14:50:00,36.22,36.25,36.1,36.17,166900.0,31.8265,31.8529,31.7211,31.7826,166900.0
2009-03-13 15:00:00,36.16,36.23,36.16,36.19,112700.0,31.7738,31.8353,31.7738,31.8002,112700.0
2009-03-13 15:10:00,36.2,36.32,36.18,36.19,233600.0,31.8089,31.9144,31.7914,31.8002,233600.0
2009-03-13 15:20:00,36.19,36.22,36.04,36.04,209300.0,31.8002,31.8265,31.6684,31.6684,209300.0
2009-03-13 15:30:00,36.05,36.07,35.91,36.05,277900.0,31.6771,31.6947,31.5541,31.6771,277900.0
2009-03-13 15:40:00,36.05,36.05,35.94,36.01,295400.0,31.6771,31.6771,31.5805,31.642,295400.0
2009-03-13 15:50:00,36.0,36.02,35.79,35.93,406000.0,31.6332,31.6508,31.4487,31.5717,406000.0
2009-03-16 09:30:00,35.85,36.6,35.85,36.39,134900.0,31.5014,32.1604,31.5014,31.9759,134900.0
2009-03-16 09:40:00,36.38,36.53,36.36,36.5,88500.0,31.9671,32.0989,31.9495,32.0726,88500.0
2009-03-16 09:50:00,36.51,36.51,36.25,36.36,81400.0,32.0813,32.0813,31.8529,31.9495,81400.0
2009-03-16 10:00:00,36.38,36.4,36.26,36.38,46400.0,31.9671,31.9847,31.8617,31.9671,46400.0
2009-03-16 10:10:00,36.38,36.39,36.05,36.1,80300.0,31.9671,31.9759,31.6771,31.7211,80300.0
2009-03-16 10:20:00,36.11,36.17,35.87,35.91,49800.0,31.7299,31.7826,31.519,31.5541,49800.0
2009-03-16 10:30:00,35.91,36.07,35.91,36.0,93900.0,31.5541,31.6947,31.5541,31.6332,93900.0
2009-03-16 10:40:00,36.0,36.05,35.87,35.99,80700.0,31.6332,31.6771,31.519,31.6244,80700.0
2009-03-16 10:50:00,35.99,36.02,35.86,35.97,26900.0,31.6244,31.6508,31.5102,31.6068,26900.0
2009-03-16 11:00:00,35.96,36.01,35.96,36.0,43300.0,31.5981,31.642,31.5981,31.6332,43300.0
2009-03-16 11:10:00,36.0,36.08,35.99,36.08,31400.0,31.6332,31.7035,31.6244,31.7035,31400.0
2009-03-16 11:20:00,36.09,36.24,36.03,36.03,40500.0,31.7123,31.8441,31.6596,31.6596,40500.0
2009-03-16 11:30:00,36.03,36.04,35.97,36.01,96300.0,31.6596,31.6684,31.6068,31.642,96300.0
2009-03-16 11:40:00,36.02,36.02,35.98,35.99,55100.0,31.6508,31.6508,31.6156,31.6244,55100.0
2009-03-16 11:50:00,35.99,36.01,35.92,35.94,59000.0,31.6244,31.642,31.5629,31.5805,59000.0
2009-03-16 12:00:00,35.92,36.01,35.92,35.99,26600.0,31.5629,31.642,31.5629,31.6244,26600.0
2009-03-16 12:10:00,35.99,36.0,35.94,35.97,22100.0,31.6244,31.6332,31.5805,31.6068,22100.0
2009-03-16 12:20:00,35.96,36.0,35.94,35.99,15400.0,31.5981,31.6332,31.5805,31.6244,15400.0
2009-03-16 12:30:00,35.99,36.02,35.9,35.92,63600.0,31.6244,31.6508,31.5453,31.5629,63600.0
2009-03-16 12:40:00,35.91,36.0,35.91,35.97,41500.0,31.5541,31.6332,31.5541,31.6068,41500.0
2009-03-16 12:50:00,35.99,36.0,35.96,35.99,35800.0,31.6244,31.6332,31.5981,31.6244,35800.0
2009-03-16 13:00:00,35.98,36.0,35.95,35.96,79800.0,31.6156,31.6332,31.5893,31.5981,79800.0
2009-03-16 13:10:00,35.97,35.98,35.9,35.98,29700.0,31.6068,31.6156,31.5453,31.6156,29700.0
2009-03-16 13:20:00,35.98,36.0,35.95,35.98,63100.0,31.6156,31.6332,31.5893,31.6156,63100.0
2009-03-16 13:30:00,35.99,36.0,35.97,36.0,92900.0,31.6244,31.6332,31.6068,31.6332,92900.0
2009-03-16 13:40:00,36.0,36.0,35.97,35.99,37400.0,31.6332,31.6332,31.6068,31.6244,37400.0
2009-03-16 13:50:00,35.99,36.0,35.95,35.97,35900.0,31.6244,31.6332,31.5893,31.6068,35900.0
2009-03-16 14:00:00,35.98,35.99,35.85,35.86,95900.0,31.6156,31.6244,31.5014,31.5102,95900.0
2009-03-16 14:10:00,35.86,35.99,35.86,35.99,68800.0,31.5102,31.6244,31.5102,31.6244,68800.0
2009-03-16 14:20:00,35.98,36.0,35.93,35.95,132400.0,31.6156,31.6332,31.5717,31.5893,132400.0
2009-03-16 14:30:00,35.95,35.95,35.84,35.92,62400.0,31.5893,31.5893,31.4926,31.5629,62400.0
2009-03-16 14:40:00,35.92,35.98,35.9,35.93,53900.0,31.5629,31.6156,31.5453,31.5717,53900.0
2009-03-16 14:50:00,35.93,35.95,35.76,35.78,71700.0,31.5717,31.5893,31.4223,31.4399,71700.0
2009-03-16 15:00:00,35.79,35.82,35.65,35.73,72700.0,31.4487,31.475,31.3257,31.396,72700.0
2009-03-16 15:10:00,35.72,35.75,35.57,35.6,77200.0,31.3872,31.4135,31.2554,31.2817,77200.0
2009-03-16 15:20:00,35.61,35.61,35.35,35.45,124600.0,31.2905,31.2905,31.0621,31.1499,124600.0
2009-03-16 15:30:00,35.45,35.47,35.24,35.26,159400.0,31.1499,31.1675,30.9654,30.983,159400.0
2009-03-16 15:40:00,35.25,35.32,35.13,35.22,172000.0,30.9742,31.0357,30.8687,30.9478,172000.0
2009-03-16 15:50:00,35.23,35.31,35.1,35.21,183900.0,30.9566,31.0269,30.8424,30.939,183900.0
2009-03-17 09:30:00,35.77,36.03,35.37,35.9,246300.0,31.4311,31.6596,31.0796,31.5453,246300.0
2009-03-17 09:40:00,35.9,36.0,35.76,35.8,155500.0,31.5453,31.6332,31.4223,31.4575,155500.0
2009-03-17 09:50:00,35.8,35.94,35.49,35.49,113300.0,31.4575,31.5805,31.1851,31.1851,113300.0
2009-03-17 10:00:00,35.49,35.63,35.12,35.27,203400.0,31.1851,31.3081,30.86,30.9918,203400.0
2009-03-17 10:10:00,35.27,35.28,35.13,35.19,108800.0,30.9918,31.0005,30.8687,30.9215,108800.0
2009-03-17 10:20:00,35.19,35.32,34.72,34.93,230000.0,30.9215,31.0357,30.5085,30.693,230000.0
2009-03-17 10:30:00,34.91,35.44,34.72,35.36,164100.0,30.6754,31.1411,30.5085,31.0708,164100.0
2009-03-17 10:40:00,35.34,35.46,35.22,35.39,99000.0,31.0533,31.1587,30.9478,31.0972,99000.0
2009-03-17 10:50:00,35.37,35.44,35.29,35.36,54800.0,31.0796,31.1411,31.0093,31.0708,54800.0
2009-03-17 11:00:00,35.36,35.36,35.2,35.28,59200.0,31.0708,31.0708,30.9302,31.0005,59200.0
2009-03-17 11:10:00,35.28,35.33,35.15,35.27,38400.0,31.0005,31.0445,30.8863,30.9918,38400.0
2009-03-17 11:20:00,35.26,35.36,35.22,35.3,49100.0,30.983,31.0708,30.9478,31.0181,49100.0
2009-03-17 11:30:00,35.29,35.29,35.18,35.26,39700.0,31.0093,31.0093,30.9127,30.983,39700.0
2009-03-17 11:40:00,35.26,35.35,35.24,35.25,53500.0,30.983,31.0621,30.9654,30.9742,53500.0
2009-03-17 11:50:00,35.25,35.3,35.2,35.23,45700.0,30.9742,31.0181,30.9302,30.9566,45700.0
2009-03-17 12:00:00,35.23,35.26,35.19,35.23,63400.0,30.9566,30.983,30.9215,30.9566,63400.0
2009-03-17 12:10:00,35.23,35.26,35.19,35.24,30600.0,30.9566,30.983,30.9215,30.9654,30600.0
2009-03-17 12:20:00,35.24,35.29,35.23,35.27,56900.0,30.9654,31.0093,30.9566,30.9918,56900.0
2009-03-17 12:30:00,35.28,35.55,35.24,35.44,115400.0,31.0005,31.2378,30.9654,31.1411,115400.0
2009-03-17 12:40:00,35.44,35.58,35.36,35.38,104100.0,31.1411,31.2642,31.0708,31.0884,104100.0
2009-03-17 12:50:00,35.38,35.47,35.37,35.44,61900.0,31.0884,31.1675,31.0796,31.1411,61900.0
2009-03-17 13:00:00,35.44,35.47,35.4,35.43,39800.0,31.1411,31.1675,31.106,31.1324,39800.0
2009-03-17 13:10:00,35.43,35.44,35.33,35.38,65500.0,31.1324,31.1411,31.0445,31.0884,65500.0
2009-03-17 13:20:00,35.39,35.41,35.38,35.39,69200.0,31.0972,31.1148,31.0884,31.0972,69200.0
2009-03-17 13:30:00,35.39,35.44,35.32,35.32,97800.0,31.0972,31.1411,31.0357,31.0357,97800.0
2009-03-17 13:40:00,35.32,35.34,35.2,35.23,100700.0,31.0357,31.0533,30.9302,30.9566,100700.0
2009-03-17 13:50:00,35.23,35.3,35.15,35.29,57000.0,30.9566,31.0181,30.8863,31.0093,57000.0
2009-03-17 14:00:00,35.29,35.32,35.23,35.27,84000.0,31.0093,31.0357,30.9566,30.9918,84000.0
2009-03-17 14:10:00,35.29,35.38,35.26,35.34,68800.0,31.0093,31.0884,30.983,31.0533,68800.0
2009-03-17 14:20:00,35.34,35.35,35.2,35.23,139600.0,31.0533,31.0621,30.9302,30.9566,139600.0
2009-03-17 14:30:00,35.22,35.33,35.17,35.32,66900.0,30.9478,31.0445,30.9039,31.0357,66900.0
2009-03-17 14:40:00,35.32,35.45,35.31,35.44,54800.0,31.0357,31.1499,31.0269,31.1411,54800.0
2009-03-17 14:50:00,35.45,35.56,35.44,35.46,103600.0,31.1499,31.2466,31.1411,31.1587,103600.0
2009-03-17 15:00:00,35.47,35.48,35.39,35.47,80600.0,31.1675,31.1763,31.0972,31.1675,80600.0
2009-03-17 15:10:00,35.47,35.56,35.44,35.48,70500.0,31.1675,31.2466,31.1411,31.1763,70500.0
2009-03-17 15:20:00,35.48,35.66,35.45,35.45,101400.0,31.1763,31.3345,31.1499,31.1499,101400.0
2009-03-17 15:30:00,35.46,35.48,35.33,35.4,103600.0,31.1587,31.1763,31.0445,31.106,103600.0
2009-03-17 15:40:00,35.39,35.56,35.39,35.45,123500.0,31.0972,31.2466,31.0972,31.1499,123500.0
2009-03-17 15:50:00,35.45,35.62,35.43,35.62,245200.0,31.1499,31.2993,31.1324,31.2993,245200.0
2009-03-18 09:30:00,35.66,35.78,35.35,35.45,126100.0,31.3345,31.4399,31.0621,31.1499,126100.0
2009-03-18 09:40:00,35.46,35.99,35.24,35.88,122000.0,31.1587,31.6244,30.9654,31.5278,122000.0
2009-03-18 09:50:00,35.88,35.97,35.66,35.76,148100.0,31.5278,31.6068,31.3345,31.4223,148100.0
2009-03-18 10:00:00,35.76,36.01,35.72,35.72,121500.0,31.4223,31.642,31.3872,31.3872,121500.0
2009-03-18 10:10:00,35.72,35.73,35.62,35.7,89300.0,31.3872,31.396,31.2993,31.3696,89300.0
2009-03-18 10:20:00,35.7,35.77,35.65,35.75,77100.0,31.3696,31.4311,31.3257,31.4135,77100.0
2009-03-18 10:30:00,35.74,35.74,35.55,35.67,138600.0,31.4047,31.4047,31.2378,31.3432,138600.0
2009-03-18 10:40:00,35.67,36.0,35.67,35.97,99900.0,31.3432,31.6332,31.3432,31.6068,99900.0
2009-03-18 10:50:00,35.96,36.03,35.93,35.94,71600.0,31.5981,31.6596,31.5717,31.5805,71600.0
2009-03-18 11:00:00,35.95,35.97,35.76,35.87,57500.0,31.5893,31.6068,31.4223,31.519,57500.0
2009-03-18 11:10:00,35.87,35.9,35.83,35.85,50900.0,31.519,31.5453,31.4838,31.5014,50900.0
2009-03-18 11:20:00,35.85,35.97,35.84,35.97,98200.0,31.5014,31.6068,31.4926,31.6068,98200.0
2009-03-18 11:30:00,35.96,36.0,35.85,35.93,178700.0,31.5981,31.6332,31.5014,31.5717,178700.0
2009-03-18 11:40:00,35.92,36.02,35.83,35.96,72400.0,31.5629,31.6508,31.4838,31.5981,72400.0
2009-03-18 11:50:00,35.96,36.03,35.88,35.93,75900.0,31.5981,31.6596,31.5278,31.5717,75900.0
2009-03-18 12:00:00,35.93,36.0,35.82,35.84,90300.0,31.5717,31.6332,31.475,31.4926,90300.0
2009-03-18 12:10:00,35.85,35.85,35.73,35.83,40700.0,31.5014,31.5014,31.396,31.4838,40700.0
2009-03-18 12:20:00,35.83,35.89,35.8,35.85,36100.0,31.4838,31.5366,31.4575,31.5014,36100.0
2009-03-18 12:30:00,35.85,35.87,35.75,35.78,40300.0,31.5014,31.519,31.4135,31.4399,40300.0
2009-03-18 12:40:00,35.78,35.81,35.76,35.79,28100.0,31.4399,31.4663,31.4223,31.4487,28100.0
2009-03-18 12:50:00,35.78,35.97,35.75,35.95,35700.0,31.4399,31.6068,31.4135,31.5893,35700.0
2009-03-18 13:00:00,35.94,36.06,35.93,35.94,62100.0,31.5805,31.6859,31.5717,31.5805,62100.0
2009-03-18 13:10:00,35.94,35.94,35.82,35.84,38200.0,31.5805,31.5805,31.475,31.4926,38200.0
2009-03-18 13:20:00,35.85,35.95,35.82,35.86,150300.0,31.5014,31.5893,31.475,31.5102,150300.0
2009-03-18 13:30:00,35.86,35.92,35.83,35.9,71100.0,31.5102,31.5629,31.4838,31.5453,71100.0
2009-03-18 13:40:00,35.91,36.07,35.89,35.99,49400.0,31.5541,31.6947,31.5366,31.6244,49400.0
2009-03-18 13:50:00,36.0,36.06,35.93,35.95,35100.0,31.6332,31.6859,31.5717,31.5893,35100.0
2009-03-18 14:00:00,35.96,36.02,35.95,36.0,71500.0,31.5981,31.6508,31.5893,31.6332,71500.0
2009-03-18 14:10:00,36.0,36.48,35.91,36.31,116600.0,31.6332,32.055,31.5541,31.9056,116600.0
2009-03-18 14:20:00,36.3,36.76,36.26,36.4,199200.0,31.8968,32.301,31.8617,31.9847,199200.0
2009-03-18 14:30:00,36.39,36.4,36.12,36.13,140800.0,31.9759,31.9847,31.7387,31.7474,140800.0
2009-03-18 14:40:00,36.13,36.4,36.12,36.37,191400.0,31.7474,31.9847,31.7387,31.9583,191400.0
2009-03-18 14:50:00,36.38,36.54,36.34,36.34,131800.0,31.9671,32.1077,31.932,31.932,131800.0
2009-03-18 15:00:00,36.34,36.41,36.18,36.4,104300.0,31.932,31.9935,31.7914,31.9847,104300.0
2009-03-18 15:10:00,36.4,36.42,36.01,36.06,144600.0,31.9847,32.0023,31.642,31.6859,144600.0
2009-03-18 15:20:00,36.06,36.06,35.66,35.92,108100.0,31.6859,31.6859,31.3345,31.5629,108100.0
2009-03-18 15:30:00,35.93,35.98,35.72,35.72,188400.0,31.5717,31.6156,31.3872,31.3872,188400.0
2009-03-18 15:40:00,35.73,35.89,35.49,35.89,342700.0,31.396,31.5366,31.1851,31.5366,342700.0
2009-03-18 15:50:00,35.89,35.99,35.83,35.97,266200.0,31.5366,31.6244,31.4838,31.6068,266200.0
2009-03-19 09:30:00,36.0,36.23,35.75,35.95,79900.0,31.6332,31.8353,31.4135,31.5893,79900.0
2009-03-19 09:40:00,35.97,36.06,35.8,36.03,66900.0,31.6068,31.6859,31.4575,31.6596,66900.0
2009-03-19 09:50:00,36.04,36.08,35.87,35.9,108400.0,31.6684,31.7035,31.519,31.5453,108400.0
2009-03-19 10:00:00,35.91,36.17,35.75,36.12,88300.0,31.5541,31.7826,31.4135,31.7387,88300.0
2009-03-19 10:10:00,36.14,36.3,36.09,36.19,117000.0,31.7562,31.8968,31.7123,31.8002,117000.0
2009-03-19 10:20:00,36.2,36.28,36.07,36.07,79400.0,31.8089,31.8792,31.6947,31.6947,79400.0
2009-03-19 10:30:00,36.05,36.28,35.99,36.21,80100.0,31.6771,31.8792,31.6244,31.8177,80100.0
2009-03-19 10:40:00,36.21,36.28,36.11,36.12,51600.0,31.8177,31.8792,31.7299,31.7387,51600.0
2009-03-19 10:50:00,36.11,36.16,36.04,36.11,61400.0,31.7299,31.7738,31.6684,31.7299,61400.0
2009-03-19 11:00:00,36.11,36.21,36.1,36.1,54400.0,31.7299,31.8177,31.7211,31.7211,54400.0
2009-03-19 11:10:00,36.1,36.2,35.97,36.17,82200.0,31.7211,31.8089,31.6068,31.7826,82200.0
2009-03-19 11:20:00,36.17,36.37,36.11,36.16,111200.0,31.7826,31.9583,31.7299,31.7738,111200.0
2009-03-19 11:30:00,36.16,36.19,36.08,36.12,77800.0,31.7738,31.8002,31.7035,31.7387,77800.0
2009-03-19 11:40:00,36.13,36.27,36.1,36.25,95800.0,31.7474,31.8705,31.7211,31.8529,95800.0
2009-03-19 11:50:00,36.25,36.27,36.19,36.24,72200.0,31.8529,31.8705,31.8002,31.8441,72200.0
2009-03-19 12:00:00,36.24,36.35,36.22,36.23,58600.0,31.8441,31.9408,31.8265,31.8353,58600.0
2009-03-19 12:10:00,36.22,36.23,36.07,36.11,66300.0,31.8265,31.8353,31.6947,31.7299,66300.0
2009-03-19 12:20:00,36.11,36.17,36.05,36.16,60600.0,31.7299,31.7826,31.6771,31.7738,60600.0
2009-03-19 12:30:00,36.16,36.22,36.08,36.1,36800.0,31.7738,31.8265,31.7035,31.7211,36800.0
2009-03-19 12:40:00,36.09,36.14,36.06,36.13,27600.0,31.7123,31.7562,31.6859,31.7474,27600.0
2009-03-19 12:50:00,36.12,36.13,36.02,36.02,24400.0,31.7387,31.7474,31.6508,31.6508,24400.0
2009-03-19 13:00:00,36.02,36.03,35.97,35.98,27800.0,31.6508,31.6596,31.6068,31.6156,27800.0
2009-03-19 13:10:00,35.97,36.02,35.93,36.01,71600.0,31.6068,31.6508,31.5717,31.642,71600.0
2009-03-19 13:20:00,36.02,36.05,36.0,36.05,53100.0,31.6508,31.6771,31.6332,31.6771,53100.0
2009-03-19 13:30:00,36.05,36.05,35.91,35.98,51000.0,31.6771,31.6771,31.5541,31.6156,51000.0
2009-03-19 13:40:00,35.98,36.13,35.97,36.11,37500.0,31.6156,31.7474,31.6068,31.7299,37500.0
2009-03-19 13:50:00,36.11,36.12,36.03,36.04,40400.0,31.7299,31.7387,31.6596,31.6684,40400.0
2009-03-19 14:00:00,36.04,36.19,36.03,36.1,44200.0,31.6684,31.8002,31.6596,31.7211,44200.0
2009-03-19 14:10:00,36.1,36.1,35.98,35.99,25700.0,31.7211,31.7211,31.6156,31.6244,25700.0
2009-03-19 14:20:00,35.99,36.03,35.96,35.98,39800.0,31.6244,31.6596,31.5981,31.6156,39800.0
2009-03-19 14:30:00,35.98,36.14,35.97,36.09,94700.0,31.6156,31.7562,31.6068,31.7123,94700.0
2009-03-19 14:40:00,36.09,36.1,35.97,36.01,55000.0,31.7123,31.7211,31.6068,31.642,55000.0
2009-03-19 14:50:00,36.0,36.05,35.9,36.04,81800.0,31.6332,31.6771,31.5453,31.6684,81800.0
2009-03-19 15:00:00,36.04,36.17,36.03,36.13,87400.0,31.6684,31.7826,31.6596,31.7474,87400.0
2009-03-19 15:10:00,36.13,36.14,36.03,36.08,59700.0,31.7474,31.7562,31.6596,31.7035,59700.0
2009-03-19 15:20:00,36.07,36.14,36.05,36.1,78000.0,31.6947,31.7562,31.6771,31.7211,78000.0
2009-03-19 15:30:00,36.1,36.23,36.06,36.08,129200.0,31.7211,31.8353,31.6859,31.7035,129200.0
2009-03-19 15:40:00,36.08,36.08,35.88,36.0,176300.0,31.7035,31.7035,31.5278,31.6332,176300.0
2009-03-19 15:50:00,36.0,36.02,35.9,35.97,300100.0,31.6332,31.6508,31.5453,31.6068,300100.0
2009-03-20 09:30:00,36.09,36.09,35.66,35.84,586200.0,31.7123,31.7123,31.3345,31.4926,586200.0
2009-03-20 09:40:00,35.83,36.04,35.83,35.94,86200.0,31.4838,31.6684,31.4838,31.5805,86200.0
2009-03-20 09:50:00,35.94,36.05,35.81,35.87,58100.0,31.5805,31.6771,31.4663,31.519,58100.0
2009-03-20 10:00:00,35.87,35.91,35.6,35.7,49600.0,31.519,31.5541,31.2817,31.3696,49600.0
2009-03-20 10:10:00,35.7,35.86,35.7,35.75,28500.0,31.3696,31.5102,31.3696,31.4135,28500.0
2009-03-20 10:20:00,35.75,35.9,35.75,35.9,96700.0,31.4135,31.5453,31.4135,31.5453,96700.0
2009-03-20 10:30:00,35.9,35.97,35.82,35.84,29200.0,31.5453,31.6068,31.475,31.4926,29200.0
2009-03-20 10:40:00,35.85,35.85,35.73,35.75,25500.0,31.5014,31.5014,31.396,31.4135,25500.0
2009-03-20 10:50:00,35.76,35.92,35.74,35.9,32100.0,31.4223,31.5629,31.4047,31.5453,32100.0
2009-03-20 11:00:00,35.88,35.89,35.72,35.83,26000.0,31.5278,31.5366,31.3872,31.4838,26000.0
2009-03-20 11:10:00,35.85,35.87,35.8,35.87,35000.0,31.5014,31.519,31.4575,31.519,35000.0
2009-03-20 11:20:00,35.87,35.92,35.87,35.9,56800.0,31.519,31.5629,31.519,31.5453,56800.0
2009-03-20 11:30:00,35.89,36.08,35.87,36.03,39200.0,31.5366,31.7035,31.519,31.6596,39200.0
2009-03-20 11:40:00,36.02,36.05,35.96,35.98,23100.0,31.6508,31.6771,31.5981,31.6156,23100.0
2009-03-20 11:50:00,35.97,36.01,35.84,35.91,27200.0,31.6068,31.642,31.4926,31.5541,27200.0
2009-03-20 12:00:00,35.89,35.91,35.82,35.85,15300.0,31.5366,31.5541,31.475,31.5014,15300.0
2009-03-20 12:10:00,35.85,35.98,35.85,35.97,22400.0,31.5014,31.6156,31.5014,31.6068,22400.0
2009-03-20 12:20:00,35.99,36.0,35.92,35.92,44700.0,31.6244,31.6332,31.5629,31.5629,44700.0
2009-03-20 12:30:00,35.94,35.95,35.87,35.88,59900.0,31.5805,31.5893,31.519,31.5278,59900.0
2009-03-20 12:40:00,35.88,35.89,35.75,35.77,13200.0,31.5278,31.5366,31.4135,31.4311,13200.0
2009-03-20 12:50:00,35.75,35.75,35.54,35.56,25200.0,31.4135,31.4135,31.229,31.2466,25200.0
2009-03-20 13:00:00,35.55,35.59,35.46,35.5,28300.0,31.2378,31.2729,31.1587,31.1939,28300.0
2009-03-20 13:10:00,35.5,35.5,35.46,35.47,16600.0,31.1939,31.1939,31.1587,31.1675,16600.0
2009-03-20 13:20:00,35.45,35.46,35.18,35.19,82500.0,31.1499,31.1587,30.9127,30.9215,82500.0
2009-03-20 13:30:00,35.19,35.21,35.08,35.15,113600.0,30.9215,30.939,30.8248,30.8863,113600.0
2009-03-20 13:40:00,35.15,35.27,35.12,35.26,42600.0,30.8863,30.9918,30.86,30.983,42600.0
2009-03-20 13:50:00,35.27,35.33,35.2,35.24,46300.0,30.9918,31.0445,30.9302,30.9654,46300.0
2009-03-20 14:00:00,35.25,35.3,35.19,35.28,49700.0,30.9742,31.0181,30.9215,31.0005,49700.0
2009-03-20 14:10:00,35.28,35.33,35.2,35.2,47000.0,31.0005,31.0445,30.9302,30.9302,47000.0
2009-03-20 14:20:00,35.21,35.23,35.15,35.23,56100.0,30.939,30.9566,30.8863,30.9566,56100.0
2009-03-20 14:30:00,35.23,35.25,35.1,35.14,53700.0,30.9566,30.9742,30.8424,30.8775,53700.0
2009-03-20 14:40:00,35.14,35.15,34.98,34.98,56300.0,30.8775,30.8863,30.7369,30.7369,56300.0
2009-03-20 14:50:00,34.98,35.19,34.96,35.18,92500.0,30.7369,30.9215,30.7194,30.9127,92500.0
2009-03-20 15:00:00,35.18,35.25,35.17,35.23,60700.0,30.9127,30.9742,30.9039,30.9566,60700.0
2009-03-20 15:10:00,35.24,35.33,35.17,35.18,51800.0,30.9654,31.0445,30.9039,30.9127,51800.0
2009-03-20 15:20:00,35.19,35.27,35.13,35.14,91200.0,30.9215,30.9918,30.8687,30.8775,91200.0
2009-03-20 15:30:00,35.14,35.26,35.13,35.21,162800.0,30.8775,30.983,30.8687,30.939,162800.0
2009-03-20 15:40:00,35.21,35.26,34.99,35.01,167300.0,30.939,30.983,30.7457,30.7633,167300.0
2009-03-20 15:50:00,35.02,35.14,35.02,35.04,144200.0,30.7721,30.8775,30.7721,30.7897,144200.0
2009-03-23 09:30:00,35.71,35.78,35.29,35.29,74100.0,31.3784,31.4399,31.0093,31.0093,74100.0
2009-03-23 09:40:00,35.33,35.49,35.19,35.3,68100.0,31.0445,31.1851,30.9215,31.0181,68100.0
2009-03-23 09:50:00,35.29,35.29,35.06,35.12,82100.0,31.0093,31.0093,30.8072,30.86,82100.0
2009-03-23 10:00:00,35.11,35.52,35.11,35.45,94300.0,30.8512,31.2114,30.8512,31.1499,94300.0
2009-03-23 10:10:00,35.46,35.52,35.34,35.41,59200.0,31.1587,31.2114,31.0533,31.1148,59200.0
2009-03-23 10:20:00,35.41,35.42,35.3,35.34,45400.0,31.1148,31.1236,31.0181,31.0533,45400.0
2009-03-23 10:30:00,35.36,35.45,35.33,35.4,39800.0,31.0708,31.1499,31.0445,31.106,39800.0
2009-03-23 10:40:00,35.39,35.39,35.19,35.31,50300.0,31.0972,31.0972,30.9215,31.0269,50300.0
2009-03-23 10:50:00,35.31,35.63,35.3,35.57,72500.0,31.0269,31.3081,31.0181,31.2554,72500.0
2009-03-23 11:00:00,35.57,35.67,35.55,35.66,47800.0,31.2554,31.3432,31.2378,31.3345,47800.0
2009-03-23 11:10:00,35.65,35.74,35.56,35.73,43200.0,31.3257,31.4047,31.2466,31.396,43200.0
2009-03-23 11:20:00,35.72,35.78,35.69,35.74,47700.0,31.3872,31.4399,31.3608,31.4047,47700.0
2009-03-23 11:30:00,35.73,35.82,35.72,35.75,49500.0,31.396,31.475,31.3872,31.4135,49500.0
2009-03-23 11:40:00,35.77,35.82,35.77,35.79,38800.0,31.4311,31.475,31.4311,31.4487,38800.0
2009-03-23 11:50:00,35.79,36.06,35.79,36.04,71000.0,31.4487,31.6859,31.4487,31.6684,71000.0
2009-03-23 12:00:00,36.05,36.06,35.9,35.93,27200.0,31.6771,31.6859,31.5453,31.5717,27200.0
2009-03-23 12:10:00,35.93,35.96,35.91,35.93,28500.0,31.5717,31.5981,31.5541,31.5717,28500.0
2009-03-23 12:20:00,35.93,35.95,35.83,35.93,28100.0,31.5717,31.5893,31.4838,31.5717,28100.0
2009-03-23 12:30:00,35.93,35.96,35.87,35.9,24700.0,31.5717,31.5981,31.519,31.5453,24700.0
2009-03-23 12:40:00,35.89,35.92,35.76,35.82,24400.0,31.5366,31.5629,31.4223,31.475,24400.0
2009-03-23 12:50:00,35.82,35.94,35.79,35.79,21000.0,31.475,31.5805,31.4487,31.4487,21000.0
2009-03-23 13:00:00,35.79,35.81,35.69,35.69,36800.0,31.4487,31.4663,31.3608,31.3608,36800.0
2009-03-23 13:10:00,35.7,35.84,35.68,35.77,55300.0,31.3696,31.4926,31.352,31.4311,55300.0
2009-03-23 13:20:00,35.77,35.77,35.5,35.54,40200.0,31.4311,31.4311,31.1939,31.229,40200.0
2009-03-23 13:30:00,35.55,35.59,35.43,35.49,61000.0,31.2378,31.2729,31.1324,31.1851,61000.0
2009-03-23 13:40:00,35.49,35.66,35.45,35.65,78100.0,31.1851,31.3345,31.1499,31.3257,78100.0
2009-03-23 13:50:00,35.65,35.69,35.54,35.58,42600.0,31.3257,31.3608,31.229,31.2642,42600.0
2009-03-23 14:00:00,35.58,35.66,35.57,35.66,51500.0,31.2642,31.3345,31.2554,31.3345,51500.0
2009-03-23 14:10:00,35.66,35.66,35.54,35.59,45400.0,31.3345,31.3345,31.229,31.2729,45400.0
2009-03-23 14:20:00,35.59,35.7,35.59,35.69,52200.0,31.2729,31.3696,31.2729,31.3608,52200.0
2009-03-23 14:30:00,35.7,35.76,35.68,35.7,43400.0,31.3696,31.4223,31.352,31.3696,43400.0
2009-03-23 14:40:00,35.69,35.8,35.6,35.8,72400.0,31.3608,31.4575,31.2817,31.4575,72400.0
2009-03-23 14:50:00,35.79,35.96,35.78,35.89,97300.0,31.4487,31.5981,31.4399,31.5366,97300.0
2009-03-23 15:00:00,35.89,35.9,35.79,35.85,57400.0,31.5366,31.5453,31.4487,31.5014,57400.0
2009-03-23 15:10:00,35.85,36.04,35.85,36.03,77500.0,31.5014,31.6684,31.5014,31.6596,77500.0
2009-03-23 15:20:00,36.04,36.06,35.95,35.98,116900.0,31.6684,31.6859,31.5893,31.6156,116900.0
2009-03-23 15:30:00,35.99,36.05,35.95,36.03,120600.0,31.6244,31.6771,31.5893,31.6596,120600.0
2009-03-23 15:40:00,36.03,36.23,36.03,36.22,130200.0,31.6596,31.8353,31.6596,31.8265,130200.0
2009-03-23 15:50:00,36.21,36.28,36.17,36.26,223400.0,31.8177,31.8792,31.7826,31.8617,223400.0
2009-03-24 09:30:00,35.85,36.64,35.85,36.5,60900.0,31.5014,32.1956,31.5014,32.0726,60900.0
2009-03-24 09:40:00,36.5,36.52,36.05,36.25,78300.0,32.0726,32.0901,31.6771,31.8529,78300.0
2009-03-24 09:50:00,36.25,36.48,36.23,36.48,52000.0,31.8529,32.055,31.8353,32.055,52000.0
2009-03-24 10:00:00,36.48,36.6,36.1,36.14,94500.0,32.055,32.1604,31.7211,31.7562,94500.0
2009-03-24 10:10:00,36.12,36.23,35.99,36.08,59600.0,31.7387,31.8353,31.6244,31.7035,59600.0
2009-03-24 10:20:00,36.08,36.23,36.02,36.08,41100.0,31.7035,31.8353,31.6508,31.7035,41100.0
2009-03-24 10:30:00,36.09,36.31,36.04,36.29,48500.0,31.7123,31.9056,31.6684,31.888,48500.0
2009-03-24 10:40:00,36.32,36.35,36.18,36.23,35900.0,31.9144,31.9408,31.7914,31.8353,35900.0
2009-03-24 10:50:00,36.22,36.34,36.22,36.3,34300.0,31.8265,31.932,31.8265,31.8968,34300.0
2009-03-24 11:00:00,36.28,36.34,36.22,36.27,41700.0,31.8792,31.932,31.8265,31.8705,41700.0
2009-03-24 11:10:00,36.27,36.42,36.25,36.42,60400.0,31.8705,32.0023,31.8529,32.0023,60400.0
2009-03-24 11:20:00,36.42,36.55,36.38,36.51,52000.0,32.0023,32.1165,31.9671,32.0813,52000.0
2009-03-24 11:30:00,36.5,36.56,36.46,36.55,48900.0,32.0726,32.1253,32.0374,32.1165,48900.0
2009-03-24 11:40:00,36.56,36.56,36.47,36.53,68200.0,32.1253,32.1253,32.0462,32.0989,68200.0
2009-03-24 11:50:00,36.52,36.56,36.43,36.46,37200.0,32.0901,32.1253,32.0111,32.0374,37200.0
2009-03-24 12:00:00,36.47,36.6,36.42,36.57,52800.0,32.0462,32.1604,32.0023,32.1341,52800.0
2009-03-24 12:10:00,36.56,36.71,36.55,36.62,37600.0,32.1253,32.2571,32.1165,32.178,37600.0
2009-03-24 12:20:00,36.61,36.61,36.49,36.54,46100.0,32.1692,32.1692,32.0638,32.1077,46100.0
2009-03-24 12:30:00,36.54,36.6,36.39,36.39,41400.0,32.1077,32.1604,31.9759,31.9759,41400.0
2009-03-24 12:40:00,36.39,36.52,36.34,36.52,31700.0,31.9759,32.0901,31.932,32.0901,31700.0
2009-03-24 12:50:00,36.53,36.72,36.53,36.71,32200.0,32.0989,32.2659,32.0989,32.2571,32200.0
2009-03-24 13:00:00,36.7,36.73,36.65,36.7,28500.0,32.2483,32.2747,32.2044,32.2483,28500.0
2009-03-24 13:10:00,36.7,36.7,36.55,36.62,50900.0,32.2483,32.2483,32.1165,32.178,50900.0
2009-03-24 13:20:00,36.63,36.66,36.56,36.58,22300.0,32.1868,32.2132,32.1253,32.1429,22300.0
2009-03-24 13:30:00,36.59,36.59,36.47,36.51,32500.0,32.1516,32.1516,32.0462,32.0813,32500.0
2009-03-24 13:40:00,36.51,36.57,36.48,36.57,28000.0,32.0813,32.1341,32.055,32.1341,28000.0
2009-03-24 13:50:00,36.56,36.61,36.51,36.6,30700.0,32.1253,32.1692,32.0813,32.1604,30700.0
2009-03-24 14:00:00,36.6,36.63,36.53,36.54,35500.0,32.1604,32.1868,32.0989,32.1077,35500.0
2009-03-24 14:10:00,36.54,36.64,36.54,36.64,39800.0,32.1077,32.1956,32.1077,32.1956,39800.0
2009-03-24 14:20:00,36.64,36.7,36.58,36.59,43900.0,32.1956,32.2483,32.1429,32.1516,43900.0
2009-03-24 14:30:00,36.6,36.68,36.56,36.63,38900.0,32.1604,32.2307,32.1253,32.1868,38900.0
2009-03-24 14:40:00,36.63,36.66,36.58,36.58,39000.0,32.1868,32.2132,32.1429,32.1429,39000.0
2009-03-24 14:50:00,36.59,36.65,36.56,36.57,38800.0,32.1516,32.2044,32.1253,32.1341,38800.0
2009-03-24 15:00:00,36.58,36.7,36.57,36.68,53500.0,32.1429,32.2483,32.1341,32.2307,53500.0
2009-03-24 15:10:00,36.68,36.71,36.63,36.65,63700.0,32.2307,32.2571,32.1868,32.2044,63700.0
2009-03-24 15:20:00,36.65,36.7,36.51,36.58,69100.0,32.2044,32.2483,32.0813,32.1429,69100.0
2009-03-24 15:30:00,36.58,36.66,36.48,36.61,84500.0,32.1429,32.2132,32.055,32.1692,84500.0
2009-03-24 15:40:00,36.6,36.6,36.42,36.42,99900.0,32.1604,32.1604,32.0023,32.0023,99900.0
2009-03-24 15:50:00,36.43,36.45,36.28,36.32,167800.0,32.0111,32.0286,31.8792,31.9144,167800.0
2009-03-25 09:30:00,36.64,37.09,35.81,35.88,97200.0,32.1956,32.591,31.4663,31.5278,97200.0
2009-03-25 09:40:00,35.88,36.35,35.82,35.99,44600.0,31.5278,31.9408,31.475,31.6244,44600.0
2009-03-25 09:50:00,36.03,36.12,35.89,35.9,182900.0,31.6596,31.7387,31.5366,31.5453,182900.0
2009-03-25 10:00:00,35.89,36.37,35.89,36.34,80100.0,31.5366,31.9583,31.5366,31.932,80100.0
2009-03-25 10:10:00,36.35,36.56,36.26,36.51,67600.0,31.9408,32.1253,31.8617,32.0813,67600.0
2009-03-25 10:20:00,36.51,36.68,36.45,36.51,48100.0,32.0813,32.2307,32.0286,32.0813,48100.0
2009-03-25 10:30:00,36.5,36.86,36.36,36.83,47000.0,32.0726,32.3889,31.9495,32.3625,47000.0
2009-03-25 10:40:00,36.83,36.85,36.63,36.75,36000.0,32.3625,32.3801,32.1868,32.2922,36000.0
2009-03-25 10:50:00,36.75,36.82,36.59,36.6,59000.0,32.2922,32.3537,32.1516,32.1604,59000.0
2009-03-25 11:00:00,36.58,36.75,36.58,36.74,21800.0,32.1429,32.2922,32.1429,32.2834,21800.0
2009-03-25 11:10:00,36.74,36.75,36.52,36.59,30900.0,32.2834,32.2922,32.0901,32.1516,30900.0
2009-03-25 11:20:00,36.59,36.93,36.59,36.9,43600.0,32.1516,32.4504,32.1516,32.424,43600.0
2009-03-25 11:30:00,36.89,37.0,36.79,36.83,155800.0,32.4153,32.5119,32.3274,32.3625,155800.0
2009-03-25 11:40:00,36.82,36.82,36.73,36.73,33600.0,32.3537,32.3537,32.2747,32.2747,33600.0
2009-03-25 11:50:00,36.73,36.78,36.71,36.75,32400.0,32.2747,32.3186,32.2571,32.2922,32400.0
2009-03-25 12:00:00,36.74,36.89,36.74,36.77,52700.0,32.2834,32.4153,32.2834,32.3098,52700.0
2009-03-25 12:10:00,36.78,36.87,36.73,36.81,74800.0,32.3186,32.3977,32.2747,32.345,74800.0
2009-03-25 12:20:00,36.82,36.85,36.78,36.84,58500.0,32.3537,32.3801,32.3186,32.3713,58500.0
2009-03-25 12:30:00,36.85,36.86,36.78,36.82,24900.0,32.3801,32.3889,32.3186,32.3537,24900.0
2009-03-25 12:40:00,36.82,36.84,36.75,36.8,32500.0,32.3537,32.3713,32.2922,32.3362,32500.0
2009-03-25 12:50:00,36.8,36.81,36.69,36.74,50100.0,32.3362,32.345,32.2395,32.2834,50100.0
2009-03-25 13:00:00,36.75,36.85,36.75,36.83,37400.0,32.2922,32.3801,32.2922,32.3625,37400.0
2009-03-25 13:10:00,36.83,36.85,36.56,36.62,43600.0,32.3625,32.3801,32.1253,32.178,43600.0
2009-03-25 13:20:00,36.63,36.68,36.58,36.63,48100.0,32.1868,32.2307,32.1429,32.1868,48100.0
2009-03-25 13:30:00,36.63,36.69,36.56,36.6,33800.0,32.1868,32.2395,32.1253,32.1604,33800.0
2009-03-25 13:40:00,36.6,36.66,36.58,36.65,48200.0,32.1604,32.2132,32.1429,32.2044,48200.0
2009-03-25 13:50:00,36.64,36.75,36.62,36.67,41200.0,32.1956,32.2922,32.178,32.2219,41200.0
2009-03-25 14:00:00,36.64,36.66,36.32,36.35,63300.0,32.1956,32.2132,31.9144,31.9408,63300.0
2009-03-25 14:10:00,36.35,36.48,36.34,36.4,46300.0,31.9408,32.055,31.932,31.9847,46300.0
2009-03-25 14:20:00,36.41,36.6,36.38,36.54,70100.0,31.9935,32.1604,31.9671,32.1077,70100.0
2009-03-25 14:30:00,36.53,36.57,36.5,36.51,112100.0,32.0989,32.1341,32.0726,32.0813,112100.0
2009-03-25 14:40:00,36.51,36.54,36.15,36.26,57500.0,32.0813,32.1077,31.765,31.8617,57500.0
2009-03-25 14:50:00,36.27,36.3,36.15,36.15,41300.0,31.8705,31.8968,31.765,31.765,41300.0
2009-03-25 15:00:00,36.16,36.22,36.07,36.07,109700.0,31.7738,31.8265,31.6947,31.6947,109700.0
2009-03-25 15:10:00,36.06,36.19,36.03,36.19,101400.0,31.6859,31.8002,31.6596,31.8002,101400.0
2009-03-25 15:20:00,36.19,36.28,36.15,36.17,108800.0,31.8002,31.8792,31.765,31.7826,108800.0
2009-03-25 15:30:00,36.16,36.32,36.14,36.26,115700.0,31.7738,31.9144,31.7562,31.8617,115700.0
2009-03-25 15:40:00,36.26,36.56,36.2,36.38,188500.0,31.8617,32.1253,31.8089,31.9671,188500.0
2009-03-25 15:50:00,36.38,36.87,36.34,36.84,227900.0,31.9671,32.3977,31.932,32.3713,227900.0
2009-03-26 09:30:00,37.13,37.17,36.52,36.85,188700.0,32.6261,32.6613,32.0901,32.3801,188700.0
2009-03-26 09:40:00,36.85,36.88,36.57,36.59,53000.0,32.3801,32.4065,32.1341,32.1516,53000.0
2009-03-26 09:50:00,36.59,37.25,36.56,36.7,231900.0,32.1516,32.7316,32.1253,32.2483,231900.0
2009-03-26 10:00:00,36.71,36.92,36.69,36.76,34500.0,32.2571,32.4416,32.2395,32.301,34500.0
2009-03-26 10:10:00,36.77,36.83,36.68,36.81,44300.0,32.3098,32.3625,32.2307,32.345,44300.0
2009-03-26 10:20:00,36.82,36.94,36.78,36.83,45700.0,32.3537,32.4592,32.3186,32.3625,45700.0
2009-03-26 10:30:00,36.83,37.0,36.8,36.98,63000.0,32.3625,32.5119,32.3362,32.4943,63000.0
2009-03-26 10:40:00,36.98,37.02,36.9,36.9,49300.0,32.4943,32.5295,32.424,32.424,49300.0
2009-03-26 10:50:00,36.89,36.97,36.85,36.93,23600.0,32.4153,32.4855,32.3801,32.4504,23600.0
2009-03-26 11:00:00,36.92,36.96,36.88,36.94,37800.0,32.4416,32.4768,32.4065,32.4592,37800.0
2009-03-26 11:10:00,36.93,36.94,36.87,36.87,42200.0,32.4504,32.4592,32.3977,32.3977,42200.0
2009-03-26 11:20:00,36.87,36.9,36.78,36.79,40400.0,32.3977,32.424,32.3186,32.3274,40400.0
2009-03-26 11:30:00,36.81,36.9,36.75,36.79,116200.0,32.345,32.424,32.2922,32.3274,116200.0
2009-03-26 11:40:00,36.8,36.84,36.73,36.79,125400.0,32.3362,32.3713,32.2747,32.3274,125400.0
2009-03-26 11:50:00,36.78,36.79,36.7,36.73,44300.0,32.3186,32.3274,32.2483,32.2747,44300.0
2009-03-26 12:00:00,36.72,36.76,36.62,36.63,62400.0,32.2659,32.301,32.178,32.1868,62400.0
2009-03-26 12:10:00,36.63,36.64,36.53,36.61,54000.0,32.1868,32.1956,32.0989,32.1692,54000.0
2009-03-26 12:20:00,36.61,36.74,36.61,36.62,52500.0,32.1692,32.2834,32.1692,32.178,52500.0
2009-03-26 12:30:00,36.62,36.63,36.32,36.48,85200.0,32.178,32.1868,31.9144,32.055,85200.0
2009-03-26 12:40:00,36.48,36.5,36.19,36.26,77900.0,32.055,32.0726,31.8002,31.8617,77900.0
2009-03-26 12:50:00,36.26,36.33,36.15,36.27,55300.0,31.8617,31.9232,31.765,31.8705,55300.0
2009-03-26 13:00:00,36.28,36.59,36.28,36.58,131800.0,31.8792,32.1516,31.8792,32.1429,131800.0
2009-03-26 13:10:00,36.61,36.61,36.41,36.45,55300.0,32.1692,32.1692,31.9935,32.0286,55300.0
2009-03-26 13:20:00,36.45,36.54,36.45,36.47,69500.0,32.0286,32.1077,32.0286,32.0462,69500.0
2009-03-26 13:30:00,36.48,36.52,36.38,36.39,48600.0,32.055,32.0901,31.9671,31.9759,48600.0
2009-03-26 13:40:00,36.4,36.42,36.28,36.32,60000.0,31.9847,32.0023,31.8792,31.9144,60000.0
2009-03-26 13:50:00,36.32,36.46,36.31,36.44,55100.0,31.9144,32.0374,31.9056,32.0198,55100.0
2009-03-26 14:00:00,36.43,36.66,36.43,36.47,58000.0,32.0111,32.2132,32.0111,32.0462,58000.0
2009-03-26 14:10:00,36.49,36.52,36.38,36.38,47800.0,32.0638,32.0901,31.9671,31.9671,47800.0
2009-03-26 14:20:00,36.4,36.45,36.25,36.3,69500.0,31.9847,32.0286,31.8529,31.8968,69500.0
2009-03-26 14:30:00,36.3,36.35,36.24,36.29,72100.0,31.8968,31.9408,31.8441,31.888,72100.0
2009-03-26 14:40:00,36.29,36.43,36.29,36.32,56200.0,31.888,32.0111,31.888,31.9144,56200.0
2009-03-26 14:50:00,36.32,36.4,36.24,36.24,59200.0,31.9144,31.9847,31.8441,31.8441,59200.0
2009-03-26 15:00:00,36.23,36.45,36.22,36.39,88200.0,31.8353,32.0286,31.8265,31.9759,88200.0
2009-03-26 15:10:00,36.39,36.4,36.26,36.3,96100.0,31.9759,31.9847,31.8617,31.8968,96100.0
2009-03-26 15:20:00,36.3,36.44,36.29,36.42,88300.0,31.8968,32.0198,31.888,32.0023,88300.0
2009-03-26 15:30:00,36.43,36.45,36.32,36.38,124000.0,32.0111,32.0286,31.9144,31.9671,124000.0
2009-03-26 15:40:00,36.38,36.55,36.37,36.49,156100.0,31.9671,32.1165,31.9583,32.0638,156100.0
2009-03-26 15:50:00,36.49,36.67,36.46,36.57,390200.0,32.0638,32.2219,32.0374,32.1341,390200.0
2009-03-27 09:30:00,36.44,36.9,35.89,36.11,74300.0,32.0198,32.424,31.5366,31.7299,74300.0
2009-03-27 09:40:00,36.12,36.19,36.05,36.12,32900.0,31.7387,31.8002,31.6771,31.7387,32900.0
2009-03-27 09:50:00,36.11,36.29,36.05,36.27,61600.0,31.7299,31.888,31.6771,31.8705,61600.0
2009-03-27 10:00:00,36.27,36.38,36.19,36.28,65100.0,31.8705,31.9671,31.8002,31.8792,65100.0
2009-03-27 10:10:00,36.28,36.51,36.26,36.51,88400.0,31.8792,32.0813,31.8617,32.0813,88400.0
2009-03-27 10:20:00,36.49,36.69,36.44,36.5,89200.0,32.0638,32.2395,32.0198,32.0726,89200.0
2009-03-27 10:30:00,36.5,36.59,36.36,36.54,31800.0,32.0726,32.1516,31.9495,32.1077,31800.0
2009-03-27 10:40:00,36.54,36.57,36.3,36.3,43300.0,32.1077,32.1341,31.8968,31.8968,43300.0
2009-03-27 10:50:00,36.3,36.45,36.28,36.29,29600.0,31.8968,32.0286,31.8792,31.888,29600.0
2009-03-27 11:00:00,36.29,36.43,36.26,36.31,90600.0,31.888,32.0111,31.8617,31.9056,90600.0
2009-03-27 11:10:00,36.3,36.35,36.18,36.2,32400.0,31.8968,31.9408,31.7914,31.8089,32400.0
2009-03-27 11:20:00,36.19,36.25,36.09,36.15,33900.0,31.8002,31.8529,31.7123,31.765,33900.0
2009-03-27 11:30:00,36.15,36.16,36.04,36.04,45600.0,31.765,31.7738,31.6684,31.6684,45600.0
2009-03-27 11:40:00,36.05,36.15,36.03,36.09,59700.0,31.6771,31.765,31.6596,31.7123,59700.0
2009-03-27 11:50:00,36.1,36.28,36.09,36.26,112400.0,31.7211,31.8792,31.7123,31.8617,112400.0
2009-03-27 12:00:00,36.26,36.33,36.24,36.32,29100.0,31.8617,31.9232,31.8441,31.9144,29100.0
2009-03-27 12:10:00,36.3,36.32,36.15,36.2,63200.0,31.8968,31.9144,31.765,31.8089,63200.0
2009-03-27 12:20:00,36.19,36.29,36.19,36.28,29500.0,31.8002,31.888,31.8002,31.8792,29500.0
2009-03-27 12:30:00,36.28,36.32,36.26,36.28,28700.0,31.8792,31.9144,31.8617,31.8792,28700.0
2009-03-27 12:40:00,36.27,36.37,36.25,36.31,61600.0,31.8705,31.9583,31.8529,31.9056,61600.0
2009-03-27 12:50:00,36.31,36.33,36.26,36.27,89300.0,31.9056,31.9232,31.8617,31.8705,89300.0
2009-03-27 13:00:00,36.27,36.29,36.21,36.25,66000.0,31.8705,31.888,31.8177,31.8529,66000.0
2009-03-27 13:10:00,36.25,36.33,36.17,36.28,76300.0,31.8529,31.9232,31.7826,31.8792,76300.0
2009-03-27 13:20:00,36.29,36.36,36.27,36.31,49400.0,31.888,31.9495,31.8705,31.9056,49400.0
2009-03-27 13:30:00,36.32,36.41,36.28,36.31,82000.0,31.9144,31.9935,31.8792,31.9056,82000.0
2009-03-27 13:40:00,36.29,36.35,36.16,36.26,57700.0,31.888,31.9408,31.7738,31.8617,57700.0
2009-03-27 13:50:00,36.26,36.26,36.14,36.21,28300.0,31.8617,31.8617,31.7562,31.8177,28300.0
2009-03-27 14:00:00,36.22,36.35,36.21,36.3,36200.0,31.8265,31.9408,31.8177,31.8968,36200.0
2009-03-27 14:10:00,36.29,36.36,36.26,36.32,34600.0,31.888,31.9495,31.8617,31.9144,34600.0
2009-03-27 14:20:00,36.31,36.4,36.28,36.33,43300.0,31.9056,31.9847,31.8792,31.9232,43300.0
2009-03-27 14:30:00,36.33,36.35,36.27,36.33,60300.0,31.9232,31.9408,31.8705,31.9232,60300.0
2009-03-27 14:40:00,36.33,36.39,36.3,36.37,82500.0,31.9232,31.9759,31.8968,31.9583,82500.0
2009-03-27 14:50:00,36.37,36.51,36.34,36.5,116800.0,31.9583,32.0813,31.932,32.0726,116800.0
2009-03-27 15:00:00,36.5,36.69,36.49,36.49,114400.0,32.0726,32.2395,32.0638,32.0638,114400.0
2009-03-27 15:10:00,36.49,36.52,36.43,36.52,66600.0,32.0638,32.0901,32.0111,32.0901,66600.0
2009-03-27 15:20:00,36.52,36.54,36.45,36.52,100200.0,32.0901,32.1077,32.0286,32.0901,100200.0
2009-03-27 15:30:00,36.52,36.65,36.39,36.39,174400.0,32.0901,32.2044,31.9759,31.9759,174400.0
2009-03-27 15:40:00,36.39,36.55,36.37,36.51,138700.0,31.9759,32.1165,31.9583,32.0813,138700.0
2009-03-27 15:50:00,36.51,36.54,36.4,36.49,233500.0,32.0813,32.1077,31.9847,32.0638,233500.0
2009-03-30 09:30:00,36.42,36.42,35.87,36.07,88800.0,32.0023,32.0023,31.519,31.6947,88800.0
2009-03-30 09:40:00,36.05,36.1,35.42,35.54,97200.0,31.6771,31.7211,31.1236,31.229,97200.0
2009-03-30 09:50:00,35.53,35.69,35.42,35.6,39700.0,31.2202,31.3608,31.1236,31.2817,39700.0
2009-03-30 10:00:00,35.6,35.7,35.47,35.65,55400.0,31.2817,31.3696,31.1675,31.3257,55400.0
2009-03-30 10:10:00,35.65,35.82,35.56,35.63,35600.0,31.3257,31.475,31.2466,31.3081,35600.0
2009-03-30 10:20:00,35.63,35.8,35.57,35.71,33900.0,31.3081,31.4575,31.2554,31.3784,33900.0
2009-03-30 10:30:00,35.68,35.7,35.42,35.44,68900.0,31.352,31.3696,31.1236,31.1411,68900.0
2009-03-30 10:40:00,35.44,35.49,35.4,35.44,27700.0,31.1411,31.1851,31.106,31.1411,27700.0
2009-03-30 10:50:00,35.44,35.62,35.43,35.62,33300.0,31.1411,31.2993,31.1324,31.2993,33300.0
2009-03-30 11:00:00,35.62,35.76,35.59,35.68,141100.0,31.2993,31.4223,31.2729,31.352,141100.0
2009-03-30 11:10:00,35.69,35.85,35.69,35.74,58200.0,31.3608,31.5014,31.3608,31.4047,58200.0
2009-03-30 11:20:00,35.73,35.85,35.65,35.65,39800.0,31.396,31.5014,31.3257,31.3257,39800.0
2009-03-30 11:30:00,35.65,35.74,35.64,35.72,40800.0,31.3257,31.4047,31.3169,31.3872,40800.0
2009-03-30 11:40:00,35.74,35.92,35.69,35.91,54500.0,31.4047,31.5629,31.3608,31.5541,54500.0
2009-03-30 11:50:00,35.91,35.98,35.82,35.9,92200.0,31.5541,31.6156,31.475,31.5453,92200.0
2009-03-30 12:00:00,35.89,36.09,35.87,36.08,50000.0,31.5366,31.7123,31.519,31.7035,50000.0
2009-03-30 12:10:00,36.09,36.16,36.04,36.14,49800.0,31.7123,31.7738,31.6684,31.7562,49800.0
2009-03-30 12:20:00,36.14,36.21,36.07,36.21,57500.0,31.7562,31.8177,31.6947,31.8177,57500.0
2009-03-30 12:30:00,36.21,36.23,36.08,36.15,43800.0,31.8177,31.8353,31.7035,31.765,43800.0
2009-03-30 12:40:00,36.14,36.16,36.08,36.1,31500.0,31.7562,31.7738,31.7035,31.7211,31500.0
2009-03-30 12:50:00,36.09,36.13,35.95,35.95,25000.0,31.7123,31.7474,31.5893,31.5893,25000.0
2009-03-30 13:00:00,35.96,36.01,35.95,35.97,25600.0,31.5981,31.642,31.5893,31.6068,25600.0
2009-03-30 13:10:00,35.97,36.03,35.95,35.96,31000.0,31.6068,31.6596,31.5893,31.5981,31000.0
2009-03-30 13:20:00,35.96,36.05,35.9,36.01,34200.0,31.5981,31.6771,31.5453,31.642,34200.0
2009-03-30 13:30:00,36.0,36.04,35.85,35.87,29800.0,31.6332,31.6684,31.5014,31.519,29800.0
2009-03-30 13:40:00,35.87,35.92,35.76,35.86,25700.0,31.519,31.5629,31.4223,31.5102,25700.0
2009-03-30 13:50:00,35.85,35.94,35.85,35.9,46100.0,31.5014,31.5805,31.5014,31.5453,46100.0
2009-03-30 14:00:00,35.9,35.98,35.89,35.96,59400.0,31.5453,31.6156,31.5366,31.5981,59400.0
2009-03-30 14:10:00,35.95,36.06,35.95,36.02,48600.0,31.5893,31.6859,31.5893,31.6508,48600.0
2009-03-30 14:20:00,36.01,36.04,35.85,35.86,42200.0,31.642,31.6684,31.5014,31.5102,42200.0
2009-03-30 14:30:00,35.87,35.95,35.76,35.86,67800.0,31.519,31.5893,31.4223,31.5102,67800.0
2009-03-30 14:40:00,35.86,35.86,35.71,35.8,45300.0,31.5102,31.5102,31.3784,31.4575,45300.0
2009-03-30 14:50:00,35.82,35.88,35.76,35.76,43000.0,31.475,31.5278,31.4223,31.4223,43000.0
2009-03-30 15:00:00,35.76,35.89,35.75,35.88,67100.0,31.4223,31.5366,31.4135,31.5278,67100.0
2009-03-30 15:10:00,35.87,36.01,35.87,35.94,54100.0,31.519,31.642,31.519,31.5805,54100.0
2009-03-30 15:20:00,35.94,36.04,35.85,35.88,76800.0,31.5805,31.6684,31.5014,31.5278,76800.0
2009-03-30 15:30:00,35.88,36.02,35.88,35.91,106500.0,31.5278,31.6508,31.5278,31.5541,106500.0
2009-03-30 15:40:00,35.92,36.05,35.85,36.0,151800.0,31.5629,31.6771,31.5014,31.6332,151800.0
2009-03-30 15:50:00,36.01,36.23,36.0,36.18,275600.0,31.642,31.8353,31.6332,31.7914,275600.0
2009-03-31 09:30:00,35.85,35.85,34.51,34.75,299800.0,31.5014,31.5014,30.3239,30.5348,299800.0
2009-03-31 09:40:00,34.72,34.84,34.52,34.72,153700.0,30.5085,30.6139,30.3327,30.5085,153700.0
2009-03-31 09:50:00,34.73,35.04,34.67,35.01,151600.0,30.5173,30.7897,30.4645,30.7633,151600.0
2009-03-31 10:00:00,34.99,35.32,34.94,35.21,181800.0,30.7457,31.0357,30.7018,30.939,181800.0
2009-03-31 10:10:00,35.22,35.26,34.97,35.08,272100.0,30.9478,30.983,30.7281,30.8248,272100.0
2009-03-31 10:20:00,35.08,35.71,35.05,35.68,109900.0,30.8248,31.3784,30.7984,31.352,109900.0
2009-03-31 10:30:00,35.71,35.91,35.6,35.68,114600.0,31.3784,31.5541,31.2817,31.352,114600.0
2009-03-31 10:40:00,35.66,35.69,35.45,35.49,72000.0,31.3345,31.3608,31.1499,31.1851,72000.0
2009-03-31 10:50:00,35.49,35.52,35.36,35.4,77100.0,31.1851,31.2114,31.0708,31.106,77100.0
2009-03-31 11:00:00,35.4,35.59,35.38,35.59,62400.0,31.106,31.2729,31.0884,31.2729,62400.0
2009-03-31 11:10:00,35.59,35.61,35.44,35.48,42800.0,31.2729,31.2905,31.1411,31.1763,42800.0
2009-03-31 11:20:00,35.48,35.52,35.35,35.46,60900.0,31.1763,31.2114,31.0621,31.1587,60900.0
2009-03-31 11:30:00,35.46,35.46,35.14,35.4,263600.0,31.1587,31.1587,30.8775,31.106,263600.0
2009-03-31 11:40:00,35.4,35.47,35.32,35.38,74600.0,31.106,31.1675,31.0357,31.0884,74600.0
2009-03-31 11:50:00,35.37,35.38,35.22,35.29,44100.0,31.0796,31.0884,30.9478,31.0093,44100.0
2009-03-31 12:00:00,35.29,35.34,35.26,35.3,120800.0,31.0093,31.0533,30.983,31.0181,120800.0
2009-03-31 12:10:00,35.3,35.31,35.2,35.24,84000.0,31.0181,31.0269,30.9302,30.9654,84000.0
2009-03-31 12:20:00,35.24,35.26,35.12,35.13,58400.0,30.9654,30.983,30.86,30.8687,58400.0
2009-03-31 12:30:00,35.13,35.16,35.11,35.13,58500.0,30.8687,30.8951,30.8512,30.8687,58500.0
2009-03-31 12:40:00,35.13,35.19,34.96,34.97,63500.0,30.8687,30.9215,30.7194,30.7281,63500.0
2009-03-31 12:50:00,34.97,35.01,34.95,34.99,55400.0,30.7281,30.7633,30.7106,30.7457,55400.0
2009-03-31 13:00:00,34.99,35.08,34.97,35.05,48300.0,30.7457,30.8248,30.7281,30.7984,48300.0
2009-03-31 13:10:00,35.05,35.15,35.05,35.1,49600.0,30.7984,30.8863,30.7984,30.8424,49600.0
2009-03-31 13:20:00,35.1,35.14,35.01,35.04,41100.0,30.8424,30.8775,30.7633,30.7897,41100.0
2009-03-31 13:30:00,35.03,35.11,35.0,35.03,36900.0,30.7809,30.8512,30.7545,30.7809,36900.0
2009-03-31 13:40:00,35.05,35.05,34.92,34.93,76600.0,30.7984,30.7984,30.6842,30.693,76600.0
2009-03-31 13:50:00,34.94,34.94,34.78,34.9,133500.0,30.7018,30.7018,30.5612,30.6666,133500.0
2009-03-31 14:00:00,34.9,34.97,34.83,34.97,54600.0,30.6666,30.7281,30.6051,30.7281,54600.0
2009-03-31 14:10:00,34.98,35.0,34.9,34.98,50200.0,30.7369,30.7545,30.6666,30.7369,50200.0
2009-03-31 14:20:00,34.98,34.98,34.77,34.85,75500.0,30.7369,30.7369,30.5524,30.6227,75500.0
2009-03-31 14:30:00,34.85,35.11,34.85,35.1,59800.0,30.6227,30.8512,30.6227,30.8424,59800.0
2009-03-31 14:40:00,35.1,35.12,35.03,35.09,114400.0,30.8424,30.86,30.7809,30.8336,114400.0
2009-03-31 14:50:00,35.1,35.18,35.1,35.1,71100.0,30.8424,30.9127,30.8424,30.8424,71100.0
2009-03-31 15:00:00,35.1,35.18,35.05,35.13,131500.0,30.8424,30.9127,30.7984,30.8687,131500.0
2009-03-31 15:10:00,35.13,35.18,35.11,35.18,88400.0,30.8687,30.9127,30.8512,30.9127,88400.0
2009-03-31 15:20:00,35.18,35.25,35.15,35.23,78300.0,30.9127,30.9742,30.8863,30.9566,78300.0
2009-03-31 15:30:00,35.23,35.23,34.98,35.18,238400.0,30.9566,30.9566,30.7369,30.9127,238400.0
2009-03-31 15:40:00,35.17,35.26,35.0,35.01,307900.0,30.9039,30.983,30.7545,30.7633,307900.0
2009-03-31 15:50:00,35.02,35.2,34.99,35.0,364800.0,30.7721,30.9302,30.7457,30.7545,364800.0
2009-04-01 09:30:00,34.24,34.65,33.89,34.19,142600.0,30.0867,30.447,29.7792,30.0428,142600.0
2009-04-01 09:40:00,34.19,34.2,33.81,33.82,68600.0,30.0428,30.0515,29.7089,29.7176,68600.0
2009-04-01 09:50:00,33.82,34.14,33.69,34.08,111700.0,29.7176,29.9988,29.6034,29.9461,111700.0
2009-04-01 10:00:00,34.09,34.21,33.96,34.08,86900.0,29.9549,30.0603,29.8407,29.9461,86900.0
2009-04-01 10:10:00,34.08,34.28,33.99,34.25,68500.0,29.9461,30.1218,29.867,30.0955,68500.0
2009-04-01 10:20:00,34.25,34.3,34.03,34.1,109400.0,30.0955,30.1394,29.9022,29.9637,109400.0
2009-04-01 10:30:00,34.1,34.19,34.06,34.07,49900.0,29.9637,30.0428,29.9285,29.9373,49900.0
2009-04-01 10:40:00,34.09,34.14,34.07,34.1,47800.0,29.9549,29.9988,29.9373,29.9637,47800.0
2009-04-01 10:50:00,34.1,34.16,34.07,34.08,63000.0,29.9637,30.0164,29.9373,29.9461,63000.0
2009-04-01 11:00:00,34.1,34.35,34.09,34.31,37400.0,29.9637,30.1834,29.9549,30.1482,37400.0
2009-04-01 11:10:00,34.31,34.52,34.31,34.45,44000.0,30.1482,30.3327,30.1482,30.2712,44000.0
2009-04-01 11:20:00,34.45,34.75,34.44,34.7,82700.0,30.2712,30.5348,30.2624,30.4909,82700.0
2009-04-01 11:30:00,34.7,34.74,34.52,34.57,61900.0,30.4909,30.526,30.3327,30.3767,61900.0
2009-04-01 11:40:00,34.57,34.71,34.56,34.58,62900.0,30.3767,30.4997,30.3679,30.3855,62900.0
2009-04-01 11:50:00,34.58,34.58,34.4,34.51,61300.0,30.3855,30.3855,30.2273,30.3239,61300.0
2009-04-01 12:00:00,34.52,34.55,34.38,34.4,75400.0,30.3327,30.3591,30.2097,30.2273,75400.0
2009-04-01 12:10:00,34.4,34.52,34.38,34.42,40100.0,30.2273,30.3327,30.2097,30.2449,40100.0
2009-04-01 12:20:00,34.42,34.57,34.41,34.57,34500.0,30.2449,30.3767,30.2361,30.3767,34500.0
2009-04-01 12:30:00,34.57,34.6,34.49,34.49,128400.0,30.3767,30.403,30.3064,30.3064,128400.0
2009-04-01 12:40:00,34.51,34.56,34.43,34.45,139500.0,30.3239,30.3679,30.2537,30.2712,139500.0
2009-04-01 12:50:00,34.44,34.47,34.43,34.46,37500.0,30.2624,30.2888,30.2537,30.28,37500.0
2009-04-01 13:00:00,34.46,34.55,34.46,34.5,75700.0,30.28,30.3591,30.28,30.3152,75700.0
2009-04-01 13:10:00,34.5,34.6,34.48,34.53,67500.0,30.3152,30.403,30.2976,30.3415,67500.0
2009-04-01 13:20:00,34.54,34.6,34.52,34.57,34900.0,30.3503,30.403,30.3327,30.3767,34900.0
2009-04-01 13:30:00,34.56,34.67,34.56,34.64,52200.0,30.3679,30.4645,30.3679,30.4382,52200.0
2009-04-01 13:40:00,34.64,34.67,34.56,34.57,50800.0,30.4382,30.4645,30.3679,30.3767,50800.0
2009-04-01 13:50:00,34.56,34.67,34.54,34.65,75100.0,30.3679,30.4645,30.3503,30.447,75100.0
2009-04-01 14:00:00,34.65,34.72,34.62,34.7,54700.0,30.447,30.5085,30.4206,30.4909,54700.0
2009-04-01 14:10:00,34.72,34.72,34.65,34.65,60200.0,30.5085,30.5085,30.447,30.447,60200.0
2009-04-01 14:20:00,34.65,34.69,34.58,34.68,66900.0,30.447,30.4821,30.3855,30.4733,66900.0
2009-04-01 14:30:00,34.68,34.81,34.63,34.77,129300.0,30.4733,30.5876,30.4294,30.5524,129300.0
2009-04-01 14:40:00,34.77,34.78,34.55,34.63,73000.0,30.5524,30.5612,30.3591,30.4294,73000.0
2009-04-01 14:50:00,34.62,34.74,34.62,34.68,61800.0,30.4206,30.526,30.4206,30.4733,61800.0
2009-04-01 15:00:00,34.69,34.69,34.52,34.54,93300.0,30.4821,30.4821,30.3327,30.3503,93300.0
2009-04-01 15:10:00,34.52,34.56,34.41,34.45,115200.0,30.3327,30.3679,30.2361,30.2712,115200.0
2009-04-01 15:20:00,34.45,34.57,34.43,34.55,81400.0,30.2712,30.3767,30.2537,30.3591,81400.0
2009-04-01 15:30:00,34.56,34.77,34.5,34.74,94900.0,30.3679,30.5524,30.3152,30.526,94900.0
2009-04-01 15:40:00,34.74,34.82,34.68,34.69,214500.0,30.526,30.5963,30.4733,30.4821,214500.0
2009-04-01 15:50:00,34.68,34.94,34.63,34.74,265200.0,30.4733,30.7018,30.4294,30.526,265200.0
2009-04-02 09:30:00,35.23,35.76,35.23,35.37,102300.0,30.9566,31.4223,30.9566,31.0796,102300.0
2009-04-02 09:40:00,35.37,35.38,35.14,35.21,121100.0,31.0796,31.0884,30.8775,30.939,121100.0
2009-04-02 09:50:00,35.2,35.45,35.11,35.44,156400.0,30.9302,31.1499,30.8512,31.1411,156400.0
2009-04-02 10:00:00,35.45,35.47,35.25,35.4,117100.0,31.1499,31.1675,30.9742,31.106,117100.0
2009-04-02 10:10:00,35.4,35.43,35.3,35.38,71300.0,31.106,31.1324,31.0181,31.0884,71300.0
2009-04-02 10:20:00,35.39,35.5,35.36,35.38,96200.0,31.0972,31.1939,31.0708,31.0884,96200.0
2009-04-02 10:30:00,35.39,35.52,35.34,35.5,79300.0,31.0972,31.2114,31.0533,31.1939,79300.0
2009-04-02 10:40:00,35.49,35.49,35.36,35.42,134100.0,31.1851,31.1851,31.0708,31.1236,134100.0
2009-04-02 10:50:00,35.42,35.55,35.37,35.42,197100.0,31.1236,31.2378,31.0796,31.1236,197100.0
2009-04-02 11:00:00,35.43,35.45,35.41,35.41,77300.0,31.1324,31.1499,31.1148,31.1148,77300.0
2009-04-02 11:10:00,35.41,35.46,35.39,35.42,69000.0,31.1148,31.1587,31.0972,31.1236,69000.0
2009-04-02 11:20:00,35.43,35.43,35.35,35.38,108900.0,31.1324,31.1324,31.0621,31.0884,108900.0
2009-04-02 11:30:00,35.37,35.38,35.25,35.3,70900.0,31.0796,31.0884,30.9742,31.0181,70900.0
2009-04-02 11:40:00,35.3,35.4,35.3,35.36,34800.0,31.0181,31.106,31.0181,31.0708,34800.0
2009-04-02 11:50:00,35.36,35.37,35.26,35.3,39200.0,31.0708,31.0796,30.983,31.0181,39200.0
2009-04-02 12:00:00,35.3,35.31,35.19,35.25,65200.0,31.0181,31.0269,30.9215,30.9742,65200.0
2009-04-02 12:10:00,35.25,35.26,35.15,35.22,76500.0,30.9742,30.983,30.8863,30.9478,76500.0
2009-04-02 12:20:00,35.23,35.41,35.23,35.31,50300.0,30.9566,31.1148,30.9566,31.0269,50300.0
2009-04-02 12:30:00,35.32,35.37,35.31,35.36,38300.0,31.0357,31.0796,31.0269,31.0708,38300.0
2009-04-02 12:40:00,35.37,35.37,35.29,35.34,48900.0,31.0796,31.0796,31.0093,31.0533,48900.0
2009-04-02 12:50:00,35.34,35.37,35.28,35.33,32600.0,31.0533,31.0796,31.0005,31.0445,32600.0
2009-04-02 13:00:00,35.33,35.39,35.32,35.35,42600.0,31.0445,31.0972,31.0357,31.0621,42600.0
2009-04-02 13:10:00,35.35,35.35,35.26,35.29,57400.0,31.0621,31.0621,30.983,31.0093,57400.0
2009-04-02 13:20:00,35.3,35.3,35.16,35.24,63300.0,31.0181,31.0181,30.8951,30.9654,63300.0
2009-04-02 13:30:00,35.25,35.28,35.18,35.24,66600.0,30.9742,31.0005,30.9127,30.9654,66600.0
2009-04-02 13:40:00,35.23,35.33,35.17,35.25,57000.0,30.9566,31.0445,30.9039,30.9742,57000.0
2009-04-02 13:50:00,35.25,35.3,35.07,35.07,136900.0,30.9742,31.0181,30.816,30.816,136900.0
2009-04-02 14:00:00,35.08,35.24,35.08,35.15,43500.0,30.8248,30.9654,30.8248,30.8863,43500.0
2009-04-02 14:10:00,35.15,35.2,35.11,35.2,36300.0,30.8863,30.9302,30.8512,30.9302,36300.0
2009-04-02 14:20:00,35.19,35.41,35.19,35.4,44500.0,30.9215,31.1148,30.9215,31.106,44500.0
2009-04-02 14:30:00,35.42,35.49,35.38,35.46,54100.0,31.1236,31.1851,31.0884,31.1587,54100.0
2009-04-02 14:40:00,35.46,35.62,35.46,35.59,86600.0,31.1587,31.2993,31.1587,31.2729,86600.0
2009-04-02 14:50:00,35.58,35.61,35.42,35.5,75800.0,31.2642,31.2905,31.1236,31.1939,75800.0
2009-04-02 15:00:00,35.51,35.58,35.38,35.41,78500.0,31.2026,31.2642,31.0884,31.1148,78500.0
2009-04-02 15:10:00,35.41,35.55,35.4,35.43,80500.0,31.1148,31.2378,31.106,31.1324,80500.0
2009-04-02 15:20:00,35.42,35.61,35.35,35.5,103200.0,31.1236,31.2905,31.0621,31.1939,103200.0
2009-04-02 15:30:00,35.5,35.55,35.4,35.44,108000.0,31.1939,31.2378,31.106,31.1411,108000.0
2009-04-02 15:40:00,35.45,35.61,35.33,35.47,185000.0,31.1499,31.2905,31.0445,31.1675,185000.0
2009-04-02 15:50:00,35.46,35.47,35.25,35.4,393500.0,31.1587,31.1675,30.9742,31.106,393500.0
2009-04-03 09:30:00,35.49,35.5,34.82,35.08,91100.0,31.1851,31.1939,30.5963,30.8248,91100.0
2009-04-03 09:40:00,35.08,35.08,34.59,34.66,76400.0,30.8248,30.8248,30.3942,30.4558,76400.0
2009-04-03 09:50:00,34.65,34.75,34.55,34.72,34000.0,30.447,30.5348,30.3591,30.5085,34000.0
2009-04-03 10:00:00,34.71,34.71,34.37,34.4,108600.0,30.4997,30.4997,30.2009,30.2273,108600.0
2009-04-03 10:10:00,34.39,34.42,34.16,34.32,82800.0,30.2185,30.2449,30.0164,30.157,82800.0
2009-04-03 10:20:00,34.33,34.33,34.07,34.15,122300.0,30.1658,30.1658,29.9373,30.0076,122300.0
2009-04-03 10:30:00,34.16,34.21,34.08,34.1,73400.0,30.0164,30.0603,29.9461,29.9637,73400.0
2009-04-03 10:40:00,34.09,34.13,33.69,33.85,228300.0,29.9549,29.99,29.6034,29.744,228300.0
2009-04-03 10:50:00,33.85,34.11,33.83,34.02,86600.0,29.744,29.9725,29.7264,29.8934,86600.0
2009-04-03 11:00:00,34.02,34.22,34.01,34.21,67200.0,29.8934,30.0691,29.8846,30.0603,67200.0
2009-04-03 11:10:00,34.2,34.2,34.04,34.06,61200.0,30.0515,30.0515,29.911,29.9285,61200.0
2009-04-03 11:20:00,34.06,34.16,33.97,34.0,97300.0,29.9285,30.0164,29.8494,29.8758,97300.0
2009-04-03 11:30:00,34.01,34.02,33.94,33.99,85300.0,29.8846,29.8934,29.8231,29.867,85300.0
2009-04-03 11:40:00,33.99,34.02,33.83,33.91,101100.0,29.867,29.8934,29.7264,29.7967,101100.0
2009-04-03 11:50:00,33.92,33.93,33.86,33.86,76600.0,29.8055,29.8143,29.7528,29.7528,76600.0
2009-04-03 12:00:00,33.86,33.87,33.6,33.62,118200.0,29.7528,29.7616,29.5243,29.5419,118200.0
2009-04-03 12:10:00,33.62,33.66,33.4,33.6,159200.0,29.5419,29.5771,29.3486,29.5243,159200.0
2009-04-03 12:20:00,33.6,33.83,33.6,33.68,106200.0,29.5243,29.7264,29.5243,29.5946,106200.0
2009-04-03 12:30:00,33.68,33.85,33.68,33.8,91400.0,29.5946,29.744,29.5946,29.7001,91400.0
2009-04-03 12:40:00,33.8,33.82,33.69,33.7,52600.0,29.7001,29.7176,29.6034,29.6122,52600.0
2009-04-03 12:50:00,33.7,33.72,33.64,33.7,39300.0,29.6122,29.6298,29.5595,29.6122,39300.0
2009-04-03 13:00:00,33.7,33.76,33.54,33.57,89600.0,29.6122,29.6649,29.4716,29.498,89600.0
2009-04-03 13:10:00,33.58,33.6,33.5,33.54,84800.0,29.5068,29.5243,29.4365,29.4716,84800.0
2009-04-03 13:20:00,33.55,33.74,33.5,33.74,118100.0,29.4804,29.6473,29.4365,29.6473,118100.0
2009-04-03 13:30:00,33.72,33.77,33.67,33.69,85900.0,29.6298,29.6737,29.5858,29.6034,85900.0
2009-04-03 13:40:00,33.69,33.73,33.61,33.72,86700.0,29.6034,29.6386,29.5331,29.6298,86700.0
2009-04-03 13:50:00,33.72,33.83,33.7,33.82,80700.0,29.6298,29.7264,29.6122,29.7176,80700.0
2009-04-03 14:00:00,33.83,33.87,33.75,33.75,84400.0,29.7264,29.7616,29.6561,29.6561,84400.0
2009-04-03 14:10:00,33.75,33.89,33.7,33.82,137900.0,29.6561,29.7792,29.6122,29.7176,137900.0
2009-04-03 14:20:00,33.82,33.83,33.77,33.82,77600.0,29.7176,29.7264,29.6737,29.7176,77600.0
2009-04-03 14:30:00,33.83,34.0,33.8,33.99,230700.0,29.7264,29.8758,29.7001,29.867,230700.0
2009-04-03 14:40:00,33.99,34.0,33.92,33.93,103200.0,29.867,29.8758,29.8055,29.8143,103200.0
2009-04-03 14:50:00,33.93,33.93,33.88,33.9,120000.0,29.8143,29.8143,29.7704,29.7879,120000.0
2009-04-03 15:00:00,33.9,33.95,33.88,33.94,136200.0,29.7879,29.8319,29.7704,29.8231,136200.0
2009-04-03 15:10:00,33.95,34.0,33.83,33.9,130000.0,29.8319,29.8758,29.7264,29.7879,130000.0
2009-04-03 15:20:00,33.9,33.99,33.84,33.86,182400.0,29.7879,29.867,29.7352,29.7528,182400.0
2009-04-03 15:30:00,33.87,33.92,33.8,33.85,179600.0,29.7616,29.8055,29.7001,29.744,179600.0
2009-04-03 15:40:00,33.84,34.0,33.84,33.92,320200.0,29.7352,29.8758,29.7352,29.8055,320200.0
2009-04-03 15:50:00,33.92,33.98,33.85,33.9,529500.0,29.8055,29.8582,29.744,29.7879,529500.0
2009-04-06 09:30:00,33.69,34.32,33.69,33.77,154100.0,29.6034,30.157,29.6034,29.6737,154100.0
2009-04-06 09:40:00,33.78,34.0,33.66,34.0,171100.0,29.6825,29.8758,29.5771,29.8758,171100.0
2009-04-06 09:50:00,34.0,34.14,33.96,33.97,174300.0,29.8758,29.9988,29.8407,29.8494,174300.0
2009-04-06 10:00:00,33.96,34.05,33.69,33.99,451200.0,29.8407,29.9197,29.6034,29.867,451200.0
2009-04-06 10:10:00,34.0,34.01,33.78,33.82,107400.0,29.8758,29.8846,29.6825,29.7176,107400.0
2009-04-06 10:20:00,33.82,33.87,33.78,33.81,225500.0,29.7176,29.7616,29.6825,29.7089,225500.0
2009-04-06 10:30:00,33.81,33.86,33.76,33.81,136900.0,29.7089,29.7528,29.6649,29.7089,136900.0
2009-04-06 10:40:00,33.81,33.85,33.77,33.84,102500.0,29.7089,29.744,29.6737,29.7352,102500.0
2009-04-06 10:50:00,33.84,33.85,33.77,33.78,107500.0,29.7352,29.744,29.6737,29.6825,107500.0
2009-04-06 11:00:00,33.78,33.85,33.75,33.84,193100.0,29.6825,29.744,29.6561,29.7352,193100.0
2009-04-06 11:10:00,33.84,34.07,33.83,34.06,116800.0,29.7352,29.9373,29.7264,29.9285,116800.0
2009-04-06 11:20:00,34.07,34.17,34.0,34.07,146800.0,29.9373,30.0252,29.8758,29.9373,146800.0
2009-04-06 11:30:00,34.07,34.19,33.99,34.0,71100.0,29.9373,30.0428,29.867,29.8758,71100.0
2009-04-06 11:40:00,34.02,34.05,33.93,34.03,50400.0,29.8934,29.9197,29.8143,29.9022,50400.0
2009-04-06 11:50:00,34.04,34.04,33.95,34.0,97800.0,29.911,29.911,29.8319,29.8758,97800.0
2009-04-06 12:00:00,33.99,34.01,33.97,34.0,53400.0,29.867,29.8846,29.8494,29.8758,53400.0
2009-04-06 12:10:00,33.99,34.0,33.98,33.98,163600.0,29.867,29.8758,29.8582,29.8582,163600.0
2009-04-06 12:20:00,33.98,33.98,33.63,33.77,157300.0,29.8582,29.8582,29.5507,29.6737,157300.0
2009-04-06 12:30:00,33.77,33.83,33.77,33.81,46400.0,29.6737,29.7264,29.6737,29.7089,46400.0
2009-04-06 12:40:00,33.82,33.93,33.81,33.92,42100.0,29.7176,29.8143,29.7089,29.8055,42100.0
2009-04-06 12:50:00,33.92,34.09,33.9,34.06,93900.0,29.8055,29.9549,29.7879,29.9285,93900.0
2009-04-06 13:00:00,34.06,34.14,33.99,34.05,67000.0,29.9285,29.9988,29.867,29.9197,67000.0
2009-04-06 13:10:00,34.04,34.07,33.99,34.01,73500.0,29.911,29.9373,29.867,29.8846,73500.0
2009-04-06 13:20:00,34.01,34.11,34.0,34.11,73300.0,29.8846,29.9725,29.8758,29.9725,73300.0
2009-04-06 13:30:00,34.1,34.16,34.07,34.1,90700.0,29.9637,30.0164,29.9373,29.9637,90700.0
2009-04-06 13:40:00,34.1,34.23,34.1,34.21,129000.0,29.9637,30.0779,29.9637,30.0603,129000.0
2009-04-06 13:50:00,34.22,34.26,34.19,34.25,105500.0,30.0691,30.1043,30.0428,30.0955,105500.0
2009-04-06 14:00:00,34.24,34.35,34.23,34.34,144200.0,30.0867,30.1834,30.0779,30.1746,144200.0
2009-04-06 14:10:00,34.34,34.35,34.18,34.23,56800.0,30.1746,30.1834,30.034,30.0779,56800.0
2009-04-06 14:20:00,34.23,34.25,34.18,34.24,54700.0,30.0779,30.0955,30.034,30.0867,54700.0
2009-04-06 14:30:00,34.25,34.29,34.17,34.26,200200.0,30.0955,30.1306,30.0252,30.1043,200200.0
2009-04-06 14:40:00,34.27,34.29,34.21,34.22,147700.0,30.1131,30.1306,30.0603,30.0691,147700.0
2009-04-06 14:50:00,34.21,34.27,34.13,34.13,177000.0,30.0603,30.1131,29.99,29.99,177000.0
2009-04-06 15:00:00,34.14,34.2,34.05,34.18,72600.0,29.9988,30.0515,29.9197,30.034,72600.0
2009-04-06 15:10:00,34.17,34.27,34.11,34.25,115900.0,30.0252,30.1131,29.9725,30.0955,115900.0
2009-04-06 15:20:00,34.25,34.29,34.13,34.15,89000.0,30.0955,30.1306,29.99,30.0076,89000.0
2009-04-06 15:30:00,34.16,34.18,33.92,33.92,162300.0,30.0164,30.034,29.8055,29.8055,162300.0
2009-04-06 15:40:00,33.92,34.1,33.91,34.05,311300.0,29.8055,29.9637,29.7967,29.9197,311300.0
2009-04-06 15:50:00,34.06,34.16,34.02,34.07,1117500.0,29.9285,30.0164,29.8934,29.9373,1117500.0
2009-04-07 09:30:00,33.65,33.75,33.13,33.33,150500.0,29.5683,29.6561,29.1113,29.2871,150500.0
2009-04-07 09:40:00,33.33,33.56,33.32,33.51,93300.0,29.2871,29.4892,29.2783,29.4452,93300.0
2009-04-07 09:50:00,33.54,33.72,33.49,33.55,121900.0,29.4716,29.6298,29.4277,29.4804,121900.0
2009-04-07 10:00:00,33.56,33.73,33.52,33.71,126100.0,29.4892,29.6386,29.454,29.621,126100.0
2009-04-07 10:10:00,33.71,33.97,33.69,33.87,123300.0,29.621,29.8494,29.6034,29.7616,123300.0
2009-04-07 10:20:00,33.86,33.87,33.68,33.73,143100.0,29.7528,29.7616,29.5946,29.6386,143100.0
2009-04-07 10:30:00,33.74,33.88,33.72,33.82,157300.0,29.6473,29.7704,29.6298,29.7176,157300.0
2009-04-07 10:40:00,33.81,33.83,33.65,33.71,119200.0,29.7089,29.7264,29.5683,29.621,119200.0
2009-04-07 10:50:00,33.71,33.8,33.71,33.73,85300.0,29.621,29.7001,29.621,29.6386,85300.0
2009-04-07 11:00:00,33.72,33.74,33.63,33.7,99100.0,29.6298,29.6473,29.5507,29.6122,99100.0
2009-04-07 11:10:00,33.7,33.78,33.69,33.74,59000.0,29.6122,29.6825,29.6034,29.6473,59000.0
2009-04-07 11:20:00,33.74,33.74,33.61,33.62,100200.0,29.6473,29.6473,29.5331,29.5419,100200.0
2009-04-07 11:30:00,33.61,33.68,33.6,33.66,107400.0,29.5331,29.5946,29.5243,29.5771,107400.0
2009-04-07 11:40:00,33.66,33.85,33.63,33.85,164500.0,29.5771,29.744,29.5507,29.744,164500.0
2009-04-07 11:50:00,33.85,34.02,33.85,33.95,378400.0,29.744,29.8934,29.744,29.8319,378400.0
2009-04-07 12:00:00,33.95,34.11,33.94,33.99,126600.0,29.8319,29.9725,29.8231,29.867,126600.0
2009-04-07 12:10:00,33.99,34.0,33.9,33.93,50500.0,29.867,29.8758,29.7879,29.8143,50500.0
2009-04-07 12:20:00,33.93,34.01,33.92,34.0,54400.0,29.8143,29.8846,29.8055,29.8758,54400.0
2009-04-07 12:30:00,34.0,34.18,34.0,34.08,61100.0,29.8758,30.034,29.8758,29.9461,61100.0
2009-04-07 12:40:00,34.08,34.1,34.01,34.07,31500.0,29.9461,29.9637,29.8846,29.9373,31500.0
2009-04-07 12:50:00,34.07,34.2,34.07,34.19,41300.0,29.9373,30.0515,29.9373,30.0428,41300.0
2009-04-07 13:00:00,34.19,34.19,34.0,34.01,76600.0,30.0428,30.0428,29.8758,29.8846,76600.0
2009-04-07 13:10:00,34.0,34.08,33.98,34.0,66400.0,29.8758,29.9461,29.8582,29.8758,66400.0
2009-04-07 13:20:00,33.99,34.02,33.95,34.0,30000.0,29.867,29.8934,29.8319,29.8758,30000.0
2009-04-07 13:30:00,34.0,34.0,33.84,33.85,30500.0,29.8758,29.8758,29.7352,29.744,30500.0
2009-04-07 13:40:00,33.85,33.86,33.79,33.82,43100.0,29.744,29.7528,29.6913,29.7176,43100.0
2009-04-07 13:50:00,33.82,33.93,33.79,33.83,37300.0,29.7176,29.8143,29.6913,29.7264,37300.0
2009-04-07 14:00:00,33.85,33.85,33.75,33.8,41400.0,29.744,29.744,29.6561,29.7001,41400.0
2009-04-07 14:10:00,33.79,33.92,33.79,33.91,37900.0,29.6913,29.8055,29.6913,29.7967,37900.0
2009-04-07 14:20:00,33.91,33.95,33.86,33.87,53500.0,29.7967,29.8319,29.7528,29.7616,53500.0
2009-04-07 14:30:00,33.87,33.87,33.74,33.74,43700.0,29.7616,29.7616,29.6473,29.6473,43700.0
2009-04-07 14:40:00,33.74,33.81,33.71,33.8,35200.0,29.6473,29.7089,29.621,29.7001,35200.0
2009-04-07 14:50:00,33.8,33.93,33.8,33.92,45800.0,29.7001,29.8143,29.7001,29.8055,45800.0
2009-04-07 15:00:00,33.91,33.93,33.78,33.93,61500.0,29.7967,29.8143,29.6825,29.8143,61500.0
2009-04-07 15:10:00,33.93,34.05,33.93,34.0,70700.0,29.8143,29.9197,29.8143,29.8758,70700.0
2009-04-07 15:20:00,34.0,34.09,34.0,34.01,79700.0,29.8758,29.9549,29.8758,29.8846,79700.0
2009-04-07 15:30:00,34.01,34.13,33.98,34.06,102600.0,29.8846,29.99,29.8582,29.9285,102600.0
2009-04-07 15:40:00,34.05,34.16,33.99,34.06,161000.0,29.9197,30.0164,29.867,29.9285,161000.0
2009-04-07 15:50:00,34.05,34.05,33.86,33.87,209000.0,29.9197,29.9197,29.7528,29.7616,209000.0
2009-04-08 09:30:00,34.18,34.54,34.08,34.1,62800.0,30.034,30.3503,29.9461,29.9637,62800.0
2009-04-08 09:40:00,34.1,34.24,33.87,33.93,51200.0,29.9637,30.0867,29.7616,29.8143,51200.0
2009-04-08 09:50:00,33.96,34.06,33.93,34.01,21900.0,29.8407,29.9285,29.8143,29.8846,21900.0
2009-04-08 10:00:00,34.03,34.04,33.86,33.93,34700.0,29.9022,29.911,29.7528,29.8143,34700.0
2009-04-08 10:10:00,33.94,34.03,33.87,33.88,39200.0,29.8231,29.9022,29.7616,29.7704,39200.0
2009-04-08 10:20:00,33.88,33.93,33.76,33.86,57500.0,29.7704,29.8143,29.6649,29.7528,57500.0
2009-04-08 10:30:00,33.86,33.94,33.79,33.87,53600.0,29.7528,29.8231,29.6913,29.7616,53600.0
2009-04-08 10:40:00,33.87,34.01,33.84,33.88,39600.0,29.7616,29.8846,29.7352,29.7704,39600.0
2009-04-08 10:50:00,33.89,33.9,33.85,33.88,46500.0,29.7792,29.7879,29.744,29.7704,46500.0
2009-04-08 11:00:00,33.87,33.98,33.86,33.97,61300.0,29.7616,29.8582,29.7528,29.8494,61300.0
2009-04-08 11:10:00,33.98,34.02,33.9,33.9,150400.0,29.8582,29.8934,29.7879,29.7879,150400.0
2009-04-08 11:20:00,33.9,33.94,33.87,33.88,46500.0,29.7879,29.8231,29.7616,29.7704,46500.0
2009-04-08 11:30:00,33.88,34.17,33.82,34.13,104400.0,29.7704,30.0252,29.7176,29.99,104400.0
2009-04-08 11:40:00,34.13,34.17,34.05,34.08,41700.0,29.99,30.0252,29.9197,29.9461,41700.0
2009-04-08 11:50:00,34.08,34.15,34.08,34.14,44700.0,29.9461,30.0076,29.9461,29.9988,44700.0
2009-04-08 12:00:00,34.14,34.17,34.08,34.17,44900.0,29.9988,30.0252,29.9461,30.0252,44900.0
2009-04-08 12:10:00,34.17,34.19,34.07,34.15,37000.0,30.0252,30.0428,29.9373,30.0076,37000.0
2009-04-08 12:20:00,34.16,34.16,34.11,34.12,24700.0,30.0164,30.0164,29.9725,29.9813,24700.0
2009-04-08 12:30:00,34.1,34.11,34.04,34.08,26300.0,29.9637,29.9725,29.911,29.9461,26300.0
2009-04-08 12:40:00,34.08,34.31,34.07,34.31,55700.0,29.9461,30.1482,29.9373,30.1482,55700.0
2009-04-08 12:50:00,34.31,34.43,34.27,34.37,74400.0,30.1482,30.2537,30.1131,30.2009,74400.0
2009-04-08 13:00:00,34.36,34.47,34.35,34.41,83700.0,30.1921,30.2888,30.1834,30.2361,83700.0
2009-04-08 13:10:00,34.42,34.46,34.39,34.41,75200.0,30.2449,30.28,30.2185,30.2361,75200.0
2009-04-08 13:20:00,34.4,34.43,34.34,34.34,106200.0,30.2273,30.2537,30.1746,30.1746,106200.0
2009-04-08 13:30:00,34.34,34.39,34.23,34.3,40200.0,30.1746,30.2185,30.0779,30.1394,40200.0
2009-04-08 13:40:00,34.29,34.33,34.25,34.27,35900.0,30.1306,30.1658,30.0955,30.1131,35900.0
2009-04-08 13:50:00,34.27,34.4,34.2,34.25,91700.0,30.1131,30.2273,30.0515,30.0955,91700.0
2009-04-08 14:00:00,34.26,34.26,34.04,34.06,58100.0,30.1043,30.1043,29.911,29.9285,58100.0
2009-04-08 14:10:00,34.04,34.08,33.97,34.0,58100.0,29.911,29.9461,29.8494,29.8758,58100.0
2009-04-08 14:20:00,34.01,34.07,33.95,34.0,67300.0,29.8846,29.9373,29.8319,29.8758,67300.0
2009-04-08 14:30:00,34.0,34.02,33.9,33.99,73100.0,29.8758,29.8934,29.7879,29.867,73100.0
2009-04-08 14:40:00,33.99,34.07,33.92,34.03,54300.0,29.867,29.9373,29.8055,29.9022,54300.0
2009-04-08 14:50:00,34.04,34.05,33.89,34.0,62700.0,29.911,29.9197,29.7792,29.8758,62700.0
2009-04-08 15:00:00,34.0,34.02,33.85,33.92,72400.0,29.8758,29.8934,29.744,29.8055,72400.0
2009-04-08 15:10:00,33.92,34.03,33.87,34.01,61900.0,29.8055,29.9022,29.7616,29.8846,61900.0
2009-04-08 15:20:00,34.03,34.12,33.98,34.07,67800.0,29.9022,29.9813,29.8582,29.9373,67800.0
2009-04-08 15:30:00,34.07,34.18,34.06,34.12,92500.0,29.9373,30.034,29.9285,29.9813,92500.0
2009-04-08 15:40:00,34.11,34.16,34.05,34.08,121200.0,29.9725,30.0164,29.9197,29.9461,121200.0
2009-04-08 15:50:00,34.08,34.17,34.06,34.15,128300.0,29.9461,30.0252,29.9285,30.0076,128300.0
2009-04-09 09:30:00,35.52,35.56,34.23,34.62,141500.0,31.2114,31.2466,30.0779,30.4206,141500.0
2009-04-09 09:40:00,34.59,34.65,34.43,34.47,172600.0,30.3942,30.447,30.2537,30.2888,172600.0
2009-04-09 09:50:00,34.48,34.78,34.48,34.77,50400.0,30.2976,30.5612,30.2976,30.5524,50400.0
2009-04-09 10:00:00,34.77,34.97,34.64,34.92,194600.0,30.5524,30.7281,30.4382,30.6842,194600.0
2009-04-09 10:10:00,34.91,34.93,34.81,34.9,65000.0,30.6754,30.693,30.5876,30.6666,65000.0
2009-04-09 10:20:00,34.9,35.0,34.89,34.93,59000.0,30.6666,30.7545,30.6579,30.693,59000.0
2009-04-09 10:30:00,34.93,34.96,34.81,34.94,34300.0,30.693,30.7194,30.5876,30.7018,34300.0
2009-04-09 10:40:00,34.94,34.97,34.8,34.97,57700.0,30.7018,30.7281,30.5788,30.7281,57700.0
2009-04-09 10:50:00,34.96,34.98,34.84,34.89,48500.0,30.7194,30.7369,30.6139,30.6579,48500.0
2009-04-09 11:00:00,34.9,34.9,34.85,34.9,51600.0,30.6666,30.6666,30.6227,30.6666,51600.0
2009-04-09 11:10:00,34.9,35.07,34.89,35.07,90500.0,30.6666,30.816,30.6579,30.816,90500.0
2009-04-09 11:20:00,35.06,35.13,34.89,34.9,203500.0,30.8072,30.8687,30.6579,30.6666,203500.0
2009-04-09 11:30:00,34.9,35.15,34.88,35.09,118400.0,30.6666,30.8863,30.6491,30.8336,118400.0
2009-04-09 11:40:00,35.09,35.16,35.0,35.16,77200.0,30.8336,30.8951,30.7545,30.8951,77200.0
2009-04-09 11:50:00,35.16,35.33,35.15,35.31,99300.0,30.8951,31.0445,30.8863,31.0269,99300.0
2009-04-09 12:00:00,35.3,35.31,35.18,35.2,60300.0,31.0181,31.0269,30.9127,30.9302,60300.0
2009-04-09 12:10:00,35.2,35.21,35.12,35.13,45300.0,30.9302,30.939,30.86,30.8687,45300.0
2009-04-09 12:20:00,35.13,35.3,35.13,35.24,68700.0,30.8687,31.0181,30.8687,30.9654,68700.0
2009-04-09 12:30:00,35.25,35.3,35.19,35.25,61500.0,30.9742,31.0181,30.9215,30.9742,61500.0
2009-04-09 12:40:00,35.25,35.33,35.22,35.22,48400.0,30.9742,31.0445,30.9478,30.9478,48400.0
2009-04-09 12:50:00,35.21,35.27,35.15,35.25,79700.0,30.939,30.9918,30.8863,30.9742,79700.0
2009-04-09 13:00:00,35.25,35.27,35.25,35.26,37900.0,30.9742,30.9918,30.9742,30.983,37900.0
2009-04-09 13:10:00,35.27,35.3,35.24,35.29,28000.0,30.9918,31.0181,30.9654,31.0093,28000.0
2009-04-09 13:20:00,35.29,35.34,35.28,35.3,42100.0,31.0093,31.0533,31.0005,31.0181,42100.0
2009-04-09 13:30:00,35.3,35.37,35.3,35.36,47900.0,31.0181,31.0796,31.0181,31.0708,47900.0
2009-04-09 13:40:00,35.37,35.37,35.32,35.34,44700.0,31.0796,31.0796,31.0357,31.0533,44700.0
2009-04-09 13:50:00,35.35,35.44,35.33,35.42,42900.0,31.0621,31.1411,31.0445,31.1236,42900.0
2009-04-09 14:00:00,35.43,35.44,35.37,35.37,89100.0,31.1324,31.1411,31.0796,31.0796,89100.0
2009-04-09 14:10:00,35.37,35.39,35.17,35.19,78800.0,31.0796,31.0972,30.9039,30.9215,78800.0
2009-04-09 14:20:00,35.19,35.23,35.17,35.21,58900.0,30.9215,30.9566,30.9039,30.939,58900.0
2009-04-09 14:30:00,35.21,35.3,35.2,35.3,74300.0,30.939,31.0181,30.9302,31.0181,74300.0
2009-04-09 14:40:00,35.3,35.39,35.29,35.35,66200.0,31.0181,31.0972,31.0093,31.0621,66200.0
2009-04-09 14:50:00,35.34,35.36,35.29,35.32,38800.0,31.0533,31.0708,31.0093,31.0357,38800.0
2009-04-09 15:00:00,35.31,35.31,35.27,35.27,46700.0,31.0269,31.0269,30.9918,30.9918,46700.0
2009-04-09 15:10:00,35.27,35.3,35.2,35.29,62000.0,30.9918,31.0181,30.9302,31.0093,62000.0
2009-04-09 15:20:00,35.29,35.31,35.21,35.23,41500.0,31.0093,31.0269,30.939,30.9566,41500.0
2009-04-09 15:30:00,35.23,35.24,35.11,35.15,93700.0,30.9566,30.9654,30.8512,30.8863,93700.0
2009-04-09 15:40:00,35.15,35.17,35.04,35.12,140300.0,30.8863,30.9039,30.7897,30.86,140300.0
2009-04-09 15:50:00,35.12,35.24,35.07,35.23,224200.0,30.86,30.9654,30.816,30.9566,224200.0
2009-04-13 09:30:00,35.02,35.21,34.8,35.1,89800.0,30.7721,30.939,30.5788,30.8424,89800.0
2009-04-13 09:40:00,35.1,35.15,34.86,34.91,88500.0,30.8424,30.8863,30.6315,30.6754,88500.0
2009-04-13 09:50:00,34.91,34.99,34.85,34.85,93900.0,30.6754,30.7457,30.6227,30.6227,93900.0
2009-04-13 10:00:00,34.85,34.9,34.78,34.89,61600.0,30.6227,30.6666,30.5612,30.6579,61600.0
2009-04-13 10:10:00,34.89,34.92,34.73,34.83,66800.0,30.6579,30.6842,30.5173,30.6051,66800.0
2009-04-13 10:20:00,34.82,34.89,34.77,34.78,36200.0,30.5963,30.6579,30.5524,30.5612,36200.0
2009-04-13 10:30:00,34.78,34.81,34.74,34.74,36300.0,30.5612,30.5876,30.526,30.526,36300.0
2009-04-13 10:40:00,34.75,34.76,34.7,34.76,36400.0,30.5348,30.5436,30.4909,30.5436,36400.0
2009-04-13 10:50:00,34.75,34.81,34.68,34.68,39700.0,30.5348,30.5876,30.4733,30.4733,39700.0
2009-04-13 11:00:00,34.68,34.77,34.63,34.77,31500.0,30.4733,30.5524,30.4294,30.5524,31500.0
2009-04-13 11:10:00,34.76,34.87,34.76,34.86,21400.0,30.5436,30.6403,30.5436,30.6315,21400.0
2009-04-13 11:20:00,34.86,34.93,34.84,34.89,30100.0,30.6315,30.693,30.6139,30.6579,30100.0
2009-04-13 11:30:00,34.89,34.91,34.85,34.91,27700.0,30.6579,30.6754,30.6227,30.6754,27700.0
2009-04-13 11:40:00,34.92,35.0,34.88,35.0,47600.0,30.6842,30.7545,30.6491,30.7545,47600.0
2009-04-13 11:50:00,34.99,35.04,34.97,35.0,32600.0,30.7457,30.7897,30.7281,30.7545,32600.0
2009-04-13 12:00:00,34.99,35.12,34.99,35.12,31200.0,30.7457,30.86,30.7457,30.86,31200.0
2009-04-13 12:10:00,35.12,35.14,35.07,35.12,13500.0,30.86,30.8775,30.816,30.86,13500.0
2009-04-13 12:20:00,35.12,35.12,35.0,35.05,10000.0,30.86,30.86,30.7545,30.7984,10000.0
2009-04-13 12:30:00,35.04,35.08,35.01,35.01,11200.0,30.7897,30.8248,30.7633,30.7633,11200.0
2009-04-13 12:40:00,35.0,35.17,34.98,35.15,63300.0,30.7545,30.9039,30.7369,30.8863,63300.0
2009-04-13 12:50:00,35.17,35.22,35.17,35.17,21700.0,30.9039,30.9478,30.9039,30.9039,21700.0
2009-04-13 13:00:00,35.17,35.2,35.08,35.19,30300.0,30.9039,30.9302,30.8248,30.9215,30300.0
2009-04-13 13:10:00,35.19,35.21,35.16,35.18,19800.0,30.9215,30.939,30.8951,30.9127,19800.0
2009-04-13 13:20:00,35.18,35.33,35.18,35.21,34300.0,30.9127,31.0445,30.9127,30.939,34300.0
2009-04-13 13:30:00,35.21,35.23,35.11,35.11,23400.0,30.939,30.9566,30.8512,30.8512,23400.0
2009-04-13 13:40:00,35.12,35.23,35.11,35.12,47000.0,30.86,30.9566,30.8512,30.86,47000.0
2009-04-13 13:50:00,35.12,35.2,35.12,35.12,19000.0,30.86,30.9302,30.86,30.86,19000.0
2009-04-13 14:00:00,35.11,35.14,35.05,35.09,39100.0,30.8512,30.8775,30.7984,30.8336,39100.0
2009-04-13 14:10:00,35.1,35.1,35.0,35.01,25600.0,30.8424,30.8424,30.7545,30.7633,25600.0
2009-04-13 14:20:00,35.02,35.08,35.01,35.03,25100.0,30.7721,30.8248,30.7633,30.7809,25100.0
2009-04-13 14:30:00,35.01,35.09,35.01,35.05,23500.0,30.7633,30.8336,30.7633,30.7984,23500.0
2009-04-13 14:40:00,35.05,35.11,34.98,34.99,41000.0,30.7984,30.8512,30.7369,30.7457,41000.0
2009-04-13 14:50:00,35.0,35.05,34.99,35.0,30500.0,30.7545,30.7984,30.7457,30.7545,30500.0
2009-04-13 15:00:00,35.0,35.15,34.97,35.13,44400.0,30.7545,30.8863,30.7281,30.8687,44400.0
2009-04-13 15:10:00,35.13,35.22,35.1,35.2,48400.0,30.8687,30.9478,30.8424,30.9302,48400.0
2009-04-13 15:20:00,35.21,35.25,35.16,35.23,42400.0,30.939,30.9742,30.8951,30.9566,42400.0
2009-04-13 15:30:00,35.21,35.3,35.2,35.3,69700.0,30.939,31.0181,30.9302,31.0181,69700.0
2009-04-13 15:40:00,35.28,35.37,35.22,35.23,105900.0,31.0005,31.0796,30.9478,30.9566,105900.0
2009-04-13 15:50:00,35.24,35.29,35.15,35.19,250700.0,30.9654,31.0093,30.8863,30.9215,250700.0
2009-04-14 09:30:00,34.88,35.03,34.41,34.84,42800.0,30.6491,30.7809,30.2361,30.6139,42800.0
2009-04-14 09:40:00,34.83,35.08,34.83,35.01,54400.0,30.6051,30.8248,30.6051,30.7633,54400.0
2009-04-14 09:50:00,35.01,35.06,34.93,34.99,93100.0,30.7633,30.8072,30.693,30.7457,93100.0
2009-04-14 10:00:00,34.98,35.28,34.98,35.24,90500.0,30.7369,31.0005,30.7369,30.9654,90500.0
2009-04-14 10:10:00,35.24,35.37,35.19,35.27,44800.0,30.9654,31.0796,30.9215,30.9918,44800.0
2009-04-14 10:20:00,35.26,35.28,35.16,35.22,50500.0,30.983,31.0005,30.8951,30.9478,50500.0
2009-04-14 10:30:00,35.22,35.31,35.19,35.3,44600.0,30.9478,31.0269,30.9215,31.0181,44600.0
2009-04-14 10:40:00,35.31,35.52,35.31,35.39,64500.0,31.0269,31.2114,31.0269,31.0972,64500.0
2009-04-14 10:50:00,35.4,35.46,35.31,35.4,46900.0,31.106,31.1587,31.0269,31.106,46900.0
2009-04-14 11:00:00,35.41,35.43,35.27,35.39,54600.0,31.1148,31.1324,30.9918,31.0972,54600.0
2009-04-14 11:10:00,35.41,35.41,35.31,35.37,31300.0,31.1148,31.1148,31.0269,31.0796,31300.0
2009-04-14 11:20:00,35.38,35.56,35.33,35.52,46800.0,31.0884,31.2466,31.0445,31.2114,46800.0
2009-04-14 11:30:00,35.52,35.82,35.52,35.81,98600.0,31.2114,31.475,31.2114,31.4663,98600.0
2009-04-14 11:40:00,35.81,35.84,35.79,35.81,47700.0,31.4663,31.4926,31.4487,31.4663,47700.0
2009-04-14 11:50:00,35.8,35.86,35.68,35.72,55900.0,31.4575,31.5102,31.352,31.3872,55900.0
2009-04-14 12:00:00,35.69,35.76,35.65,35.68,17900.0,31.3608,31.4223,31.3257,31.352,17900.0
2009-04-14 12:10:00,35.67,35.7,35.58,35.59,28300.0,31.3432,31.3696,31.2642,31.2729,28300.0
2009-04-14 12:20:00,35.6,35.61,35.51,35.55,27300.0,31.2817,31.2905,31.2026,31.2378,27300.0
2009-04-14 12:30:00,35.55,35.58,35.51,35.52,21900.0,31.2378,31.2642,31.2026,31.2114,21900.0
2009-04-14 12:40:00,35.52,35.52,35.33,35.34,31700.0,31.2114,31.2114,31.0445,31.0533,31700.0
2009-04-14 12:50:00,35.36,35.36,35.24,35.29,26300.0,31.0708,31.0708,30.9654,31.0093,26300.0
2009-04-14 13:00:00,35.28,35.34,35.23,35.31,30400.0,31.0005,31.0533,30.9566,31.0269,30400.0
2009-04-14 13:10:00,35.31,35.4,35.29,35.37,93300.0,31.0269,31.106,31.0093,31.0796,93300.0
2009-04-14 13:20:00,35.38,35.46,35.35,35.44,22900.0,31.0884,31.1587,31.0621,31.1411,22900.0
2009-04-14 13:30:00,35.44,35.53,35.43,35.46,37800.0,31.1411,31.2202,31.1324,31.1587,37800.0
2009-04-14 13:40:00,35.45,35.51,35.43,35.47,21400.0,31.1499,31.2026,31.1324,31.1675,21400.0
2009-04-14 13:50:00,35.47,35.55,35.45,35.53,52700.0,31.1675,31.2378,31.1499,31.2202,52700.0
2009-04-14 14:00:00,35.52,35.64,35.5,35.61,103700.0,31.2114,31.3169,31.1939,31.2905,103700.0
2009-04-14 14:10:00,35.6,35.71,35.59,35.65,39100.0,31.2817,31.3784,31.2729,31.3257,39100.0
2009-04-14 14:20:00,35.65,35.78,35.6,35.76,47100.0,31.3257,31.4399,31.2817,31.4223,47100.0
2009-04-14 14:30:00,35.75,35.8,35.69,35.72,50300.0,31.4135,31.4575,31.3608,31.3872,50300.0
2009-04-14 14:40:00,35.74,35.74,35.68,35.7,33500.0,31.4047,31.4047,31.352,31.3696,33500.0
2009-04-14 14:50:00,35.71,35.75,35.65,35.75,91800.0,31.3784,31.4135,31.3257,31.4135,91800.0
2009-04-14 15:00:00,35.75,35.82,35.65,35.66,51100.0,31.4135,31.475,31.3257,31.3345,51100.0
2009-04-14 15:10:00,35.66,35.78,35.63,35.76,62900.0,31.3345,31.4399,31.3081,31.4223,62900.0
2009-04-14 15:20:00,35.75,35.79,35.68,35.73,135700.0,31.4135,31.4487,31.352,31.396,135700.0
2009-04-14 15:30:00,35.73,35.77,35.6,35.62,110100.0,31.396,31.4311,31.2817,31.2993,110100.0
2009-04-14 15:40:00,35.62,35.76,35.59,35.75,153100.0,31.2993,31.4223,31.2729,31.4135,153100.0
2009-04-14 15:50:00,35.75,35.81,35.63,35.68,252900.0,31.4135,31.4663,31.3081,31.352,252900.0
2009-04-15 09:30:00,35.52,35.58,35.34,35.49,51600.0,31.2114,31.2642,31.0533,31.1851,51600.0
2009-04-15 09:40:00,35.48,35.71,35.48,35.68,46200.0,31.1763,31.3784,31.1763,31.352,46200.0
2009-04-15 09:50:00,35.67,35.91,35.66,35.88,69800.0,31.3432,31.5541,31.3345,31.5278,69800.0
2009-04-15 10:00:00,35.87,36.06,35.84,35.9,67300.0,31.519,31.6859,31.4926,31.5453,67300.0
2009-04-15 10:10:00,35.91,36.0,35.91,35.95,40500.0,31.5541,31.6332,31.5541,31.5893,40500.0
2009-04-15 10:20:00,35.95,36.05,35.92,35.97,41900.0,31.5893,31.6771,31.5629,31.6068,41900.0
2009-04-15 10:30:00,35.97,36.03,35.87,35.99,62400.0,31.6068,31.6596,31.519,31.6244,62400.0
2009-04-15 10:40:00,35.98,35.99,35.81,35.81,68000.0,31.6156,31.6244,31.4663,31.4663,68000.0
2009-04-15 10:50:00,35.82,35.83,35.73,35.79,74100.0,31.475,31.4838,31.396,31.4487,74100.0
2009-04-15 11:00:00,35.79,35.89,35.79,35.85,62100.0,31.4487,31.5366,31.4487,31.5014,62100.0
2009-04-15 11:10:00,35.86,35.88,35.74,35.75,201800.0,31.5102,31.5278,31.4047,31.4135,201800.0
2009-04-15 11:20:00,35.76,35.78,35.68,35.72,667400.0,31.4223,31.4399,31.352,31.3872,667400.0
2009-04-15 11:30:00,35.71,35.74,35.61,35.61,33300.0,31.3784,31.4047,31.2905,31.2905,33300.0
2009-04-15 11:40:00,35.62,35.64,35.47,35.49,57500.0,31.2993,31.3169,31.1675,31.1851,57500.0
2009-04-15 11:50:00,35.49,35.56,35.46,35.52,150100.0,31.1851,31.2466,31.1587,31.2114,150100.0
2009-04-15 12:00:00,35.53,35.58,35.5,35.55,23600.0,31.2202,31.2642,31.1939,31.2378,23600.0
2009-04-15 12:10:00,35.54,35.61,35.5,35.52,42800.0,31.229,31.2905,31.1939,31.2114,42800.0
2009-04-15 12:20:00,35.51,35.63,35.42,35.42,39000.0,31.2026,31.3081,31.1236,31.1236,39000.0
2009-04-15 12:30:00,35.42,35.46,35.38,35.38,26300.0,31.1236,31.1587,31.0884,31.0884,26300.0
2009-04-15 12:40:00,35.38,35.42,35.35,35.36,31600.0,31.0884,31.1236,31.0621,31.0708,31600.0
2009-04-15 12:50:00,35.37,35.38,35.31,35.35,31400.0,31.0796,31.0884,31.0269,31.0621,31400.0
2009-04-15 13:00:00,35.36,35.41,35.31,35.38,92100.0,31.0708,31.1148,31.0269,31.0884,92100.0
2009-04-15 13:10:00,35.37,35.45,35.35,35.35,27100.0,31.0796,31.1499,31.0621,31.0621,27100.0
2009-04-15 13:20:00,35.36,35.36,35.26,35.27,104000.0,31.0708,31.0708,30.983,30.9918,104000.0
2009-04-15 13:30:00,35.26,35.29,35.11,35.15,136500.0,30.983,31.0093,30.8512,30.8863,136500.0
2009-04-15 13:40:00,35.15,35.17,35.06,35.1,129800.0,30.8863,30.9039,30.8072,30.8424,129800.0
2009-04-15 13:50:00,35.1,35.23,35.1,35.22,63400.0,30.8424,30.9566,30.8424,30.9478,63400.0
2009-04-15 14:00:00,35.22,35.29,35.21,35.21,59600.0,30.9478,31.0093,30.939,30.939,59600.0
2009-04-15 14:10:00,35.23,35.23,35.13,35.15,89000.0,30.9566,30.9566,30.8687,30.8863,89000.0
2009-04-15 14:20:00,35.16,35.27,35.14,35.26,162400.0,30.8951,30.9918,30.8775,30.983,162400.0
2009-04-15 14:30:00,35.26,35.4,35.23,35.23,163000.0,30.983,31.106,30.9566,30.9566,163000.0
2009-04-15 14:40:00,35.25,35.25,35.15,35.25,74200.0,30.9742,30.9742,30.8863,30.9742,74200.0
2009-04-15 14:50:00,35.26,35.26,35.15,35.16,63700.0,30.983,30.983,30.8863,30.8951,63700.0
2009-04-15 15:00:00,35.15,35.27,35.15,35.23,112300.0,30.8863,30.9918,30.8863,30.9566,112300.0
2009-04-15 15:10:00,35.23,35.62,35.23,35.5,151000.0,30.9566,31.2993,30.9566,31.1939,151000.0
2009-04-15 15:20:00,35.5,35.55,35.42,35.45,105800.0,31.1939,31.2378,31.1236,31.1499,105800.0
2009-04-15 15:30:00,35.44,35.64,35.43,35.62,158500.0,31.1411,31.3169,31.1324,31.2993,158500.0
2009-04-15 15:40:00,35.62,35.77,35.52,35.59,125100.0,31.2993,31.4311,31.2114,31.2729,125100.0
2009-04-15 15:50:00,35.59,35.75,35.58,35.72,212200.0,31.2729,31.4135,31.2642,31.3872,212200.0
2009-04-16 09:30:00,35.8,36.63,35.8,36.44,184100.0,31.4575,32.1868,31.4575,32.0198,184100.0
2009-04-16 09:40:00,36.43,36.43,36.15,36.42,87000.0,32.0111,32.0111,31.765,32.0023,87000.0
2009-04-16 09:50:00,36.42,36.48,36.25,36.25,92500.0,32.0023,32.055,31.8529,31.8529,92500.0
2009-04-16 10:00:00,36.25,36.31,36.14,36.26,102700.0,31.8529,31.9056,31.7562,31.8617,102700.0
2009-04-16 10:10:00,36.28,36.3,36.17,36.29,51000.0,31.8792,31.8968,31.7826,31.888,51000.0
2009-04-16 10:20:00,36.29,36.4,36.29,36.39,73500.0,31.888,31.9847,31.888,31.9759,73500.0
2009-04-16 10:30:00,36.37,36.4,36.3,36.33,48000.0,31.9583,31.9847,31.8968,31.9232,48000.0
2009-04-16 10:40:00,36.33,36.36,36.21,36.3,59300.0,31.9232,31.9495,31.8177,31.8968,59300.0
2009-04-16 10:50:00,36.3,36.41,36.27,36.4,59600.0,31.8968,31.9935,31.8705,31.9847,59600.0
2009-04-16 11:00:00,36.39,36.4,36.33,36.4,34800.0,31.9759,31.9847,31.9232,31.9847,34800.0
2009-04-16 11:10:00,36.39,36.4,36.27,36.27,48200.0,31.9759,31.9847,31.8705,31.8705,48200.0
2009-04-16 11:20:00,36.27,36.27,36.08,36.11,56400.0,31.8705,31.8705,31.7035,31.7299,56400.0
2009-04-16 11:30:00,36.11,36.23,36.06,36.17,51300.0,31.7299,31.8353,31.6859,31.7826,51300.0
2009-04-16 11:40:00,36.17,36.2,36.13,36.17,22100.0,31.7826,31.8089,31.7474,31.7826,22100.0
2009-04-16 11:50:00,36.15,36.16,36.11,36.14,38700.0,31.765,31.7738,31.7299,31.7562,38700.0
2009-04-16 12:00:00,36.14,36.2,36.13,36.19,58700.0,31.7562,31.8089,31.7474,31.8002,58700.0
2009-04-16 12:10:00,36.19,36.21,36.15,36.18,102200.0,31.8002,31.8177,31.765,31.7914,102200.0
2009-04-16 12:20:00,36.18,36.24,36.16,36.24,18400.0,31.7914,31.8441,31.7738,31.8441,18400.0
2009-04-16 12:30:00,36.24,36.36,36.24,36.35,40700.0,31.8441,31.9495,31.8441,31.9408,40700.0
2009-04-16 12:40:00,36.35,36.41,36.34,36.4,41200.0,31.9408,31.9935,31.932,31.9847,41200.0
2009-04-16 12:50:00,36.39,36.42,36.37,36.39,62800.0,31.9759,32.0023,31.9583,31.9759,62800.0
2009-04-16 13:00:00,36.38,36.43,36.36,36.4,47500.0,31.9671,32.0111,31.9495,31.9847,47500.0
2009-04-16 13:10:00,36.4,36.4,36.33,36.38,31100.0,31.9847,31.9847,31.9232,31.9671,31100.0
2009-04-16 13:20:00,36.36,36.42,36.36,36.4,38100.0,31.9495,32.0023,31.9495,31.9847,38100.0
2009-04-16 13:30:00,36.4,36.41,36.29,36.3,43400.0,31.9847,31.9935,31.888,31.8968,43400.0
2009-04-16 13:40:00,36.3,36.32,36.29,36.29,52100.0,31.8968,31.9144,31.888,31.888,52100.0
2009-04-16 13:50:00,36.29,36.35,36.26,36.34,60600.0,31.888,31.9408,31.8617,31.932,60600.0
2009-04-16 14:00:00,36.33,36.34,36.22,36.24,86100.0,31.9232,31.932,31.8265,31.8441,86100.0
2009-04-16 14:10:00,36.25,36.26,36.18,36.19,124100.0,31.8529,31.8617,31.7914,31.8002,124100.0
2009-04-16 14:20:00,36.2,36.25,36.17,36.24,91700.0,31.8089,31.8529,31.7826,31.8441,91700.0
2009-04-16 14:30:00,36.24,36.33,36.18,36.25,110400.0,31.8441,31.9232,31.7914,31.8529,110400.0
2009-04-16 14:40:00,36.24,36.28,36.22,36.25,84900.0,31.8441,31.8792,31.8265,31.8529,84900.0
2009-04-16 14:50:00,36.25,36.46,36.24,36.46,94500.0,31.8529,32.0374,31.8441,32.0374,94500.0
2009-04-16 15:00:00,36.46,36.48,36.41,36.44,113900.0,32.0374,32.055,31.9935,32.0198,113900.0
2009-04-16 15:10:00,36.45,36.46,36.36,36.37,118200.0,32.0286,32.0374,31.9495,31.9583,118200.0
2009-04-16 15:20:00,36.38,36.4,36.32,36.34,95700.0,31.9671,31.9847,31.9144,31.932,95700.0
2009-04-16 15:30:00,36.33,36.38,36.26,36.35,101400.0,31.9232,31.9671,31.8617,31.9408,101400.0
2009-04-16 15:40:00,36.34,36.37,36.24,36.31,193200.0,31.932,31.9583,31.8441,31.9056,193200.0
2009-04-16 15:50:00,36.31,36.35,36.24,36.28,228700.0,31.9056,31.9408,31.8441,31.8792,228700.0
2009-04-17 09:30:00,36.63,37.0,36.39,36.5,417900.0,32.1868,32.5119,31.9759,32.0726,417900.0
2009-04-17 09:40:00,36.51,36.52,36.37,36.44,75500.0,32.0813,32.0901,31.9583,32.0198,75500.0
2009-04-17 09:50:00,36.43,36.61,36.31,36.34,94900.0,32.0111,32.1692,31.9056,31.932,94900.0
2009-04-17 10:00:00,36.36,36.42,36.28,36.38,79100.0,31.9495,32.0023,31.8792,31.9671,79100.0
2009-04-17 10:10:00,36.37,36.43,36.23,36.25,87300.0,31.9583,32.0111,31.8353,31.8529,87300.0
2009-04-17 10:20:00,36.25,36.28,36.17,36.18,56200.0,31.8529,31.8792,31.7826,31.7914,56200.0
2009-04-17 10:30:00,36.17,36.23,36.11,36.16,56000.0,31.7826,31.8353,31.7299,31.7738,56000.0
2009-04-17 10:40:00,36.16,36.17,36.07,36.08,63500.0,31.7738,31.7826,31.6947,31.7035,63500.0
2009-04-17 10:50:00,36.08,36.11,35.97,36.05,60600.0,31.7035,31.7299,31.6068,31.6771,60600.0
2009-04-17 11:00:00,36.04,36.1,36.0,36.1,119600.0,31.6684,31.7211,31.6332,31.7211,119600.0
2009-04-17 11:10:00,36.1,36.22,36.06,36.06,56100.0,31.7211,31.8265,31.6859,31.6859,56100.0
2009-04-17 11:20:00,36.05,36.09,35.96,35.97,40700.0,31.6771,31.7123,31.5981,31.6068,40700.0
2009-04-17 11:30:00,35.97,36.08,35.94,36.07,36100.0,31.6068,31.7035,31.5805,31.6947,36100.0
2009-04-17 11:40:00,36.06,36.06,35.96,35.97,33700.0,31.6859,31.6859,31.5981,31.6068,33700.0
2009-04-17 11:50:00,35.98,35.99,35.88,35.88,42500.0,31.6156,31.6244,31.5278,31.5278,42500.0
2009-04-17 12:00:00,35.89,35.91,35.82,35.85,85700.0,31.5366,31.5541,31.475,31.5014,85700.0
2009-04-17 12:10:00,35.86,35.89,35.75,35.85,84400.0,31.5102,31.5366,31.4135,31.5014,84400.0
2009-04-17 12:20:00,35.85,36.0,35.85,35.98,50300.0,31.5014,31.6332,31.5014,31.6156,50300.0
2009-04-17 12:30:00,35.99,35.99,35.89,35.9,64900.0,31.6244,31.6244,31.5366,31.5453,64900.0
2009-04-17 12:40:00,35.89,35.93,35.86,35.89,108100.0,31.5366,31.5717,31.5102,31.5366,108100.0
2009-04-17 12:50:00,35.89,35.99,35.85,35.99,39400.0,31.5366,31.6244,31.5014,31.6244,39400.0
2009-04-17 13:00:00,35.99,36.05,35.88,36.04,53600.0,31.6244,31.6771,31.5278,31.6684,53600.0
2009-04-17 13:10:00,36.04,36.08,35.97,36.01,50800.0,31.6684,31.7035,31.6068,31.642,50800.0
2009-04-17 13:20:00,36.03,36.09,35.97,36.0,53600.0,31.6596,31.7123,31.6068,31.6332,53600.0
2009-04-17 13:30:00,36.0,36.06,35.98,36.03,37800.0,31.6332,31.6859,31.6156,31.6596,37800.0
2009-04-17 13:40:00,36.06,36.08,35.99,36.07,33000.0,31.6859,31.7035,31.6244,31.6947,33000.0
2009-04-17 13:50:00,36.07,36.25,36.06,36.22,56600.0,31.6947,31.8529,31.6859,31.8265,56600.0
2009-04-17 14:00:00,36.23,36.26,36.17,36.18,49500.0,31.8353,31.8617,31.7826,31.7914,49500.0
2009-04-17 14:10:00,36.19,36.28,36.18,36.25,31200.0,31.8002,31.8792,31.7914,31.8529,31200.0
2009-04-17 14:20:00,36.26,36.34,36.26,36.28,66300.0,31.8617,31.932,31.8617,31.8792,66300.0
2009-04-17 14:30:00,36.28,36.53,36.27,36.44,137200.0,31.8792,32.0989,31.8705,32.0198,137200.0
2009-04-17 14:40:00,36.45,36.53,36.39,36.41,102800.0,32.0286,32.0989,31.9759,31.9935,102800.0
2009-04-17 14:50:00,36.4,36.48,36.22,36.22,161300.0,31.9847,32.055,31.8265,31.8265,161300.0
2009-04-17 15:00:00,36.22,36.28,36.15,36.26,158000.0,31.8265,31.8792,31.765,31.8617,158000.0
2009-04-17 15:10:00,36.25,36.3,36.16,36.19,98100.0,31.8529,31.8968,31.7738,31.8002,98100.0
2009-04-17 15:20:00,36.19,36.31,36.18,36.28,100300.0,31.8002,31.9056,31.7914,31.8792,100300.0
2009-04-17 15:30:00,36.26,36.3,36.19,36.25,149700.0,31.8617,31.8968,31.8002,31.8529,149700.0
2009-04-17 15:40:00,36.26,36.31,36.2,36.26,216400.0,31.8617,31.9056,31.8089,31.8617,216400.0
2009-04-17 15:50:00,36.25,36.29,36.18,36.28,255000.0,31.8529,31.888,31.7914,31.8792,255000.0
2009-04-20 09:30:00,35.78,36.58,35.78,36.29,54200.0,31.4399,32.1429,31.4399,31.888,54200.0
2009-04-20 09:40:00,36.29,36.47,36.11,36.37,53200.0,31.888,32.0462,31.7299,31.9583,53200.0
2009-04-20 09:50:00,36.36,36.51,36.32,36.4,112700.0,31.9495,32.0813,31.9144,31.9847,112700.0
2009-04-20 10:00:00,36.37,36.57,36.27,36.51,121500.0,31.9583,32.1341,31.8705,32.0813,121500.0
2009-04-20 10:10:00,36.52,36.54,36.37,36.43,95200.0,32.0901,32.1077,31.9583,32.0111,95200.0
2009-04-20 10:20:00,36.4,36.41,36.17,36.17,48800.0,31.9847,31.9935,31.7826,31.7826,48800.0
2009-04-20 10:30:00,36.19,36.3,36.12,36.14,53300.0,31.8002,31.8968,31.7387,31.7562,53300.0
2009-04-20 10:40:00,36.14,36.21,35.89,35.9,58600.0,31.7562,31.8177,31.5366,31.5453,58600.0
2009-04-20 10:50:00,35.91,35.97,35.87,35.96,26400.0,31.5541,31.6068,31.519,31.5981,26400.0
2009-04-20 11:00:00,35.96,35.98,35.9,35.96,21800.0,31.5981,31.6156,31.5453,31.5981,21800.0
2009-04-20 11:10:00,35.97,35.99,35.91,35.95,18000.0,31.6068,31.6244,31.5541,31.5893,18000.0
2009-04-20 11:20:00,35.95,36.01,35.88,35.92,29000.0,31.5893,31.642,31.5278,31.5629,29000.0
2009-04-20 11:30:00,35.93,35.97,35.79,35.8,73500.0,31.5717,31.6068,31.4487,31.4575,73500.0
2009-04-20 11:40:00,35.8,35.8,35.7,35.76,19100.0,31.4575,31.4575,31.3696,31.4223,19100.0
2009-04-20 11:50:00,35.77,35.84,35.68,35.69,24500.0,31.4311,31.4926,31.352,31.3608,24500.0
2009-04-20 12:00:00,35.7,35.72,35.58,35.61,21600.0,31.3696,31.3872,31.2642,31.2905,21600.0
2009-04-20 12:10:00,35.62,35.66,35.58,35.64,17800.0,31.2993,31.3345,31.2642,31.3169,17800.0
2009-04-20 12:20:00,35.65,35.69,35.64,35.69,16500.0,31.3257,31.3608,31.3169,31.3608,16500.0
2009-04-20 12:30:00,35.69,35.75,35.68,35.71,31900.0,31.3608,31.4135,31.352,31.3784,31900.0
2009-04-20 12:40:00,35.71,35.76,35.7,35.76,19200.0,31.3784,31.4223,31.3696,31.4223,19200.0
2009-04-20 12:50:00,35.77,35.88,35.74,35.86,21500.0,31.4311,31.5278,31.4047,31.5102,21500.0
2009-04-20 13:00:00,35.86,35.87,35.82,35.82,93400.0,31.5102,31.519,31.475,31.475,93400.0
2009-04-20 13:10:00,35.82,35.83,35.71,35.72,53100.0,31.475,31.4838,31.3784,31.3872,53100.0
2009-04-20 13:20:00,35.71,35.84,35.71,35.75,49200.0,31.3784,31.4926,31.3784,31.4135,49200.0
2009-04-20 13:30:00,35.75,35.75,35.7,35.72,33800.0,31.4135,31.4135,31.3696,31.3872,33800.0
2009-04-20 13:40:00,35.72,35.76,35.67,35.67,32200.0,31.3872,31.4223,31.3432,31.3432,32200.0
2009-04-20 13:50:00,35.67,35.75,35.63,35.71,77600.0,31.3432,31.4135,31.3081,31.3784,77600.0
2009-04-20 14:00:00,35.71,35.71,35.66,35.67,31100.0,31.3784,31.3784,31.3345,31.3432,31100.0
2009-04-20 14:10:00,35.68,35.68,35.65,35.67,35200.0,31.352,31.352,31.3257,31.3432,35200.0
2009-04-20 14:20:00,35.67,35.69,35.59,35.66,94700.0,31.3432,31.3608,31.2729,31.3345,94700.0
2009-04-20 14:30:00,35.66,35.66,35.61,35.65,74400.0,31.3345,31.3345,31.2905,31.3257,74400.0
2009-04-20 14:40:00,35.65,35.69,35.63,35.63,65800.0,31.3257,31.3608,31.3081,31.3081,65800.0
2009-04-20 14:50:00,35.64,35.68,35.59,35.67,55500.0,31.3169,31.352,31.2729,31.3432,55500.0
2009-04-20 15:00:00,35.67,35.74,35.66,35.74,32500.0,31.3432,31.4047,31.3345,31.4047,32500.0
2009-04-20 15:10:00,35.74,35.76,35.66,35.68,56200.0,31.4047,31.4223,31.3345,31.352,56200.0
2009-04-20 15:20:00,35.67,35.75,35.62,35.73,59800.0,31.3432,31.4135,31.2993,31.396,59800.0
2009-04-20 15:30:00,35.73,35.83,35.72,35.79,81800.0,31.396,31.4838,31.3872,31.4487,81800.0
2009-04-20 15:40:00,35.79,35.85,35.76,35.78,121000.0,31.4487,31.5014,31.4223,31.4399,121000.0
2009-04-20 15:50:00,35.78,35.8,35.69,35.71,171400.0,31.4399,31.4575,31.3608,31.3784,171400.0
2009-04-21 09:30:00,35.79,35.94,35.5,35.85,49000.0,31.4487,31.5805,31.1939,31.5014,49000.0
2009-04-21 09:40:00,35.83,35.88,35.32,35.44,109300.0,31.4838,31.5278,31.0357,31.1411,109300.0
2009-04-21 09:50:00,35.42,35.48,35.16,35.25,94100.0,31.1236,31.1763,30.8951,30.9742,94100.0
2009-04-21 10:00:00,35.25,35.44,35.23,35.4,123800.0,30.9742,31.1411,30.9566,31.106,123800.0
2009-04-21 10:10:00,35.4,35.51,35.38,35.45,69600.0,31.106,31.2026,31.0884,31.1499,69600.0
2009-04-21 10:20:00,35.45,35.48,35.42,35.45,45700.0,31.1499,31.1763,31.1236,31.1499,45700.0
2009-04-21 10:30:00,35.45,35.53,35.43,35.47,55200.0,31.1499,31.2202,31.1324,31.1675,55200.0
2009-04-21 10:40:00,35.46,35.5,35.43,35.46,38800.0,31.1587,31.1939,31.1324,31.1587,38800.0
2009-04-21 10:50:00,35.45,35.47,35.42,35.43,36700.0,31.1499,31.1675,31.1236,31.1324,36700.0
2009-04-21 11:00:00,35.43,35.43,35.31,35.31,41500.0,31.1324,31.1324,31.0269,31.0269,41500.0
2009-04-21 11:10:00,35.31,35.32,35.22,35.23,53000.0,31.0269,31.0357,30.9478,30.9566,53000.0
2009-04-21 11:20:00,35.24,35.27,35.22,35.24,39800.0,30.9654,30.9918,30.9478,30.9654,39800.0
2009-04-21 11:30:00,35.25,35.38,35.23,35.31,54200.0,30.9742,31.0884,30.9566,31.0269,54200.0
2009-04-21 11:40:00,35.3,35.44,35.27,35.44,57900.0,31.0181,31.1411,30.9918,31.1411,57900.0
2009-04-21 11:50:00,35.42,35.52,35.38,35.43,62800.0,31.1236,31.2114,31.0884,31.1324,62800.0
2009-04-21 12:00:00,35.43,35.46,35.34,35.37,67100.0,31.1324,31.1587,31.0533,31.0796,67100.0
2009-04-21 12:10:00,35.38,35.42,35.3,35.41,45900.0,31.0884,31.1236,31.0181,31.1148,45900.0
2009-04-21 12:20:00,35.41,35.46,35.3,35.35,60000.0,31.1148,31.1587,31.0181,31.0621,60000.0
2009-04-21 12:30:00,35.35,35.42,35.29,35.35,62100.0,31.0621,31.1236,31.0093,31.0621,62100.0
2009-04-21 12:40:00,35.35,35.38,35.29,35.3,33200.0,31.0621,31.0884,31.0093,31.0181,33200.0
2009-04-21 12:50:00,35.3,35.33,35.15,35.15,46700.0,31.0181,31.0445,30.8863,30.8863,46700.0
2009-04-21 13:00:00,35.16,35.22,35.1,35.1,90800.0,30.8951,30.9478,30.8424,30.8424,90800.0
2009-04-21 13:10:00,35.1,35.15,35.06,35.07,77200.0,30.8424,30.8863,30.8072,30.816,77200.0
2009-04-21 13:20:00,35.07,35.21,35.06,35.2,43200.0,30.816,30.939,30.8072,30.9302,43200.0
2009-04-21 13:30:00,35.2,35.26,35.18,35.24,45200.0,30.9302,30.983,30.9127,30.9654,45200.0
2009-04-21 13:40:00,35.24,35.31,35.21,35.22,35200.0,30.9654,31.0269,30.939,30.9478,35200.0
2009-04-21 13:50:00,35.23,35.24,35.19,35.21,23900.0,30.9566,30.9654,30.9215,30.939,23900.0
2009-04-21 14:00:00,35.21,35.29,35.2,35.28,63700.0,30.939,31.0093,30.9302,31.0005,63700.0
2009-04-21 14:10:00,35.29,35.39,35.28,35.36,68300.0,31.0093,31.0972,31.0005,31.0708,68300.0
2009-04-21 14:20:00,35.36,35.46,35.34,35.46,69500.0,31.0708,31.1587,31.0533,31.1587,69500.0
2009-04-21 14:30:00,35.47,35.5,35.4,35.4,50800.0,31.1675,31.1939,31.106,31.106,50800.0
2009-04-21 14:40:00,35.41,35.55,35.4,35.46,71300.0,31.1148,31.2378,31.106,31.1587,71300.0
2009-04-21 14:50:00,35.45,35.54,35.43,35.45,53100.0,31.1499,31.229,31.1324,31.1499,53100.0
2009-04-21 15:00:00,35.45,35.6,35.39,35.6,76800.0,31.1499,31.2817,31.0972,31.2817,76800.0
2009-04-21 15:10:00,35.59,35.7,35.59,35.65,65600.0,31.2729,31.3696,31.2729,31.3257,65600.0
2009-04-21 15:20:00,35.65,35.65,35.5,35.52,54200.0,31.3257,31.3257,31.1939,31.2114,54200.0
2009-04-21 15:30:00,35.51,35.55,35.39,35.51,108400.0,31.2026,31.2378,31.0972,31.2026,108400.0
2009-04-21 15:40:00,35.51,35.52,35.34,35.44,101600.0,31.2026,31.2114,31.0533,31.1411,101600.0
2009-04-21 15:50:00,35.44,35.53,35.42,35.44,158600.0,31.1411,31.2202,31.1236,31.1411,158600.0
2009-04-22 09:30:00,35.12,35.42,35.07,35.28,63300.0,30.86,31.1236,30.816,31.0005,63300.0
2009-04-22 09:40:00,35.26,35.34,35.2,35.3,52800.0,30.983,31.0533,30.9302,31.0181,52800.0
2009-04-22 09:50:00,35.31,35.45,35.24,35.39,25600.0,31.0269,31.1499,30.9654,31.0972,25600.0
2009-04-22 10:00:00,35.39,35.52,35.34,35.52,29100.0,31.0972,31.2114,31.0533,31.2114,29100.0
2009-04-22 10:10:00,35.52,35.61,35.46,35.49,41500.0,31.2114,31.2905,31.1587,31.1851,41500.0
2009-04-22 10:20:00,35.5,35.64,35.5,35.57,28300.0,31.1939,31.3169,31.1939,31.2554,28300.0
2009-04-22 10:30:00,35.6,35.62,35.54,35.56,45600.0,31.2817,31.2993,31.229,31.2466,45600.0
2009-04-22 10:40:00,35.56,35.74,35.55,35.71,48300.0,31.2466,31.4047,31.2378,31.3784,48300.0
2009-04-22 10:50:00,35.72,35.84,35.67,35.77,95900.0,31.3872,31.4926,31.3432,31.4311,95900.0
2009-04-22 11:00:00,35.78,35.94,35.77,35.93,77100.0,31.4399,31.5805,31.4311,31.5717,77100.0
2009-04-22 11:10:00,35.93,35.99,35.83,35.99,84800.0,31.5717,31.6244,31.4838,31.6244,84800.0
2009-04-22 11:20:00,36.0,36.06,35.97,36.0,77100.0,31.6332,31.6859,31.6068,31.6332,77100.0
2009-04-22 11:30:00,36.0,36.04,35.97,35.99,44300.0,31.6332,31.6684,31.6068,31.6244,44300.0
2009-04-22 11:40:00,35.99,36.0,35.9,35.9,53000.0,31.6244,31.6332,31.5453,31.5453,53000.0
2009-04-22 11:50:00,35.9,36.03,35.9,35.95,37100.0,31.5453,31.6596,31.5453,31.5893,37100.0
2009-04-22 12:00:00,35.95,35.98,35.9,35.94,40300.0,31.5893,31.6156,31.5453,31.5805,40300.0
2009-04-22 12:10:00,35.93,35.94,35.89,35.92,52200.0,31.5717,31.5805,31.5366,31.5629,52200.0
2009-04-22 12:20:00,35.93,36.03,35.91,35.93,27800.0,31.5717,31.6596,31.5541,31.5717,27800.0
2009-04-22 12:30:00,35.91,35.95,35.9,35.91,35100.0,31.5541,31.5893,31.5453,31.5541,35100.0
2009-04-22 12:40:00,35.92,35.96,35.89,35.92,39500.0,31.5629,31.5981,31.5366,31.5629,39500.0
2009-04-22 12:50:00,35.92,35.96,35.9,35.93,50200.0,31.5629,31.5981,31.5453,31.5717,50200.0
2009-04-22 13:00:00,35.93,36.07,35.92,36.05,65900.0,31.5717,31.6947,31.5629,31.6771,65900.0
2009-04-22 13:10:00,36.05,36.1,36.03,36.06,79400.0,31.6771,31.7211,31.6596,31.6859,79400.0
2009-04-22 13:20:00,36.07,36.08,36.0,36.01,88100.0,31.6947,31.7035,31.6332,31.642,88100.0
2009-04-22 13:30:00,36.01,36.05,36.0,36.0,40600.0,31.642,31.6771,31.6332,31.6332,40600.0
2009-04-22 13:40:00,36.01,36.03,36.0,36.03,19800.0,31.642,31.6596,31.6332,31.6596,19800.0
2009-04-22 13:50:00,36.03,36.03,36.0,36.01,44100.0,31.6596,31.6596,31.6332,31.642,44100.0
2009-04-22 14:00:00,36.0,36.03,36.0,36.02,66700.0,31.6332,31.6596,31.6332,31.6508,66700.0
2009-04-22 14:10:00,36.02,36.08,36.01,36.05,65700.0,31.6508,31.7035,31.642,31.6771,65700.0
2009-04-22 14:20:00,36.05,36.09,36.0,36.02,43700.0,31.6771,31.7123,31.6332,31.6508,43700.0
2009-04-22 14:30:00,36.03,36.13,36.02,36.11,91200.0,31.6596,31.7474,31.6508,31.7299,91200.0
2009-04-22 14:40:00,36.12,36.19,36.07,36.08,64900.0,31.7387,31.8002,31.6947,31.7035,64900.0
2009-04-22 14:50:00,36.08,36.1,36.03,36.05,57700.0,31.7035,31.7211,31.6596,31.6771,57700.0
2009-04-22 15:00:00,36.04,36.05,36.0,36.04,63500.0,31.6684,31.6771,31.6332,31.6684,63500.0
2009-04-22 15:10:00,36.04,36.2,36.01,36.02,83800.0,31.6684,31.8089,31.642,31.6508,83800.0
2009-04-22 15:20:00,36.03,36.09,36.01,36.06,70600.0,31.6596,31.7123,31.642,31.6859,70600.0
2009-04-22 15:30:00,36.05,36.1,36.0,36.01,165000.0,31.6771,31.7211,31.6332,31.642,165000.0
2009-04-22 15:40:00,36.01,36.01,35.71,35.78,249900.0,31.642,31.642,31.3784,31.4399,249900.0
2009-04-22 15:50:00,35.78,35.81,35.55,35.68,243100.0,31.4399,31.4663,31.2378,31.352,243100.0
2009-04-23 09:30:00,35.86,36.25,35.31,35.68,123400.0,31.5102,31.8529,31.0269,31.352,123400.0
2009-04-23 09:40:00,35.65,35.91,35.37,35.45,73000.0,31.3257,31.5541,31.0796,31.1499,73000.0
2009-04-23 09:50:00,35.45,35.49,34.98,35.0,69500.0,31.1499,31.1851,30.7369,30.7545,69500.0
2009-04-23 10:00:00,35.02,35.09,34.94,35.01,70400.0,30.7721,30.8336,30.7018,30.7633,70400.0
2009-04-23 10:10:00,35.01,35.1,34.96,35.01,84100.0,30.7633,30.8424,30.7194,30.7633,84100.0
2009-04-23 10:20:00,35.01,35.16,34.86,35.16,72600.0,30.7633,30.8951,30.6315,30.8951,72600.0
2009-04-23 10:30:00,35.18,35.27,35.12,35.15,81500.0,30.9127,30.9918,30.86,30.8863,81500.0
2009-04-23 10:40:00,35.16,35.24,35.01,35.21,77200.0,30.8951,30.9654,30.7633,30.939,77200.0
2009-04-23 10:50:00,35.2,35.26,35.17,35.2,75000.0,30.9302,30.983,30.9039,30.9302,75000.0
2009-04-23 11:00:00,35.2,35.36,35.15,35.26,94500.0,30.9302,31.0708,30.8863,30.983,94500.0
2009-04-23 11:10:00,35.25,35.38,35.23,35.35,130100.0,30.9742,31.0884,30.9566,31.0621,130100.0
2009-04-23 11:20:00,35.35,35.36,35.15,35.15,80900.0,31.0621,31.0708,30.8863,30.8863,80900.0
2009-04-23 11:30:00,35.17,35.27,35.07,35.19,107300.0,30.9039,30.9918,30.816,30.9215,107300.0
2009-04-23 11:40:00,35.19,35.25,35.07,35.2,110700.0,30.9215,30.9742,30.816,30.9302,110700.0
2009-04-23 11:50:00,35.2,35.24,35.08,35.15,126300.0,30.9302,30.9654,30.8248,30.8863,126300.0
2009-04-23 12:00:00,35.14,35.2,35.06,35.08,128500.0,30.8775,30.9302,30.8072,30.8248,128500.0
2009-04-23 12:10:00,35.08,35.27,35.08,35.2,67800.0,30.8248,30.9918,30.8248,30.9302,67800.0
2009-04-23 12:20:00,35.2,35.22,35.06,35.06,74700.0,30.9302,30.9478,30.8072,30.8072,74700.0
2009-04-23 12:30:00,35.06,35.09,34.98,35.07,70500.0,30.8072,30.8336,30.7369,30.816,70500.0
2009-04-23 12:40:00,35.06,35.17,35.03,35.04,75100.0,30.8072,30.9039,30.7809,30.7897,75100.0
2009-04-23 12:50:00,35.05,35.06,34.99,35.03,75000.0,30.7984,30.8072,30.7457,30.7809,75000.0
2009-04-23 13:00:00,35.04,35.16,35.02,35.1,71300.0,30.7897,30.8951,30.7721,30.8424,71300.0
2009-04-23 13:10:00,35.13,35.14,35.0,35.09,64000.0,30.8687,30.8775,30.7545,30.8336,64000.0
2009-04-23 13:20:00,35.1,35.25,35.06,35.24,74000.0,30.8424,30.9742,30.8072,30.9654,74000.0
2009-04-23 13:30:00,35.22,35.24,35.12,35.16,46500.0,30.9478,30.9654,30.86,30.8951,46500.0
2009-04-23 13:40:00,35.15,35.17,35.07,35.12,50900.0,30.8863,30.9039,30.816,30.86,50900.0
2009-04-23 13:50:00,35.13,35.15,35.07,35.09,48100.0,30.8687,30.8863,30.816,30.8336,48100.0
2009-04-23 14:00:00,35.09,35.14,35.04,35.09,50000.0,30.8336,30.8775,30.7897,30.8336,50000.0
2009-04-23 14:10:00,35.1,35.19,35.05,35.17,67800.0,30.8424,30.9215,30.7984,30.9039,67800.0
2009-04-23 14:20:00,35.17,35.26,35.16,35.23,72900.0,30.9039,30.983,30.8951,30.9566,72900.0
2009-04-23 14:30:00,35.23,35.34,35.2,35.33,56000.0,30.9566,31.0533,30.9302,31.0445,56000.0
2009-04-23 14:40:00,35.33,35.35,35.22,35.25,81400.0,31.0445,31.0621,30.9478,30.9742,81400.0
2009-04-23 14:50:00,35.24,35.3,35.09,35.1,79500.0,30.9654,31.0181,30.8336,30.8424,79500.0
2009-04-23 15:00:00,35.1,35.1,35.0,35.07,125500.0,30.8424,30.8424,30.7545,30.816,125500.0
2009-04-23 15:10:00,35.07,35.12,34.99,35.07,163600.0,30.816,30.86,30.7457,30.816,163600.0
2009-04-23 15:20:00,35.08,35.13,35.0,35.02,114600.0,30.8248,30.8687,30.7545,30.7721,114600.0
2009-04-23 15:30:00,35.01,35.15,34.95,35.05,143500.0,30.7633,30.8863,30.7106,30.7984,143500.0
2009-04-23 15:40:00,35.05,35.21,35.04,35.14,152300.0,30.7984,30.939,30.7897,30.8775,152300.0
2009-04-23 15:50:00,35.14,35.31,35.13,35.27,198500.0,30.8775,31.0269,30.8687,30.9918,198500.0
2009-04-24 09:30:00,35.43,35.59,35.24,35.43,39500.0,31.1324,31.2729,30.9654,31.1324,39500.0
2009-04-24 09:40:00,35.43,35.63,35.41,35.55,46700.0,31.1324,31.3081,31.1148,31.2378,46700.0
2009-04-24 09:50:00,35.56,35.62,35.41,35.49,41300.0,31.2466,31.2993,31.1148,31.1851,41300.0
2009-04-24 10:00:00,35.5,35.67,35.4,35.4,40800.0,31.1939,31.3432,31.106,31.106,40800.0
2009-04-24 10:10:00,35.38,35.44,35.32,35.44,23200.0,31.0884,31.1411,31.0357,31.1411,23200.0
2009-04-24 10:20:00,35.44,35.46,35.28,35.43,45700.0,31.1411,31.1587,31.0005,31.1324,45700.0
2009-04-24 10:30:00,35.43,35.56,35.41,35.51,51800.0,31.1324,31.2466,31.1148,31.2026,51800.0
2009-04-24 10:40:00,35.51,35.74,35.5,35.74,58300.0,31.2026,31.4047,31.1939,31.4047,58300.0
2009-04-24 10:50:00,35.73,35.8,35.71,35.75,48400.0,31.396,31.4575,31.3784,31.4135,48400.0
2009-04-24 11:00:00,35.75,35.83,35.74,35.79,46300.0,31.4135,31.4838,31.4047,31.4487,46300.0
2009-04-24 11:10:00,35.78,35.87,35.75,35.75,48100.0,31.4399,31.519,31.4135,31.4135,48100.0
2009-04-24 11:20:00,35.76,35.91,35.75,35.87,62900.0,31.4223,31.5541,31.4135,31.519,62900.0
2009-04-24 11:30:00,35.87,36.0,35.87,35.94,51800.0,31.519,31.6332,31.519,31.5805,51800.0
2009-04-24 11:40:00,35.94,35.95,35.83,35.88,31900.0,31.5805,31.5893,31.4838,31.5278,31900.0
2009-04-24 11:50:00,35.87,35.87,35.75,35.77,29600.0,31.519,31.519,31.4135,31.4311,29600.0
2009-04-24 12:00:00,35.77,35.81,35.74,35.77,34300.0,31.4311,31.4663,31.4047,31.4311,34300.0
2009-04-24 12:10:00,35.78,35.85,35.75,35.83,17600.0,31.4399,31.5014,31.4135,31.4838,17600.0
2009-04-24 12:20:00,35.82,35.82,35.78,35.81,11400.0,31.475,31.475,31.4399,31.4663,11400.0
2009-04-24 12:30:00,35.8,35.88,35.8,35.84,14800.0,31.4575,31.5278,31.4575,31.4926,14800.0
2009-04-24 12:40:00,35.84,35.84,35.83,35.83,13100.0,31.4926,31.4926,31.4838,31.4838,13100.0
2009-04-24 12:50:00,35.83,35.91,35.82,35.83,26800.0,31.4838,31.5541,31.475,31.4838,26800.0
2009-04-24 13:00:00,35.83,35.87,35.82,35.83,21300.0,31.4838,31.519,31.475,31.4838,21300.0
2009-04-24 13:10:00,35.83,35.86,35.82,35.84,16300.0,31.4838,31.5102,31.475,31.4926,16300.0
2009-04-24 13:20:00,35.83,35.88,35.82,35.85,25000.0,31.4838,31.5278,31.475,31.5014,25000.0
2009-04-24 13:30:00,35.86,35.87,35.77,35.8,57200.0,31.5102,31.519,31.4311,31.4575,57200.0
2009-04-24 13:40:00,35.79,35.8,35.74,35.78,33700.0,31.4487,31.4575,31.4047,31.4399,33700.0
2009-04-24 13:50:00,35.77,35.77,35.72,35.75,30800.0,31.4311,31.4311,31.3872,31.4135,30800.0
2009-04-24 14:00:00,35.75,35.84,35.67,35.73,90700.0,31.4135,31.4926,31.3432,31.396,90700.0
2009-04-24 14:10:00,35.73,35.76,35.54,35.73,184300.0,31.396,31.4223,31.229,31.396,184300.0
2009-04-24 14:20:00,35.73,35.8,35.7,35.79,66600.0,31.396,31.4575,31.3696,31.4487,66600.0
2009-04-24 14:30:00,35.79,35.81,35.73,35.78,54200.0,31.4487,31.4663,31.396,31.4399,54200.0
2009-04-24 14:40:00,35.79,35.91,35.74,35.76,40300.0,31.4487,31.5541,31.4047,31.4223,40300.0
2009-04-24 14:50:00,35.76,35.88,35.74,35.88,39300.0,31.4223,31.5278,31.4047,31.5278,39300.0
2009-04-24 15:00:00,35.89,35.97,35.83,35.94,42100.0,31.5366,31.6068,31.4838,31.5805,42100.0
2009-04-24 15:10:00,35.93,35.94,35.81,35.82,36000.0,31.5717,31.5805,31.4663,31.475,36000.0
2009-04-24 15:20:00,35.83,35.92,35.79,35.84,26300.0,31.4838,31.5629,31.4487,31.4926,26300.0
2009-04-24 15:30:00,35.83,35.91,35.8,35.89,99800.0,31.4838,31.5541,31.4575,31.5366,99800.0
2009-04-24 15:40:00,35.89,35.93,35.82,35.88,103800.0,31.5366,31.5717,31.475,31.5278,103800.0
2009-04-24 15:50:00,35.89,35.91,35.74,35.82,197200.0,31.5366,31.5541,31.4047,31.475,197200.0
2009-04-27 09:30:00,35.83,36.25,35.45,36.13,67900.0,31.4838,31.8529,31.1499,31.7474,67900.0
2009-04-27 09:40:00,36.14,36.37,36.04,36.31,74500.0,31.7562,31.9583,31.6684,31.9056,74500.0
2009-04-27 09:50:00,36.31,36.43,36.2,36.42,80700.0,31.9056,32.0111,31.8089,32.0023,80700.0
2009-04-27 10:00:00,36.42,36.54,36.22,36.41,107600.0,32.0023,32.1077,31.8265,31.9935,107600.0
2009-04-27 10:10:00,36.42,36.63,36.22,36.61,124200.0,32.0023,32.1868,31.8265,32.1692,124200.0
2009-04-27 10:20:00,36.6,36.74,36.58,36.68,81200.0,32.1604,32.2834,32.1429,32.2307,81200.0
2009-04-27 10:30:00,36.68,37.05,36.66,37.04,95400.0,32.2307,32.5558,32.2132,32.5471,95400.0
2009-04-27 10:40:00,37.04,37.15,36.99,37.04,74100.0,32.5471,32.6437,32.5031,32.5471,74100.0
2009-04-27 10:50:00,37.05,37.12,37.0,37.01,85000.0,32.5558,32.6174,32.5119,32.5207,85000.0
2009-04-27 11:00:00,37.01,37.01,36.95,37.0,75200.0,32.5207,32.5207,32.468,32.5119,75200.0
2009-04-27 11:10:00,36.99,37.05,36.96,36.99,46900.0,32.5031,32.5558,32.4768,32.5031,46900.0
2009-04-27 11:20:00,36.99,37.01,36.95,36.99,34300.0,32.5031,32.5207,32.468,32.5031,34300.0
2009-04-27 11:30:00,36.99,37.0,36.93,36.96,27800.0,32.5031,32.5119,32.4504,32.4768,27800.0
2009-04-27 11:40:00,36.95,36.96,36.86,36.95,40900.0,32.468,32.4768,32.3889,32.468,40900.0
2009-04-27 11:50:00,36.95,37.0,36.94,36.98,50700.0,32.468,32.5119,32.4592,32.4943,50700.0
2009-04-27 12:00:00,36.98,37.18,36.98,37.09,59300.0,32.4943,32.6701,32.4943,32.591,59300.0
2009-04-27 12:10:00,37.08,37.08,36.95,36.95,17800.0,32.5822,32.5822,32.468,32.468,17800.0
2009-04-27 12:20:00,36.95,37.0,36.88,36.93,18800.0,32.468,32.5119,32.4065,32.4504,18800.0
2009-04-27 12:30:00,36.94,36.96,36.84,36.9,32200.0,32.4592,32.4768,32.3713,32.424,32200.0
2009-04-27 12:40:00,36.89,36.93,36.85,36.88,29800.0,32.4153,32.4504,32.3801,32.4065,29800.0
2009-04-27 12:50:00,36.86,36.97,36.83,36.95,34400.0,32.3889,32.4855,32.3625,32.468,34400.0
2009-04-27 13:00:00,36.96,37.0,36.9,36.98,36800.0,32.4768,32.5119,32.424,32.4943,36800.0
2009-04-27 13:10:00,36.99,36.99,36.91,36.94,34300.0,32.5031,32.5031,32.4328,32.4592,34300.0
2009-04-27 13:20:00,36.93,36.94,36.85,36.86,21800.0,32.4504,32.4592,32.3801,32.3889,21800.0
2009-04-27 13:30:00,36.85,36.91,36.79,36.9,34400.0,32.3801,32.4328,32.3274,32.424,34400.0
2009-04-27 13:40:00,36.89,36.93,36.87,36.87,52800.0,32.4153,32.4504,32.3977,32.3977,52800.0
2009-04-27 13:50:00,36.86,36.89,36.77,36.88,29000.0,32.3889,32.4153,32.3098,32.4065,29000.0
2009-04-27 14:00:00,36.88,36.91,36.79,36.81,47700.0,32.4065,32.4328,32.3274,32.345,47700.0
2009-04-27 14:10:00,36.8,36.91,36.75,36.82,42400.0,32.3362,32.4328,32.2922,32.3537,42400.0
2009-04-27 14:20:00,36.82,36.88,36.77,36.85,43300.0,32.3537,32.4065,32.3098,32.3801,43300.0
2009-04-27 14:30:00,36.86,36.9,36.82,36.87,48200.0,32.3889,32.424,32.3537,32.3977,48200.0
2009-04-27 14:40:00,36.89,36.91,36.85,36.89,57300.0,32.4153,32.4328,32.3801,32.4153,57300.0
2009-04-27 14:50:00,36.9,36.96,36.85,36.95,62100.0,32.424,32.4768,32.3801,32.468,62100.0
2009-04-27 15:00:00,36.96,36.96,36.82,36.85,62300.0,32.4768,32.4768,32.3537,32.3801,62300.0
2009-04-27 15:10:00,36.86,37.09,36.83,37.09,76200.0,32.3889,32.591,32.3625,32.591,76200.0
2009-04-27 15:20:00,37.1,37.13,36.97,37.03,73000.0,32.5998,32.6261,32.4855,32.5383,73000.0
2009-04-27 15:30:00,37.03,37.03,36.88,36.88,99200.0,32.5383,32.5383,32.4065,32.4065,99200.0
2009-04-27 15:40:00,36.89,37.05,36.88,37.02,103100.0,32.4153,32.5558,32.4065,32.5295,103100.0
2009-04-27 15:50:00,37.01,37.01,36.89,36.92,157900.0,32.5207,32.5207,32.4153,32.4416,157900.0
2009-04-28 09:30:00,36.83,37.01,36.4,36.96,138500.0,32.3625,32.5207,31.9847,32.4768,138500.0
2009-04-28 09:40:00,36.96,37.19,36.9,37.18,47800.0,32.4768,32.6789,32.424,32.6701,47800.0
2009-04-28 09:50:00,37.16,37.36,36.97,37.01,110900.0,32.6525,32.8282,32.4855,32.5207,110900.0
2009-04-28 10:00:00,37.02,37.15,36.9,36.91,69500.0,32.5295,32.6437,32.424,32.4328,69500.0
2009-04-28 10:10:00,36.92,37.06,36.91,37.0,44400.0,32.4416,32.5646,32.4328,32.5119,44400.0
2009-04-28 10:20:00,37.0,37.02,36.9,36.9,56100.0,32.5119,32.5295,32.424,32.424,56100.0
2009-04-28 10:30:00,36.9,36.96,36.89,36.96,90000.0,32.424,32.4768,32.4153,32.4768,90000.0
2009-04-28 10:40:00,36.97,36.99,36.85,36.92,51400.0,32.4855,32.5031,32.3801,32.4416,51400.0
2009-04-28 10:50:00,36.91,36.92,36.85,36.85,27300.0,32.4328,32.4416,32.3801,32.3801,27300.0
2009-04-28 11:00:00,36.86,36.88,36.84,36.85,24500.0,32.3889,32.4065,32.3713,32.3801,24500.0
2009-04-28 11:10:00,36.86,36.95,36.85,36.88,91600.0,32.3889,32.468,32.3801,32.4065,91600.0
2009-04-28 11:20:00,36.87,36.87,36.63,36.63,38600.0,32.3977,32.3977,32.1868,32.1868,38600.0
2009-04-28 11:30:00,36.62,36.68,36.58,36.64,35900.0,32.178,32.2307,32.1429,32.1956,35900.0
2009-04-28 11:40:00,36.65,36.66,36.51,36.54,37100.0,32.2044,32.2132,32.0813,32.1077,37100.0
2009-04-28 11:50:00,36.54,36.63,36.53,36.62,27300.0,32.1077,32.1868,32.0989,32.178,27300.0
2009-04-28 12:00:00,36.61,36.61,36.53,36.54,33200.0,32.1692,32.1692,32.0989,32.1077,33200.0
2009-04-28 12:10:00,36.54,36.55,36.45,36.45,44500.0,32.1077,32.1165,32.0286,32.0286,44500.0
2009-04-28 12:20:00,36.46,36.5,36.4,36.4,27300.0,32.0374,32.0726,31.9847,31.9847,27300.0
2009-04-28 12:30:00,36.42,36.53,36.41,36.51,31800.0,32.0023,32.0989,31.9935,32.0813,31800.0
2009-04-28 12:40:00,36.51,36.54,36.5,36.52,27600.0,32.0813,32.1077,32.0726,32.0901,27600.0
2009-04-28 12:50:00,36.53,36.6,36.53,36.58,39100.0,32.0989,32.1604,32.0989,32.1429,39100.0
2009-04-28 13:00:00,36.58,36.61,36.5,36.55,48000.0,32.1429,32.1692,32.0726,32.1165,48000.0
2009-04-28 13:10:00,36.55,36.56,36.45,36.51,29800.0,32.1165,32.1253,32.0286,32.0813,29800.0
2009-04-28 13:20:00,36.51,36.51,36.4,36.46,31900.0,32.0813,32.0813,31.9847,32.0374,31900.0
2009-04-28 13:30:00,36.46,36.56,36.45,36.56,27100.0,32.0374,32.1253,32.0286,32.1253,27100.0
2009-04-28 13:40:00,36.56,36.64,36.55,36.62,40200.0,32.1253,32.1956,32.1165,32.178,40200.0
2009-04-28 13:50:00,36.6,36.61,36.51,36.58,33800.0,32.1604,32.1692,32.0813,32.1429,33800.0
2009-04-28 14:00:00,36.58,36.67,36.53,36.62,46700.0,32.1429,32.2219,32.0989,32.178,46700.0
2009-04-28 14:10:00,36.62,36.73,36.61,36.62,43600.0,32.178,32.2747,32.1692,32.178,43600.0
2009-04-28 14:20:00,36.61,36.75,36.61,36.69,38900.0,32.1692,32.2922,32.1692,32.2395,38900.0
2009-04-28 14:30:00,36.69,36.8,36.69,36.77,39500.0,32.2395,32.3362,32.2395,32.3098,39500.0
2009-04-28 14:40:00,36.77,36.78,36.68,36.7,32300.0,32.3098,32.3186,32.2307,32.2483,32300.0
2009-04-28 14:50:00,36.69,36.72,36.67,36.69,30000.0,32.2395,32.2659,32.2219,32.2395,30000.0
2009-04-28 15:00:00,36.69,36.7,36.56,36.64,49000.0,32.2395,32.2483,32.1253,32.1956,49000.0
2009-04-28 15:10:00,36.64,36.64,36.49,36.51,62500.0,32.1956,32.1956,32.0638,32.0813,62500.0
2009-04-28 15:20:00,36.51,36.58,36.49,36.49,76100.0,32.0813,32.1429,32.0638,32.0638,76100.0
2009-04-28 15:30:00,36.48,36.55,36.4,36.51,62700.0,32.055,32.1165,31.9847,32.0813,62700.0
2009-04-28 15:40:00,36.5,36.51,36.36,36.51,96700.0,32.0726,32.0813,31.9495,32.0813,96700.0
2009-04-28 15:50:00,36.5,36.56,36.43,36.43,143900.0,32.0726,32.1253,32.0111,32.0111,143900.0
2009-04-29 09:30:00,34.72,36.79,34.53,36.26,106900.0,30.5085,32.3274,30.3415,31.8617,106900.0
2009-04-29 09:40:00,36.3,36.37,36.22,36.32,38900.0,31.8968,31.9583,31.8265,31.9144,38900.0
2009-04-29 09:50:00,36.31,36.54,36.29,36.53,70000.0,31.9056,32.1077,31.888,32.0989,70000.0
2009-04-29 10:00:00,36.53,36.83,36.52,36.83,144800.0,32.0989,32.3625,32.0901,32.3625,144800.0
2009-04-29 10:10:00,36.83,37.04,36.8,37.04,130000.0,32.3625,32.5471,32.3362,32.5471,130000.0
2009-04-29 10:20:00,37.05,37.24,36.98,37.22,94000.0,32.5558,32.7228,32.4943,32.7052,94000.0
2009-04-29 10:30:00,37.22,37.48,37.21,37.35,186800.0,32.7052,32.9337,32.6964,32.8195,186800.0
2009-04-29 10:40:00,37.35,37.46,37.22,37.23,189600.0,32.8195,32.9161,32.7052,32.714,189600.0
2009-04-29 10:50:00,37.23,37.26,37.06,37.19,166900.0,32.714,32.7404,32.5646,32.6789,166900.0
2009-04-29 11:00:00,37.2,37.39,37.19,37.38,97600.0,32.6876,32.8546,32.6789,32.8458,97600.0
2009-04-29 11:10:00,37.36,37.38,37.29,37.3,64000.0,32.8282,32.8458,32.7667,32.7755,64000.0
2009-04-29 11:20:00,37.3,37.45,37.29,37.38,92500.0,32.7755,32.9073,32.7667,32.8458,92500.0
2009-04-29 11:30:00,37.39,37.4,37.31,37.34,55800.0,32.8546,32.8634,32.7843,32.8107,55800.0
2009-04-29 11:40:00,37.34,37.42,37.34,37.41,38200.0,32.8107,32.881,32.8107,32.8722,38200.0
2009-04-29 11:50:00,37.42,37.42,37.3,37.31,32800.0,32.881,32.881,32.7755,32.7843,32800.0
2009-04-29 12:00:00,37.31,37.34,37.27,37.33,44300.0,32.7843,32.8107,32.7492,32.8019,44300.0
2009-04-29 12:10:00,37.32,37.37,37.3,37.31,50600.0,32.7931,32.837,32.7755,32.7843,50600.0
2009-04-29 12:20:00,37.31,37.31,37.19,37.19,38300.0,32.7843,32.7843,32.6789,32.6789,38300.0
2009-04-29 12:30:00,37.2,37.23,37.17,37.19,23900.0,32.6876,32.714,32.6613,32.6789,23900.0
2009-04-29 12:40:00,37.19,37.28,37.18,37.22,39900.0,32.6789,32.7579,32.6701,32.7052,39900.0
2009-04-29 12:50:00,37.23,37.41,37.22,37.38,107900.0,32.714,32.8722,32.7052,32.8458,107900.0
2009-04-29 13:00:00,37.39,37.4,37.37,37.4,58500.0,32.8546,32.8634,32.837,32.8634,58500.0
2009-04-29 13:10:00,37.4,37.68,37.4,37.68,130300.0,32.8634,33.1094,32.8634,33.1094,130300.0
2009-04-29 13:20:00,37.68,37.82,37.37,37.79,167500.0,33.1094,33.2324,32.837,33.2061,167500.0
2009-04-29 13:30:00,37.8,37.87,37.33,37.73,105500.0,33.2149,33.2764,32.8019,33.1534,105500.0
2009-04-29 13:40:00,37.74,37.9,37.72,37.86,108300.0,33.1621,33.3027,33.1446,33.2676,108300.0
2009-04-29 13:50:00,37.86,37.9,37.84,37.9,74500.0,33.2676,33.3027,33.25,33.3027,74500.0
2009-04-29 14:00:00,37.9,37.9,37.79,37.81,73500.0,33.3027,33.3027,33.2061,33.2237,73500.0
2009-04-29 14:10:00,37.83,37.92,37.75,37.85,75900.0,33.2412,33.3203,33.1709,33.2588,75900.0
2009-04-29 14:20:00,37.86,38.04,37.83,38.0,133200.0,33.2676,33.4258,33.2412,33.3906,133200.0
2009-04-29 14:30:00,38.0,38.25,37.96,38.14,182500.0,33.3906,33.6103,33.3555,33.5136,182500.0
2009-04-29 14:40:00,38.14,38.17,37.98,38.03,164100.0,33.5136,33.54,33.373,33.417,164100.0
2009-04-29 14:50:00,38.02,38.07,37.94,38.07,186600.0,33.4082,33.4521,33.3379,33.4521,186600.0
2009-04-29 15:00:00,38.06,38.16,38.0,38.14,222000.0,33.4433,33.5312,33.3906,33.5136,222000.0
2009-04-29 15:10:00,38.14,38.15,37.85,37.89,192000.0,33.5136,33.5224,33.2588,33.294,192000.0
2009-04-29 15:20:00,37.89,37.97,37.74,37.74,129200.0,33.294,33.3642,33.1621,33.1621,129200.0
2009-04-29 15:30:00,37.74,37.85,37.67,37.84,174300.0,33.1621,33.2588,33.1006,33.25,174300.0
2009-04-29 15:40:00,37.84,37.88,37.62,37.65,199400.0,33.25,33.2852,33.0567,33.0831,199400.0
2009-04-29 15:50:00,37.65,37.83,37.62,37.81,239600.0,33.0831,33.2412,33.0567,33.2237,239600.0
2009-04-30 09:30:00,37.5,38.59,37.5,37.9,53000.0,32.9513,33.909,32.9513,33.3027,53000.0
2009-04-30 09:40:00,37.9,38.14,37.89,37.96,58400.0,33.3027,33.5136,33.294,33.3555,58400.0
2009-04-30 09:50:00,37.99,38.19,37.93,37.95,99800.0,33.3818,33.5576,33.3291,33.3467,99800.0
2009-04-30 10:00:00,37.96,38.19,37.94,38.11,73800.0,33.3555,33.5576,33.3379,33.4873,73800.0
2009-04-30 10:10:00,38.1,38.13,37.97,37.98,76200.0,33.4785,33.5048,33.3642,33.373,76200.0
2009-04-30 10:20:00,37.99,38.15,37.96,38.08,89400.0,33.3818,33.5224,33.3555,33.4609,89400.0
2009-04-30 10:30:00,38.07,38.08,37.91,38.01,100600.0,33.4521,33.4609,33.3115,33.3994,100600.0
2009-04-30 10:40:00,38.0,38.01,37.83,37.84,46000.0,33.3906,33.3994,33.2412,33.25,46000.0
2009-04-30 10:50:00,37.82,37.96,37.79,37.86,57100.0,33.2324,33.3555,33.2061,33.2676,57100.0
2009-04-30 11:00:00,37.87,37.94,37.84,37.91,29200.0,33.2764,33.3379,33.25,33.3115,29200.0
2009-04-30 11:10:00,37.91,37.95,37.86,37.9,34500.0,33.3115,33.3467,33.2676,33.3027,34500.0
2009-04-30 11:20:00,37.91,37.92,37.85,37.85,21400.0,33.3115,33.3203,33.2588,33.2588,21400.0
2009-04-30 11:30:00,37.85,37.86,37.53,37.54,49000.0,33.2588,33.2676,32.9776,32.9864,49000.0
2009-04-30 11:40:00,37.54,37.62,37.47,37.48,62400.0,32.9864,33.0567,32.9249,32.9337,62400.0
2009-04-30 11:50:00,37.48,37.55,37.46,37.46,35300.0,32.9337,32.9952,32.9161,32.9161,35300.0
2009-04-30 12:00:00,37.47,37.57,37.38,37.56,31400.0,32.9249,33.0128,32.8458,33.004,31400.0
2009-04-30 12:10:00,37.56,37.61,37.54,37.55,15900.0,33.004,33.0479,32.9864,32.9952,15900.0
2009-04-30 12:20:00,37.56,37.59,37.48,37.5,19600.0,33.004,33.0303,32.9337,32.9513,19600.0
2009-04-30 12:30:00,37.51,37.51,37.29,37.34,22800.0,32.96,32.96,32.7667,32.8107,22800.0
2009-04-30 12:40:00,37.34,37.38,37.24,37.26,27900.0,32.8107,32.8458,32.7228,32.7404,27900.0
2009-04-30 12:50:00,37.27,37.38,37.25,37.36,22700.0,32.7492,32.8458,32.7316,32.8282,22700.0
2009-04-30 13:00:00,37.36,37.44,37.31,37.35,28400.0,32.8282,32.8985,32.7843,32.8195,28400.0
2009-04-30 13:10:00,37.33,37.35,37.22,37.23,27100.0,32.8019,32.8195,32.7052,32.714,27100.0
2009-04-30 13:20:00,37.21,37.22,37.11,37.18,29500.0,32.6964,32.7052,32.6086,32.6701,29500.0
2009-04-30 13:30:00,37.18,37.25,37.13,37.16,25000.0,32.6701,32.7316,32.6261,32.6525,25000.0
2009-04-30 13:40:00,37.16,37.16,37.08,37.15,30300.0,32.6525,32.6525,32.5822,32.6437,30300.0
2009-04-30 13:50:00,37.15,37.18,37.1,37.11,27300.0,32.6437,32.6701,32.5998,32.6086,27300.0
2009-04-30 14:00:00,37.11,37.14,37.06,37.06,23400.0,32.6086,32.6349,32.5646,32.5646,23400.0
2009-04-30 14:10:00,37.07,37.08,36.91,37.08,57300.0,32.5734,32.5822,32.4328,32.5822,57300.0
2009-04-30 14:20:00,37.09,37.14,37.04,37.14,39300.0,32.591,32.6349,32.5471,32.6349,39300.0
2009-04-30 14:30:00,37.13,37.13,36.98,37.05,39700.0,32.6261,32.6261,32.4943,32.5558,39700.0
2009-04-30 14:40:00,37.05,37.08,36.92,36.98,28100.0,32.5558,32.5822,32.4416,32.4943,28100.0
2009-04-30 14:50:00,36.98,37.09,36.94,37.02,38200.0,32.4943,32.591,32.4592,32.5295,38200.0
2009-04-30 15:00:00,37.02,37.04,36.86,36.87,92400.0,32.5295,32.5471,32.3889,32.3977,92400.0
2009-04-30 15:10:00,36.86,36.92,36.7,36.82,83800.0,32.3889,32.4416,32.2483,32.3537,83800.0
2009-04-30 15:20:00,36.82,36.94,36.8,36.92,91300.0,32.3537,32.4592,32.3362,32.4416,91300.0
2009-04-30 15:30:00,36.92,37.08,36.88,37.06,95700.0,32.4416,32.5822,32.4065,32.5646,95700.0
2009-04-30 15:40:00,37.05,37.27,37.03,37.18,214900.0,32.5558,32.7492,32.5383,32.6701,214900.0
2009-04-30 15:50:00,37.18,37.19,36.93,37.0,196000.0,32.6701,32.6789,32.4504,32.5119,196000.0
2009-05-01 09:30:00,37.25,37.4,36.79,37.07,77500.0,32.7316,32.8634,32.3274,32.5734,77500.0
2009-05-01 09:40:00,37.05,37.16,37.0,37.03,44600.0,32.5558,32.6525,32.5119,32.5383,44600.0
2009-05-01 09:50:00,37.01,37.14,37.0,37.12,39100.0,32.5207,32.6349,32.5119,32.6174,39100.0
2009-05-01 10:00:00,37.13,37.3,37.04,37.1,59900.0,32.6261,32.7755,32.5471,32.5998,59900.0
2009-05-01 10:10:00,37.09,37.2,37.02,37.13,35700.0,32.591,32.6876,32.5295,32.6261,35700.0
2009-05-01 10:20:00,37.13,37.37,37.09,37.37,40200.0,32.6261,32.837,32.591,32.837,40200.0
2009-05-01 10:30:00,37.36,37.38,37.24,37.36,34700.0,32.8282,32.8458,32.7228,32.8282,34700.0
2009-05-01 10:40:00,37.36,37.36,37.31,37.33,23900.0,32.8282,32.8282,32.7843,32.8019,23900.0
2009-05-01 10:50:00,37.33,37.48,37.33,37.48,29400.0,32.8019,32.9337,32.8019,32.9337,29400.0
2009-05-01 11:00:00,37.48,37.62,37.47,37.52,59400.0,32.9337,33.0567,32.9249,32.9688,59400.0
2009-05-01 11:10:00,37.51,37.72,37.5,37.71,65900.0,32.96,33.1446,32.9513,33.1358,65900.0
2009-05-01 11:20:00,37.7,37.73,37.59,37.64,43400.0,33.127,33.1534,33.0303,33.0743,43400.0
2009-05-01 11:30:00,37.63,37.66,37.51,37.52,32700.0,33.0655,33.0919,32.96,32.9688,32700.0
2009-05-01 11:40:00,37.52,37.67,37.51,37.65,41800.0,32.9688,33.1006,32.96,33.0831,41800.0
2009-05-01 11:50:00,37.65,37.73,37.64,37.72,50600.0,33.0831,33.1534,33.0743,33.1446,50600.0
2009-05-01 12:00:00,37.72,37.74,37.65,37.68,48900.0,33.1446,33.1621,33.0831,33.1094,48900.0
2009-05-01 12:10:00,37.69,37.85,37.66,37.85,123300.0,33.1182,33.2588,33.0919,33.2588,123300.0
2009-05-01 12:20:00,37.84,37.92,37.68,37.78,260400.0,33.25,33.3203,33.1094,33.1973,260400.0
2009-05-01 12:30:00,37.77,38.04,37.75,38.01,87600.0,33.1885,33.4258,33.1709,33.3994,87600.0
2009-05-01 12:40:00,38.03,38.04,37.81,37.81,77300.0,33.417,33.4258,33.2237,33.2237,77300.0
2009-05-01 12:50:00,37.81,37.85,37.72,37.81,105400.0,33.2237,33.2588,33.1446,33.2237,105400.0
2009-05-01 13:00:00,37.81,37.81,37.69,37.73,37800.0,33.2237,33.2237,33.1182,33.1534,37800.0
2009-05-01 13:10:00,37.73,37.78,37.67,37.7,232100.0,33.1534,33.1973,33.1006,33.127,232100.0
2009-05-01 13:20:00,37.72,37.74,37.69,37.71,22400.0,33.1446,33.1621,33.1182,33.1358,22400.0
2009-05-01 13:30:00,37.7,37.76,37.61,37.72,49400.0,33.127,33.1797,33.0479,33.1446,49400.0
2009-05-01 13:40:00,37.72,37.77,37.69,37.71,32900.0,33.1446,33.1885,33.1182,33.1358,32900.0
2009-05-01 13:50:00,37.72,37.72,37.54,37.58,48200.0,33.1446,33.1446,32.9864,33.0216,48200.0
2009-05-01 14:00:00,37.59,37.68,37.54,37.63,32800.0,33.0303,33.1094,32.9864,33.0655,32800.0
2009-05-01 14:10:00,37.64,37.7,37.59,37.67,39000.0,33.0743,33.127,33.0303,33.1006,39000.0
2009-05-01 14:20:00,37.68,37.81,37.68,37.75,38400.0,33.1094,33.2237,33.1094,33.1709,38400.0
2009-05-01 14:30:00,37.75,37.84,37.74,37.81,44900.0,33.1709,33.25,33.1621,33.2237,44900.0
2009-05-01 14:40:00,37.81,37.93,37.76,37.86,37800.0,33.2237,33.3291,33.1797,33.2676,37800.0
2009-05-01 14:50:00,37.85,37.88,37.78,37.78,43200.0,33.2588,33.2852,33.1973,33.1973,43200.0
2009-05-01 15:00:00,37.78,37.81,37.72,37.72,78200.0,33.1973,33.2237,33.1446,33.1446,78200.0
2009-05-01 15:10:00,37.73,37.79,37.67,37.73,70100.0,33.1534,33.2061,33.1006,33.1534,70100.0
2009-05-01 15:20:00,37.72,37.85,37.66,37.68,68300.0,33.1446,33.2588,33.0919,33.1094,68300.0
2009-05-01 15:30:00,37.68,37.76,37.6,37.73,85600.0,33.1094,33.1797,33.0391,33.1534,85600.0
2009-05-01 15:40:00,37.73,37.92,37.71,37.9,137900.0,33.1534,33.3203,33.1358,33.3027,137900.0
2009-05-01 15:50:00,37.9,37.92,37.75,37.89,139400.0,33.3027,33.3203,33.1709,33.294,139400.0
2009-05-04 09:30:00,38.7,38.7,38.32,38.37,100700.0,34.0057,34.0057,33.6718,33.7157,100700.0
2009-05-04 09:40:00,38.38,38.4,37.94,37.96,107600.0,33.7245,33.7421,33.3379,33.3555,107600.0
2009-05-04 09:50:00,37.97,38.03,37.87,38.0,95800.0,33.3642,33.417,33.2764,33.3906,95800.0
2009-05-04 10:00:00,38.0,38.16,37.93,38.08,131600.0,33.3906,33.5312,33.3291,33.4609,131600.0
2009-05-04 10:10:00,38.07,38.21,38.01,38.04,87700.0,33.4521,33.5751,33.3994,33.4258,87700.0
2009-05-04 10:20:00,38.05,38.18,38.03,38.04,148800.0,33.4345,33.5488,33.417,33.4258,148800.0
2009-05-04 10:30:00,38.05,38.11,37.99,38.0,99200.0,33.4345,33.4873,33.3818,33.3906,99200.0
2009-05-04 10:40:00,38.02,38.13,37.99,38.0,115800.0,33.4082,33.5048,33.3818,33.3906,115800.0
2009-05-04 10:50:00,38.0,38.02,37.93,37.97,68900.0,33.3906,33.4082,33.3291,33.3642,68900.0
2009-05-04 11:00:00,37.98,38.1,37.95,38.01,50200.0,33.373,33.4785,33.3467,33.3994,50200.0
2009-05-04 11:10:00,38.03,38.13,38.0,38.12,44600.0,33.417,33.5048,33.3906,33.4961,44600.0
2009-05-04 11:20:00,38.12,38.25,38.12,38.23,67700.0,33.4961,33.6103,33.4961,33.5927,67700.0
2009-05-04 11:30:00,38.25,38.29,38.21,38.21,59000.0,33.6103,33.6454,33.5751,33.5751,59000.0
2009-05-04 11:40:00,38.21,38.25,38.12,38.16,44100.0,33.5751,33.6103,33.4961,33.5312,44100.0
2009-05-04 11:50:00,38.17,38.18,37.97,38.07,44700.0,33.54,33.5488,33.3642,33.4521,44700.0
2009-05-04 12:00:00,38.07,38.21,38.0,38.03,41200.0,33.4521,33.5751,33.3906,33.417,41200.0
2009-05-04 12:10:00,38.01,38.05,37.95,38.02,44900.0,33.3994,33.4345,33.3467,33.4082,44900.0
2009-05-04 12:20:00,38.03,38.21,37.99,38.2,167500.0,33.417,33.5751,33.3818,33.5664,167500.0
2009-05-04 12:30:00,38.2,38.39,38.18,38.37,60900.0,33.5664,33.7333,33.5488,33.7157,60900.0
2009-05-04 12:40:00,38.36,38.59,38.36,38.48,93500.0,33.7069,33.909,33.7069,33.8124,93500.0
2009-05-04 12:50:00,38.48,38.51,38.3,38.41,46600.0,33.8124,33.8387,33.6542,33.7509,46600.0
2009-05-04 13:00:00,38.4,38.42,38.39,38.4,42000.0,33.7421,33.7597,33.7333,33.7421,42000.0
2009-05-04 13:10:00,38.41,38.46,38.41,38.46,24300.0,33.7509,33.7948,33.7509,33.7948,24300.0
2009-05-04 13:20:00,38.45,38.56,38.45,38.5,52700.0,33.786,33.8827,33.786,33.83,52700.0
2009-05-04 13:30:00,38.5,38.66,38.49,38.61,175100.0,33.83,33.9706,33.8212,33.9266,175100.0
2009-05-04 13:40:00,38.62,38.67,38.59,38.6,173700.0,33.9354,33.9793,33.909,33.9178,173700.0
2009-05-04 13:50:00,38.61,38.66,38.55,38.64,136500.0,33.9266,33.9706,33.8739,33.953,136500.0
2009-05-04 14:00:00,38.65,38.69,38.55,38.55,154500.0,33.9618,33.9969,33.8739,33.8739,154500.0
2009-05-04 14:10:00,38.57,38.6,38.51,38.55,38800.0,33.8915,33.9178,33.8387,33.8739,38800.0
2009-05-04 14:20:00,38.55,38.61,38.55,38.6,57100.0,33.8739,33.9266,33.8739,33.9178,57100.0
2009-05-04 14:30:00,38.61,38.81,38.6,38.81,103200.0,33.9266,34.1024,33.9178,34.1024,103200.0
2009-05-04 14:40:00,38.82,39.08,38.82,39.02,250600.0,34.1111,34.3396,34.1111,34.2869,250600.0
2009-05-04 14:50:00,39.01,39.02,38.86,38.87,75100.0,34.2781,34.2869,34.1463,34.1551,75100.0
2009-05-04 15:00:00,38.88,38.99,38.85,38.86,112400.0,34.1639,34.2605,34.1375,34.1463,112400.0
2009-05-04 15:10:00,38.86,38.97,38.85,38.89,92500.0,34.1463,34.2429,34.1375,34.1727,92500.0
2009-05-04 15:20:00,38.89,38.94,38.87,38.87,138100.0,34.1727,34.2166,34.1551,34.1551,138100.0
2009-05-04 15:30:00,38.87,38.92,38.77,38.78,166000.0,34.1551,34.199,34.0672,34.076,166000.0
2009-05-04 15:40:00,38.78,39.06,38.78,38.91,249300.0,34.076,34.322,34.076,34.1902,249300.0
2009-05-04 15:50:00,38.92,39.11,38.83,39.11,213600.0,34.199,34.366,34.1199,34.366,213600.0
2009-05-05 09:30:00,38.75,40.79,38.5,40.34,817100.0,34.0496,35.8422,33.83,35.4468,817100.0
2009-05-05 09:40:00,40.34,40.57,39.78,39.8,555100.0,35.4468,35.6489,34.9547,34.9723,555100.0
2009-05-05 09:50:00,39.82,40.0,39.52,39.74,450800.0,34.9898,35.148,34.7262,34.9195,450800.0
2009-05-05 10:00:00,39.77,40.07,39.63,40.0,267600.0,34.9459,35.2095,34.8229,35.148,267600.0
2009-05-05 10:10:00,39.97,40.29,39.97,40.26,273900.0,35.1216,35.4028,35.1216,35.3765,273900.0
2009-05-05 10:20:00,40.25,40.41,40.15,40.19,173200.0,35.3677,35.5083,35.2798,35.315,173200.0
2009-05-05 10:30:00,40.19,40.2,39.68,39.79,258200.0,35.315,35.3238,34.8668,34.9635,258200.0
2009-05-05 10:40:00,39.8,39.9,39.63,39.74,238700.0,34.9723,35.0601,34.8229,34.9195,238700.0
2009-05-05 10:50:00,39.74,39.75,39.36,39.5,221600.0,34.9195,34.9283,34.5856,34.7087,221600.0
2009-05-05 11:00:00,39.52,39.52,39.4,39.52,64700.0,34.7262,34.7262,34.6208,34.7262,64700.0
2009-05-05 11:10:00,39.51,39.76,39.47,39.75,219600.0,34.7174,34.9371,34.6823,34.9283,219600.0
2009-05-05 11:20:00,39.73,39.8,39.7,39.73,103200.0,34.9108,34.9723,34.8844,34.9108,103200.0
2009-05-05 11:30:00,39.73,39.75,39.5,39.51,136300.0,34.9108,34.9283,34.7087,34.7174,136300.0
2009-05-05 11:40:00,39.53,39.54,39.21,39.21,142400.0,34.735,34.7438,34.4538,34.4538,142400.0
2009-05-05 11:50:00,39.24,39.24,38.97,39.04,113400.0,34.4802,34.4802,34.2429,34.3045,113400.0
2009-05-05 12:00:00,39.03,39.03,38.08,38.1,429600.0,34.2957,34.2957,33.4609,33.4785,429600.0
2009-05-05 12:10:00,38.1,38.72,38.0,38.71,220000.0,33.4785,34.0233,33.3906,34.0145,220000.0
2009-05-05 12:20:00,38.69,38.83,38.55,38.72,147000.0,33.9969,34.1199,33.8739,34.0233,147000.0
2009-05-05 12:30:00,38.72,38.8,38.62,38.7,65000.0,34.0233,34.0936,33.9354,34.0057,65000.0
2009-05-05 12:40:00,38.72,38.73,38.66,38.72,28600.0,34.0233,34.0321,33.9706,34.0233,28600.0
2009-05-05 12:50:00,38.72,38.79,38.69,38.69,41700.0,34.0233,34.0848,33.9969,33.9969,41700.0
2009-05-05 13:00:00,38.71,38.79,38.68,38.76,114200.0,34.0145,34.0848,33.9881,34.0584,114200.0
2009-05-05 13:10:00,38.77,38.96,38.77,38.9,76300.0,34.0672,34.2342,34.0672,34.1814,76300.0
2009-05-05 13:20:00,38.9,38.93,38.83,38.87,42100.0,34.1814,34.2078,34.1199,34.1551,42100.0
2009-05-05 13:30:00,38.87,38.93,38.86,38.9,57200.0,34.1551,34.2078,34.1463,34.1814,57200.0
2009-05-05 13:40:00,38.9,38.9,38.77,38.78,55300.0,34.1814,34.1814,34.0672,34.076,55300.0
2009-05-05 13:50:00,38.78,38.79,38.53,38.57,79700.0,34.076,34.0848,33.8563,33.8915,79700.0
2009-05-05 14:00:00,38.55,38.6,38.5,38.58,70300.0,33.8739,33.9178,33.83,33.9003,70300.0
2009-05-05 14:10:00,38.59,38.63,38.51,38.51,67700.0,33.909,33.9442,33.8387,33.8387,67700.0
2009-05-05 14:20:00,38.52,38.53,38.17,38.28,138100.0,33.8475,33.8563,33.54,33.6366,138100.0
2009-05-05 14:30:00,38.28,38.29,38.1,38.21,145900.0,33.6366,33.6454,33.4785,33.5751,145900.0
2009-05-05 14:40:00,38.21,38.43,38.18,38.4,144000.0,33.5751,33.7685,33.5488,33.7421,144000.0
2009-05-05 14:50:00,38.39,38.41,38.24,38.31,112000.0,33.7333,33.7509,33.6015,33.663,112000.0
2009-05-05 15:00:00,38.31,38.42,38.28,38.4,128000.0,33.663,33.7597,33.6366,33.7421,128000.0
2009-05-05 15:10:00,38.4,38.49,38.28,38.31,151800.0,33.7421,33.8212,33.6366,33.663,151800.0
2009-05-05 15:20:00,38.31,38.4,38.24,38.26,163300.0,33.663,33.7421,33.6015,33.6191,163300.0
2009-05-05 15:30:00,38.26,38.74,38.26,38.35,192500.0,33.6191,34.0408,33.6191,33.6982,192500.0
2009-05-05 15:40:00,38.35,38.44,38.22,38.29,229900.0,33.6982,33.7772,33.5839,33.6454,229900.0
2009-05-05 15:50:00,38.29,38.32,38.04,38.22,407100.0,33.6454,33.6718,33.4258,33.5839,407100.0
2009-05-06 09:30:00,38.46,38.77,38.03,38.3,206000.0,33.7948,34.0672,33.417,33.6542,206000.0
2009-05-06 09:40:00,38.29,38.67,38.26,38.45,132300.0,33.6454,33.9793,33.6191,33.786,132300.0
2009-05-06 09:50:00,38.47,38.54,38.21,38.41,78300.0,33.8036,33.8651,33.5751,33.7509,78300.0
2009-05-06 10:00:00,38.41,38.64,38.37,38.61,207900.0,33.7509,33.953,33.7157,33.9266,207900.0
2009-05-06 10:10:00,38.62,38.64,38.54,38.54,40200.0,33.9354,33.953,33.8651,33.8651,40200.0
2009-05-06 10:20:00,38.54,38.58,38.34,38.35,73900.0,33.8651,33.9003,33.6894,33.6982,73900.0
2009-05-06 10:30:00,38.35,38.43,38.15,38.18,157200.0,33.6982,33.7685,33.5224,33.5488,157200.0
2009-05-06 10:40:00,38.19,38.35,38.13,38.22,132300.0,33.5576,33.6982,33.5048,33.5839,132300.0
2009-05-06 10:50:00,38.22,38.26,38.04,38.16,57400.0,33.5839,33.6191,33.4258,33.5312,57400.0
2009-05-06 11:00:00,38.14,38.2,38.04,38.13,61400.0,33.5136,33.5664,33.4258,33.5048,61400.0
2009-05-06 11:10:00,38.14,38.15,38.04,38.11,43700.0,33.5136,33.5224,33.4258,33.4873,43700.0
2009-05-06 11:20:00,38.12,38.23,38.01,38.23,87600.0,33.4961,33.5927,33.3994,33.5927,87600.0
2009-05-06 11:30:00,38.24,38.24,38.15,38.17,123500.0,33.6015,33.6015,33.5224,33.54,123500.0
2009-05-06 11:40:00,38.16,38.19,38.11,38.11,29700.0,33.5312,33.5576,33.4873,33.4873,29700.0
2009-05-06 11:50:00,38.11,38.18,38.07,38.17,50900.0,33.4873,33.5488,33.4521,33.54,50900.0
2009-05-06 12:00:00,38.17,38.18,38.1,38.13,39300.0,33.54,33.5488,33.4785,33.5048,39300.0
2009-05-06 12:10:00,38.14,38.18,38.04,38.07,54200.0,33.5136,33.5488,33.4258,33.4521,54200.0
2009-05-06 12:20:00,38.07,38.07,38.0,38.02,107400.0,33.4521,33.4521,33.3906,33.4082,107400.0
2009-05-06 12:30:00,38.02,38.03,38.0,38.03,74900.0,33.4082,33.417,33.3906,33.417,74900.0
2009-05-06 12:40:00,38.03,38.03,38.0,38.0,67800.0,33.417,33.417,33.3906,33.3906,67800.0
2009-05-06 12:50:00,38.0,38.06,37.97,38.02,83100.0,33.3906,33.4433,33.3642,33.4082,83100.0
2009-05-06 13:00:00,38.02,38.03,38.0,38.01,62600.0,33.4082,33.417,33.3906,33.3994,62600.0
2009-05-06 13:10:00,38.01,38.04,37.94,38.03,72800.0,33.3994,33.4258,33.3379,33.417,72800.0
2009-05-06 13:20:00,38.04,38.11,37.97,38.0,89300.0,33.4258,33.4873,33.3642,33.3906,89300.0
2009-05-06 13:30:00,37.99,38.07,37.98,38.0,58400.0,33.3818,33.4521,33.373,33.3906,58400.0
2009-05-06 13:40:00,38.0,38.13,38.0,38.11,52300.0,33.3906,33.5048,33.3906,33.4873,52300.0
2009-05-06 13:50:00,38.11,38.24,38.1,38.12,78000.0,33.4873,33.6015,33.4785,33.4961,78000.0
2009-05-06 14:00:00,38.14,38.18,38.1,38.13,47800.0,33.5136,33.5488,33.4785,33.5048,47800.0
2009-05-06 14:10:00,38.14,38.19,38.12,38.15,47200.0,33.5136,33.5576,33.4961,33.5224,47200.0
2009-05-06 14:20:00,38.15,38.16,38.06,38.08,105500.0,33.5224,33.5312,33.4433,33.4609,105500.0
2009-05-06 14:30:00,38.09,38.11,38.0,38.02,76100.0,33.4697,33.4873,33.3906,33.4082,76100.0
2009-05-06 14:40:00,38.02,38.03,38.0,38.02,152100.0,33.4082,33.417,33.3906,33.4082,152100.0
2009-05-06 14:50:00,38.03,38.03,37.8,37.82,157200.0,33.417,33.417,33.2149,33.2324,157200.0
2009-05-06 15:00:00,37.83,37.96,37.8,37.86,90600.0,33.2412,33.3555,33.2149,33.2676,90600.0
2009-05-06 15:10:00,37.86,37.88,37.76,37.8,81000.0,33.2676,33.2852,33.1797,33.2149,81000.0
2009-05-06 15:20:00,37.79,37.81,37.74,37.78,105300.0,33.2061,33.2237,33.1621,33.1973,105300.0
2009-05-06 15:30:00,37.77,37.79,37.52,37.53,165200.0,33.1885,33.2061,32.9688,32.9776,165200.0
2009-05-06 15:40:00,37.54,37.69,37.54,37.67,187000.0,32.9864,33.1182,32.9864,33.1006,187000.0
2009-05-06 15:50:00,37.67,37.76,37.58,37.71,210000.0,33.1006,33.1797,33.0216,33.1358,210000.0
2009-05-07 09:30:00,37.97,38.05,37.56,38.0,90000.0,33.3642,33.4345,33.004,33.3906,90000.0
2009-05-07 09:40:00,38.03,38.13,37.95,38.02,177900.0,33.417,33.5048,33.3467,33.4082,177900.0
2009-05-07 09:50:00,37.99,38.34,37.99,38.28,75900.0,33.3818,33.6894,33.3818,33.6366,75900.0
2009-05-07 10:00:00,38.27,38.55,38.25,38.54,398800.0,33.6279,33.8739,33.6103,33.8651,398800.0
2009-05-07 10:10:00,38.55,38.94,38.48,38.93,284000.0,33.8739,34.2166,33.8124,34.2078,284000.0
2009-05-07 10:20:00,38.93,39.16,38.92,38.98,175500.0,34.2078,34.4099,34.199,34.2517,175500.0
2009-05-07 10:30:00,38.97,39.24,38.91,39.22,133800.0,34.2429,34.4802,34.1902,34.4626,133800.0
2009-05-07 10:40:00,39.18,39.27,39.09,39.23,81700.0,34.4275,34.5066,34.3484,34.4714,81700.0
2009-05-07 10:50:00,39.22,39.25,39.09,39.15,77300.0,34.4626,34.489,34.3484,34.4011,77300.0
2009-05-07 11:00:00,39.16,39.27,39.12,39.2,119600.0,34.4099,34.5066,34.3748,34.4451,119600.0
2009-05-07 11:10:00,39.2,39.28,39.1,39.26,100000.0,34.4451,34.5153,34.3572,34.4978,100000.0
2009-05-07 11:20:00,39.27,39.84,39.26,39.83,220400.0,34.5066,35.0074,34.4978,34.9986,220400.0
2009-05-07 11:30:00,39.83,39.93,39.71,39.71,119600.0,34.9986,35.0865,34.8932,34.8932,119600.0
2009-05-07 11:40:00,39.73,39.73,39.46,39.48,114200.0,34.9108,34.9108,34.6735,34.6911,114200.0
2009-05-07 11:50:00,39.48,39.65,39.48,39.61,91500.0,34.6911,34.8405,34.6911,34.8053,91500.0
2009-05-07 12:00:00,39.63,39.63,39.4,39.42,133800.0,34.8229,34.8229,34.6208,34.6384,133800.0
2009-05-07 12:10:00,39.43,39.5,39.36,39.43,83200.0,34.6472,34.7087,34.5856,34.6472,83200.0
2009-05-07 12:20:00,39.43,39.64,39.43,39.6,64800.0,34.6472,34.8317,34.6472,34.7965,64800.0
2009-05-07 12:30:00,39.59,39.68,39.5,39.63,74600.0,34.7877,34.8668,34.7087,34.8229,74600.0
2009-05-07 12:40:00,39.63,39.72,39.59,39.71,94300.0,34.8229,34.902,34.7877,34.8932,94300.0
2009-05-07 12:50:00,39.71,40.11,39.71,40.1,152200.0,34.8932,35.2447,34.8932,35.2359,152200.0
2009-05-07 13:00:00,40.1,40.14,39.96,40.1,127300.0,35.2359,35.271,35.1129,35.2359,127300.0
2009-05-07 13:10:00,40.1,40.14,39.97,40.03,119700.0,35.2359,35.271,35.1216,35.1744,119700.0
2009-05-07 13:20:00,40.04,40.13,40.04,40.05,70100.0,35.1832,35.2622,35.1832,35.1919,70100.0
2009-05-07 13:30:00,40.05,40.07,40.0,40.04,108000.0,35.1919,35.2095,35.148,35.1832,108000.0
2009-05-07 13:40:00,40.04,40.04,39.93,39.94,71700.0,35.1832,35.1832,35.0865,35.0953,71700.0
2009-05-07 13:50:00,39.94,39.99,39.91,39.94,59000.0,35.0953,35.1392,35.0689,35.0953,59000.0
2009-05-07 14:00:00,39.94,39.95,39.83,39.84,74100.0,35.0953,35.1041,34.9986,35.0074,74100.0
2009-05-07 14:10:00,39.84,39.84,39.68,39.74,70300.0,35.0074,35.0074,34.8668,34.9195,70300.0
2009-05-07 14:20:00,39.75,39.75,39.64,39.65,71100.0,34.9283,34.9283,34.8317,34.8405,71100.0
2009-05-07 14:30:00,39.65,39.66,39.53,39.54,222100.0,34.8405,34.8493,34.735,34.7438,222100.0
2009-05-07 14:40:00,39.54,39.64,39.53,39.6,94100.0,34.7438,34.8317,34.735,34.7965,94100.0
2009-05-07 14:50:00,39.59,39.77,39.58,39.72,103200.0,34.7877,34.9459,34.779,34.902,103200.0
2009-05-07 15:00:00,39.72,39.75,39.56,39.63,368900.0,34.902,34.9283,34.7614,34.8229,368900.0
2009-05-07 15:10:00,39.63,39.72,39.61,39.71,154700.0,34.8229,34.902,34.8053,34.8932,154700.0
2009-05-07 15:20:00,39.71,39.71,39.63,39.63,78000.0,34.8932,34.8932,34.8229,34.8229,78000.0
2009-05-07 15:30:00,39.64,39.65,39.45,39.64,260000.0,34.8317,34.8405,34.6647,34.8317,260000.0
2009-05-07 15:40:00,39.64,39.72,39.55,39.61,276200.0,34.8317,34.902,34.7526,34.8053,276200.0
2009-05-07 15:50:00,39.61,39.66,39.5,39.59,320400.0,34.8053,34.8493,34.7087,34.7877,320400.0
2009-05-08 09:30:00,40.03,40.44,39.37,40.4,128600.0,35.1744,35.5346,34.5944,35.4995,128600.0
2009-05-08 09:40:00,40.42,40.95,40.3,40.76,229100.0,35.5171,35.9828,35.4116,35.8158,229100.0
2009-05-08 09:50:00,40.77,41.11,40.62,41.08,183600.0,35.8246,36.1234,35.6928,36.097,183600.0
2009-05-08 10:00:00,41.09,41.39,41.0,41.33,164700.0,36.1058,36.3694,36.0267,36.3167,164700.0
2009-05-08 10:10:00,41.34,41.4,40.95,41.06,144800.0,36.3255,36.3782,35.9828,36.0794,144800.0
2009-05-08 10:20:00,41.05,41.24,41.01,41.08,72400.0,36.0706,36.2376,36.0355,36.097,72400.0
2009-05-08 10:30:00,41.09,41.15,40.97,40.99,115200.0,36.1058,36.1585,36.0004,36.0179,115200.0
2009-05-08 10:40:00,40.99,41.0,40.75,40.77,152300.0,36.0179,36.0267,35.807,35.8246,152300.0
2009-05-08 10:50:00,40.76,40.76,40.55,40.62,68000.0,35.8158,35.8158,35.6313,35.6928,68000.0
2009-05-08 11:00:00,40.61,40.68,40.56,40.58,91500.0,35.684,35.7455,35.6401,35.6577,91500.0
2009-05-08 11:10:00,40.58,40.76,40.57,40.68,108100.0,35.6577,35.8158,35.6489,35.7455,108100.0
2009-05-08 11:20:00,40.67,40.68,40.57,40.62,42300.0,35.7367,35.7455,35.6489,35.6928,42300.0
2009-05-08 11:30:00,40.63,40.89,40.63,40.89,64300.0,35.7016,35.9301,35.7016,35.9301,64300.0
2009-05-08 11:40:00,40.89,41.18,40.86,41.16,82100.0,35.9301,36.1849,35.9037,36.1673,82100.0
2009-05-08 11:50:00,41.15,41.2,41.07,41.18,43700.0,36.1585,36.2025,36.0882,36.1849,43700.0
2009-05-08 12:00:00,41.19,41.22,41.06,41.1,63500.0,36.1937,36.22,36.0794,36.1146,63500.0
2009-05-08 12:10:00,41.1,41.21,41.1,41.2,56300.0,36.1146,36.2112,36.1146,36.2025,56300.0
2009-05-08 12:20:00,41.17,41.2,41.04,41.04,31100.0,36.1761,36.2025,36.0619,36.0619,31100.0
2009-05-08 12:30:00,41.04,41.05,40.98,41.03,30300.0,36.0619,36.0706,36.0091,36.0531,30300.0
2009-05-08 12:40:00,41.03,41.3,41.03,41.25,86500.0,36.0531,36.2903,36.0531,36.2464,86500.0
2009-05-08 12:50:00,41.24,41.45,41.22,41.45,135000.0,36.2376,36.4221,36.22,36.4221,135000.0
2009-05-08 13:00:00,41.45,41.45,41.37,41.41,61400.0,36.4221,36.4221,36.3518,36.387,61400.0
2009-05-08 13:10:00,41.4,41.48,41.39,41.46,61400.0,36.3782,36.4485,36.3694,36.4309,61400.0
2009-05-08 13:20:00,41.46,41.49,41.35,41.4,54600.0,36.4309,36.4573,36.3343,36.3782,54600.0
2009-05-08 13:30:00,41.39,41.5,41.3,41.47,149200.0,36.3694,36.4661,36.2903,36.4397,149200.0
2009-05-08 13:40:00,41.46,41.57,41.45,41.57,74700.0,36.4309,36.5276,36.4221,36.5276,74700.0
2009-05-08 13:50:00,41.56,41.57,41.37,41.46,61500.0,36.5188,36.5276,36.3518,36.4309,61500.0
2009-05-08 14:00:00,41.46,41.48,41.28,41.28,143200.0,36.4309,36.4485,36.2727,36.2727,143200.0
2009-05-08 14:10:00,41.29,41.39,41.27,41.28,76400.0,36.2815,36.3694,36.264,36.2727,76400.0
2009-05-08 14:20:00,41.28,41.36,41.24,41.29,69800.0,36.2727,36.343,36.2376,36.2815,69800.0
2009-05-08 14:30:00,41.29,41.32,41.2,41.21,94300.0,36.2815,36.3079,36.2025,36.2112,94300.0
2009-05-08 14:40:00,41.2,41.32,41.17,41.3,90800.0,36.2025,36.3079,36.1761,36.2903,90800.0
2009-05-08 14:50:00,41.3,41.33,41.25,41.29,51900.0,36.2903,36.3167,36.2464,36.2815,51900.0
2009-05-08 15:00:00,41.29,41.34,41.2,41.24,97900.0,36.2815,36.3255,36.2025,36.2376,97900.0
2009-05-08 15:10:00,41.23,41.31,41.21,41.3,98700.0,36.2288,36.2991,36.2112,36.2903,98700.0
2009-05-08 15:20:00,41.3,41.34,41.24,41.31,98600.0,36.2903,36.3255,36.2376,36.2991,98600.0
2009-05-08 15:30:00,41.32,41.32,41.2,41.22,130000.0,36.3079,36.3079,36.2025,36.22,130000.0
2009-05-08 15:40:00,41.21,41.32,41.2,41.23,161100.0,36.2112,36.3079,36.2025,36.2288,161100.0
2009-05-08 15:50:00,41.23,41.37,41.15,41.33,303600.0,36.2288,36.3518,36.1585,36.3167,303600.0
2009-05-11 09:30:00,40.78,41.01,40.61,40.83,65200.0,35.8334,36.0355,35.684,35.8773,65200.0
2009-05-11 09:40:00,40.85,40.95,40.64,40.71,90500.0,35.8949,35.9828,35.7104,35.7719,90500.0
2009-05-11 09:50:00,40.71,40.85,40.69,40.72,68500.0,35.7719,35.8949,35.7543,35.7807,68500.0
2009-05-11 10:00:00,40.72,40.76,40.61,40.71,87600.0,35.7807,35.8158,35.684,35.7719,87600.0
2009-05-11 10:10:00,40.71,40.87,40.69,40.75,109000.0,35.7719,35.9125,35.7543,35.807,109000.0
2009-05-11 10:20:00,40.75,40.87,40.72,40.78,115600.0,35.807,35.9125,35.7807,35.8334,115600.0
2009-05-11 10:30:00,40.79,41.01,40.77,40.87,82300.0,35.8422,36.0355,35.8246,35.9125,82300.0
2009-05-11 10:40:00,40.85,40.92,40.78,40.8,132700.0,35.8949,35.9564,35.8334,35.851,132700.0
2009-05-11 10:50:00,40.79,40.87,40.75,40.81,72600.0,35.8422,35.9125,35.807,35.8598,72600.0
2009-05-11 11:00:00,40.81,40.85,40.74,40.84,54000.0,35.8598,35.8949,35.7982,35.8861,54000.0
2009-05-11 11:10:00,40.86,40.86,40.75,40.79,41500.0,35.9037,35.9037,35.807,35.8422,41500.0
2009-05-11 11:20:00,40.79,40.82,40.73,40.77,43200.0,35.8422,35.8685,35.7895,35.8246,43200.0
2009-05-11 11:30:00,40.77,40.81,40.74,40.76,46700.0,35.8246,35.8598,35.7982,35.8158,46700.0
2009-05-11 11:40:00,40.76,40.95,40.76,40.86,178700.0,35.8158,35.9828,35.8158,35.9037,178700.0
2009-05-11 11:50:00,40.86,40.91,40.79,40.85,42600.0,35.9037,35.9476,35.8422,35.8949,42600.0
2009-05-11 12:00:00,40.84,40.84,40.74,40.74,163700.0,35.8861,35.8861,35.7982,35.7982,163700.0
2009-05-11 12:10:00,40.75,40.78,40.71,40.76,200800.0,35.807,35.8334,35.7719,35.8158,200800.0
2009-05-11 12:20:00,40.75,40.81,40.73,40.75,31900.0,35.807,35.8598,35.7895,35.807,31900.0
2009-05-11 12:30:00,40.75,40.78,40.72,40.74,45200.0,35.807,35.8334,35.7807,35.7982,45200.0
2009-05-11 12:40:00,40.74,40.81,40.74,40.77,41400.0,35.7982,35.8598,35.7982,35.8246,41400.0
2009-05-11 12:50:00,40.78,40.79,40.75,40.78,26000.0,35.8334,35.8422,35.807,35.8334,26000.0
2009-05-11 13:00:00,40.78,40.8,40.75,40.77,37200.0,35.8334,35.851,35.807,35.8246,37200.0
2009-05-11 13:10:00,40.76,40.9,40.76,40.8,34700.0,35.8158,35.9388,35.8158,35.851,34700.0
2009-05-11 13:20:00,40.8,40.83,40.77,40.8,57200.0,35.851,35.8773,35.8246,35.851,57200.0
2009-05-11 13:30:00,40.8,40.82,40.75,40.79,52600.0,35.851,35.8685,35.807,35.8422,52600.0
2009-05-11 13:40:00,40.79,40.83,40.73,40.79,156800.0,35.8422,35.8773,35.7895,35.8422,156800.0
2009-05-11 13:50:00,40.8,40.81,40.76,40.77,53900.0,35.851,35.8598,35.8158,35.8246,53900.0
2009-05-11 14:00:00,40.77,40.83,40.74,40.8,61900.0,35.8246,35.8773,35.7982,35.851,61900.0
2009-05-11 14:10:00,40.8,40.85,40.78,40.8,57900.0,35.851,35.8949,35.8334,35.851,57900.0
2009-05-11 14:20:00,40.81,40.82,40.77,40.81,48600.0,35.8598,35.8685,35.8246,35.8598,48600.0
2009-05-11 14:30:00,40.8,40.9,40.77,40.81,53200.0,35.851,35.9388,35.8246,35.8598,53200.0
2009-05-11 14:40:00,40.8,40.81,40.76,40.78,65600.0,35.851,35.8598,35.8158,35.8334,65600.0
2009-05-11 14:50:00,40.78,40.81,40.7,40.71,71500.0,35.8334,35.8598,35.7631,35.7719,71500.0
2009-05-11 15:00:00,40.72,40.73,40.56,40.57,47700.0,35.7807,35.7895,35.6401,35.6489,47700.0
2009-05-11 15:10:00,40.59,40.64,40.5,40.54,66400.0,35.6664,35.7104,35.5874,35.6225,66400.0
2009-05-11 15:20:00,40.54,40.56,40.45,40.54,301100.0,35.6225,35.6401,35.5434,35.6225,301100.0
2009-05-11 15:30:00,40.53,40.53,40.37,40.5,105700.0,35.6137,35.6137,35.4731,35.5874,105700.0
2009-05-11 15:40:00,40.5,40.68,40.5,40.6,201700.0,35.5874,35.7455,35.5874,35.6752,201700.0
2009-05-11 15:50:00,40.6,40.68,40.46,40.54,259100.0,35.6752,35.7455,35.5522,35.6225,259100.0
2009-05-12 09:30:00,41.1,41.48,40.89,40.94,149300.0,36.1146,36.4485,35.9301,35.974,149300.0
2009-05-12 09:40:00,40.95,41.05,40.89,40.99,110400.0,35.9828,36.0706,35.9301,36.0179,110400.0
2009-05-12 09:50:00,41.01,41.04,40.94,40.97,200900.0,36.0355,36.0619,35.974,36.0004,200900.0
2009-05-12 10:00:00,40.97,40.97,40.79,40.84,115300.0,36.0004,36.0004,35.8422,35.8861,115300.0
2009-05-12 10:10:00,40.85,40.93,40.8,40.9,78500.0,35.8949,35.9652,35.851,35.9388,78500.0
2009-05-12 10:20:00,40.88,41.01,40.8,40.82,100600.0,35.9213,36.0355,35.851,35.8685,100600.0
2009-05-12 10:30:00,40.81,40.87,40.71,40.76,84800.0,35.8598,35.9125,35.7719,35.8158,84800.0
2009-05-12 10:40:00,40.74,40.82,40.69,40.81,51600.0,35.7982,35.8685,35.7543,35.8598,51600.0
2009-05-12 10:50:00,40.82,40.87,40.8,40.86,115200.0,35.8685,35.9125,35.851,35.9037,115200.0
2009-05-12 11:00:00,40.86,40.86,40.68,40.69,58700.0,35.9037,35.9037,35.7455,35.7543,58700.0
2009-05-12 11:10:00,40.7,40.73,40.59,40.62,56000.0,35.7631,35.7895,35.6664,35.6928,56000.0
2009-05-12 11:20:00,40.61,40.67,40.52,40.65,68800.0,35.684,35.7367,35.6049,35.7192,68800.0
2009-05-12 11:30:00,40.66,40.7,40.6,40.68,96400.0,35.728,35.7631,35.6752,35.7455,96400.0
2009-05-12 11:40:00,40.68,40.7,40.6,40.6,56500.0,35.7455,35.7631,35.6752,35.6752,56500.0
2009-05-12 11:50:00,40.6,40.63,40.52,40.56,50500.0,35.6752,35.7016,35.6049,35.6401,50500.0
2009-05-12 12:00:00,40.56,40.67,40.54,40.54,48000.0,35.6401,35.7367,35.6225,35.6225,48000.0
2009-05-12 12:10:00,40.53,40.57,40.49,40.5,48400.0,35.6137,35.6489,35.5786,35.5874,48400.0
2009-05-12 12:20:00,40.5,40.52,40.45,40.5,42800.0,35.5874,35.6049,35.5434,35.5874,42800.0
2009-05-12 12:30:00,40.51,40.56,40.45,40.49,37500.0,35.5961,35.6401,35.5434,35.5786,37500.0
2009-05-12 12:40:00,40.49,40.6,40.47,40.51,34300.0,35.5786,35.6752,35.561,35.5961,34300.0
2009-05-12 12:50:00,40.51,40.53,40.43,40.44,36500.0,35.5961,35.6137,35.5259,35.5346,36500.0
2009-05-12 13:00:00,40.46,40.5,40.35,40.38,95100.0,35.5522,35.5874,35.4556,35.4819,95100.0
2009-05-12 13:10:00,40.38,40.39,40.28,40.29,88600.0,35.4819,35.4907,35.394,35.4028,88600.0
2009-05-12 13:20:00,40.3,40.36,40.28,40.36,49800.0,35.4116,35.4643,35.394,35.4643,49800.0
2009-05-12 13:30:00,40.34,40.36,40.3,40.35,41000.0,35.4468,35.4643,35.4116,35.4556,41000.0
2009-05-12 13:40:00,40.35,40.35,40.23,40.33,39600.0,35.4556,35.4556,35.3501,35.438,39600.0
2009-05-12 13:50:00,40.35,40.35,40.22,40.23,29100.0,35.4556,35.4556,35.3413,35.3501,29100.0
2009-05-12 14:00:00,40.23,40.43,40.2,40.42,79700.0,35.3501,35.5259,35.3238,35.5171,79700.0
2009-05-12 14:10:00,40.43,40.43,40.33,40.38,53200.0,35.5259,35.5259,35.438,35.4819,53200.0
2009-05-12 14:20:00,40.37,40.44,40.36,40.43,150200.0,35.4731,35.5346,35.4643,35.5259,150200.0
2009-05-12 14:30:00,40.43,40.45,40.35,40.44,80800.0,35.5259,35.5434,35.4556,35.5346,80800.0
2009-05-12 14:40:00,40.44,40.52,40.43,40.52,92700.0,35.5346,35.6049,35.5259,35.6049,92700.0
2009-05-12 14:50:00,40.52,40.73,40.52,40.72,102500.0,35.6049,35.7895,35.6049,35.7807,102500.0
2009-05-12 15:00:00,40.72,40.82,40.69,40.72,105900.0,35.7807,35.8685,35.7543,35.7807,105900.0
2009-05-12 15:10:00,40.72,40.75,40.67,40.69,80200.0,35.7807,35.807,35.7367,35.7543,80200.0
2009-05-12 15:20:00,40.69,40.75,40.65,40.7,119800.0,35.7543,35.807,35.7192,35.7631,119800.0
2009-05-12 15:30:00,40.7,40.78,40.66,40.67,138000.0,35.7631,35.8334,35.728,35.7367,138000.0
2009-05-12 15:40:00,40.67,40.77,40.66,40.7,201800.0,35.7367,35.8246,35.728,35.7631,201800.0
2009-05-12 15:50:00,40.69,40.73,40.62,40.72,260100.0,35.7543,35.7895,35.6928,35.7807,260100.0
2009-05-13 09:30:00,40.04,40.42,39.79,40.42,79100.0,35.1832,35.5171,34.9635,35.5171,79100.0
2009-05-13 09:40:00,40.4,40.47,40.24,40.32,129300.0,35.4995,35.561,35.3589,35.4292,129300.0
2009-05-13 09:50:00,40.33,40.49,40.29,40.37,94000.0,35.438,35.5786,35.4028,35.4731,94000.0
2009-05-13 10:00:00,40.36,40.51,40.3,40.51,59700.0,35.4643,35.5961,35.4116,35.5961,59700.0
2009-05-13 10:10:00,40.52,40.62,40.5,40.6,61400.0,35.6049,35.6928,35.5874,35.6752,61400.0
2009-05-13 10:20:00,40.59,40.78,40.59,40.74,56700.0,35.6664,35.8334,35.6664,35.7982,56700.0
2009-05-13 10:30:00,40.73,40.74,40.59,40.68,62600.0,35.7895,35.7982,35.6664,35.7455,62600.0
2009-05-13 10:40:00,40.68,40.7,40.6,40.64,44900.0,35.7455,35.7631,35.6752,35.7104,44900.0
2009-05-13 10:50:00,40.63,40.63,40.48,40.53,95200.0,35.7016,35.7016,35.5698,35.6137,95200.0
2009-05-13 11:00:00,40.53,40.57,40.51,40.56,88200.0,35.6137,35.6489,35.5961,35.6401,88200.0
2009-05-13 11:10:00,40.55,40.61,40.49,40.52,161500.0,35.6313,35.684,35.5786,35.6049,161500.0
2009-05-13 11:20:00,40.52,40.54,40.47,40.5,75300.0,35.6049,35.6225,35.561,35.5874,75300.0
2009-05-13 11:30:00,40.5,40.52,40.44,40.46,104700.0,35.5874,35.6049,35.5346,35.5522,104700.0
2009-05-13 11:40:00,40.46,40.47,40.19,40.2,103900.0,35.5522,35.561,35.315,35.3238,103900.0
2009-05-13 11:50:00,40.2,40.32,40.16,40.26,67100.0,35.3238,35.4292,35.2886,35.3765,67100.0
2009-05-13 12:00:00,40.25,40.29,40.15,40.17,55700.0,35.3677,35.4028,35.2798,35.2974,55700.0
2009-05-13 12:10:00,40.18,40.31,40.14,40.14,50700.0,35.3062,35.4204,35.271,35.271,50700.0
2009-05-13 12:20:00,40.14,40.25,40.14,40.24,18100.0,35.271,35.3677,35.271,35.3589,18100.0
2009-05-13 12:30:00,40.24,40.25,40.15,40.15,22600.0,35.3589,35.3677,35.2798,35.2798,22600.0
2009-05-13 12:40:00,40.15,40.17,40.15,40.17,21100.0,35.2798,35.2974,35.2798,35.2974,21100.0
2009-05-13 12:50:00,40.16,40.2,40.16,40.16,22100.0,35.2886,35.3238,35.2886,35.2886,22100.0
2009-05-13 13:00:00,40.16,40.16,40.08,40.09,33700.0,35.2886,35.2886,35.2183,35.2271,33700.0
2009-05-13 13:10:00,40.09,40.09,40.0,40.03,38100.0,35.2271,35.2271,35.148,35.1744,38100.0
2009-05-13 13:20:00,40.04,40.05,39.96,39.98,35000.0,35.1832,35.1919,35.1129,35.1304,35000.0
2009-05-13 13:30:00,39.99,40.01,39.94,39.98,41800.0,35.1392,35.1568,35.0953,35.1304,41800.0
2009-05-13 13:40:00,39.97,39.97,39.93,39.95,36600.0,35.1216,35.1216,35.0865,35.1041,36600.0
2009-05-13 13:50:00,39.95,40.06,39.94,40.06,43200.0,35.1041,35.2007,35.0953,35.2007,43200.0
2009-05-13 14:00:00,40.06,40.09,39.97,39.98,36500.0,35.2007,35.2271,35.1216,35.1304,36500.0
2009-05-13 14:10:00,39.97,39.98,39.91,39.97,54100.0,35.1216,35.1304,35.0689,35.1216,54100.0
2009-05-13 14:20:00,39.97,40.04,39.91,40.03,35300.0,35.1216,35.1832,35.0689,35.1744,35300.0
2009-05-13 14:30:00,40.03,40.1,39.98,40.1,27800.0,35.1744,35.2359,35.1304,35.2359,27800.0
2009-05-13 14:40:00,40.09,40.17,40.09,40.16,33600.0,35.2271,35.2974,35.2271,35.2886,33600.0
2009-05-13 14:50:00,40.17,40.24,40.16,40.23,48200.0,35.2974,35.3589,35.2886,35.3501,48200.0
2009-05-13 15:00:00,40.24,40.24,40.07,40.1,71800.0,35.3589,35.3589,35.2095,35.2359,71800.0
2009-05-13 15:10:00,40.11,40.15,40.06,40.15,56100.0,35.2447,35.2798,35.2007,35.2798,56100.0
2009-05-13 15:20:00,40.16,40.25,40.09,40.1,55900.0,35.2886,35.3677,35.2271,35.2359,55900.0
2009-05-13 15:30:00,40.1,40.17,40.05,40.06,127700.0,35.2359,35.2974,35.1919,35.2007,127700.0
2009-05-13 15:40:00,40.08,40.18,40.02,40.13,239100.0,35.2183,35.3062,35.1656,35.2622,239100.0
2009-05-13 15:50:00,40.12,40.13,39.93,39.96,368300.0,35.2535,35.2622,35.0865,35.1129,368300.0
2009-05-14 09:30:00,39.63,40.0,39.09,39.68,126800.0,34.8229,35.148,34.3484,34.8668,126800.0
2009-05-14 09:40:00,39.68,39.96,39.66,39.93,83300.0,34.8668,35.1129,34.8493,35.0865,83300.0
2009-05-14 09:50:00,39.93,40.3,39.91,40.1,86400.0,35.0865,35.4116,35.0689,35.2359,86400.0
2009-05-14 10:00:00,40.1,40.11,39.94,39.95,89800.0,35.2359,35.2447,35.0953,35.1041,89800.0
2009-05-14 10:10:00,39.94,39.95,39.79,39.8,67800.0,35.0953,35.1041,34.9635,34.9723,67800.0
2009-05-14 10:20:00,39.8,39.83,39.69,39.74,69700.0,34.9723,34.9986,34.8756,34.9195,69700.0
2009-05-14 10:30:00,39.73,39.73,39.57,39.6,105500.0,34.9108,34.9108,34.7702,34.7965,105500.0
2009-05-14 10:40:00,39.6,39.65,39.4,39.4,111100.0,34.7965,34.8405,34.6208,34.6208,111100.0
2009-05-14 10:50:00,39.4,39.64,39.4,39.63,59400.0,34.6208,34.8317,34.6208,34.8229,59400.0
2009-05-14 11:00:00,39.63,39.72,39.58,39.59,63400.0,34.8229,34.902,34.779,34.7877,63400.0
2009-05-14 11:10:00,39.59,39.82,39.59,39.73,72300.0,34.7877,34.9898,34.7877,34.9108,72300.0
2009-05-14 11:20:00,39.74,39.74,39.59,39.61,55100.0,34.9195,34.9195,34.7877,34.8053,55100.0
2009-05-14 11:30:00,39.63,39.63,39.54,39.56,35700.0,34.8229,34.8229,34.7438,34.7614,35700.0
2009-05-14 11:40:00,39.55,39.56,39.47,39.48,45700.0,34.7526,34.7614,34.6823,34.6911,45700.0
2009-05-14 11:50:00,39.49,39.49,39.41,39.47,31100.0,34.6999,34.6999,34.6296,34.6823,31100.0
2009-05-14 12:00:00,39.47,39.54,39.47,39.5,45600.0,34.6823,34.7438,34.6823,34.7087,45600.0
2009-05-14 12:10:00,39.5,39.57,39.49,39.51,49300.0,34.7087,34.7702,34.6999,34.7174,49300.0
2009-05-14 12:20:00,39.5,39.56,39.49,39.56,44400.0,34.7087,34.7614,34.6999,34.7614,44400.0
2009-05-14 12:30:00,39.57,39.65,39.56,39.57,47600.0,34.7702,34.8405,34.7614,34.7702,47600.0
2009-05-14 12:40:00,39.57,39.57,39.46,39.47,52000.0,34.7702,34.7702,34.6735,34.6823,52000.0
2009-05-14 12:50:00,39.46,39.58,39.44,39.48,68600.0,34.6735,34.779,34.6559,34.6911,68600.0
2009-05-14 13:00:00,39.48,39.56,39.48,39.54,50200.0,34.6911,34.7614,34.6911,34.7438,50200.0
2009-05-14 13:10:00,39.54,39.55,39.44,39.44,41100.0,34.7438,34.7526,34.6559,34.6559,41100.0
2009-05-14 13:20:00,39.44,39.52,39.43,39.49,38900.0,34.6559,34.7262,34.6472,34.6999,38900.0
2009-05-14 13:30:00,39.5,39.54,39.49,39.5,32500.0,34.7087,34.7438,34.6999,34.7087,32500.0
2009-05-14 13:40:00,39.51,39.54,39.48,39.53,43200.0,34.7174,34.7438,34.6911,34.735,43200.0
2009-05-14 13:50:00,39.52,39.55,39.52,39.52,43400.0,34.7262,34.7526,34.7262,34.7262,43400.0
2009-05-14 14:00:00,39.53,39.6,39.52,39.59,54900.0,34.735,34.7965,34.7262,34.7877,54900.0
2009-05-14 14:10:00,39.58,39.61,39.54,39.59,56300.0,34.779,34.8053,34.7438,34.7877,56300.0
2009-05-14 14:20:00,39.59,39.76,39.59,39.76,65800.0,34.7877,34.9371,34.7877,34.9371,65800.0
2009-05-14 14:30:00,39.76,39.92,39.76,39.91,150600.0,34.9371,35.0777,34.9371,35.0689,150600.0
2009-05-14 14:40:00,39.91,39.91,39.67,39.67,113200.0,35.0689,35.0689,34.858,34.858,113200.0
2009-05-14 14:50:00,39.68,39.68,39.65,39.66,91600.0,34.8668,34.8668,34.8405,34.8493,91600.0
2009-05-14 15:00:00,39.66,39.69,39.62,39.63,109200.0,34.8493,34.8756,34.8141,34.8229,109200.0
2009-05-14 15:10:00,39.63,39.63,39.49,39.59,127400.0,34.8229,34.8229,34.6999,34.7877,127400.0
2009-05-14 15:20:00,39.58,39.59,39.45,39.46,142600.0,34.779,34.7877,34.6647,34.6735,142600.0
2009-05-14 15:30:00,39.46,39.54,39.43,39.46,183800.0,34.6735,34.7438,34.6472,34.6735,183800.0
2009-05-14 15:40:00,39.45,39.6,39.45,39.54,150200.0,34.6647,34.7965,34.6647,34.7438,150200.0
2009-05-14 15:50:00,39.55,39.59,39.4,39.42,298600.0,34.7526,34.7877,34.6208,34.6384,298600.0
2009-05-15 09:30:00,39.47,39.51,38.97,39.0,198500.0,34.6823,34.7174,34.2429,34.2693,198500.0
2009-05-15 09:40:00,39.01,39.2,38.9,39.06,157800.0,34.2781,34.4451,34.1814,34.322,157800.0
2009-05-15 09:50:00,39.06,39.1,38.99,39.01,154000.0,34.322,34.3572,34.2605,34.2781,154000.0
2009-05-15 10:00:00,39.0,39.07,38.94,39.01,161500.0,34.2693,34.3308,34.2166,34.2781,161500.0
2009-05-15 10:10:00,39.01,39.09,38.96,39.03,99000.0,34.2781,34.3484,34.2342,34.2957,99000.0
2009-05-15 10:20:00,39.02,39.08,38.97,38.97,73500.0,34.2869,34.3396,34.2429,34.2429,73500.0
2009-05-15 10:30:00,38.98,39.01,38.88,38.99,78400.0,34.2517,34.2781,34.1639,34.2605,78400.0
2009-05-15 10:40:00,39.0,39.13,38.97,38.98,95700.0,34.2693,34.3835,34.2429,34.2517,95700.0
2009-05-15 10:50:00,38.99,38.99,38.88,38.96,89300.0,34.2605,34.2605,34.1639,34.2342,89300.0
2009-05-15 11:00:00,38.96,39.03,38.95,39.0,82100.0,34.2342,34.2957,34.2254,34.2693,82100.0
2009-05-15 11:10:00,39.0,39.06,38.98,39.0,81100.0,34.2693,34.322,34.2517,34.2693,81100.0
2009-05-15 11:20:00,39.0,39.0,38.8,38.81,60000.0,34.2693,34.2693,34.0936,34.1024,60000.0
2009-05-15 11:30:00,38.83,38.88,38.77,38.77,58500.0,34.1199,34.1639,34.0672,34.0672,58500.0
2009-05-15 11:40:00,38.77,38.84,38.59,38.59,69800.0,34.0672,34.1287,33.909,33.909,69800.0
2009-05-15 11:50:00,38.6,38.6,38.54,38.58,110200.0,33.9178,33.9178,33.8651,33.9003,110200.0
2009-05-15 12:00:00,38.58,38.72,38.58,38.66,74400.0,33.9003,34.0233,33.9003,33.9706,74400.0
2009-05-15 12:10:00,38.66,38.68,38.51,38.57,71000.0,33.9706,33.9881,33.8387,33.8915,71000.0
2009-05-15 12:20:00,38.57,38.61,38.5,38.55,50400.0,33.8915,33.9266,33.83,33.8739,50400.0
2009-05-15 12:30:00,38.55,38.63,38.54,38.59,57200.0,33.8739,33.9442,33.8651,33.909,57200.0
2009-05-15 12:40:00,38.59,38.61,38.55,38.56,28800.0,33.909,33.9266,33.8739,33.8827,28800.0
2009-05-15 12:50:00,38.56,38.65,38.5,38.5,64100.0,33.8827,33.9618,33.83,33.83,64100.0
2009-05-15 13:00:00,38.5,38.52,38.47,38.5,51300.0,33.83,33.8475,33.8036,33.83,51300.0
2009-05-15 13:10:00,38.5,38.51,38.47,38.5,42100.0,33.83,33.8387,33.8036,33.83,42100.0
2009-05-15 13:20:00,38.5,38.52,38.43,38.44,54700.0,33.83,33.8475,33.7685,33.7772,54700.0
2009-05-15 13:30:00,38.45,38.48,38.44,38.46,88500.0,33.786,33.8124,33.7772,33.7948,88500.0
2009-05-15 13:40:00,38.46,38.46,38.39,38.45,74700.0,33.7948,33.7948,33.7333,33.786,74700.0
2009-05-15 13:50:00,38.46,38.53,38.4,38.42,76200.0,33.7948,33.8563,33.7421,33.7597,76200.0
2009-05-15 14:00:00,38.41,38.46,38.36,38.46,77300.0,33.7509,33.7948,33.7069,33.7948,77300.0
2009-05-15 14:10:00,38.47,38.53,38.45,38.52,56000.0,33.8036,33.8563,33.786,33.8475,56000.0
2009-05-15 14:20:00,38.53,38.56,38.46,38.47,52100.0,33.8563,33.8827,33.7948,33.8036,52100.0
2009-05-15 14:30:00,38.47,38.48,38.33,38.45,97200.0,33.8036,33.8124,33.6806,33.786,97200.0
2009-05-15 14:40:00,38.45,38.51,38.41,38.43,93100.0,33.786,33.8387,33.7509,33.7685,93100.0
2009-05-15 14:50:00,38.43,38.51,38.43,38.47,41700.0,33.7685,33.8387,33.7685,33.8036,41700.0
2009-05-15 15:00:00,38.46,38.47,38.36,38.41,77200.0,33.7948,33.8036,33.7069,33.7509,77200.0
2009-05-15 15:10:00,38.41,38.49,38.4,38.4,83500.0,33.7509,33.8212,33.7421,33.7421,83500.0
2009-05-15 15:20:00,38.4,38.6,38.39,38.51,167600.0,33.7421,33.9178,33.7333,33.8387,167600.0
2009-05-15 15:30:00,38.52,38.61,38.48,38.6,136000.0,33.8475,33.9266,33.8124,33.9178,136000.0
2009-05-15 15:40:00,38.6,38.65,38.53,38.55,192500.0,33.9178,33.9618,33.8563,33.8739,192500.0
2009-05-15 15:50:00,38.56,38.57,38.42,38.52,347200.0,33.8827,33.8915,33.7597,33.8475,347200.0
2009-05-18 09:30:00,38.74,38.83,38.42,38.79,91500.0,34.0408,34.1199,33.7597,34.0848,91500.0
2009-05-18 09:40:00,38.75,38.91,38.58,38.68,149800.0,34.0496,34.1902,33.9003,33.9881,149800.0
2009-05-18 09:50:00,38.68,38.7,38.27,38.34,85300.0,33.9881,34.0057,33.6279,33.6894,85300.0
2009-05-18 10:00:00,38.35,38.5,38.31,38.5,75600.0,33.6982,33.83,33.663,33.83,75600.0
2009-05-18 10:10:00,38.51,38.54,38.36,38.48,78700.0,33.8387,33.8651,33.7069,33.8124,78700.0
2009-05-18 10:20:00,38.48,38.58,38.47,38.51,75300.0,33.8124,33.9003,33.8036,33.8387,75300.0
2009-05-18 10:30:00,38.52,38.64,38.42,38.53,74900.0,33.8475,33.953,33.7597,33.8563,74900.0
2009-05-18 10:40:00,38.53,38.61,38.49,38.6,86200.0,33.8563,33.9266,33.8212,33.9178,86200.0
2009-05-18 10:50:00,38.6,38.6,38.42,38.42,58200.0,33.9178,33.9178,33.7597,33.7597,58200.0
2009-05-18 11:00:00,38.45,38.51,38.34,38.34,58000.0,33.786,33.8387,33.6894,33.6894,58000.0
2009-05-18 11:10:00,38.34,38.52,38.32,38.51,62300.0,33.6894,33.8475,33.6718,33.8387,62300.0
2009-05-18 11:20:00,38.51,38.6,38.48,38.54,55900.0,33.8387,33.9178,33.8124,33.8651,55900.0
2009-05-18 11:30:00,38.54,38.66,38.54,38.65,43600.0,33.8651,33.9706,33.8651,33.9618,43600.0
2009-05-18 11:40:00,38.65,38.66,38.48,38.49,36800.0,33.9618,33.9706,33.8124,33.8212,36800.0
2009-05-18 11:50:00,38.48,38.65,38.48,38.54,39300.0,33.8124,33.9618,33.8124,33.8651,39300.0
2009-05-18 12:00:00,38.55,38.63,38.48,38.49,55700.0,33.8739,33.9442,33.8124,33.8212,55700.0
2009-05-18 12:10:00,38.48,38.58,38.42,38.57,66900.0,33.8124,33.9003,33.7597,33.8915,66900.0
2009-05-18 12:20:00,38.59,38.7,38.58,38.7,56200.0,33.909,34.0057,33.9003,34.0057,56200.0
2009-05-18 12:30:00,38.7,38.73,38.64,38.64,37300.0,34.0057,34.0321,33.953,33.953,37300.0
2009-05-18 12:40:00,38.62,38.81,38.6,38.8,47600.0,33.9354,34.1024,33.9178,34.0936,47600.0
2009-05-18 12:50:00,38.8,38.91,38.78,38.9,59100.0,34.0936,34.1902,34.076,34.1814,59100.0
2009-05-18 13:00:00,38.9,38.93,38.8,38.84,63300.0,34.1814,34.2078,34.0936,34.1287,63300.0
2009-05-18 13:10:00,38.83,38.99,38.83,38.9,75300.0,34.1199,34.2605,34.1199,34.1814,75300.0
2009-05-18 13:20:00,38.89,38.92,38.83,38.84,48300.0,34.1727,34.199,34.1199,34.1287,48300.0
2009-05-18 13:30:00,38.84,38.84,38.75,38.77,61600.0,34.1287,34.1287,34.0496,34.0672,61600.0
2009-05-18 13:40:00,38.77,38.87,38.72,38.87,73000.0,34.0672,34.1551,34.0233,34.1551,73000.0
2009-05-18 13:50:00,38.86,38.95,38.86,38.91,52600.0,34.1463,34.2254,34.1463,34.1902,52600.0
2009-05-18 14:00:00,38.91,38.94,38.8,38.8,93300.0,34.1902,34.2166,34.0936,34.0936,93300.0
2009-05-18 14:10:00,38.81,38.84,38.75,38.81,90400.0,34.1024,34.1287,34.0496,34.1024,90400.0
2009-05-18 14:20:00,38.81,38.85,38.75,38.75,49500.0,34.1024,34.1375,34.0496,34.0496,49500.0
2009-05-18 14:30:00,38.76,38.98,38.75,38.98,73800.0,34.0584,34.2517,34.0496,34.2517,73800.0
2009-05-18 14:40:00,38.98,39.2,38.97,39.2,114500.0,34.2517,34.4451,34.2429,34.4451,114500.0
2009-05-18 14:50:00,39.2,39.43,39.2,39.42,173600.0,34.4451,34.6472,34.4451,34.6384,173600.0
2009-05-18 15:00:00,39.41,39.43,39.28,39.34,182300.0,34.6296,34.6472,34.5153,34.5681,182300.0
2009-05-18 15:10:00,39.35,39.36,39.19,39.27,123100.0,34.5769,34.5856,34.4363,34.5066,123100.0
2009-05-18 15:20:00,39.27,39.3,39.1,39.15,143800.0,34.5066,34.5329,34.3572,34.4011,143800.0
2009-05-18 15:30:00,39.15,39.21,39.11,39.17,174400.0,34.4011,34.4538,34.366,34.4187,174400.0
2009-05-18 15:40:00,39.17,39.27,39.11,39.26,181100.0,34.4187,34.5066,34.366,34.4978,181100.0
2009-05-18 15:50:00,39.27,39.33,39.19,39.26,240200.0,34.5066,34.5593,34.4363,34.4978,240200.0
2009-05-19 09:30:00,39.3,39.52,38.95,39.36,117300.0,34.5329,34.7262,34.2254,34.5856,117300.0
2009-05-19 09:40:00,39.39,39.39,38.92,38.99,137400.0,34.612,34.612,34.199,34.2605,137400.0
2009-05-19 09:50:00,38.95,39.19,38.95,39.18,83900.0,34.2254,34.4363,34.2254,34.4275,83900.0
2009-05-19 10:00:00,39.18,39.26,39.05,39.09,75500.0,34.4275,34.4978,34.3132,34.3484,75500.0
2009-05-19 10:10:00,39.1,39.15,39.04,39.1,56200.0,34.3572,34.4011,34.3045,34.3572,56200.0
2009-05-19 10:20:00,39.1,39.18,39.06,39.15,61700.0,34.3572,34.4275,34.322,34.4011,61700.0
2009-05-19 10:30:00,39.16,39.25,39.09,39.18,70800.0,34.4099,34.489,34.3484,34.4275,70800.0
2009-05-19 10:40:00,39.18,39.24,39.02,39.05,67800.0,34.4275,34.4802,34.2869,34.3132,67800.0
2009-05-19 10:50:00,39.05,39.1,38.9,38.91,63300.0,34.3132,34.3572,34.1814,34.1902,63300.0
2009-05-19 11:00:00,38.9,39.04,38.86,38.99,83000.0,34.1814,34.3045,34.1463,34.2605,83000.0
2009-05-19 11:10:00,38.98,39.02,38.94,39.01,45400.0,34.2517,34.2869,34.2166,34.2781,45400.0
2009-05-19 11:20:00,39.02,39.06,38.96,39.06,58900.0,34.2869,34.322,34.2342,34.322,58900.0
2009-05-19 11:30:00,39.06,39.31,39.06,39.27,69000.0,34.322,34.5417,34.322,34.5066,69000.0
2009-05-19 11:40:00,39.27,39.34,39.27,39.33,54000.0,34.5066,34.5681,34.5066,34.5593,54000.0
2009-05-19 11:50:00,39.32,39.38,39.18,39.23,66600.0,34.5505,34.6032,34.4275,34.4714,66600.0
2009-05-19 12:00:00,39.22,39.22,39.12,39.19,54100.0,34.4626,34.4626,34.3748,34.4363,54100.0
2009-05-19 12:10:00,39.19,39.32,39.18,39.32,57900.0,34.4363,34.5505,34.4275,34.5505,57900.0
2009-05-19 12:20:00,39.31,39.33,39.25,39.25,55800.0,34.5417,34.5593,34.489,34.489,55800.0
2009-05-19 12:30:00,39.24,39.25,39.07,39.07,46800.0,34.4802,34.489,34.3308,34.3308,46800.0
2009-05-19 12:40:00,39.08,39.08,38.97,38.97,56600.0,34.3396,34.3396,34.2429,34.2429,56600.0
2009-05-19 12:50:00,38.97,38.98,38.92,38.92,48900.0,34.2429,34.2517,34.199,34.199,48900.0
2009-05-19 13:00:00,38.92,38.96,38.89,38.94,66300.0,34.199,34.2342,34.1727,34.2166,66300.0
2009-05-19 13:10:00,38.94,38.97,38.93,38.95,44700.0,34.2166,34.2429,34.2078,34.2254,44700.0
2009-05-19 13:20:00,38.95,39.01,38.95,38.98,79100.0,34.2254,34.2781,34.2254,34.2517,79100.0
2009-05-19 13:30:00,38.98,39.14,38.98,39.14,49800.0,34.2517,34.3923,34.2517,34.3923,49800.0
2009-05-19 13:40:00,39.14,39.16,39.07,39.1,38300.0,34.3923,34.4099,34.3308,34.3572,38300.0
2009-05-19 13:50:00,39.1,39.12,39.06,39.07,38900.0,34.3572,34.3748,34.322,34.3308,38900.0
2009-05-19 14:00:00,39.07,39.1,39.03,39.1,49600.0,34.3308,34.3572,34.2957,34.3572,49600.0
2009-05-19 14:10:00,39.1,39.1,39.06,39.08,27200.0,34.3572,34.3572,34.322,34.3396,27200.0
2009-05-19 14:20:00,39.09,39.2,39.08,39.2,30300.0,34.3484,34.4451,34.3396,34.4451,30300.0
2009-05-19 14:30:00,39.2,39.25,39.19,39.23,41300.0,34.4451,34.489,34.4363,34.4714,41300.0
2009-05-19 14:40:00,39.24,39.27,39.2,39.26,50600.0,34.4802,34.5066,34.4451,34.4978,50600.0
2009-05-19 14:50:00,39.25,39.26,39.11,39.12,53300.0,34.489,34.4978,34.366,34.3748,53300.0
2009-05-19 15:00:00,39.11,39.2,39.11,39.14,105400.0,34.366,34.4451,34.366,34.3923,105400.0
2009-05-19 15:10:00,39.14,39.14,38.98,39.07,128900.0,34.3923,34.3923,34.2517,34.3308,128900.0
2009-05-19 15:20:00,39.07,39.2,39.07,39.19,66100.0,34.3308,34.4451,34.3308,34.4363,66100.0
2009-05-19 15:30:00,39.2,39.2,39.08,39.08,101100.0,34.4451,34.4451,34.3396,34.3396,101100.0
2009-05-19 15:40:00,39.08,39.12,39.0,39.01,116100.0,34.3396,34.3748,34.2693,34.2781,116100.0
2009-05-19 15:50:00,39.01,39.02,38.85,38.9,257800.0,34.2781,34.2869,34.1375,34.1814,257800.0
2009-05-20 09:30:00,39.15,39.7,38.98,39.5,112600.0,34.4011,34.8844,34.2517,34.7087,112600.0
2009-05-20 09:40:00,39.53,39.63,39.47,39.51,66000.0,34.735,34.8229,34.6823,34.7174,66000.0
2009-05-20 09:50:00,39.5,39.52,39.4,39.44,56900.0,34.7087,34.7262,34.6208,34.6559,56900.0
2009-05-20 10:00:00,39.43,39.52,39.43,39.47,93900.0,34.6472,34.7262,34.6472,34.6823,93900.0
2009-05-20 10:10:00,39.46,39.61,39.44,39.6,161800.0,34.6735,34.8053,34.6559,34.7965,161800.0
2009-05-20 10:20:00,39.61,40.14,39.61,40.09,165500.0,34.8053,35.271,34.8053,35.2271,165500.0
2009-05-20 10:30:00,40.08,40.28,40.01,40.17,166100.0,35.2183,35.394,35.1568,35.2974,166100.0
2009-05-20 10:40:00,40.17,40.17,40.02,40.09,168300.0,35.2974,35.2974,35.1656,35.2271,168300.0
2009-05-20 10:50:00,40.1,40.45,40.08,40.4,100700.0,35.2359,35.5434,35.2183,35.4995,100700.0
2009-05-20 11:00:00,40.41,40.55,40.36,40.47,109600.0,35.5083,35.6313,35.4643,35.561,109600.0
2009-05-20 11:10:00,40.47,40.61,40.46,40.59,123400.0,35.561,35.684,35.5522,35.6664,123400.0
2009-05-20 11:20:00,40.59,40.65,40.54,40.65,111600.0,35.6664,35.7192,35.6225,35.7192,111600.0
2009-05-20 11:30:00,40.65,40.79,40.59,40.6,146600.0,35.7192,35.8422,35.6664,35.6752,146600.0
2009-05-20 11:40:00,40.6,40.7,40.6,40.66,86200.0,35.6752,35.7631,35.6752,35.728,86200.0
2009-05-20 11:50:00,40.65,40.66,40.48,40.48,88500.0,35.7192,35.728,35.5698,35.5698,88500.0
2009-05-20 12:00:00,40.49,40.68,40.49,40.67,82900.0,35.5786,35.7455,35.5786,35.7367,82900.0
2009-05-20 12:10:00,40.67,40.73,40.59,40.72,121000.0,35.7367,35.7895,35.6664,35.7807,121000.0
2009-05-20 12:20:00,40.72,40.73,40.58,40.59,47300.0,35.7807,35.7895,35.6577,35.6664,47300.0
2009-05-20 12:30:00,40.58,40.58,40.47,40.54,81900.0,35.6577,35.6577,35.561,35.6225,81900.0
2009-05-20 12:40:00,40.55,40.55,40.42,40.49,42700.0,35.6313,35.6313,35.5171,35.5786,42700.0
2009-05-20 12:50:00,40.49,40.58,40.48,40.52,39100.0,35.5786,35.6577,35.5698,35.6049,39100.0
2009-05-20 13:00:00,40.51,40.61,40.48,40.61,38500.0,35.5961,35.684,35.5698,35.684,38500.0
2009-05-20 13:10:00,40.61,40.66,40.58,40.64,47300.0,35.684,35.728,35.6577,35.7104,47300.0
2009-05-20 13:20:00,40.65,40.75,40.64,40.72,78400.0,35.7192,35.807,35.7104,35.7807,78400.0
2009-05-20 13:30:00,40.73,40.79,40.71,40.72,67900.0,35.7895,35.8422,35.7719,35.7807,67900.0
2009-05-20 13:40:00,40.71,40.78,40.69,40.72,67100.0,35.7719,35.8334,35.7543,35.7807,67100.0
2009-05-20 13:50:00,40.71,40.73,40.65,40.7,38400.0,35.7719,35.7895,35.7192,35.7631,38400.0
2009-05-20 14:00:00,40.7,40.77,40.56,40.66,96200.0,35.7631,35.8246,35.6401,35.728,96200.0
2009-05-20 14:10:00,40.67,40.81,40.65,40.81,58600.0,35.7367,35.8598,35.7192,35.8598,58600.0
2009-05-20 14:20:00,40.81,40.87,40.76,40.79,50700.0,35.8598,35.9125,35.8158,35.8422,50700.0
2009-05-20 14:30:00,40.79,40.8,40.62,40.64,114600.0,35.8422,35.851,35.6928,35.7104,114600.0
2009-05-20 14:40:00,40.64,40.84,40.63,40.83,104100.0,35.7104,35.8861,35.7016,35.8773,104100.0
2009-05-20 14:50:00,40.83,40.94,40.81,40.9,90700.0,35.8773,35.974,35.8598,35.9388,90700.0
2009-05-20 15:00:00,40.9,40.92,40.86,40.87,185100.0,35.9388,35.9564,35.9037,35.9125,185100.0
2009-05-20 15:10:00,40.86,40.89,40.77,40.8,176900.0,35.9037,35.9301,35.8246,35.851,176900.0
2009-05-20 15:20:00,40.8,40.9,40.79,40.9,151100.0,35.851,35.9388,35.8422,35.9388,151100.0
2009-05-20 15:30:00,40.9,40.91,40.77,40.9,207300.0,35.9388,35.9476,35.8246,35.9388,207300.0
2009-05-20 15:40:00,40.9,40.93,40.81,40.88,336800.0,35.9388,35.9652,35.8598,35.9213,336800.0
2009-05-20 15:50:00,40.89,40.93,40.79,40.81,429000.0,35.9301,35.9652,35.8422,35.8598,429000.0
2009-05-21 09:30:00,40.65,40.74,40.39,40.67,151200.0,35.7192,35.7982,35.4907,35.7367,151200.0
2009-05-21 09:40:00,40.69,40.75,40.54,40.57,68100.0,35.7543,35.807,35.6225,35.6489,68100.0
2009-05-21 09:50:00,40.57,40.67,40.45,40.45,135100.0,35.6489,35.7367,35.5434,35.5434,135100.0
2009-05-21 10:00:00,40.47,40.65,40.44,40.57,121900.0,35.561,35.7192,35.5346,35.6489,121900.0
2009-05-21 10:10:00,40.56,40.57,40.3,40.3,108200.0,35.6401,35.6489,35.4116,35.4116,108200.0
2009-05-21 10:20:00,40.3,40.4,40.0,40.02,82200.0,35.4116,35.4995,35.148,35.1656,82200.0
2009-05-21 10:30:00,40.02,40.16,39.91,40.14,60500.0,35.1656,35.2886,35.0689,35.271,60500.0
2009-05-21 10:40:00,40.14,40.28,40.05,40.19,63400.0,35.271,35.394,35.1919,35.315,63400.0
2009-05-21 10:50:00,40.19,40.22,40.02,40.02,66100.0,35.315,35.3413,35.1656,35.1656,66100.0
2009-05-21 11:00:00,40.02,40.07,39.99,40.0,70400.0,35.1656,35.2095,35.1392,35.148,70400.0
2009-05-21 11:10:00,39.99,40.13,39.98,40.11,65400.0,35.1392,35.2622,35.1304,35.2447,65400.0
2009-05-21 11:20:00,40.1,40.12,40.03,40.03,53200.0,35.2359,35.2535,35.1744,35.1744,53200.0
2009-05-21 11:30:00,40.03,40.09,39.99,40.08,53500.0,35.1744,35.2271,35.1392,35.2183,53500.0
2009-05-21 11:40:00,40.07,40.11,40.05,40.09,39100.0,35.2095,35.2447,35.1919,35.2271,39100.0
2009-05-21 11:50:00,40.09,40.18,40.07,40.17,35800.0,35.2271,35.3062,35.2095,35.2974,35800.0
2009-05-21 12:00:00,40.19,40.22,40.13,40.15,45600.0,35.315,35.3413,35.2622,35.2798,45600.0
2009-05-21 12:10:00,40.17,40.2,40.15,40.17,27000.0,35.2974,35.3238,35.2798,35.2974,27000.0
2009-05-21 12:20:00,40.17,40.17,40.08,40.13,30200.0,35.2974,35.2974,35.2183,35.2622,30200.0
2009-05-21 12:30:00,40.13,40.18,40.09,40.11,43400.0,35.2622,35.3062,35.2271,35.2447,43400.0
2009-05-21 12:40:00,40.12,40.17,40.09,40.17,30800.0,35.2535,35.2974,35.2271,35.2974,30800.0
2009-05-21 12:50:00,40.17,40.23,40.13,40.2,53900.0,35.2974,35.3501,35.2622,35.3238,53900.0
2009-05-21 13:00:00,40.21,40.22,40.11,40.12,46300.0,35.3325,35.3413,35.2447,35.2535,46300.0
2009-05-21 13:10:00,40.13,40.19,40.11,40.11,26000.0,35.2622,35.315,35.2447,35.2447,26000.0
2009-05-21 13:20:00,40.12,40.14,39.82,39.83,249300.0,35.2535,35.271,34.9898,34.9986,249300.0
2009-05-21 13:30:00,39.83,39.98,39.72,39.94,155700.0,34.9986,35.1304,34.902,35.0953,155700.0
2009-05-21 13:40:00,39.94,40.04,39.93,40.04,14500.0,35.0953,35.1832,35.0865,35.1832,14500.0
2009-05-21 13:50:00,40.04,40.04,39.96,39.98,34500.0,35.1832,35.1832,35.1129,35.1304,34500.0
2009-05-21 14:00:00,40.0,40.0,39.82,39.87,63200.0,35.148,35.148,34.9898,35.0338,63200.0
2009-05-21 14:10:00,39.87,39.92,39.86,39.89,38900.0,35.0338,35.0777,35.025,35.0514,38900.0
2009-05-21 14:20:00,39.9,39.91,39.82,39.85,34300.0,35.0601,35.0689,34.9898,35.0162,34300.0
2009-05-21 14:30:00,39.87,39.91,39.84,39.86,33200.0,35.0338,35.0689,35.0074,35.025,33200.0
2009-05-21 14:40:00,39.87,39.89,39.8,39.85,46100.0,35.0338,35.0514,34.9723,35.0162,46100.0
2009-05-21 14:50:00,39.86,39.92,39.82,39.92,34600.0,35.025,35.0777,34.9898,35.0777,34600.0
2009-05-21 15:00:00,39.92,40.03,39.89,39.98,63400.0,35.0777,35.1744,35.0514,35.1304,63400.0
2009-05-21 15:10:00,39.98,40.1,39.95,40.1,36700.0,35.1304,35.2359,35.1041,35.2359,36700.0
2009-05-21 15:20:00,40.11,40.16,40.04,40.12,75600.0,35.2447,35.2886,35.1832,35.2535,75600.0
2009-05-21 15:30:00,40.12,40.21,40.1,40.13,104500.0,35.2535,35.3325,35.2359,35.2622,104500.0
2009-05-21 15:40:00,40.13,40.32,40.12,40.32,258300.0,35.2622,35.4292,35.2535,35.4292,258300.0
2009-05-21 15:50:00,40.31,40.38,40.2,40.32,222500.0,35.4204,35.4819,35.3238,35.4292,222500.0
2009-05-22 09:30:00,40.31,40.66,40.29,40.3,45600.0,35.4204,35.728,35.4028,35.4116,45600.0
2009-05-22 09:40:00,40.3,40.31,40.04,40.2,56900.0,35.4116,35.4204,35.1832,35.3238,56900.0
2009-05-22 09:50:00,40.18,40.3,40.12,40.23,32900.0,35.3062,35.4116,35.2535,35.3501,32900.0
2009-05-22 10:00:00,40.25,40.34,40.24,40.3,44200.0,35.3677,35.4468,35.3589,35.4116,44200.0
2009-05-22 10:10:00,40.3,40.53,40.3,40.53,48800.0,35.4116,35.6137,35.4116,35.6137,48800.0
2009-05-22 10:20:00,40.51,40.63,40.5,40.59,73600.0,35.5961,35.7016,35.5874,35.6664,73600.0
2009-05-22 10:30:00,40.57,40.57,40.4,40.47,38100.0,35.6489,35.6489,35.4995,35.561,38100.0
2009-05-22 10:40:00,40.45,40.66,40.45,40.62,72200.0,35.5434,35.728,35.5434,35.6928,72200.0
2009-05-22 10:50:00,40.62,40.67,40.59,40.64,46300.0,35.6928,35.7367,35.6664,35.7104,46300.0
2009-05-22 11:00:00,40.64,40.64,40.49,40.62,33000.0,35.7104,35.7104,35.5786,35.6928,33000.0
2009-05-22 11:10:00,40.63,40.7,40.59,40.67,36400.0,35.7016,35.7631,35.6664,35.7367,36400.0
2009-05-22 11:20:00,40.67,40.7,40.64,40.68,26800.0,35.7367,35.7631,35.7104,35.7455,26800.0
2009-05-22 11:30:00,40.69,40.69,40.63,40.65,28600.0,35.7543,35.7543,35.7016,35.7192,28600.0
2009-05-22 11:40:00,40.66,40.85,40.65,40.8,51100.0,35.728,35.8949,35.7192,35.851,51100.0
2009-05-22 11:50:00,40.81,40.95,40.78,40.95,60900.0,35.8598,35.9828,35.8334,35.9828,60900.0
2009-05-22 12:00:00,40.94,40.99,40.85,40.96,72900.0,35.974,36.0179,35.8949,35.9916,72900.0
2009-05-22 12:10:00,40.97,40.98,40.92,40.95,56500.0,36.0004,36.0091,35.9564,35.9828,56500.0
2009-05-22 12:20:00,40.94,40.94,40.74,40.74,50700.0,35.974,35.974,35.7982,35.7982,50700.0
2009-05-22 12:30:00,40.74,40.95,40.73,40.93,42200.0,35.7982,35.9828,35.7895,35.9652,42200.0
2009-05-22 12:40:00,40.94,40.97,40.92,40.95,27600.0,35.974,36.0004,35.9564,35.9828,27600.0
2009-05-22 12:50:00,40.95,41.0,40.93,40.99,34600.0,35.9828,36.0267,35.9652,36.0179,34600.0
2009-05-22 13:00:00,40.98,41.03,40.97,41.0,55000.0,36.0091,36.0531,36.0004,36.0267,55000.0
2009-05-22 13:10:00,41.01,41.03,40.98,41.0,51600.0,36.0355,36.0531,36.0091,36.0267,51600.0
2009-05-22 13:20:00,41.0,41.09,40.97,40.97,50100.0,36.0267,36.1058,36.0004,36.0004,50100.0
2009-05-22 13:30:00,40.97,40.97,40.87,40.91,44600.0,36.0004,36.0004,35.9125,35.9476,44600.0
2009-05-22 13:40:00,40.92,40.93,40.9,40.92,22400.0,35.9564,35.9652,35.9388,35.9564,22400.0
2009-05-22 13:50:00,40.93,40.93,40.92,40.93,22900.0,35.9652,35.9652,35.9564,35.9652,22900.0
2009-05-22 14:00:00,40.92,41.01,40.92,41.0,39600.0,35.9564,36.0355,35.9564,36.0267,39600.0
2009-05-22 14:10:00,41.01,41.06,41.0,41.05,55100.0,36.0355,36.0794,36.0267,36.0706,55100.0
2009-05-22 14:20:00,41.05,41.08,41.04,41.06,49200.0,36.0706,36.097,36.0619,36.0794,49200.0
2009-05-22 14:30:00,41.05,41.06,41.01,41.06,37600.0,36.0706,36.0794,36.0355,36.0794,37600.0
2009-05-22 14:40:00,41.05,41.08,41.05,41.05,61700.0,36.0706,36.097,36.0706,36.0706,61700.0
2009-05-22 14:50:00,41.05,41.13,41.02,41.13,45500.0,36.0706,36.1409,36.0443,36.1409,45500.0
2009-05-22 15:00:00,41.12,41.13,41.04,41.06,48700.0,36.1322,36.1409,36.0619,36.0794,48700.0
2009-05-22 15:10:00,41.07,41.11,40.98,40.99,66300.0,36.0882,36.1234,36.0091,36.0179,66300.0
2009-05-22 15:20:00,40.99,41.0,40.93,40.96,71200.0,36.0179,36.0267,35.9652,35.9916,71200.0
2009-05-22 15:30:00,40.95,40.98,40.93,40.97,69100.0,35.9828,36.0091,35.9652,36.0004,69100.0
2009-05-22 15:40:00,40.97,41.0,40.79,40.82,125900.0,36.0004,36.0267,35.8422,35.8685,125900.0
2009-05-22 15:50:00,40.82,40.99,40.82,40.89,337500.0,35.8685,36.0179,35.8685,35.9301,337500.0
2009-05-26 09:30:00,40.53,40.67,39.37,39.7,248400.0,35.6137,35.7367,34.5944,34.8844,248400.0
2009-05-26 09:40:00,39.7,40.07,39.65,39.78,192600.0,34.8844,35.2095,34.8405,34.9547,192600.0
2009-05-26 09:50:00,39.79,40.13,39.78,40.11,148700.0,34.9635,35.2622,34.9547,35.2447,148700.0
2009-05-26 10:00:00,40.12,40.58,40.11,40.56,134600.0,35.2535,35.6577,35.2447,35.6401,134600.0
2009-05-26 10:10:00,40.58,40.88,40.58,40.6,110000.0,35.6577,35.9213,35.6577,35.6752,110000.0
2009-05-26 10:20:00,40.6,40.63,40.42,40.51,133900.0,35.6752,35.7016,35.5171,35.5961,133900.0
2009-05-26 10:30:00,40.51,40.81,40.5,40.72,135100.0,35.5961,35.8598,35.5874,35.7807,135100.0
2009-05-26 10:40:00,40.73,40.79,40.47,40.47,124700.0,35.7895,35.8422,35.561,35.561,124700.0
2009-05-26 10:50:00,40.47,40.47,40.28,40.35,163900.0,35.561,35.561,35.394,35.4556,163900.0
2009-05-26 11:00:00,40.35,40.42,40.09,40.12,164500.0,35.4556,35.5171,35.2271,35.2535,164500.0
2009-05-26 11:10:00,40.13,40.32,40.12,40.25,105100.0,35.2622,35.4292,35.2535,35.3677,105100.0
2009-05-26 11:20:00,40.26,40.31,40.21,40.26,57600.0,35.3765,35.4204,35.3325,35.3765,57600.0
2009-05-26 11:30:00,40.27,40.28,40.23,40.28,38900.0,35.3853,35.394,35.3501,35.394,38900.0
2009-05-26 11:40:00,40.28,40.42,40.26,40.42,89100.0,35.394,35.5171,35.3765,35.5171,89100.0
2009-05-26 11:50:00,40.41,40.5,40.37,40.47,64500.0,35.5083,35.5874,35.4731,35.561,64500.0
2009-05-26 12:00:00,40.46,40.56,40.46,40.49,68800.0,35.5522,35.6401,35.5522,35.5786,68800.0
2009-05-26 12:10:00,40.49,40.58,40.49,40.55,57000.0,35.5786,35.6577,35.5786,35.6313,57000.0
2009-05-26 12:20:00,40.55,40.57,40.35,40.38,73300.0,35.6313,35.6489,35.4556,35.4819,73300.0
2009-05-26 12:30:00,40.36,40.55,40.36,40.54,61700.0,35.4643,35.6313,35.4643,35.6225,61700.0
2009-05-26 12:40:00,40.54,40.65,40.51,40.65,55400.0,35.6225,35.7192,35.5961,35.7192,55400.0
2009-05-26 12:50:00,40.65,40.76,40.62,40.75,76900.0,35.7192,35.8158,35.6928,35.807,76900.0
2009-05-26 13:00:00,40.76,40.93,40.75,40.88,78900.0,35.8158,35.9652,35.807,35.9213,78900.0
2009-05-26 13:10:00,40.87,40.93,40.81,40.92,66000.0,35.9125,35.9652,35.8598,35.9564,66000.0
2009-05-26 13:20:00,40.92,40.92,40.74,40.76,68900.0,35.9564,35.9564,35.7982,35.8158,68900.0
2009-05-26 13:30:00,40.77,40.78,40.55,40.62,89000.0,35.8246,35.8334,35.6313,35.6928,89000.0
2009-05-26 13:40:00,40.61,40.68,40.6,40.61,55700.0,35.684,35.7455,35.6752,35.684,55700.0
2009-05-26 13:50:00,40.61,40.61,40.54,40.57,42000.0,35.684,35.684,35.6225,35.6489,42000.0
2009-05-26 14:00:00,40.58,40.75,40.57,40.72,62200.0,35.6577,35.807,35.6489,35.7807,62200.0
2009-05-26 14:10:00,40.71,40.79,40.69,40.77,54200.0,35.7719,35.8422,35.7543,35.8246,54200.0
2009-05-26 14:20:00,40.77,40.77,40.58,40.62,61400.0,35.8246,35.8246,35.6577,35.6928,61400.0
2009-05-26 14:30:00,40.62,40.68,40.59,40.6,51100.0,35.6928,35.7455,35.6664,35.6752,51100.0
2009-05-26 14:40:00,40.6,40.69,40.58,40.62,60200.0,35.6752,35.7543,35.6577,35.6928,60200.0
2009-05-26 14:50:00,40.62,40.62,40.48,40.49,67100.0,35.6928,35.6928,35.5698,35.5786,67100.0
2009-05-26 15:00:00,40.48,40.55,40.44,40.52,82000.0,35.5698,35.6313,35.5346,35.6049,82000.0
2009-05-26 15:10:00,40.51,40.58,40.33,40.43,82700.0,35.5961,35.6577,35.438,35.5259,82700.0
2009-05-26 15:20:00,40.43,40.46,40.36,40.4,75000.0,35.5259,35.5522,35.4643,35.4995,75000.0
2009-05-26 15:30:00,40.39,40.51,40.32,40.44,128100.0,35.4907,35.5961,35.4292,35.5346,128100.0
2009-05-26 15:40:00,40.43,40.44,40.19,40.23,189600.0,35.5259,35.5346,35.315,35.3501,189600.0
2009-05-26 15:50:00,40.23,40.48,40.23,40.46,235700.0,35.3501,35.5698,35.3501,35.5522,235700.0
2009-05-27 09:30:00,40.51,40.76,40.41,40.66,76100.0,35.5961,35.8158,35.5083,35.728,76100.0
2009-05-27 09:40:00,40.66,40.92,40.57,40.89,65000.0,35.728,35.9564,35.6489,35.9301,65000.0
2009-05-27 09:50:00,40.89,40.96,40.81,40.94,75400.0,35.9301,35.9916,35.8598,35.974,75400.0
2009-05-27 10:00:00,40.95,41.0,40.71,40.71,104700.0,35.9828,36.0267,35.7719,35.7719,104700.0
2009-05-27 10:10:00,40.7,40.81,40.68,40.77,95300.0,35.7631,35.8598,35.7455,35.8246,95300.0
2009-05-27 10:20:00,40.77,40.84,40.68,40.7,89000.0,35.8246,35.8861,35.7455,35.7631,89000.0
2009-05-27 10:30:00,40.72,40.8,40.67,40.78,52700.0,35.7807,35.851,35.7367,35.8334,52700.0
2009-05-27 10:40:00,40.78,40.84,40.59,40.69,58000.0,35.8334,35.8861,35.6664,35.7543,58000.0
2009-05-27 10:50:00,40.7,40.79,40.65,40.79,32700.0,35.7631,35.8422,35.7192,35.8422,32700.0
2009-05-27 11:00:00,40.8,40.87,40.66,40.72,63100.0,35.851,35.9125,35.728,35.7807,63100.0
2009-05-27 11:10:00,40.72,40.95,40.72,40.85,74700.0,35.7807,35.9828,35.7807,35.8949,74700.0
2009-05-27 11:20:00,40.84,40.85,40.71,40.77,37300.0,35.8861,35.8949,35.7719,35.8246,37300.0
2009-05-27 11:30:00,40.77,40.88,40.73,40.83,39900.0,35.8246,35.9213,35.7895,35.8773,39900.0
2009-05-27 11:40:00,40.82,40.83,40.68,40.78,42000.0,35.8685,35.8773,35.7455,35.8334,42000.0
2009-05-27 11:50:00,40.79,40.83,40.65,40.65,68000.0,35.8422,35.8773,35.7192,35.7192,68000.0
2009-05-27 12:00:00,40.65,40.85,40.63,40.84,65500.0,35.7192,35.8949,35.7016,35.8861,65500.0
2009-05-27 12:10:00,40.85,40.9,40.81,40.82,36400.0,35.8949,35.9388,35.8598,35.8685,36400.0
2009-05-27 12:20:00,40.81,40.84,40.77,40.82,33300.0,35.8598,35.8861,35.8246,35.8685,33300.0
2009-05-27 12:30:00,40.82,40.83,40.71,40.74,28200.0,35.8685,35.8773,35.7719,35.7982,28200.0
2009-05-27 12:40:00,40.72,40.75,40.66,40.7,36100.0,35.7807,35.807,35.728,35.7631,36100.0
2009-05-27 12:50:00,40.71,40.79,40.71,40.78,27100.0,35.7719,35.8422,35.7719,35.8334,27100.0
2009-05-27 13:00:00,40.78,40.85,40.78,40.8,66800.0,35.8334,35.8949,35.8334,35.851,66800.0
2009-05-27 13:10:00,40.81,40.85,40.72,40.83,31000.0,35.8598,35.8949,35.7807,35.8773,31000.0
2009-05-27 13:20:00,40.83,40.88,40.8,40.84,42800.0,35.8773,35.9213,35.851,35.8861,42800.0
2009-05-27 13:30:00,40.84,40.85,40.69,40.7,59600.0,35.8861,35.8949,35.7543,35.7631,59600.0
2009-05-27 13:40:00,40.7,40.73,40.61,40.61,40100.0,35.7631,35.7895,35.684,35.684,40100.0
2009-05-27 13:50:00,40.62,40.62,40.39,40.39,89400.0,35.6928,35.6928,35.4907,35.4907,89400.0
2009-05-27 14:00:00,40.39,40.44,40.36,40.42,81700.0,35.4907,35.5346,35.4643,35.5171,81700.0
2009-05-27 14:10:00,40.43,40.52,40.41,40.48,37500.0,35.5259,35.6049,35.5083,35.5698,37500.0
2009-05-27 14:20:00,40.49,40.58,40.43,40.57,37500.0,35.5786,35.6577,35.5259,35.6489,37500.0
2009-05-27 14:30:00,40.57,40.63,40.55,40.62,46100.0,35.6489,35.7016,35.6313,35.6928,46100.0
2009-05-27 14:40:00,40.62,40.65,40.59,40.6,41800.0,35.6928,35.7192,35.6664,35.6752,41800.0
2009-05-27 14:50:00,40.6,40.69,40.56,40.61,74700.0,35.6752,35.7543,35.6401,35.684,74700.0
2009-05-27 15:00:00,40.61,40.75,40.57,40.69,86400.0,35.684,35.807,35.6489,35.7543,86400.0
2009-05-27 15:10:00,40.69,40.69,40.54,40.6,67000.0,35.7543,35.7543,35.6225,35.6752,67000.0
2009-05-27 15:20:00,40.59,40.6,40.28,40.31,79500.0,35.6664,35.6752,35.394,35.4204,79500.0
2009-05-27 15:30:00,40.32,40.41,40.3,40.34,119000.0,35.4292,35.5083,35.4116,35.4468,119000.0
2009-05-27 15:40:00,40.34,40.44,40.31,40.37,122600.0,35.4468,35.5346,35.4204,35.4731,122600.0
2009-05-27 15:50:00,40.37,40.4,40.27,40.29,168000.0,35.4731,35.4995,35.3853,35.4028,168000.0
2009-05-28 09:30:00,40.46,40.96,40.46,40.76,74900.0,35.5522,35.9916,35.5522,35.8158,74900.0
2009-05-28 09:40:00,40.76,40.86,40.68,40.77,41300.0,35.8158,35.9037,35.7455,35.8246,41300.0
2009-05-28 09:50:00,40.78,40.81,40.61,40.61,54500.0,35.8334,35.8598,35.684,35.684,54500.0
2009-05-28 10:00:00,40.61,40.61,40.33,40.36,50200.0,35.684,35.684,35.438,35.4643,50200.0
2009-05-28 10:10:00,40.37,40.37,40.05,40.1,67500.0,35.4731,35.4731,35.1919,35.2359,67500.0
2009-05-28 10:20:00,40.1,40.26,40.03,40.26,58800.0,35.2359,35.3765,35.1744,35.3765,58800.0
2009-05-28 10:30:00,40.26,40.28,40.17,40.25,53800.0,35.3765,35.394,35.2974,35.3677,53800.0
2009-05-28 10:40:00,40.25,40.46,40.24,40.43,34300.0,35.3677,35.5522,35.3589,35.5259,34300.0
2009-05-28 10:50:00,40.41,40.41,40.21,40.37,51800.0,35.5083,35.5083,35.3325,35.4731,51800.0
2009-05-28 11:00:00,40.37,40.47,40.3,40.47,33200.0,35.4731,35.561,35.4116,35.561,33200.0
2009-05-28 11:10:00,40.47,40.51,40.44,40.5,33200.0,35.561,35.5961,35.5346,35.5874,33200.0
2009-05-28 11:20:00,40.51,40.54,40.44,40.48,25400.0,35.5961,35.6225,35.5346,35.5698,25400.0
2009-05-28 11:30:00,40.47,40.53,40.4,40.4,28500.0,35.561,35.6137,35.4995,35.4995,28500.0
2009-05-28 11:40:00,40.4,40.69,40.37,40.69,31000.0,35.4995,35.7543,35.4731,35.7543,31000.0
2009-05-28 11:50:00,40.69,40.7,40.53,40.56,44800.0,35.7543,35.7631,35.6137,35.6401,44800.0
2009-05-28 12:00:00,40.55,40.6,40.52,40.52,22100.0,35.6313,35.6752,35.6049,35.6049,22100.0
2009-05-28 12:10:00,40.52,40.57,40.46,40.49,21400.0,35.6049,35.6489,35.5522,35.5786,21400.0
2009-05-28 12:20:00,40.49,40.54,40.46,40.46,20600.0,35.5786,35.6225,35.5522,35.5522,20600.0
2009-05-28 12:30:00,40.45,40.5,40.42,40.45,15400.0,35.5434,35.5874,35.5171,35.5434,15400.0
2009-05-28 12:40:00,40.45,40.46,40.35,40.39,17400.0,35.5434,35.5522,35.4556,35.4907,17400.0
2009-05-28 12:50:00,40.38,40.44,40.36,40.37,22200.0,35.4819,35.5346,35.4643,35.4731,22200.0
2009-05-28 13:00:00,40.36,40.46,40.29,40.4,86800.0,35.4643,35.5522,35.4028,35.4995,86800.0
2009-05-28 13:10:00,40.39,40.91,40.39,40.87,71400.0,35.4907,35.9476,35.4907,35.9125,71400.0
2009-05-28 13:20:00,40.87,40.9,40.75,40.75,34200.0,35.9125,35.9388,35.807,35.807,34200.0
2009-05-28 13:30:00,40.76,40.83,40.71,40.81,28800.0,35.8158,35.8773,35.7719,35.8598,28800.0
2009-05-28 13:40:00,40.82,40.83,40.66,40.7,37200.0,35.8685,35.8773,35.728,35.7631,37200.0
2009-05-28 13:50:00,40.69,40.69,40.46,40.61,39200.0,35.7543,35.7543,35.5522,35.684,39200.0
2009-05-28 14:00:00,40.62,40.69,40.58,40.66,27300.0,35.6928,35.7543,35.6577,35.728,27300.0
2009-05-28 14:10:00,40.65,40.68,40.5,40.6,47200.0,35.7192,35.7455,35.5874,35.6752,47200.0
2009-05-28 14:20:00,40.6,40.74,40.59,40.66,42000.0,35.6752,35.7982,35.6664,35.728,42000.0
2009-05-28 14:30:00,40.67,40.8,40.66,40.66,43600.0,35.7367,35.851,35.728,35.728,43600.0
2009-05-28 14:40:00,40.67,40.76,40.56,40.7,50600.0,35.7367,35.8158,35.6401,35.7631,50600.0
2009-05-28 14:50:00,40.69,40.7,40.56,40.64,63900.0,35.7543,35.7631,35.6401,35.7104,63900.0
2009-05-28 15:00:00,40.64,40.66,40.54,40.54,56000.0,35.7104,35.728,35.6225,35.6225,56000.0
2009-05-28 15:10:00,40.54,40.65,40.47,40.58,92100.0,35.6225,35.7192,35.561,35.6577,92100.0
2009-05-28 15:20:00,40.59,40.6,40.49,40.6,74200.0,35.6664,35.6752,35.5786,35.6752,74200.0
2009-05-28 15:30:00,40.61,40.61,40.4,40.49,103500.0,35.684,35.684,35.4995,35.5786,103500.0
2009-05-28 15:40:00,40.5,40.58,40.44,40.46,125500.0,35.5874,35.6577,35.5346,35.5522,125500.0
2009-05-28 15:50:00,40.46,40.54,40.34,40.49,214700.0,35.5522,35.6225,35.4468,35.5786,214700.0
2009-05-29 09:30:00,40.56,40.95,40.56,40.73,75200.0,35.6401,35.9828,35.6401,35.7895,75200.0
2009-05-29 09:40:00,40.74,40.74,40.42,40.42,49300.0,35.7982,35.7982,35.5171,35.5171,49300.0
2009-05-29 09:50:00,40.42,40.65,40.41,40.6,24300.0,35.5171,35.7192,35.5083,35.6752,24300.0
2009-05-29 10:00:00,40.61,40.85,40.61,40.8,38700.0,35.684,35.8949,35.684,35.851,38700.0
2009-05-29 10:10:00,40.8,40.97,40.74,40.94,48700.0,35.851,36.0004,35.7982,35.974,48700.0
2009-05-29 10:20:00,40.95,40.99,40.86,40.9,29100.0,35.9828,36.0179,35.9037,35.9388,29100.0
2009-05-29 10:30:00,40.89,40.97,40.89,40.97,25000.0,35.9301,36.0004,35.9301,36.0004,25000.0
2009-05-29 10:40:00,40.97,40.99,40.79,40.89,27800.0,36.0004,36.0179,35.8422,35.9301,27800.0
2009-05-29 10:50:00,40.89,41.09,40.89,41.05,43400.0,35.9301,36.1058,35.9301,36.0706,43400.0
2009-05-29 11:00:00,41.05,41.12,40.99,41.04,33800.0,36.0706,36.1322,36.0179,36.0619,33800.0
2009-05-29 11:10:00,41.04,41.15,40.94,41.13,42300.0,36.0619,36.1585,35.974,36.1409,42300.0
2009-05-29 11:20:00,41.13,41.27,41.01,41.01,56800.0,36.1409,36.264,36.0355,36.0355,56800.0
2009-05-29 11:30:00,41.01,41.21,41.0,41.02,57100.0,36.0355,36.2112,36.0267,36.0443,57100.0
2009-05-29 11:40:00,41.02,41.08,40.95,41.04,54100.0,36.0443,36.097,35.9828,36.0619,54100.0
2009-05-29 11:50:00,41.03,41.06,40.88,40.92,30200.0,36.0531,36.0794,35.9213,35.9564,30200.0
2009-05-29 12:00:00,40.92,41.0,40.92,40.99,13400.0,35.9564,36.0267,35.9564,36.0179,13400.0
2009-05-29 12:10:00,40.99,41.03,40.94,40.94,28700.0,36.0179,36.0531,35.974,35.974,28700.0
2009-05-29 12:20:00,40.93,40.97,40.9,40.9,24900.0,35.9652,36.0004,35.9388,35.9388,24900.0
2009-05-29 12:30:00,40.9,40.92,40.83,40.83,23600.0,35.9388,35.9564,35.8773,35.8773,23600.0
2009-05-29 12:40:00,40.86,40.96,40.81,40.9,51600.0,35.9037,35.9916,35.8598,35.9388,51600.0
2009-05-29 12:50:00,40.89,40.97,40.85,40.96,23400.0,35.9301,36.0004,35.8949,35.9916,23400.0
2009-05-29 13:00:00,40.96,41.1,40.96,41.07,22000.0,35.9916,36.1146,35.9916,36.0882,22000.0
2009-05-29 13:10:00,41.07,41.09,40.96,41.0,80100.0,36.0882,36.1058,35.9916,36.0267,80100.0
2009-05-29 13:20:00,41.0,41.05,40.98,41.04,16900.0,36.0267,36.0706,36.0091,36.0619,16900.0
2009-05-29 13:30:00,41.05,41.13,41.04,41.04,39100.0,36.0706,36.1409,36.0619,36.0619,39100.0
2009-05-29 13:40:00,41.04,41.04,40.95,40.95,16300.0,36.0619,36.0619,35.9828,35.9828,16300.0
2009-05-29 13:50:00,40.95,41.01,40.92,41.0,27300.0,35.9828,36.0355,35.9564,36.0267,27300.0
2009-05-29 14:00:00,41.0,41.05,40.99,41.03,38500.0,36.0267,36.0706,36.0179,36.0531,38500.0
2009-05-29 14:10:00,41.03,41.08,41.01,41.06,33300.0,36.0531,36.097,36.0355,36.0794,33300.0
2009-05-29 14:20:00,41.05,41.07,41.03,41.03,43800.0,36.0706,36.0882,36.0531,36.0531,43800.0
2009-05-29 14:30:00,41.03,41.04,40.97,40.97,32400.0,36.0531,36.0619,36.0004,36.0004,32400.0
2009-05-29 14:40:00,40.97,40.98,40.9,40.94,38400.0,36.0004,36.0091,35.9388,35.974,38400.0
2009-05-29 14:50:00,40.93,40.94,40.79,40.92,34900.0,35.9652,35.974,35.8422,35.9564,34900.0
2009-05-29 15:00:00,40.91,40.94,40.86,40.9,43500.0,35.9476,35.974,35.9037,35.9388,43500.0
2009-05-29 15:10:00,40.91,40.91,40.83,40.9,39800.0,35.9476,35.9476,35.8773,35.9388,39800.0
2009-05-29 15:20:00,40.9,40.91,40.77,40.87,53400.0,35.9388,35.9476,35.8246,35.9125,53400.0
2009-05-29 15:30:00,40.87,40.89,40.75,40.86,79800.0,35.9125,35.9301,35.807,35.9037,79800.0
2009-05-29 15:40:00,40.86,41.04,40.85,40.94,108200.0,35.9037,36.0619,35.8949,35.974,108200.0
2009-05-29 15:50:00,40.93,41.22,40.91,41.15,210200.0,35.9652,36.22,35.9476,36.1585,210200.0
2009-06-01 09:30:00,41.42,41.67,41.0,41.33,121700.0,36.3958,36.6154,36.0267,36.3167,121700.0
2009-06-01 09:40:00,41.32,41.73,41.32,41.65,100600.0,36.3079,36.6682,36.3079,36.5979,100600.0
2009-06-01 09:50:00,41.65,41.78,41.53,41.54,114300.0,36.5979,36.7121,36.4924,36.5012,114300.0
2009-06-01 10:00:00,41.55,41.64,41.48,41.54,139900.0,36.51,36.5891,36.4485,36.5012,139900.0
2009-06-01 10:10:00,41.54,41.68,41.54,41.68,63500.0,36.5012,36.6242,36.5012,36.6242,63500.0
2009-06-01 10:20:00,41.67,41.73,41.66,41.7,54500.0,36.6154,36.6682,36.6067,36.6418,54500.0
2009-06-01 10:30:00,41.7,41.7,41.6,41.63,159000.0,36.6418,36.6418,36.5539,36.5803,159000.0
2009-06-01 10:40:00,41.63,41.64,41.58,41.63,50600.0,36.5803,36.5891,36.5364,36.5803,50600.0
2009-06-01 10:50:00,41.63,41.9,41.61,41.89,73700.0,36.5803,36.8175,36.5627,36.8088,73700.0
2009-06-01 11:00:00,41.9,41.9,41.62,41.63,67100.0,36.8175,36.8175,36.5715,36.5803,67100.0
2009-06-01 11:10:00,41.63,41.66,41.58,41.63,38100.0,36.5803,36.6067,36.5364,36.5803,38100.0
2009-06-01 11:20:00,41.62,41.66,41.61,41.63,38600.0,36.5715,36.6067,36.5627,36.5803,38600.0
2009-06-01 11:30:00,41.63,41.63,41.55,41.56,48000.0,36.5803,36.5803,36.51,36.5188,48000.0
2009-06-01 11:40:00,41.56,41.62,41.55,41.62,28500.0,36.5188,36.5715,36.51,36.5715,28500.0
2009-06-01 11:50:00,41.62,41.67,41.61,41.65,57900.0,36.5715,36.6154,36.5627,36.5979,57900.0
2009-06-01 12:00:00,41.66,41.68,41.64,41.66,32500.0,36.6067,36.6242,36.5891,36.6067,32500.0
2009-06-01 12:10:00,41.66,41.66,41.53,41.58,79600.0,36.6067,36.6067,36.4924,36.5364,79600.0
2009-06-01 12:20:00,41.58,41.74,41.54,41.72,109700.0,36.5364,36.6769,36.5012,36.6594,109700.0
2009-06-01 12:30:00,41.73,41.73,41.65,41.65,43500.0,36.6682,36.6682,36.5979,36.5979,43500.0
2009-06-01 12:40:00,41.65,41.68,41.64,41.67,29700.0,36.5979,36.6242,36.5891,36.6154,29700.0
2009-06-01 12:50:00,41.68,41.69,41.61,41.63,48400.0,36.6242,36.633,36.5627,36.5803,48400.0
2009-06-01 13:00:00,41.63,41.64,41.52,41.56,78200.0,36.5803,36.5891,36.4836,36.5188,78200.0
2009-06-01 13:10:00,41.55,41.55,41.5,41.52,38000.0,36.51,36.51,36.4661,36.4836,38000.0
2009-06-01 13:20:00,41.52,41.55,41.51,41.52,28900.0,36.4836,36.51,36.4748,36.4836,28900.0
2009-06-01 13:30:00,41.52,41.61,41.5,41.58,51500.0,36.4836,36.5627,36.4661,36.5364,51500.0
2009-06-01 13:40:00,41.58,41.62,41.53,41.59,38000.0,36.5364,36.5715,36.4924,36.5451,38000.0
2009-06-01 13:50:00,41.59,41.64,41.55,41.62,34900.0,36.5451,36.5891,36.51,36.5715,34900.0
2009-06-01 14:00:00,41.63,41.7,41.6,41.61,55700.0,36.5803,36.6418,36.5539,36.5627,55700.0
2009-06-01 14:10:00,41.61,41.64,41.59,41.61,44300.0,36.5627,36.5891,36.5451,36.5627,44300.0
2009-06-01 14:20:00,41.62,41.65,41.6,41.61,48400.0,36.5715,36.5979,36.5539,36.5627,48400.0
2009-06-01 14:30:00,41.61,41.71,41.59,41.7,88300.0,36.5627,36.6506,36.5451,36.6418,88300.0
2009-06-01 14:40:00,41.7,41.77,41.67,41.7,68100.0,36.6418,36.7033,36.6154,36.6418,68100.0
2009-06-01 14:50:00,41.68,41.72,41.67,41.71,40300.0,36.6242,36.6594,36.6154,36.6506,40300.0
2009-06-01 15:00:00,41.7,41.71,41.63,41.65,52600.0,36.6418,36.6506,36.5803,36.5979,52600.0
2009-06-01 15:10:00,41.66,41.68,41.61,41.67,71700.0,36.6067,36.6242,36.5627,36.6154,71700.0
2009-06-01 15:20:00,41.66,41.83,41.66,41.82,64900.0,36.6067,36.756,36.6067,36.7472,64900.0
2009-06-01 15:30:00,41.83,41.84,41.71,41.78,126800.0,36.756,36.7648,36.6506,36.7121,126800.0
2009-06-01 15:40:00,41.78,41.91,41.76,41.85,226000.0,36.7121,36.8263,36.6945,36.7736,226000.0
2009-06-01 15:50:00,41.85,41.96,41.74,41.82,294000.0,36.7736,36.8703,36.6769,36.7472,294000.0
2009-06-02 09:30:00,41.87,41.94,41.35,41.39,170200.0,36.7912,36.8527,36.3343,36.3694,170200.0
2009-06-02 09:40:00,41.39,41.8,40.65,41.25,402200.0,36.3694,36.7297,35.7192,36.2464,402200.0
2009-06-02 09:50:00,41.28,41.58,41.05,41.57,176200.0,36.2727,36.5364,36.0706,36.5276,176200.0
2009-06-02 10:00:00,41.58,41.76,41.23,41.57,139800.0,36.5364,36.6945,36.2288,36.5276,139800.0
2009-06-02 10:10:00,41.58,41.67,41.41,41.6,80400.0,36.5364,36.6154,36.387,36.5539,80400.0
2009-06-02 10:20:00,41.6,41.71,41.4,41.41,125700.0,36.5539,36.6506,36.3782,36.387,125700.0
2009-06-02 10:30:00,41.42,41.59,41.4,41.59,79700.0,36.3958,36.5451,36.3782,36.5451,79700.0
2009-06-02 10:40:00,41.58,41.82,41.53,41.76,132600.0,36.5364,36.7472,36.4924,36.6945,132600.0
2009-06-02 10:50:00,41.76,41.76,41.47,41.57,68000.0,36.6945,36.6945,36.4397,36.5276,68000.0
2009-06-02 11:00:00,41.58,41.68,41.52,41.54,81500.0,36.5364,36.6242,36.4836,36.5012,81500.0
2009-06-02 11:10:00,41.53,41.57,41.45,41.53,69900.0,36.4924,36.5276,36.4221,36.4924,69900.0
2009-06-02 11:20:00,41.52,41.56,41.46,41.47,91100.0,36.4836,36.5188,36.4309,36.4397,91100.0
2009-06-02 11:30:00,41.48,41.49,41.25,41.46,111800.0,36.4485,36.4573,36.2464,36.4309,111800.0
2009-06-02 11:40:00,41.45,41.55,41.42,41.47,41100.0,36.4221,36.51,36.3958,36.4397,41100.0
2009-06-02 11:50:00,41.47,41.52,41.46,41.49,54300.0,36.4397,36.4836,36.4309,36.4573,54300.0
2009-06-02 12:00:00,41.49,41.51,41.4,41.4,84800.0,36.4573,36.4748,36.3782,36.3782,84800.0
2009-06-02 12:10:00,41.4,41.4,41.34,41.36,44300.0,36.3782,36.3782,36.3255,36.343,44300.0
2009-06-02 12:20:00,41.36,41.36,41.23,41.25,80700.0,36.343,36.343,36.2288,36.2464,80700.0
2009-06-02 12:30:00,41.25,41.46,41.23,41.46,43800.0,36.2464,36.4309,36.2288,36.4309,43800.0
2009-06-02 12:40:00,41.46,41.46,41.24,41.26,52100.0,36.4309,36.4309,36.2376,36.2552,52100.0
2009-06-02 12:50:00,41.26,41.44,41.25,41.4,66800.0,36.2552,36.4133,36.2464,36.3782,66800.0
2009-06-02 13:00:00,41.4,41.4,41.33,41.33,57600.0,36.3782,36.3782,36.3167,36.3167,57600.0
2009-06-02 13:10:00,41.33,41.45,41.32,41.44,55800.0,36.3167,36.4221,36.3079,36.4133,55800.0
2009-06-02 13:20:00,41.44,41.58,41.44,41.52,34800.0,36.4133,36.5364,36.4133,36.4836,34800.0
2009-06-02 13:30:00,41.52,41.58,41.5,41.55,42900.0,36.4836,36.5364,36.4661,36.51,42900.0
2009-06-02 13:40:00,41.55,41.57,41.48,41.5,49300.0,36.51,36.5276,36.4485,36.4661,49300.0
2009-06-02 13:50:00,41.5,41.55,41.49,41.54,41300.0,36.4661,36.51,36.4573,36.5012,41300.0
2009-06-02 14:00:00,41.54,41.54,41.43,41.48,88900.0,36.5012,36.5012,36.4046,36.4485,88900.0
2009-06-02 14:10:00,41.48,41.55,41.47,41.53,59900.0,36.4485,36.51,36.4397,36.4924,59900.0
2009-06-02 14:20:00,41.53,41.57,41.38,41.45,138400.0,36.4924,36.5276,36.3606,36.4221,138400.0
2009-06-02 14:30:00,41.44,41.5,41.44,41.47,115800.0,36.4133,36.4661,36.4133,36.4397,115800.0
2009-06-02 14:40:00,41.46,41.5,41.4,41.46,361200.0,36.4309,36.4661,36.3782,36.4309,361200.0
2009-06-02 14:50:00,41.46,41.48,41.43,41.46,143000.0,36.4309,36.4485,36.4046,36.4309,143000.0
2009-06-02 15:00:00,41.46,41.53,41.45,41.47,100200.0,36.4309,36.4924,36.4221,36.4397,100200.0
2009-06-02 15:10:00,41.48,41.49,41.31,41.36,100900.0,36.4485,36.4573,36.2991,36.343,100900.0
2009-06-02 15:20:00,41.36,41.5,41.35,41.36,191500.0,36.343,36.4661,36.3343,36.343,191500.0
2009-06-02 15:30:00,41.36,41.52,41.23,41.5,170600.0,36.343,36.4836,36.2288,36.4661,170600.0
2009-06-02 15:40:00,41.5,41.5,41.36,41.4,122400.0,36.4661,36.4661,36.343,36.3782,122400.0
2009-06-02 15:50:00,41.4,41.4,41.3,41.35,188400.0,36.3782,36.3782,36.2903,36.3343,188400.0
2009-06-03 09:30:00,40.65,40.81,40.0,40.63,165300.0,35.7192,35.8598,35.148,35.7016,165300.0
2009-06-03 09:40:00,40.63,40.64,40.25,40.34,217200.0,35.7016,35.7104,35.3677,35.4468,217200.0
2009-06-03 09:50:00,40.34,40.36,40.06,40.3,219300.0,35.4468,35.4643,35.2007,35.4116,219300.0
2009-06-03 10:00:00,40.28,40.3,40.21,40.27,142400.0,35.394,35.4116,35.3325,35.3853,142400.0
2009-06-03 10:10:00,40.27,40.29,40.09,40.15,301500.0,35.3853,35.4028,35.2271,35.2798,301500.0
2009-06-03 10:20:00,40.14,40.14,40.01,40.04,145400.0,35.271,35.271,35.1568,35.1832,145400.0
2009-06-03 10:30:00,40.04,40.25,39.88,39.9,322000.0,35.1832,35.3677,35.0426,35.0601,322000.0
2009-06-03 10:40:00,39.9,40.25,39.77,39.9,242000.0,35.0601,35.3677,34.9459,35.0601,242000.0
2009-06-03 10:50:00,39.9,40.0,39.86,39.92,72200.0,35.0601,35.148,35.025,35.0777,72200.0
2009-06-03 11:00:00,39.93,39.95,39.73,39.85,224100.0,35.0865,35.1041,34.9108,35.0162,224100.0
2009-06-03 11:10:00,39.86,39.88,39.83,39.87,100800.0,35.025,35.0426,34.9986,35.0338,100800.0
2009-06-03 11:20:00,39.87,40.01,39.85,39.93,83800.0,35.0338,35.1568,35.0162,35.0865,83800.0
2009-06-03 11:30:00,39.92,40.01,39.88,39.91,135900.0,35.0777,35.1568,35.0426,35.0689,135900.0
2009-06-03 11:40:00,39.9,40.02,39.85,40.01,107200.0,35.0601,35.1656,35.0162,35.1568,107200.0
2009-06-03 11:50:00,40.02,40.02,39.93,39.98,79000.0,35.1656,35.1656,35.0865,35.1304,79000.0
2009-06-03 12:00:00,39.99,40.0,39.97,39.99,51700.0,35.1392,35.148,35.1216,35.1392,51700.0
2009-06-03 12:10:00,39.99,40.07,39.96,40.06,58600.0,35.1392,35.2095,35.1129,35.2007,58600.0
2009-06-03 12:20:00,40.07,40.12,40.05,40.08,147700.0,35.2095,35.2535,35.1919,35.2183,147700.0
2009-06-03 12:30:00,40.07,40.12,40.0,40.11,97400.0,35.2095,35.2535,35.148,35.2447,97400.0
2009-06-03 12:40:00,40.11,40.15,39.99,40.03,66700.0,35.2447,35.2798,35.1392,35.1744,66700.0
2009-06-03 12:50:00,40.03,40.06,39.97,39.99,40200.0,35.1744,35.2007,35.1216,35.1392,40200.0
2009-06-03 13:00:00,39.98,39.99,39.93,39.95,52800.0,35.1304,35.1392,35.0865,35.1041,52800.0
2009-06-03 13:10:00,39.95,40.0,39.94,39.99,34300.0,35.1041,35.148,35.0953,35.1392,34300.0
2009-06-03 13:20:00,39.99,40.09,39.97,39.98,76400.0,35.1392,35.2271,35.1216,35.1304,76400.0
2009-06-03 13:30:00,39.98,40.04,39.96,39.98,46200.0,35.1304,35.1832,35.1129,35.1304,46200.0
2009-06-03 13:40:00,39.99,40.01,39.83,39.83,71000.0,35.1392,35.1568,34.9986,34.9986,71000.0
2009-06-03 13:50:00,39.84,40.01,39.84,40.01,148600.0,35.0074,35.1568,35.0074,35.1568,148600.0
2009-06-03 14:00:00,40.01,40.04,39.99,40.01,77000.0,35.1568,35.1832,35.1392,35.1568,77000.0
2009-06-03 14:10:00,40.0,40.04,39.98,40.04,45200.0,35.148,35.1832,35.1304,35.1832,45200.0
2009-06-03 14:20:00,40.04,40.05,39.95,39.97,48800.0,35.1832,35.1919,35.1041,35.1216,48800.0
2009-06-03 14:30:00,39.97,40.03,39.97,40.02,50800.0,35.1216,35.1744,35.1216,35.1656,50800.0
2009-06-03 14:40:00,40.01,40.01,39.99,40.0,47400.0,35.1568,35.1568,35.1392,35.148,47400.0
2009-06-03 14:50:00,40.01,40.06,39.98,39.99,69400.0,35.1568,35.2007,35.1304,35.1392,69400.0
2009-06-03 15:00:00,39.99,40.02,39.99,40.01,47300.0,35.1392,35.1656,35.1392,35.1568,47300.0
2009-06-03 15:10:00,40.01,40.06,40.0,40.06,80500.0,35.1568,35.2007,35.148,35.2007,80500.0
2009-06-03 15:20:00,40.05,40.11,40.03,40.09,165300.0,35.1919,35.2447,35.1744,35.2271,165300.0
2009-06-03 15:30:00,40.09,40.13,40.05,40.06,144700.0,35.2271,35.2622,35.1919,35.2007,144700.0
2009-06-03 15:40:00,40.06,40.12,40.05,40.09,196000.0,35.2007,35.2535,35.1919,35.2271,196000.0
2009-06-03 15:50:00,40.09,40.33,40.06,40.31,352500.0,35.2271,35.438,35.2007,35.4204,352500.0
2009-06-04 09:30:00,40.49,40.82,40.15,40.15,74800.0,35.5786,35.8685,35.2798,35.2798,74800.0
2009-06-04 09:40:00,40.17,40.47,40.12,40.21,71900.0,35.2974,35.561,35.2535,35.3325,71900.0
2009-06-04 09:50:00,40.21,40.21,40.01,40.01,52800.0,35.3325,35.3325,35.1568,35.1568,52800.0
2009-06-04 10:00:00,40.02,40.05,39.83,39.97,61800.0,35.1656,35.1919,34.9986,35.1216,61800.0
2009-06-04 10:10:00,39.99,39.99,39.81,39.9,35700.0,35.1392,35.1392,34.9811,35.0601,35700.0
2009-06-04 10:20:00,39.9,40.2,39.9,40.2,62800.0,35.0601,35.3238,35.0601,35.3238,62800.0
2009-06-04 10:30:00,40.21,40.26,39.99,40.15,73200.0,35.3325,35.3765,35.1392,35.2798,73200.0
2009-06-04 10:40:00,40.16,40.17,39.96,40.06,58300.0,35.2886,35.2974,35.1129,35.2007,58300.0
2009-06-04 10:50:00,40.05,40.16,39.97,40.16,50400.0,35.1919,35.2886,35.1216,35.2886,50400.0
2009-06-04 11:00:00,40.15,40.28,40.15,40.27,68000.0,35.2798,35.394,35.2798,35.3853,68000.0
2009-06-04 11:10:00,40.27,40.38,40.27,40.33,64300.0,35.3853,35.4819,35.3853,35.438,64300.0
2009-06-04 11:20:00,40.33,40.33,40.11,40.16,25100.0,35.438,35.438,35.2447,35.2886,25100.0
2009-06-04 11:30:00,40.16,40.17,39.93,39.98,43800.0,35.2886,35.2974,35.0865,35.1304,43800.0
2009-06-04 11:40:00,39.98,39.99,39.81,39.82,48000.0,35.1304,35.1392,34.9811,34.9898,48000.0
2009-06-04 11:50:00,39.82,39.91,39.81,39.86,39400.0,34.9898,35.0689,34.9811,35.025,39400.0
2009-06-04 12:00:00,39.86,39.86,39.71,39.73,67100.0,35.025,35.025,34.8932,34.9108,67100.0
2009-06-04 12:10:00,39.72,39.81,39.72,39.81,40100.0,34.902,34.9811,34.902,34.9811,40100.0
2009-06-04 12:20:00,39.81,39.98,39.8,39.98,67000.0,34.9811,35.1304,34.9723,35.1304,67000.0
2009-06-04 12:30:00,39.98,40.12,39.91,40.12,62800.0,35.1304,35.2535,35.0689,35.2535,62800.0
2009-06-04 12:40:00,40.1,40.2,40.08,40.08,47600.0,35.2359,35.3238,35.2183,35.2183,47600.0
2009-06-04 12:50:00,40.09,40.18,40.09,40.18,41900.0,35.2271,35.3062,35.2271,35.3062,41900.0
2009-06-04 13:00:00,40.18,40.19,40.14,40.17,43300.0,35.3062,35.315,35.271,35.2974,43300.0
2009-06-04 13:10:00,40.17,40.24,40.15,40.16,39200.0,35.2974,35.3589,35.2798,35.2886,39200.0
2009-06-04 13:20:00,40.17,40.26,40.16,40.16,22500.0,35.2974,35.3765,35.2886,35.2886,22500.0
2009-06-04 13:30:00,40.16,40.33,40.16,40.32,39300.0,35.2886,35.438,35.2886,35.4292,39300.0
2009-06-04 13:40:00,40.33,40.38,40.28,40.38,58200.0,35.438,35.4819,35.394,35.4819,58200.0
2009-06-04 13:50:00,40.37,40.38,40.26,40.32,26700.0,35.4731,35.4819,35.3765,35.4292,26700.0
2009-06-04 14:00:00,40.32,40.41,40.28,40.39,46600.0,35.4292,35.5083,35.394,35.4907,46600.0
2009-06-04 14:10:00,40.39,40.46,40.35,40.45,50000.0,35.4907,35.5522,35.4556,35.5434,50000.0
2009-06-04 14:20:00,40.45,40.54,40.41,40.52,53300.0,35.5434,35.6225,35.5083,35.6049,53300.0
2009-06-04 14:30:00,40.53,40.65,40.52,40.59,131200.0,35.6137,35.7192,35.6049,35.6664,131200.0
2009-06-04 14:40:00,40.6,40.72,40.6,40.64,103100.0,35.6752,35.7807,35.6752,35.7104,103100.0
2009-06-04 14:50:00,40.64,40.65,40.52,40.59,106600.0,35.7104,35.7192,35.6049,35.6664,106600.0
2009-06-04 15:00:00,40.59,40.64,40.45,40.46,114400.0,35.6664,35.7104,35.5434,35.5522,114400.0
2009-06-04 15:10:00,40.46,40.57,40.46,40.54,80100.0,35.5522,35.6489,35.5522,35.6225,80100.0
2009-06-04 15:20:00,40.54,40.59,40.54,40.58,62500.0,35.6225,35.6664,35.6225,35.6577,62500.0
2009-06-04 15:30:00,40.59,40.63,40.53,40.53,100500.0,35.6664,35.7016,35.6137,35.6137,100500.0
2009-06-04 15:40:00,40.53,40.55,40.46,40.52,91800.0,35.6137,35.6313,35.5522,35.6049,91800.0
2009-06-04 15:50:00,40.51,40.72,40.49,40.69,255000.0,35.5961,35.7807,35.5786,35.7543,255000.0
2009-06-05 09:30:00,40.61,41.25,40.6,41.21,84800.0,35.684,36.2464,35.6752,36.2112,84800.0
2009-06-05 09:40:00,41.21,41.21,40.71,40.73,122400.0,36.2112,36.2112,35.7719,35.7895,122400.0
2009-06-05 09:50:00,40.73,40.84,40.61,40.82,98800.0,35.7895,35.8861,35.684,35.8685,98800.0
2009-06-05 10:00:00,40.81,40.91,40.45,40.51,164700.0,35.8598,35.9476,35.5434,35.5961,164700.0
2009-06-05 10:10:00,40.52,40.65,40.49,40.65,70500.0,35.6049,35.7192,35.5786,35.7192,70500.0
2009-06-05 10:20:00,40.65,40.72,40.64,40.72,61800.0,35.7192,35.7807,35.7104,35.7807,61800.0
2009-06-05 10:30:00,40.72,40.93,40.65,40.9,50800.0,35.7807,35.9652,35.7192,35.9388,50800.0
2009-06-05 10:40:00,40.89,41.04,40.87,41.04,55700.0,35.9301,36.0619,35.9125,36.0619,55700.0
2009-06-05 10:50:00,41.04,41.22,41.02,41.22,119400.0,36.0619,36.22,36.0443,36.22,119400.0
2009-06-05 11:00:00,41.2,41.33,41.19,41.33,67200.0,36.2025,36.3167,36.1937,36.3167,67200.0
2009-06-05 11:10:00,41.32,41.33,41.16,41.28,42400.0,36.3079,36.3167,36.1673,36.2727,42400.0
2009-06-05 11:20:00,41.28,41.35,41.24,41.25,50200.0,36.2727,36.3343,36.2376,36.2464,50200.0
2009-06-05 11:30:00,41.24,41.27,41.19,41.27,36800.0,36.2376,36.264,36.1937,36.264,36800.0
2009-06-05 11:40:00,41.28,41.3,41.21,41.26,69100.0,36.2727,36.2903,36.2112,36.2552,69100.0
2009-06-05 11:50:00,41.24,41.46,41.15,41.45,73800.0,36.2376,36.4309,36.1585,36.4221,73800.0
2009-06-05 12:00:00,41.45,41.6,41.45,41.59,89400.0,36.4221,36.5539,36.4221,36.5451,89400.0
2009-06-05 12:10:00,41.59,41.59,41.38,41.55,90400.0,36.5451,36.5451,36.3606,36.51,90400.0
2009-06-05 12:20:00,41.56,41.77,41.56,41.68,103900.0,36.5188,36.7033,36.5188,36.6242,103900.0
2009-06-05 12:30:00,41.68,41.72,41.56,41.66,41200.0,36.6242,36.6594,36.5188,36.6067,41200.0
2009-06-05 12:40:00,41.67,41.73,41.55,41.61,48300.0,36.6154,36.6682,36.51,36.5627,48300.0
2009-06-05 12:50:00,41.61,41.74,41.6,41.63,39300.0,36.5627,36.6769,36.5539,36.5803,39300.0
2009-06-05 13:00:00,41.62,41.71,41.62,41.71,48600.0,36.5715,36.6506,36.5715,36.6506,48600.0
2009-06-05 13:10:00,41.71,41.76,41.63,41.7,53100.0,36.6506,36.6945,36.5803,36.6418,53100.0
2009-06-05 13:20:00,41.7,41.72,41.63,41.72,37100.0,36.6418,36.6594,36.5803,36.6594,37100.0
2009-06-05 13:30:00,41.71,41.77,41.65,41.71,43400.0,36.6506,36.7033,36.5979,36.6506,43400.0
2009-06-05 13:40:00,41.71,41.82,41.71,41.76,61300.0,36.6506,36.7472,36.6506,36.6945,61300.0
2009-06-05 13:50:00,41.77,41.82,41.66,41.73,58100.0,36.7033,36.7472,36.6067,36.6682,58100.0
2009-06-05 14:00:00,41.73,41.76,41.56,41.56,60800.0,36.6682,36.6945,36.5188,36.5188,60800.0
2009-06-05 14:10:00,41.56,41.62,41.37,41.38,59100.0,36.5188,36.5715,36.3518,36.3606,59100.0
2009-06-05 14:20:00,41.37,41.49,41.32,41.47,59600.0,36.3518,36.4573,36.3079,36.4397,59600.0
2009-06-05 14:30:00,41.46,41.56,41.36,41.54,81200.0,36.4309,36.5188,36.343,36.5012,81200.0
2009-06-05 14:40:00,41.54,41.6,41.5,41.56,45400.0,36.5012,36.5539,36.4661,36.5188,45400.0
2009-06-05 14:50:00,41.58,41.63,41.56,41.59,55100.0,36.5364,36.5803,36.5188,36.5451,55100.0
2009-06-05 15:00:00,41.59,41.73,41.57,41.64,72400.0,36.5451,36.6682,36.5276,36.5891,72400.0
2009-06-05 15:10:00,41.63,41.7,41.63,41.7,52600.0,36.5803,36.6418,36.5803,36.6418,52600.0
2009-06-05 15:20:00,41.69,41.7,41.54,41.55,79700.0,36.633,36.6418,36.5012,36.51,79700.0
2009-06-05 15:30:00,41.55,41.72,41.52,41.72,101300.0,36.51,36.6594,36.4836,36.6594,101300.0
2009-06-05 15:40:00,41.71,41.74,41.54,41.54,139700.0,36.6506,36.6769,36.5012,36.5012,139700.0
2009-06-05 15:50:00,41.55,41.7,41.52,41.66,167300.0,36.51,36.6418,36.4836,36.6067,167300.0
2009-06-08 09:30:00,41.63,41.64,40.74,41.16,72200.0,36.6863,36.6951,35.902,36.2721,72200.0
2009-06-08 09:40:00,41.16,41.17,40.86,40.87,93400.0,36.2721,36.2809,36.0077,36.0165,93400.0
2009-06-08 09:50:00,40.87,40.91,40.72,40.79,64700.0,36.0165,36.0518,35.8844,35.946,64700.0
2009-06-08 10:00:00,40.78,40.88,40.74,40.76,82900.0,35.9372,36.0254,35.902,35.9196,82900.0
2009-06-08 10:10:00,40.76,40.87,40.74,40.8,62300.0,35.9196,36.0165,35.902,35.9549,62300.0
2009-06-08 10:20:00,40.8,40.85,40.74,40.76,53400.0,35.9549,35.9989,35.902,35.9196,53400.0
2009-06-08 10:30:00,40.76,40.95,40.75,40.95,53900.0,35.9196,36.087,35.9108,36.087,53900.0
2009-06-08 10:40:00,40.95,41.1,40.95,41.05,85000.0,36.087,36.2192,36.087,36.1752,85000.0
2009-06-08 10:50:00,41.06,41.16,41.03,41.16,46000.0,36.184,36.2721,36.1575,36.2721,46000.0
2009-06-08 11:00:00,41.15,41.15,40.97,41.0,70000.0,36.2633,36.2633,36.1047,36.1311,70000.0
2009-06-08 11:10:00,41.0,41.09,40.99,41.08,52400.0,36.1311,36.2104,36.1223,36.2016,52400.0
2009-06-08 11:20:00,41.09,41.12,40.93,40.95,49000.0,36.2104,36.2369,36.0694,36.087,49000.0
2009-06-08 11:30:00,40.95,40.95,40.81,40.88,42300.0,36.087,36.087,35.9637,36.0254,42300.0
2009-06-08 11:40:00,40.9,40.96,40.75,40.78,45300.0,36.043,36.0959,35.9108,35.9372,45300.0
2009-06-08 11:50:00,40.79,40.87,40.78,40.85,49300.0,35.946,36.0165,35.9372,35.9989,49300.0
2009-06-08 12:00:00,40.86,40.87,40.78,40.8,64200.0,36.0077,36.0165,35.9372,35.9549,64200.0
2009-06-08 12:10:00,40.8,40.81,40.72,40.8,58000.0,35.9549,35.9637,35.8844,35.9549,58000.0
2009-06-08 12:20:00,40.79,40.88,40.79,40.82,35800.0,35.946,36.0254,35.946,35.9725,35800.0
2009-06-08 12:30:00,40.81,40.88,40.78,40.83,58500.0,35.9637,36.0254,35.9372,35.9813,58500.0
2009-06-08 12:40:00,40.83,40.94,40.82,40.86,69100.0,35.9813,36.0782,35.9725,36.0077,69100.0
2009-06-08 12:50:00,40.84,40.89,40.8,40.87,33800.0,35.9901,36.0342,35.9549,36.0165,33800.0
2009-06-08 13:00:00,40.86,40.94,40.86,40.93,29500.0,36.0077,36.0782,36.0077,36.0694,29500.0
2009-06-08 13:10:00,40.94,40.97,40.93,40.97,30700.0,36.0782,36.1047,36.0694,36.1047,30700.0
2009-06-08 13:20:00,40.97,41.02,40.96,41.01,33600.0,36.1047,36.1487,36.0959,36.1399,33600.0
2009-06-08 13:30:00,41.01,41.06,41.0,41.02,55000.0,36.1399,36.184,36.1311,36.1487,55000.0
2009-06-08 13:40:00,41.03,41.18,40.98,41.15,69000.0,36.1575,36.2897,36.1135,36.2633,69000.0
2009-06-08 13:50:00,41.16,41.17,41.1,41.13,38800.0,36.2721,36.2809,36.2192,36.2457,38800.0
2009-06-08 14:00:00,41.13,41.14,41.08,41.08,36100.0,36.2457,36.2545,36.2016,36.2016,36100.0
2009-06-08 14:10:00,41.09,41.1,41.08,41.09,23300.0,36.2104,36.2192,36.2016,36.2104,23300.0
2009-06-08 14:20:00,41.09,41.16,41.09,41.14,49500.0,36.2104,36.2721,36.2104,36.2545,49500.0
2009-06-08 14:30:00,41.14,41.21,41.1,41.12,59200.0,36.2545,36.3162,36.2192,36.2369,59200.0
2009-06-08 14:40:00,41.13,41.15,41.05,41.11,62400.0,36.2457,36.2633,36.1752,36.228,62400.0
2009-06-08 14:50:00,41.13,41.17,41.09,41.16,46900.0,36.2457,36.2809,36.2104,36.2721,46900.0
2009-06-08 15:00:00,41.17,41.22,41.16,41.2,53800.0,36.2809,36.325,36.2721,36.3074,53800.0
2009-06-08 15:10:00,41.21,41.31,41.13,41.28,88600.0,36.3162,36.4043,36.2457,36.3779,88600.0
2009-06-08 15:20:00,41.28,41.62,41.28,41.6,130000.0,36.3779,36.6775,36.3779,36.6599,130000.0
2009-06-08 15:30:00,41.6,41.83,41.59,41.59,201900.0,36.6599,36.8625,36.651,36.651,201900.0
2009-06-08 15:40:00,41.58,41.6,41.43,41.47,169900.0,36.6422,36.6599,36.51,36.5453,169900.0
2009-06-08 15:50:00,41.45,41.55,41.4,41.44,142500.0,36.5277,36.6158,36.4836,36.5189,142500.0
2009-06-09 09:30:00,41.65,41.65,40.71,40.92,141300.0,36.7039,36.7039,35.8755,36.0606,141300.0
2009-06-09 09:40:00,40.92,41.26,40.83,41.07,120300.0,36.0606,36.3602,35.9813,36.1928,120300.0
2009-06-09 09:50:00,41.07,41.14,41.0,41.08,75500.0,36.1928,36.2545,36.1311,36.2016,75500.0
2009-06-09 10:00:00,41.08,41.29,41.0,41.25,110700.0,36.2016,36.3867,36.1311,36.3514,110700.0
2009-06-09 10:10:00,41.26,41.26,41.16,41.19,75000.0,36.3602,36.3602,36.2721,36.2985,75000.0
2009-06-09 10:20:00,41.2,41.21,41.09,41.1,51000.0,36.3074,36.3162,36.2104,36.2192,51000.0
2009-06-09 10:30:00,41.09,41.1,41.0,41.04,67800.0,36.2104,36.2192,36.1311,36.1664,67800.0
2009-06-09 10:40:00,41.04,41.09,40.98,40.98,92100.0,36.1664,36.2104,36.1135,36.1135,92100.0
2009-06-09 10:50:00,40.99,41.0,40.97,41.0,38100.0,36.1223,36.1311,36.1047,36.1311,38100.0
2009-06-09 11:00:00,40.99,41.0,40.8,40.85,70400.0,36.1223,36.1311,35.9549,35.9989,70400.0
2009-06-09 11:10:00,40.86,40.96,40.83,40.96,36200.0,36.0077,36.0959,35.9813,36.0959,36200.0
2009-06-09 11:20:00,40.97,41.03,40.93,41.02,114900.0,36.1047,36.1575,36.0694,36.1487,114900.0
2009-06-09 11:30:00,41.02,41.07,41.0,41.06,93400.0,36.1487,36.1928,36.1311,36.184,93400.0
2009-06-09 11:40:00,41.06,41.15,41.06,41.14,59900.0,36.184,36.2633,36.184,36.2545,59900.0
2009-06-09 11:50:00,41.14,41.15,41.02,41.14,45100.0,36.2545,36.2633,36.1487,36.2545,45100.0
2009-06-09 12:00:00,41.13,41.24,41.1,41.24,50200.0,36.2457,36.3426,36.2192,36.3426,50200.0
2009-06-09 12:10:00,41.24,41.28,41.23,41.28,35100.0,36.3426,36.3779,36.3338,36.3779,35100.0
2009-06-09 12:20:00,41.28,41.42,41.27,41.41,52400.0,36.3779,36.5012,36.369,36.4924,52400.0
2009-06-09 12:30:00,41.42,41.44,41.35,41.41,49300.0,36.5012,36.5189,36.4395,36.4924,49300.0
2009-06-09 12:40:00,41.41,41.41,41.32,41.35,45600.0,36.4924,36.4924,36.4131,36.4395,45600.0
2009-06-09 12:50:00,41.34,41.42,41.34,41.37,51600.0,36.4307,36.5012,36.4307,36.4572,51600.0
2009-06-09 13:00:00,41.37,41.48,41.36,41.43,58900.0,36.4572,36.5541,36.4484,36.51,58900.0
2009-06-09 13:10:00,41.42,41.46,41.35,41.44,54100.0,36.5012,36.5365,36.4395,36.5189,54100.0
2009-06-09 13:20:00,41.44,41.47,41.37,41.46,34500.0,36.5189,36.5453,36.4572,36.5365,34500.0
2009-06-09 13:30:00,41.46,41.46,41.36,41.4,37000.0,36.5365,36.5365,36.4484,36.4836,37000.0
2009-06-09 13:40:00,41.39,41.42,41.2,41.21,48300.0,36.4748,36.5012,36.3074,36.3162,48300.0
2009-06-09 13:50:00,41.22,41.39,41.21,41.34,38600.0,36.325,36.4748,36.3162,36.4307,38600.0
2009-06-09 14:00:00,41.34,41.36,41.3,41.32,33900.0,36.4307,36.4484,36.3955,36.4131,33900.0
2009-06-09 14:10:00,41.33,41.42,41.27,41.41,45000.0,36.4219,36.5012,36.369,36.4924,45000.0
2009-06-09 14:20:00,41.42,41.44,41.3,41.36,48800.0,36.5012,36.5189,36.3955,36.4484,48800.0
2009-06-09 14:30:00,41.37,41.47,41.35,41.44,43400.0,36.4572,36.5453,36.4395,36.5189,43400.0
2009-06-09 14:40:00,41.45,41.5,41.34,41.37,84700.0,36.5277,36.5717,36.4307,36.4572,84700.0
2009-06-09 14:50:00,41.37,41.48,41.36,41.47,51900.0,36.4572,36.5541,36.4484,36.5453,51900.0
2009-06-09 15:00:00,41.48,41.53,41.46,41.48,59600.0,36.5541,36.5982,36.5365,36.5541,59600.0
2009-06-09 15:10:00,41.48,41.5,41.42,41.47,56000.0,36.5541,36.5717,36.5012,36.5453,56000.0
2009-06-09 15:20:00,41.47,41.51,41.45,41.5,46800.0,36.5453,36.5805,36.5277,36.5717,46800.0
2009-06-09 15:30:00,41.5,41.5,41.45,41.46,89200.0,36.5717,36.5717,36.5277,36.5365,89200.0
2009-06-09 15:40:00,41.46,41.48,41.29,41.35,102100.0,36.5365,36.5541,36.3867,36.4395,102100.0
2009-06-09 15:50:00,41.35,41.45,41.32,41.41,151500.0,36.4395,36.5277,36.4131,36.4924,151500.0
2009-06-10 09:30:00,41.76,41.95,41.53,41.79,47200.0,36.8009,36.9683,36.5982,36.8273,47200.0
2009-06-10 09:40:00,41.76,41.76,41.63,41.64,58500.0,36.8009,36.8009,36.6863,36.6951,58500.0
2009-06-10 09:50:00,41.64,41.83,41.64,41.8,100700.0,36.6951,36.8625,36.6951,36.8361,100700.0
2009-06-10 10:00:00,41.8,41.8,41.5,41.73,74000.0,36.8361,36.8361,36.5717,36.7744,74000.0
2009-06-10 10:10:00,41.73,41.82,41.52,41.68,96800.0,36.7744,36.8537,36.5894,36.7304,96800.0
2009-06-10 10:20:00,41.69,41.81,41.68,41.75,65100.0,36.7392,36.8449,36.7304,36.792,65100.0
2009-06-10 10:30:00,41.75,41.75,41.66,41.7,52600.0,36.792,36.792,36.7127,36.748,52600.0
2009-06-10 10:40:00,41.71,41.84,41.66,41.83,51800.0,36.7568,36.8714,36.7127,36.8625,51800.0
2009-06-10 10:50:00,41.84,41.91,41.82,41.9,62900.0,36.8714,36.933,36.8537,36.9242,62900.0
2009-06-10 11:00:00,41.92,42.0,41.84,41.97,71500.0,36.9419,37.0124,36.8714,36.9859,71500.0
2009-06-10 11:10:00,41.96,41.97,41.83,41.85,72700.0,36.9771,36.9859,36.8625,36.8802,72700.0
2009-06-10 11:20:00,41.85,41.93,41.81,41.85,64400.0,36.8802,36.9507,36.8449,36.8802,64400.0
2009-06-10 11:30:00,41.86,41.9,41.81,41.86,48400.0,36.889,36.9242,36.8449,36.889,48400.0
2009-06-10 11:40:00,41.87,41.96,41.84,41.95,60000.0,36.8978,36.9771,36.8714,36.9683,60000.0
2009-06-10 11:50:00,41.96,42.03,41.96,42.03,96800.0,36.9771,37.0388,36.9771,37.0388,96800.0
2009-06-10 12:00:00,42.04,42.06,41.95,41.97,60000.0,37.0476,37.0652,36.9683,36.9859,60000.0
2009-06-10 12:10:00,41.97,42.12,41.97,42.1,144500.0,36.9859,37.1181,36.9859,37.1005,144500.0
2009-06-10 12:20:00,42.1,42.25,42.08,42.1,84900.0,37.1005,37.2327,37.0829,37.1005,84900.0
2009-06-10 12:30:00,42.1,42.25,42.0,42.25,47100.0,37.1005,37.2327,37.0124,37.2327,47100.0
2009-06-10 12:40:00,42.25,42.3,42.22,42.28,84400.0,37.2327,37.2767,37.2062,37.2591,84400.0
2009-06-10 12:50:00,42.27,42.33,42.2,42.24,81300.0,37.2503,37.3032,37.1886,37.2239,81300.0
2009-06-10 13:00:00,42.24,42.34,42.1,42.2,79000.0,37.2239,37.312,37.1005,37.1886,79000.0
2009-06-10 13:10:00,42.21,42.23,42.14,42.19,82700.0,37.1974,37.215,37.1357,37.1798,82700.0
2009-06-10 13:20:00,42.21,42.34,42.15,42.32,69600.0,37.1974,37.312,37.1445,37.2944,69600.0
2009-06-10 13:30:00,42.31,42.32,42.09,42.14,88100.0,37.2855,37.2944,37.0917,37.1357,88100.0
2009-06-10 13:40:00,42.15,42.23,42.01,42.03,78100.0,37.1445,37.215,37.0212,37.0388,78100.0
2009-06-10 13:50:00,42.04,42.13,42.01,42.04,57000.0,37.0476,37.1269,37.0212,37.0476,57000.0
2009-06-10 14:00:00,42.04,42.05,41.85,42.01,82300.0,37.0476,37.0564,36.8802,37.0212,82300.0
2009-06-10 14:10:00,42.02,42.13,42.02,42.07,77600.0,37.03,37.1269,37.03,37.074,77600.0
2009-06-10 14:20:00,42.07,42.15,42.01,42.06,69300.0,37.074,37.1445,37.0212,37.0652,69300.0
2009-06-10 14:30:00,42.06,42.24,41.99,42.23,64100.0,37.0652,37.2239,37.0035,37.215,64100.0
2009-06-10 14:40:00,42.22,42.26,42.17,42.26,76100.0,37.2062,37.2415,37.1622,37.2415,76100.0
2009-06-10 14:50:00,42.26,42.46,42.22,42.33,356800.0,37.2415,37.4177,37.2062,37.3032,356800.0
2009-06-10 15:00:00,42.31,42.36,42.25,42.28,118700.0,37.2855,37.3296,37.2327,37.2591,118700.0
2009-06-10 15:10:00,42.28,42.36,42.15,42.22,186300.0,37.2591,37.3296,37.1445,37.2062,186300.0
2009-06-10 15:20:00,42.22,42.34,42.15,42.22,101200.0,37.2062,37.312,37.1445,37.2062,101200.0
2009-06-10 15:30:00,42.22,42.36,42.22,42.26,156600.0,37.2062,37.3296,37.2062,37.2415,156600.0
2009-06-10 15:40:00,42.26,42.36,42.16,42.23,194600.0,37.2415,37.3296,37.1534,37.215,194600.0
2009-06-10 15:50:00,42.24,42.35,42.14,42.32,354500.0,37.2239,37.3208,37.1357,37.2944,354500.0
2009-06-11 09:30:00,42.53,42.86,42.33,42.6,72700.0,37.4794,37.7702,37.3032,37.5411,72700.0
2009-06-11 09:40:00,42.62,42.83,42.6,42.66,84500.0,37.5587,37.7438,37.5411,37.594,84500.0
2009-06-11 09:50:00,42.66,42.7,42.6,42.67,45800.0,37.594,37.6292,37.5411,37.6028,45800.0
2009-06-11 10:00:00,42.67,42.72,42.55,42.57,60200.0,37.6028,37.6469,37.497,37.5147,60200.0
2009-06-11 10:10:00,42.58,42.71,42.55,42.66,61900.0,37.5235,37.638,37.497,37.594,61900.0
2009-06-11 10:20:00,42.67,42.67,42.55,42.55,37900.0,37.6028,37.6028,37.497,37.497,37900.0
2009-06-11 10:30:00,42.56,42.68,42.56,42.67,35600.0,37.5059,37.6116,37.5059,37.6028,35600.0
2009-06-11 10:40:00,42.68,42.72,42.64,42.72,357400.0,37.6116,37.6469,37.5764,37.6469,357400.0
2009-06-11 10:50:00,42.72,42.79,42.71,42.76,42300.0,37.6469,37.7085,37.638,37.6821,42300.0
2009-06-11 11:00:00,42.76,42.88,42.75,42.8,42600.0,37.6821,37.7879,37.6733,37.7174,42600.0
2009-06-11 11:10:00,42.79,42.86,42.71,42.86,233100.0,37.7085,37.7702,37.638,37.7702,233100.0
2009-06-11 11:20:00,42.86,42.98,42.85,42.96,34700.0,37.7702,37.876,37.7614,37.8584,34700.0
2009-06-11 11:30:00,42.96,42.99,42.9,42.99,153200.0,37.8584,37.8848,37.8055,37.8848,153200.0
2009-06-11 11:40:00,42.98,43.05,42.85,42.87,68300.0,37.876,37.9377,37.7614,37.779,68300.0
2009-06-11 11:50:00,42.89,43.04,42.88,43.01,35800.0,37.7967,37.9289,37.7879,37.9024,35800.0
2009-06-11 12:00:00,43.01,43.11,43.0,43.06,53000.0,37.9024,37.9905,37.8936,37.9465,53000.0
2009-06-11 12:10:00,43.05,43.1,43.03,43.07,65100.0,37.9377,37.9817,37.92,37.9553,65100.0
2009-06-11 12:20:00,43.07,43.08,42.81,42.83,105300.0,37.9553,37.9641,37.7262,37.7438,105300.0
2009-06-11 12:30:00,42.83,42.88,42.78,42.81,130300.0,37.7438,37.7879,37.6997,37.7262,130300.0
2009-06-11 12:40:00,42.82,43.17,42.82,43.08,102800.0,37.735,38.0434,37.735,37.9641,102800.0
2009-06-11 12:50:00,43.09,43.35,43.09,43.35,66800.0,37.9729,38.202,37.9729,38.202,66800.0
2009-06-11 13:00:00,43.36,43.5,43.27,43.32,83400.0,38.2109,38.3342,38.1315,38.1756,83400.0
2009-06-11 13:10:00,43.32,43.39,43.24,43.34,48700.0,38.1756,38.2373,38.1051,38.1932,48700.0
2009-06-11 13:20:00,43.34,43.51,43.33,43.51,52500.0,38.1932,38.343,38.1844,38.343,52500.0
2009-06-11 13:30:00,43.52,43.57,43.36,43.36,46100.0,38.3519,38.3959,38.2109,38.2109,46100.0
2009-06-11 13:40:00,43.37,43.44,43.26,43.31,42800.0,38.2197,38.2814,38.1227,38.1668,42800.0
2009-06-11 13:50:00,43.31,43.4,43.29,43.38,31200.0,38.1668,38.2461,38.1492,38.2285,31200.0
2009-06-11 14:00:00,43.39,43.39,43.28,43.29,54500.0,38.2373,38.2373,38.1404,38.1492,54500.0
2009-06-11 14:10:00,43.28,43.36,43.24,43.33,53600.0,38.1404,38.2109,38.1051,38.1844,53600.0
2009-06-11 14:20:00,43.33,43.38,43.24,43.35,53200.0,38.1844,38.2285,38.1051,38.202,53200.0
2009-06-11 14:30:00,43.36,43.41,43.22,43.27,57900.0,38.2109,38.2549,38.0875,38.1315,57900.0
2009-06-11 14:40:00,43.26,43.31,43.21,43.3,32300.0,38.1227,38.1668,38.0787,38.158,32300.0
2009-06-11 14:50:00,43.29,43.34,43.24,43.31,48900.0,38.1492,38.1932,38.1051,38.1668,48900.0
2009-06-11 15:00:00,43.31,43.35,43.2,43.2,76400.0,38.1668,38.202,38.0699,38.0699,76400.0
2009-06-11 15:10:00,43.2,43.29,43.15,43.21,82400.0,38.0699,38.1492,38.0258,38.0787,82400.0
2009-06-11 15:20:00,43.21,43.21,43.06,43.13,122400.0,38.0787,38.0787,37.9465,38.0082,122400.0
2009-06-11 15:30:00,43.13,43.22,42.96,43.19,177900.0,38.0082,38.0875,37.8584,38.061,177900.0
2009-06-11 15:40:00,43.21,43.35,43.1,43.26,224100.0,38.0787,38.202,37.9817,38.1227,224100.0
2009-06-11 15:50:00,43.26,43.27,42.96,43.08,272000.0,38.1227,38.1315,37.8584,37.9641,272000.0
2009-06-12 09:30:00,42.93,42.93,42.4,42.5,66500.0,37.8319,37.8319,37.3649,37.453,66500.0
2009-06-12 09:40:00,42.45,42.48,42.24,42.29,106000.0,37.4089,37.4354,37.2239,37.2679,106000.0
2009-06-12 09:50:00,42.3,42.57,42.3,42.54,84000.0,37.2767,37.5147,37.2767,37.4882,84000.0
2009-06-12 10:00:00,42.52,42.68,42.44,42.67,47700.0,37.4706,37.6116,37.4001,37.6028,47700.0
2009-06-12 10:10:00,42.68,42.71,42.46,42.59,41400.0,37.6116,37.638,37.4177,37.5323,41400.0
2009-06-12 10:20:00,42.59,42.66,42.5,42.5,35500.0,37.5323,37.594,37.453,37.453,35500.0
2009-06-12 10:30:00,42.51,42.6,42.49,42.56,38000.0,37.4618,37.5411,37.4442,37.5059,38000.0
2009-06-12 10:40:00,42.57,42.85,42.57,42.78,62400.0,37.5147,37.7614,37.5147,37.6997,62400.0
2009-06-12 10:50:00,42.79,42.99,42.78,42.89,115400.0,37.7085,37.8848,37.6997,37.7967,115400.0
2009-06-12 11:00:00,42.89,42.93,42.84,42.86,104800.0,37.7967,37.8319,37.7526,37.7702,104800.0
2009-06-12 11:10:00,42.86,42.95,42.81,42.86,55200.0,37.7702,37.8495,37.7262,37.7702,55200.0
2009-06-12 11:20:00,42.87,42.99,42.82,42.96,28200.0,37.779,37.8848,37.735,37.8584,28200.0
2009-06-12 11:30:00,42.96,43.0,42.73,42.74,44900.0,37.8584,37.8936,37.6557,37.6645,44900.0
2009-06-12 11:40:00,42.75,42.77,42.59,42.61,39900.0,37.6733,37.6909,37.5323,37.5499,39900.0
2009-06-12 11:50:00,42.59,42.85,42.59,42.75,30100.0,37.5323,37.7614,37.5323,37.6733,30100.0
2009-06-12 12:00:00,42.73,42.9,42.72,42.82,35400.0,37.6557,37.8055,37.6469,37.735,35400.0
2009-06-12 12:10:00,42.81,42.92,42.78,42.89,34900.0,37.7262,37.8231,37.6997,37.7967,34900.0
2009-06-12 12:20:00,42.89,42.96,42.86,42.92,29400.0,37.7967,37.8584,37.7702,37.8231,29400.0
2009-06-12 12:30:00,42.91,43.0,42.85,42.96,59900.0,37.8143,37.8936,37.7614,37.8584,59900.0
2009-06-12 12:40:00,42.96,43.0,42.92,43.0,38000.0,37.8584,37.8936,37.8231,37.8936,38000.0
2009-06-12 12:50:00,43.0,43.11,42.95,43.09,88700.0,37.8936,37.9905,37.8495,37.9729,88700.0
2009-06-12 13:00:00,43.09,43.13,42.97,43.0,21100.0,37.9729,38.0082,37.8672,37.8936,21100.0
2009-06-12 13:10:00,43.02,43.04,42.94,42.98,34800.0,37.9112,37.9289,37.8407,37.876,34800.0
2009-06-12 13:20:00,42.98,43.04,42.95,42.99,51800.0,37.876,37.9289,37.8495,37.8848,51800.0
2009-06-12 13:30:00,43.0,43.03,42.96,42.98,38300.0,37.8936,37.92,37.8584,37.876,38300.0
2009-06-12 13:40:00,42.97,43.06,42.97,43.06,104000.0,37.8672,37.9465,37.8672,37.9465,104000.0
2009-06-12 13:50:00,43.06,43.13,43.06,43.1,64200.0,37.9465,38.0082,37.9465,37.9817,64200.0
2009-06-12 14:00:00,43.1,43.11,42.99,43.06,40300.0,37.9817,37.9905,37.8848,37.9465,40300.0
2009-06-12 14:10:00,43.06,43.07,42.86,42.98,92500.0,37.9465,37.9553,37.7702,37.876,92500.0
2009-06-12 14:20:00,42.99,43.0,42.71,42.78,59900.0,37.8848,37.8936,37.638,37.6997,59900.0
2009-06-12 14:30:00,42.78,42.99,42.78,42.96,80700.0,37.6997,37.8848,37.6997,37.8584,80700.0
2009-06-12 14:40:00,42.96,43.16,42.95,42.98,94200.0,37.8584,38.0346,37.8495,37.876,94200.0
2009-06-12 14:50:00,42.98,43.04,42.95,43.01,69900.0,37.876,37.9289,37.8495,37.9024,69900.0
2009-06-12 15:00:00,43.02,43.12,43.0,43.03,48000.0,37.9112,37.9994,37.8936,37.92,48000.0
2009-06-12 15:10:00,43.03,43.14,43.03,43.07,50600.0,37.92,38.017,37.92,37.9553,50600.0
2009-06-12 15:20:00,43.08,43.1,43.04,43.05,45800.0,37.9641,37.9817,37.9289,37.9377,45800.0
2009-06-12 15:30:00,43.05,43.08,42.78,42.85,71900.0,37.9377,37.9641,37.6997,37.7614,71900.0
2009-06-12 15:40:00,42.86,42.96,42.76,42.81,86700.0,37.7702,37.8584,37.6821,37.7262,86700.0
2009-06-12 15:50:00,42.81,43.0,42.8,42.99,140100.0,37.7262,37.8936,37.7174,37.8848,140100.0
2009-06-15 09:30:00,42.52,42.6,41.92,42.04,65200.0,37.4706,37.5411,36.9419,37.0476,65200.0
2009-06-15 09:40:00,42.0,42.0,41.8,41.83,57300.0,37.0124,37.0124,36.8361,36.8625,57300.0
2009-06-15 09:50:00,41.82,41.87,41.79,41.81,56100.0,36.8537,36.8978,36.8273,36.8449,56100.0
2009-06-15 10:00:00,41.81,41.87,41.74,41.79,58500.0,36.8449,36.8978,36.7832,36.8273,58500.0
2009-06-15 10:10:00,41.79,41.82,41.74,41.78,47400.0,36.8273,36.8537,36.7832,36.8185,47400.0
2009-06-15 10:20:00,41.77,41.91,41.77,41.81,61900.0,36.8097,36.933,36.8097,36.8449,61900.0
2009-06-15 10:30:00,41.81,41.85,41.61,41.62,96300.0,36.8449,36.8802,36.6687,36.6775,96300.0
2009-06-15 10:40:00,41.62,41.63,41.56,41.59,50300.0,36.6775,36.6863,36.6246,36.651,50300.0
2009-06-15 10:50:00,41.6,41.67,41.46,41.49,41500.0,36.6599,36.7215,36.5365,36.5629,41500.0
2009-06-15 11:00:00,41.49,41.64,41.46,41.64,46800.0,36.5629,36.6951,36.5365,36.6951,46800.0
2009-06-15 11:10:00,41.64,41.66,41.51,41.54,44600.0,36.6951,36.7127,36.5805,36.607,44600.0
2009-06-15 11:20:00,41.55,41.57,41.46,41.56,27000.0,36.6158,36.6334,36.5365,36.6246,27000.0
2009-06-15 11:30:00,41.57,41.69,41.51,41.53,63100.0,36.6334,36.7392,36.5805,36.5982,63100.0
2009-06-15 11:40:00,41.53,41.61,41.53,41.56,24700.0,36.5982,36.6687,36.5982,36.6246,24700.0
2009-06-15 11:50:00,41.57,41.62,41.54,41.57,35400.0,36.6334,36.6775,36.607,36.6334,35400.0
2009-06-15 12:00:00,41.58,41.59,41.5,41.54,32500.0,36.6422,36.651,36.5717,36.607,32500.0
2009-06-15 12:10:00,41.54,41.55,41.5,41.51,31200.0,36.607,36.6158,36.5717,36.5805,31200.0
2009-06-15 12:20:00,41.51,41.59,41.51,41.54,36800.0,36.5805,36.651,36.5805,36.607,36800.0
2009-06-15 12:30:00,41.55,41.6,41.52,41.6,29700.0,36.6158,36.6599,36.5894,36.6599,29700.0
2009-06-15 12:40:00,41.6,41.6,41.53,41.55,20100.0,36.6599,36.6599,36.5982,36.6158,20100.0
2009-06-15 12:50:00,41.55,41.56,41.51,41.54,18500.0,36.6158,36.6246,36.5805,36.607,18500.0
2009-06-15 13:00:00,41.54,41.54,41.47,41.49,30900.0,36.607,36.607,36.5453,36.5629,30900.0
2009-06-15 13:10:00,41.5,41.6,41.5,41.5,41300.0,36.5717,36.6599,36.5717,36.5717,41300.0
2009-06-15 13:20:00,41.5,41.52,41.47,41.48,34100.0,36.5717,36.5894,36.5453,36.5541,34100.0
2009-06-15 13:30:00,41.48,41.52,41.46,41.5,28800.0,36.5541,36.5894,36.5365,36.5717,28800.0
2009-06-15 13:40:00,41.5,41.56,41.5,41.55,24900.0,36.5717,36.6246,36.5717,36.6158,24900.0
2009-06-15 13:50:00,41.55,41.58,41.52,41.52,19300.0,36.6158,36.6422,36.5894,36.5894,19300.0
2009-06-15 14:00:00,41.52,41.57,41.5,41.5,31500.0,36.5894,36.6334,36.5717,36.5717,31500.0
2009-06-15 14:10:00,41.51,41.51,41.47,41.5,47900.0,36.5805,36.5805,36.5453,36.5717,47900.0
2009-06-15 14:20:00,41.51,41.52,41.48,41.5,34300.0,36.5805,36.5894,36.5541,36.5717,34300.0
2009-06-15 14:30:00,41.5,41.51,41.47,41.47,44200.0,36.5717,36.5805,36.5453,36.5453,44200.0
2009-06-15 14:40:00,41.47,41.51,41.46,41.49,52300.0,36.5453,36.5805,36.5365,36.5629,52300.0
2009-06-15 14:50:00,41.49,41.51,41.47,41.5,52400.0,36.5629,36.5805,36.5453,36.5717,52400.0
2009-06-15 15:00:00,41.51,41.51,41.46,41.5,69800.0,36.5805,36.5805,36.5365,36.5717,69800.0
2009-06-15 15:10:00,41.5,41.56,41.48,41.52,67200.0,36.5717,36.6246,36.5541,36.5894,67200.0
2009-06-15 15:20:00,41.53,41.57,41.51,41.51,49700.0,36.5982,36.6334,36.5805,36.5805,49700.0
2009-06-15 15:30:00,41.52,41.61,41.48,41.55,82600.0,36.5894,36.6687,36.5541,36.6158,82600.0
2009-06-15 15:40:00,41.55,41.57,41.5,41.54,79100.0,36.6158,36.6334,36.5717,36.607,79100.0
2009-06-15 15:50:00,41.55,41.61,41.5,41.53,200600.0,36.6158,36.6687,36.5717,36.5982,200600.0
2009-06-16 09:30:00,41.7,41.74,41.25,41.31,41700.0,36.748,36.7832,36.3514,36.4043,41700.0
2009-06-16 09:40:00,41.29,41.59,41.29,41.59,31700.0,36.3867,36.651,36.3867,36.651,31700.0
2009-06-16 09:50:00,41.58,41.76,41.51,41.74,68200.0,36.6422,36.8009,36.5805,36.7832,68200.0
2009-06-16 10:00:00,41.75,42.16,41.72,42.14,63000.0,36.792,37.1534,36.7656,37.1357,63000.0
2009-06-16 10:10:00,42.15,42.33,42.13,42.18,58300.0,37.1445,37.3032,37.1269,37.171,58300.0
2009-06-16 10:20:00,42.22,42.36,42.2,42.26,46300.0,37.2062,37.3296,37.1886,37.2415,46300.0
2009-06-16 10:30:00,42.26,42.46,42.24,42.37,75700.0,37.2415,37.4177,37.2239,37.3384,75700.0
2009-06-16 10:40:00,42.37,42.45,42.35,42.38,44700.0,37.3384,37.4089,37.3208,37.3472,44700.0
2009-06-16 10:50:00,42.38,42.48,42.35,42.39,25600.0,37.3472,37.4354,37.3208,37.356,25600.0
2009-06-16 11:00:00,42.39,42.45,42.19,42.29,40600.0,37.356,37.4089,37.1798,37.2679,40600.0
2009-06-16 11:10:00,42.29,42.38,42.28,42.35,39600.0,37.2679,37.3472,37.2591,37.3208,39600.0
2009-06-16 11:20:00,42.35,42.36,42.16,42.22,28600.0,37.3208,37.3296,37.1534,37.2062,28600.0
2009-06-16 11:30:00,42.21,42.24,42.13,42.18,25600.0,37.1974,37.2239,37.1269,37.171,25600.0
2009-06-16 11:40:00,42.17,42.22,42.03,42.03,23600.0,37.1622,37.2062,37.0388,37.0388,23600.0
2009-06-16 11:50:00,42.03,42.04,41.89,41.9,24800.0,37.0388,37.0476,36.9154,36.9242,24800.0
2009-06-16 12:00:00,41.89,42.01,41.88,41.96,16900.0,36.9154,37.0212,36.9066,36.9771,16900.0
2009-06-16 12:10:00,41.96,42.03,41.9,41.92,18300.0,36.9771,37.0388,36.9242,36.9419,18300.0
2009-06-16 12:20:00,41.9,41.94,41.85,41.86,21600.0,36.9242,36.9595,36.8802,36.889,21600.0
2009-06-16 12:30:00,41.85,41.85,41.74,41.74,18900.0,36.8802,36.8802,36.7832,36.7832,18900.0
2009-06-16 12:40:00,41.72,41.72,41.6,41.61,21000.0,36.7656,36.7656,36.6599,36.6687,21000.0
2009-06-16 12:50:00,41.62,41.67,41.61,41.67,18000.0,36.6775,36.7215,36.6687,36.7215,18000.0
2009-06-16 13:00:00,41.65,41.68,41.6,41.67,21700.0,36.7039,36.7304,36.6599,36.7215,21700.0
2009-06-16 13:10:00,41.68,41.68,41.6,41.67,13700.0,36.7304,36.7304,36.6599,36.7215,13700.0
2009-06-16 13:20:00,41.68,41.73,41.6,41.62,16600.0,36.7304,36.7744,36.6599,36.6775,16600.0
2009-06-16 13:30:00,41.64,41.65,41.56,41.64,17500.0,36.6951,36.7039,36.6246,36.6951,17500.0
2009-06-16 13:40:00,41.63,41.72,41.63,41.64,12700.0,36.6863,36.7656,36.6863,36.6951,12700.0
2009-06-16 13:50:00,41.63,41.65,41.54,41.64,27100.0,36.6863,36.7039,36.607,36.6951,27100.0
2009-06-16 14:00:00,41.64,41.64,41.49,41.53,46400.0,36.6951,36.6951,36.5629,36.5982,46400.0
2009-06-16 14:10:00,41.53,41.69,41.52,41.68,99000.0,36.5982,36.7392,36.5894,36.7304,99000.0
2009-06-16 14:20:00,41.67,41.68,41.54,41.57,40800.0,36.7215,36.7304,36.607,36.6334,40800.0
2009-06-16 14:30:00,41.56,41.74,41.51,41.74,63400.0,36.6246,36.7832,36.5805,36.7832,63400.0
2009-06-16 14:40:00,41.74,41.75,41.64,41.69,33700.0,36.7832,36.792,36.6951,36.7392,33700.0
2009-06-16 14:50:00,41.69,41.73,41.65,41.72,30000.0,36.7392,36.7744,36.7039,36.7656,30000.0
2009-06-16 15:00:00,41.72,41.76,41.71,41.74,34900.0,36.7656,36.8009,36.7568,36.7832,34900.0
2009-06-16 15:10:00,41.74,41.84,41.72,41.83,46400.0,36.7832,36.8714,36.7656,36.8625,46400.0
2009-06-16 15:20:00,41.83,41.86,41.73,41.8,56200.0,36.8625,36.889,36.7744,36.8361,56200.0
2009-06-16 15:30:00,41.81,41.94,41.8,41.88,89300.0,36.8449,36.9595,36.8361,36.9066,89300.0
2009-06-16 15:40:00,41.88,41.96,41.87,41.88,116600.0,36.9066,36.9771,36.8978,36.9066,116600.0
2009-06-16 15:50:00,41.88,41.93,41.75,41.8,265100.0,36.9066,36.9507,36.792,36.8361,265100.0
2009-06-17 09:30:00,41.76,42.56,41.62,42.53,50500.0,36.8009,37.5059,36.6775,37.4794,50500.0
2009-06-17 09:40:00,42.52,42.81,42.38,42.49,65100.0,37.4706,37.7262,37.3472,37.4442,65100.0
2009-06-17 09:50:00,42.5,42.9,42.5,42.79,48600.0,37.453,37.8055,37.453,37.7085,48600.0
2009-06-17 10:00:00,42.79,42.82,42.46,42.58,31500.0,37.7085,37.735,37.4177,37.5235,31500.0
2009-06-17 10:10:00,42.6,42.75,42.54,42.68,42700.0,37.5411,37.6733,37.4882,37.6116,42700.0
2009-06-17 10:20:00,42.65,42.74,42.54,42.64,28200.0,37.5852,37.6645,37.4882,37.5764,28200.0
2009-06-17 10:30:00,42.62,42.65,42.53,42.56,36100.0,37.5587,37.5852,37.4794,37.5059,36100.0
2009-06-17 10:40:00,42.55,42.55,42.39,42.48,37100.0,37.497,37.497,37.356,37.4354,37100.0
2009-06-17 10:50:00,42.48,42.51,42.45,42.49,33500.0,37.4354,37.4618,37.4089,37.4442,33500.0
2009-06-17 11:00:00,42.47,42.51,42.42,42.46,46300.0,37.4265,37.4618,37.3825,37.4177,46300.0
2009-06-17 11:10:00,42.46,42.5,42.42,42.49,33500.0,37.4177,37.453,37.3825,37.4442,33500.0
2009-06-17 11:20:00,42.49,42.65,42.49,42.6,80100.0,37.4442,37.5852,37.4442,37.5411,80100.0
2009-06-17 11:30:00,42.6,42.79,42.6,42.7,82700.0,37.5411,37.7085,37.5411,37.6292,82700.0
2009-06-17 11:40:00,42.7,42.83,42.69,42.8,76900.0,37.6292,37.7438,37.6204,37.7174,76900.0
2009-06-17 11:50:00,42.79,42.92,42.71,42.91,60000.0,37.7085,37.8231,37.638,37.8143,60000.0
2009-06-17 12:00:00,42.91,43.01,42.91,42.97,93400.0,37.8143,37.9024,37.8143,37.8672,93400.0
2009-06-17 12:10:00,42.98,43.12,42.96,43.0,63900.0,37.876,37.9994,37.8584,37.8936,63900.0
2009-06-17 12:20:00,43.0,43.1,42.99,43.1,34200.0,37.8936,37.9817,37.8848,37.9817,34200.0
2009-06-17 12:30:00,43.1,43.21,43.1,43.2,51000.0,37.9817,38.0787,37.9817,38.0699,51000.0
2009-06-17 12:40:00,43.19,43.28,43.19,43.23,58800.0,38.061,38.1404,38.061,38.0963,58800.0
2009-06-17 12:50:00,43.23,43.24,43.07,43.09,46900.0,38.0963,38.1051,37.9553,37.9729,46900.0
2009-06-17 13:00:00,43.09,43.24,43.06,43.12,59800.0,37.9729,38.1051,37.9465,37.9994,59800.0
2009-06-17 13:10:00,43.12,43.27,43.11,43.26,41100.0,37.9994,38.1315,37.9905,38.1227,41100.0
2009-06-17 13:20:00,43.26,43.42,43.26,43.42,57300.0,38.1227,38.2637,38.1227,38.2637,57300.0
2009-06-17 13:30:00,43.42,43.43,43.32,43.38,59500.0,38.2637,38.2725,38.1756,38.2285,59500.0
2009-06-17 13:40:00,43.37,43.45,43.37,43.42,39600.0,38.2197,38.2902,38.2197,38.2637,39600.0
2009-06-17 13:50:00,43.41,43.42,43.23,43.26,35900.0,38.2549,38.2637,38.0963,38.1227,35900.0
2009-06-17 14:00:00,43.27,43.27,43.14,43.16,47900.0,38.1315,38.1315,38.017,38.0346,47900.0
2009-06-17 14:10:00,43.17,43.2,43.13,43.13,48400.0,38.0434,38.0699,38.0082,38.0082,48400.0
2009-06-17 14:20:00,43.13,43.21,43.13,43.18,50700.0,38.0082,38.0787,38.0082,38.0522,50700.0
2009-06-17 14:30:00,43.19,43.19,43.01,43.01,55800.0,38.061,38.061,37.9024,37.9024,55800.0
2009-06-17 14:40:00,43.0,43.09,42.94,43.01,651400.0,37.8936,37.9729,37.8407,37.9024,651400.0
2009-06-17 14:50:00,43.01,43.01,42.94,42.99,43400.0,37.9024,37.9024,37.8407,37.8848,43400.0
2009-06-17 15:00:00,42.99,43.02,42.9,42.94,39700.0,37.8848,37.9112,37.8055,37.8407,39700.0
2009-06-17 15:10:00,42.95,43.05,42.94,43.04,54600.0,37.8495,37.9377,37.8407,37.9289,54600.0
2009-06-17 15:20:00,43.05,43.1,42.89,42.9,87400.0,37.9377,37.9817,37.7967,37.8055,87400.0
2009-06-17 15:30:00,42.89,43.03,42.87,42.95,91000.0,37.7967,37.92,37.779,37.8495,91000.0
2009-06-17 15:40:00,42.94,43.18,42.93,43.18,127900.0,37.8407,38.0522,37.8319,38.0522,127900.0
2009-06-17 15:50:00,43.19,43.2,43.04,43.08,261800.0,38.061,38.0699,37.9289,37.9641,261800.0
2009-06-18 09:30:00,43.09,43.35,42.75,43.17,38500.0,37.9729,38.202,37.6733,38.0434,38500.0
2009-06-18 09:40:00,43.16,43.33,43.12,43.23,43300.0,38.0346,38.1844,37.9994,38.0963,43300.0
2009-06-18 09:50:00,43.19,43.38,43.18,43.37,78300.0,38.061,38.2285,38.0522,38.2197,78300.0
2009-06-18 10:00:00,43.37,43.5,43.27,43.49,99200.0,38.2197,38.3342,38.1315,38.3254,99200.0
2009-06-18 10:10:00,43.5,43.59,43.4,43.49,81000.0,38.3342,38.4135,38.2461,38.3254,81000.0
2009-06-18 10:20:00,43.49,43.68,43.44,43.66,65100.0,38.3254,38.4929,38.2814,38.4752,65100.0
2009-06-18 10:30:00,43.65,43.79,43.63,43.66,42200.0,38.4664,38.5898,38.4488,38.4752,42200.0
2009-06-18 10:40:00,43.67,43.77,43.6,43.64,40200.0,38.484,38.5722,38.4224,38.4576,40200.0
2009-06-18 10:50:00,43.63,43.72,43.61,43.7,28600.0,38.4488,38.5281,38.4312,38.5105,28600.0
2009-06-18 11:00:00,43.71,43.76,43.6,43.7,42500.0,38.5193,38.5634,38.4224,38.5105,42500.0
2009-06-18 11:10:00,43.7,43.71,43.54,43.7,45700.0,38.5105,38.5193,38.3695,38.5105,45700.0
2009-06-18 11:20:00,43.7,43.78,43.66,43.77,78200.0,38.5105,38.581,38.4752,38.5722,78200.0
2009-06-18 11:30:00,43.77,43.89,43.76,43.89,61100.0,38.5722,38.6779,38.5634,38.6779,61100.0
2009-06-18 11:40:00,43.89,43.95,43.82,43.93,60600.0,38.6779,38.7308,38.6162,38.7132,60600.0
2009-06-18 11:50:00,43.94,43.94,43.86,43.94,61300.0,38.722,38.722,38.6515,38.722,61300.0
2009-06-18 12:00:00,43.93,43.96,43.88,43.93,46900.0,38.7132,38.7396,38.6691,38.7132,46900.0
2009-06-18 12:10:00,43.93,43.96,43.91,43.95,156600.0,38.7132,38.7396,38.6955,38.7308,156600.0
2009-06-18 12:20:00,43.94,43.95,43.89,43.94,47000.0,38.722,38.7308,38.6779,38.722,47000.0
2009-06-18 12:30:00,43.93,43.99,43.91,43.95,41700.0,38.7132,38.766,38.6955,38.7308,41700.0
2009-06-18 12:40:00,43.96,44.17,43.93,44.15,116700.0,38.7396,38.9247,38.7132,38.907,116700.0
2009-06-18 12:50:00,44.15,44.15,43.95,44.09,39200.0,38.907,38.907,38.7308,38.8542,39200.0
2009-06-18 13:00:00,44.1,44.1,43.96,44.02,29900.0,38.863,38.863,38.7396,38.7925,29900.0
2009-06-18 13:10:00,44.02,44.02,43.94,43.96,28300.0,38.7925,38.7925,38.722,38.7396,28300.0
2009-06-18 13:20:00,43.97,44.06,43.97,44.03,24400.0,38.7484,38.8277,38.7484,38.8013,24400.0
2009-06-18 13:30:00,44.06,44.1,43.95,43.96,37900.0,38.8277,38.863,38.7308,38.7396,37900.0
2009-06-18 13:40:00,43.96,44.0,43.93,43.95,21000.0,38.7396,38.7749,38.7132,38.7308,21000.0
2009-06-18 13:50:00,43.95,43.97,43.92,43.92,21100.0,38.7308,38.7484,38.7044,38.7044,21100.0
2009-06-18 14:00:00,43.92,43.98,43.87,43.96,33800.0,38.7044,38.7572,38.6603,38.7396,33800.0
2009-06-18 14:10:00,43.96,44.0,43.91,44.0,85100.0,38.7396,38.7749,38.6955,38.7749,85100.0
2009-06-18 14:20:00,44.0,44.03,43.92,43.98,37500.0,38.7749,38.8013,38.7044,38.7572,37500.0
2009-06-18 14:30:00,43.99,44.01,43.9,43.94,80300.0,38.766,38.7837,38.6867,38.722,80300.0
2009-06-18 14:40:00,43.93,44.01,43.91,43.94,96100.0,38.7132,38.7837,38.6955,38.722,96100.0
2009-06-18 14:50:00,43.94,43.96,43.84,43.95,163500.0,38.722,38.7396,38.6339,38.7308,163500.0
2009-06-18 15:00:00,43.95,44.02,43.92,44.01,79600.0,38.7308,38.7925,38.7044,38.7837,79600.0
2009-06-18 15:10:00,44.01,44.05,43.93,43.95,81100.0,38.7837,38.8189,38.7132,38.7308,81100.0
2009-06-18 15:20:00,43.95,44.03,43.93,44.01,44600.0,38.7308,38.8013,38.7132,38.7837,44600.0
2009-06-18 15:30:00,44.0,44.02,43.98,44.0,160700.0,38.7749,38.7925,38.7572,38.7749,160700.0
2009-06-18 15:40:00,43.99,44.05,43.98,44.01,242200.0,38.766,38.8189,38.7572,38.7837,242200.0
2009-06-18 15:50:00,44.0,44.05,44.0,44.01,179300.0,38.7749,38.8189,38.7749,38.7837,179300.0
2009-06-19 09:30:00,44.5,44.81,44.25,44.64,738400.0,39.2155,39.4887,38.9952,39.3388,738400.0
2009-06-19 09:40:00,44.62,44.91,44.61,44.9,65600.0,39.3212,39.5768,39.3124,39.568,65600.0
2009-06-19 09:50:00,44.91,45.0,44.9,44.95,68300.0,39.5768,39.6561,39.568,39.612,68300.0
2009-06-19 10:00:00,44.95,44.96,44.68,44.69,62100.0,39.612,39.6208,39.3741,39.3829,62100.0
2009-06-19 10:10:00,44.7,44.85,44.68,44.81,88000.0,39.3917,39.5239,39.3741,39.4887,88000.0
2009-06-19 10:20:00,44.81,44.89,44.77,44.82,47500.0,39.4887,39.5592,39.4534,39.4975,47500.0
2009-06-19 10:30:00,44.82,44.85,44.73,44.76,119500.0,39.4975,39.5239,39.4182,39.4446,119500.0
2009-06-19 10:40:00,44.75,44.87,44.73,44.84,113400.0,39.4358,39.5415,39.4182,39.5151,113400.0
2009-06-19 10:50:00,44.84,44.86,44.79,44.81,188900.0,39.5151,39.5327,39.471,39.4887,188900.0
2009-06-19 11:00:00,44.82,44.86,44.8,44.8,51900.0,39.4975,39.5327,39.4798,39.4798,51900.0
2009-06-19 11:10:00,44.8,44.81,44.69,44.69,75500.0,39.4798,39.4887,39.3829,39.3829,75500.0
2009-06-19 11:20:00,44.69,44.73,44.66,44.69,97500.0,39.3829,39.4182,39.3565,39.3829,97500.0
2009-06-19 11:30:00,44.69,44.74,44.67,44.68,35900.0,39.3829,39.427,39.3653,39.3741,35900.0
2009-06-19 11:40:00,44.69,44.76,44.64,44.65,32900.0,39.3829,39.4446,39.3388,39.3477,32900.0
2009-06-19 11:50:00,44.65,44.69,44.65,44.67,25500.0,39.3477,39.3829,39.3477,39.3653,25500.0
2009-06-19 12:00:00,44.68,44.73,44.57,44.6,80300.0,39.3741,39.4182,39.2772,39.3036,80300.0
2009-06-19 12:10:00,44.6,44.72,44.58,44.72,55100.0,39.3036,39.4093,39.286,39.4093,55100.0
2009-06-19 12:20:00,44.71,44.75,44.67,44.69,35200.0,39.4005,39.4358,39.3653,39.3829,35200.0
2009-06-19 12:30:00,44.69,44.73,44.56,44.57,56100.0,39.3829,39.4182,39.2683,39.2772,56100.0
2009-06-19 12:40:00,44.56,44.56,44.46,44.47,18300.0,39.2683,39.2683,39.1802,39.189,18300.0
2009-06-19 12:50:00,44.46,44.46,44.34,44.34,17900.0,39.1802,39.1802,39.0745,39.0745,17900.0
2009-06-19 13:00:00,44.36,44.44,44.35,44.43,37800.0,39.0921,39.1626,39.0833,39.1538,37800.0
2009-06-19 13:10:00,44.43,44.51,44.42,44.42,31800.0,39.1538,39.2243,39.145,39.145,31800.0
2009-06-19 13:20:00,44.42,44.45,44.36,44.43,57800.0,39.145,39.1714,39.0921,39.1538,57800.0
2009-06-19 13:30:00,44.43,44.52,44.42,44.51,63600.0,39.1538,39.2331,39.145,39.2243,63600.0
2009-06-19 13:40:00,44.5,44.57,44.45,44.46,23100.0,39.2155,39.2772,39.1714,39.1802,23100.0
2009-06-19 13:50:00,44.47,44.53,44.45,44.5,35500.0,39.189,39.2419,39.1714,39.2155,35500.0
2009-06-19 14:00:00,44.48,44.54,44.45,44.53,31700.0,39.1978,39.2507,39.1714,39.2419,31700.0
2009-06-19 14:10:00,44.52,44.52,44.43,44.44,30600.0,39.2331,39.2331,39.1538,39.1626,30600.0
2009-06-19 14:20:00,44.43,44.46,44.34,44.34,41900.0,39.1538,39.1802,39.0745,39.0745,41900.0
2009-06-19 14:30:00,44.35,44.4,44.32,44.34,39800.0,39.0833,39.1273,39.0568,39.0745,39800.0
2009-06-19 14:40:00,44.33,44.38,44.33,44.35,62100.0,39.0657,39.1097,39.0657,39.0833,62100.0
2009-06-19 14:50:00,44.35,44.5,44.34,44.44,89700.0,39.0833,39.2155,39.0745,39.1626,89700.0
2009-06-19 15:00:00,44.46,44.51,44.3,44.34,49700.0,39.1802,39.2243,39.0392,39.0745,49700.0
2009-06-19 15:10:00,44.33,44.53,44.31,44.53,76000.0,39.0657,39.2419,39.048,39.2419,76000.0
2009-06-19 15:20:00,44.53,44.66,44.42,44.66,68100.0,39.2419,39.3565,39.145,39.3565,68100.0
2009-06-19 15:30:00,44.66,44.68,44.55,44.55,73500.0,39.3565,39.3741,39.2595,39.2595,73500.0
2009-06-19 15:40:00,44.56,44.64,44.47,44.54,101800.0,39.2683,39.3388,39.189,39.2507,101800.0
2009-06-19 15:50:00,44.54,44.62,44.41,44.57,389900.0,39.2507,39.3212,39.1362,39.2772,389900.0
2009-06-22 09:30:00,44.17,44.54,43.65,43.84,97700.0,38.9247,39.2507,38.4664,38.6339,97700.0
2009-06-22 09:40:00,43.85,43.93,43.66,43.66,111400.0,38.6427,38.7132,38.4752,38.4752,111400.0
2009-06-22 09:50:00,43.66,43.77,43.63,43.7,58600.0,38.4752,38.5722,38.4488,38.5105,58600.0
2009-06-22 10:00:00,43.7,43.75,43.68,43.7,54200.0,38.5105,38.5545,38.4929,38.5105,54200.0
2009-06-22 10:10:00,43.72,43.75,43.68,43.7,43000.0,38.5281,38.5545,38.4929,38.5105,43000.0
2009-06-22 10:20:00,43.7,43.73,43.56,43.58,64900.0,38.5105,38.5369,38.3871,38.4047,64900.0
2009-06-22 10:30:00,43.58,43.61,43.54,43.56,47000.0,38.4047,38.4312,38.3695,38.3871,47000.0
2009-06-22 10:40:00,43.58,43.72,43.57,43.67,46600.0,38.4047,38.5281,38.3959,38.484,46600.0
2009-06-22 10:50:00,43.68,43.7,43.59,43.61,32200.0,38.4929,38.5105,38.4135,38.4312,32200.0
2009-06-22 11:00:00,43.61,43.64,43.49,43.5,34200.0,38.4312,38.4576,38.3254,38.3342,34200.0
2009-06-22 11:10:00,43.5,43.58,43.46,43.56,50000.0,38.3342,38.4047,38.299,38.3871,50000.0
2009-06-22 11:20:00,43.57,43.77,43.57,43.75,51800.0,38.3959,38.5722,38.3959,38.5545,51800.0
2009-06-22 11:30:00,43.75,43.9,43.75,43.76,96700.0,38.5545,38.6867,38.5545,38.5634,96700.0
2009-06-22 11:40:00,43.76,43.78,43.54,43.56,39200.0,38.5634,38.581,38.3695,38.3871,39200.0
2009-06-22 11:50:00,43.54,43.56,43.5,43.53,33400.0,38.3695,38.3871,38.3342,38.3607,33400.0
2009-06-22 12:00:00,43.53,43.64,43.52,43.55,75600.0,38.3607,38.4576,38.3519,38.3783,75600.0
2009-06-22 12:10:00,43.55,43.61,43.54,43.58,25700.0,38.3783,38.4312,38.3695,38.4047,25700.0
2009-06-22 12:20:00,43.58,43.65,43.55,43.64,35100.0,38.4047,38.4664,38.3783,38.4576,35100.0
2009-06-22 12:30:00,43.64,43.7,43.62,43.65,29400.0,38.4576,38.5105,38.44,38.4664,29400.0
2009-06-22 12:40:00,43.66,43.69,43.63,43.64,27200.0,38.4752,38.5017,38.4488,38.4576,27200.0
2009-06-22 12:50:00,43.63,43.63,43.53,43.55,15500.0,38.4488,38.4488,38.3607,38.3783,15500.0
2009-06-22 13:00:00,43.56,43.59,43.52,43.57,27800.0,38.3871,38.4135,38.3519,38.3959,27800.0
2009-06-22 13:10:00,43.57,43.59,43.54,43.55,41600.0,38.3959,38.4135,38.3695,38.3783,41600.0
2009-06-22 13:20:00,43.55,43.56,43.48,43.5,55300.0,38.3783,38.3871,38.3166,38.3342,55300.0
2009-06-22 13:30:00,43.49,43.52,43.48,43.5,31500.0,38.3254,38.3519,38.3166,38.3342,31500.0
2009-06-22 13:40:00,43.51,43.55,43.5,43.54,30000.0,38.343,38.3783,38.3342,38.3695,30000.0
2009-06-22 13:50:00,43.54,43.54,43.38,43.45,70800.0,38.3695,38.3695,38.2285,38.2902,70800.0
2009-06-22 14:00:00,43.43,43.51,43.4,43.5,50200.0,38.2725,38.343,38.2461,38.3342,50200.0
2009-06-22 14:10:00,43.49,43.54,43.49,43.52,43800.0,38.3254,38.3695,38.3254,38.3519,43800.0
2009-06-22 14:20:00,43.53,43.54,43.5,43.51,65900.0,38.3607,38.3695,38.3342,38.343,65900.0
2009-06-22 14:30:00,43.5,43.59,43.46,43.56,90000.0,38.3342,38.4135,38.299,38.3871,90000.0
2009-06-22 14:40:00,43.55,43.56,43.47,43.51,42400.0,38.3783,38.3871,38.3078,38.343,42400.0
2009-06-22 14:50:00,43.52,43.56,43.51,43.53,56900.0,38.3519,38.3871,38.343,38.3607,56900.0
2009-06-22 15:00:00,43.52,43.6,43.52,43.54,84200.0,38.3519,38.4224,38.3519,38.3695,84200.0
2009-06-22 15:10:00,43.54,43.55,43.44,43.51,142100.0,38.3695,38.3783,38.2814,38.343,142100.0
2009-06-22 15:20:00,43.51,43.55,43.48,43.53,106600.0,38.343,38.3783,38.3166,38.3607,106600.0
2009-06-22 15:30:00,43.54,43.57,43.43,43.53,227800.0,38.3695,38.3959,38.2725,38.3607,227800.0
2009-06-22 15:40:00,43.53,43.57,43.41,43.54,250000.0,38.3607,38.3959,38.2549,38.3695,250000.0
2009-06-22 15:50:00,43.54,43.63,43.44,43.45,419700.0,38.3695,38.4488,38.2814,38.2902,419700.0
2009-06-23 09:30:00,43.41,43.49,42.94,42.98,85600.0,38.2549,38.3254,37.8407,37.876,85600.0
2009-06-23 09:40:00,43.0,43.37,42.99,43.31,49100.0,37.8936,38.2197,37.8848,38.1668,49100.0
2009-06-23 09:50:00,43.3,43.39,43.2,43.37,26800.0,38.158,38.2373,38.0699,38.2197,26800.0
2009-06-23 10:00:00,43.35,43.38,43.15,43.21,55800.0,38.202,38.2285,38.0258,38.0787,55800.0
2009-06-23 10:10:00,43.2,43.23,43.15,43.2,32100.0,38.0699,38.0963,38.0258,38.0699,32100.0
2009-06-23 10:20:00,43.2,43.21,43.09,43.17,58300.0,38.0699,38.0787,37.9729,38.0434,58300.0
2009-06-23 10:30:00,43.18,43.22,42.99,43.08,110100.0,38.0522,38.0875,37.8848,37.9641,110100.0
2009-06-23 10:40:00,43.09,43.09,42.96,43.0,54200.0,37.9729,37.9729,37.8584,37.8936,54200.0
2009-06-23 10:50:00,43.0,43.15,42.99,43.07,46400.0,37.8936,38.0258,37.8848,37.9553,46400.0
2009-06-23 11:00:00,43.06,43.1,42.99,43.0,39500.0,37.9465,37.9817,37.8848,37.8936,39500.0
2009-06-23 11:10:00,43.01,43.02,42.94,43.0,59000.0,37.9024,37.9112,37.8407,37.8936,59000.0
2009-06-23 11:20:00,43.0,43.05,42.99,43.03,61400.0,37.8936,37.9377,37.8848,37.92,61400.0
2009-06-23 11:30:00,43.05,43.16,43.03,43.1,46300.0,37.9377,38.0346,37.92,37.9817,46300.0
2009-06-23 11:40:00,43.11,43.18,43.08,43.18,43700.0,37.9905,38.0522,37.9641,38.0522,43700.0
2009-06-23 11:50:00,43.17,43.2,43.07,43.12,196400.0,38.0434,38.0699,37.9553,37.9994,196400.0
2009-06-23 12:00:00,43.13,43.13,43.09,43.1,28500.0,38.0082,38.0082,37.9729,37.9817,28500.0
2009-06-23 12:10:00,43.08,43.11,43.05,43.07,132700.0,37.9641,37.9905,37.9377,37.9553,132700.0
2009-06-23 12:20:00,43.06,43.1,43.04,43.07,46500.0,37.9465,37.9817,37.9289,37.9553,46500.0
2009-06-23 12:30:00,43.07,43.17,43.07,43.11,42800.0,37.9553,38.0434,37.9553,37.9905,42800.0
2009-06-23 12:40:00,43.12,43.12,43.06,43.11,28800.0,37.9994,37.9994,37.9465,37.9905,28800.0
2009-06-23 12:50:00,43.11,43.16,43.08,43.12,15000.0,37.9905,38.0346,37.9641,37.9994,15000.0
2009-06-23 13:00:00,43.13,43.24,43.12,43.24,57100.0,38.0082,38.1051,37.9994,38.1051,57100.0
2009-06-23 13:10:00,43.24,43.36,43.23,43.34,48300.0,38.1051,38.2109,38.0963,38.1932,48300.0
2009-06-23 13:20:00,43.35,43.37,43.33,43.33,25300.0,38.202,38.2197,38.1844,38.1844,25300.0
2009-06-23 13:30:00,43.34,43.42,43.31,43.31,28400.0,38.1932,38.2637,38.1668,38.1668,28400.0
2009-06-23 13:40:00,43.31,43.31,43.24,43.29,14000.0,38.1668,38.1668,38.1051,38.1492,14000.0
2009-06-23 13:50:00,43.29,43.3,43.21,43.21,13300.0,38.1492,38.158,38.0787,38.0787,13300.0
2009-06-23 14:00:00,43.21,43.22,43.18,43.22,19300.0,38.0787,38.0875,38.0522,38.0875,19300.0
2009-06-23 14:10:00,43.21,43.35,43.2,43.35,21500.0,38.0787,38.202,38.0699,38.202,21500.0
2009-06-23 14:20:00,43.35,43.38,43.31,43.35,26400.0,38.202,38.2285,38.1668,38.202,26400.0
2009-06-23 14:30:00,43.33,43.33,43.21,43.23,20400.0,38.1844,38.1844,38.0787,38.0963,20400.0
2009-06-23 14:40:00,43.22,43.28,43.2,43.26,31000.0,38.0875,38.1404,38.0699,38.1227,31000.0
2009-06-23 14:50:00,43.27,43.35,43.26,43.3,48500.0,38.1315,38.202,38.1227,38.158,48500.0
2009-06-23 15:00:00,43.3,43.38,43.29,43.38,48900.0,38.158,38.2285,38.1492,38.2285,48900.0
2009-06-23 15:10:00,43.38,43.45,43.36,43.42,48400.0,38.2285,38.2902,38.2109,38.2637,48400.0
2009-06-23 15:20:00,43.41,43.52,43.4,43.5,41100.0,38.2549,38.3519,38.2461,38.3342,41100.0
2009-06-23 15:30:00,43.49,43.53,43.38,43.52,64600.0,38.3254,38.3607,38.2285,38.3519,64600.0
2009-06-23 15:40:00,43.51,43.59,43.48,43.56,75900.0,38.343,38.4135,38.3166,38.3871,75900.0
2009-06-23 15:50:00,43.57,43.57,43.36,43.39,155100.0,38.3959,38.3959,38.2109,38.2373,155100.0
2009-06-24 09:30:00,43.6,43.61,43.13,43.31,38800.0,38.4224,38.4312,38.0082,38.1668,38800.0
2009-06-24 09:40:00,43.32,43.35,43.11,43.32,43900.0,38.1756,38.202,37.9905,38.1756,43900.0
2009-06-24 09:50:00,43.32,43.51,43.3,43.43,35400.0,38.1756,38.343,38.158,38.2725,35400.0
2009-06-24 10:00:00,43.41,43.48,43.36,43.47,23400.0,38.2549,38.3166,38.2109,38.3078,23400.0
2009-06-24 10:10:00,43.44,43.68,43.44,43.68,78800.0,38.2814,38.4929,38.2814,38.4929,78800.0
2009-06-24 10:20:00,43.68,43.8,43.67,43.77,41800.0,38.4929,38.5986,38.484,38.5722,41800.0
2009-06-24 10:30:00,43.77,43.79,43.69,43.74,44700.0,38.5722,38.5898,38.5017,38.5457,44700.0
2009-06-24 10:40:00,43.74,43.87,43.72,43.87,51700.0,38.5457,38.6603,38.5281,38.6603,51700.0
2009-06-24 10:50:00,43.88,44.0,43.87,43.94,63600.0,38.6691,38.7749,38.6603,38.722,63600.0
2009-06-24 11:00:00,43.94,43.96,43.69,43.7,38400.0,38.722,38.7396,38.5017,38.5105,38400.0
2009-06-24 11:10:00,43.69,43.91,43.68,43.9,34800.0,38.5017,38.6955,38.4929,38.6867,34800.0
2009-06-24 11:20:00,43.9,43.91,43.83,43.84,142900.0,38.6867,38.6955,38.625,38.6339,142900.0
2009-06-24 11:30:00,43.84,43.86,43.77,43.79,133900.0,38.6339,38.6515,38.5722,38.5898,133900.0
2009-06-24 11:40:00,43.79,43.84,43.75,43.75,23700.0,38.5898,38.6339,38.5545,38.5545,23700.0
2009-06-24 11:50:00,43.77,43.84,43.75,43.84,19300.0,38.5722,38.6339,38.5545,38.6339,19300.0
2009-06-24 12:00:00,43.83,43.87,43.72,43.76,220800.0,38.625,38.6603,38.5281,38.5634,220800.0
2009-06-24 12:10:00,43.75,43.75,43.64,43.71,17500.0,38.5545,38.5545,38.4576,38.5193,17500.0
2009-06-24 12:20:00,43.7,43.86,43.7,43.84,14300.0,38.5105,38.6515,38.5105,38.6339,14300.0
2009-06-24 12:30:00,43.84,43.92,43.84,43.88,19400.0,38.6339,38.7044,38.6339,38.6691,19400.0
2009-06-24 12:40:00,43.87,43.87,43.78,43.78,12200.0,38.6603,38.6603,38.581,38.581,12200.0
2009-06-24 12:50:00,43.78,43.8,43.69,43.71,24200.0,38.581,38.5986,38.5017,38.5193,24200.0
2009-06-24 13:00:00,43.72,43.84,43.7,43.84,25600.0,38.5281,38.6339,38.5105,38.6339,25600.0
2009-06-24 13:10:00,43.82,43.83,43.68,43.68,10800.0,38.6162,38.625,38.4929,38.4929,10800.0
2009-06-24 13:20:00,43.68,43.74,43.68,43.72,7900.0,38.4929,38.5457,38.4929,38.5281,7900.0
2009-06-24 13:30:00,43.71,43.72,43.64,43.7,16600.0,38.5193,38.5281,38.4576,38.5105,16600.0
2009-06-24 13:40:00,43.71,43.84,43.71,43.84,51100.0,38.5193,38.6339,38.5193,38.6339,51100.0
2009-06-24 13:50:00,43.85,43.89,43.84,43.84,14200.0,38.6427,38.6779,38.6339,38.6339,14200.0
2009-06-24 14:00:00,43.85,43.85,43.73,43.73,13100.0,38.6427,38.6427,38.5369,38.5369,13100.0
2009-06-24 14:10:00,43.74,43.77,43.48,43.52,32300.0,38.5457,38.5722,38.3166,38.3519,32300.0
2009-06-24 14:20:00,43.52,43.76,43.43,43.66,63100.0,38.3519,38.5634,38.2725,38.4752,63100.0
2009-06-24 14:30:00,43.66,43.69,43.55,43.55,51500.0,38.4752,38.5017,38.3783,38.3783,51500.0
2009-06-24 14:40:00,43.53,43.62,43.44,43.55,65200.0,38.3607,38.44,38.2814,38.3783,65200.0
2009-06-24 14:50:00,43.55,43.71,43.53,43.67,51300.0,38.3783,38.5193,38.3607,38.484,51300.0
2009-06-24 15:00:00,43.67,43.74,43.64,43.69,116200.0,38.484,38.5457,38.4576,38.5017,116200.0
2009-06-24 15:10:00,43.7,43.7,43.5,43.59,115000.0,38.5105,38.5105,38.3342,38.4135,115000.0
2009-06-24 15:20:00,43.58,43.67,43.56,43.66,55200.0,38.4047,38.484,38.3871,38.4752,55200.0
2009-06-24 15:30:00,43.67,43.74,43.67,43.72,38900.0,38.484,38.5457,38.484,38.5281,38900.0
2009-06-24 15:40:00,43.71,43.79,43.65,43.77,66500.0,38.5193,38.5898,38.4664,38.5722,66500.0
2009-06-24 15:50:00,43.76,43.84,43.72,43.84,124800.0,38.5634,38.6339,38.5281,38.6339,124800.0
2009-06-25 09:30:00,43.55,44.14,43.46,43.9,46200.0,38.3783,38.8982,38.299,38.6867,46200.0
2009-06-25 09:40:00,43.86,43.9,43.72,43.78,66400.0,38.6515,38.6867,38.5281,38.581,66400.0
2009-06-25 09:50:00,43.79,44.19,43.74,44.0,264000.0,38.5898,38.9423,38.5457,38.7749,264000.0
2009-06-25 10:00:00,44.01,44.53,44.0,44.47,92900.0,38.7837,39.2419,38.7749,39.189,92900.0
2009-06-25 10:10:00,44.47,44.5,44.38,44.47,45200.0,39.189,39.2155,39.1097,39.189,45200.0
2009-06-25 10:20:00,44.45,44.51,44.44,44.49,68700.0,39.1714,39.2243,39.1626,39.2067,68700.0
2009-06-25 10:30:00,44.49,44.58,44.43,44.48,94400.0,39.2067,39.286,39.1538,39.1978,94400.0
2009-06-25 10:40:00,44.48,44.5,44.25,44.45,87700.0,39.1978,39.2155,38.9952,39.1714,87700.0
2009-06-25 10:50:00,44.46,44.48,44.36,44.46,70900.0,39.1802,39.1978,39.0921,39.1802,70900.0
2009-06-25 11:00:00,44.48,44.49,44.42,44.46,77400.0,39.1978,39.2067,39.145,39.1802,77400.0
2009-06-25 11:10:00,44.47,44.53,44.4,44.5,54500.0,39.189,39.2419,39.1273,39.2155,54500.0
2009-06-25 11:20:00,44.51,44.73,44.43,44.72,41900.0,39.2243,39.4182,39.1538,39.4093,41900.0
2009-06-25 11:30:00,44.73,44.9,44.73,44.86,39600.0,39.4182,39.568,39.4182,39.5327,39600.0
2009-06-25 11:40:00,44.86,45.0,44.85,44.94,46800.0,39.5327,39.6561,39.5239,39.6032,46800.0
2009-06-25 11:50:00,44.94,45.17,44.94,45.17,72000.0,39.6032,39.8059,39.6032,39.8059,72000.0
2009-06-25 12:00:00,45.17,45.27,45.15,45.16,33800.0,39.8059,39.894,39.7883,39.7971,33800.0
2009-06-25 12:10:00,45.16,45.21,45.12,45.18,36900.0,39.7971,39.8412,39.7618,39.8147,36900.0
2009-06-25 12:20:00,45.17,45.17,45.1,45.15,22000.0,39.8059,39.8059,39.7442,39.7883,22000.0
2009-06-25 12:30:00,45.15,45.18,44.99,45.0,30200.0,39.7883,39.8147,39.6473,39.6561,30200.0
2009-06-25 12:40:00,45.01,45.05,44.98,45.0,13200.0,39.6649,39.7002,39.6385,39.6561,13200.0
2009-06-25 12:50:00,44.99,44.99,44.81,44.92,67500.0,39.6473,39.6473,39.4887,39.5856,67500.0
2009-06-25 13:00:00,44.92,45.0,44.89,44.97,40200.0,39.5856,39.6561,39.5592,39.6297,40200.0
2009-06-25 13:10:00,44.97,45.02,44.91,44.93,93800.0,39.6297,39.6737,39.5768,39.5944,93800.0
2009-06-25 13:20:00,44.92,45.06,44.88,45.01,77700.0,39.5856,39.709,39.5503,39.6649,77700.0
2009-06-25 13:30:00,45.01,45.05,44.98,44.98,19900.0,39.6649,39.7002,39.6385,39.6385,19900.0
2009-06-25 13:40:00,45.0,45.0,44.91,44.93,29200.0,39.6561,39.6561,39.5768,39.5944,29200.0
2009-06-25 13:50:00,44.92,44.97,44.81,44.84,47600.0,39.5856,39.6297,39.4887,39.5151,47600.0
2009-06-25 14:00:00,44.86,44.9,44.75,44.75,49000.0,39.5327,39.568,39.4358,39.4358,49000.0
2009-06-25 14:10:00,44.74,44.86,44.71,44.75,54900.0,39.427,39.5327,39.4005,39.4358,54900.0
2009-06-25 14:20:00,44.74,44.86,44.73,44.82,35000.0,39.427,39.5327,39.4182,39.4975,35000.0
2009-06-25 14:30:00,44.85,44.86,44.76,44.79,37600.0,39.5239,39.5327,39.4446,39.471,37600.0
2009-06-25 14:40:00,44.8,44.86,44.76,44.79,68000.0,39.4798,39.5327,39.4446,39.471,68000.0
2009-06-25 14:50:00,44.78,44.79,44.68,44.68,77600.0,39.4622,39.471,39.3741,39.3741,77600.0
2009-06-25 15:00:00,44.69,44.78,44.69,44.76,61500.0,39.3829,39.4622,39.3829,39.4446,61500.0
2009-06-25 15:10:00,44.76,44.79,44.65,44.74,99000.0,39.4446,39.471,39.3477,39.427,99000.0
2009-06-25 15:20:00,44.74,44.82,44.7,44.74,66700.0,39.427,39.4975,39.3917,39.427,66700.0
2009-06-25 15:30:00,44.74,44.77,44.63,44.65,106800.0,39.427,39.4534,39.33,39.3477,106800.0
2009-06-25 15:40:00,44.65,44.75,44.58,44.73,90500.0,39.3477,39.4358,39.286,39.4182,90500.0
2009-06-25 15:50:00,44.73,44.83,44.72,44.81,213800.0,39.4182,39.5063,39.4093,39.4887,213800.0
2009-06-26 09:30:00,44.71,44.76,44.21,44.21,59800.0,39.4005,39.4446,38.9599,38.9599,59800.0
2009-06-26 09:40:00,44.25,44.5,44.25,44.45,26000.0,38.9952,39.2155,38.9952,39.1714,26000.0
2009-06-26 09:50:00,44.44,44.45,44.14,44.19,30700.0,39.1626,39.1714,38.8982,38.9423,30700.0
2009-06-26 10:00:00,44.14,44.37,44.14,44.3,30300.0,38.8982,39.1009,38.8982,39.0392,30300.0
2009-06-26 10:10:00,44.33,44.54,44.32,44.53,26800.0,39.0657,39.2507,39.0568,39.2419,26800.0
2009-06-26 10:20:00,44.56,44.67,44.5,44.6,29100.0,39.2683,39.3653,39.2155,39.3036,29100.0
2009-06-26 10:30:00,44.61,44.61,44.37,44.38,41700.0,39.3124,39.3124,39.1009,39.1097,41700.0
2009-06-26 10:40:00,44.39,44.42,44.24,44.36,32100.0,39.1185,39.145,38.9864,39.0921,32100.0
2009-06-26 10:50:00,44.35,44.4,44.21,44.34,28000.0,39.0833,39.1273,38.9599,39.0745,28000.0
2009-06-26 11:00:00,44.33,44.34,44.26,44.33,83500.0,39.0657,39.0745,39.004,39.0657,83500.0
2009-06-26 11:10:00,44.32,44.44,44.31,44.44,24800.0,39.0568,39.1626,39.048,39.1626,24800.0
2009-06-26 11:20:00,44.47,44.54,44.47,44.54,16200.0,39.189,39.2507,39.189,39.2507,16200.0
2009-06-26 11:30:00,44.54,44.62,44.51,44.52,22900.0,39.2507,39.3212,39.2243,39.2331,22900.0
2009-06-26 11:40:00,44.52,44.54,44.46,44.5,19800.0,39.2331,39.2507,39.1802,39.2155,19800.0
2009-06-26 11:50:00,44.5,44.67,44.5,44.62,22100.0,39.2155,39.3653,39.2155,39.3212,22100.0
2009-06-26 12:00:00,44.61,44.63,44.58,44.58,13800.0,39.3124,39.33,39.286,39.286,13800.0
2009-06-26 12:10:00,44.59,44.6,44.53,44.56,16700.0,39.2948,39.3036,39.2419,39.2683,16700.0
2009-06-26 12:20:00,44.55,44.59,44.53,44.54,18800.0,39.2595,39.2948,39.2419,39.2507,18800.0
2009-06-26 12:30:00,44.54,44.56,44.5,44.54,22700.0,39.2507,39.2683,39.2155,39.2507,22700.0
2009-06-26 12:40:00,44.55,44.73,44.55,44.73,25600.0,39.2595,39.4182,39.2595,39.4182,25600.0
2009-06-26 12:50:00,44.74,44.78,44.72,44.74,18000.0,39.427,39.4622,39.4093,39.427,18000.0
2009-06-26 13:00:00,44.73,44.74,44.62,44.63,10800.0,39.4182,39.427,39.3212,39.33,10800.0
2009-06-26 13:10:00,44.64,44.66,44.61,44.63,11900.0,39.3388,39.3565,39.3124,39.33,11900.0
2009-06-26 13:20:00,44.61,44.63,44.56,44.6,13600.0,39.3124,39.33,39.2683,39.3036,13600.0
2009-06-26 13:30:00,44.61,44.66,44.56,44.65,17600.0,39.3124,39.3565,39.2683,39.3477,17600.0
2009-06-26 13:40:00,44.64,44.7,44.62,44.69,9300.0,39.3388,39.3917,39.3212,39.3829,9300.0
2009-06-26 13:50:00,44.69,44.71,44.66,44.67,19400.0,39.3829,39.4005,39.3565,39.3653,19400.0
2009-06-26 14:00:00,44.67,44.7,44.59,44.62,16900.0,39.3653,39.3917,39.2948,39.3212,16900.0
2009-06-26 14:10:00,44.6,44.64,44.48,44.54,57400.0,39.3036,39.3388,39.1978,39.2507,57400.0
2009-06-26 14:20:00,44.55,44.59,44.54,44.56,17100.0,39.2595,39.2948,39.2507,39.2683,17100.0
2009-06-26 14:30:00,44.54,44.62,44.52,44.56,24100.0,39.2507,39.3212,39.2331,39.2683,24100.0
2009-06-26 14:40:00,44.57,44.67,44.55,44.56,27400.0,39.2772,39.3653,39.2595,39.2683,27400.0
2009-06-26 14:50:00,44.57,44.62,44.55,44.62,45100.0,39.2772,39.3212,39.2595,39.3212,45100.0
2009-06-26 15:00:00,44.62,44.68,44.6,44.67,38300.0,39.3212,39.3741,39.3036,39.3653,38300.0
2009-06-26 15:10:00,44.67,44.69,44.6,44.65,44200.0,39.3653,39.3829,39.3036,39.3477,44200.0
2009-06-26 15:20:00,44.65,44.76,44.63,44.76,34500.0,39.3477,39.4446,39.33,39.4446,34500.0
2009-06-26 15:30:00,44.76,44.91,44.76,44.79,92500.0,39.4446,39.5768,39.4446,39.471,92500.0
2009-06-26 15:40:00,44.78,44.92,44.77,44.91,73300.0,39.4622,39.5856,39.4534,39.5768,73300.0
2009-06-26 15:50:00,44.91,44.93,44.65,44.7,192000.0,39.5768,39.5944,39.3477,39.3917,192000.0
2009-06-29 09:30:00,44.93,44.93,44.3,44.42,37000.0,39.5944,39.5944,39.0392,39.145,37000.0
2009-06-29 09:40:00,44.38,44.39,43.86,43.93,49700.0,39.1097,39.1185,38.6515,38.7132,49700.0
2009-06-29 09:50:00,43.93,44.12,43.93,43.97,56100.0,38.7132,38.8806,38.7132,38.7484,56100.0
2009-06-29 10:00:00,43.97,44.1,43.94,44.07,47500.0,38.7484,38.863,38.722,38.8365,47500.0
2009-06-29 10:10:00,44.08,44.37,44.08,44.35,24300.0,38.8454,39.1009,38.8454,39.0833,24300.0
2009-06-29 10:20:00,44.37,44.38,44.26,44.3,38000.0,39.1009,39.1097,39.004,39.0392,38000.0
2009-06-29 10:30:00,44.3,44.32,44.21,44.23,40700.0,39.0392,39.0568,38.9599,38.9775,40700.0
2009-06-29 10:40:00,44.23,44.48,44.22,44.47,59500.0,38.9775,39.1978,38.9687,39.189,59500.0
2009-06-29 10:50:00,44.47,44.51,44.45,44.45,15800.0,39.189,39.2243,39.1714,39.1714,15800.0
2009-06-29 11:00:00,44.43,44.45,44.39,44.4,11800.0,39.1538,39.1714,39.1185,39.1273,11800.0
2009-06-29 11:10:00,44.39,44.41,44.37,44.39,11500.0,39.1185,39.1362,39.1009,39.1185,11500.0
2009-06-29 11:20:00,44.39,44.44,44.38,44.43,27400.0,39.1185,39.1626,39.1097,39.1538,27400.0
2009-06-29 11:30:00,44.44,44.44,44.25,44.28,35100.0,39.1626,39.1626,38.9952,39.0216,35100.0
2009-06-29 11:40:00,44.28,44.28,44.22,44.23,33000.0,39.0216,39.0216,38.9687,38.9775,33000.0
2009-06-29 11:50:00,44.23,44.28,44.22,44.24,41000.0,38.9775,39.0216,38.9687,38.9864,41000.0
2009-06-29 12:00:00,44.24,44.25,44.14,44.18,49400.0,38.9864,38.9952,38.8982,38.9335,49400.0
2009-06-29 12:10:00,44.17,44.2,44.13,44.16,38400.0,38.9247,38.9511,38.8894,38.9159,38400.0
2009-06-29 12:20:00,44.15,44.25,44.15,44.24,30800.0,38.907,38.9952,38.907,38.9864,30800.0
2009-06-29 12:30:00,44.23,44.28,44.21,44.27,45800.0,38.9775,39.0216,38.9599,39.0128,45800.0
2009-06-29 12:40:00,44.27,44.27,44.18,44.18,27200.0,39.0128,39.0128,38.9335,38.9335,27200.0
2009-06-29 12:50:00,44.18,44.2,44.15,44.15,20400.0,38.9335,38.9511,38.907,38.907,20400.0
2009-06-29 13:00:00,44.15,44.16,44.1,44.15,30700.0,38.907,38.9159,38.863,38.907,30700.0
2009-06-29 13:10:00,44.14,44.15,44.02,44.04,32900.0,38.8982,38.907,38.7925,38.8101,32900.0
2009-06-29 13:20:00,44.02,44.05,44.0,44.0,25800.0,38.7925,38.8189,38.7749,38.7749,25800.0
2009-06-29 13:30:00,44.0,44.01,43.96,43.99,45100.0,38.7749,38.7837,38.7396,38.766,45100.0
2009-06-29 13:40:00,43.99,44.06,43.98,44.06,34100.0,38.766,38.8277,38.7572,38.8277,34100.0
2009-06-29 13:50:00,44.06,44.14,44.06,44.12,25300.0,38.8277,38.8982,38.8277,38.8806,25300.0
2009-06-29 14:00:00,44.12,44.15,44.08,44.15,36100.0,38.8806,38.907,38.8454,38.907,36100.0
2009-06-29 14:10:00,44.15,44.19,44.14,44.17,36200.0,38.907,38.9423,38.8982,38.9247,36200.0
2009-06-29 14:20:00,44.19,44.2,44.18,44.2,24000.0,38.9423,38.9511,38.9335,38.9511,24000.0
2009-06-29 14:30:00,44.2,44.26,44.19,44.22,120700.0,38.9511,39.004,38.9423,38.9687,120700.0
2009-06-29 14:40:00,44.21,44.23,44.2,44.22,42800.0,38.9599,38.9775,38.9511,38.9687,42800.0
2009-06-29 14:50:00,44.22,44.25,44.2,44.24,42200.0,38.9687,38.9952,38.9511,38.9864,42200.0
2009-06-29 15:00:00,44.25,44.29,44.24,44.28,84400.0,38.9952,39.0304,38.9864,39.0216,84400.0
2009-06-29 15:10:00,44.28,44.29,44.19,44.2,52300.0,39.0216,39.0304,38.9423,38.9511,52300.0
2009-06-29 15:20:00,44.2,44.25,44.19,44.24,60100.0,38.9511,38.9952,38.9423,38.9864,60100.0
2009-06-29 15:30:00,44.25,44.26,44.16,44.18,77000.0,38.9952,39.004,38.9159,38.9335,77000.0
2009-06-29 15:40:00,44.19,44.31,44.18,44.28,119400.0,38.9423,39.048,38.9335,39.0216,119400.0
2009-06-29 15:50:00,44.28,44.45,44.27,44.45,221500.0,39.0216,39.1714,39.0128,39.1714,221500.0
2009-06-30 09:30:00,44.41,44.61,44.19,44.56,60000.0,39.1362,39.3124,38.9423,39.2683,60000.0
2009-06-30 09:40:00,44.56,44.71,44.52,44.69,33700.0,39.2683,39.4005,39.2331,39.3829,33700.0
2009-06-30 09:50:00,44.67,44.67,44.47,44.59,34900.0,39.3653,39.3653,39.189,39.2948,34900.0
2009-06-30 10:00:00,44.58,44.58,44.19,44.2,55000.0,39.286,39.286,38.9423,38.9511,55000.0
2009-06-30 10:10:00,44.19,44.34,44.19,44.27,27600.0,38.9423,39.0745,38.9423,39.0128,27600.0
2009-06-30 10:20:00,44.25,44.25,44.06,44.11,28800.0,38.9952,38.9952,38.8277,38.8718,28800.0
2009-06-30 10:30:00,44.13,44.15,43.95,44.11,28600.0,38.8894,38.907,38.7308,38.8718,28600.0
2009-06-30 10:40:00,44.11,44.11,43.94,44.02,22900.0,38.8718,38.8718,38.722,38.7925,22900.0
2009-06-30 10:50:00,44.02,44.03,43.95,44.0,23200.0,38.7925,38.8013,38.7308,38.7749,23200.0
2009-06-30 11:00:00,44.01,44.03,43.94,43.97,21900.0,38.7837,38.8013,38.722,38.7484,21900.0
2009-06-30 11:10:00,43.96,44.1,43.93,44.04,30300.0,38.7396,38.863,38.7132,38.8101,30300.0
2009-06-30 11:20:00,44.05,44.05,43.84,43.87,26000.0,38.8189,38.8189,38.6339,38.6603,26000.0
2009-06-30 11:30:00,43.85,43.85,43.7,43.81,30700.0,38.6427,38.6427,38.5105,38.6074,30700.0
2009-06-30 11:40:00,43.79,43.92,43.79,43.91,16900.0,38.5898,38.7044,38.5898,38.6955,16900.0
2009-06-30 11:50:00,43.91,43.92,43.84,43.89,25800.0,38.6955,38.7044,38.6339,38.6779,25800.0
2009-06-30 12:00:00,43.89,43.97,43.89,43.94,11200.0,38.6779,38.7484,38.6779,38.722,11200.0
2009-06-30 12:10:00,43.93,43.97,43.91,43.93,15600.0,38.7132,38.7484,38.6955,38.7132,15600.0
2009-06-30 12:20:00,43.93,43.99,43.88,43.95,19200.0,38.7132,38.766,38.6691,38.7308,19200.0
2009-06-30 12:30:00,43.95,44.01,43.94,43.98,23800.0,38.7308,38.7837,38.722,38.7572,23800.0
2009-06-30 12:40:00,43.99,43.99,43.88,43.89,17800.0,38.766,38.766,38.6691,38.6779,17800.0
2009-06-30 12:50:00,43.89,43.89,43.84,43.89,46700.0,38.6779,38.6779,38.6339,38.6779,46700.0
2009-06-30 13:00:00,43.89,43.94,43.84,43.92,32600.0,38.6779,38.722,38.6339,38.7044,32600.0
2009-06-30 13:10:00,43.91,43.92,43.85,43.86,29900.0,38.6955,38.7044,38.6427,38.6515,29900.0
2009-06-30 13:20:00,43.86,43.87,43.83,43.85,29900.0,38.6515,38.6603,38.625,38.6427,29900.0
2009-06-30 13:30:00,43.84,43.86,43.84,43.85,19500.0,38.6339,38.6515,38.6339,38.6427,19500.0
2009-06-30 13:40:00,43.85,43.92,43.84,43.86,29500.0,38.6427,38.7044,38.6339,38.6515,29500.0
2009-06-30 13:50:00,43.86,43.87,43.81,43.85,29900.0,38.6515,38.6603,38.6074,38.6427,29900.0
2009-06-30 14:00:00,43.85,43.85,43.77,43.81,41100.0,38.6427,38.6427,38.5722,38.6074,41100.0
2009-06-30 14:10:00,43.82,43.91,43.78,43.89,79700.0,38.6162,38.6955,38.581,38.6779,79700.0
2009-06-30 14:20:00,43.89,44.01,43.88,43.98,50300.0,38.6779,38.7837,38.6691,38.7572,50300.0
2009-06-30 14:30:00,43.98,44.01,43.92,44.0,38300.0,38.7572,38.7837,38.7044,38.7749,38300.0
2009-06-30 14:40:00,44.0,44.07,43.98,44.05,33200.0,38.7749,38.8365,38.7572,38.8189,33200.0
2009-06-30 14:50:00,44.06,44.14,44.05,44.07,21400.0,38.8277,38.8982,38.8189,38.8365,21400.0
2009-06-30 15:00:00,44.06,44.1,44.01,44.04,33600.0,38.8277,38.863,38.7837,38.8101,33600.0
2009-06-30 15:10:00,44.04,44.12,43.96,44.0,79300.0,38.8101,38.8806,38.7396,38.7749,79300.0
2009-06-30 15:20:00,44.0,44.13,43.98,44.02,70400.0,38.7749,38.8894,38.7572,38.7925,70400.0
2009-06-30 15:30:00,44.02,44.1,44.02,44.06,76500.0,38.7925,38.863,38.7925,38.8277,76500.0
2009-06-30 15:40:00,44.05,44.05,43.99,44.03,91000.0,38.8189,38.8189,38.766,38.8013,91000.0
2009-06-30 15:50:00,44.03,44.05,43.91,44.05,203700.0,38.8013,38.8189,38.6955,38.8189,203700.0
2009-07-01 09:30:00,44.11,44.19,43.7,43.87,114400.0,38.8718,38.9423,38.5105,38.6603,114400.0
2009-07-01 09:40:00,43.86,44.09,43.86,44.0,71900.0,38.6515,38.8542,38.6515,38.7749,71900.0
2009-07-01 09:50:00,44.0,44.07,43.96,44.0,77300.0,38.7749,38.8365,38.7396,38.7749,77300.0
2009-07-01 10:00:00,44.0,44.0,43.81,43.96,49100.0,38.7749,38.7749,38.6074,38.7396,49100.0
2009-07-01 10:10:00,43.94,44.12,43.94,44.0,98200.0,38.722,38.8806,38.722,38.7749,98200.0
2009-07-01 10:20:00,44.0,44.15,43.98,44.05,94700.0,38.7749,38.907,38.7572,38.8189,94700.0
2009-07-01 10:30:00,44.05,44.08,43.95,44.02,69900.0,38.8189,38.8454,38.7308,38.7925,69900.0
2009-07-01 10:40:00,44.02,44.03,43.99,44.01,52100.0,38.7925,38.8013,38.766,38.7837,52100.0
2009-07-01 10:50:00,44.01,44.02,43.96,44.0,77200.0,38.7837,38.7925,38.7396,38.7749,77200.0
2009-07-01 11:00:00,44.0,44.02,43.96,43.96,67000.0,38.7749,38.7925,38.7396,38.7396,67000.0
2009-07-01 11:10:00,43.96,44.01,43.95,44.0,71200.0,38.7396,38.7837,38.7308,38.7749,71200.0
2009-07-01 11:20:00,44.0,44.0,43.95,43.99,68200.0,38.7749,38.7749,38.7308,38.766,68200.0
2009-07-01 11:30:00,44.0,44.0,43.99,44.0,29800.0,38.7749,38.7749,38.766,38.7749,29800.0
2009-07-01 11:40:00,44.0,44.01,43.98,44.01,61900.0,38.7749,38.7837,38.7572,38.7837,61900.0
2009-07-01 11:50:00,44.01,44.01,43.98,44.0,123600.0,38.7837,38.7837,38.7572,38.7749,123600.0
2009-07-01 12:00:00,44.0,44.01,43.99,43.99,44600.0,38.7749,38.7837,38.766,38.766,44600.0
2009-07-01 12:10:00,44.0,44.01,43.99,44.01,114200.0,38.7749,38.7837,38.766,38.7837,114200.0
2009-07-01 12:20:00,44.01,44.01,43.95,44.01,93300.0,38.7837,38.7837,38.7308,38.7837,93300.0
2009-07-01 12:30:00,44.01,44.07,44.0,44.02,41600.0,38.7837,38.8365,38.7749,38.7925,41600.0
2009-07-01 12:40:00,44.02,44.02,43.99,44.0,62800.0,38.7925,38.7925,38.766,38.7749,62800.0
2009-07-01 12:50:00,44.01,44.01,43.99,43.99,78100.0,38.7837,38.7837,38.766,38.766,78100.0
2009-07-01 13:00:00,44.0,44.01,43.97,43.99,212600.0,38.7749,38.7837,38.7484,38.766,212600.0
2009-07-01 13:10:00,43.99,44.0,43.98,44.0,53200.0,38.766,38.7749,38.7572,38.7749,53200.0
2009-07-01 13:20:00,44.0,44.0,43.95,43.97,45400.0,38.7749,38.7749,38.7308,38.7484,45400.0
2009-07-01 13:30:00,43.98,44.12,43.97,44.1,226700.0,38.7572,38.8806,38.7484,38.863,226700.0
2009-07-01 13:40:00,44.09,44.12,44.04,44.06,150600.0,38.8542,38.8806,38.8101,38.8277,150600.0
2009-07-01 13:50:00,44.06,44.09,44.0,44.03,44800.0,38.8277,38.8542,38.7749,38.8013,44800.0
2009-07-01 14:00:00,44.03,44.03,43.97,44.01,297400.0,38.8013,38.8013,38.7484,38.7837,297400.0
2009-07-01 14:10:00,44.01,44.03,43.99,44.01,63700.0,38.7837,38.8013,38.766,38.7837,63700.0
2009-07-01 14:20:00,44.01,44.14,44.0,44.13,39900.0,38.7837,38.8982,38.7749,38.8894,39900.0
2009-07-01 14:30:00,44.12,44.17,44.02,44.14,43100.0,38.8806,38.9247,38.7925,38.8982,43100.0
2009-07-01 14:40:00,44.15,44.24,44.13,44.19,34400.0,38.907,38.9864,38.8894,38.9423,34400.0
2009-07-01 14:50:00,44.2,44.22,44.13,44.16,39700.0,38.9511,38.9687,38.8894,38.9159,39700.0
2009-07-01 15:00:00,44.16,44.17,44.12,44.13,39700.0,38.9159,38.9247,38.8806,38.8894,39700.0
2009-07-01 15:10:00,44.14,44.18,44.14,44.15,51900.0,38.8982,38.9335,38.8982,38.907,51900.0
2009-07-01 15:20:00,44.16,44.2,44.1,44.11,51300.0,38.9159,38.9511,38.863,38.8718,51300.0
2009-07-01 15:30:00,44.11,44.13,44.02,44.11,47100.0,38.8718,38.8894,38.7925,38.8718,47100.0
2009-07-01 15:40:00,44.12,44.14,44.02,44.04,65200.0,38.8806,38.8982,38.7925,38.8101,65200.0
2009-07-01 15:50:00,44.04,44.07,43.99,44.06,191300.0,38.8101,38.8365,38.766,38.8277,191300.0
2009-07-02 09:30:00,43.58,44.0,42.92,42.94,50300.0,38.4047,38.7749,37.8231,37.8407,50300.0
2009-07-02 09:40:00,42.91,43.05,42.84,42.89,41700.0,37.8143,37.9377,37.7526,37.7967,41700.0
2009-07-02 09:50:00,42.9,43.01,42.74,42.75,64700.0,37.8055,37.9024,37.6645,37.6733,64700.0
2009-07-02 10:00:00,42.75,42.81,42.61,42.66,74600.0,37.6733,37.7262,37.5499,37.594,74600.0
2009-07-02 10:10:00,42.66,42.88,42.66,42.82,71800.0,37.594,37.7879,37.594,37.735,71800.0
2009-07-02 10:20:00,42.83,42.98,42.76,42.95,78500.0,37.7438,37.876,37.6821,37.8495,78500.0
2009-07-02 10:30:00,42.95,43.03,42.92,43.02,70400.0,37.8495,37.92,37.8231,37.9112,70400.0
2009-07-02 10:40:00,43.03,43.17,42.99,43.17,69600.0,37.92,38.0434,37.8848,38.0434,69600.0
2009-07-02 10:50:00,43.16,43.24,43.14,43.24,51000.0,38.0346,38.1051,38.017,38.1051,51000.0
2009-07-02 11:00:00,43.23,43.37,43.2,43.35,58400.0,38.0963,38.2197,38.0699,38.202,58400.0
2009-07-02 11:10:00,43.35,43.42,43.32,43.36,81200.0,38.202,38.2637,38.1756,38.2109,81200.0
2009-07-02 11:20:00,43.36,43.36,43.24,43.28,138500.0,38.2109,38.2109,38.1051,38.1404,138500.0
2009-07-02 11:30:00,43.27,43.35,43.26,43.35,189700.0,38.1315,38.202,38.1227,38.202,189700.0
2009-07-02 11:40:00,43.35,43.42,43.32,43.42,47900.0,38.202,38.2637,38.1756,38.2637,47900.0
2009-07-02 11:50:00,43.42,43.43,43.39,43.4,20000.0,38.2637,38.2725,38.2373,38.2461,20000.0
2009-07-02 12:00:00,43.4,43.49,43.4,43.44,40600.0,38.2461,38.3254,38.2461,38.2814,40600.0
2009-07-02 12:10:00,43.45,43.51,43.43,43.48,23000.0,38.2902,38.343,38.2725,38.3166,23000.0
2009-07-02 12:20:00,43.47,43.49,43.45,43.47,27400.0,38.3078,38.3254,38.2902,38.3078,27400.0
2009-07-02 12:30:00,43.47,43.5,43.45,43.49,37800.0,38.3078,38.3342,38.2902,38.3254,37800.0
2009-07-02 12:40:00,43.48,43.48,43.43,43.46,16600.0,38.3166,38.3166,38.2725,38.299,16600.0
2009-07-02 12:50:00,43.47,43.52,43.44,43.5,32100.0,38.3078,38.3519,38.2814,38.3342,32100.0
2009-07-02 13:00:00,43.51,43.52,43.5,43.51,38200.0,38.343,38.3519,38.3342,38.343,38200.0
2009-07-02 13:10:00,43.51,43.52,43.46,43.49,70400.0,38.343,38.3519,38.299,38.3254,70400.0
2009-07-02 13:20:00,43.51,43.54,43.48,43.51,71400.0,38.343,38.3695,38.3166,38.343,71400.0
2009-07-02 13:30:00,43.51,43.54,43.51,43.53,146000.0,38.343,38.3695,38.343,38.3607,146000.0
2009-07-02 13:40:00,43.53,43.57,43.49,43.49,40000.0,38.3607,38.3959,38.3254,38.3254,40000.0
2009-07-02 13:50:00,43.49,43.51,43.44,43.48,54000.0,38.3254,38.343,38.2814,38.3166,54000.0
2009-07-02 14:00:00,43.49,43.51,43.48,43.49,34300.0,38.3254,38.343,38.3166,38.3254,34300.0
2009-07-02 14:10:00,43.49,43.51,43.43,43.48,31900.0,38.3254,38.343,38.2725,38.3166,31900.0
2009-07-02 14:20:00,43.49,43.51,43.45,43.48,27800.0,38.3254,38.343,38.2902,38.3166,27800.0
2009-07-02 14:30:00,43.47,43.5,43.44,43.48,28000.0,38.3078,38.3342,38.2814,38.3166,28000.0
2009-07-02 14:40:00,43.47,43.49,43.46,43.47,21500.0,38.3078,38.3254,38.299,38.3078,21500.0
2009-07-02 14:50:00,43.47,43.51,43.47,43.5,27800.0,38.3078,38.343,38.3078,38.3342,27800.0
2009-07-02 15:00:00,43.5,43.51,43.48,43.49,53700.0,38.3342,38.343,38.3166,38.3254,53700.0
2009-07-02 15:10:00,43.49,43.53,43.41,43.52,54600.0,38.3254,38.3607,38.2549,38.3519,54600.0
2009-07-02 15:20:00,43.51,43.52,43.29,43.33,51300.0,38.343,38.3519,38.1492,38.1844,51300.0
2009-07-02 15:30:00,43.34,43.44,43.31,43.44,60000.0,38.1932,38.2814,38.1668,38.2814,60000.0
2009-07-02 15:40:00,43.44,43.53,43.36,43.47,66200.0,38.2814,38.3607,38.2109,38.3078,66200.0
2009-07-02 15:50:00,43.47,43.47,43.22,43.23,97100.0,38.3078,38.3078,38.0875,38.0963,97100.0
2009-07-06 09:30:00,42.91,43.87,42.91,43.68,240200.0,37.8143,38.6603,37.8143,38.4929,240200.0
2009-07-06 09:40:00,43.69,43.71,43.3,43.45,88600.0,38.5017,38.5193,38.158,38.2902,88600.0
2009-07-06 09:50:00,43.45,43.45,43.3,43.34,65300.0,38.2902,38.2902,38.158,38.1932,65300.0
2009-07-06 10:00:00,43.35,43.5,43.31,43.33,101300.0,38.202,38.3342,38.1668,38.1844,101300.0
2009-07-06 10:10:00,43.33,43.34,42.93,42.93,64700.0,38.1844,38.1932,37.8319,37.8319,64700.0
2009-07-06 10:20:00,42.93,43.08,42.88,42.96,94900.0,37.8319,37.9641,37.7879,37.8584,94900.0
2009-07-06 10:30:00,42.95,42.95,42.8,42.84,69500.0,37.8495,37.8495,37.7174,37.7526,69500.0
2009-07-06 10:40:00,42.83,43.04,42.83,43.01,29900.0,37.7438,37.9289,37.7438,37.9024,29900.0
2009-07-06 10:50:00,43.02,43.1,43.01,43.06,61700.0,37.9112,37.9817,37.9024,37.9465,61700.0
2009-07-06 11:00:00,43.04,43.13,43.02,43.08,58100.0,37.9289,38.0082,37.9112,37.9641,58100.0
2009-07-06 11:10:00,43.1,43.16,43.08,43.12,58600.0,37.9817,38.0346,37.9641,37.9994,58600.0
2009-07-06 11:20:00,43.12,43.17,43.1,43.14,65000.0,37.9994,38.0434,37.9817,38.017,65000.0
2009-07-06 11:30:00,43.13,43.45,43.13,43.38,148600.0,38.0082,38.2902,38.0082,38.2285,148600.0
2009-07-06 11:40:00,43.38,43.5,43.38,43.47,44700.0,38.2285,38.3342,38.2285,38.3078,44700.0
2009-07-06 11:50:00,43.47,43.66,43.47,43.65,129200.0,38.3078,38.4752,38.3078,38.4664,129200.0
2009-07-06 12:00:00,43.66,43.68,43.63,43.64,96700.0,38.4752,38.4929,38.4488,38.4576,96700.0
2009-07-06 12:10:00,43.64,43.64,43.57,43.58,25800.0,38.4576,38.4576,38.3959,38.4047,25800.0
2009-07-06 12:20:00,43.58,43.59,43.44,43.44,21600.0,38.4047,38.4135,38.2814,38.2814,21600.0
2009-07-06 12:30:00,43.44,43.48,43.42,43.44,22600.0,38.2814,38.3166,38.2637,38.2814,22600.0
2009-07-06 12:40:00,43.44,43.54,43.43,43.5,28700.0,38.2814,38.3695,38.2725,38.3342,28700.0
2009-07-06 12:50:00,43.5,43.53,43.49,43.53,47200.0,38.3342,38.3607,38.3254,38.3607,47200.0
2009-07-06 13:00:00,43.53,43.53,43.44,43.45,42800.0,38.3607,38.3607,38.2814,38.2902,42800.0
2009-07-06 13:10:00,43.45,43.53,43.45,43.5,47900.0,38.2902,38.3607,38.2902,38.3342,47900.0
2009-07-06 13:20:00,43.5,43.53,43.49,43.49,24500.0,38.3342,38.3607,38.3254,38.3254,24500.0
2009-07-06 13:30:00,43.48,43.51,43.42,43.46,63100.0,38.3166,38.343,38.2637,38.299,63100.0
2009-07-06 13:40:00,43.47,43.47,43.42,43.43,20600.0,38.3078,38.3078,38.2637,38.2725,20600.0
2009-07-06 13:50:00,43.44,43.47,43.38,43.43,26900.0,38.2814,38.3078,38.2285,38.2725,26900.0
2009-07-06 14:00:00,43.43,43.46,43.41,43.45,40000.0,38.2725,38.299,38.2549,38.2902,40000.0
2009-07-06 14:10:00,43.45,43.5,43.44,43.47,69300.0,38.2902,38.3342,38.2814,38.3078,69300.0
2009-07-06 14:20:00,43.47,43.49,43.41,43.49,15900.0,38.3078,38.3254,38.2549,38.3254,15900.0
2009-07-06 14:30:00,43.48,43.57,43.46,43.46,96200.0,38.3166,38.3959,38.299,38.299,96200.0
2009-07-06 14:40:00,43.46,43.52,43.43,43.49,52100.0,38.299,38.3519,38.2725,38.3254,52100.0
2009-07-06 14:50:00,43.5,43.5,43.39,43.41,88400.0,38.3342,38.3342,38.2373,38.2549,88400.0
2009-07-06 15:00:00,43.41,43.55,43.41,43.52,55700.0,38.2549,38.3783,38.2549,38.3519,55700.0
2009-07-06 15:10:00,43.52,43.55,43.46,43.47,43100.0,38.3519,38.3783,38.299,38.3078,43100.0
2009-07-06 15:20:00,43.46,43.5,43.43,43.46,35900.0,38.299,38.3342,38.2725,38.299,35900.0
2009-07-06 15:30:00,43.45,43.51,43.37,43.5,50900.0,38.2902,38.343,38.2197,38.3342,50900.0
2009-07-06 15:40:00,43.49,43.57,43.48,43.53,176300.0,38.3254,38.3959,38.3166,38.3607,176300.0
2009-07-06 15:50:00,43.53,43.56,43.46,43.53,168400.0,38.3607,38.3871,38.299,38.3607,168400.0
2009-07-07 09:30:00,44.17,44.38,43.81,44.14,686700.0,38.9247,39.1097,38.6074,38.8982,686700.0
2009-07-07 09:40:00,44.16,44.46,44.15,44.45,201000.0,38.9159,39.1802,38.907,39.1714,201000.0
2009-07-07 09:50:00,44.46,44.93,44.46,44.69,382400.0,39.1802,39.5944,39.1802,39.3829,382400.0
2009-07-07 10:00:00,44.67,44.71,44.45,44.64,133000.0,39.3653,39.4005,39.1714,39.3388,133000.0
2009-07-07 10:10:00,44.65,44.81,44.64,44.71,101400.0,39.3477,39.4887,39.3388,39.4005,101400.0
2009-07-07 10:20:00,44.72,44.82,44.7,44.8,165000.0,39.4093,39.4975,39.3917,39.4798,165000.0
2009-07-07 10:30:00,44.8,44.8,44.64,44.73,93200.0,39.4798,39.4798,39.3388,39.4182,93200.0
2009-07-07 10:40:00,44.73,44.77,44.62,44.71,132000.0,39.4182,39.4534,39.3212,39.4005,132000.0
2009-07-07 10:50:00,44.72,44.97,44.7,44.9,110400.0,39.4093,39.6297,39.3917,39.568,110400.0
2009-07-07 11:00:00,44.89,44.98,44.81,44.93,126800.0,39.5592,39.6385,39.4887,39.5944,126800.0
2009-07-07 11:10:00,44.91,44.93,44.84,44.84,59000.0,39.5768,39.5944,39.5151,39.5151,59000.0
2009-07-07 11:20:00,44.84,44.92,44.81,44.84,76500.0,39.5151,39.5856,39.4887,39.5151,76500.0
2009-07-07 11:30:00,44.82,44.98,44.81,44.95,79500.0,39.4975,39.6385,39.4887,39.612,79500.0
2009-07-07 11:40:00,44.95,44.97,44.82,44.83,59300.0,39.612,39.6297,39.4975,39.5063,59300.0
2009-07-07 11:50:00,44.84,44.91,44.83,44.86,43000.0,39.5151,39.5768,39.5063,39.5327,43000.0
2009-07-07 12:00:00,44.85,44.92,44.81,44.92,41600.0,39.5239,39.5856,39.4887,39.5856,41600.0
2009-07-07 12:10:00,44.92,44.96,44.86,44.91,42100.0,39.5856,39.6208,39.5327,39.5768,42100.0
2009-07-07 12:20:00,44.91,44.93,44.84,44.91,42700.0,39.5768,39.5944,39.5151,39.5768,42700.0
2009-07-07 12:30:00,44.93,44.94,44.83,44.85,67800.0,39.5944,39.6032,39.5063,39.5239,67800.0
2009-07-07 12:40:00,44.85,44.94,44.85,44.9,36100.0,39.5239,39.6032,39.5239,39.568,36100.0
2009-07-07 12:50:00,44.9,44.91,44.84,44.85,32200.0,39.568,39.5768,39.5151,39.5239,32200.0
2009-07-07 13:00:00,44.85,44.86,44.78,44.79,57300.0,39.5239,39.5327,39.4622,39.471,57300.0
2009-07-07 13:10:00,44.79,44.79,44.73,44.74,49300.0,39.471,39.471,39.4182,39.427,49300.0
2009-07-07 13:20:00,44.74,44.74,44.69,44.73,34600.0,39.427,39.427,39.3829,39.4182,34600.0
2009-07-07 13:30:00,44.73,44.74,44.68,44.7,79700.0,39.4182,39.427,39.3741,39.3917,79700.0
2009-07-07 13:40:00,44.7,44.77,44.7,44.77,40500.0,39.3917,39.4534,39.3917,39.4534,40500.0
2009-07-07 13:50:00,44.77,44.87,44.74,44.87,45500.0,39.4534,39.5415,39.427,39.5415,45500.0
2009-07-07 14:00:00,44.87,44.88,44.82,44.84,73800.0,39.5415,39.5503,39.4975,39.5151,73800.0
2009-07-07 14:10:00,44.84,44.95,44.82,44.86,85300.0,39.5151,39.612,39.4975,39.5327,85300.0
2009-07-07 14:20:00,44.86,44.92,44.84,44.89,45900.0,39.5327,39.5856,39.5151,39.5592,45900.0
2009-07-07 14:30:00,44.88,44.96,44.83,44.93,71100.0,39.5503,39.6208,39.5063,39.5944,71100.0
2009-07-07 14:40:00,44.92,44.94,44.88,44.9,136000.0,39.5856,39.6032,39.5503,39.568,136000.0
2009-07-07 14:50:00,44.89,44.93,44.84,44.9,155500.0,39.5592,39.5944,39.5151,39.568,155500.0
2009-07-07 15:00:00,44.9,44.98,44.84,44.96,279300.0,39.568,39.6385,39.5151,39.6208,279300.0
2009-07-07 15:10:00,44.97,44.98,44.88,44.96,108100.0,39.6297,39.6385,39.5503,39.6208,108100.0
2009-07-07 15:20:00,44.95,44.97,44.77,44.83,180100.0,39.612,39.6297,39.4534,39.5063,180100.0
2009-07-07 15:30:00,44.83,44.84,44.77,44.82,138000.0,39.5063,39.5151,39.4534,39.4975,138000.0
2009-07-07 15:40:00,44.82,44.84,44.65,44.65,158000.0,39.4975,39.5151,39.3477,39.3477,158000.0
2009-07-07 15:50:00,44.66,44.7,44.39,44.46,586500.0,39.3565,39.3917,39.1185,39.1802,586500.0
2009-07-08 09:30:00,44.48,44.76,44.25,44.33,48200.0,39.1978,39.4446,38.9952,39.0657,48200.0
2009-07-08 09:40:00,44.29,44.38,44.16,44.37,28300.0,39.0304,39.1097,38.9159,39.1009,28300.0
2009-07-08 09:50:00,44.39,44.42,43.78,43.82,127000.0,39.1185,39.145,38.581,38.6162,127000.0
2009-07-08 10:00:00,43.82,44.14,43.79,44.05,94800.0,38.6162,38.8982,38.5898,38.8189,94800.0
2009-07-08 10:10:00,44.06,44.15,44.01,44.1,69600.0,38.8277,38.907,38.7837,38.863,69600.0
2009-07-08 10:20:00,44.1,44.18,44.07,44.1,59100.0,38.863,38.9335,38.8365,38.863,59100.0
2009-07-08 10:30:00,44.1,44.14,44.03,44.07,30900.0,38.863,38.8982,38.8013,38.8365,30900.0
2009-07-08 10:40:00,44.07,44.14,44.01,44.03,54900.0,38.8365,38.8982,38.7837,38.8013,54900.0
2009-07-08 10:50:00,44.04,44.11,44.01,44.1,50600.0,38.8101,38.8718,38.7837,38.863,50600.0
2009-07-08 11:00:00,44.1,44.13,44.09,44.1,62700.0,38.863,38.8894,38.8542,38.863,62700.0
2009-07-08 11:10:00,44.1,44.14,44.03,44.1,54600.0,38.863,38.8982,38.8013,38.863,54600.0
2009-07-08 11:20:00,44.11,44.11,44.0,44.09,34700.0,38.8718,38.8718,38.7749,38.8542,34700.0
2009-07-08 11:30:00,44.09,44.14,43.97,43.99,45900.0,38.8542,38.8982,38.7484,38.766,45900.0
2009-07-08 11:40:00,43.98,44.03,43.96,44.02,31300.0,38.7572,38.8013,38.7396,38.7925,31300.0
2009-07-08 11:50:00,44.02,44.02,43.74,43.76,70700.0,38.7925,38.7925,38.5457,38.5634,70700.0
2009-07-08 12:00:00,43.77,43.77,43.54,43.54,96700.0,38.5722,38.5722,38.3695,38.3695,96700.0
2009-07-08 12:10:00,43.54,43.55,43.43,43.47,128100.0,38.3695,38.3783,38.2725,38.3078,128100.0
2009-07-08 12:20:00,43.49,43.5,43.36,43.37,51600.0,38.3254,38.3342,38.2109,38.2197,51600.0
2009-07-08 12:30:00,43.39,43.42,43.38,43.39,42300.0,38.2373,38.2637,38.2285,38.2373,42300.0
2009-07-08 12:40:00,43.39,43.44,43.34,43.38,64700.0,38.2373,38.2814,38.1932,38.2285,64700.0
2009-07-08 12:50:00,43.38,43.41,43.34,43.37,45000.0,38.2285,38.2549,38.1932,38.2197,45000.0
2009-07-08 13:00:00,43.37,43.47,43.37,43.46,61100.0,38.2197,38.3078,38.2197,38.299,61100.0
2009-07-08 13:10:00,43.45,43.5,43.45,43.49,36500.0,38.2902,38.3342,38.2902,38.3254,36500.0
2009-07-08 13:20:00,43.49,43.49,43.36,43.38,35700.0,38.3254,38.3254,38.2109,38.2285,35700.0
2009-07-08 13:30:00,43.38,43.39,43.34,43.36,34500.0,38.2285,38.2373,38.1932,38.2109,34500.0
2009-07-08 13:40:00,43.37,43.39,43.35,43.37,26000.0,38.2197,38.2373,38.202,38.2197,26000.0
2009-07-08 13:50:00,43.36,43.4,43.36,43.37,27900.0,38.2109,38.2461,38.2109,38.2197,27900.0
2009-07-08 14:00:00,43.37,43.41,43.29,43.4,82200.0,38.2197,38.2549,38.1492,38.2461,82200.0
2009-07-08 14:10:00,43.41,43.47,43.4,43.46,94700.0,38.2549,38.3078,38.2461,38.299,94700.0
2009-07-08 14:20:00,43.46,43.59,43.46,43.48,95200.0,38.299,38.4135,38.299,38.3166,95200.0
2009-07-08 14:30:00,43.48,44.45,43.44,43.58,290900.0,38.3166,39.1714,38.2814,38.4047,290900.0
2009-07-08 14:40:00,43.58,43.67,43.46,43.65,131500.0,38.4047,38.484,38.299,38.4664,131500.0
2009-07-08 14:50:00,43.66,43.83,43.65,43.83,120000.0,38.4752,38.625,38.4664,38.625,120000.0
2009-07-08 15:00:00,43.83,43.99,43.74,43.86,177200.0,38.625,38.766,38.5457,38.6515,177200.0
2009-07-08 15:10:00,43.86,43.86,43.64,43.67,64200.0,38.6515,38.6515,38.4576,38.484,64200.0
2009-07-08 15:20:00,43.68,43.77,43.57,43.64,83500.0,38.4929,38.5722,38.3959,38.4576,83500.0
2009-07-08 15:30:00,43.64,43.76,43.57,43.68,97900.0,38.4576,38.5634,38.3959,38.4929,97900.0
2009-07-08 15:40:00,43.66,43.87,43.63,43.74,139700.0,38.4752,38.6603,38.4488,38.5457,139700.0
2009-07-08 15:50:00,43.73,43.83,43.68,43.71,204300.0,38.5369,38.625,38.4929,38.5193,204300.0
2009-07-09 09:30:00,43.9,44.2,43.75,44.05,126400.0,38.6867,38.9511,38.5545,38.8189,126400.0
2009-07-09 09:40:00,44.04,44.05,43.55,43.68,59500.0,38.8101,38.8189,38.3783,38.4929,59500.0
2009-07-09 09:50:00,43.65,43.77,43.63,43.67,50400.0,38.4664,38.5722,38.4488,38.484,50400.0
2009-07-09 10:00:00,43.71,43.81,43.54,43.79,39900.0,38.5193,38.6074,38.3695,38.5898,39900.0
2009-07-09 10:10:00,43.79,43.85,43.56,43.74,57000.0,38.5898,38.6427,38.3871,38.5457,57000.0
2009-07-09 10:20:00,43.74,43.77,43.62,43.67,42000.0,38.5457,38.5722,38.44,38.484,42000.0
2009-07-09 10:30:00,43.68,43.7,43.57,43.65,43700.0,38.4929,38.5105,38.3959,38.4664,43700.0
2009-07-09 10:40:00,43.66,43.7,43.49,43.49,34900.0,38.4752,38.5105,38.3254,38.3254,34900.0
2009-07-09 10:50:00,43.5,43.55,43.42,43.42,72900.0,38.3342,38.3783,38.2637,38.2637,72900.0
2009-07-09 11:00:00,43.43,43.49,43.39,43.41,36200.0,38.2725,38.3254,38.2373,38.2549,36200.0
2009-07-09 11:10:00,43.42,43.59,43.4,43.5,53500.0,38.2637,38.4135,38.2461,38.3342,53500.0
2009-07-09 11:20:00,43.51,43.68,43.5,43.59,29700.0,38.343,38.4929,38.3342,38.4135,29700.0
2009-07-09 11:30:00,43.59,43.69,43.57,43.67,38700.0,38.4135,38.5017,38.3959,38.484,38700.0
2009-07-09 11:40:00,43.67,43.67,43.58,43.6,28100.0,38.484,38.484,38.4047,38.4224,28100.0
2009-07-09 11:50:00,43.6,43.6,43.44,43.45,34100.0,38.4224,38.4224,38.2814,38.2902,34100.0
2009-07-09 12:00:00,43.44,43.5,43.42,43.46,47900.0,38.2814,38.3342,38.2637,38.299,47900.0
2009-07-09 12:10:00,43.47,43.52,43.45,43.47,37500.0,38.3078,38.3519,38.2902,38.3078,37500.0
2009-07-09 12:20:00,43.46,43.6,43.42,43.58,69300.0,38.299,38.4224,38.2637,38.4047,69300.0
2009-07-09 12:30:00,43.58,43.65,43.58,43.63,22800.0,38.4047,38.4664,38.4047,38.4488,22800.0
2009-07-09 12:40:00,43.63,43.65,43.56,43.57,19500.0,38.4488,38.4664,38.3871,38.3959,19500.0
2009-07-09 12:50:00,43.58,43.65,43.55,43.62,16500.0,38.4047,38.4664,38.3783,38.44,16500.0
2009-07-09 13:00:00,43.61,43.65,43.5,43.64,40100.0,38.4312,38.4664,38.3342,38.4576,40100.0
2009-07-09 13:10:00,43.64,43.76,43.64,43.72,22800.0,38.4576,38.5634,38.4576,38.5281,22800.0
2009-07-09 13:20:00,43.71,43.72,43.63,43.64,20700.0,38.5193,38.5281,38.4488,38.4576,20700.0
2009-07-09 13:30:00,43.64,43.69,43.58,43.58,30700.0,38.4576,38.5017,38.4047,38.4047,30700.0
2009-07-09 13:40:00,43.59,43.71,43.57,43.65,45500.0,38.4135,38.5193,38.3959,38.4664,45500.0
2009-07-09 13:50:00,43.65,43.77,43.65,43.76,21300.0,38.4664,38.5722,38.4664,38.5634,21300.0
2009-07-09 14:00:00,43.76,43.79,43.72,43.75,24500.0,38.5634,38.5898,38.5281,38.5545,24500.0
2009-07-09 14:10:00,43.75,43.84,43.74,43.84,34700.0,38.5545,38.6339,38.5457,38.6339,34700.0
2009-07-09 14:20:00,43.84,43.97,43.83,43.96,48900.0,38.6339,38.7484,38.625,38.7396,48900.0
2009-07-09 14:30:00,43.96,43.97,43.85,43.85,37900.0,38.7396,38.7484,38.6427,38.6427,37900.0
2009-07-09 14:40:00,43.85,43.93,43.85,43.87,47800.0,38.6427,38.7132,38.6427,38.6603,47800.0
2009-07-09 14:50:00,43.87,43.92,43.84,43.84,59400.0,38.6603,38.7044,38.6339,38.6339,59400.0
2009-07-09 15:00:00,43.84,43.85,43.73,43.74,79500.0,38.6339,38.6427,38.5369,38.5457,79500.0
2009-07-09 15:10:00,43.75,43.82,43.73,43.81,45700.0,38.5545,38.6162,38.5369,38.6074,45700.0
2009-07-09 15:20:00,43.81,43.82,43.65,43.66,70000.0,38.6074,38.6162,38.4664,38.4752,70000.0
2009-07-09 15:30:00,43.67,43.67,43.56,43.58,82800.0,38.484,38.484,38.3871,38.4047,82800.0
2009-07-09 15:40:00,43.59,43.67,43.59,43.65,84900.0,38.4135,38.484,38.4135,38.4664,84900.0
2009-07-09 15:50:00,43.66,43.71,43.53,43.6,160100.0,38.4752,38.5193,38.3607,38.4224,160100.0
2009-07-10 09:30:00,43.54,43.93,43.43,43.79,75700.0,38.3695,38.7132,38.2725,38.5898,75700.0
2009-07-10 09:40:00,43.79,43.98,43.69,43.98,54000.0,38.5898,38.7572,38.5017,38.7572,54000.0
2009-07-10 09:50:00,43.98,44.15,43.98,43.99,49200.0,38.7572,38.907,38.7572,38.766,49200.0
2009-07-10 10:00:00,44.0,44.02,43.62,43.63,78100.0,38.7749,38.7925,38.44,38.4488,78100.0
2009-07-10 10:10:00,43.63,43.84,43.62,43.79,60700.0,38.4488,38.6339,38.44,38.5898,60700.0
2009-07-10 10:20:00,43.78,43.8,43.68,43.79,23400.0,38.581,38.5986,38.4929,38.5898,23400.0
2009-07-10 10:30:00,43.81,43.84,43.72,43.73,30000.0,38.6074,38.6339,38.5281,38.5369,30000.0
2009-07-10 10:40:00,43.73,43.73,43.52,43.53,48500.0,38.5369,38.5369,38.3519,38.3607,48500.0
2009-07-10 10:50:00,43.53,43.62,43.53,43.58,24400.0,38.3607,38.44,38.3607,38.4047,24400.0
2009-07-10 11:00:00,43.58,43.6,43.5,43.55,19500.0,38.4047,38.4224,38.3342,38.3783,19500.0
2009-07-10 11:10:00,43.54,43.59,43.43,43.43,27900.0,38.3695,38.4135,38.2725,38.2725,27900.0
2009-07-10 11:20:00,43.43,43.46,43.3,43.39,38000.0,38.2725,38.299,38.158,38.2373,38000.0
2009-07-10 11:30:00,43.38,43.38,43.24,43.24,20600.0,38.2285,38.2285,38.1051,38.1051,20600.0
2009-07-10 11:40:00,43.24,43.24,43.09,43.1,48100.0,38.1051,38.1051,37.9729,37.9817,48100.0
2009-07-10 11:50:00,43.1,43.17,43.02,43.17,25700.0,37.9817,38.0434,37.9112,38.0434,25700.0
2009-07-10 12:00:00,43.16,43.39,43.14,43.36,24900.0,38.0346,38.2373,38.017,38.2109,24900.0
2009-07-10 12:10:00,43.36,43.39,43.3,43.36,20600.0,38.2109,38.2373,38.158,38.2109,20600.0
2009-07-10 12:20:00,43.36,43.36,43.22,43.25,10500.0,38.2109,38.2109,38.0875,38.1139,10500.0
2009-07-10 12:30:00,43.26,43.31,43.21,43.31,16400.0,38.1227,38.1668,38.0787,38.1668,16400.0
2009-07-10 12:40:00,43.31,43.49,43.31,43.46,29400.0,38.1668,38.3254,38.1668,38.299,29400.0
2009-07-10 12:50:00,43.47,43.47,43.35,43.36,10000.0,38.3078,38.3078,38.202,38.2109,10000.0
2009-07-10 13:00:00,43.37,43.43,43.36,43.38,9300.0,38.2197,38.2725,38.2109,38.2285,9300.0
2009-07-10 13:10:00,43.37,43.37,43.32,43.33,18600.0,38.2197,38.2197,38.1756,38.1844,18600.0
2009-07-10 13:20:00,43.33,43.34,43.19,43.23,29100.0,38.1844,38.1932,38.061,38.0963,29100.0
2009-07-10 13:30:00,43.22,43.24,43.22,43.23,15600.0,38.0875,38.1051,38.0875,38.0963,15600.0
2009-07-10 13:40:00,43.24,43.3,43.23,43.26,16300.0,38.1051,38.158,38.0963,38.1227,16300.0
2009-07-10 13:50:00,43.25,43.27,43.19,43.19,19800.0,38.1139,38.1315,38.061,38.061,19800.0
2009-07-10 14:00:00,43.19,43.19,43.14,43.15,15800.0,38.061,38.061,38.017,38.0258,15800.0
2009-07-10 14:10:00,43.14,43.16,43.08,43.16,23800.0,38.017,38.0346,37.9641,38.0346,23800.0
2009-07-10 14:20:00,43.15,43.16,43.04,43.11,12900.0,38.0258,38.0346,37.9289,37.9905,12900.0
2009-07-10 14:30:00,43.1,43.15,43.09,43.12,11000.0,37.9817,38.0258,37.9729,37.9994,11000.0
2009-07-10 14:40:00,43.11,43.15,43.06,43.11,25000.0,37.9905,38.0258,37.9465,37.9905,25000.0
2009-07-10 14:50:00,43.11,43.15,43.05,43.06,33700.0,37.9905,38.0258,37.9377,37.9465,33700.0
2009-07-10 15:00:00,43.07,43.15,43.06,43.1,39200.0,37.9553,38.0258,37.9465,37.9817,39200.0
2009-07-10 15:10:00,43.09,43.34,43.08,43.34,33500.0,37.9729,38.1932,37.9641,38.1932,33500.0
2009-07-10 15:20:00,43.33,43.34,43.21,43.24,38300.0,38.1844,38.1932,38.0787,38.1051,38300.0
2009-07-10 15:30:00,43.24,43.24,43.17,43.23,35800.0,38.1051,38.1051,38.0434,38.0963,35800.0
2009-07-10 15:40:00,43.23,43.31,43.11,43.26,65400.0,38.0963,38.1668,37.9905,38.1227,65400.0
2009-07-10 15:50:00,43.27,43.33,43.24,43.25,106400.0,38.1315,38.1844,38.1051,38.1139,106400.0
2009-07-13 09:30:00,43.25,43.88,43.23,43.86,151400.0,38.1139,38.6691,38.0963,38.6515,151400.0
2009-07-13 09:40:00,43.88,43.88,43.49,43.54,45500.0,38.6691,38.6691,38.3254,38.3695,45500.0
2009-07-13 09:50:00,43.53,43.67,43.5,43.63,186500.0,38.3607,38.484,38.3342,38.4488,186500.0
2009-07-13 10:00:00,43.62,43.63,43.37,43.37,96600.0,38.44,38.4488,38.2197,38.2197,96600.0
2009-07-13 10:10:00,43.36,43.37,43.25,43.3,18700.0,38.2109,38.2197,38.1139,38.158,18700.0
2009-07-13 10:20:00,43.31,43.37,43.16,43.37,35200.0,38.1668,38.2197,38.0346,38.2197,35200.0
2009-07-13 10:30:00,43.41,43.63,43.41,43.63,17600.0,38.2549,38.4488,38.2549,38.4488,17600.0
2009-07-13 10:40:00,43.63,43.63,43.58,43.6,16500.0,38.4488,38.4488,38.4047,38.4224,16500.0
2009-07-13 10:50:00,43.62,43.74,43.6,43.73,125700.0,38.44,38.5457,38.4224,38.5369,125700.0
2009-07-13 11:00:00,43.73,43.8,43.73,43.76,17500.0,38.5369,38.5986,38.5369,38.5634,17500.0
2009-07-13 11:10:00,43.75,43.81,43.74,43.78,19100.0,38.5545,38.6074,38.5457,38.581,19100.0
2009-07-13 11:20:00,43.77,43.84,43.74,43.82,25500.0,38.5722,38.6339,38.5457,38.6162,25500.0
2009-07-13 11:30:00,43.83,44.1,43.83,44.08,27400.0,38.625,38.863,38.625,38.8454,27400.0
2009-07-13 11:40:00,44.08,44.26,44.08,44.19,21700.0,38.8454,39.004,38.8454,38.9423,21700.0
2009-07-13 11:50:00,44.19,44.24,44.17,44.19,13300.0,38.9423,38.9864,38.9247,38.9423,13300.0
2009-07-13 12:00:00,44.18,44.31,44.18,44.3,27600.0,38.9335,39.048,38.9335,39.0392,27600.0
2009-07-13 12:10:00,44.3,44.31,44.25,44.26,28500.0,39.0392,39.048,38.9952,39.004,28500.0
2009-07-13 12:20:00,44.26,44.36,44.24,44.36,29800.0,39.004,39.0921,38.9864,39.0921,29800.0
2009-07-13 12:30:00,44.35,44.36,44.25,44.27,40500.0,39.0833,39.0921,38.9952,39.0128,40500.0
2009-07-13 12:40:00,44.27,44.34,44.25,44.26,28600.0,39.0128,39.0745,38.9952,39.004,28600.0
2009-07-13 12:50:00,44.27,44.33,44.23,44.26,36400.0,39.0128,39.0657,38.9775,39.004,36400.0
2009-07-13 13:00:00,44.26,44.3,44.22,44.29,24500.0,39.004,39.0392,38.9687,39.0304,24500.0
2009-07-13 13:10:00,44.29,44.3,44.19,44.24,42100.0,39.0304,39.0392,38.9423,38.9864,42100.0
2009-07-13 13:20:00,44.23,44.32,44.22,44.23,20600.0,38.9775,39.0568,38.9687,38.9775,20600.0
2009-07-13 13:30:00,44.24,44.28,44.17,44.23,18200.0,38.9864,39.0216,38.9247,38.9775,18200.0
2009-07-13 13:40:00,44.23,44.23,44.11,44.15,27000.0,38.9775,38.9775,38.8718,38.907,27000.0
2009-07-13 13:50:00,44.15,44.15,44.04,44.04,42000.0,38.907,38.907,38.8101,38.8101,42000.0
2009-07-13 14:00:00,44.04,44.05,43.98,43.99,79300.0,38.8101,38.8189,38.7572,38.766,79300.0
2009-07-13 14:10:00,43.99,44.01,43.92,43.93,40100.0,38.766,38.7837,38.7044,38.7132,40100.0
2009-07-13 14:20:00,43.93,44.0,43.91,43.97,44100.0,38.7132,38.7749,38.6955,38.7484,44100.0
2009-07-13 14:30:00,43.98,44.0,43.95,43.98,65300.0,38.7572,38.7749,38.7308,38.7572,65300.0
2009-07-13 14:40:00,43.97,43.97,43.87,43.9,47900.0,38.7484,38.7484,38.6603,38.6867,47900.0
2009-07-13 14:50:00,43.9,43.96,43.88,43.95,47200.0,38.6867,38.7396,38.6691,38.7308,47200.0
2009-07-13 15:00:00,43.95,44.0,43.92,43.95,44200.0,38.7308,38.7749,38.7044,38.7308,44200.0
2009-07-13 15:10:00,43.96,43.99,43.86,43.9,118500.0,38.7396,38.766,38.6515,38.6867,118500.0
2009-07-13 15:20:00,43.91,43.92,43.85,43.89,34900.0,38.6955,38.7044,38.6427,38.6779,34900.0
2009-07-13 15:30:00,43.89,43.91,43.86,43.89,61800.0,38.6779,38.6955,38.6515,38.6779,61800.0
2009-07-13 15:40:00,43.9,43.92,43.83,43.84,177000.0,38.6867,38.7044,38.625,38.6339,177000.0
2009-07-13 15:50:00,43.84,43.9,43.84,43.9,277400.0,38.6339,38.6867,38.6339,38.6867,277400.0
2009-07-14 09:30:00,43.86,43.96,43.65,43.91,113800.0,38.6515,38.7396,38.4664,38.6955,113800.0
2009-07-14 09:40:00,43.9,43.91,43.68,43.72,42600.0,38.6867,38.6955,38.4929,38.5281,42600.0
2009-07-14 09:50:00,43.7,43.78,43.58,43.64,43100.0,38.5105,38.581,38.4047,38.4576,43100.0
2009-07-14 10:00:00,43.65,43.81,43.62,43.76,59500.0,38.4664,38.6074,38.44,38.5634,59500.0
2009-07-14 10:10:00,43.77,43.85,43.75,43.82,24500.0,38.5722,38.6427,38.5545,38.6162,24500.0
2009-07-14 10:20:00,43.81,43.9,43.8,43.87,25400.0,38.6074,38.6867,38.5986,38.6603,25400.0
2009-07-14 10:30:00,43.89,43.92,43.78,43.8,50300.0,38.6779,38.7044,38.581,38.5986,50300.0
2009-07-14 10:40:00,43.79,43.84,43.75,43.81,31100.0,38.5898,38.6339,38.5545,38.6074,31100.0
2009-07-14 10:50:00,43.8,43.87,43.77,43.86,37500.0,38.5986,38.6603,38.5722,38.6515,37500.0
2009-07-14 11:00:00,43.85,43.91,43.82,43.86,37900.0,38.6427,38.6955,38.6162,38.6515,37900.0
2009-07-14 11:10:00,43.87,43.93,43.84,43.92,515200.0,38.6603,38.7132,38.6339,38.7044,515200.0
2009-07-14 11:20:00,43.93,43.93,43.8,43.83,46300.0,38.7132,38.7132,38.5986,38.625,46300.0
2009-07-14 11:30:00,43.83,43.88,43.79,43.85,24900.0,38.625,38.6691,38.5898,38.6427,24900.0
2009-07-14 11:40:00,43.86,43.86,43.82,43.85,8400.0,38.6515,38.6515,38.6162,38.6427,8400.0
2009-07-14 11:50:00,43.85,43.86,43.83,43.85,5800.0,38.6427,38.6515,38.625,38.6427,5800.0
2009-07-14 12:00:00,43.84,43.91,43.84,43.87,96400.0,38.6339,38.6955,38.6339,38.6603,96400.0
2009-07-14 12:10:00,43.89,43.9,43.8,43.81,23600.0,38.6779,38.6867,38.5986,38.6074,23600.0
2009-07-14 12:20:00,43.8,43.82,43.71,43.76,26200.0,38.5986,38.6162,38.5193,38.5634,26200.0
2009-07-14 12:30:00,43.78,43.81,43.76,43.78,19700.0,38.581,38.6074,38.5634,38.581,19700.0
2009-07-14 12:40:00,43.78,43.82,43.73,43.76,16100.0,38.581,38.6162,38.5369,38.5634,16100.0
2009-07-14 12:50:00,43.77,43.8,43.74,43.78,10900.0,38.5722,38.5986,38.5457,38.581,10900.0
2009-07-14 13:00:00,43.78,43.85,43.78,43.84,20600.0,38.581,38.6427,38.581,38.6339,20600.0
2009-07-14 13:10:00,43.84,43.84,43.73,43.73,22600.0,38.6339,38.6339,38.5369,38.5369,22600.0
2009-07-14 13:20:00,43.74,43.78,43.72,43.76,13300.0,38.5457,38.581,38.5281,38.5634,13300.0
2009-07-14 13:30:00,43.75,43.85,43.75,43.81,26000.0,38.5545,38.6427,38.5545,38.6074,26000.0
2009-07-14 13:40:00,43.81,43.88,43.77,43.84,32400.0,38.6074,38.6691,38.5722,38.6339,32400.0
2009-07-14 13:50:00,43.85,43.86,43.76,43.86,30500.0,38.6427,38.6515,38.5634,38.6515,30500.0
2009-07-14 14:00:00,43.84,43.84,43.74,43.82,28500.0,38.6339,38.6339,38.5457,38.6162,28500.0
2009-07-14 14:10:00,43.82,43.92,43.81,43.9,107000.0,38.6162,38.7044,38.6074,38.6867,107000.0
2009-07-14 14:20:00,43.9,43.91,43.82,43.84,175200.0,38.6867,38.6955,38.6162,38.6339,175200.0
2009-07-14 14:30:00,43.83,43.9,43.8,43.88,40300.0,38.625,38.6867,38.5986,38.6691,40300.0
2009-07-14 14:40:00,43.89,43.91,43.85,43.86,57600.0,38.6779,38.6955,38.6427,38.6515,57600.0
2009-07-14 14:50:00,43.87,43.91,43.84,43.9,35600.0,38.6603,38.6955,38.6339,38.6867,35600.0
2009-07-14 15:00:00,43.9,43.92,43.88,43.9,51500.0,38.6867,38.7044,38.6691,38.6867,51500.0
2009-07-14 15:10:00,43.9,43.91,43.86,43.89,103500.0,38.6867,38.6955,38.6515,38.6779,103500.0
2009-07-14 15:20:00,43.88,43.9,43.85,43.86,64900.0,38.6691,38.6867,38.6427,38.6515,64900.0
2009-07-14 15:30:00,43.87,43.9,43.86,43.89,77300.0,38.6603,38.6867,38.6515,38.6779,77300.0
2009-07-14 15:40:00,43.9,43.9,43.82,43.86,65400.0,38.6867,38.6867,38.6162,38.6515,65400.0
2009-07-14 15:50:00,43.86,43.9,43.85,43.9,86300.0,38.6515,38.6867,38.6427,38.6867,86300.0
2009-07-15 09:30:00,44.0,44.07,43.7,43.74,48700.0,38.7749,38.8365,38.5105,38.5457,48700.0
2009-07-15 09:40:00,43.72,43.83,43.68,43.82,28100.0,38.5281,38.625,38.4929,38.6162,28100.0
2009-07-15 09:50:00,43.83,43.92,43.81,43.88,43500.0,38.625,38.7044,38.6074,38.6691,43500.0
2009-07-15 10:00:00,43.89,43.9,43.83,43.89,63800.0,38.6779,38.6867,38.625,38.6779,63800.0
2009-07-15 10:10:00,43.89,43.9,43.89,43.9,62400.0,38.6779,38.6867,38.6779,38.6867,62400.0
2009-07-15 10:20:00,43.9,43.9,43.84,43.88,76600.0,38.6867,38.6867,38.6339,38.6691,76600.0
2009-07-15 10:30:00,43.88,43.9,43.85,43.89,54100.0,38.6691,38.6867,38.6427,38.6779,54100.0
2009-07-15 10:40:00,43.89,43.9,43.88,43.89,139000.0,38.6779,38.6867,38.6691,38.6779,139000.0
2009-07-15 10:50:00,43.89,43.9,43.85,43.89,163700.0,38.6779,38.6867,38.6427,38.6779,163700.0
2009-07-15 11:00:00,43.89,43.9,43.86,43.9,48600.0,38.6779,38.6867,38.6515,38.6867,48600.0
2009-07-15 11:10:00,43.9,43.9,43.89,43.9,114600.0,38.6867,38.6867,38.6779,38.6867,114600.0
2009-07-15 11:20:00,43.9,43.9,43.89,43.9,117100.0,38.6867,38.6867,38.6779,38.6867,117100.0
2009-07-15 11:30:00,43.9,43.9,43.89,43.9,118500.0,38.6867,38.6867,38.6779,38.6867,118500.0
2009-07-15 11:40:00,43.9,43.9,43.89,43.9,132200.0,38.6867,38.6867,38.6779,38.6867,132200.0
2009-07-15 11:50:00,43.9,43.9,43.89,43.9,46500.0,38.6867,38.6867,38.6779,38.6867,46500.0
2009-07-15 12:00:00,43.9,44.0,43.89,43.99,132900.0,38.6867,38.7749,38.6779,38.766,132900.0
2009-07-15 12:10:00,43.99,44.01,43.99,44.0,63500.0,38.766,38.7837,38.766,38.7749,63500.0
2009-07-15 12:20:00,44.0,44.01,43.94,43.99,130900.0,38.7749,38.7837,38.722,38.766,130900.0
2009-07-15 12:30:00,43.98,44.01,43.96,43.96,198700.0,38.7572,38.7837,38.7396,38.7396,198700.0
2009-07-15 12:40:00,43.96,44.0,43.94,44.0,23200.0,38.7396,38.7749,38.722,38.7749,23200.0
2009-07-15 12:50:00,44.0,44.0,43.98,44.0,26000.0,38.7749,38.7749,38.7572,38.7749,26000.0
2009-07-15 13:00:00,44.0,44.02,43.98,44.0,92400.0,38.7749,38.7925,38.7572,38.7749,92400.0
2009-07-15 13:10:00,43.99,44.01,43.99,43.99,119700.0,38.766,38.7837,38.766,38.766,119700.0
2009-07-15 13:20:00,44.0,44.01,43.99,43.99,68600.0,38.7749,38.7837,38.766,38.766,68600.0
2009-07-15 13:30:00,44.0,44.01,43.99,43.99,32700.0,38.7749,38.7837,38.766,38.766,32700.0
2009-07-15 13:40:00,44.0,44.01,43.99,43.99,29800.0,38.7749,38.7837,38.766,38.766,29800.0
2009-07-15 13:50:00,44.0,44.0,43.96,43.97,57500.0,38.7749,38.7749,38.7396,38.7484,57500.0
2009-07-15 14:00:00,43.97,44.01,43.96,44.0,66900.0,38.7484,38.7837,38.7396,38.7749,66900.0
2009-07-15 14:10:00,43.99,44.0,43.99,43.99,27600.0,38.766,38.7749,38.766,38.766,27600.0
2009-07-15 14:20:00,43.99,44.01,43.98,43.99,68600.0,38.766,38.7837,38.7572,38.766,68600.0
2009-07-15 14:30:00,43.99,44.0,43.98,43.99,54000.0,38.766,38.7749,38.7572,38.766,54000.0
2009-07-15 14:40:00,43.99,44.05,43.99,44.02,115900.0,38.766,38.8189,38.766,38.7925,115900.0
2009-07-15 14:50:00,44.02,44.04,44.0,44.02,107700.0,38.7925,38.8101,38.7749,38.7925,107700.0
2009-07-15 15:00:00,44.01,44.06,44.0,44.02,117900.0,38.7837,38.8277,38.7749,38.7925,117900.0
2009-07-15 15:10:00,44.02,44.05,44.01,44.03,86500.0,38.7925,38.8189,38.7837,38.8013,86500.0
2009-07-15 15:20:00,44.04,44.04,43.95,43.98,121300.0,38.8101,38.8101,38.7308,38.7572,121300.0
2009-07-15 15:30:00,43.98,44.11,43.98,44.11,159300.0,38.7572,38.8718,38.7572,38.8718,159300.0
2009-07-15 15:40:00,44.11,44.19,44.07,44.15,345400.0,38.8718,38.9423,38.8365,38.907,345400.0
2009-07-15 15:50:00,44.15,44.37,44.15,44.37,455100.0,38.907,39.1009,38.907,39.1009,455100.0
2009-07-16 09:30:00,44.46,44.48,44.2,44.2,83300.0,39.1802,39.1978,38.9511,38.9511,83300.0
2009-07-16 09:40:00,44.22,44.5,44.19,44.43,41900.0,38.9687,39.2155,38.9423,39.1538,41900.0
2009-07-16 09:50:00,44.45,44.5,44.29,44.36,21900.0,39.1714,39.2155,39.0304,39.0921,21900.0
2009-07-16 10:00:00,44.38,44.5,44.32,44.46,15900.0,39.1097,39.2155,39.0568,39.1802,15900.0
2009-07-16 10:10:00,44.47,44.56,44.42,44.5,53800.0,39.189,39.2683,39.145,39.2155,53800.0
2009-07-16 10:20:00,44.5,44.71,44.5,44.65,36100.0,39.2155,39.4005,39.2155,39.3477,36100.0
2009-07-16 10:30:00,44.64,44.7,44.64,44.66,19000.0,39.3388,39.3917,39.3388,39.3565,19000.0
2009-07-16 10:40:00,44.65,44.7,44.64,44.65,26500.0,39.3477,39.3917,39.3388,39.3477,26500.0
2009-07-16 10:50:00,44.65,44.71,44.64,44.65,45800.0,39.3477,39.4005,39.3388,39.3477,45800.0
2009-07-16 11:00:00,44.65,44.71,44.65,44.65,35000.0,39.3477,39.4005,39.3477,39.3477,35000.0
2009-07-16 11:10:00,44.65,44.72,44.65,44.65,73600.0,39.3477,39.4093,39.3477,39.3477,73600.0
2009-07-16 11:20:00,44.65,44.69,44.64,44.65,50200.0,39.3477,39.3829,39.3388,39.3477,50200.0
2009-07-16 11:30:00,44.65,44.69,44.63,44.66,88500.0,39.3477,39.3829,39.33,39.3565,88500.0
2009-07-16 11:40:00,44.67,44.73,44.65,44.67,51500.0,39.3653,39.4182,39.3477,39.3653,51500.0
2009-07-16 11:50:00,44.66,44.67,44.55,44.67,56500.0,39.3565,39.3653,39.2595,39.3653,56500.0
2009-07-16 12:00:00,44.67,44.71,44.66,44.7,29400.0,39.3653,39.4005,39.3565,39.3917,29400.0
2009-07-16 12:10:00,44.71,44.73,44.69,44.73,71700.0,39.4005,39.4182,39.3829,39.4182,71700.0
2009-07-16 12:20:00,44.73,44.86,44.72,44.85,21500.0,39.4182,39.5327,39.4093,39.5239,21500.0
2009-07-16 12:30:00,44.85,44.91,44.84,44.84,29900.0,39.5239,39.5768,39.5151,39.5151,29900.0
2009-07-16 12:40:00,44.84,44.87,44.83,44.87,11100.0,39.5151,39.5415,39.5063,39.5415,11100.0
2009-07-16 12:50:00,44.87,44.96,44.87,44.93,43200.0,39.5415,39.6208,39.5415,39.5944,43200.0
2009-07-16 13:00:00,44.93,44.97,44.87,44.87,26400.0,39.5944,39.6297,39.5415,39.5415,26400.0
2009-07-16 13:10:00,44.87,44.88,44.84,44.87,58100.0,39.5415,39.5503,39.5151,39.5415,58100.0
2009-07-16 13:20:00,44.87,44.91,44.86,44.88,17100.0,39.5415,39.5768,39.5327,39.5503,17100.0
2009-07-16 13:30:00,44.87,44.88,44.81,44.83,18300.0,39.5415,39.5503,39.4887,39.5063,18300.0
2009-07-16 13:40:00,44.82,44.93,44.82,44.89,40200.0,39.4975,39.5944,39.4975,39.5592,40200.0
2009-07-16 13:50:00,44.89,44.95,44.87,44.93,54600.0,39.5592,39.612,39.5415,39.5944,54600.0
2009-07-16 14:00:00,44.94,45.0,44.88,44.99,172800.0,39.6032,39.6561,39.5503,39.6473,172800.0
2009-07-16 14:10:00,44.99,45.0,44.94,44.99,58100.0,39.6473,39.6561,39.6032,39.6473,58100.0
2009-07-16 14:20:00,44.98,45.11,44.93,45.04,122100.0,39.6385,39.753,39.5944,39.6913,122100.0
2009-07-16 14:30:00,45.04,45.1,44.98,45.09,69000.0,39.6913,39.7442,39.6385,39.7354,69000.0
2009-07-16 14:40:00,45.1,45.14,45.02,45.14,42000.0,39.7442,39.7795,39.6737,39.7795,42000.0
2009-07-16 14:50:00,45.13,45.15,45.07,45.08,36100.0,39.7707,39.7883,39.7178,39.7266,36100.0
2009-07-16 15:00:00,45.07,45.08,44.98,45.0,36100.0,39.7178,39.7266,39.6385,39.6561,36100.0
2009-07-16 15:10:00,45.0,45.07,44.99,45.05,48600.0,39.6561,39.7178,39.6473,39.7002,48600.0
2009-07-16 15:20:00,45.05,45.1,45.02,45.07,59200.0,39.7002,39.7442,39.6737,39.7178,59200.0
2009-07-16 15:30:00,45.06,45.14,44.99,45.0,82300.0,39.709,39.7795,39.6473,39.6561,82300.0
2009-07-16 15:40:00,45.0,45.15,45.0,45.04,102900.0,39.6561,39.7883,39.6561,39.6913,102900.0
2009-07-16 15:50:00,45.04,45.05,44.88,44.92,310400.0,39.6913,39.7002,39.5503,39.5856,310400.0
2009-07-17 09:30:00,44.99,45.14,44.7,44.98,263400.0,39.6473,39.7795,39.3917,39.6385,263400.0
2009-07-17 09:40:00,44.99,45.07,44.95,44.99,52700.0,39.6473,39.7178,39.612,39.6473,52700.0
2009-07-17 09:50:00,44.98,45.09,44.95,45.04,52700.0,39.6385,39.7354,39.612,39.6913,52700.0
2009-07-17 10:00:00,45.04,45.07,44.98,45.06,33700.0,39.6913,39.7178,39.6385,39.709,33700.0
2009-07-17 10:10:00,45.06,45.21,45.04,45.15,37800.0,39.709,39.8412,39.6913,39.7883,37800.0
2009-07-17 10:20:00,45.17,45.32,45.17,45.29,34600.0,39.8059,39.9381,39.8059,39.9117,34600.0
2009-07-17 10:30:00,45.29,45.47,45.28,45.41,43100.0,39.9117,40.0703,39.9028,40.0174,43100.0
2009-07-17 10:40:00,45.4,45.43,45.34,45.34,25800.0,40.0086,40.035,39.9557,39.9557,25800.0
2009-07-17 10:50:00,45.35,45.43,45.29,45.31,52500.0,39.9645,40.035,39.9117,39.9293,52500.0
2009-07-17 11:00:00,45.31,45.36,45.31,45.36,22600.0,39.9293,39.9733,39.9293,39.9733,22600.0
2009-07-17 11:10:00,45.36,45.4,45.33,45.36,34500.0,39.9733,40.0086,39.9469,39.9733,34500.0
2009-07-17 11:20:00,45.38,45.49,45.37,45.46,51900.0,39.991,40.0879,39.9822,40.0615,51900.0
2009-07-17 11:30:00,45.47,45.47,45.39,45.43,20300.0,40.0703,40.0703,39.9998,40.035,20300.0
2009-07-17 11:40:00,45.43,45.51,45.42,45.51,28600.0,40.035,40.1055,40.0262,40.1055,28600.0
2009-07-17 11:50:00,45.51,45.59,45.48,45.56,68800.0,40.1055,40.176,40.0791,40.1496,68800.0
2009-07-17 12:00:00,45.58,45.72,45.56,45.69,68700.0,40.1672,40.2906,40.1496,40.2642,68700.0
2009-07-17 12:10:00,45.68,45.69,45.6,45.61,29600.0,40.2553,40.2642,40.1848,40.1937,29600.0
2009-07-17 12:20:00,45.61,45.65,45.54,45.56,25000.0,40.1937,40.2289,40.132,40.1496,25000.0
2009-07-17 12:30:00,45.57,45.65,45.53,45.64,41400.0,40.1584,40.2289,40.1232,40.2201,41400.0
2009-07-17 12:40:00,45.63,45.63,45.57,45.58,61700.0,40.2113,40.2113,40.1584,40.1672,61700.0
2009-07-17 12:50:00,45.59,45.64,45.56,45.63,43100.0,40.176,40.2201,40.1496,40.2113,43100.0
2009-07-17 13:00:00,45.63,45.64,45.53,45.53,24200.0,40.2113,40.2201,40.1232,40.1232,24200.0
2009-07-17 13:10:00,45.53,45.53,45.49,45.52,18900.0,40.1232,40.1232,40.0879,40.1143,18900.0
2009-07-17 13:20:00,45.53,45.59,45.48,45.48,23500.0,40.1232,40.176,40.0791,40.0791,23500.0
2009-07-17 13:30:00,45.48,45.54,45.44,45.52,42500.0,40.0791,40.132,40.0438,40.1143,42500.0
2009-07-17 13:40:00,45.53,45.59,45.53,45.59,27200.0,40.1232,40.176,40.1232,40.176,27200.0
2009-07-17 13:50:00,45.59,45.6,45.52,45.53,29800.0,40.176,40.1848,40.1143,40.1232,29800.0
2009-07-17 14:00:00,45.52,45.56,45.48,45.55,39800.0,40.1143,40.1496,40.0791,40.1408,39800.0
2009-07-17 14:10:00,45.54,45.55,45.48,45.53,32700.0,40.132,40.1408,40.0791,40.1232,32700.0
2009-07-17 14:20:00,45.52,45.64,45.51,45.64,32100.0,40.1143,40.2201,40.1055,40.2201,32100.0
2009-07-17 14:30:00,45.63,45.64,45.6,45.64,35500.0,40.2113,40.2201,40.1848,40.2201,35500.0
2009-07-17 14:40:00,45.65,45.67,45.58,45.61,42100.0,40.2289,40.2465,40.1672,40.1937,42100.0
2009-07-17 14:50:00,45.61,45.64,45.57,45.61,44700.0,40.1937,40.2201,40.1584,40.1937,44700.0
2009-07-17 15:00:00,45.62,45.62,45.52,45.53,38200.0,40.2025,40.2025,40.1143,40.1232,38200.0
2009-07-17 15:10:00,45.53,45.58,45.53,45.57,36800.0,40.1232,40.1672,40.1232,40.1584,36800.0
2009-07-17 15:20:00,45.56,45.62,45.54,45.59,43500.0,40.1496,40.2025,40.132,40.176,43500.0
2009-07-17 15:30:00,45.58,45.59,45.51,45.53,82000.0,40.1672,40.176,40.1055,40.1232,82000.0
2009-07-17 15:40:00,45.52,45.6,45.49,45.52,97100.0,40.1143,40.1848,40.0879,40.1143,97100.0
2009-07-17 15:50:00,45.52,45.7,45.52,45.7,174100.0,40.1143,40.273,40.1143,40.273,174100.0
2009-07-20 09:30:00,45.92,46.02,45.47,45.49,55300.0,40.4668,40.555,40.0703,40.0879,55300.0
2009-07-20 09:40:00,45.48,45.54,45.35,45.38,33500.0,40.0791,40.132,39.9645,39.991,33500.0
2009-07-20 09:50:00,45.37,45.47,45.29,45.29,61900.0,39.9822,40.0703,39.9117,39.9117,61900.0
2009-07-20 10:00:00,45.29,45.41,45.08,45.1,74900.0,39.9117,40.0174,39.7266,39.7442,74900.0
2009-07-20 10:10:00,45.1,45.13,45.02,45.08,34900.0,39.7442,39.7707,39.6737,39.7266,34900.0
2009-07-20 10:20:00,45.08,45.21,45.06,45.16,29900.0,39.7266,39.8412,39.709,39.7971,29900.0
2009-07-20 10:30:00,45.17,45.19,45.09,45.19,55900.0,39.8059,39.8235,39.7354,39.8235,55900.0
2009-07-20 10:40:00,45.19,45.3,45.12,45.3,64300.0,39.8235,39.9205,39.7618,39.9205,64300.0
2009-07-20 10:50:00,45.31,45.36,45.25,45.32,107000.0,39.9293,39.9733,39.8764,39.9381,107000.0
2009-07-20 11:00:00,45.31,45.31,45.19,45.21,34900.0,39.9293,39.9293,39.8235,39.8412,34900.0
2009-07-20 11:10:00,45.21,45.3,45.19,45.29,27800.0,39.8412,39.9205,39.8235,39.9117,27800.0
2009-07-20 11:20:00,45.26,45.28,45.22,45.26,24200.0,39.8852,39.9028,39.85,39.8852,24200.0
2009-07-20 11:30:00,45.28,45.36,45.27,45.32,16300.0,39.9028,39.9733,39.894,39.9381,16300.0
2009-07-20 11:40:00,45.32,45.32,45.23,45.25,23900.0,39.9381,39.9381,39.8588,39.8764,23900.0
2009-07-20 11:50:00,45.25,45.26,45.24,45.25,16200.0,39.8764,39.8852,39.8676,39.8764,16200.0
2009-07-20 12:00:00,45.25,45.33,45.24,45.3,17300.0,39.8764,39.9469,39.8676,39.9205,17300.0
2009-07-20 12:10:00,45.29,45.32,45.28,45.3,19200.0,39.9117,39.9381,39.9028,39.9205,19200.0
2009-07-20 12:20:00,45.31,45.34,45.26,45.31,40900.0,39.9293,39.9557,39.8852,39.9293,40900.0
2009-07-20 12:30:00,45.32,45.33,45.24,45.26,23100.0,39.9381,39.9469,39.8676,39.8852,23100.0
2009-07-20 12:40:00,45.27,45.33,45.27,45.28,5700.0,39.894,39.9469,39.894,39.9028,5700.0
2009-07-20 12:50:00,45.28,45.28,45.24,45.26,18200.0,39.9028,39.9028,39.8676,39.8852,18200.0
2009-07-20 13:00:00,45.25,45.28,45.22,45.24,14700.0,39.8764,39.9028,39.85,39.8676,14700.0
2009-07-20 13:10:00,45.23,45.29,45.22,45.25,20300.0,39.8588,39.9117,39.85,39.8764,20300.0
2009-07-20 13:20:00,45.25,45.27,45.22,45.23,10800.0,39.8764,39.894,39.85,39.8588,10800.0
2009-07-20 13:30:00,45.23,45.26,45.18,45.25,26200.0,39.8588,39.8852,39.8147,39.8764,26200.0
2009-07-20 13:40:00,45.26,45.31,45.24,45.3,13400.0,39.8852,39.9293,39.8676,39.9205,13400.0
2009-07-20 13:50:00,45.31,45.34,45.24,45.32,28600.0,39.9293,39.9557,39.8676,39.9381,28600.0
2009-07-20 14:00:00,45.31,45.4,45.3,45.4,12200.0,39.9293,40.0086,39.9205,40.0086,12200.0
2009-07-20 14:10:00,45.4,45.46,45.39,45.45,14500.0,40.0086,40.0615,39.9998,40.0527,14500.0
2009-07-20 14:20:00,45.44,45.45,45.34,45.34,20000.0,40.0438,40.0527,39.9557,39.9557,20000.0
2009-07-20 14:30:00,45.36,45.45,45.36,45.42,20100.0,39.9733,40.0527,39.9733,40.0262,20100.0
2009-07-20 14:40:00,45.42,45.51,45.41,45.51,43700.0,40.0262,40.1055,40.0174,40.1055,43700.0
2009-07-20 14:50:00,45.5,45.57,45.46,45.54,54200.0,40.0967,40.1584,40.0615,40.132,54200.0
2009-07-20 15:00:00,45.54,45.71,45.54,45.67,69500.0,40.132,40.2818,40.132,40.2465,69500.0
2009-07-20 15:10:00,45.67,45.69,45.59,45.6,21000.0,40.2465,40.2642,40.176,40.1848,21000.0
2009-07-20 15:20:00,45.61,45.63,45.56,45.59,29600.0,40.1937,40.2113,40.1496,40.176,29600.0
2009-07-20 15:30:00,45.6,45.61,45.52,45.54,75000.0,40.1848,40.1937,40.1143,40.132,75000.0
2009-07-20 15:40:00,45.55,45.57,45.47,45.54,69400.0,40.1408,40.1584,40.0703,40.132,69400.0
2009-07-20 15:50:00,45.55,45.64,45.53,45.57,94900.0,40.1408,40.2201,40.1232,40.1584,94900.0
2009-07-21 09:30:00,45.77,46.14,45.77,46.1,52300.0,40.3347,40.6607,40.3347,40.6255,52300.0
2009-07-21 09:40:00,46.11,46.13,45.84,45.96,32300.0,40.6343,40.6519,40.3963,40.5021,32300.0
2009-07-21 09:50:00,46.01,46.11,45.98,46.05,61500.0,40.5462,40.6343,40.5197,40.5814,61500.0
2009-07-21 10:00:00,46.06,46.06,45.9,45.94,20200.0,40.5902,40.5902,40.4492,40.4845,20200.0
2009-07-21 10:10:00,45.94,45.96,45.74,45.77,20600.0,40.4845,40.5021,40.3082,40.3347,20600.0
2009-07-21 10:20:00,45.76,45.78,45.69,45.73,30100.0,40.3258,40.3435,40.2642,40.2994,30100.0
2009-07-21 10:30:00,45.7,45.83,45.7,45.82,17000.0,40.273,40.3875,40.273,40.3787,17000.0
2009-07-21 10:40:00,45.83,45.83,45.63,45.63,18600.0,40.3875,40.3875,40.2113,40.2113,18600.0
2009-07-21 10:50:00,45.64,45.65,45.54,45.63,26300.0,40.2201,40.2289,40.132,40.2113,26300.0
2009-07-21 11:00:00,45.63,45.69,45.59,45.61,9100.0,40.2113,40.2642,40.176,40.1937,9100.0
2009-07-21 11:10:00,45.59,45.64,45.53,45.62,10300.0,40.176,40.2201,40.1232,40.2025,10300.0
2009-07-21 11:20:00,45.63,45.65,45.62,45.65,4500.0,40.2113,40.2289,40.2025,40.2289,4500.0
2009-07-21 11:30:00,45.64,45.77,45.59,45.77,11000.0,40.2201,40.3347,40.176,40.3347,11000.0
2009-07-21 11:40:00,45.76,45.77,45.65,45.67,7700.0,40.3258,40.3347,40.2289,40.2465,7700.0
2009-07-21 11:50:00,45.67,45.73,45.67,45.67,10800.0,40.2465,40.2994,40.2465,40.2465,10800.0
2009-07-21 12:00:00,45.66,45.82,45.64,45.82,18400.0,40.2377,40.3787,40.2201,40.3787,18400.0
2009-07-21 12:10:00,45.81,45.85,45.75,45.82,17100.0,40.3699,40.4052,40.317,40.3787,17100.0
2009-07-21 12:20:00,45.81,45.82,45.74,45.81,10000.0,40.3699,40.3787,40.3082,40.3699,10000.0
2009-07-21 12:30:00,45.81,45.82,45.74,45.81,7400.0,40.3699,40.3787,40.3082,40.3699,7400.0
2009-07-21 12:40:00,45.82,45.88,45.8,45.88,5700.0,40.3787,40.4316,40.3611,40.4316,5700.0
2009-07-21 12:50:00,45.87,45.88,45.77,45.88,14000.0,40.4228,40.4316,40.3347,40.4316,14000.0
2009-07-21 13:00:00,45.88,45.89,45.78,45.79,9000.0,40.4316,40.4404,40.3435,40.3523,9000.0
2009-07-21 13:10:00,45.8,45.81,45.75,45.8,8300.0,40.3611,40.3699,40.317,40.3611,8300.0
2009-07-21 13:20:00,45.8,45.86,45.77,45.85,7200.0,40.3611,40.414,40.3347,40.4052,7200.0
2009-07-21 13:30:00,45.85,45.86,45.77,45.83,9400.0,40.4052,40.414,40.3347,40.3875,9400.0
2009-07-21 13:40:00,45.82,45.84,45.74,45.79,16600.0,40.3787,40.3963,40.3082,40.3523,16600.0
2009-07-21 13:50:00,45.79,45.79,45.73,45.75,6100.0,40.3523,40.3523,40.2994,40.317,6100.0
2009-07-21 14:00:00,45.75,45.77,45.72,45.77,14500.0,40.317,40.3347,40.2906,40.3347,14500.0
2009-07-21 14:10:00,45.76,45.79,45.71,45.71,11500.0,40.3258,40.3523,40.2818,40.2818,11500.0
2009-07-21 14:20:00,45.71,45.74,45.68,45.69,9800.0,40.2818,40.3082,40.2553,40.2642,9800.0
2009-07-21 14:30:00,45.68,45.8,45.67,45.78,19800.0,40.2553,40.3611,40.2465,40.3435,19800.0
2009-07-21 14:40:00,45.76,45.78,45.66,45.71,20600.0,40.3258,40.3435,40.2377,40.2818,20600.0
2009-07-21 14:50:00,45.72,45.75,45.72,45.74,23900.0,40.2906,40.317,40.2906,40.3082,23900.0
2009-07-21 15:00:00,45.75,45.75,45.72,45.74,20600.0,40.317,40.317,40.2906,40.3082,20600.0
2009-07-21 15:10:00,45.74,45.88,45.73,45.88,40600.0,40.3082,40.4316,40.2994,40.4316,40600.0
2009-07-21 15:20:00,45.88,45.92,45.82,45.88,35300.0,40.4316,40.4668,40.3787,40.4316,35300.0
2009-07-21 15:30:00,45.87,45.9,45.82,45.88,31900.0,40.4228,40.4492,40.3787,40.4316,31900.0
2009-07-21 15:40:00,45.88,45.9,45.83,45.84,53500.0,40.4316,40.4492,40.3875,40.3963,53500.0
2009-07-21 15:50:00,45.85,46.01,45.85,45.94,145200.0,40.4052,40.5462,40.4052,40.4845,145200.0
2009-07-22 09:30:00,45.84,46.08,45.72,46.05,41300.0,40.3963,40.6078,40.2906,40.5814,41300.0
2009-07-22 09:40:00,46.08,46.1,45.78,45.79,36900.0,40.6078,40.6255,40.3435,40.3523,36900.0
2009-07-22 09:50:00,45.79,46.0,45.77,45.98,17700.0,40.3523,40.5373,40.3347,40.5197,17700.0
2009-07-22 10:00:00,45.97,46.1,45.94,45.94,19900.0,40.5109,40.6255,40.4845,40.4845,19900.0
2009-07-22 10:10:00,45.94,45.94,45.85,45.87,17800.0,40.4845,40.4845,40.4052,40.4228,17800.0
2009-07-22 10:20:00,45.87,45.96,45.82,45.84,11100.0,40.4228,40.5021,40.3787,40.3963,11100.0
2009-07-22 10:30:00,45.82,45.84,45.69,45.69,29000.0,40.3787,40.3963,40.2642,40.2642,29000.0
2009-07-22 10:40:00,45.69,45.7,45.53,45.59,47300.0,40.2642,40.273,40.1232,40.176,47300.0
2009-07-22 10:50:00,45.59,45.74,45.59,45.69,28400.0,40.176,40.3082,40.176,40.2642,28400.0
2009-07-22 11:00:00,45.68,45.81,45.66,45.8,47700.0,40.2553,40.3699,40.2377,40.3611,47700.0
2009-07-22 11:10:00,45.79,45.81,45.74,45.76,48900.0,40.3523,40.3699,40.3082,40.3258,48900.0
2009-07-22 11:20:00,45.76,45.77,45.69,45.73,21500.0,40.3258,40.3347,40.2642,40.2994,21500.0
2009-07-22 11:30:00,45.72,45.87,45.71,45.74,20200.0,40.2906,40.4228,40.2818,40.3082,20200.0
2009-07-22 11:40:00,45.75,45.76,45.6,45.6,20100.0,40.317,40.3258,40.1848,40.1848,20100.0
2009-07-22 11:50:00,45.6,45.66,45.6,45.64,7000.0,40.1848,40.2377,40.1848,40.2201,7000.0
2009-07-22 12:00:00,45.63,45.7,45.63,45.66,7900.0,40.2113,40.273,40.2113,40.2377,7900.0
2009-07-22 12:10:00,45.65,45.65,45.54,45.55,13500.0,40.2289,40.2289,40.132,40.1408,13500.0
2009-07-22 12:20:00,45.56,45.78,45.55,45.78,28300.0,40.1496,40.3435,40.1408,40.3435,28300.0
2009-07-22 12:30:00,45.77,45.79,45.66,45.67,18400.0,40.3347,40.3523,40.2377,40.2465,18400.0
2009-07-22 12:40:00,45.67,45.73,45.64,45.69,15300.0,40.2465,40.2994,40.2201,40.2642,15300.0
2009-07-22 12:50:00,45.69,45.73,45.53,45.56,19000.0,40.2642,40.2994,40.1232,40.1496,19000.0
2009-07-22 13:00:00,45.56,45.72,45.56,45.72,16100.0,40.1496,40.2906,40.1496,40.2906,16100.0
2009-07-22 13:10:00,45.7,45.77,45.66,45.73,11400.0,40.273,40.3347,40.2377,40.2994,11400.0
2009-07-22 13:20:00,45.73,45.73,45.57,45.57,15000.0,40.2994,40.2994,40.1584,40.1584,15000.0
2009-07-22 13:30:00,45.57,45.6,45.54,45.6,16500.0,40.1584,40.1848,40.132,40.1848,16500.0
2009-07-22 13:40:00,45.6,45.64,45.56,45.62,15200.0,40.1848,40.2201,40.1496,40.2025,15200.0
2009-07-22 13:50:00,45.63,45.68,45.59,45.67,18200.0,40.2113,40.2553,40.176,40.2465,18200.0
2009-07-22 14:00:00,45.67,45.72,45.58,45.61,34000.0,40.2465,40.2906,40.1672,40.1937,34000.0
2009-07-22 14:10:00,45.61,45.66,45.6,45.61,28800.0,40.1937,40.2377,40.1848,40.1937,28800.0
2009-07-22 14:20:00,45.6,45.63,45.56,45.62,20200.0,40.1848,40.2113,40.1496,40.2025,20200.0
2009-07-22 14:30:00,45.62,45.71,45.62,45.69,22700.0,40.2025,40.2818,40.2025,40.2642,22700.0
2009-07-22 14:40:00,45.68,45.75,45.67,45.67,19600.0,40.2553,40.317,40.2465,40.2465,19600.0
2009-07-22 14:50:00,45.66,45.76,45.66,45.69,26400.0,40.2377,40.3258,40.2377,40.2642,26400.0
2009-07-22 15:00:00,45.69,45.77,45.59,45.63,31500.0,40.2642,40.3347,40.176,40.2113,31500.0
2009-07-22 15:10:00,45.61,45.64,45.48,45.5,35800.0,40.1937,40.2201,40.0791,40.0967,35800.0
2009-07-22 15:20:00,45.51,45.54,45.46,45.51,28600.0,40.1055,40.132,40.0615,40.1055,28600.0
2009-07-22 15:30:00,45.51,45.61,45.51,45.54,85800.0,40.1055,40.1937,40.1055,40.132,85800.0
2009-07-22 15:40:00,45.53,45.61,45.44,45.52,100700.0,40.1232,40.1937,40.0438,40.1143,100700.0
2009-07-22 15:50:00,45.53,45.67,45.47,45.67,189400.0,40.1232,40.2465,40.0703,40.2465,189400.0
2009-07-23 09:30:00,45.77,45.77,45.38,45.61,41600.0,40.3347,40.3347,39.991,40.1937,41600.0
2009-07-23 09:40:00,45.61,45.76,45.61,45.75,32500.0,40.1937,40.3258,40.1937,40.317,32500.0
2009-07-23 09:50:00,45.75,46.01,45.75,45.99,42200.0,40.317,40.5462,40.317,40.5285,42200.0
2009-07-23 10:00:00,46.02,46.07,45.83,45.99,116700.0,40.555,40.599,40.3875,40.5285,116700.0
2009-07-23 10:10:00,45.99,46.0,45.96,45.99,30500.0,40.5285,40.5373,40.5021,40.5285,30500.0
2009-07-23 10:20:00,46.0,46.0,45.95,45.97,27100.0,40.5373,40.5373,40.4933,40.5109,27100.0
2009-07-23 10:30:00,45.99,46.15,45.96,46.13,61800.0,40.5285,40.6695,40.5021,40.6519,61800.0
2009-07-23 10:40:00,46.13,46.17,46.09,46.12,92400.0,40.6519,40.6872,40.6167,40.6431,92400.0
2009-07-23 10:50:00,46.12,46.13,46.02,46.08,36200.0,40.6431,40.6519,40.555,40.6078,36200.0
2009-07-23 11:00:00,46.11,46.28,46.09,46.22,26900.0,40.6343,40.7841,40.6167,40.7312,26900.0
2009-07-23 11:10:00,46.21,46.27,46.18,46.22,58800.0,40.7224,40.7753,40.696,40.7312,58800.0
2009-07-23 11:20:00,46.22,46.26,46.21,46.25,31600.0,40.7312,40.7665,40.7224,40.7577,31600.0
2009-07-23 11:30:00,46.24,46.26,46.11,46.22,31800.0,40.7488,40.7665,40.6343,40.7312,31800.0
2009-07-23 11:40:00,46.23,46.27,46.19,46.23,17700.0,40.74,40.7753,40.7048,40.74,17700.0
2009-07-23 11:50:00,46.22,46.22,46.13,46.16,22800.0,40.7312,40.7312,40.6519,40.6783,22800.0
2009-07-23 12:00:00,46.16,46.19,46.01,46.05,29700.0,40.6783,40.7048,40.5462,40.5814,29700.0
2009-07-23 12:10:00,46.07,46.13,46.06,46.11,36300.0,40.599,40.6519,40.5902,40.6343,36300.0
2009-07-23 12:20:00,46.12,46.19,46.08,46.17,67200.0,40.6431,40.7048,40.6078,40.6872,67200.0
2009-07-23 12:30:00,46.16,46.18,46.02,46.06,14100.0,40.6783,40.696,40.555,40.5902,14100.0
2009-07-23 12:40:00,46.06,46.23,46.06,46.17,32400.0,40.5902,40.74,40.5902,40.6872,32400.0
2009-07-23 12:50:00,46.17,46.26,46.17,46.25,19500.0,40.6872,40.7665,40.6872,40.7577,19500.0
2009-07-23 13:00:00,46.25,46.25,46.13,46.16,18600.0,40.7577,40.7577,40.6519,40.6783,18600.0
2009-07-23 13:10:00,46.16,46.22,46.16,46.19,59300.0,40.6783,40.7312,40.6783,40.7048,59300.0
2009-07-23 13:20:00,46.18,46.19,46.15,46.17,25200.0,40.696,40.7048,40.6695,40.6872,25200.0
2009-07-23 13:30:00,46.16,46.21,46.11,46.2,28800.0,40.6783,40.7224,40.6343,40.7136,28800.0
2009-07-23 13:40:00,46.2,46.26,46.2,46.21,20400.0,40.7136,40.7665,40.7136,40.7224,20400.0
2009-07-23 13:50:00,46.2,46.24,46.2,46.2,25000.0,40.7136,40.7488,40.7136,40.7136,25000.0
2009-07-23 14:00:00,46.21,46.3,46.2,46.27,29100.0,40.7224,40.8017,40.7136,40.7753,29100.0
2009-07-23 14:10:00,46.26,46.29,46.2,46.23,24500.0,40.7665,40.7929,40.7136,40.74,24500.0
2009-07-23 14:20:00,46.22,46.22,46.13,46.18,17300.0,40.7312,40.7312,40.6519,40.696,17300.0
2009-07-23 14:30:00,46.19,46.2,46.08,46.12,73500.0,40.7048,40.7136,40.6078,40.6431,73500.0
2009-07-23 14:40:00,46.13,46.17,46.1,46.15,28500.0,40.6519,40.6872,40.6255,40.6695,28500.0
2009-07-23 14:50:00,46.16,46.17,46.1,46.16,20600.0,40.6783,40.6872,40.6255,40.6783,20600.0
2009-07-23 15:00:00,46.16,46.28,46.16,46.26,33900.0,40.6783,40.7841,40.6783,40.7665,33900.0
2009-07-23 15:10:00,46.27,46.37,46.24,46.25,39600.0,40.7753,40.8634,40.7488,40.7577,39600.0
2009-07-23 15:20:00,46.25,46.31,46.23,46.29,32600.0,40.7577,40.8105,40.74,40.7929,32600.0
2009-07-23 15:30:00,46.28,46.4,46.22,46.4,99900.0,40.7841,40.8898,40.7312,40.8898,99900.0
2009-07-23 15:40:00,46.4,46.43,46.27,46.29,156500.0,40.8898,40.9163,40.7753,40.7929,156500.0
2009-07-23 15:50:00,46.29,46.3,46.14,46.26,153900.0,40.7929,40.8017,40.6607,40.7665,153900.0
2009-07-24 09:30:00,46.09,46.22,45.85,45.86,30100.0,40.6167,40.7312,40.4052,40.414,30100.0
2009-07-24 09:40:00,45.88,46.15,45.86,46.07,29000.0,40.4316,40.6695,40.414,40.599,29000.0
2009-07-24 09:50:00,46.08,46.2,46.06,46.17,34700.0,40.6078,40.7136,40.5902,40.6872,34700.0
2009-07-24 10:00:00,46.18,46.18,46.08,46.11,27000.0,40.696,40.696,40.6078,40.6343,27000.0
2009-07-24 10:10:00,46.09,46.13,45.99,46.03,30100.0,40.6167,40.6519,40.5285,40.5638,30100.0
2009-07-24 10:20:00,46.03,46.19,45.97,46.19,16300.0,40.5638,40.7048,40.5109,40.7048,16300.0
2009-07-24 10:30:00,46.18,46.21,46.08,46.08,21200.0,40.696,40.7224,40.6078,40.6078,21200.0
2009-07-24 10:40:00,46.08,46.08,45.97,46.03,11100.0,40.6078,40.6078,40.5109,40.5638,11100.0
2009-07-24 10:50:00,46.01,46.03,45.85,45.87,23800.0,40.5462,40.5638,40.4052,40.4228,23800.0
2009-07-24 11:00:00,45.88,45.88,45.7,45.76,88600.0,40.4316,40.4316,40.273,40.3258,88600.0
2009-07-24 11:10:00,45.76,45.85,45.74,45.81,45500.0,40.3258,40.4052,40.3082,40.3699,45500.0
2009-07-24 11:20:00,45.83,45.86,45.76,45.85,73200.0,40.3875,40.414,40.3258,40.4052,73200.0
2009-07-24 11:30:00,45.85,46.02,45.84,46.02,46200.0,40.4052,40.555,40.3963,40.555,46200.0
2009-07-24 11:40:00,46.01,46.09,45.98,46.06,16300.0,40.5462,40.6167,40.5197,40.5902,16300.0
2009-07-24 11:50:00,46.07,46.28,46.06,46.25,19100.0,40.599,40.7841,40.5902,40.7577,19100.0
2009-07-24 12:00:00,46.26,46.26,46.18,46.19,9700.0,40.7665,40.7665,40.696,40.7048,9700.0
2009-07-24 12:10:00,46.2,46.2,46.08,46.08,9000.0,40.7136,40.7136,40.6078,40.6078,9000.0
2009-07-24 12:20:00,46.07,46.09,46.03,46.06,16300.0,40.599,40.6167,40.5638,40.5902,16300.0
2009-07-24 12:30:00,46.06,46.07,46.01,46.04,20900.0,40.5902,40.599,40.5462,40.5726,20900.0
2009-07-24 12:40:00,46.03,46.17,46.03,46.09,25200.0,40.5638,40.6872,40.5638,40.6167,25200.0
2009-07-24 12:50:00,46.11,46.11,46.03,46.05,10400.0,40.6343,40.6343,40.5638,40.5814,10400.0
2009-07-24 13:00:00,46.03,46.05,46.01,46.04,20300.0,40.5638,40.5814,40.5462,40.5726,20300.0
2009-07-24 13:10:00,46.04,46.13,46.02,46.12,24000.0,40.5726,40.6519,40.555,40.6431,24000.0
2009-07-24 13:20:00,46.13,46.18,46.06,46.11,18500.0,40.6519,40.696,40.5902,40.6343,18500.0
2009-07-24 13:30:00,46.11,46.26,46.1,46.23,39800.0,40.6343,40.7665,40.6255,40.74,39800.0
2009-07-24 13:40:00,46.23,46.26,46.19,46.22,23000.0,40.74,40.7665,40.7048,40.7312,23000.0
2009-07-24 13:50:00,46.2,46.27,46.19,46.25,21300.0,40.7136,40.7753,40.7048,40.7577,21300.0
2009-07-24 14:00:00,46.25,46.36,46.24,46.34,25900.0,40.7577,40.8546,40.7488,40.837,25900.0
2009-07-24 14:10:00,46.34,46.4,46.33,46.34,16700.0,40.837,40.8898,40.8282,40.837,16700.0
2009-07-24 14:20:00,46.34,46.42,46.33,46.41,27000.0,40.837,40.9075,40.8282,40.8987,27000.0
2009-07-24 14:30:00,46.42,46.47,46.38,46.38,29300.0,40.9075,40.9515,40.8722,40.8722,29300.0
2009-07-24 14:40:00,46.4,46.47,46.38,46.44,14300.0,40.8898,40.9515,40.8722,40.9251,14300.0
2009-07-24 14:50:00,46.44,46.46,46.41,46.46,36800.0,40.9251,40.9427,40.8987,40.9427,36800.0
2009-07-24 15:00:00,46.46,46.47,46.4,46.46,49300.0,40.9427,40.9515,40.8898,40.9427,49300.0
2009-07-24 15:10:00,46.47,46.54,46.46,46.52,41100.0,40.9515,41.0132,40.9427,40.9956,41100.0
2009-07-24 15:20:00,46.52,46.64,46.49,46.63,56300.0,40.9956,41.1013,40.9692,41.0925,56300.0
2009-07-24 15:30:00,46.63,46.64,46.54,46.59,63600.0,41.0925,41.1013,41.0132,41.0573,63600.0
2009-07-24 15:40:00,46.59,46.73,46.58,46.73,84400.0,41.0573,41.1807,41.0485,41.1807,84400.0
2009-07-24 15:50:00,46.74,46.74,46.6,46.68,180500.0,41.1895,41.1895,41.0661,41.1366,180500.0
2009-07-27 09:30:00,46.88,46.88,46.51,46.8,31900.0,41.3128,41.3128,40.9868,41.2423,31900.0
2009-07-27 09:40:00,46.82,46.96,46.48,46.48,32600.0,41.26,41.3833,40.9603,40.9603,32600.0
2009-07-27 09:50:00,46.48,46.48,46.32,46.44,18900.0,40.9603,40.9603,40.8193,40.9251,18900.0
2009-07-27 10:00:00,46.44,46.63,46.41,46.44,40700.0,40.9251,41.0925,40.8987,40.9251,40700.0
2009-07-27 10:10:00,46.45,46.45,46.17,46.22,23300.0,40.9339,40.9339,40.6872,40.7312,23300.0
2009-07-27 10:20:00,46.22,46.4,46.21,46.37,16400.0,40.7312,40.8898,40.7224,40.8634,16400.0
2009-07-27 10:30:00,46.37,46.37,46.16,46.17,47500.0,40.8634,40.8634,40.6783,40.6872,47500.0
2009-07-27 10:40:00,46.17,46.17,45.96,45.96,73900.0,40.6872,40.6872,40.5021,40.5021,73900.0
2009-07-27 10:50:00,45.98,46.09,45.98,46.09,13000.0,40.5197,40.6167,40.5197,40.6167,13000.0
2009-07-27 11:00:00,46.1,46.11,46.04,46.06,13800.0,40.6255,40.6343,40.5726,40.5902,13800.0
2009-07-27 11:10:00,46.06,46.13,46.03,46.11,12100.0,40.5902,40.6519,40.5638,40.6343,12100.0
2009-07-27 11:20:00,46.12,46.21,46.09,46.1,42900.0,40.6431,40.7224,40.6167,40.6255,42900.0
2009-07-27 11:30:00,46.11,46.15,46.08,46.15,30000.0,40.6343,40.6695,40.6078,40.6695,30000.0
2009-07-27 11:40:00,46.15,46.23,46.14,46.23,9200.0,40.6695,40.74,40.6607,40.74,9200.0
2009-07-27 11:50:00,46.23,46.25,46.18,46.18,9500.0,40.74,40.7577,40.696,40.696,9500.0
2009-07-27 12:00:00,46.19,46.3,46.18,46.29,16800.0,40.7048,40.8017,40.696,40.7929,16800.0
2009-07-27 12:10:00,46.29,46.35,46.28,46.32,16400.0,40.7929,40.8458,40.7841,40.8193,16400.0
2009-07-27 12:20:00,46.29,46.29,46.23,46.25,9900.0,40.7929,40.7929,40.74,40.7577,9900.0
2009-07-27 12:30:00,46.24,46.24,46.07,46.07,47600.0,40.7488,40.7488,40.599,40.599,47600.0
2009-07-27 12:40:00,46.07,46.16,46.07,46.15,28000.0,40.599,40.6783,40.599,40.6695,28000.0
2009-07-27 12:50:00,46.15,46.2,46.14,46.18,9700.0,40.6695,40.7136,40.6607,40.696,9700.0
2009-07-27 13:00:00,46.2,46.25,46.18,46.24,19200.0,40.7136,40.7577,40.696,40.7488,19200.0
2009-07-27 13:10:00,46.25,46.28,46.21,46.26,8200.0,40.7577,40.7841,40.7224,40.7665,8200.0
2009-07-27 13:20:00,46.26,46.28,46.19,46.2,22900.0,40.7665,40.7841,40.7048,40.7136,22900.0
2009-07-27 13:30:00,46.2,46.25,46.2,46.24,10500.0,40.7136,40.7577,40.7136,40.7488,10500.0
2009-07-27 13:40:00,46.23,46.3,46.21,46.3,9100.0,40.74,40.8017,40.7224,40.8017,9100.0
2009-07-27 13:50:00,46.29,46.38,46.28,46.35,13700.0,40.7929,40.8722,40.7841,40.8458,13700.0
2009-07-27 14:00:00,46.37,46.38,46.35,46.38,17500.0,40.8634,40.8722,40.8458,40.8722,17500.0
2009-07-27 14:10:00,46.37,46.51,46.37,46.51,13800.0,40.8634,40.9868,40.8634,40.9868,13800.0
2009-07-27 14:20:00,46.49,46.49,46.38,46.43,7300.0,40.9692,40.9692,40.8722,40.9163,7300.0
2009-07-27 14:30:00,46.43,46.5,46.37,46.43,17100.0,40.9163,40.978,40.8634,40.9163,17100.0
2009-07-27 14:40:00,46.44,46.58,46.42,46.54,16600.0,40.9251,41.0485,40.9075,41.0132,16600.0
2009-07-27 14:50:00,46.56,46.68,46.55,46.66,39000.0,41.0308,41.1366,41.022,41.119,39000.0
2009-07-27 15:00:00,46.67,46.7,46.64,46.66,32000.0,41.1278,41.1542,41.1013,41.119,32000.0
2009-07-27 15:10:00,46.65,46.74,46.64,46.67,37500.0,41.1102,41.1895,41.1013,41.1278,37500.0
2009-07-27 15:20:00,46.67,46.7,46.64,46.65,43200.0,41.1278,41.1542,41.1013,41.1102,43200.0
2009-07-27 15:30:00,46.65,46.65,46.54,46.58,31000.0,41.1102,41.1102,41.0132,41.0485,31000.0
2009-07-27 15:40:00,46.57,46.63,46.55,46.61,56400.0,41.0397,41.0925,41.022,41.0749,56400.0
2009-07-27 15:50:00,46.61,46.82,46.6,46.82,87700.0,41.0749,41.26,41.0661,41.26,87700.0
2009-07-28 09:30:00,46.67,46.95,46.49,46.88,29600.0,41.1278,41.3745,40.9692,41.3128,29600.0
2009-07-28 09:40:00,46.89,47.0,46.88,46.98,47200.0,41.3217,41.4186,41.3128,41.401,47200.0
2009-07-28 09:50:00,46.97,47.07,46.95,47.05,117500.0,41.3922,41.4803,41.3745,41.4627,117500.0
2009-07-28 10:00:00,47.03,47.14,46.86,47.07,76100.0,41.445,41.542,41.2952,41.4803,76100.0
2009-07-28 10:10:00,47.07,47.07,46.72,46.8,27300.0,41.4803,41.4803,41.1718,41.2423,27300.0
2009-07-28 10:20:00,46.77,46.86,46.69,46.74,14600.0,41.2159,41.2952,41.1454,41.1895,14600.0
2009-07-28 10:30:00,46.73,46.73,46.63,46.69,38500.0,41.1807,41.1807,41.0925,41.1454,38500.0
2009-07-28 10:40:00,46.69,46.8,46.65,46.74,21300.0,41.1454,41.2423,41.1102,41.1895,21300.0
2009-07-28 10:50:00,46.71,46.86,46.69,46.85,16100.0,41.163,41.2952,41.1454,41.2864,16100.0
2009-07-28 11:00:00,46.86,46.9,46.67,46.67,40500.0,41.2952,41.3305,41.1278,41.1278,40500.0
2009-07-28 11:10:00,46.68,46.68,46.54,46.58,24600.0,41.1366,41.1366,41.0132,41.0485,24600.0
2009-07-28 11:20:00,46.58,46.59,46.42,46.48,37600.0,41.0485,41.0573,40.9075,40.9603,37600.0
2009-07-28 11:30:00,46.47,46.48,46.29,46.33,45000.0,40.9515,40.9603,40.7929,40.8282,45000.0
2009-07-28 11:40:00,46.3,46.36,46.27,46.29,37200.0,40.8017,40.8546,40.7753,40.7929,37200.0
2009-07-28 11:50:00,46.29,46.3,46.0,46.17,65900.0,40.7929,40.8017,40.5373,40.6872,65900.0
2009-07-28 12:00:00,46.17,46.3,46.16,46.3,28100.0,40.6872,40.8017,40.6783,40.8017,28100.0
2009-07-28 12:10:00,46.3,46.39,46.29,46.39,36400.0,40.8017,40.881,40.7929,40.881,36400.0
2009-07-28 12:20:00,46.38,46.41,46.35,46.4,26900.0,40.8722,40.8987,40.8458,40.8898,26900.0
2009-07-28 12:30:00,46.39,46.5,46.38,46.45,26500.0,40.881,40.978,40.8722,40.9339,26500.0
2009-07-28 12:40:00,46.45,46.47,46.42,46.43,21000.0,40.9339,40.9515,40.9075,40.9163,21000.0
2009-07-28 12:50:00,46.44,46.53,46.41,46.52,71000.0,40.9251,41.0044,40.8987,40.9956,71000.0
2009-07-28 13:00:00,46.52,46.6,46.5,46.6,57800.0,40.9956,41.0661,40.978,41.0661,57800.0
2009-07-28 13:10:00,46.6,46.74,46.6,46.66,48800.0,41.0661,41.1895,41.0661,41.119,48800.0
2009-07-28 13:20:00,46.65,46.7,46.63,46.65,30700.0,41.1102,41.1542,41.0925,41.1102,30700.0
2009-07-28 13:30:00,46.64,46.7,46.6,46.68,38200.0,41.1013,41.1542,41.0661,41.1366,38200.0
2009-07-28 13:40:00,46.69,46.7,46.67,46.69,39300.0,41.1454,41.1542,41.1278,41.1454,39300.0
2009-07-28 13:50:00,46.7,46.83,46.69,46.77,58600.0,41.1542,41.2688,41.1454,41.2159,58600.0
2009-07-28 14:00:00,46.76,46.81,46.76,46.8,40800.0,41.2071,41.2512,41.2071,41.2423,40800.0
2009-07-28 14:10:00,46.8,46.86,46.79,46.81,36100.0,41.2423,41.2952,41.2335,41.2512,36100.0
2009-07-28 14:20:00,46.81,46.85,46.8,46.81,34300.0,41.2512,41.2864,41.2423,41.2512,34300.0
2009-07-28 14:30:00,46.81,46.92,46.8,46.82,66500.0,41.2512,41.3481,41.2423,41.26,66500.0
2009-07-28 14:40:00,46.83,46.9,46.8,46.85,38700.0,41.2688,41.3305,41.2423,41.2864,38700.0
2009-07-28 14:50:00,46.85,46.86,46.76,46.79,42700.0,41.2864,41.2952,41.2071,41.2335,42700.0
2009-07-28 15:00:00,46.79,46.79,46.72,46.74,52100.0,41.2335,41.2335,41.1718,41.1895,52100.0
2009-07-28 15:10:00,46.75,46.79,46.69,46.71,82400.0,41.1983,41.2335,41.1454,41.163,82400.0
2009-07-28 15:20:00,46.69,46.71,46.61,46.61,73900.0,41.1454,41.163,41.0749,41.0749,73900.0
2009-07-28 15:30:00,46.61,46.81,46.61,46.77,73600.0,41.0749,41.2512,41.0749,41.2159,73600.0
2009-07-28 15:40:00,46.77,46.86,46.74,46.76,96300.0,41.2159,41.2952,41.1895,41.2071,96300.0
2009-07-28 15:50:00,46.75,46.89,46.72,46.85,100700.0,41.1983,41.3217,41.1718,41.2864,100700.0
2009-07-29 09:30:00,50.3,51.09,50.19,50.6,1005700.0,44.3267,45.0229,44.2298,44.5911,1005700.0
2009-07-29 09:40:00,50.59,51.25,50.49,51.12,547300.0,44.5823,45.1639,44.4941,45.0493,547300.0
2009-07-29 09:50:00,51.13,51.39,50.73,50.92,332300.0,45.0581,45.2873,44.7056,44.8731,332300.0
2009-07-29 10:00:00,50.93,50.99,50.5,50.7,419300.0,44.8819,44.9348,44.503,44.6792,419300.0
2009-07-29 10:10:00,50.71,51.0,50.66,50.73,208300.0,44.688,44.9436,44.644,44.7056,208300.0
2009-07-29 10:20:00,50.75,51.05,50.54,51.0,233900.0,44.7233,44.9876,44.5382,44.9436,233900.0
2009-07-29 10:30:00,51.0,51.35,50.9,51.14,217700.0,44.9436,45.252,44.8555,45.067,217700.0
2009-07-29 10:40:00,51.14,51.35,50.89,51.33,127100.0,45.067,45.252,44.8466,45.2344,127100.0
2009-07-29 10:50:00,51.33,51.69,51.29,51.67,239000.0,45.2344,45.5516,45.1991,45.534,239000.0
2009-07-29 11:00:00,51.67,52.0,51.67,51.96,314000.0,45.534,45.8248,45.534,45.7896,314000.0
2009-07-29 11:10:00,51.97,51.97,51.84,51.95,125000.0,45.7984,45.7984,45.6838,45.7808,125000.0
2009-07-29 11:20:00,51.97,52.15,51.85,52.02,251100.0,45.7984,45.957,45.6926,45.8424,251100.0
2009-07-29 11:30:00,52.01,52.17,51.75,51.89,260400.0,45.8336,45.9746,45.6045,45.7279,260400.0
2009-07-29 11:40:00,51.88,51.94,51.81,51.82,115200.0,45.7191,45.7719,45.6574,45.6662,115200.0
2009-07-29 11:50:00,51.82,52.0,51.82,51.88,66400.0,45.6662,45.8248,45.6662,45.7191,66400.0
2009-07-29 12:00:00,51.87,51.92,51.73,51.79,154500.0,45.7103,45.7543,45.5869,45.6398,154500.0
2009-07-29 12:10:00,51.78,51.98,51.78,51.96,73500.0,45.6309,45.8072,45.6309,45.7896,73500.0
2009-07-29 12:20:00,51.96,51.98,51.93,51.93,51900.0,45.7896,45.8072,45.7631,45.7631,51900.0
2009-07-29 12:30:00,51.95,51.99,51.92,51.97,67500.0,45.7808,45.816,45.7543,45.7984,67500.0
2009-07-29 12:40:00,51.98,52.03,51.86,52.0,102900.0,45.8072,45.8513,45.7014,45.8248,102900.0
2009-07-29 12:50:00,52.0,52.14,51.99,52.01,69600.0,45.8248,45.9482,45.816,45.8336,69600.0
2009-07-29 13:00:00,52.0,52.03,51.7,51.8,144600.0,45.8248,45.8513,45.5604,45.6486,144600.0
2009-07-29 13:10:00,51.8,51.94,51.71,51.91,62300.0,45.6486,45.7719,45.5693,45.7455,62300.0
2009-07-29 13:20:00,51.9,51.91,51.75,51.81,47700.0,45.7367,45.7455,45.6045,45.6574,47700.0
2009-07-29 13:30:00,51.8,51.84,51.65,51.82,64800.0,45.6486,45.6838,45.5164,45.6662,64800.0
2009-07-29 13:40:00,51.81,51.82,51.55,51.57,110100.0,45.6574,45.6662,45.4283,45.4459,110100.0
2009-07-29 13:50:00,51.57,51.62,51.42,51.5,124200.0,45.4459,45.49,45.3137,45.3842,124200.0
2009-07-29 14:00:00,51.51,51.53,51.13,51.16,142200.0,45.393,45.4106,45.0581,45.0846,142200.0
2009-07-29 14:10:00,51.16,51.19,51.03,51.17,141600.0,45.0846,45.111,44.97,45.0934,141600.0
2009-07-29 14:20:00,51.17,51.22,50.87,50.92,124400.0,45.0934,45.1375,44.829,44.8731,124400.0
2009-07-29 14:30:00,50.92,51.03,50.91,50.99,107700.0,44.8731,44.97,44.8643,44.9348,107700.0
2009-07-29 14:40:00,50.99,51.1,50.95,51.08,70500.0,44.9348,45.0317,44.8995,45.0141,70500.0
2009-07-29 14:50:00,51.08,51.1,50.77,50.82,188100.0,45.0141,45.0317,44.7409,44.785,188100.0
2009-07-29 15:00:00,50.81,50.88,50.75,50.78,147400.0,44.7761,44.8378,44.7233,44.7497,147400.0
2009-07-29 15:10:00,50.78,50.8,50.66,50.69,136400.0,44.7497,44.7673,44.644,44.6704,136400.0
2009-07-29 15:20:00,50.69,51.06,50.69,51.0,176800.0,44.6704,44.9965,44.6704,44.9436,176800.0
2009-07-29 15:30:00,51.0,51.0,50.53,50.53,299900.0,44.9436,44.9436,44.5294,44.5294,299900.0
2009-07-29 15:40:00,50.53,50.99,50.5,50.98,425900.0,44.5294,44.9348,44.503,44.926,425900.0
2009-07-29 15:50:00,50.98,51.14,50.94,51.02,390100.0,44.926,45.067,44.8907,44.9612,390100.0
2009-07-30 09:30:00,51.33,51.61,50.78,51.26,150200.0,45.2344,45.4811,44.7497,45.1727,150200.0
2009-07-30 09:40:00,51.25,51.42,51.15,51.19,90100.0,45.1639,45.3137,45.0758,45.111,90100.0
2009-07-30 09:50:00,51.21,51.24,50.99,51.21,122500.0,45.1286,45.1551,44.9348,45.1286,122500.0
2009-07-30 10:00:00,51.23,51.28,51.14,51.17,89200.0,45.1463,45.1903,45.067,45.0934,89200.0
2009-07-30 10:10:00,51.17,51.23,51.16,51.21,88100.0,45.0934,45.1463,45.0846,45.1286,88100.0
2009-07-30 10:20:00,51.22,51.3,51.12,51.13,78000.0,45.1375,45.208,45.0493,45.0581,78000.0
2009-07-30 10:30:00,51.13,51.23,51.13,51.22,156700.0,45.0581,45.1463,45.0581,45.1375,156700.0
2009-07-30 10:40:00,51.22,51.44,51.18,51.43,58300.0,45.1375,45.3313,45.1022,45.3225,58300.0
2009-07-30 10:50:00,51.43,51.56,51.38,51.38,112700.0,45.3225,45.4371,45.2785,45.2785,112700.0
2009-07-30 11:00:00,51.4,51.48,51.37,51.37,42600.0,45.2961,45.3666,45.2696,45.2696,42600.0
2009-07-30 11:10:00,51.36,51.37,51.28,51.37,40200.0,45.2608,45.2696,45.1903,45.2696,40200.0
2009-07-30 11:20:00,51.36,51.4,51.32,51.37,20900.0,45.2608,45.2961,45.2256,45.2696,20900.0
2009-07-30 11:30:00,51.37,51.39,51.19,51.2,83500.0,45.2696,45.2873,45.111,45.1198,83500.0
2009-07-30 11:40:00,51.2,51.4,51.18,51.39,47500.0,45.1198,45.2961,45.1022,45.2873,47500.0
2009-07-30 11:50:00,51.38,51.39,50.99,51.0,138000.0,45.2785,45.2873,44.9348,44.9436,138000.0
2009-07-30 12:00:00,51.01,51.07,50.9,50.9,73000.0,44.9524,45.0053,44.8555,44.8555,73000.0
2009-07-30 12:10:00,50.92,51.01,50.82,51.0,59700.0,44.8731,44.9524,44.785,44.9436,59700.0
2009-07-30 12:20:00,51.0,51.06,50.96,51.01,44500.0,44.9436,44.9965,44.9083,44.9524,44500.0
2009-07-30 12:30:00,51.01,51.13,51.01,51.11,46000.0,44.9524,45.0581,44.9524,45.0405,46000.0
2009-07-30 12:40:00,51.1,51.33,51.1,51.27,63400.0,45.0317,45.2344,45.0317,45.1815,63400.0
2009-07-30 12:50:00,51.27,51.35,51.23,51.31,16800.0,45.1815,45.252,45.1463,45.2168,16800.0
2009-07-30 13:00:00,51.31,51.39,51.25,51.38,33500.0,45.2168,45.2873,45.1639,45.2785,33500.0
2009-07-30 13:10:00,51.38,51.42,51.31,51.31,35400.0,45.2785,45.3137,45.2168,45.2168,35400.0
2009-07-30 13:20:00,51.34,51.38,51.25,51.25,28700.0,45.2432,45.2785,45.1639,45.1639,28700.0
2009-07-30 13:30:00,51.25,51.27,51.17,51.2,40000.0,45.1639,45.1815,45.0934,45.1198,40000.0
2009-07-30 13:40:00,51.2,51.28,51.19,51.23,38200.0,45.1198,45.1903,45.111,45.1463,38200.0
2009-07-30 13:50:00,51.24,51.29,51.14,51.15,36300.0,45.1551,45.1991,45.067,45.0758,36300.0
2009-07-30 14:00:00,51.15,51.18,51.04,51.07,40800.0,45.0758,45.1022,44.9788,45.0053,40800.0
2009-07-30 14:10:00,51.08,51.14,51.03,51.13,25000.0,45.0141,45.067,44.97,45.0581,25000.0
2009-07-30 14:20:00,51.12,51.2,51.08,51.19,28800.0,45.0493,45.1198,45.0141,45.111,28800.0
2009-07-30 14:30:00,51.2,51.28,51.2,51.27,32300.0,45.1198,45.1903,45.1198,45.1815,32300.0
2009-07-30 14:40:00,51.28,51.34,51.2,51.2,22600.0,45.1903,45.2432,45.1198,45.1198,22600.0
2009-07-30 14:50:00,51.2,51.26,51.19,51.23,44600.0,45.1198,45.1727,45.111,45.1463,44600.0
2009-07-30 15:00:00,51.22,51.35,51.22,51.34,50500.0,45.1375,45.252,45.1375,45.2432,50500.0
2009-07-30 15:10:00,51.35,51.39,51.31,51.32,80400.0,45.252,45.2873,45.2168,45.2256,80400.0
2009-07-30 15:20:00,51.32,51.4,51.32,51.38,54800.0,45.2256,45.2961,45.2256,45.2785,54800.0
2009-07-30 15:30:00,51.38,51.39,51.11,51.23,116400.0,45.2785,45.2873,45.0405,45.1463,116400.0
2009-07-30 15:40:00,51.24,51.24,50.98,51.16,117400.0,45.1551,45.1551,44.926,45.0846,117400.0
2009-07-30 15:50:00,51.16,51.22,51.07,51.12,159700.0,45.0846,45.1375,45.0053,45.0493,159700.0
2009-07-31 09:30:00,51.12,51.19,50.6,51.19,106100.0,45.0493,45.111,44.5911,45.111,106100.0
2009-07-31 09:40:00,51.15,51.79,51.15,51.62,91800.0,45.0758,45.6398,45.0758,45.49,91800.0
2009-07-31 09:50:00,51.62,51.64,51.32,51.39,67500.0,45.49,45.5076,45.2256,45.2873,67500.0
2009-07-31 10:00:00,51.37,51.38,50.9,50.91,68700.0,45.2696,45.2785,44.8555,44.8643,68700.0
2009-07-31 10:10:00,50.9,51.09,50.84,51.09,115200.0,44.8555,45.0229,44.8026,45.0229,115200.0
2009-07-31 10:20:00,51.09,51.16,50.91,50.98,49300.0,45.0229,45.0846,44.8643,44.926,49300.0
2009-07-31 10:30:00,51.02,51.28,51.01,51.16,30100.0,44.9612,45.1903,44.9524,45.0846,30100.0
2009-07-31 10:40:00,51.16,51.31,51.12,51.22,40100.0,45.0846,45.2168,45.0493,45.1375,40100.0
2009-07-31 10:50:00,51.22,51.25,51.12,51.2,25600.0,45.1375,45.1639,45.0493,45.1198,25600.0
2009-07-31 11:00:00,51.22,51.24,50.99,50.99,61000.0,45.1375,45.1551,44.9348,44.9348,61000.0
2009-07-31 11:10:00,51.0,51.24,51.0,51.13,41100.0,44.9436,45.1551,44.9436,45.0581,41100.0
2009-07-31 11:20:00,51.13,51.39,51.13,51.3,52800.0,45.0581,45.2873,45.0581,45.208,52800.0
2009-07-31 11:30:00,51.27,51.3,51.13,51.2,15200.0,45.1815,45.208,45.0581,45.1198,15200.0
2009-07-31 11:40:00,51.21,51.22,51.07,51.08,101500.0,45.1286,45.1375,45.0053,45.0141,101500.0
2009-07-31 11:50:00,51.08,51.15,51.01,51.09,23800.0,45.0141,45.0758,44.9524,45.0229,23800.0
2009-07-31 12:00:00,51.1,51.14,50.91,50.91,23000.0,45.0317,45.067,44.8643,44.8643,23000.0
2009-07-31 12:10:00,50.91,50.93,50.86,50.87,39900.0,44.8643,44.8819,44.8202,44.829,39900.0
2009-07-31 12:20:00,50.87,50.95,50.83,50.93,19100.0,44.829,44.8995,44.7938,44.8819,19100.0
2009-07-31 12:30:00,50.93,50.93,50.73,50.73,36900.0,44.8819,44.8819,44.7056,44.7056,36900.0
2009-07-31 12:40:00,50.73,50.75,50.66,50.74,30000.0,44.7056,44.7233,44.644,44.7145,30000.0
2009-07-31 12:50:00,50.74,50.88,50.71,50.86,19300.0,44.7145,44.8378,44.688,44.8202,19300.0
2009-07-31 13:00:00,50.86,50.86,50.72,50.73,30900.0,44.8202,44.8202,44.6968,44.7056,30900.0
2009-07-31 13:10:00,50.74,50.76,50.69,50.71,38200.0,44.7145,44.7321,44.6704,44.688,38200.0
2009-07-31 13:20:00,50.7,50.87,50.69,50.87,30400.0,44.6792,44.829,44.6704,44.829,30400.0
2009-07-31 13:30:00,50.87,51.0,50.87,50.91,79900.0,44.829,44.9436,44.829,44.8643,79900.0
2009-07-31 13:40:00,50.91,50.99,50.91,50.97,31300.0,44.8643,44.9348,44.8643,44.9171,31300.0
2009-07-31 13:50:00,50.97,51.09,50.97,51.09,43300.0,44.9171,45.0229,44.9171,45.0229,43300.0
2009-07-31 14:00:00,51.1,51.22,50.99,51.07,58000.0,45.0317,45.1375,44.9348,45.0053,58000.0
2009-07-31 14:10:00,51.07,51.25,51.05,51.22,32900.0,45.0053,45.1639,44.9876,45.1375,32900.0
2009-07-31 14:20:00,51.24,51.3,51.13,51.19,24000.0,45.1551,45.208,45.0581,45.111,24000.0
2009-07-31 14:30:00,51.18,51.24,51.05,51.12,83300.0,45.1022,45.1551,44.9876,45.0493,83300.0
2009-07-31 14:40:00,51.12,51.14,51.01,51.08,49500.0,45.0493,45.067,44.9524,45.0141,49500.0
2009-07-31 14:50:00,51.08,51.27,51.03,51.24,76400.0,45.0141,45.1815,44.97,45.1551,76400.0
2009-07-31 15:00:00,51.24,51.26,51.09,51.1,53300.0,45.1551,45.1727,45.0229,45.0317,53300.0
2009-07-31 15:10:00,51.11,51.19,51.04,51.16,47100.0,45.0405,45.111,44.9788,45.0846,47100.0
2009-07-31 15:20:00,51.16,51.33,51.11,51.27,60500.0,45.0846,45.2344,45.0405,45.1815,60500.0
2009-07-31 15:30:00,51.28,51.29,51.18,51.25,116200.0,45.1903,45.1991,45.1022,45.1639,116200.0
2009-07-31 15:40:00,51.25,51.26,51.12,51.21,129200.0,45.1639,45.1727,45.0493,45.1286,129200.0
2009-07-31 15:50:00,51.21,51.29,51.1,51.16,285600.0,45.1286,45.1991,45.0317,45.0846,285600.0
2009-08-03 09:30:00,51.4,51.71,50.83,51.03,158400.0,45.2961,45.5693,44.7938,44.97,158400.0
2009-08-03 09:40:00,51.01,51.05,50.8,51.02,142100.0,44.9524,44.9876,44.7673,44.9612,142100.0
2009-08-03 09:50:00,51.03,51.28,50.98,51.27,147800.0,44.97,45.1903,44.926,45.1815,147800.0
2009-08-03 10:00:00,51.27,51.67,51.2,51.53,187300.0,45.1815,45.534,45.1198,45.4106,187300.0
2009-08-03 10:10:00,51.53,51.72,51.45,51.7,166200.0,45.4106,45.5781,45.3401,45.5604,166200.0
2009-08-03 10:20:00,51.69,51.97,51.69,51.95,205800.0,45.5516,45.7984,45.5516,45.7808,205800.0
2009-08-03 10:30:00,51.95,52.0,51.9,51.92,86900.0,45.7808,45.8248,45.7367,45.7543,86900.0
2009-08-03 10:40:00,51.92,51.99,51.87,51.92,94900.0,45.7543,45.816,45.7103,45.7543,94900.0
2009-08-03 10:50:00,51.92,51.96,51.7,51.72,141300.0,45.7543,45.7896,45.5604,45.5781,141300.0
2009-08-03 11:00:00,51.71,51.81,51.64,51.78,98300.0,45.5693,45.6574,45.5076,45.6309,98300.0
2009-08-03 11:10:00,51.78,51.98,51.71,51.93,107300.0,45.6309,45.8072,45.5693,45.7631,107300.0
2009-08-03 11:20:00,51.94,51.99,51.9,51.97,77300.0,45.7719,45.816,45.7367,45.7984,77300.0
2009-08-03 11:30:00,51.98,52.14,51.95,52.13,83100.0,45.8072,45.9482,45.7808,45.9394,83100.0
2009-08-03 11:40:00,52.14,52.29,52.09,52.28,81500.0,45.9482,46.0804,45.9041,46.0716,81500.0
2009-08-03 11:50:00,52.28,52.36,52.23,52.33,77800.0,46.0716,46.1421,46.0275,46.1156,77800.0
2009-08-03 12:00:00,52.34,52.42,52.33,52.39,71200.0,46.1244,46.1949,46.1156,46.1685,71200.0
2009-08-03 12:10:00,52.4,52.5,52.4,52.46,91900.0,46.1773,46.2654,46.1773,46.2302,91900.0
2009-08-03 12:20:00,52.46,52.5,52.42,52.45,73500.0,46.2302,46.2654,46.1949,46.2214,73500.0
2009-08-03 12:30:00,52.46,52.49,52.28,52.32,66000.0,46.2302,46.2566,46.0716,46.1068,66000.0
2009-08-03 12:40:00,52.32,52.46,52.32,52.39,56500.0,46.1068,46.2302,46.1068,46.1685,56500.0
2009-08-03 12:50:00,52.4,52.45,52.37,52.43,28400.0,46.1773,46.2214,46.1509,46.2038,28400.0
2009-08-03 13:00:00,52.44,52.49,52.43,52.47,55800.0,46.2126,46.2566,46.2038,46.239,55800.0
2009-08-03 13:10:00,52.47,52.5,52.42,52.43,43500.0,46.239,46.2654,46.1949,46.2038,43500.0
2009-08-03 13:20:00,52.44,52.73,52.43,52.7,66700.0,46.2126,46.4681,46.2038,46.4417,66700.0
2009-08-03 13:30:00,52.72,52.8,52.57,52.57,86700.0,46.4593,46.5298,46.3271,46.3271,86700.0
2009-08-03 13:40:00,52.57,52.66,52.54,52.55,43300.0,46.3271,46.4064,46.3007,46.3095,43300.0
2009-08-03 13:50:00,52.54,52.54,52.4,52.47,56300.0,46.3007,46.3007,46.1773,46.239,56300.0
2009-08-03 14:00:00,52.47,52.72,52.45,52.71,64800.0,46.239,46.4593,46.2214,46.4505,64800.0
2009-08-03 14:10:00,52.71,52.77,52.68,52.72,71600.0,46.4505,46.5034,46.4241,46.4593,71600.0
2009-08-03 14:20:00,52.73,52.87,52.72,52.87,81500.0,46.4681,46.5915,46.4593,46.5915,81500.0
2009-08-03 14:30:00,52.88,52.97,52.69,52.7,168900.0,46.6003,46.6796,46.4329,46.4417,168900.0
2009-08-03 14:40:00,52.7,52.79,52.67,52.69,88300.0,46.4417,46.521,46.4153,46.4329,88300.0
2009-08-03 14:50:00,52.69,52.88,52.61,52.65,109600.0,46.4329,46.6003,46.3624,46.3976,109600.0
2009-08-03 15:00:00,52.66,52.72,52.53,52.58,93700.0,46.4064,46.4593,46.2919,46.3359,93700.0
2009-08-03 15:10:00,52.58,52.79,52.56,52.77,81400.0,46.3359,46.521,46.3183,46.5034,81400.0
2009-08-03 15:20:00,52.77,52.79,52.68,52.72,96200.0,46.5034,46.521,46.4241,46.4593,96200.0
2009-08-03 15:30:00,52.72,52.72,52.58,52.64,160300.0,46.4593,46.4593,46.3359,46.3888,160300.0
2009-08-03 15:40:00,52.64,52.71,52.54,52.71,249700.0,46.3888,46.4505,46.3007,46.4505,249700.0
2009-08-03 15:50:00,52.72,52.88,52.67,52.84,367300.0,46.4593,46.6003,46.4153,46.5651,367300.0
2009-08-04 09:30:00,52.78,53.0,52.5,52.88,142900.0,46.5122,46.7061,46.2654,46.6003,142900.0
2009-08-04 09:40:00,52.91,53.1,52.87,52.98,104100.0,46.6268,46.7942,46.5915,46.6884,104100.0
2009-08-04 09:50:00,52.95,53.23,52.89,53.04,108700.0,46.662,46.9088,46.6091,46.7413,108700.0
2009-08-04 10:00:00,53.05,53.35,53.05,53.35,135000.0,46.7501,47.0145,46.7501,47.0145,135000.0
2009-08-04 10:10:00,53.33,53.5,53.24,53.4,98900.0,46.9969,47.1467,46.9176,47.0586,98900.0
2009-08-04 10:20:00,53.4,53.41,53.03,53.09,56500.0,47.0586,47.0674,46.7325,46.7854,56500.0
2009-08-04 10:30:00,53.1,53.36,52.99,53.23,82700.0,46.7942,47.0233,46.6973,46.9088,82700.0
2009-08-04 10:40:00,53.21,53.27,53.08,53.18,73500.0,46.8911,46.944,46.7766,46.8647,73500.0
2009-08-04 10:50:00,53.18,53.25,53.15,53.18,74200.0,46.8647,46.9264,46.8383,46.8647,74200.0
2009-08-04 11:00:00,53.19,53.25,53.16,53.21,111000.0,46.8735,46.9264,46.8471,46.8911,111000.0
2009-08-04 11:10:00,53.22,53.3,53.21,53.25,92200.0,46.8999,46.9704,46.8911,46.9264,92200.0
2009-08-04 11:20:00,53.25,53.28,53.12,53.23,195200.0,46.9264,46.9528,46.8118,46.9088,195200.0
2009-08-04 11:30:00,53.24,53.59,53.2,53.58,75200.0,46.9176,47.226,46.8823,47.2172,75200.0
2009-08-04 11:40:00,53.6,53.79,53.5,53.78,162900.0,47.2348,47.4023,47.1467,47.3934,162900.0
2009-08-04 11:50:00,53.78,53.8,53.58,53.66,82200.0,47.3934,47.4111,47.2172,47.2877,82200.0
2009-08-04 12:00:00,53.66,53.9,53.65,53.86,130400.0,47.2877,47.4992,47.2789,47.4639,130400.0
2009-08-04 12:10:00,53.86,53.87,53.71,53.72,70200.0,47.4639,47.4728,47.3318,47.3406,70200.0
2009-08-04 12:20:00,53.71,53.83,53.63,53.81,85100.0,47.3318,47.4375,47.2613,47.4199,85100.0
2009-08-04 12:30:00,53.8,53.99,53.8,53.93,115500.0,47.4111,47.5785,47.4111,47.5256,115500.0
2009-08-04 12:40:00,53.94,54.0,53.93,53.96,114900.0,47.5344,47.5873,47.5256,47.5521,114900.0
2009-08-04 12:50:00,53.96,54.0,53.9,54.0,116400.0,47.5521,47.5873,47.4992,47.5873,116400.0
2009-08-04 13:00:00,53.99,54.47,53.99,54.35,279200.0,47.5785,48.0015,47.5785,47.8958,279200.0
2009-08-04 13:10:00,54.35,54.35,53.9,54.06,77500.0,47.8958,47.8958,47.4992,47.6402,77500.0
2009-08-04 13:20:00,54.07,54.22,54.0,54.21,82600.0,47.649,47.7812,47.5873,47.7724,82600.0
2009-08-04 13:30:00,54.21,54.36,54.21,54.32,86200.0,47.7724,47.9046,47.7724,47.8693,86200.0
2009-08-04 13:40:00,54.32,54.35,54.13,54.13,65400.0,47.8693,47.8958,47.7019,47.7019,65400.0
2009-08-04 13:50:00,54.12,54.14,54.02,54.08,115300.0,47.6931,47.7107,47.6049,47.6578,115300.0
2009-08-04 14:00:00,54.08,54.25,54.08,54.24,102700.0,47.6578,47.8076,47.6578,47.7988,102700.0
2009-08-04 14:10:00,54.25,54.31,54.13,54.21,81500.0,47.8076,47.8605,47.7019,47.7724,81500.0
2009-08-04 14:20:00,54.21,54.25,54.12,54.17,81300.0,47.7724,47.8076,47.6931,47.7371,81300.0
2009-08-04 14:30:00,54.18,54.37,54.17,54.33,173000.0,47.7459,47.9134,47.7371,47.8781,173000.0
2009-08-04 14:40:00,54.33,54.34,54.18,54.2,159700.0,47.8781,47.8869,47.7459,47.7636,159700.0
2009-08-04 14:50:00,54.2,54.21,54.13,54.17,197900.0,47.7636,47.7724,47.7019,47.7371,197900.0
2009-08-04 15:00:00,54.18,54.25,54.15,54.17,156000.0,47.7459,47.8076,47.7195,47.7371,156000.0
2009-08-04 15:10:00,54.16,54.21,54.13,54.14,143500.0,47.7283,47.7724,47.7019,47.7107,143500.0
2009-08-04 15:20:00,54.14,54.14,54.01,54.04,116600.0,47.7107,47.7107,47.5961,47.6226,116600.0
2009-08-04 15:30:00,54.04,54.21,54.03,54.19,125100.0,47.6226,47.7724,47.6138,47.7548,125100.0
2009-08-04 15:40:00,54.19,54.3,54.18,54.23,180100.0,47.7548,47.8517,47.7459,47.79,180100.0
2009-08-04 15:50:00,54.23,54.31,54.21,54.28,263800.0,47.79,47.8605,47.7724,47.8341,263800.0
2009-08-05 09:30:00,54.47,54.74,53.7,53.82,143900.0,48.0015,48.2394,47.3229,47.4287,143900.0
2009-08-05 09:40:00,53.79,53.8,53.4,53.42,143000.0,47.4023,47.4111,47.0586,47.0762,143000.0
2009-08-05 09:50:00,53.42,53.69,53.3,53.65,249000.0,47.0762,47.3141,46.9704,47.2789,249000.0
2009-08-05 10:00:00,53.65,53.66,53.52,53.59,174600.0,47.2789,47.2877,47.1643,47.226,174600.0
2009-08-05 10:10:00,53.58,53.61,53.26,53.3,83300.0,47.2172,47.2436,46.9352,46.9704,83300.0
2009-08-05 10:20:00,53.29,53.36,53.0,53.0,74600.0,46.9616,47.0233,46.7061,46.7061,74600.0
2009-08-05 10:30:00,53.0,53.1,52.93,53.07,106700.0,46.7061,46.7942,46.6444,46.7678,106700.0
2009-08-05 10:40:00,53.06,53.13,52.96,53.08,100600.0,46.7589,46.8206,46.6708,46.7766,100600.0
2009-08-05 10:50:00,53.08,53.19,53.07,53.13,113600.0,46.7766,46.8735,46.7678,46.8206,113600.0
2009-08-05 11:00:00,53.12,53.13,52.82,52.92,102000.0,46.8118,46.8206,46.5474,46.6356,102000.0
2009-08-05 11:10:00,52.94,53.03,52.9,53.01,111300.0,46.6532,46.7325,46.6179,46.7149,111300.0
2009-08-05 11:20:00,53.01,53.06,52.74,52.75,113200.0,46.7149,46.7589,46.4769,46.4858,113200.0
2009-08-05 11:30:00,52.74,52.76,52.65,52.76,121500.0,46.4769,46.4946,46.3976,46.4946,121500.0
2009-08-05 11:40:00,52.76,53.04,52.73,53.01,74000.0,46.4946,46.7413,46.4681,46.7149,74000.0
2009-08-05 11:50:00,53.01,53.02,52.9,52.92,41800.0,46.7149,46.7237,46.6179,46.6356,41800.0
2009-08-05 12:00:00,52.91,52.95,52.9,52.91,38900.0,46.6268,46.662,46.6179,46.6268,38900.0
2009-08-05 12:10:00,52.91,52.95,52.9,52.94,26500.0,46.6268,46.662,46.6179,46.6532,26500.0
2009-08-05 12:20:00,52.94,53.1,52.9,53.1,62300.0,46.6532,46.7942,46.6179,46.7942,62300.0
2009-08-05 12:30:00,53.1,53.11,52.98,53.02,38900.0,46.7942,46.803,46.6884,46.7237,38900.0
2009-08-05 12:40:00,53.02,53.15,53.02,53.13,36700.0,46.7237,46.8383,46.7237,46.8206,36700.0
2009-08-05 12:50:00,53.13,53.23,53.13,53.22,45500.0,46.8206,46.9088,46.8206,46.8999,45500.0
2009-08-05 13:00:00,53.22,53.25,53.14,53.17,58100.0,46.8999,46.9264,46.8294,46.8559,58100.0
2009-08-05 13:10:00,53.17,53.21,53.14,53.21,24500.0,46.8559,46.8911,46.8294,46.8911,24500.0
2009-08-05 13:20:00,53.21,53.41,53.14,53.33,30900.0,46.8911,47.0674,46.8294,46.9969,30900.0
2009-08-05 13:30:00,53.33,53.55,53.33,53.53,80000.0,46.9969,47.1908,46.9969,47.1731,80000.0
2009-08-05 13:40:00,53.53,53.53,53.37,53.38,58600.0,47.1731,47.1731,47.0321,47.0409,58600.0
2009-08-05 13:50:00,53.37,53.55,53.36,53.5,49200.0,47.0321,47.1908,47.0233,47.1467,49200.0
2009-08-05 14:00:00,53.51,53.52,53.42,53.44,50600.0,47.1555,47.1643,47.0762,47.0938,50600.0
2009-08-05 14:10:00,53.44,53.47,53.4,53.42,30800.0,47.0938,47.1203,47.0586,47.0762,30800.0
2009-08-05 14:20:00,53.42,53.43,53.27,53.3,44600.0,47.0762,47.085,46.944,46.9704,44600.0
2009-08-05 14:30:00,53.31,53.35,53.26,53.34,39800.0,46.9793,47.0145,46.9352,47.0057,39800.0
2009-08-05 14:40:00,53.35,53.46,53.3,53.35,53500.0,47.0145,47.1114,46.9704,47.0145,53500.0
2009-08-05 14:50:00,53.35,53.39,53.32,53.33,38300.0,47.0145,47.0498,46.9881,46.9969,38300.0
2009-08-05 15:00:00,53.35,53.39,53.29,53.32,48200.0,47.0145,47.0498,46.9616,46.9881,48200.0
2009-08-05 15:10:00,53.32,53.34,53.28,53.31,31800.0,46.9881,47.0057,46.9528,46.9793,31800.0
2009-08-05 15:20:00,53.32,53.46,53.31,53.38,54800.0,46.9881,47.1114,46.9793,47.0409,54800.0
2009-08-05 15:30:00,53.38,53.38,53.23,53.3,99600.0,47.0409,47.0409,46.9088,46.9704,99600.0
2009-08-05 15:40:00,53.3,53.36,53.27,53.35,118900.0,46.9704,47.0233,46.944,47.0145,118900.0
2009-08-05 15:50:00,53.33,53.38,53.27,53.36,133300.0,46.9969,47.0409,46.944,47.0233,133300.0
2009-08-06 09:30:00,53.28,53.71,52.61,52.87,129600.0,46.9528,47.3318,46.3624,46.5915,129600.0
2009-08-06 09:40:00,52.88,53.05,52.57,52.66,117600.0,46.6003,46.7501,46.3271,46.4064,117600.0
2009-08-06 09:50:00,52.65,52.84,52.59,52.74,84100.0,46.3976,46.5651,46.3448,46.4769,84100.0
2009-08-06 10:00:00,52.74,52.93,52.57,52.59,124900.0,46.4769,46.6444,46.3271,46.3448,124900.0
2009-08-06 10:10:00,52.57,52.59,52.35,52.57,145400.0,46.3271,46.3448,46.1333,46.3271,145400.0
2009-08-06 10:20:00,52.58,52.6,52.36,52.39,75400.0,46.3359,46.3536,46.1421,46.1685,75400.0
2009-08-06 10:30:00,52.4,52.58,52.35,52.58,88300.0,46.1773,46.3359,46.1333,46.3359,88300.0
2009-08-06 10:40:00,52.6,52.72,52.55,52.57,35700.0,46.3536,46.4593,46.3095,46.3271,35700.0
2009-08-06 10:50:00,52.56,52.65,52.55,52.64,39900.0,46.3183,46.3976,46.3095,46.3888,39900.0
2009-08-06 11:00:00,52.63,52.85,52.59,52.78,61100.0,46.38,46.5739,46.3448,46.5122,61100.0
2009-08-06 11:10:00,52.78,52.9,52.73,52.9,54900.0,46.5122,46.6179,46.4681,46.6179,54900.0
2009-08-06 11:20:00,52.9,52.93,52.83,52.88,30900.0,46.6179,46.6444,46.5563,46.6003,30900.0
2009-08-06 11:30:00,52.88,52.88,52.78,52.81,44000.0,46.6003,46.6003,46.5122,46.5386,44000.0
2009-08-06 11:40:00,52.81,53.03,52.81,52.97,49700.0,46.5386,46.7325,46.5386,46.6796,49700.0
2009-08-06 11:50:00,52.97,52.98,52.84,52.84,37500.0,46.6796,46.6884,46.5651,46.5651,37500.0
2009-08-06 12:00:00,52.85,52.87,52.57,52.57,40700.0,46.5739,46.5915,46.3271,46.3271,40700.0
2009-08-06 12:10:00,52.57,52.63,52.53,52.53,31700.0,46.3271,46.38,46.2919,46.2919,31700.0
2009-08-06 12:20:00,52.53,52.57,52.49,52.5,34700.0,46.2919,46.3271,46.2566,46.2654,34700.0
2009-08-06 12:30:00,52.51,52.55,52.38,52.38,59900.0,46.2743,46.3095,46.1597,46.1597,59900.0
2009-08-06 12:40:00,52.38,52.39,52.28,52.3,62200.0,46.1597,46.1685,46.0716,46.0892,62200.0
2009-08-06 12:50:00,52.29,52.42,52.29,52.31,73100.0,46.0804,46.1949,46.0804,46.098,73100.0
2009-08-06 13:00:00,52.3,52.34,52.23,52.27,77300.0,46.0892,46.1244,46.0275,46.0628,77300.0
2009-08-06 13:10:00,52.27,52.29,52.18,52.2,51200.0,46.0628,46.0804,45.9834,46.0011,51200.0
2009-08-06 13:20:00,52.19,52.3,52.18,52.28,56800.0,45.9923,46.0892,45.9834,46.0716,56800.0
2009-08-06 13:30:00,52.28,52.5,52.28,52.45,37000.0,46.0716,46.2654,46.0716,46.2214,37000.0
2009-08-06 13:40:00,52.46,52.56,52.43,52.53,48100.0,46.2302,46.3183,46.2038,46.2919,48100.0
2009-08-06 13:50:00,52.52,52.63,52.51,52.54,34500.0,46.2831,46.38,46.2743,46.3007,34500.0
2009-08-06 14:00:00,52.55,52.55,52.45,52.5,34800.0,46.3095,46.3095,46.2214,46.2654,34800.0
2009-08-06 14:10:00,52.5,52.58,52.5,52.57,36700.0,46.2654,46.3359,46.2654,46.3271,36700.0
2009-08-06 14:20:00,52.55,52.61,52.47,52.57,71100.0,46.3095,46.3624,46.239,46.3271,71100.0
2009-08-06 14:30:00,52.57,52.66,52.5,52.55,45500.0,46.3271,46.4064,46.2654,46.3095,45500.0
2009-08-06 14:40:00,52.56,52.66,52.5,52.65,46100.0,46.3183,46.4064,46.2654,46.3976,46100.0
2009-08-06 14:50:00,52.63,52.73,52.57,52.58,41200.0,46.38,46.4681,46.3271,46.3359,41200.0
2009-08-06 15:00:00,52.59,52.75,52.56,52.67,54400.0,46.3448,46.4858,46.3183,46.4153,54400.0
2009-08-06 15:10:00,52.67,52.73,52.56,52.7,56600.0,46.4153,46.4681,46.3183,46.4417,56600.0
2009-08-06 15:20:00,52.7,52.73,52.54,52.57,61600.0,46.4417,46.4681,46.3007,46.3271,61600.0
2009-08-06 15:30:00,52.57,52.63,52.52,52.52,98000.0,46.3271,46.38,46.2831,46.2831,98000.0
2009-08-06 15:40:00,52.52,52.6,52.49,52.6,133000.0,46.2831,46.3536,46.2566,46.3536,133000.0
2009-08-06 15:50:00,52.61,52.66,52.55,52.59,154900.0,46.3624,46.4064,46.3095,46.3448,154900.0
2009-08-07 09:30:00,52.93,53.28,52.8,53.07,82100.0,46.6444,46.9528,46.5298,46.7678,82100.0
2009-08-07 09:40:00,53.09,53.14,52.9,52.99,131900.0,46.7854,46.8294,46.6179,46.6973,131900.0
2009-08-07 09:50:00,52.98,53.0,52.75,52.75,152100.0,46.6884,46.7061,46.4858,46.4858,152100.0
2009-08-07 10:00:00,52.75,52.75,52.6,52.67,78300.0,46.4858,46.4858,46.3536,46.4153,78300.0
2009-08-07 10:10:00,52.68,53.09,52.67,53.07,61400.0,46.4241,46.7854,46.4153,46.7678,61400.0
2009-08-07 10:20:00,53.08,53.16,53.02,53.14,37300.0,46.7766,46.8471,46.7237,46.8294,37300.0
2009-08-07 10:30:00,53.12,53.31,53.03,53.31,76600.0,46.8118,46.9793,46.7325,46.9793,76600.0
2009-08-07 10:40:00,53.3,53.38,53.13,53.29,110800.0,46.9704,47.0409,46.8206,46.9616,110800.0
2009-08-07 10:50:00,53.27,53.37,53.19,53.3,47300.0,46.944,47.0321,46.8735,46.9704,47300.0
2009-08-07 11:00:00,53.3,53.34,53.15,53.2,66000.0,46.9704,47.0057,46.8383,46.8823,66000.0
2009-08-07 11:10:00,53.2,53.26,53.18,53.24,27600.0,46.8823,46.9352,46.8647,46.9176,27600.0
2009-08-07 11:20:00,53.24,53.31,53.24,53.25,31200.0,46.9176,46.9793,46.9176,46.9264,31200.0
2009-08-07 11:30:00,53.24,53.34,53.22,53.32,20800.0,46.9176,47.0057,46.8999,46.9881,20800.0
2009-08-07 11:40:00,53.33,53.34,53.12,53.13,45900.0,46.9969,47.0057,46.8118,46.8206,45900.0
2009-08-07 11:50:00,53.13,53.23,53.02,53.17,64100.0,46.8206,46.9088,46.7237,46.8559,64100.0
2009-08-07 12:00:00,53.16,53.17,53.03,53.05,118000.0,46.8471,46.8559,46.7325,46.7501,118000.0
2009-08-07 12:10:00,53.04,53.13,53.0,53.05,34200.0,46.7413,46.8206,46.7061,46.7501,34200.0
2009-08-07 12:20:00,53.04,53.1,53.03,53.1,5900.0,46.7413,46.7942,46.7325,46.7942,5900.0
2009-08-07 12:30:00,53.1,53.18,53.1,53.17,13000.0,46.7942,46.8647,46.7942,46.8559,13000.0
2009-08-07 12:40:00,53.18,53.33,53.17,53.33,60100.0,46.8647,46.9969,46.8559,46.9969,60100.0
2009-08-07 12:50:00,53.33,53.35,53.28,53.29,11800.0,46.9969,47.0145,46.9528,46.9616,11800.0
2009-08-07 13:00:00,53.3,53.3,53.22,53.22,23000.0,46.9704,46.9704,46.8999,46.8999,23000.0
2009-08-07 13:10:00,53.22,53.22,53.11,53.15,57600.0,46.8999,46.8999,46.803,46.8383,57600.0
2009-08-07 13:20:00,53.15,53.29,53.12,53.29,44800.0,46.8383,46.9616,46.8118,46.9616,44800.0
2009-08-07 13:30:00,53.29,53.3,53.19,53.25,65400.0,46.9616,46.9704,46.8735,46.9264,65400.0
2009-08-07 13:40:00,53.25,53.3,53.15,53.16,41700.0,46.9264,46.9704,46.8383,46.8471,41700.0
2009-08-07 13:50:00,53.15,53.24,53.1,53.23,42000.0,46.8383,46.9176,46.7942,46.9088,42000.0
2009-08-07 14:00:00,53.23,53.3,53.21,53.3,8700.0,46.9088,46.9704,46.8911,46.9704,8700.0
2009-08-07 14:10:00,53.3,53.32,53.19,53.23,22100.0,46.9704,46.9881,46.8735,46.9088,22100.0
2009-08-07 14:20:00,53.23,53.26,53.2,53.23,42500.0,46.9088,46.9352,46.8823,46.9088,42500.0
2009-08-07 14:30:00,53.24,53.26,53.16,53.18,50200.0,46.9176,46.9352,46.8471,46.8647,50200.0
2009-08-07 14:40:00,53.19,53.22,53.1,53.12,40700.0,46.8735,46.8999,46.7942,46.8118,40700.0
2009-08-07 14:50:00,53.11,53.16,53.07,53.15,34000.0,46.803,46.8471,46.7678,46.8383,34000.0
2009-08-07 15:00:00,53.15,53.19,53.13,53.13,46400.0,46.8383,46.8735,46.8206,46.8206,46400.0
2009-08-07 15:10:00,53.14,53.31,53.13,53.29,51600.0,46.8294,46.9793,46.8206,46.9616,51600.0
2009-08-07 15:20:00,53.3,53.34,53.26,53.31,62700.0,46.9704,47.0057,46.9352,46.9793,62700.0
2009-08-07 15:30:00,53.3,53.32,53.21,53.23,79800.0,46.9704,46.9881,46.8911,46.9088,79800.0
2009-08-07 15:40:00,53.24,53.26,53.15,53.19,139500.0,46.9176,46.9352,46.8383,46.8735,139500.0
2009-08-07 15:50:00,53.19,53.22,53.11,53.11,100000.0,46.8735,46.8999,46.803,46.803,100000.0
2009-08-10 09:30:00,53.09,53.27,52.95,52.99,137000.0,46.7854,46.944,46.662,46.6973,137000.0
2009-08-10 09:40:00,53.06,53.28,52.97,53.24,62300.0,46.7589,46.9528,46.6796,46.9176,62300.0
2009-08-10 09:50:00,53.25,53.49,53.22,53.38,106700.0,46.9264,47.1379,46.8999,47.0409,106700.0
2009-08-10 10:00:00,53.35,53.45,53.26,53.38,109700.0,47.0145,47.1026,46.9352,47.0409,109700.0
2009-08-10 10:10:00,53.37,53.56,53.35,53.47,101100.0,47.0321,47.1996,47.0145,47.1203,101100.0
2009-08-10 10:20:00,53.47,53.87,53.46,53.63,106900.0,47.1203,47.4728,47.1114,47.2613,106900.0
2009-08-10 10:30:00,53.63,53.76,53.59,53.71,54400.0,47.2613,47.3758,47.226,47.3318,54400.0
2009-08-10 10:40:00,53.71,53.87,53.68,53.84,70600.0,47.3318,47.4728,47.3053,47.4463,70600.0
2009-08-10 10:50:00,53.84,53.99,53.84,53.94,65200.0,47.4463,47.5785,47.4463,47.5344,65200.0
2009-08-10 11:00:00,53.96,53.96,53.69,53.79,48000.0,47.5521,47.5521,47.3141,47.4023,48000.0
2009-08-10 11:10:00,53.79,53.94,53.79,53.87,35300.0,47.4023,47.5344,47.4023,47.4728,35300.0
2009-08-10 11:20:00,53.87,53.88,53.73,53.76,24300.0,47.4728,47.4816,47.3494,47.3758,24300.0
2009-08-10 11:30:00,53.76,53.94,53.76,53.94,47200.0,47.3758,47.5344,47.3758,47.5344,47200.0
2009-08-10 11:40:00,53.94,53.96,53.9,53.9,25300.0,47.5344,47.5521,47.4992,47.4992,25300.0
2009-08-10 11:50:00,53.9,53.96,53.88,53.95,32000.0,47.4992,47.5521,47.4816,47.5433,32000.0
2009-08-10 12:00:00,53.96,53.98,53.92,53.96,49600.0,47.5521,47.5697,47.5168,47.5521,49600.0
2009-08-10 12:10:00,53.96,54.21,53.95,54.2,68100.0,47.5521,47.7724,47.5433,47.7636,68100.0
2009-08-10 12:20:00,54.21,54.21,53.99,54.01,39200.0,47.7724,47.7724,47.5785,47.5961,39200.0
2009-08-10 12:30:00,54.01,54.09,53.96,54.0,29100.0,47.5961,47.6666,47.5521,47.5873,29100.0
2009-08-10 12:40:00,54.0,54.17,54.0,54.13,28100.0,47.5873,47.7371,47.5873,47.7019,28100.0
2009-08-10 12:50:00,54.12,54.19,54.08,54.16,22700.0,47.6931,47.7548,47.6578,47.7283,22700.0
2009-08-10 13:00:00,54.16,54.18,54.06,54.1,28800.0,47.7283,47.7459,47.6402,47.6754,28800.0
2009-08-10 13:10:00,54.1,54.13,54.06,54.08,26400.0,47.6754,47.7019,47.6402,47.6578,26400.0
2009-08-10 13:20:00,54.08,54.12,54.03,54.05,35900.0,47.6578,47.6931,47.6138,47.6314,35900.0
2009-08-10 13:30:00,54.05,54.08,54.03,54.07,19800.0,47.6314,47.6578,47.6138,47.649,19800.0
2009-08-10 13:40:00,54.05,54.06,53.98,54.01,93400.0,47.6314,47.6402,47.5697,47.5961,93400.0
2009-08-10 13:50:00,54.02,54.07,53.99,54.03,127700.0,47.6049,47.649,47.5785,47.6138,127700.0
2009-08-10 14:00:00,54.03,54.03,53.93,53.93,48100.0,47.6138,47.6138,47.5256,47.5256,48100.0
2009-08-10 14:10:00,53.93,53.95,53.82,53.88,29000.0,47.5256,47.5433,47.4287,47.4816,29000.0
2009-08-10 14:20:00,53.88,54.0,53.88,54.0,24100.0,47.4816,47.5873,47.4816,47.5873,24100.0
2009-08-10 14:30:00,53.99,54.05,53.95,54.04,21900.0,47.5785,47.6314,47.5433,47.6226,21900.0
2009-08-10 14:40:00,54.04,54.07,53.95,53.98,20600.0,47.6226,47.649,47.5433,47.5697,20600.0
2009-08-10 14:50:00,53.98,54.09,53.93,54.09,33800.0,47.5697,47.6666,47.5256,47.6666,33800.0
2009-08-10 15:00:00,54.09,54.15,54.07,54.09,60100.0,47.6666,47.7195,47.649,47.6666,60100.0
2009-08-10 15:10:00,54.1,54.18,54.08,54.16,47900.0,47.6754,47.7459,47.6578,47.7283,47900.0
2009-08-10 15:20:00,54.17,54.21,54.12,54.13,48700.0,47.7371,47.7724,47.6931,47.7019,48700.0
2009-08-10 15:30:00,54.13,54.21,54.03,54.2,61900.0,47.7019,47.7724,47.6138,47.7636,61900.0
2009-08-10 15:40:00,54.18,54.22,54.1,54.22,110600.0,47.7459,47.7812,47.6754,47.7812,110600.0
2009-08-10 15:50:00,54.21,54.38,54.18,54.33,220400.0,47.7724,47.9222,47.7459,47.8781,220400.0
2009-08-11 09:30:00,54.33,54.47,54.01,54.31,76300.0,47.8781,48.0015,47.5961,47.8605,76300.0
2009-08-11 09:40:00,54.26,54.47,54.12,54.34,67000.0,47.8164,48.0015,47.6931,47.8869,67000.0
2009-08-11 09:50:00,54.36,54.39,54.23,54.34,109600.0,47.9046,47.931,47.79,47.8869,109600.0
2009-08-11 10:00:00,54.35,54.35,54.18,54.21,87700.0,47.8958,47.8958,47.7459,47.7724,87700.0
2009-08-11 10:10:00,54.21,54.23,54.1,54.14,50000.0,47.7724,47.79,47.6754,47.7107,50000.0
2009-08-11 10:20:00,54.13,54.14,54.0,54.02,43700.0,47.7019,47.7107,47.5873,47.6049,43700.0
2009-08-11 10:30:00,54.02,54.03,53.94,53.97,45400.0,47.6049,47.6138,47.5344,47.5609,45400.0
2009-08-11 10:40:00,53.95,53.97,53.9,53.91,37700.0,47.5433,47.5609,47.4992,47.508,37700.0
2009-08-11 10:50:00,53.92,54.11,53.91,54.0,63000.0,47.5168,47.6843,47.508,47.5873,63000.0
2009-08-11 11:00:00,53.98,53.98,53.83,53.91,41100.0,47.5697,47.5697,47.4375,47.508,41100.0
2009-08-11 11:10:00,53.91,54.01,53.82,53.83,48000.0,47.508,47.5961,47.4287,47.4375,48000.0
2009-08-11 11:20:00,53.83,53.9,53.83,53.84,31800.0,47.4375,47.4992,47.4375,47.4463,31800.0
2009-08-11 11:30:00,53.86,53.9,53.82,53.83,31800.0,47.4639,47.4992,47.4287,47.4375,31800.0
2009-08-11 11:40:00,53.84,54.01,53.82,53.97,39800.0,47.4463,47.5961,47.4287,47.5609,39800.0
2009-08-11 11:50:00,53.97,54.1,53.97,54.08,18600.0,47.5609,47.6754,47.5609,47.6578,18600.0
2009-08-11 12:00:00,54.08,54.12,54.04,54.11,17500.0,47.6578,47.6931,47.6226,47.6843,17500.0
2009-08-11 12:10:00,54.11,54.14,54.04,54.05,24800.0,47.6843,47.7107,47.6226,47.6314,24800.0
2009-08-11 12:20:00,54.04,54.04,53.94,53.97,24500.0,47.6226,47.6226,47.5344,47.5609,24500.0
2009-08-11 12:30:00,53.97,53.97,53.87,53.9,16600.0,47.5609,47.5609,47.4728,47.4992,16600.0
2009-08-11 12:40:00,53.9,53.91,53.8,53.82,20700.0,47.4992,47.508,47.4111,47.4287,20700.0
2009-08-11 12:50:00,53.81,53.81,53.73,53.73,11200.0,47.4199,47.4199,47.3494,47.3494,11200.0
2009-08-11 13:00:00,53.75,53.85,53.73,53.8,34900.0,47.367,47.4551,47.3494,47.4111,34900.0
2009-08-11 13:10:00,53.8,53.8,53.72,53.79,40900.0,47.4111,47.4111,47.3406,47.4023,40900.0
2009-08-11 13:20:00,53.79,53.83,53.73,53.75,69600.0,47.4023,47.4375,47.3494,47.367,69600.0
2009-08-11 13:30:00,53.76,53.82,53.72,53.72,46200.0,47.3758,47.4287,47.3406,47.3406,46200.0
2009-08-11 13:40:00,53.71,53.77,53.71,53.74,17800.0,47.3318,47.3846,47.3318,47.3582,17800.0
2009-08-11 13:50:00,53.74,53.78,53.71,53.74,10000.0,47.3582,47.3934,47.3318,47.3582,10000.0
2009-08-11 14:00:00,53.74,53.98,53.74,53.92,41700.0,47.3582,47.5697,47.3582,47.5168,41700.0
2009-08-11 14:10:00,53.94,53.99,53.92,53.96,25100.0,47.5344,47.5785,47.5168,47.5521,25100.0
2009-08-11 14:20:00,53.96,53.98,53.87,53.94,42500.0,47.5521,47.5697,47.4728,47.5344,42500.0
2009-08-11 14:30:00,53.94,53.98,53.91,53.98,22100.0,47.5344,47.5697,47.508,47.5697,22100.0
2009-08-11 14:40:00,53.97,53.98,53.92,53.94,28900.0,47.5609,47.5697,47.5168,47.5344,28900.0
2009-08-11 14:50:00,53.95,54.06,53.95,54.01,36000.0,47.5433,47.6402,47.5433,47.5961,36000.0
2009-08-11 15:00:00,54.0,54.11,54.0,54.02,33700.0,47.5873,47.6843,47.5873,47.6049,33700.0
2009-08-11 15:10:00,54.02,54.03,53.98,54.01,25100.0,47.6049,47.6138,47.5697,47.5961,25100.0
2009-08-11 15:20:00,54.01,54.09,53.92,54.05,57100.0,47.5961,47.6666,47.5168,47.6314,57100.0
2009-08-11 15:30:00,54.04,54.07,53.98,53.99,34800.0,47.6226,47.649,47.5697,47.5785,34800.0
2009-08-11 15:40:00,54.0,54.03,53.96,53.97,50700.0,47.5873,47.6138,47.5521,47.5609,50700.0
2009-08-11 15:50:00,53.96,54.0,53.89,53.89,88700.0,47.5521,47.5873,47.4904,47.4904,88700.0
2009-08-12 09:30:00,54.12,54.12,53.57,53.72,56600.0,47.6931,47.6931,47.2084,47.3406,56600.0
2009-08-12 09:40:00,53.7,54.15,53.6,53.93,45400.0,47.3229,47.7195,47.2348,47.5256,45400.0
2009-08-12 09:50:00,53.94,54.28,53.87,54.28,40200.0,47.5344,47.8341,47.4728,47.8341,40200.0
2009-08-12 10:00:00,54.27,54.75,54.25,54.54,105200.0,47.8253,48.2483,47.8076,48.0632,105200.0
2009-08-12 10:10:00,54.55,54.61,54.51,54.57,59300.0,48.072,48.1249,48.0368,48.0896,59300.0
2009-08-12 10:20:00,54.58,54.72,54.57,54.67,47000.0,48.0984,48.2218,48.0896,48.1778,47000.0
2009-08-12 10:30:00,54.67,54.72,54.63,54.69,41400.0,48.1778,48.2218,48.1425,48.1954,41400.0
2009-08-12 10:40:00,54.68,54.72,54.64,54.66,47800.0,48.1866,48.2218,48.1513,48.1689,47800.0
2009-08-12 10:50:00,54.66,54.71,54.52,54.56,29100.0,48.1689,48.213,48.0456,48.0808,29100.0
2009-08-12 11:00:00,54.55,54.56,54.38,54.38,35000.0,48.072,48.0808,47.9222,47.9222,35000.0
2009-08-12 11:10:00,54.37,54.45,54.35,54.39,22400.0,47.9134,47.9839,47.8958,47.931,22400.0
2009-08-12 11:20:00,54.38,54.39,54.25,54.32,23600.0,47.9222,47.931,47.8076,47.8693,23600.0
2009-08-12 11:30:00,54.33,54.47,54.3,54.45,29000.0,47.8781,48.0015,47.8517,47.9839,29000.0
2009-08-12 11:40:00,54.45,54.56,54.42,54.55,17100.0,47.9839,48.0808,47.9574,48.072,17100.0
2009-08-12 11:50:00,54.55,54.57,54.45,54.56,11600.0,48.072,48.0896,47.9839,48.0808,11600.0
2009-08-12 12:00:00,54.56,54.64,54.4,54.42,31500.0,48.0808,48.1513,47.9398,47.9574,31500.0
2009-08-12 12:10:00,54.43,54.51,54.39,54.4,20200.0,47.9663,48.0368,47.931,47.9398,20200.0
2009-08-12 12:20:00,54.4,54.51,54.39,54.49,42100.0,47.9398,48.0368,47.931,48.0191,42100.0
2009-08-12 12:30:00,54.49,54.52,54.41,54.42,64800.0,48.0191,48.0456,47.9486,47.9574,64800.0
2009-08-12 12:40:00,54.42,54.45,54.16,54.16,56000.0,47.9574,47.9839,47.7283,47.7283,56000.0
2009-08-12 12:50:00,54.17,54.29,54.12,54.29,28200.0,47.7371,47.8429,47.6931,47.8429,28200.0
2009-08-12 13:00:00,54.29,54.32,54.23,54.29,18000.0,47.8429,47.8693,47.79,47.8429,18000.0
2009-08-12 13:10:00,54.3,54.4,54.3,54.39,20400.0,47.8517,47.9398,47.8517,47.931,20400.0
2009-08-12 13:20:00,54.39,54.42,54.3,54.3,17500.0,47.931,47.9574,47.8517,47.8517,17500.0
2009-08-12 13:30:00,54.31,54.31,54.23,54.23,18600.0,47.8605,47.8605,47.79,47.79,18600.0
2009-08-12 13:40:00,54.24,54.28,54.15,54.25,32500.0,47.7988,47.8341,47.7195,47.8076,32500.0
2009-08-12 13:50:00,54.25,54.25,54.1,54.15,30400.0,47.8076,47.8076,47.6754,47.7195,30400.0
2009-08-12 14:00:00,54.15,54.18,54.11,54.12,21200.0,47.7195,47.7459,47.6843,47.6931,21200.0
2009-08-12 14:10:00,54.15,54.24,54.0,54.19,43500.0,47.7195,47.7988,47.5873,47.7548,43500.0
2009-08-12 14:20:00,54.19,54.25,54.05,54.08,31100.0,47.7548,47.8076,47.6314,47.6578,31100.0
2009-08-12 14:30:00,54.08,54.11,54.0,54.11,61000.0,47.6578,47.6843,47.5873,47.6843,61000.0
2009-08-12 14:40:00,54.11,54.25,54.07,54.25,43900.0,47.6843,47.8076,47.649,47.8076,43900.0
2009-08-12 14:50:00,54.25,54.61,54.24,54.59,119000.0,47.8076,48.1249,47.7988,48.1073,119000.0
2009-08-12 15:00:00,54.58,54.63,54.49,54.52,56700.0,48.0984,48.1425,48.0191,48.0456,56700.0
2009-08-12 15:10:00,54.51,54.6,54.46,54.54,40700.0,48.0368,48.1161,47.9927,48.0632,40700.0
2009-08-12 15:20:00,54.53,54.59,54.44,54.53,47600.0,48.0544,48.1073,47.9751,48.0544,47600.0
2009-08-12 15:30:00,54.53,54.67,54.49,54.5,67700.0,48.0544,48.1778,48.0191,48.0279,67700.0
2009-08-12 15:40:00,54.51,54.52,54.35,54.41,88500.0,48.0368,48.0456,47.8958,47.9486,88500.0
2009-08-12 15:50:00,54.4,54.46,54.2,54.26,142500.0,47.9398,47.9927,47.7636,47.8164,142500.0
2009-08-13 09:30:00,54.3,54.42,53.99,54.0,99500.0,47.8517,47.9574,47.5785,47.5873,99500.0
2009-08-13 09:40:00,54.02,54.14,53.99,54.0,66800.0,47.6049,47.7107,47.5785,47.5873,66800.0
2009-08-13 09:50:00,54.01,54.02,53.83,53.87,59300.0,47.5961,47.6049,47.4375,47.4728,59300.0
2009-08-13 10:00:00,53.86,54.07,53.84,54.03,50400.0,47.4639,47.649,47.4463,47.6138,50400.0
2009-08-13 10:10:00,54.04,54.1,53.98,54.04,72400.0,47.6226,47.6754,47.5697,47.6226,72400.0
2009-08-13 10:20:00,54.05,54.23,54.02,54.22,57300.0,47.6314,47.79,47.6049,47.7812,57300.0
2009-08-13 10:30:00,54.22,54.23,53.99,54.14,45400.0,47.7812,47.79,47.5785,47.7107,45400.0
2009-08-13 10:40:00,54.13,54.23,54.1,54.17,57600.0,47.7019,47.79,47.6754,47.7371,57600.0
2009-08-13 10:50:00,54.18,54.18,54.06,54.15,27400.0,47.7459,47.7459,47.6402,47.7195,27400.0
2009-08-13 11:00:00,54.13,54.15,54.02,54.03,31900.0,47.7019,47.7195,47.6049,47.6138,31900.0
2009-08-13 11:10:00,54.03,54.13,53.99,54.13,44400.0,47.6138,47.7019,47.5785,47.7019,44400.0
2009-08-13 11:20:00,54.13,54.21,54.06,54.15,38700.0,47.7019,47.7724,47.6402,47.7195,38700.0
2009-08-13 11:30:00,54.15,54.52,54.15,54.45,89100.0,47.7195,48.0456,47.7195,47.9839,89100.0
2009-08-13 11:40:00,54.47,54.48,54.4,54.44,33700.0,48.0015,48.0103,47.9398,47.9751,33700.0
2009-08-13 11:50:00,54.43,54.56,54.35,54.36,83100.0,47.9663,48.0808,47.8958,47.9046,83100.0
2009-08-13 12:00:00,54.37,54.43,54.31,54.42,27400.0,47.9134,47.9663,47.8605,47.9574,27400.0
2009-08-13 12:10:00,54.43,54.54,54.4,54.48,54600.0,47.9663,48.0632,47.9398,48.0103,54600.0
2009-08-13 12:20:00,54.47,54.76,54.47,54.75,46800.0,48.0015,48.2571,48.0015,48.2483,46800.0
2009-08-13 12:30:00,54.76,54.84,54.71,54.76,35400.0,48.2571,48.3276,48.213,48.2571,35400.0
2009-08-13 12:40:00,54.79,54.97,54.77,54.96,66600.0,48.2835,48.4421,48.2659,48.4333,66600.0
2009-08-13 12:50:00,54.95,55.0,54.9,54.92,43500.0,48.4245,48.4686,48.3804,48.3981,43500.0
2009-08-13 13:00:00,54.93,55.16,54.92,55.13,100100.0,48.4069,48.6096,48.3981,48.5831,100100.0
2009-08-13 13:10:00,55.13,55.15,54.86,54.87,32400.0,48.5831,48.6008,48.3452,48.354,32400.0
2009-08-13 13:20:00,54.89,54.96,54.87,54.93,26600.0,48.3716,48.4333,48.354,48.4069,26600.0
2009-08-13 13:30:00,54.93,54.96,54.81,54.82,26700.0,48.4069,48.4333,48.3011,48.3099,26700.0
2009-08-13 13:40:00,54.81,54.87,54.8,54.85,25900.0,48.3011,48.354,48.2923,48.3364,25900.0
2009-08-13 13:50:00,54.84,54.85,54.71,54.82,48900.0,48.3276,48.3364,48.213,48.3099,48900.0
2009-08-13 14:00:00,54.83,54.86,54.78,54.8,34000.0,48.3188,48.3452,48.2747,48.2923,34000.0
2009-08-13 14:10:00,54.8,54.8,54.71,54.75,67300.0,48.2923,48.2923,48.213,48.2483,67300.0
2009-08-13 14:20:00,54.72,54.77,54.67,54.67,33000.0,48.2218,48.2659,48.1778,48.1778,33000.0
2009-08-13 14:30:00,54.69,54.81,54.69,54.75,46400.0,48.1954,48.3011,48.1954,48.2483,46400.0
2009-08-13 14:40:00,54.74,54.86,54.74,54.84,30400.0,48.2394,48.3452,48.2394,48.3276,30400.0
2009-08-13 14:50:00,54.85,54.86,54.72,54.72,43400.0,48.3364,48.3452,48.2218,48.2218,43400.0
2009-08-13 15:00:00,54.73,54.94,54.73,54.92,55700.0,48.2306,48.4157,48.2306,48.3981,55700.0
2009-08-13 15:10:00,54.91,55.14,54.89,55.09,95600.0,48.3893,48.5919,48.3716,48.5479,95600.0
2009-08-13 15:20:00,55.09,55.43,55.07,55.28,204100.0,48.5479,48.8475,48.5303,48.7153,204100.0
2009-08-13 15:30:00,55.28,55.34,55.25,55.31,176200.0,48.7153,48.7682,48.6889,48.7418,176200.0
2009-08-13 15:40:00,55.32,55.47,55.31,55.4,210100.0,48.7506,48.8827,48.7418,48.8211,210100.0
2009-08-13 15:50:00,55.41,55.61,55.35,55.53,460900.0,48.8299,49.0061,48.777,48.9356,460900.0
2009-08-14 09:30:00,55.4,55.74,55.36,55.7,104600.0,48.8211,49.1207,48.7858,49.0854,104600.0
2009-08-14 09:40:00,55.71,55.72,55.25,55.3,158000.0,49.0942,49.1031,48.6889,48.7329,158000.0
2009-08-14 09:50:00,55.3,55.35,54.74,54.84,104700.0,48.7329,48.777,48.2394,48.3276,104700.0
2009-08-14 10:00:00,54.81,54.83,54.5,54.54,83500.0,48.3011,48.3188,48.0279,48.0632,83500.0
2009-08-14 10:10:00,54.52,54.72,54.37,54.47,81300.0,48.0456,48.2218,47.9134,48.0015,81300.0
2009-08-14 10:20:00,54.47,54.71,54.47,54.59,53000.0,48.0015,48.213,48.0015,48.1073,53000.0
2009-08-14 10:30:00,54.58,54.6,54.4,54.56,49400.0,48.0984,48.1161,47.9398,48.0808,49400.0
2009-08-14 10:40:00,54.57,54.58,54.27,54.41,77500.0,48.0896,48.0984,47.8253,47.9486,77500.0
2009-08-14 10:50:00,54.4,54.45,54.26,54.39,84700.0,47.9398,47.9839,47.8164,47.931,84700.0
2009-08-14 11:00:00,54.4,54.5,54.32,54.32,59800.0,47.9398,48.0279,47.8693,47.8693,59800.0
2009-08-14 11:10:00,54.32,54.35,54.18,54.29,47500.0,47.8693,47.8958,47.7459,47.8429,47500.0
2009-08-14 11:20:00,54.3,54.37,54.19,54.19,29600.0,47.8517,47.9134,47.7548,47.7548,29600.0
2009-08-14 11:30:00,54.21,54.37,54.14,54.34,37500.0,47.7724,47.9134,47.7107,47.8869,37500.0
2009-08-14 11:40:00,54.35,54.53,54.34,54.53,16200.0,47.8958,48.0544,47.8869,48.0544,16200.0
2009-08-14 11:50:00,54.53,54.53,54.42,54.44,20300.0,48.0544,48.0544,47.9574,47.9751,20300.0
2009-08-14 12:00:00,54.44,54.47,54.4,54.4,35400.0,47.9751,48.0015,47.9398,47.9398,35400.0
2009-08-14 12:10:00,54.41,54.56,54.41,54.55,44200.0,47.9486,48.0808,47.9486,48.072,44200.0
2009-08-14 12:20:00,54.53,54.54,54.37,54.38,53200.0,48.0544,48.0632,47.9134,47.9222,53200.0
2009-08-14 12:30:00,54.38,54.52,54.33,54.45,27100.0,47.9222,48.0456,47.8781,47.9839,27100.0
2009-08-14 12:40:00,54.46,54.49,54.27,54.45,37200.0,47.9927,48.0191,47.8253,47.9839,37200.0
2009-08-14 12:50:00,54.45,54.6,54.45,54.58,19800.0,47.9839,48.1161,47.9839,48.0984,19800.0
2009-08-14 13:00:00,54.58,54.59,54.3,54.36,33400.0,48.0984,48.1073,47.8517,47.9046,33400.0
2009-08-14 13:10:00,54.35,54.46,54.33,54.38,33600.0,47.8958,47.9927,47.8781,47.9222,33600.0
2009-08-14 13:20:00,54.36,54.43,54.24,54.24,41100.0,47.9046,47.9663,47.7988,47.7988,41100.0
2009-08-14 13:30:00,54.24,54.35,54.15,54.32,48800.0,47.7988,47.8958,47.7195,47.8693,48800.0
2009-08-14 13:40:00,54.32,54.33,54.24,54.26,50400.0,47.8693,47.8781,47.7988,47.8164,50400.0
2009-08-14 13:50:00,54.26,54.36,54.21,54.36,74200.0,47.8164,47.9046,47.7724,47.9046,74200.0
2009-08-14 14:00:00,54.37,54.44,54.33,54.38,65700.0,47.9134,47.9751,47.8781,47.9222,65700.0
2009-08-14 14:10:00,54.38,54.47,54.37,54.41,45100.0,47.9222,48.0015,47.9134,47.9486,45100.0
2009-08-14 14:20:00,54.44,54.46,54.39,54.44,23700.0,47.9751,47.9927,47.931,47.9751,23700.0
2009-08-14 14:30:00,54.44,54.51,54.43,54.51,35700.0,47.9751,48.0368,47.9663,48.0368,35700.0
2009-08-14 14:40:00,54.5,54.51,54.43,54.45,60500.0,48.0279,48.0368,47.9663,47.9839,60500.0
2009-08-14 14:50:00,54.44,54.53,54.44,54.52,32200.0,47.9751,48.0544,47.9751,48.0456,32200.0
2009-08-14 15:00:00,54.51,54.66,54.51,54.63,33400.0,48.0368,48.1689,48.0368,48.1425,33400.0
2009-08-14 15:10:00,54.63,54.68,54.62,54.67,42000.0,48.1425,48.1866,48.1337,48.1778,42000.0
2009-08-14 15:20:00,54.67,54.67,54.54,54.58,33500.0,48.1778,48.1778,48.0632,48.0984,33500.0
2009-08-14 15:30:00,54.57,54.67,54.56,54.65,42400.0,48.0896,48.1778,48.0808,48.1601,42400.0
2009-08-14 15:40:00,54.65,54.87,54.63,54.84,96300.0,48.1601,48.354,48.1425,48.3276,96300.0
2009-08-14 15:50:00,54.85,55.0,54.78,55.0,164300.0,48.3364,48.4686,48.2747,48.4686,164300.0
2009-08-17 09:30:00,54.17,54.85,53.75,54.4,98600.0,47.7371,48.3364,47.367,47.9398,98600.0
2009-08-17 09:40:00,54.39,54.66,54.21,54.3,80900.0,47.931,48.1689,47.7724,47.8517,80900.0
2009-08-17 09:50:00,54.29,54.53,54.24,54.37,96800.0,47.8429,48.0544,47.7988,47.9134,96800.0
2009-08-17 10:00:00,54.35,54.53,54.28,54.3,91700.0,47.8958,48.0544,47.8341,47.8517,91700.0
2009-08-17 10:10:00,54.3,54.52,54.21,54.5,139200.0,47.8517,48.0456,47.7724,48.0279,139200.0
2009-08-17 10:20:00,54.52,54.65,54.43,54.65,58800.0,48.0456,48.1601,47.9663,48.1601,58800.0
2009-08-17 10:30:00,54.62,54.7,54.37,54.46,59600.0,48.1337,48.2042,47.9134,47.9927,59600.0
2009-08-17 10:40:00,54.44,54.53,54.23,54.24,100100.0,47.9751,48.0544,47.79,47.7988,100100.0
2009-08-17 10:50:00,54.25,54.25,54.05,54.17,67700.0,47.8076,47.8076,47.6314,47.7371,67700.0
2009-08-17 11:00:00,54.17,54.2,54.04,54.14,48200.0,47.7371,47.7636,47.6226,47.7107,48200.0
2009-08-17 11:10:00,54.13,54.37,54.13,54.18,33600.0,47.7019,47.9134,47.7019,47.7459,33600.0
2009-08-17 11:20:00,54.19,54.47,54.19,54.45,40900.0,47.7548,48.0015,47.7548,47.9839,40900.0
2009-08-17 11:30:00,54.46,54.56,54.45,54.5,32400.0,47.9927,48.0808,47.9839,48.0279,32400.0
2009-08-17 11:40:00,54.5,54.52,54.42,54.44,47300.0,48.0279,48.0456,47.9574,47.9751,47300.0
2009-08-17 11:50:00,54.44,54.51,54.34,54.34,41400.0,47.9751,48.0368,47.8869,47.8869,41400.0
2009-08-17 12:00:00,54.37,54.39,54.23,54.28,33200.0,47.9134,47.931,47.79,47.8341,33200.0
2009-08-17 12:10:00,54.29,54.32,54.19,54.23,38000.0,47.8429,47.8693,47.7548,47.79,38000.0
2009-08-17 12:20:00,54.24,54.39,54.24,54.38,44000.0,47.7988,47.931,47.7988,47.9222,44000.0
2009-08-17 12:30:00,54.41,54.52,54.37,54.39,39100.0,47.9486,48.0456,47.9134,47.931,39100.0
2009-08-17 12:40:00,54.4,54.46,54.34,54.44,45600.0,47.9398,47.9927,47.8869,47.9751,45600.0
2009-08-17 12:50:00,54.44,54.49,54.38,54.47,38400.0,47.9751,48.0191,47.9222,48.0015,38400.0
2009-08-17 13:00:00,54.45,54.48,54.32,54.45,12800.0,47.9839,48.0103,47.8693,47.9839,12800.0
2009-08-17 13:10:00,54.46,54.51,54.44,54.51,16500.0,47.9927,48.0368,47.9751,48.0368,16500.0
2009-08-17 13:20:00,54.51,54.53,54.43,54.53,36900.0,48.0368,48.0544,47.9663,48.0544,36900.0
2009-08-17 13:30:00,54.53,54.58,54.46,54.53,19600.0,48.0544,48.0984,47.9927,48.0544,19600.0
2009-08-17 13:40:00,54.54,54.61,54.48,54.59,49400.0,48.0632,48.1249,48.0103,48.1073,49400.0
2009-08-17 13:50:00,54.61,54.71,54.56,54.71,21600.0,48.1249,48.213,48.0808,48.213,21600.0
2009-08-17 14:00:00,54.71,54.72,54.6,54.62,26800.0,48.213,48.2218,48.1161,48.1337,26800.0
2009-08-17 14:10:00,54.59,54.67,54.53,54.56,37700.0,48.1073,48.1778,48.0544,48.0808,37700.0
2009-08-17 14:20:00,54.56,54.62,54.46,54.53,83700.0,48.0808,48.1337,47.9927,48.0544,83700.0
2009-08-17 14:30:00,54.54,54.64,54.54,54.56,84400.0,48.0632,48.1513,48.0632,48.0808,84400.0
2009-08-17 14:40:00,54.55,54.57,54.4,54.42,40900.0,48.072,48.0896,47.9398,47.9574,40900.0
2009-08-17 14:50:00,54.41,54.53,54.39,54.47,38500.0,47.9486,48.0544,47.931,48.0015,38500.0
2009-08-17 15:00:00,54.47,54.53,54.44,54.46,58600.0,48.0015,48.0544,47.9751,47.9927,58600.0
2009-08-17 15:10:00,54.47,54.48,54.34,54.4,57400.0,48.0015,48.0103,47.8869,47.9398,57400.0
2009-08-17 15:20:00,54.41,54.58,54.41,54.58,49500.0,47.9486,48.0984,47.9486,48.0984,49500.0
2009-08-17 15:30:00,54.57,54.66,54.56,54.63,77800.0,48.0896,48.1689,48.0808,48.1425,77800.0
2009-08-17 15:40:00,54.62,54.62,54.43,54.56,107200.0,48.1337,48.1337,47.9663,48.0808,107200.0
2009-08-17 15:50:00,54.55,54.69,54.54,54.58,137900.0,48.072,48.1954,48.0632,48.0984,137900.0
2009-08-18 09:30:00,54.56,54.73,54.0,54.02,93200.0,48.0808,48.2306,47.5873,47.6049,93200.0
2009-08-18 09:40:00,54.02,54.18,54.0,54.1,91100.0,47.6049,47.7459,47.5873,47.6754,91100.0
2009-08-18 09:50:00,54.09,54.4,54.06,54.29,60500.0,47.6666,47.9398,47.6402,47.8429,60500.0
2009-08-18 10:00:00,54.29,54.57,54.27,54.56,44200.0,47.8429,48.0896,47.8253,48.0808,44200.0
2009-08-18 10:10:00,54.54,54.6,54.44,54.58,37800.0,48.0632,48.1161,47.9751,48.0984,37800.0
2009-08-18 10:20:00,54.58,54.58,54.31,54.31,27800.0,48.0984,48.0984,47.8605,47.8605,27800.0
2009-08-18 10:30:00,54.31,54.38,54.25,54.38,25800.0,47.8605,47.9222,47.8076,47.9222,25800.0
2009-08-18 10:40:00,54.35,54.5,54.35,54.38,24500.0,47.8958,48.0279,47.8958,47.9222,24500.0
2009-08-18 10:50:00,54.38,54.41,54.18,54.2,24000.0,47.9222,47.9486,47.7459,47.7636,24000.0
2009-08-18 11:00:00,54.2,54.33,54.18,54.33,28600.0,47.7636,47.8781,47.7459,47.8781,28600.0
2009-08-18 11:10:00,54.34,54.53,54.34,54.52,34000.0,47.8869,48.0544,47.8869,48.0456,34000.0
2009-08-18 11:20:00,54.52,54.6,54.5,54.55,23500.0,48.0456,48.1161,48.0279,48.072,23500.0
2009-08-18 11:30:00,54.55,54.76,54.55,54.73,26100.0,48.072,48.2571,48.072,48.2306,26100.0
2009-08-18 11:40:00,54.73,54.8,54.66,54.7,23800.0,48.2306,48.2923,48.1689,48.2042,23800.0
2009-08-18 11:50:00,54.7,54.81,54.69,54.8,30400.0,48.2042,48.3011,48.1954,48.2923,30400.0
2009-08-18 12:00:00,54.81,54.89,54.8,54.84,30400.0,48.3011,48.3716,48.2923,48.3276,30400.0
2009-08-18 12:10:00,54.85,54.88,54.75,54.8,32900.0,48.3364,48.3628,48.2483,48.2923,32900.0
2009-08-18 12:20:00,54.78,54.86,54.73,54.73,23300.0,48.2747,48.3452,48.2306,48.2306,23300.0
2009-08-18 12:30:00,54.75,54.76,54.63,54.64,27600.0,48.2483,48.2571,48.1425,48.1513,27600.0
2009-08-18 12:40:00,54.65,54.67,54.58,54.6,33300.0,48.1601,48.1778,48.0984,48.1161,33300.0
2009-08-18 12:50:00,54.6,54.61,54.51,54.57,25400.0,48.1161,48.1249,48.0368,48.0896,25400.0
2009-08-18 13:00:00,54.59,54.67,54.53,54.59,75800.0,48.1073,48.1778,48.0544,48.1073,75800.0
2009-08-18 13:10:00,54.59,54.61,54.42,54.45,40100.0,48.1073,48.1249,47.9574,47.9839,40100.0
2009-08-18 13:20:00,54.45,54.46,54.41,54.43,19200.0,47.9839,47.9927,47.9486,47.9663,19200.0
2009-08-18 13:30:00,54.42,54.46,54.18,54.25,113300.0,47.9574,47.9927,47.7459,47.8076,113300.0
2009-08-18 13:40:00,54.25,54.32,54.22,54.32,22900.0,47.8076,47.8693,47.7812,47.8693,22900.0
2009-08-18 13:50:00,54.31,54.39,54.3,54.36,28100.0,47.8605,47.931,47.8517,47.9046,28100.0
2009-08-18 14:00:00,54.35,54.47,54.35,54.44,56000.0,47.8958,48.0015,47.8958,47.9751,56000.0
2009-08-18 14:10:00,54.44,54.45,54.3,54.31,146500.0,47.9751,47.9839,47.8517,47.8605,146500.0
2009-08-18 14:20:00,54.31,54.34,54.24,54.31,61100.0,47.8605,47.8869,47.7988,47.8605,61100.0
2009-08-18 14:30:00,54.31,54.39,54.28,54.35,53300.0,47.8605,47.931,47.8341,47.8958,53300.0
2009-08-18 14:40:00,54.34,54.44,54.29,54.42,57100.0,47.8869,47.9751,47.8429,47.9574,57100.0
2009-08-18 14:50:00,54.44,54.47,54.41,54.45,41700.0,47.9751,48.0015,47.9486,47.9839,41700.0
2009-08-18 15:00:00,54.45,54.5,54.4,54.43,48300.0,47.9839,48.0279,47.9398,47.9663,48300.0
2009-08-18 15:10:00,54.43,54.49,54.39,54.41,46200.0,47.9663,48.0191,47.931,47.9486,46200.0
2009-08-18 15:20:00,54.41,54.5,54.37,54.47,100200.0,47.9486,48.0279,47.9134,48.0015,100200.0
2009-08-18 15:30:00,54.47,54.52,54.36,54.4,83300.0,48.0015,48.0456,47.9046,47.9398,83300.0
2009-08-18 15:40:00,54.42,54.56,54.4,54.56,99300.0,47.9574,48.0808,47.9398,48.0808,99300.0
2009-08-18 15:50:00,54.55,54.63,54.45,54.48,217900.0,48.072,48.1425,47.9839,48.0103,217900.0
2009-08-19 09:30:00,54.05,55.0,54.05,54.91,124200.0,47.6314,48.4686,47.6314,48.3893,124200.0
2009-08-19 09:40:00,54.92,55.34,54.84,55.23,94600.0,48.3981,48.7682,48.3276,48.6713,94600.0
2009-08-19 09:50:00,55.26,55.33,54.88,54.91,51200.0,48.6977,48.7594,48.3628,48.3893,51200.0
2009-08-19 10:00:00,54.9,54.94,54.59,54.62,63300.0,48.3804,48.4157,48.1073,48.1337,63300.0
2009-08-19 10:10:00,54.6,54.61,54.34,54.59,61000.0,48.1161,48.1249,47.8869,48.1073,61000.0
2009-08-19 10:20:00,54.6,54.65,54.48,54.56,25100.0,48.1161,48.1601,48.0103,48.0808,25100.0
2009-08-19 10:30:00,54.57,54.67,54.54,54.66,48400.0,48.0896,48.1778,48.0632,48.1689,48400.0
2009-08-19 10:40:00,54.64,54.71,54.59,54.66,34700.0,48.1513,48.213,48.1073,48.1689,34700.0
2009-08-19 10:50:00,54.63,54.79,54.62,54.79,41800.0,48.1425,48.2835,48.1337,48.2835,41800.0
2009-08-19 11:00:00,54.79,54.94,54.66,54.93,49300.0,48.2835,48.4157,48.1689,48.4069,49300.0
2009-08-19 11:10:00,54.94,54.96,54.69,54.95,55800.0,48.4157,48.4333,48.1954,48.4245,55800.0
2009-08-19 11:20:00,54.95,54.95,54.76,54.79,27800.0,48.4245,48.4245,48.2571,48.2835,27800.0
2009-08-19 11:30:00,54.8,54.92,54.8,54.88,30700.0,48.2923,48.3981,48.2923,48.3628,30700.0
2009-08-19 11:40:00,54.87,54.97,54.87,54.91,19900.0,48.354,48.4421,48.354,48.3893,19900.0
2009-08-19 11:50:00,54.91,55.04,54.9,54.98,16700.0,48.3893,48.5038,48.3804,48.4509,16700.0
2009-08-19 12:00:00,54.97,55.12,54.97,55.09,24500.0,48.4421,48.5743,48.4421,48.5479,24500.0
2009-08-19 12:10:00,55.1,55.18,55.05,55.06,35100.0,48.5567,48.6272,48.5126,48.5214,35100.0
2009-08-19 12:20:00,55.06,55.12,55.05,55.1,17600.0,48.5214,48.5743,48.5126,48.5567,17600.0
2009-08-19 12:30:00,55.09,55.1,54.97,55.01,25900.0,48.5479,48.5567,48.4421,48.4774,25900.0
2009-08-19 12:40:00,55.02,55.02,54.88,54.89,19600.0,48.4862,48.4862,48.3628,48.3716,19600.0
2009-08-19 12:50:00,54.89,55.04,54.89,55.0,18800.0,48.3716,48.5038,48.3716,48.4686,18800.0
2009-08-19 13:00:00,55.0,55.09,54.92,55.09,56500.0,48.4686,48.5479,48.3981,48.5479,56500.0
2009-08-19 13:10:00,55.09,55.16,55.02,55.04,38800.0,48.5479,48.6096,48.4862,48.5038,38800.0
2009-08-19 13:20:00,55.03,55.11,54.99,55.04,27800.0,48.495,48.5655,48.4598,48.5038,27800.0
2009-08-19 13:30:00,55.04,55.1,54.98,55.05,45800.0,48.5038,48.5567,48.4509,48.5126,45800.0
2009-08-19 13:40:00,55.04,55.1,55.03,55.1,28400.0,48.5038,48.5567,48.495,48.5567,28400.0
2009-08-19 13:50:00,55.09,55.1,55.04,55.07,53700.0,48.5479,48.5567,48.5038,48.5303,53700.0
2009-08-19 14:00:00,55.07,55.08,54.89,54.89,46800.0,48.5303,48.5391,48.3716,48.3716,46800.0
2009-08-19 14:10:00,54.89,54.96,54.88,54.88,20300.0,48.3716,48.4333,48.3628,48.3628,20300.0
2009-08-19 14:20:00,54.88,54.96,54.86,54.87,48100.0,48.3628,48.4333,48.3452,48.354,48100.0
2009-08-19 14:30:00,54.88,54.9,54.77,54.77,42200.0,48.3628,48.3804,48.2659,48.2659,42200.0
2009-08-19 14:40:00,54.78,54.87,54.78,54.85,23200.0,48.2747,48.354,48.2747,48.3364,23200.0
2009-08-19 14:50:00,54.86,55.0,54.84,54.93,32300.0,48.3452,48.4686,48.3276,48.4069,32300.0
2009-08-19 15:00:00,54.92,54.93,54.78,54.8,76800.0,48.3981,48.4069,48.2747,48.2923,76800.0
2009-08-19 15:10:00,54.8,54.81,54.65,54.71,88700.0,48.2923,48.3011,48.1601,48.213,88700.0
2009-08-19 15:20:00,54.71,54.81,54.65,54.79,66800.0,48.213,48.3011,48.1601,48.2835,66800.0
2009-08-19 15:30:00,54.8,54.92,54.79,54.91,84100.0,48.2923,48.3981,48.2835,48.3893,84100.0
2009-08-19 15:40:00,54.92,54.95,54.84,54.84,97200.0,48.3981,48.4245,48.3276,48.3276,97200.0
2009-08-19 15:50:00,54.84,54.94,54.84,54.93,126100.0,48.3276,48.4157,48.3276,48.4069,126100.0
2009-08-20 09:30:00,55.13,55.34,55.1,55.13,44400.0,48.5831,48.7682,48.5567,48.5831,44400.0
2009-08-20 09:40:00,55.15,55.45,55.1,55.41,43700.0,48.6008,48.8651,48.5567,48.8299,43700.0
2009-08-20 09:50:00,55.42,55.48,55.3,55.42,37300.0,48.8387,48.8916,48.7329,48.8387,37300.0
2009-08-20 10:00:00,55.41,55.5,55.38,55.41,39900.0,48.8299,48.9092,48.8034,48.8299,39900.0
2009-08-20 10:10:00,55.42,55.45,55.32,55.42,42700.0,48.8387,48.8651,48.7506,48.8387,42700.0
2009-08-20 10:20:00,55.43,55.49,55.33,55.38,33800.0,48.8475,48.9004,48.7594,48.8034,33800.0
2009-08-20 10:30:00,55.42,55.43,55.34,55.34,34200.0,48.8387,48.8475,48.7682,48.7682,34200.0
2009-08-20 10:40:00,55.35,55.45,55.32,55.43,29800.0,48.777,48.8651,48.7506,48.8475,29800.0
2009-08-20 10:50:00,55.43,55.43,55.34,55.34,20800.0,48.8475,48.8475,48.7682,48.7682,20800.0
2009-08-20 11:00:00,55.31,55.31,55.22,55.26,29300.0,48.7418,48.7418,48.6624,48.6977,29300.0
2009-08-20 11:10:00,55.27,55.32,55.23,55.3,17300.0,48.7065,48.7506,48.6713,48.7329,17300.0
2009-08-20 11:20:00,55.32,55.32,55.16,55.21,26800.0,48.7506,48.7506,48.6096,48.6536,26800.0
2009-08-20 11:30:00,55.21,55.22,55.02,55.04,39600.0,48.6536,48.6624,48.4862,48.5038,39600.0
2009-08-20 11:40:00,55.04,55.09,54.96,55.07,49000.0,48.5038,48.5479,48.4333,48.5303,49000.0
2009-08-20 11:50:00,55.07,55.38,55.07,55.21,20000.0,48.5303,48.8034,48.5303,48.6536,20000.0
2009-08-20 12:00:00,55.22,55.23,55.15,55.17,32300.0,48.6624,48.6713,48.6008,48.6184,32300.0
2009-08-20 12:10:00,55.15,55.15,55.0,55.04,24900.0,48.6008,48.6008,48.4686,48.5038,24900.0
2009-08-20 12:20:00,55.04,55.11,54.99,55.1,24500.0,48.5038,48.5655,48.4598,48.5567,24500.0
2009-08-20 12:30:00,55.08,55.13,55.04,55.11,40000.0,48.5391,48.5831,48.5038,48.5655,40000.0
2009-08-20 12:40:00,55.11,55.2,55.11,55.12,33400.0,48.5655,48.6448,48.5655,48.5743,33400.0
2009-08-20 12:50:00,55.13,55.15,55.06,55.14,30800.0,48.5831,48.6008,48.5214,48.5919,30800.0
2009-08-20 13:00:00,55.12,55.19,55.12,55.16,15500.0,48.5743,48.636,48.5743,48.6096,15500.0
2009-08-20 13:10:00,55.15,55.19,55.11,55.19,37900.0,48.6008,48.636,48.5655,48.636,37900.0
2009-08-20 13:20:00,55.19,55.28,55.17,55.25,41500.0,48.636,48.7153,48.6184,48.6889,41500.0
2009-08-20 13:30:00,55.25,55.26,55.17,55.19,43500.0,48.6889,48.6977,48.6184,48.636,43500.0
2009-08-20 13:40:00,55.2,55.21,55.14,55.18,35700.0,48.6448,48.6536,48.5919,48.6272,35700.0
2009-08-20 13:50:00,55.19,55.19,55.04,55.05,46800.0,48.636,48.636,48.5038,48.5126,46800.0
2009-08-20 14:00:00,55.05,55.08,55.01,55.04,59700.0,48.5126,48.5391,48.4774,48.5038,59700.0
2009-08-20 14:10:00,55.06,55.09,55.04,55.08,40400.0,48.5214,48.5479,48.5038,48.5391,40400.0
2009-08-20 14:20:00,55.07,55.09,55.02,55.02,32900.0,48.5303,48.5479,48.4862,48.4862,32900.0
2009-08-20 14:30:00,55.03,55.09,55.01,55.09,27100.0,48.495,48.5479,48.4774,48.5479,27100.0
2009-08-20 14:40:00,55.09,55.16,55.06,55.13,35000.0,48.5479,48.6096,48.5214,48.5831,35000.0
2009-08-20 14:50:00,55.13,55.22,55.11,55.22,21100.0,48.5831,48.6624,48.5655,48.6624,21100.0
2009-08-20 15:00:00,55.22,55.37,55.2,55.34,40700.0,48.6624,48.7946,48.6448,48.7682,40700.0
2009-08-20 15:10:00,55.34,55.37,55.3,55.37,32700.0,48.7682,48.7946,48.7329,48.7946,32700.0
2009-08-20 15:20:00,55.37,55.44,55.34,55.39,40800.0,48.7946,48.8563,48.7682,48.8122,40800.0
2009-08-20 15:30:00,55.4,55.5,55.37,55.48,77600.0,48.8211,48.9092,48.7946,48.8916,77600.0
2009-08-20 15:40:00,55.48,55.57,55.42,55.51,121600.0,48.8916,48.9709,48.8387,48.918,121600.0
2009-08-20 15:50:00,55.51,55.57,55.44,55.48,200400.0,48.918,48.9709,48.8563,48.8916,200400.0
2009-08-21 09:30:00,55.41,56.24,55.4,55.69,296600.0,48.8299,49.5613,48.8211,49.0766,296600.0
2009-08-21 09:40:00,55.69,55.79,55.57,55.71,76500.0,49.0766,49.1647,48.9709,49.0942,76500.0
2009-08-21 09:50:00,55.69,55.72,55.59,55.7,49300.0,49.0766,49.1031,48.9885,49.0854,49300.0
2009-08-21 10:00:00,55.7,56.0,55.7,55.96,102500.0,49.0854,49.3498,49.0854,49.3146,102500.0
2009-08-21 10:10:00,55.98,56.35,55.98,56.09,68800.0,49.3322,49.6582,49.3322,49.4291,68800.0
2009-08-21 10:20:00,56.09,56.12,55.82,55.83,53400.0,49.4291,49.4556,49.1912,49.2,53400.0
2009-08-21 10:30:00,55.85,55.89,55.72,55.78,59400.0,49.2176,49.2529,49.1031,49.1559,59400.0
2009-08-21 10:40:00,55.78,56.11,55.75,56.11,72800.0,49.1559,49.4467,49.1295,49.4467,72800.0
2009-08-21 10:50:00,56.08,56.18,56.03,56.15,29000.0,49.4203,49.5084,49.3762,49.482,29000.0
2009-08-21 11:00:00,56.16,56.18,56.03,56.07,52600.0,49.4908,49.5084,49.3762,49.4115,52600.0
2009-08-21 11:10:00,56.08,56.21,56.05,56.17,57600.0,49.4203,49.5349,49.3939,49.4996,57600.0
2009-08-21 11:20:00,56.17,56.19,55.95,56.01,45100.0,49.4996,49.5172,49.3057,49.3586,45100.0
2009-08-21 11:30:00,56.02,56.04,55.92,55.95,27600.0,49.3674,49.3851,49.2793,49.3057,27600.0
2009-08-21 11:40:00,55.95,56.07,55.95,55.96,36000.0,49.3057,49.4115,49.3057,49.3146,36000.0
2009-08-21 11:50:00,55.97,56.02,55.9,56.02,47400.0,49.3234,49.3674,49.2617,49.3674,47400.0
2009-08-21 12:00:00,56.01,56.2,55.93,56.06,118800.0,49.3586,49.5261,49.2881,49.4027,118800.0
2009-08-21 12:10:00,56.06,56.12,56.02,56.1,33000.0,49.4027,49.4556,49.3674,49.4379,33000.0
2009-08-21 12:20:00,56.11,56.17,56.06,56.17,23100.0,49.4467,49.4996,49.4027,49.4996,23100.0
2009-08-21 12:30:00,56.17,56.18,56.11,56.12,35200.0,49.4996,49.5084,49.4467,49.4556,35200.0
2009-08-21 12:40:00,56.12,56.23,56.11,56.23,31000.0,49.4556,49.5525,49.4467,49.5525,31000.0
2009-08-21 12:50:00,56.23,56.25,56.12,56.14,27400.0,49.5525,49.5701,49.4556,49.4732,27400.0
2009-08-21 13:00:00,56.14,56.21,56.14,56.21,19500.0,49.4732,49.5349,49.4732,49.5349,19500.0
2009-08-21 13:10:00,56.21,56.22,56.14,56.15,19000.0,49.5349,49.5437,49.4732,49.482,19000.0
2009-08-21 13:20:00,56.16,56.2,56.13,56.2,41100.0,49.4908,49.5261,49.4644,49.5261,41100.0
2009-08-21 13:30:00,56.2,56.21,56.11,56.11,28700.0,49.5261,49.5349,49.4467,49.4467,28700.0
2009-08-21 13:40:00,56.11,56.18,56.07,56.11,80400.0,49.4467,49.5084,49.4115,49.4467,80400.0
2009-08-21 13:50:00,56.12,56.15,56.03,56.03,17400.0,49.4556,49.482,49.3762,49.3762,17400.0
2009-08-21 14:00:00,56.02,56.08,55.99,56.06,24400.0,49.3674,49.4203,49.341,49.4027,24400.0
2009-08-21 14:10:00,56.08,56.2,56.05,56.12,40700.0,49.4203,49.5261,49.3939,49.4556,40700.0
2009-08-21 14:20:00,56.13,56.14,56.05,56.08,25400.0,49.4644,49.4732,49.3939,49.4203,25400.0
2009-08-21 14:30:00,56.08,56.13,56.08,56.1,21000.0,49.4203,49.4644,49.4203,49.4379,21000.0
2009-08-21 14:40:00,56.1,56.11,56.04,56.05,20700.0,49.4379,49.4467,49.3851,49.3939,20700.0
2009-08-21 14:50:00,56.05,56.07,56.0,56.07,19000.0,49.3939,49.4115,49.3498,49.4115,19000.0
2009-08-21 15:00:00,56.07,56.16,56.06,56.1,52400.0,49.4115,49.4908,49.4027,49.4379,52400.0
2009-08-21 15:10:00,56.11,56.37,56.1,56.32,75600.0,49.4467,49.6759,49.4379,49.6318,75600.0
2009-08-21 15:20:00,56.32,56.33,56.22,56.24,78200.0,49.6318,49.6406,49.5437,49.5613,78200.0
2009-08-21 15:30:00,56.23,56.25,56.14,56.17,79700.0,49.5525,49.5701,49.4732,49.4996,79700.0
2009-08-21 15:40:00,56.18,56.25,56.13,56.17,73900.0,49.5084,49.5701,49.4644,49.4996,73900.0
2009-08-21 15:50:00,56.17,56.28,56.15,56.21,109100.0,49.4996,49.5966,49.482,49.5349,109100.0
2009-08-24 09:30:00,56.51,56.51,56.04,56.38,52900.0,49.7992,49.7992,49.3851,49.6847,52900.0
2009-08-24 09:40:00,56.39,56.48,56.21,56.26,29000.0,49.6935,49.7728,49.5349,49.5789,29000.0
2009-08-24 09:50:00,56.3,56.67,56.3,56.63,40200.0,49.6142,49.9402,49.6142,49.905,40200.0
2009-08-24 10:00:00,56.58,56.66,56.36,56.5,34200.0,49.8609,49.9314,49.6671,49.7904,34200.0
2009-08-24 10:10:00,56.51,56.53,56.38,56.53,45700.0,49.7992,49.8169,49.6847,49.8169,45700.0
2009-08-24 10:20:00,56.52,56.58,56.44,56.54,45000.0,49.8081,49.8609,49.7376,49.8257,45000.0
2009-08-24 10:30:00,56.53,56.61,56.49,56.57,33000.0,49.8169,49.8874,49.7816,49.8521,33000.0
2009-08-24 10:40:00,56.56,56.59,56.42,56.43,49800.0,49.8433,49.8697,49.7199,49.7287,49800.0
2009-08-24 10:50:00,56.45,56.54,56.44,56.54,13700.0,49.7464,49.8257,49.7376,49.8257,13700.0
2009-08-24 11:00:00,56.53,56.53,56.37,56.4,23000.0,49.8169,49.8169,49.6759,49.7023,23000.0
2009-08-24 11:10:00,56.41,56.41,56.31,56.31,15700.0,49.7111,49.7111,49.623,49.623,15700.0
2009-08-24 11:20:00,56.31,56.31,56.07,56.11,43400.0,49.623,49.623,49.4115,49.4467,43400.0
2009-08-24 11:30:00,56.12,56.25,56.12,56.25,24600.0,49.4556,49.5701,49.4556,49.5701,24600.0
2009-08-24 11:40:00,56.25,56.28,56.11,56.14,50700.0,49.5701,49.5966,49.4467,49.4732,50700.0
2009-08-24 11:50:00,56.13,56.17,56.04,56.15,26600.0,49.4644,49.4996,49.3851,49.482,26600.0
2009-08-24 12:00:00,56.16,56.26,56.15,56.24,18300.0,49.4908,49.5789,49.482,49.5613,18300.0
2009-08-24 12:10:00,56.25,56.31,56.23,56.25,23700.0,49.5701,49.623,49.5525,49.5701,23700.0
2009-08-24 12:20:00,56.24,56.24,56.18,56.19,17500.0,49.5613,49.5613,49.5084,49.5172,17500.0
2009-08-24 12:30:00,56.19,56.2,56.1,56.17,18700.0,49.5172,49.5261,49.4379,49.4996,18700.0
2009-08-24 12:40:00,56.17,56.23,56.15,56.17,17500.0,49.4996,49.5525,49.482,49.4996,17500.0
2009-08-24 12:50:00,56.17,56.33,56.15,56.32,23400.0,49.4996,49.6406,49.482,49.6318,23400.0
2009-08-24 13:00:00,56.3,56.3,56.11,56.11,15800.0,49.6142,49.6142,49.4467,49.4467,15800.0
2009-08-24 13:10:00,56.11,56.22,56.08,56.18,26300.0,49.4467,49.5437,49.4203,49.5084,26300.0
2009-08-24 13:20:00,56.19,56.22,56.1,56.12,39800.0,49.5172,49.5437,49.4379,49.4556,39800.0
2009-08-24 13:30:00,56.11,56.22,56.11,56.17,20400.0,49.4467,49.5437,49.4467,49.4996,20400.0
2009-08-24 13:40:00,56.14,56.26,56.13,56.22,22700.0,49.4732,49.5789,49.4644,49.5437,22700.0
2009-08-24 13:50:00,56.22,56.27,56.22,56.26,13300.0,49.5437,49.5877,49.5437,49.5789,13300.0
2009-08-24 14:00:00,56.25,56.25,56.13,56.13,31700.0,49.5701,49.5701,49.4644,49.4644,31700.0
2009-08-24 14:10:00,56.13,56.18,56.12,56.17,15000.0,49.4644,49.5084,49.4556,49.4996,15000.0
2009-08-24 14:20:00,56.17,56.17,56.07,56.1,23200.0,49.4996,49.4996,49.4115,49.4379,23200.0
2009-08-24 14:30:00,56.1,56.19,56.1,56.18,24700.0,49.4379,49.5172,49.4379,49.5084,24700.0
2009-08-24 14:40:00,56.18,56.18,56.07,56.1,35400.0,49.5084,49.5084,49.4115,49.4379,35400.0
2009-08-24 14:50:00,56.1,56.21,56.1,56.18,35500.0,49.4379,49.5349,49.4379,49.5084,35500.0
2009-08-24 15:00:00,56.17,56.21,56.11,56.12,37000.0,49.4996,49.5349,49.4467,49.4556,37000.0
2009-08-24 15:10:00,56.13,56.19,56.11,56.12,52300.0,49.4644,49.5172,49.4467,49.4556,52300.0
2009-08-24 15:20:00,56.11,56.28,56.11,56.25,32300.0,49.4467,49.5966,49.4467,49.5701,32300.0
2009-08-24 15:30:00,56.26,56.37,56.22,56.22,79200.0,49.5789,49.6759,49.5437,49.5437,79200.0
2009-08-24 15:40:00,56.22,56.28,56.11,56.19,140400.0,49.5437,49.5966,49.4467,49.5172,140400.0
2009-08-24 15:50:00,56.2,56.37,56.19,56.34,179600.0,49.5261,49.6759,49.5172,49.6494,179600.0
2009-08-25 09:30:00,56.6,57.0,56.56,56.92,95800.0,49.8786,50.2311,49.8433,50.1606,95800.0
2009-08-25 09:40:00,56.92,56.98,56.54,56.54,71600.0,50.1606,50.2134,49.8257,49.8257,71600.0
2009-08-25 09:50:00,56.53,56.72,56.4,56.67,57300.0,49.8169,49.9843,49.7023,49.9402,57300.0
2009-08-25 10:00:00,56.68,57.0,56.67,56.82,97200.0,49.9491,50.2311,49.9402,50.0724,97200.0
2009-08-25 10:10:00,56.82,56.91,56.7,56.7,57200.0,50.0724,50.1517,49.9667,49.9667,57200.0
2009-08-25 10:20:00,56.68,56.77,56.51,56.54,51400.0,49.9491,50.0284,49.7992,49.8257,51400.0
2009-08-25 10:30:00,56.55,56.63,56.43,56.59,73800.0,49.8345,49.905,49.7287,49.8697,73800.0
2009-08-25 10:40:00,56.59,56.65,56.48,56.53,66600.0,49.8697,49.9226,49.7728,49.8169,66600.0
2009-08-25 10:50:00,56.51,56.77,56.51,56.74,48900.0,49.7992,50.0284,49.7992,50.0019,48900.0
2009-08-25 11:00:00,56.72,56.84,56.72,56.73,51200.0,49.9843,50.0901,49.9843,49.9931,51200.0
2009-08-25 11:10:00,56.72,56.72,56.59,56.7,34800.0,49.9843,49.9843,49.8697,49.9667,34800.0
2009-08-25 11:20:00,56.7,56.75,56.63,56.67,52400.0,49.9667,50.0107,49.905,49.9402,52400.0
2009-08-25 11:30:00,56.67,56.68,56.59,56.67,30700.0,49.9402,49.9491,49.8697,49.9402,30700.0
2009-08-25 11:40:00,56.68,56.76,56.62,56.66,42900.0,49.9491,50.0196,49.8962,49.9314,42900.0
2009-08-25 11:50:00,56.66,56.7,56.63,56.64,55400.0,49.9314,49.9667,49.905,49.9138,55400.0
2009-08-25 12:00:00,56.63,56.72,56.63,56.68,22700.0,49.905,49.9843,49.905,49.9491,22700.0
2009-08-25 12:10:00,56.69,56.74,56.65,56.7,26500.0,49.9579,50.0019,49.9226,49.9667,26500.0
2009-08-25 12:20:00,56.7,56.87,56.67,56.87,36600.0,49.9667,50.1165,49.9402,50.1165,36600.0
2009-08-25 12:30:00,56.88,56.97,56.87,56.97,48500.0,50.1253,50.2046,50.1165,50.2046,48500.0
2009-08-25 12:40:00,56.96,57.05,56.96,57.01,34200.0,50.1958,50.2751,50.1958,50.2399,34200.0
2009-08-25 12:50:00,57.01,57.01,56.92,56.96,25000.0,50.2399,50.2399,50.1606,50.1958,25000.0
2009-08-25 13:00:00,56.96,57.03,56.95,56.99,33200.0,50.1958,50.2575,50.187,50.2222,33200.0
2009-08-25 13:10:00,56.99,57.02,56.89,56.98,29300.0,50.2222,50.2487,50.1341,50.2134,29300.0
2009-08-25 13:20:00,56.97,56.98,56.75,56.87,48000.0,50.2046,50.2134,50.0107,50.1165,48000.0
2009-08-25 13:30:00,56.87,56.92,56.76,56.82,27900.0,50.1165,50.1606,50.0196,50.0724,27900.0
2009-08-25 13:40:00,56.84,56.85,56.63,56.63,25200.0,50.0901,50.0989,49.905,49.905,25200.0
2009-08-25 13:50:00,56.62,56.62,56.53,56.58,26800.0,49.8962,49.8962,49.8169,49.8609,26800.0
2009-08-25 14:00:00,56.6,56.66,56.55,56.59,28300.0,49.8786,49.9314,49.8345,49.8697,28300.0
2009-08-25 14:10:00,56.6,56.66,56.56,56.62,34700.0,49.8786,49.9314,49.8433,49.8962,34700.0
2009-08-25 14:20:00,56.58,56.64,56.56,56.6,36400.0,49.8609,49.9138,49.8433,49.8786,36400.0
2009-08-25 14:30:00,56.61,56.66,56.45,56.47,29900.0,49.8874,49.9314,49.7464,49.764,29900.0
2009-08-25 14:40:00,56.48,56.51,56.37,56.51,40800.0,49.7728,49.7992,49.6759,49.7992,40800.0
2009-08-25 14:50:00,56.51,56.64,56.5,56.6,30100.0,49.7992,49.9138,49.7904,49.8786,30100.0
2009-08-25 15:00:00,56.58,56.72,56.58,56.7,35900.0,49.8609,49.9843,49.8609,49.9667,35900.0
2009-08-25 15:10:00,56.68,56.75,56.68,56.71,29700.0,49.9491,50.0107,49.9491,49.9755,29700.0
2009-08-25 15:20:00,56.7,56.82,56.7,56.76,54600.0,49.9667,50.0724,49.9667,50.0196,54600.0
2009-08-25 15:30:00,56.76,56.76,56.61,56.69,71100.0,50.0196,50.0196,49.8874,49.9579,71100.0
2009-08-25 15:40:00,56.7,56.71,56.58,56.58,73900.0,49.9667,49.9755,49.8609,49.8609,73900.0
2009-08-25 15:50:00,56.59,56.75,56.59,56.61,140300.0,49.8697,50.0107,49.8697,49.8874,140300.0
2009-08-26 09:30:00,56.62,56.72,56.04,56.48,94400.0,49.8962,49.9843,49.3851,49.7728,94400.0
2009-08-26 09:40:00,56.47,56.91,56.47,56.8,87500.0,49.764,50.1517,49.764,50.0548,87500.0
2009-08-26 09:50:00,56.8,57.1,56.69,56.8,76500.0,50.0548,50.3192,49.9579,50.0548,76500.0
2009-08-26 10:00:00,56.83,57.03,56.82,57.01,45100.0,50.0812,50.2575,50.0724,50.2399,45100.0
2009-08-26 10:10:00,57.02,57.18,56.95,56.98,40900.0,50.2487,50.3897,50.187,50.2134,40900.0
2009-08-26 10:20:00,56.98,57.11,56.94,57.07,32100.0,50.2134,50.328,50.1782,50.2927,32100.0
2009-08-26 10:30:00,57.08,57.12,56.82,56.86,52100.0,50.3016,50.3368,50.0724,50.1077,52100.0
2009-08-26 10:40:00,56.88,56.89,56.63,56.71,28600.0,50.1253,50.1341,49.905,49.9755,28600.0
2009-08-26 10:50:00,56.71,56.71,56.44,56.51,51300.0,49.9755,49.9755,49.7376,49.7992,51300.0
2009-08-26 11:00:00,56.51,56.55,56.4,56.46,40100.0,49.7992,49.8345,49.7023,49.7552,40100.0
2009-08-26 11:10:00,56.43,56.43,56.32,56.33,24100.0,49.7287,49.7287,49.6318,49.6406,24100.0
2009-08-26 11:20:00,56.33,56.4,56.25,56.38,13700.0,49.6406,49.7023,49.5701,49.6847,13700.0
2009-08-26 11:30:00,56.38,56.48,56.28,56.29,48900.0,49.6847,49.7728,49.5966,49.6054,48900.0
2009-08-26 11:40:00,56.27,56.33,56.19,56.24,42000.0,49.5877,49.6406,49.5172,49.5613,42000.0
2009-08-26 11:50:00,56.24,56.34,56.19,56.2,22800.0,49.5613,49.6494,49.5172,49.5261,22800.0
2009-08-26 12:00:00,56.21,56.21,56.12,56.14,28600.0,49.5349,49.5349,49.4556,49.4732,28600.0
2009-08-26 12:10:00,56.14,56.38,56.13,56.35,35300.0,49.4732,49.6847,49.4644,49.6582,35300.0
2009-08-26 12:20:00,56.36,56.41,56.31,56.32,29400.0,49.6671,49.7111,49.623,49.6318,29400.0
2009-08-26 12:30:00,56.34,56.36,56.24,56.29,40800.0,49.6494,49.6671,49.5613,49.6054,40800.0
2009-08-26 12:40:00,56.3,56.34,56.25,56.33,16600.0,49.6142,49.6494,49.5701,49.6406,16600.0
2009-08-26 12:50:00,56.33,56.36,56.28,56.32,25800.0,49.6406,49.6671,49.5966,49.6318,25800.0
2009-08-26 13:00:00,56.34,56.38,56.31,56.32,34700.0,49.6494,49.6847,49.623,49.6318,34700.0
2009-08-26 13:10:00,56.32,56.35,56.26,56.3,29400.0,49.6318,49.6582,49.5789,49.6142,29400.0
2009-08-26 13:20:00,56.29,56.32,56.27,56.29,20800.0,49.6054,49.6318,49.5877,49.6054,20800.0
2009-08-26 13:30:00,56.3,56.47,56.28,56.47,40100.0,49.6142,49.764,49.5966,49.764,40100.0
2009-08-26 13:40:00,56.46,56.52,56.42,56.51,35200.0,49.7552,49.8081,49.7199,49.7992,35200.0
2009-08-26 13:50:00,56.5,56.67,56.49,56.67,22200.0,49.7904,49.9402,49.7816,49.9402,22200.0
2009-08-26 14:00:00,56.68,56.69,56.52,56.52,28000.0,49.9491,49.9579,49.8081,49.8081,28000.0
2009-08-26 14:10:00,56.52,56.53,56.46,56.51,19400.0,49.8081,49.8169,49.7552,49.7992,19400.0
2009-08-26 14:20:00,56.49,56.51,56.44,56.45,24800.0,49.7816,49.7992,49.7376,49.7464,24800.0
2009-08-26 14:30:00,56.44,56.46,56.37,56.39,29100.0,49.7376,49.7552,49.6759,49.6935,29100.0
2009-08-26 14:40:00,56.4,56.52,56.35,56.5,39300.0,49.7023,49.8081,49.6582,49.7904,39300.0
2009-08-26 14:50:00,56.49,56.52,56.35,56.41,33500.0,49.7816,49.8081,49.6582,49.7111,33500.0
2009-08-26 15:00:00,56.42,56.44,56.35,56.42,27000.0,49.7199,49.7376,49.6582,49.7199,27000.0
2009-08-26 15:10:00,56.42,56.48,56.39,56.41,43900.0,49.7199,49.7728,49.6935,49.7111,43900.0
2009-08-26 15:20:00,56.41,56.47,56.39,56.41,43700.0,49.7111,49.764,49.6935,49.7111,43700.0
2009-08-26 15:30:00,56.39,56.44,56.33,56.38,76700.0,49.6935,49.7376,49.6406,49.6847,76700.0
2009-08-26 15:40:00,56.39,56.54,56.36,56.46,88100.0,49.6935,49.8257,49.6671,49.7552,88100.0
2009-08-26 15:50:00,56.45,56.58,56.42,56.56,102400.0,49.7464,49.8609,49.7199,49.8433,102400.0
2009-08-27 09:30:00,56.42,56.72,56.19,56.69,71800.0,49.7199,49.9843,49.5172,49.9579,71800.0
2009-08-27 09:40:00,56.63,56.65,56.22,56.33,71100.0,49.905,49.9226,49.5437,49.6406,71100.0
2009-08-27 09:50:00,56.33,56.75,56.17,56.49,51100.0,49.6406,50.0107,49.4996,49.7816,51100.0
2009-08-27 10:00:00,56.47,56.58,56.35,56.5,59100.0,49.764,49.8609,49.6582,49.7904,59100.0
2009-08-27 10:10:00,56.49,56.74,56.45,56.74,46500.0,49.7816,50.0019,49.7464,50.0019,46500.0
2009-08-27 10:20:00,56.74,56.88,56.67,56.85,41400.0,50.0019,50.1253,49.9402,50.0989,41400.0
2009-08-27 10:30:00,56.86,56.86,56.62,56.62,28400.0,50.1077,50.1077,49.8962,49.8962,28400.0
2009-08-27 10:40:00,56.63,56.66,56.55,56.59,23900.0,49.905,49.9314,49.8345,49.8697,23900.0
2009-08-27 10:50:00,56.59,56.66,56.54,56.6,13400.0,49.8697,49.9314,49.8257,49.8786,13400.0
2009-08-27 11:00:00,56.57,56.71,56.54,56.7,16400.0,49.8521,49.9755,49.8257,49.9667,16400.0
2009-08-27 11:10:00,56.7,56.86,56.67,56.83,41900.0,49.9667,50.1077,49.9402,50.0812,41900.0
2009-08-27 11:20:00,56.83,56.83,56.75,56.8,29100.0,50.0812,50.0812,50.0107,50.0548,29100.0
2009-08-27 11:30:00,56.81,56.81,56.74,56.78,26500.0,50.0636,50.0636,50.0019,50.0372,26500.0
2009-08-27 11:40:00,56.78,56.93,56.77,56.9,21600.0,50.0372,50.1694,50.0284,50.1429,21600.0
2009-08-27 11:50:00,56.9,56.97,56.83,56.96,20600.0,50.1429,50.2046,50.0812,50.1958,20600.0
2009-08-27 12:00:00,56.96,56.97,56.93,56.96,33900.0,50.1958,50.2046,50.1694,50.1958,33900.0
2009-08-27 12:10:00,56.95,56.97,56.92,56.95,16600.0,50.187,50.2046,50.1606,50.187,16600.0
2009-08-27 12:20:00,56.92,56.94,56.74,56.83,67800.0,50.1606,50.1782,50.0019,50.0812,67800.0
2009-08-27 12:30:00,56.83,56.87,56.59,56.6,22000.0,50.0812,50.1165,49.8697,49.8786,22000.0
2009-08-27 12:40:00,56.59,56.61,56.58,56.59,14600.0,49.8697,49.8874,49.8609,49.8697,14600.0
2009-08-27 12:50:00,56.59,56.61,56.52,56.57,26600.0,49.8697,49.8874,49.8081,49.8521,26600.0
2009-08-27 13:00:00,56.57,56.59,56.53,56.56,36400.0,49.8521,49.8697,49.8169,49.8433,36400.0
2009-08-27 13:10:00,56.55,56.55,56.45,56.47,9700.0,49.8345,49.8345,49.7464,49.764,9700.0
2009-08-27 13:20:00,56.47,56.53,56.44,56.52,12200.0,49.764,49.8169,49.7376,49.8081,12200.0
2009-08-27 13:30:00,56.53,56.63,56.51,56.61,35200.0,49.8169,49.905,49.7992,49.8874,35200.0
2009-08-27 13:40:00,56.61,56.64,56.54,56.64,30700.0,49.8874,49.9138,49.8257,49.9138,30700.0
2009-08-27 13:50:00,56.64,56.8,56.64,56.77,14100.0,49.9138,50.0548,49.9138,50.0284,14100.0
2009-08-27 14:00:00,56.77,56.9,56.77,56.84,18500.0,50.0284,50.1429,50.0284,50.0901,18500.0
2009-08-27 14:10:00,56.84,56.84,56.79,56.82,12500.0,50.0901,50.0901,50.046,50.0724,12500.0
2009-08-27 14:20:00,56.83,56.97,56.83,56.96,28500.0,50.0812,50.2046,50.0812,50.1958,28500.0
2009-08-27 14:30:00,56.95,57.15,56.92,57.1,43600.0,50.187,50.3632,50.1606,50.3192,43600.0
2009-08-27 14:40:00,57.11,57.21,57.07,57.11,33100.0,50.328,50.4161,50.2927,50.328,33100.0
2009-08-27 14:50:00,57.11,57.12,56.97,56.99,28100.0,50.328,50.3368,50.2046,50.2222,28100.0
2009-08-27 15:00:00,56.99,57.01,56.91,56.98,38600.0,50.2222,50.2399,50.1517,50.2134,38600.0
2009-08-27 15:10:00,56.98,57.02,56.94,56.97,21600.0,50.2134,50.2487,50.1782,50.2046,21600.0
2009-08-27 15:20:00,56.96,57.0,56.9,56.9,28500.0,50.1958,50.2311,50.1429,50.1429,28500.0
2009-08-27 15:30:00,56.9,56.95,56.9,56.94,45200.0,50.1429,50.187,50.1429,50.1782,45200.0
2009-08-27 15:40:00,56.94,56.96,56.87,56.89,49700.0,50.1782,50.1958,50.1165,50.1341,49700.0
2009-08-27 15:50:00,56.89,56.99,56.87,56.98,118400.0,50.1341,50.2222,50.1165,50.2134,118400.0
2009-08-28 09:30:00,57.12,57.38,56.83,57.26,138800.0,50.4442,50.6739,50.1881,50.5679,138800.0
2009-08-28 09:40:00,57.25,57.27,56.93,57.02,47200.0,50.5591,50.5767,50.2765,50.3559,47200.0
2009-08-28 09:50:00,57.02,57.02,56.64,56.64,73200.0,50.3559,50.3559,50.0203,50.0203,73200.0
2009-08-28 10:00:00,56.65,56.7,56.52,56.55,41000.0,50.0292,50.0733,49.9144,49.9409,41000.0
2009-08-28 10:10:00,56.56,56.71,56.55,56.7,43700.0,49.9497,50.0822,49.9409,50.0733,43700.0
2009-08-28 10:20:00,56.69,56.7,56.5,56.52,79300.0,50.0645,50.0733,49.8967,49.9144,79300.0
2009-08-28 10:30:00,56.52,56.57,56.25,56.28,65700.0,49.9144,49.9585,49.6759,49.7024,65700.0
2009-08-28 10:40:00,56.26,56.33,56.13,56.18,53500.0,49.6848,49.7466,49.57,49.6141,53500.0
2009-08-28 10:50:00,56.2,56.37,56.2,56.28,42400.0,49.6318,49.7819,49.6318,49.7024,42400.0
2009-08-28 11:00:00,56.28,56.29,56.14,56.18,76000.0,49.7024,49.7113,49.5788,49.6141,76000.0
2009-08-28 11:10:00,56.15,56.2,56.0,56.07,69100.0,49.5876,49.6318,49.4551,49.517,69100.0
2009-08-28 11:20:00,56.04,56.18,56.04,56.14,67500.0,49.4905,49.6141,49.4905,49.5788,67500.0
2009-08-28 11:30:00,56.14,56.32,56.14,56.2,44300.0,49.5788,49.7377,49.5788,49.6318,44300.0
2009-08-28 11:40:00,56.2,56.25,56.14,56.25,28500.0,49.6318,49.6759,49.5788,49.6759,28500.0
2009-08-28 11:50:00,56.26,56.27,56.2,56.25,19500.0,49.6848,49.6936,49.6318,49.6759,19500.0
2009-08-28 12:00:00,56.25,56.52,56.21,56.52,45100.0,49.6759,49.9144,49.6406,49.9144,45100.0
2009-08-28 12:10:00,56.52,56.52,56.25,56.27,36800.0,49.9144,49.9144,49.6759,49.6936,36800.0
2009-08-28 12:20:00,56.3,56.32,56.08,56.16,38600.0,49.7201,49.7377,49.5258,49.5964,38600.0
2009-08-28 12:30:00,56.16,56.17,56.04,56.09,35300.0,49.5964,49.6053,49.4905,49.5346,35300.0
2009-08-28 12:40:00,56.1,56.11,55.96,55.97,30700.0,49.5435,49.5523,49.4198,49.4287,30700.0
2009-08-28 12:50:00,55.97,56.03,55.92,55.94,17800.0,49.4287,49.4816,49.3845,49.4022,17800.0
2009-08-28 13:00:00,55.95,56.04,55.94,55.99,24700.0,49.411,49.4905,49.4022,49.4463,24700.0
2009-08-28 13:10:00,55.99,56.06,55.98,56.05,40100.0,49.4463,49.5081,49.4375,49.4993,40100.0
2009-08-28 13:20:00,56.06,56.1,56.0,56.0,16900.0,49.5081,49.5435,49.4551,49.4551,16900.0
2009-08-28 13:30:00,56.02,56.04,55.97,56.02,28400.0,49.4728,49.4905,49.4287,49.4728,28400.0
2009-08-28 13:40:00,56.03,56.03,55.97,56.0,19700.0,49.4816,49.4816,49.4287,49.4551,19700.0
2009-08-28 13:50:00,56.0,56.02,55.84,55.88,42500.0,49.4551,49.4728,49.3138,49.3492,42500.0
2009-08-28 14:00:00,55.88,56.04,55.86,56.0,20300.0,49.3492,49.4905,49.3315,49.4551,20300.0
2009-08-28 14:10:00,56.01,56.08,55.99,56.06,26900.0,49.464,49.5258,49.4463,49.5081,26900.0
2009-08-28 14:20:00,56.06,56.07,55.97,56.0,27600.0,49.5081,49.517,49.4287,49.4551,27600.0
2009-08-28 14:30:00,56.0,56.06,55.92,56.0,33400.0,49.4551,49.5081,49.3845,49.4551,33400.0
2009-08-28 14:40:00,56.0,56.13,55.99,56.12,15600.0,49.4551,49.57,49.4463,49.5611,15600.0
2009-08-28 14:50:00,56.12,56.23,56.12,56.22,24000.0,49.5611,49.6583,49.5611,49.6494,24000.0
2009-08-28 15:00:00,56.2,56.25,56.18,56.21,20600.0,49.6318,49.6759,49.6141,49.6406,20600.0
2009-08-28 15:10:00,56.22,56.24,56.14,56.17,26100.0,49.6494,49.6671,49.5788,49.6053,26100.0
2009-08-28 15:20:00,56.17,56.3,56.17,56.21,38800.0,49.6053,49.7201,49.6053,49.6406,38800.0
2009-08-28 15:30:00,56.22,56.25,56.1,56.13,56000.0,49.6494,49.6759,49.5435,49.57,56000.0
2009-08-28 15:40:00,56.15,56.2,56.07,56.19,87800.0,49.5876,49.6318,49.517,49.6229,87800.0
2009-08-28 15:50:00,56.19,56.28,56.18,56.24,193800.0,49.6229,49.7024,49.6141,49.6671,193800.0
2009-08-31 09:30:00,56.01,56.68,55.83,56.46,82200.0,49.464,50.0557,49.305,49.8614,82200.0
2009-08-31 09:40:00,56.38,56.4,56.0,56.26,66600.0,49.7907,49.8084,49.4551,49.6848,66600.0
2009-08-31 09:50:00,56.26,56.27,55.96,56.24,57800.0,49.6848,49.6936,49.4198,49.6671,57800.0
2009-08-31 10:00:00,56.24,56.47,56.14,56.47,63100.0,49.6671,49.8702,49.5788,49.8702,63100.0
2009-08-31 10:10:00,56.46,56.5,56.34,56.35,44700.0,49.8614,49.8967,49.7554,49.7642,44700.0
2009-08-31 10:20:00,56.32,56.43,56.3,56.35,34100.0,49.7377,49.8349,49.7201,49.7642,34100.0
2009-08-31 10:30:00,56.35,56.36,56.22,56.33,35000.0,49.7642,49.7731,49.6494,49.7466,35000.0
2009-08-31 10:40:00,56.34,56.49,56.33,56.43,42700.0,49.7554,49.8879,49.7466,49.8349,42700.0
2009-08-31 10:50:00,56.43,56.46,56.3,56.32,34900.0,49.8349,49.8614,49.7201,49.7377,34900.0
2009-08-31 11:00:00,56.32,56.49,56.23,56.48,57800.0,49.7377,49.8879,49.6583,49.879,57800.0
2009-08-31 11:10:00,56.5,56.5,56.43,56.46,46000.0,49.8967,49.8967,49.8349,49.8614,46000.0
2009-08-31 11:20:00,56.46,56.5,56.38,56.47,26000.0,49.8614,49.8967,49.7907,49.8702,26000.0
2009-08-31 11:30:00,56.46,56.56,56.43,56.56,27600.0,49.8614,49.9497,49.8349,49.9497,27600.0
2009-08-31 11:40:00,56.59,56.65,56.16,56.62,36600.0,49.9762,50.0292,49.5964,50.0027,36600.0
2009-08-31 11:50:00,56.62,56.67,56.6,56.66,20700.0,50.0027,50.0468,49.985,50.038,20700.0
2009-08-31 12:00:00,56.63,56.68,56.58,56.6,25800.0,50.0115,50.0557,49.9674,49.985,25800.0
2009-08-31 12:10:00,56.58,56.6,56.5,56.51,13100.0,49.9674,49.985,49.8967,49.9055,13100.0
2009-08-31 12:20:00,56.5,56.6,56.5,56.55,21900.0,49.8967,49.985,49.8967,49.9409,21900.0
2009-08-31 12:30:00,56.54,56.6,56.47,56.55,13800.0,49.932,49.985,49.8702,49.9409,13800.0
2009-08-31 12:40:00,56.57,56.6,56.52,56.6,10600.0,49.9585,49.985,49.9144,49.985,10600.0
2009-08-31 12:50:00,56.6,56.66,56.56,56.62,23900.0,49.985,50.038,49.9497,50.0027,23900.0
2009-08-31 13:00:00,56.63,56.67,56.54,56.6,23800.0,50.0115,50.0468,49.932,49.985,23800.0
2009-08-31 13:10:00,56.6,56.73,56.54,56.66,30900.0,49.985,50.0998,49.932,50.038,30900.0
2009-08-31 13:20:00,56.69,56.72,56.56,56.59,27500.0,50.0645,50.091,49.9497,49.9762,27500.0
2009-08-31 13:30:00,56.57,56.66,56.57,56.64,10700.0,49.9585,50.038,49.9585,50.0203,10700.0
2009-08-31 13:40:00,56.62,56.7,56.59,56.6,40700.0,50.0027,50.0733,49.9762,49.985,40700.0
2009-08-31 13:50:00,56.61,56.78,56.6,56.75,16500.0,49.9939,50.144,49.985,50.1175,16500.0
2009-08-31 14:00:00,56.75,56.75,56.63,56.63,22700.0,50.1175,50.1175,50.0115,50.0115,22700.0
2009-08-31 14:10:00,56.63,56.64,56.59,56.6,26500.0,50.0115,50.0203,49.9762,49.985,26500.0
2009-08-31 14:20:00,56.6,56.72,56.59,56.72,36500.0,49.985,50.091,49.9762,50.091,36500.0
2009-08-31 14:30:00,56.71,56.92,56.71,56.92,53600.0,50.0822,50.2676,50.0822,50.2676,53600.0
2009-08-31 14:40:00,56.93,56.96,56.8,56.81,45700.0,50.2765,50.3029,50.1616,50.1705,45700.0
2009-08-31 14:50:00,56.81,56.89,56.78,56.84,25400.0,50.1705,50.2411,50.144,50.197,25400.0
2009-08-31 15:00:00,56.84,56.85,56.69,56.71,32700.0,50.197,50.2058,50.0645,50.0822,32700.0
2009-08-31 15:10:00,56.69,56.83,56.68,56.77,45600.0,50.0645,50.1881,50.0557,50.1352,45600.0
2009-08-31 15:20:00,56.76,56.84,56.71,56.75,80100.0,50.1263,50.197,50.0822,50.1175,80100.0
2009-08-31 15:30:00,56.78,56.85,56.77,56.78,41700.0,50.144,50.2058,50.1352,50.144,41700.0
2009-08-31 15:40:00,56.77,56.85,56.74,56.82,72300.0,50.1352,50.2058,50.1087,50.1793,72300.0
2009-08-31 15:50:00,56.83,56.92,56.77,56.91,114900.0,50.1881,50.2676,50.1352,50.2588,114900.0
2009-09-01 09:30:00,56.63,57.06,56.3,56.51,117200.0,50.0115,50.3913,49.7201,49.9055,117200.0
2009-09-01 09:40:00,56.48,56.94,56.43,56.87,62300.0,49.879,50.2853,49.8349,50.2235,62300.0
2009-09-01 09:50:00,56.88,57.43,56.86,57.19,81900.0,50.2323,50.718,50.2146,50.5061,81900.0
2009-09-01 10:00:00,57.2,57.37,57.01,57.04,55800.0,50.5149,50.665,50.3471,50.3736,55800.0
2009-09-01 10:10:00,57.05,57.15,56.89,57.07,72800.0,50.3824,50.4707,50.2411,50.4001,72800.0
2009-09-01 10:20:00,57.07,57.07,56.83,56.89,59200.0,50.4001,50.4001,50.1881,50.2411,59200.0
2009-09-01 10:30:00,56.91,56.94,56.74,56.83,54200.0,50.2588,50.2853,50.1087,50.1881,54200.0
2009-09-01 10:40:00,56.85,56.87,56.58,56.65,78300.0,50.2058,50.2235,49.9674,50.0292,78300.0
2009-09-01 10:50:00,56.65,56.71,56.53,56.59,46400.0,50.0292,50.0822,49.9232,49.9762,46400.0
2009-09-01 11:00:00,56.59,56.59,56.35,56.38,36300.0,49.9762,49.9762,49.7642,49.7907,36300.0
2009-09-01 11:10:00,56.37,56.37,56.08,56.13,38200.0,49.7819,49.7819,49.5258,49.57,38200.0
2009-09-01 11:20:00,56.14,56.14,55.94,55.99,33200.0,49.5788,49.5788,49.4022,49.4463,33200.0
2009-09-01 11:30:00,55.99,55.99,55.76,55.97,51600.0,49.4463,49.4463,49.2432,49.4287,51600.0
2009-09-01 11:40:00,55.96,56.08,55.87,56.03,55900.0,49.4198,49.5258,49.3403,49.4816,55900.0
2009-09-01 11:50:00,56.04,56.04,55.82,55.88,56700.0,49.4905,49.4905,49.2962,49.3492,56700.0
2009-09-01 12:00:00,55.88,56.02,55.84,55.96,30800.0,49.3492,49.4728,49.3138,49.4198,30800.0
2009-09-01 12:10:00,55.96,55.96,55.76,55.81,32800.0,49.4198,49.4198,49.2432,49.2874,32800.0
2009-09-01 12:20:00,55.8,55.81,55.67,55.73,51000.0,49.2785,49.2874,49.1637,49.2167,51000.0
2009-09-01 12:30:00,55.72,55.75,55.57,55.57,47400.0,49.2079,49.2344,49.0754,49.0754,47400.0
2009-09-01 12:40:00,55.59,55.66,55.57,55.62,54200.0,49.0931,49.1549,49.0754,49.1196,54200.0
2009-09-01 12:50:00,55.62,55.66,55.58,55.64,33800.0,49.1196,49.1549,49.0842,49.1372,33800.0
2009-09-01 13:00:00,55.65,55.8,55.58,55.64,41400.0,49.1461,49.2785,49.0842,49.1372,41400.0
2009-09-01 13:10:00,55.63,55.95,55.62,55.94,42000.0,49.1284,49.411,49.1196,49.4022,42000.0
2009-09-01 13:20:00,55.94,55.97,55.84,55.85,16900.0,49.4022,49.4287,49.3138,49.3227,16900.0
2009-09-01 13:30:00,55.85,55.92,55.78,55.86,24500.0,49.3227,49.3845,49.2609,49.3315,24500.0
2009-09-01 13:40:00,55.87,55.97,55.78,55.83,33500.0,49.3403,49.4287,49.2609,49.305,33500.0
2009-09-01 13:50:00,55.83,55.91,55.76,55.91,19700.0,49.305,49.3757,49.2432,49.3757,19700.0
2009-09-01 14:00:00,55.9,55.91,55.78,55.81,33200.0,49.3668,49.3757,49.2609,49.2874,33200.0
2009-09-01 14:10:00,55.82,55.9,55.72,55.79,24800.0,49.2962,49.3668,49.2079,49.2697,24800.0
2009-09-01 14:20:00,55.79,55.8,55.67,55.68,31700.0,49.2697,49.2785,49.1637,49.1725,31700.0
2009-09-01 14:30:00,55.69,55.83,55.65,55.75,34100.0,49.1814,49.305,49.1461,49.2344,34100.0
2009-09-01 14:40:00,55.76,55.76,55.58,55.63,41000.0,49.2432,49.2432,49.0842,49.1284,41000.0
2009-09-01 14:50:00,55.66,55.77,55.62,55.67,41300.0,49.1549,49.252,49.1196,49.1637,41300.0
2009-09-01 15:00:00,55.68,55.85,55.66,55.78,32600.0,49.1725,49.3227,49.1549,49.2609,32600.0
2009-09-01 15:10:00,55.78,55.91,55.78,55.86,37800.0,49.2609,49.3757,49.2609,49.3315,37800.0
2009-09-01 15:20:00,55.87,55.87,55.72,55.76,62100.0,49.3403,49.3403,49.2079,49.2432,62100.0
2009-09-01 15:30:00,55.75,55.91,55.7,55.9,63400.0,49.2344,49.3757,49.1902,49.3668,63400.0
2009-09-01 15:40:00,55.91,55.92,55.73,55.77,88800.0,49.3757,49.3845,49.2167,49.252,88800.0
2009-09-01 15:50:00,55.78,55.87,55.74,55.76,208400.0,49.2609,49.3403,49.2255,49.2432,208400.0
2009-09-02 09:30:00,55.5,55.86,55.46,55.79,54400.0,49.0136,49.3315,48.9783,49.2697,54400.0
2009-09-02 09:40:00,55.8,56.18,55.8,55.91,57200.0,49.2785,49.6141,49.2785,49.3757,57200.0
2009-09-02 09:50:00,55.91,56.15,55.9,56.1,48400.0,49.3757,49.5876,49.3668,49.5435,48400.0
2009-09-02 10:00:00,56.07,56.1,55.87,55.98,51800.0,49.517,49.5435,49.3403,49.4375,51800.0
2009-09-02 10:10:00,55.97,55.97,55.81,55.86,30300.0,49.4287,49.4287,49.2874,49.3315,30300.0
2009-09-02 10:20:00,55.92,55.97,55.81,55.96,23000.0,49.3845,49.4287,49.2874,49.4198,23000.0
2009-09-02 10:30:00,55.96,55.98,55.77,55.91,32100.0,49.4198,49.4375,49.252,49.3757,32100.0
2009-09-02 10:40:00,55.88,56.11,55.86,56.01,29800.0,49.3492,49.5523,49.3315,49.464,29800.0
2009-09-02 10:50:00,56.01,56.24,56.0,56.16,43200.0,49.464,49.6671,49.4551,49.5964,43200.0
2009-09-02 11:00:00,56.16,56.16,56.03,56.05,36800.0,49.5964,49.5964,49.4816,49.4993,36800.0
2009-09-02 11:10:00,56.06,56.11,55.95,56.03,35900.0,49.5081,49.5523,49.411,49.4816,35900.0
2009-09-02 11:20:00,56.06,56.1,56.0,56.04,41200.0,49.5081,49.5435,49.4551,49.4905,41200.0
2009-09-02 11:30:00,56.04,56.17,55.98,56.01,62900.0,49.4905,49.6053,49.4375,49.464,62900.0
2009-09-02 11:40:00,56.01,56.06,55.98,56.01,19600.0,49.464,49.5081,49.4375,49.464,19600.0
2009-09-02 11:50:00,56.01,56.08,56.01,56.04,8600.0,49.464,49.5258,49.464,49.4905,8600.0
2009-09-02 12:00:00,56.04,56.06,55.96,55.99,41100.0,49.4905,49.5081,49.4198,49.4463,41100.0
2009-09-02 12:10:00,56.0,56.0,55.92,55.94,45000.0,49.4551,49.4551,49.3845,49.4022,45000.0
2009-09-02 12:20:00,55.94,56.04,55.92,55.93,54700.0,49.4022,49.4905,49.3845,49.3933,54700.0
2009-09-02 12:30:00,55.93,55.96,55.82,55.82,21800.0,49.3933,49.4198,49.2962,49.2962,21800.0
2009-09-02 12:40:00,55.83,55.87,55.82,55.85,20200.0,49.305,49.3403,49.2962,49.3227,20200.0
2009-09-02 12:50:00,55.85,55.89,55.83,55.86,18300.0,49.3227,49.358,49.305,49.3315,18300.0
2009-09-02 13:00:00,55.86,55.87,55.82,55.82,22800.0,49.3315,49.3403,49.2962,49.2962,22800.0
2009-09-02 13:10:00,55.83,56.05,55.83,56.05,29400.0,49.305,49.4993,49.305,49.4993,29400.0
2009-09-02 13:20:00,56.06,56.1,55.98,56.0,22400.0,49.5081,49.5435,49.4375,49.4551,22400.0
2009-09-02 13:30:00,55.99,56.01,55.98,55.99,16200.0,49.4463,49.464,49.4375,49.4463,16200.0
2009-09-02 13:40:00,56.0,56.0,55.95,55.96,13100.0,49.4551,49.4551,49.411,49.4198,13100.0
2009-09-02 13:50:00,55.96,55.97,55.92,55.92,9100.0,49.4198,49.4287,49.3845,49.3845,9100.0
2009-09-02 14:00:00,55.92,55.99,55.89,55.98,32500.0,49.3845,49.4463,49.358,49.4375,32500.0
2009-09-02 14:10:00,55.98,56.0,55.87,55.87,28500.0,49.4375,49.4551,49.3403,49.3403,28500.0
2009-09-02 14:20:00,55.88,55.93,55.82,55.83,28300.0,49.3492,49.3933,49.2962,49.305,28300.0
2009-09-02 14:30:00,55.84,55.96,55.84,55.88,52700.0,49.3138,49.4198,49.3138,49.3492,52700.0
2009-09-02 14:40:00,55.88,55.89,55.8,55.84,28300.0,49.3492,49.358,49.2785,49.3138,28300.0
2009-09-02 14:50:00,55.86,55.89,55.8,55.81,29900.0,49.3315,49.358,49.2785,49.2874,29900.0
2009-09-02 15:00:00,55.8,55.86,55.79,55.82,32100.0,49.2785,49.3315,49.2697,49.2962,32100.0
2009-09-02 15:10:00,55.82,55.91,55.75,55.85,49100.0,49.2962,49.3757,49.2344,49.3227,49100.0
2009-09-02 15:20:00,55.85,55.89,55.82,55.88,42800.0,49.3227,49.358,49.2962,49.3492,42800.0
2009-09-02 15:30:00,55.87,55.97,55.82,55.94,64100.0,49.3403,49.4287,49.2962,49.4022,64100.0
2009-09-02 15:40:00,55.93,55.99,55.83,55.87,109600.0,49.3933,49.4463,49.305,49.3403,109600.0
2009-09-02 15:50:00,55.87,55.93,55.71,55.75,185300.0,49.3403,49.3933,49.199,49.2344,185300.0
2009-09-03 09:30:00,55.6,55.72,55.0,55.21,157100.0,49.1019,49.2079,48.572,48.7575,157100.0
2009-09-03 09:40:00,55.21,55.48,55.14,55.19,68100.0,48.7575,48.9959,48.6957,48.7398,68100.0
2009-09-03 09:50:00,55.19,55.29,55.0,55.24,85600.0,48.7398,48.8281,48.572,48.784,85600.0
2009-09-03 10:00:00,55.27,55.39,55.0,55.2,62400.0,48.8105,48.9164,48.572,48.7486,62400.0
2009-09-03 10:10:00,55.21,55.21,55.0,55.1,66100.0,48.7575,48.7575,48.572,48.6603,66100.0
2009-09-03 10:20:00,55.1,55.15,54.82,54.98,104100.0,48.6603,48.7045,48.4131,48.5544,104100.0
2009-09-03 10:30:00,54.99,55.17,54.92,55.17,89900.0,48.5632,48.7222,48.5014,48.7222,89900.0
2009-09-03 10:40:00,55.17,55.17,55.03,55.04,32800.0,48.7222,48.7222,48.5985,48.6073,32800.0
2009-09-03 10:50:00,55.03,55.12,55.03,55.05,33600.0,48.5985,48.678,48.5985,48.6162,33600.0
2009-09-03 11:00:00,55.05,55.23,55.05,55.2,59800.0,48.6162,48.7751,48.6162,48.7486,59800.0
2009-09-03 11:10:00,55.2,55.23,55.02,55.02,33000.0,48.7486,48.7751,48.5897,48.5897,33000.0
2009-09-03 11:20:00,55.02,55.04,54.91,54.91,34600.0,48.5897,48.6073,48.4925,48.4925,34600.0
2009-09-03 11:30:00,54.91,54.93,54.83,54.86,48700.0,48.4925,48.5102,48.4219,48.4484,48700.0
2009-09-03 11:40:00,54.85,54.86,54.8,54.83,36100.0,48.4395,48.4484,48.3954,48.4219,36100.0
2009-09-03 11:50:00,54.83,54.84,54.77,54.77,40700.0,48.4219,48.4307,48.3689,48.3689,40700.0
2009-09-03 12:00:00,54.78,54.85,54.73,54.85,73900.0,48.3777,48.4395,48.3336,48.4395,73900.0
2009-09-03 12:10:00,54.85,54.91,54.83,54.86,61100.0,48.4395,48.4925,48.4219,48.4484,61100.0
2009-09-03 12:20:00,54.86,54.87,54.75,54.77,52600.0,48.4484,48.4572,48.3512,48.3689,52600.0
2009-09-03 12:30:00,54.77,54.8,54.73,54.73,33300.0,48.3689,48.3954,48.3336,48.3336,33300.0
2009-09-03 12:40:00,54.73,54.74,54.65,54.67,35900.0,48.3336,48.3424,48.2629,48.2806,35900.0
2009-09-03 12:50:00,54.66,54.73,54.6,54.63,40800.0,48.2718,48.3336,48.2188,48.2453,40800.0
2009-09-03 13:00:00,54.62,54.73,54.61,54.68,29200.0,48.2364,48.3336,48.2276,48.2894,29200.0
2009-09-03 13:10:00,54.69,54.84,54.69,54.84,30200.0,48.2982,48.4307,48.2982,48.4307,30200.0
2009-09-03 13:20:00,54.84,54.84,54.79,54.79,24800.0,48.4307,48.4307,48.3866,48.3866,24800.0
2009-09-03 13:30:00,54.79,54.83,54.77,54.83,30000.0,48.3866,48.4219,48.3689,48.4219,30000.0
2009-09-03 13:40:00,54.84,54.88,54.83,54.88,15600.0,48.4307,48.466,48.4219,48.466,15600.0
2009-09-03 13:50:00,54.88,54.89,54.82,54.83,40100.0,48.466,48.4749,48.4131,48.4219,40100.0
2009-09-03 14:00:00,54.83,54.89,54.83,54.88,41000.0,48.4219,48.4749,48.4219,48.466,41000.0
2009-09-03 14:10:00,54.87,54.88,54.82,54.82,30600.0,48.4572,48.466,48.4131,48.4131,30600.0
2009-09-03 14:20:00,54.82,54.89,54.79,54.89,54400.0,48.4131,48.4749,48.3866,48.4749,54400.0
2009-09-03 14:30:00,54.88,54.93,54.87,54.93,44700.0,48.466,48.5102,48.4572,48.5102,44700.0
2009-09-03 14:40:00,54.92,54.96,54.92,54.96,48500.0,48.5014,48.5367,48.5014,48.5367,48500.0
2009-09-03 14:50:00,54.96,54.99,54.95,54.97,25700.0,48.5367,48.5632,48.5279,48.5455,25700.0
2009-09-03 15:00:00,54.96,55.09,54.96,55.08,40400.0,48.5367,48.6515,48.5367,48.6427,40400.0
2009-09-03 15:10:00,55.08,55.16,55.05,55.15,53900.0,48.6427,48.7133,48.6162,48.7045,53900.0
2009-09-03 15:20:00,55.16,55.2,55.15,55.17,49400.0,48.7133,48.7486,48.7045,48.7222,49400.0
2009-09-03 15:30:00,55.17,55.33,55.17,55.33,98900.0,48.7222,48.8635,48.7222,48.8635,98900.0
2009-09-03 15:40:00,55.32,55.39,55.23,55.39,103300.0,48.8546,48.9164,48.7751,48.9164,103300.0
2009-09-03 15:50:00,55.38,55.6,55.37,55.46,295600.0,48.9076,49.1019,48.8988,48.9783,295600.0
2009-09-04 09:30:00,55.63,56.02,55.62,55.91,53300.0,49.1284,49.4728,49.1196,49.3757,53300.0
2009-09-04 09:40:00,55.94,56.19,55.76,55.79,136700.0,49.4022,49.6229,49.2432,49.2697,136700.0
2009-09-04 09:50:00,55.78,55.9,55.69,55.87,30900.0,49.2609,49.3668,49.1814,49.3403,30900.0
2009-09-04 10:00:00,55.87,55.88,55.71,55.72,30400.0,49.3403,49.3492,49.199,49.2079,30400.0
2009-09-04 10:10:00,55.72,55.74,55.59,55.59,33700.0,49.2079,49.2255,49.0931,49.0931,33700.0
2009-09-04 10:20:00,55.58,55.61,55.48,55.49,30400.0,49.0842,49.1107,48.9959,49.0048,30400.0
2009-09-04 10:30:00,55.47,55.55,55.37,55.51,32500.0,48.9871,49.0577,48.8988,49.0224,32500.0
2009-09-04 10:40:00,55.51,55.52,55.43,55.44,23300.0,49.0224,49.0312,48.9518,48.9606,23300.0
2009-09-04 10:50:00,55.44,55.53,55.44,55.5,45500.0,48.9606,49.0401,48.9606,49.0136,45500.0
2009-09-04 11:00:00,55.5,55.52,55.47,55.5,53800.0,49.0136,49.0312,48.9871,49.0136,53800.0
2009-09-04 11:10:00,55.5,55.52,55.49,55.49,61500.0,49.0136,49.0312,49.0048,49.0048,61500.0
2009-09-04 11:20:00,55.5,55.51,55.48,55.51,33100.0,49.0136,49.0224,48.9959,49.0224,33100.0
2009-09-04 11:30:00,55.51,55.7,55.49,55.68,50700.0,49.0224,49.1902,49.0048,49.1725,50700.0
2009-09-04 11:40:00,55.67,55.71,55.57,55.7,23800.0,49.1637,49.199,49.0754,49.1902,23800.0
2009-09-04 11:50:00,55.71,55.74,55.65,55.72,18000.0,49.199,49.2255,49.1461,49.2079,18000.0
2009-09-04 12:00:00,55.72,55.77,55.7,55.75,43000.0,49.2079,49.252,49.1902,49.2344,43000.0
2009-09-04 12:10:00,55.74,55.77,55.69,55.76,27300.0,49.2255,49.252,49.1814,49.2432,27300.0
2009-09-04 12:20:00,55.76,55.79,55.73,55.74,24900.0,49.2432,49.2697,49.2167,49.2255,24900.0
2009-09-04 12:30:00,55.73,55.78,55.67,55.71,37900.0,49.2167,49.2609,49.1637,49.199,37900.0
2009-09-04 12:40:00,55.71,55.76,55.69,55.74,13600.0,49.199,49.2432,49.1814,49.2255,13600.0
2009-09-04 12:50:00,55.76,55.82,55.7,55.81,26700.0,49.2432,49.2962,49.1902,49.2874,26700.0
2009-09-04 13:00:00,55.8,55.82,55.72,55.77,19400.0,49.2785,49.2962,49.2079,49.252,19400.0
2009-09-04 13:10:00,55.78,55.93,55.77,55.9,11800.0,49.2609,49.3933,49.252,49.3668,11800.0
2009-09-04 13:20:00,55.91,55.97,55.9,55.92,28500.0,49.3757,49.4287,49.3668,49.3845,28500.0
2009-09-04 13:30:00,55.92,55.98,55.81,55.84,36500.0,49.3845,49.4375,49.2874,49.3138,36500.0
2009-09-04 13:40:00,55.84,55.84,55.76,55.82,27300.0,49.3138,49.3138,49.2432,49.2962,27300.0
2009-09-04 13:50:00,55.83,55.86,55.71,55.72,66300.0,49.305,49.3315,49.199,49.2079,66300.0
2009-09-04 14:00:00,55.72,55.79,55.69,55.74,41900.0,49.2079,49.2697,49.1814,49.2255,41900.0
2009-09-04 14:10:00,55.73,55.76,55.68,55.69,40500.0,49.2167,49.2432,49.1725,49.1814,40500.0
2009-09-04 14:20:00,55.69,55.7,55.57,55.6,24300.0,49.1814,49.1902,49.0754,49.1019,24300.0
2009-09-04 14:30:00,55.6,55.7,55.6,55.66,28100.0,49.1019,49.1902,49.1019,49.1549,28100.0
2009-09-04 14:40:00,55.64,55.75,55.63,55.7,27300.0,49.1372,49.2344,49.1284,49.1902,27300.0
2009-09-04 14:50:00,55.72,55.81,55.67,55.81,35100.0,49.2079,49.2874,49.1637,49.2874,35100.0
2009-09-04 15:00:00,55.81,55.94,55.8,55.81,32200.0,49.2874,49.4022,49.2785,49.2874,32200.0
2009-09-04 15:10:00,55.82,55.92,55.82,55.83,29400.0,49.2962,49.3845,49.2962,49.305,29400.0
2009-09-04 15:20:00,55.84,55.9,55.83,55.88,26600.0,49.3138,49.3668,49.305,49.3492,26600.0
2009-09-04 15:30:00,55.88,56.0,55.86,56.0,41500.0,49.3492,49.4551,49.3315,49.4551,41500.0
2009-09-04 15:40:00,56.0,56.06,55.92,56.01,86300.0,49.4551,49.5081,49.3845,49.464,86300.0
2009-09-04 15:50:00,56.01,56.12,56.01,56.08,97300.0,49.464,49.5611,49.464,49.5258,97300.0
2009-09-08 09:30:00,56.45,56.57,55.4,55.77,95700.0,49.8526,49.9585,48.9253,49.252,95700.0
2009-09-08 09:40:00,55.73,55.84,55.58,55.82,43900.0,49.2167,49.3138,49.0842,49.2962,43900.0
2009-09-08 09:50:00,55.83,56.2,55.78,56.13,57600.0,49.305,49.6318,49.2609,49.57,57600.0
2009-09-08 10:00:00,56.12,56.27,56.04,56.23,59300.0,49.5611,49.6936,49.4905,49.6583,59300.0
2009-09-08 10:10:00,56.19,56.19,55.98,56.02,52300.0,49.6229,49.6229,49.4375,49.4728,52300.0
2009-09-08 10:20:00,56.04,56.11,55.98,56.05,44000.0,49.4905,49.5523,49.4375,49.4993,44000.0
2009-09-08 10:30:00,56.04,56.15,55.97,56.01,35300.0,49.4905,49.5876,49.4287,49.464,35300.0
2009-09-08 10:40:00,56.01,56.03,55.89,56.01,33300.0,49.464,49.4816,49.358,49.464,33300.0
2009-09-08 10:50:00,56.02,56.09,55.9,56.03,39100.0,49.4728,49.5346,49.3668,49.4816,39100.0
2009-09-08 11:00:00,56.04,56.16,56.02,56.04,17700.0,49.4905,49.5964,49.4728,49.4905,17700.0
2009-09-08 11:10:00,56.04,56.15,56.03,56.12,30000.0,49.4905,49.5876,49.4816,49.5611,30000.0
2009-09-08 11:20:00,56.12,56.13,56.01,56.06,38400.0,49.5611,49.57,49.464,49.5081,38400.0
2009-09-08 11:30:00,56.06,56.07,55.94,55.96,10900.0,49.5081,49.517,49.4022,49.4198,10900.0
2009-09-08 11:40:00,55.96,55.98,55.9,55.92,11700.0,49.4198,49.4375,49.3668,49.3845,11700.0
2009-09-08 11:50:00,55.92,56.01,55.89,55.99,17500.0,49.3845,49.464,49.358,49.4463,17500.0
2009-09-08 12:00:00,56.01,56.11,56.01,56.04,18800.0,49.464,49.5523,49.464,49.4905,18800.0
2009-09-08 12:10:00,56.04,56.18,56.0,56.17,24800.0,49.4905,49.6141,49.4551,49.6053,24800.0
2009-09-08 12:20:00,56.18,56.23,56.18,56.23,15400.0,49.6141,49.6583,49.6141,49.6583,15400.0
2009-09-08 12:30:00,56.23,56.23,56.15,56.21,12300.0,49.6583,49.6583,49.5876,49.6406,12300.0
2009-09-08 12:40:00,56.2,56.22,56.17,56.17,12100.0,49.6318,49.6494,49.6053,49.6053,12100.0
2009-09-08 12:50:00,56.19,56.23,56.17,56.21,12000.0,49.6229,49.6583,49.6053,49.6406,12000.0
2009-09-08 13:00:00,56.2,56.25,56.17,56.21,20700.0,49.6318,49.6759,49.6053,49.6406,20700.0
2009-09-08 13:10:00,56.21,56.21,56.11,56.12,26600.0,49.6406,49.6406,49.5523,49.5611,26600.0
2009-09-08 13:20:00,56.11,56.12,56.01,56.06,35600.0,49.5523,49.5611,49.464,49.5081,35600.0
2009-09-08 13:30:00,56.06,56.11,56.0,56.11,22200.0,49.5081,49.5523,49.4551,49.5523,22200.0
2009-09-08 13:40:00,56.11,56.22,56.1,56.1,20500.0,49.5523,49.6494,49.5435,49.5435,20500.0
2009-09-08 13:50:00,56.11,56.21,56.04,56.17,20000.0,49.5523,49.6406,49.4905,49.6053,20000.0
2009-09-08 14:00:00,56.17,56.21,56.17,56.2,20000.0,49.6053,49.6406,49.6053,49.6318,20000.0
2009-09-08 14:10:00,56.21,56.28,56.16,56.16,39900.0,49.6406,49.7024,49.5964,49.5964,39900.0
2009-09-08 14:20:00,56.16,56.19,56.08,56.1,26700.0,49.5964,49.6229,49.5258,49.5435,26700.0
2009-09-08 14:30:00,56.13,56.14,56.06,56.11,27800.0,49.57,49.5788,49.5081,49.5523,27800.0
2009-09-08 14:40:00,56.12,56.14,55.97,56.0,76900.0,49.5611,49.5788,49.4287,49.4551,76900.0
2009-09-08 14:50:00,56.0,56.08,55.95,55.97,38300.0,49.4551,49.5258,49.411,49.4287,38300.0
2009-09-08 15:00:00,55.98,55.98,55.84,55.98,57900.0,49.4375,49.4375,49.3138,49.4375,57900.0
2009-09-08 15:10:00,55.98,56.0,55.92,55.92,25900.0,49.4375,49.4551,49.3845,49.3845,25900.0
2009-09-08 15:20:00,55.91,56.05,55.9,56.04,35500.0,49.3757,49.4993,49.3668,49.4905,35500.0
2009-09-08 15:30:00,56.04,56.19,56.03,56.17,49700.0,49.4905,49.6229,49.4816,49.6053,49700.0
2009-09-08 15:40:00,56.18,56.19,55.98,56.03,60100.0,49.6141,49.6229,49.4375,49.4816,60100.0
2009-09-08 15:50:00,56.04,56.1,56.01,56.03,114700.0,49.4905,49.5435,49.464,49.4816,114700.0
2009-09-09 09:30:00,55.96,56.51,55.8,56.06,69000.0,49.4198,49.9055,49.2785,49.5081,69000.0
2009-09-09 09:40:00,56.07,56.39,56.04,56.37,43600.0,49.517,49.7996,49.4905,49.7819,43600.0
2009-09-09 09:50:00,56.36,56.96,56.36,56.92,65100.0,49.7731,50.3029,49.7731,50.2676,65100.0
2009-09-09 10:00:00,56.93,57.4,56.91,57.31,226600.0,50.2765,50.6915,50.2588,50.612,226600.0
2009-09-09 10:10:00,57.3,57.46,56.96,57.42,131700.0,50.6032,50.7445,50.3029,50.7092,131700.0
2009-09-09 10:20:00,57.42,57.48,57.36,57.4,43600.0,50.7092,50.7622,50.6562,50.6915,43600.0
2009-09-09 10:30:00,57.4,57.8,57.39,57.63,150600.0,50.6915,51.0448,50.6827,50.8946,150600.0
2009-09-09 10:40:00,57.62,57.71,57.46,57.47,53100.0,50.8858,50.9653,50.7445,50.7533,53100.0
2009-09-09 10:50:00,57.48,57.55,57.39,57.48,63100.0,50.7622,50.824,50.6827,50.7622,63100.0
2009-09-09 11:00:00,57.48,57.58,57.47,57.54,27900.0,50.7622,50.8505,50.7533,50.8152,27900.0
2009-09-09 11:10:00,57.51,57.56,57.46,57.5,72200.0,50.7887,50.8328,50.7445,50.7798,72200.0
2009-09-09 11:20:00,57.5,57.65,57.5,57.57,62100.0,50.7798,50.9123,50.7798,50.8417,62100.0
2009-09-09 11:30:00,57.57,57.67,57.57,57.65,81700.0,50.8417,50.93,50.8417,50.9123,81700.0
2009-09-09 11:40:00,57.65,57.66,57.5,57.53,29100.0,50.9123,50.9211,50.7798,50.8063,29100.0
2009-09-09 11:50:00,57.53,57.64,57.49,57.58,26700.0,50.8063,50.9035,50.771,50.8505,26700.0
2009-09-09 12:00:00,57.57,57.58,57.47,57.51,21700.0,50.8417,50.8505,50.7533,50.7887,21700.0
2009-09-09 12:10:00,57.51,57.59,57.49,57.58,45600.0,50.7887,50.8593,50.771,50.8505,45600.0
2009-09-09 12:20:00,57.59,57.62,57.54,57.57,41000.0,50.8593,50.8858,50.8152,50.8417,41000.0
2009-09-09 12:30:00,57.56,57.56,57.5,57.52,25800.0,50.8328,50.8328,50.7798,50.7975,25800.0
2009-09-09 12:40:00,57.52,57.56,57.49,57.5,14400.0,50.7975,50.8328,50.771,50.7798,14400.0
2009-09-09 12:50:00,57.51,57.54,57.49,57.54,13700.0,50.7887,50.8152,50.771,50.8152,13700.0
2009-09-09 13:00:00,57.52,57.56,57.45,57.56,23100.0,50.7975,50.8328,50.7357,50.8328,23100.0
2009-09-09 13:10:00,57.58,57.61,57.56,57.59,25800.0,50.8505,50.877,50.8328,50.8593,25800.0
2009-09-09 13:20:00,57.59,57.64,57.57,57.6,36700.0,50.8593,50.9035,50.8417,50.8682,36700.0
2009-09-09 13:30:00,57.6,57.69,57.55,57.61,43600.0,50.8682,50.9476,50.824,50.877,43600.0
2009-09-09 13:40:00,57.61,57.61,57.57,57.6,15300.0,50.877,50.877,50.8417,50.8682,15300.0
2009-09-09 13:50:00,57.59,57.59,57.49,57.5,56100.0,50.8593,50.8593,50.771,50.7798,56100.0
2009-09-09 14:00:00,57.5,57.57,57.32,57.34,36200.0,50.7798,50.8417,50.6209,50.6385,36200.0
2009-09-09 14:10:00,57.35,57.4,57.28,57.31,35900.0,50.6474,50.6915,50.5855,50.612,35900.0
2009-09-09 14:20:00,57.3,57.32,57.23,57.3,37400.0,50.6032,50.6209,50.5414,50.6032,37400.0
2009-09-09 14:30:00,57.3,57.38,57.29,57.37,17700.0,50.6032,50.6739,50.5944,50.665,17700.0
2009-09-09 14:40:00,57.37,57.39,57.28,57.31,31200.0,50.665,50.6827,50.5855,50.612,31200.0
2009-09-09 14:50:00,57.32,57.4,57.29,57.38,28200.0,50.6209,50.6915,50.5944,50.6739,28200.0
2009-09-09 15:00:00,57.38,57.4,57.22,57.23,46700.0,50.6739,50.6915,50.5326,50.5414,46700.0
2009-09-09 15:10:00,57.25,57.32,57.24,57.27,84600.0,50.5591,50.6209,50.5502,50.5767,84600.0
2009-09-09 15:20:00,57.27,57.29,57.18,57.2,61600.0,50.5767,50.5944,50.4972,50.5149,61600.0
2009-09-09 15:30:00,57.21,57.25,57.16,57.2,57900.0,50.5237,50.5591,50.4796,50.5149,57900.0
2009-09-09 15:40:00,57.21,57.33,57.18,57.28,149800.0,50.5237,50.6297,50.4972,50.5855,149800.0
2009-09-09 15:50:00,57.28,57.32,57.18,57.25,168100.0,50.5855,50.6209,50.4972,50.5591,168100.0
2009-09-10 09:30:00,56.97,57.17,56.62,56.78,72500.0,50.3118,50.4884,50.0027,50.144,72500.0
2009-09-10 09:40:00,56.8,56.96,56.76,56.86,46600.0,50.1616,50.3029,50.1263,50.2146,46600.0
2009-09-10 09:50:00,56.86,56.95,56.81,56.94,39600.0,50.2146,50.2941,50.1705,50.2853,39600.0
2009-09-10 10:00:00,56.95,57.12,56.94,57.0,68700.0,50.2941,50.4442,50.2853,50.3383,68700.0
2009-09-10 10:10:00,56.99,57.11,56.93,57.0,26300.0,50.3294,50.4354,50.2765,50.3383,26300.0
2009-09-10 10:20:00,56.99,57.02,56.9,56.98,58800.0,50.3294,50.3559,50.25,50.3206,58800.0
2009-09-10 10:30:00,56.97,57.0,56.91,57.0,67400.0,50.3118,50.3383,50.2588,50.3383,67400.0
2009-09-10 10:40:00,57.0,57.01,56.91,56.92,27000.0,50.3383,50.3471,50.2588,50.2676,27000.0
2009-09-10 10:50:00,56.91,57.02,56.9,56.92,41200.0,50.2588,50.3559,50.25,50.2676,41200.0
2009-09-10 11:00:00,56.92,57.02,56.92,57.0,46300.0,50.2676,50.3559,50.2676,50.3383,46300.0
2009-09-10 11:10:00,57.01,57.04,56.98,56.99,38600.0,50.3471,50.3736,50.3206,50.3294,38600.0
2009-09-10 11:20:00,56.99,57.05,56.99,57.04,39700.0,50.3294,50.3824,50.3294,50.3736,39700.0
2009-09-10 11:30:00,57.03,57.04,56.96,56.98,42300.0,50.3648,50.3736,50.3029,50.3206,42300.0
2009-09-10 11:40:00,57.0,57.02,56.98,56.99,27900.0,50.3383,50.3559,50.3206,50.3294,27900.0
2009-09-10 11:50:00,56.99,57.11,56.95,57.11,45200.0,50.3294,50.4354,50.2941,50.4354,45200.0
2009-09-10 12:00:00,57.1,57.19,57.09,57.13,20800.0,50.4266,50.5061,50.4178,50.4531,20800.0
2009-09-10 12:10:00,57.13,57.14,57.06,57.06,32200.0,50.4531,50.4619,50.3913,50.3913,32200.0
2009-09-10 12:20:00,57.06,57.06,57.0,57.02,21400.0,50.3913,50.3913,50.3383,50.3559,21400.0
2009-09-10 12:30:00,57.01,57.07,57.01,57.07,29500.0,50.3471,50.4001,50.3471,50.4001,29500.0
2009-09-10 12:40:00,57.06,57.18,57.06,57.17,30300.0,50.3913,50.4972,50.3913,50.4884,30300.0
2009-09-10 12:50:00,57.18,57.25,57.17,57.22,42600.0,50.4972,50.5591,50.4884,50.5326,42600.0
2009-09-10 13:00:00,57.22,57.25,57.16,57.2,29800.0,50.5326,50.5591,50.4796,50.5149,29800.0
2009-09-10 13:10:00,57.18,57.2,57.03,57.05,26400.0,50.4972,50.5149,50.3648,50.3824,26400.0
2009-09-10 13:20:00,57.04,57.04,56.99,57.0,23500.0,50.3736,50.3736,50.3294,50.3383,23500.0
2009-09-10 13:30:00,57.0,57.04,56.97,57.0,29800.0,50.3383,50.3736,50.3118,50.3383,29800.0
2009-09-10 13:40:00,57.01,57.09,57.0,57.06,50400.0,50.3471,50.4178,50.3383,50.3913,50400.0
2009-09-10 13:50:00,57.07,57.17,57.06,57.1,48600.0,50.4001,50.4884,50.3913,50.4266,48600.0
2009-09-10 14:00:00,57.1,57.22,57.08,57.11,34600.0,50.4266,50.5326,50.4089,50.4354,34600.0
2009-09-10 14:10:00,57.13,57.15,57.06,57.12,39000.0,50.4531,50.4707,50.3913,50.4442,39000.0
2009-09-10 14:20:00,57.11,57.14,57.06,57.09,29500.0,50.4354,50.4619,50.3913,50.4178,29500.0
2009-09-10 14:30:00,57.09,57.16,57.08,57.13,33800.0,50.4178,50.4796,50.4089,50.4531,33800.0
2009-09-10 14:40:00,57.11,57.12,57.06,57.07,27900.0,50.4354,50.4442,50.3913,50.4001,27900.0
2009-09-10 14:50:00,57.09,57.15,57.06,57.1,36000.0,50.4178,50.4707,50.3913,50.4266,36000.0
2009-09-10 15:00:00,57.1,57.13,56.96,57.0,42600.0,50.4266,50.4531,50.3029,50.3383,42600.0
2009-09-10 15:10:00,57.0,57.07,56.95,57.0,43000.0,50.3383,50.4001,50.2941,50.3383,43000.0
2009-09-10 15:20:00,56.99,57.03,56.9,57.0,75500.0,50.3294,50.3648,50.25,50.3383,75500.0
2009-09-10 15:30:00,56.99,57.1,56.96,57.08,53000.0,50.3294,50.4266,50.3029,50.4089,53000.0
2009-09-10 15:40:00,57.08,57.13,57.04,57.09,144100.0,50.4089,50.4531,50.3736,50.4178,144100.0
2009-09-10 15:50:00,57.09,57.19,57.09,57.14,253200.0,50.4178,50.5061,50.4178,50.4619,253200.0
2009-09-11 09:30:00,57.23,57.69,57.07,57.18,54600.0,50.5414,50.9476,50.4001,50.4972,54600.0
2009-09-11 09:40:00,57.16,57.36,57.07,57.09,480900.0,50.4796,50.6562,50.4001,50.4178,480900.0
2009-09-11 09:50:00,57.08,57.26,56.94,57.26,136000.0,50.4089,50.5679,50.2853,50.5679,136000.0
2009-09-11 10:00:00,57.25,57.29,56.98,57.2,42800.0,50.5591,50.5944,50.3206,50.5149,42800.0
2009-09-11 10:10:00,57.2,57.2,57.03,57.15,33200.0,50.5149,50.5149,50.3648,50.4707,33200.0
2009-09-11 10:20:00,57.14,57.15,56.92,56.94,23700.0,50.4619,50.4707,50.2676,50.2853,23700.0
2009-09-11 10:30:00,56.93,57.2,56.92,57.2,31100.0,50.2765,50.5149,50.2676,50.5149,31100.0
2009-09-11 10:40:00,57.2,57.25,57.18,57.25,29800.0,50.5149,50.5591,50.4972,50.5591,29800.0
2009-09-11 10:50:00,57.25,57.3,57.17,57.18,26300.0,50.5591,50.6032,50.4884,50.4972,26300.0
2009-09-11 11:00:00,57.18,57.24,57.1,57.18,25300.0,50.4972,50.5502,50.4266,50.4972,25300.0
2009-09-11 11:10:00,57.16,57.24,57.15,57.2,20300.0,50.4796,50.5502,50.4707,50.5149,20300.0
2009-09-11 11:20:00,57.22,57.67,57.21,57.64,261700.0,50.5326,50.93,50.5237,50.9035,261700.0
2009-09-11 11:30:00,57.64,57.77,57.59,57.69,101300.0,50.9035,51.0183,50.8593,50.9476,101300.0
2009-09-11 11:40:00,57.68,57.94,57.57,57.94,82300.0,50.9388,51.1684,50.8417,51.1684,82300.0
2009-09-11 11:50:00,57.94,57.99,57.83,57.98,73700.0,51.1684,51.2126,51.0713,51.2037,73700.0
2009-09-11 12:00:00,57.98,58.11,57.77,57.81,160500.0,51.2037,51.3185,51.0183,51.0536,160500.0
2009-09-11 12:10:00,57.81,57.87,57.76,57.78,35100.0,51.0536,51.1066,51.0095,51.0271,35100.0
2009-09-11 12:20:00,57.78,57.93,57.78,57.88,26200.0,51.0271,51.1596,51.0271,51.1154,26200.0
2009-09-11 12:30:00,57.89,57.89,57.67,57.76,40500.0,51.1243,51.1243,50.93,51.0095,40500.0
2009-09-11 12:40:00,57.76,57.95,57.74,57.78,98700.0,51.0095,51.1772,50.9918,51.0271,98700.0
2009-09-11 12:50:00,57.77,57.77,57.58,57.59,35800.0,51.0183,51.0183,50.8505,50.8593,35800.0
2009-09-11 13:00:00,57.59,57.6,57.51,57.52,15000.0,50.8593,50.8682,50.7887,50.7975,15000.0
2009-09-11 13:10:00,57.53,57.58,57.53,57.56,31600.0,50.8063,50.8505,50.8063,50.8328,31600.0
2009-09-11 13:20:00,57.56,57.56,57.48,57.5,30600.0,50.8328,50.8328,50.7622,50.7798,30600.0
2009-09-11 13:30:00,57.5,57.56,57.46,57.56,19600.0,50.7798,50.8328,50.7445,50.8328,19600.0
2009-09-11 13:40:00,57.57,57.57,57.49,57.54,19000.0,50.8417,50.8417,50.771,50.8152,19000.0
2009-09-11 13:50:00,57.55,57.57,57.48,57.48,22100.0,50.824,50.8417,50.7622,50.7622,22100.0
2009-09-11 14:00:00,57.48,57.59,57.47,57.5,41900.0,50.7622,50.8593,50.7533,50.7798,41900.0
2009-09-11 14:10:00,57.51,57.59,57.44,57.52,30900.0,50.7887,50.8593,50.7268,50.7975,30900.0
2009-09-11 14:20:00,57.53,57.6,57.5,57.6,39300.0,50.8063,50.8682,50.7798,50.8682,39300.0
2009-09-11 14:30:00,57.6,57.73,57.6,57.68,19500.0,50.8682,50.983,50.8682,50.9388,19500.0
2009-09-11 14:40:00,57.69,57.69,57.57,57.61,34100.0,50.9476,50.9476,50.8417,50.877,34100.0
2009-09-11 14:50:00,57.61,57.63,57.52,57.57,25700.0,50.877,50.8946,50.7975,50.8417,25700.0
2009-09-11 15:00:00,57.56,57.58,57.54,57.55,17900.0,50.8328,50.8505,50.8152,50.824,17900.0
2009-09-11 15:10:00,57.55,57.55,57.45,57.47,28900.0,50.824,50.824,50.7357,50.7533,28900.0
2009-09-11 15:20:00,57.45,57.57,57.42,57.56,31800.0,50.7357,50.8417,50.7092,50.8328,31800.0
2009-09-11 15:30:00,57.56,57.56,57.46,57.49,85900.0,50.8328,50.8328,50.7445,50.771,85900.0
2009-09-11 15:40:00,57.49,57.52,57.42,57.5,154500.0,50.771,50.7975,50.7092,50.7798,154500.0
2009-09-11 15:50:00,57.5,57.63,57.46,57.58,261500.0,50.7798,50.8946,50.7445,50.8505,261500.0
2009-09-14 09:30:00,57.61,58.0,57.4,57.57,96900.0,50.877,51.2214,50.6915,50.8417,96900.0
2009-09-14 09:40:00,57.55,57.75,57.3,57.48,86600.0,50.824,51.0006,50.6032,50.7622,86600.0
2009-09-14 09:50:00,57.48,57.89,57.43,57.81,95400.0,50.7622,51.1243,50.718,51.0536,95400.0
2009-09-14 10:00:00,57.8,57.96,57.79,57.94,44800.0,51.0448,51.1861,51.0359,51.1684,44800.0
2009-09-14 10:10:00,57.93,57.96,57.87,57.9,40100.0,51.1596,51.1861,51.1066,51.1331,40100.0
2009-09-14 10:20:00,57.91,57.96,57.87,57.94,90100.0,51.1419,51.1861,51.1066,51.1684,90100.0
2009-09-14 10:30:00,57.94,57.96,57.87,57.9,72100.0,51.1684,51.1861,51.1066,51.1331,72100.0
2009-09-14 10:40:00,57.89,57.96,57.88,57.95,46400.0,51.1243,51.1861,51.1154,51.1772,46400.0
2009-09-14 10:50:00,57.95,58.07,57.92,58.07,30200.0,51.1772,51.2832,51.1508,51.2832,30200.0
2009-09-14 11:00:00,58.06,58.11,58.0,58.0,85500.0,51.2744,51.3185,51.2214,51.2214,85500.0
2009-09-14 11:10:00,58.02,58.14,58.01,58.14,45500.0,51.2391,51.345,51.2302,51.345,45500.0
2009-09-14 11:20:00,58.14,58.2,58.08,58.11,94600.0,51.345,51.398,51.2921,51.3185,94600.0
2009-09-14 11:30:00,58.11,58.29,58.09,58.21,74500.0,51.3185,51.4775,51.3009,51.4069,74500.0
2009-09-14 11:40:00,58.2,58.27,58.11,58.27,35600.0,51.398,51.4598,51.3185,51.4598,35600.0
2009-09-14 11:50:00,58.27,58.33,58.22,58.3,35200.0,51.4598,51.5128,51.4157,51.4863,35200.0
2009-09-14 12:00:00,58.29,58.32,58.18,58.19,70300.0,51.4775,51.504,51.3804,51.3892,70300.0
2009-09-14 12:10:00,58.19,58.23,58.1,58.1,16900.0,51.3892,51.4245,51.3097,51.3097,16900.0
2009-09-14 12:20:00,58.1,58.18,58.03,58.18,24000.0,51.3097,51.3804,51.2479,51.3804,24000.0
2009-09-14 12:30:00,58.19,58.25,58.17,58.19,27500.0,51.3892,51.4422,51.3715,51.3892,27500.0
2009-09-14 12:40:00,58.21,58.29,58.15,58.27,23000.0,51.4069,51.4775,51.3539,51.4598,23000.0
2009-09-14 12:50:00,58.27,58.28,58.14,58.21,23200.0,51.4598,51.4687,51.345,51.4069,23200.0
2009-09-14 13:00:00,58.22,58.25,58.14,58.15,29500.0,51.4157,51.4422,51.345,51.3539,29500.0
2009-09-14 13:10:00,58.16,58.22,58.12,58.21,19800.0,51.3627,51.4157,51.3274,51.4069,19800.0
2009-09-14 13:20:00,58.22,58.22,58.07,58.08,39600.0,51.4157,51.4157,51.2832,51.2921,39600.0
2009-09-14 13:30:00,58.07,58.1,57.99,58.08,44800.0,51.2832,51.3097,51.2126,51.2921,44800.0
2009-09-14 13:40:00,58.08,58.14,58.07,58.14,42200.0,51.2921,51.345,51.2832,51.345,42200.0
2009-09-14 13:50:00,58.15,58.15,58.09,58.13,17000.0,51.3539,51.3539,51.3009,51.3362,17000.0
2009-09-14 14:00:00,58.14,58.14,58.07,58.1,12800.0,51.345,51.345,51.2832,51.3097,12800.0
2009-09-14 14:10:00,58.1,58.11,58.05,58.06,22700.0,51.3097,51.3185,51.2656,51.2744,22700.0
2009-09-14 14:20:00,58.06,58.12,58.05,58.1,39400.0,51.2744,51.3274,51.2656,51.3097,39400.0
2009-09-14 14:30:00,58.1,58.12,58.01,58.09,73900.0,51.3097,51.3274,51.2302,51.3009,73900.0
2009-09-14 14:40:00,58.1,58.11,58.07,58.1,75100.0,51.3097,51.3185,51.2832,51.3097,75100.0
2009-09-14 14:50:00,58.09,58.11,58.06,58.06,59500.0,51.3009,51.3185,51.2744,51.2744,59500.0
2009-09-14 15:00:00,58.06,58.07,58.0,58.02,53900.0,51.2744,51.2832,51.2214,51.2391,53900.0
2009-09-14 15:10:00,58.02,58.1,58.02,58.09,28800.0,51.2391,51.3097,51.2391,51.3009,28800.0
2009-09-14 15:20:00,58.1,58.1,58.07,58.09,42500.0,51.3097,51.3097,51.2832,51.3009,42500.0
2009-09-14 15:30:00,58.09,58.13,58.08,58.12,38800.0,51.3009,51.3362,51.2921,51.3274,38800.0
2009-09-14 15:40:00,58.11,58.22,58.1,58.22,51300.0,51.3185,51.4157,51.3097,51.4157,51300.0
2009-09-14 15:50:00,58.23,58.25,58.11,58.19,197400.0,51.4245,51.4422,51.3185,51.3892,197400.0
2009-09-15 09:30:00,58.6,58.83,58.16,58.44,134400.0,51.7513,51.9544,51.3627,51.61,134400.0
2009-09-15 09:40:00,58.39,58.39,57.88,58.13,51200.0,51.5658,51.5658,51.1154,51.3362,51200.0
2009-09-15 09:50:00,58.13,58.13,57.91,57.94,39100.0,51.3362,51.3362,51.1419,51.1684,39100.0
2009-09-15 10:00:00,57.94,57.99,57.81,57.88,47200.0,51.1684,51.2126,51.0536,51.1154,47200.0
2009-09-15 10:10:00,57.88,57.88,57.67,57.79,42100.0,51.1154,51.1154,50.93,51.0359,42100.0
2009-09-15 10:20:00,57.82,57.95,57.78,57.9,41200.0,51.0624,51.1772,51.0271,51.1331,41200.0
2009-09-15 10:30:00,57.9,57.99,57.85,57.86,30300.0,51.1331,51.2126,51.0889,51.0978,30300.0
2009-09-15 10:40:00,57.86,57.86,57.79,57.81,18900.0,51.0978,51.0978,51.0359,51.0536,18900.0
2009-09-15 10:50:00,57.81,57.9,57.73,57.9,25000.0,51.0536,51.1331,50.983,51.1331,25000.0
2009-09-15 11:00:00,57.9,57.96,57.76,57.76,29000.0,51.1331,51.1861,51.0095,51.0095,29000.0
2009-09-15 11:10:00,57.78,57.78,57.71,57.72,32000.0,51.0271,51.0271,50.9653,50.9741,32000.0
2009-09-15 11:20:00,57.7,57.78,57.68,57.69,18400.0,50.9565,51.0271,50.9388,50.9476,18400.0
2009-09-15 11:30:00,57.67,57.71,57.6,57.69,39700.0,50.93,50.9653,50.8682,50.9476,39700.0
2009-09-15 11:40:00,57.69,57.69,57.19,57.24,148000.0,50.9476,50.9476,50.5061,50.5502,148000.0
2009-09-15 11:50:00,57.22,57.57,57.2,57.49,85700.0,50.5326,50.8417,50.5149,50.771,85700.0
2009-09-15 12:00:00,57.48,57.52,57.45,57.49,56600.0,50.7622,50.7975,50.7357,50.771,56600.0
2009-09-15 12:10:00,57.5,57.77,57.49,57.75,33700.0,50.7798,51.0183,50.771,51.0006,33700.0
2009-09-15 12:20:00,57.75,57.82,57.53,57.82,79200.0,51.0006,51.0624,50.8063,51.0624,79200.0
2009-09-15 12:30:00,57.82,57.92,57.81,57.82,26100.0,51.0624,51.1508,51.0536,51.0624,26100.0
2009-09-15 12:40:00,57.81,57.87,57.8,57.87,18700.0,51.0536,51.1066,51.0448,51.1066,18700.0
2009-09-15 12:50:00,57.86,57.99,57.84,57.97,15300.0,51.0978,51.2126,51.0801,51.1949,15300.0
2009-09-15 13:00:00,57.95,57.97,57.89,57.89,12600.0,51.1772,51.1949,51.1243,51.1243,12600.0
2009-09-15 13:10:00,57.89,57.89,57.74,57.75,11500.0,51.1243,51.1243,50.9918,51.0006,11500.0
2009-09-15 13:20:00,57.74,57.86,57.71,57.77,26100.0,50.9918,51.0978,50.9653,51.0183,26100.0
2009-09-15 13:30:00,57.76,57.76,57.65,57.66,9800.0,51.0095,51.0095,50.9123,50.9211,9800.0
2009-09-15 13:40:00,57.66,57.73,57.61,57.73,10500.0,50.9211,50.983,50.877,50.983,10500.0
2009-09-15 13:50:00,57.72,57.77,57.72,57.74,12300.0,50.9741,51.0183,50.9741,50.9918,12300.0
2009-09-15 14:00:00,57.73,57.75,57.68,57.71,21300.0,50.983,51.0006,50.9388,50.9653,21300.0
2009-09-15 14:10:00,57.72,57.77,57.71,57.74,18700.0,50.9741,51.0183,50.9653,50.9918,18700.0
2009-09-15 14:20:00,57.74,57.86,57.73,57.82,20000.0,50.9918,51.0978,50.983,51.0624,20000.0
2009-09-15 14:30:00,57.83,57.84,57.65,57.65,11700.0,51.0713,51.0801,50.9123,50.9123,11700.0
2009-09-15 14:40:00,57.65,57.76,57.65,57.72,16400.0,50.9123,51.0095,50.9123,50.9741,16400.0
2009-09-15 14:50:00,57.72,57.73,57.69,57.72,14500.0,50.9741,50.983,50.9476,50.9741,14500.0
2009-09-15 15:00:00,57.72,57.73,57.69,57.69,10600.0,50.9741,50.983,50.9476,50.9476,10600.0
2009-09-15 15:10:00,57.7,57.75,57.69,57.74,13200.0,50.9565,51.0006,50.9476,50.9918,13200.0
2009-09-15 15:20:00,57.73,57.89,57.73,57.83,26800.0,50.983,51.1243,50.983,51.0713,26800.0
2009-09-15 15:30:00,57.83,57.85,57.75,57.77,28600.0,51.0713,51.0889,51.0006,51.0183,28600.0
2009-09-15 15:40:00,57.77,57.77,57.64,57.68,52800.0,51.0183,51.0183,50.9035,50.9388,52800.0
2009-09-15 15:50:00,57.69,57.76,57.65,57.69,83000.0,50.9476,51.0095,50.9123,50.9476,83000.0
2009-09-16 09:30:00,58.15,58.15,57.28,57.55,68300.0,51.3539,51.3539,50.5855,50.824,68300.0
2009-09-16 09:40:00,57.53,57.55,56.96,57.11,76900.0,50.8063,50.824,50.3029,50.4354,76900.0
2009-09-16 09:50:00,57.11,57.38,57.07,57.35,66700.0,50.4354,50.6739,50.4001,50.6474,66700.0
2009-09-16 10:00:00,57.36,57.43,57.3,57.43,65000.0,50.6562,50.718,50.6032,50.718,65000.0
2009-09-16 10:10:00,57.41,57.54,57.3,57.52,50000.0,50.7004,50.8152,50.6032,50.7975,50000.0
2009-09-16 10:20:00,57.56,57.65,57.47,57.52,28600.0,50.8328,50.9123,50.7533,50.7975,28600.0
2009-09-16 10:30:00,57.52,57.65,57.48,57.6,33300.0,50.7975,50.9123,50.7622,50.8682,33300.0
2009-09-16 10:40:00,57.6,57.76,57.6,57.7,42600.0,50.8682,51.0095,50.8682,50.9565,42600.0
2009-09-16 10:50:00,57.69,57.69,57.61,57.66,15700.0,50.9476,50.9476,50.877,50.9211,15700.0
2009-09-16 11:00:00,57.64,57.73,57.64,57.67,20700.0,50.9035,50.983,50.9035,50.93,20700.0
2009-09-16 11:10:00,57.68,57.8,57.66,57.79,42800.0,50.9388,51.0448,50.9211,51.0359,42800.0
2009-09-16 11:20:00,57.78,57.81,57.66,57.67,50200.0,51.0271,51.0536,50.9211,50.93,50200.0
2009-09-16 11:30:00,57.68,57.72,57.59,57.6,40500.0,50.9388,50.9741,50.8593,50.8682,40500.0
2009-09-16 11:40:00,57.6,57.64,57.53,57.57,27200.0,50.8682,50.9035,50.8063,50.8417,27200.0
2009-09-16 11:50:00,57.57,57.66,57.51,57.65,15300.0,50.8417,50.9211,50.7887,50.9123,15300.0
2009-09-16 12:00:00,57.65,57.71,57.63,57.68,26400.0,50.9123,50.9653,50.8946,50.9388,26400.0
2009-09-16 12:10:00,57.68,57.68,57.57,57.59,30400.0,50.9388,50.9388,50.8417,50.8593,30400.0
2009-09-16 12:20:00,57.6,57.61,57.56,57.59,20900.0,50.8682,50.877,50.8328,50.8593,20900.0
2009-09-16 12:30:00,57.6,57.62,57.52,57.57,43100.0,50.8682,50.8858,50.7975,50.8417,43100.0
2009-09-16 12:40:00,57.56,57.62,57.55,57.62,41900.0,50.8328,50.8858,50.824,50.8858,41900.0
2009-09-16 12:50:00,57.62,57.63,57.54,57.59,35300.0,50.8858,50.8946,50.8152,50.8593,35300.0
2009-09-16 13:00:00,57.57,57.58,57.53,57.55,28400.0,50.8417,50.8505,50.8063,50.824,28400.0
2009-09-16 13:10:00,57.55,57.56,57.53,57.55,32000.0,50.824,50.8328,50.8063,50.824,32000.0
2009-09-16 13:20:00,57.55,57.6,57.54,57.56,35100.0,50.824,50.8682,50.8152,50.8328,35100.0
2009-09-16 13:30:00,57.57,57.6,57.54,57.55,23300.0,50.8417,50.8682,50.8152,50.824,23300.0
2009-09-16 13:40:00,57.55,57.64,57.54,57.62,32200.0,50.824,50.9035,50.8152,50.8858,32200.0
2009-09-16 13:50:00,57.63,57.72,57.62,57.68,71800.0,50.8946,50.9741,50.8858,50.9388,71800.0
2009-09-16 14:00:00,57.7,57.77,57.69,57.77,30300.0,50.9565,51.0183,50.9476,51.0183,30300.0
2009-09-16 14:10:00,57.77,57.85,57.77,57.82,59200.0,51.0183,51.0889,51.0183,51.0624,59200.0
2009-09-16 14:20:00,57.82,57.83,57.69,57.73,51200.0,51.0624,51.0713,50.9476,50.983,51200.0
2009-09-16 14:30:00,57.7,57.74,57.68,57.72,34700.0,50.9565,50.9918,50.9388,50.9741,34700.0
2009-09-16 14:40:00,57.7,57.73,57.69,57.72,67300.0,50.9565,50.983,50.9476,50.9741,67300.0
2009-09-16 14:50:00,57.72,57.74,57.69,57.71,40400.0,50.9741,50.9918,50.9476,50.9653,40400.0
2009-09-16 15:00:00,57.71,57.75,57.69,57.73,75800.0,50.9653,51.0006,50.9476,50.983,75800.0
2009-09-16 15:10:00,57.71,57.74,57.69,57.74,58700.0,50.9653,50.9918,50.9476,50.9918,58700.0
2009-09-16 15:20:00,57.73,57.8,57.69,57.79,75800.0,50.983,51.0448,50.9476,51.0359,75800.0
2009-09-16 15:30:00,57.79,57.8,57.72,57.73,66800.0,51.0359,51.0448,50.9741,50.983,66800.0
2009-09-16 15:40:00,57.72,57.74,57.67,57.71,93000.0,50.9741,50.9918,50.93,50.9653,93000.0
2009-09-16 15:50:00,57.7,57.72,57.65,57.68,202200.0,50.9565,50.9741,50.9123,50.9388,202200.0
2009-09-17 09:30:00,57.68,57.84,57.51,57.7,51700.0,50.9388,51.0801,50.7887,50.9565,51700.0
2009-09-17 09:40:00,57.7,57.94,57.69,57.91,77400.0,50.9565,51.1684,50.9476,51.1419,77400.0
2009-09-17 09:50:00,57.92,58.03,57.86,58.01,68800.0,51.1508,51.2479,51.0978,51.2302,68800.0
2009-09-17 10:00:00,58.01,58.07,57.83,57.89,68200.0,51.2302,51.2832,51.0713,51.1243,68200.0
2009-09-17 10:10:00,57.87,58.12,57.87,58.1,147800.0,51.1066,51.3274,51.1066,51.3097,147800.0
2009-09-17 10:20:00,58.09,58.12,57.82,58.02,73600.0,51.3009,51.3274,51.0624,51.2391,73600.0
2009-09-17 10:30:00,58.01,58.04,57.92,57.94,89600.0,51.2302,51.2567,51.1508,51.1684,89600.0
2009-09-17 10:40:00,57.94,57.96,57.82,57.92,44000.0,51.1684,51.1861,51.0624,51.1508,44000.0
2009-09-17 10:50:00,57.92,57.95,57.91,57.93,27600.0,51.1508,51.1772,51.1419,51.1596,27600.0
2009-09-17 11:00:00,57.91,58.11,57.91,58.11,34400.0,51.1419,51.3185,51.1419,51.3185,34400.0
2009-09-17 11:10:00,58.11,58.25,58.0,58.11,47700.0,51.3185,51.4422,51.2214,51.3185,47700.0
2009-09-17 11:20:00,58.12,58.32,58.09,58.31,98600.0,51.3274,51.504,51.3009,51.4952,98600.0
2009-09-17 11:30:00,58.3,58.31,58.16,58.31,47400.0,51.4863,51.4952,51.3627,51.4952,47400.0
2009-09-17 11:40:00,58.3,58.37,58.22,58.32,34000.0,51.4863,51.5482,51.4157,51.504,34000.0
2009-09-17 11:50:00,58.29,58.39,58.26,58.35,28600.0,51.4775,51.5658,51.451,51.5305,28600.0
2009-09-17 12:00:00,58.34,58.34,58.23,58.26,62000.0,51.5217,51.5217,51.4245,51.451,62000.0
2009-09-17 12:10:00,58.25,58.3,58.17,58.23,34800.0,51.4422,51.4863,51.3715,51.4245,34800.0
2009-09-17 12:20:00,58.23,58.25,58.13,58.14,20300.0,51.4245,51.4422,51.3362,51.345,20300.0
2009-09-17 12:30:00,58.14,58.14,58.0,58.01,24000.0,51.345,51.345,51.2214,51.2302,24000.0
2009-09-17 12:40:00,58.01,58.03,57.88,57.89,21500.0,51.2302,51.2479,51.1154,51.1243,21500.0
2009-09-17 12:50:00,57.88,58.04,57.87,58.04,25100.0,51.1154,51.2567,51.1066,51.2567,25100.0
2009-09-17 13:00:00,58.02,58.04,57.89,58.04,44800.0,51.2391,51.2567,51.1243,51.2567,44800.0
2009-09-17 13:10:00,58.05,58.1,57.99,57.99,23100.0,51.2656,51.3097,51.2126,51.2126,23100.0
2009-09-17 13:20:00,57.99,58.05,57.91,58.05,22000.0,51.2126,51.2656,51.1419,51.2656,22000.0
2009-09-17 13:30:00,58.03,58.11,57.99,58.09,101000.0,51.2479,51.3185,51.2126,51.3009,101000.0
2009-09-17 13:40:00,58.11,58.16,58.04,58.14,30000.0,51.3185,51.3627,51.2567,51.345,30000.0
2009-09-17 13:50:00,58.14,58.25,58.14,58.21,23100.0,51.345,51.4422,51.345,51.4069,23100.0
2009-09-17 14:00:00,58.21,58.25,58.16,58.2,29800.0,51.4069,51.4422,51.3627,51.398,29800.0
2009-09-17 14:10:00,58.2,58.27,58.2,58.26,24200.0,51.398,51.4598,51.398,51.451,24200.0
2009-09-17 14:20:00,58.26,58.27,58.24,58.26,32300.0,51.451,51.4598,51.4334,51.451,32300.0
2009-09-17 14:30:00,58.26,58.29,58.24,58.28,29800.0,51.451,51.4775,51.4334,51.4687,29800.0
2009-09-17 14:40:00,58.27,58.32,58.26,58.29,51600.0,51.4598,51.504,51.451,51.4775,51600.0
2009-09-17 14:50:00,58.28,58.38,58.26,58.33,57300.0,51.4687,51.557,51.451,51.5128,57300.0
2009-09-17 15:00:00,58.35,58.35,58.21,58.24,56600.0,51.5305,51.5305,51.4069,51.4334,56600.0
2009-09-17 15:10:00,58.24,58.25,58.13,58.15,30800.0,51.4334,51.4422,51.3362,51.3539,30800.0
2009-09-17 15:20:00,58.16,58.23,58.12,58.15,46200.0,51.3627,51.4245,51.3274,51.3539,46200.0
2009-09-17 15:30:00,58.16,58.34,58.15,58.34,70100.0,51.3627,51.5217,51.3539,51.5217,70100.0
2009-09-17 15:40:00,58.34,58.35,58.14,58.16,120400.0,51.5217,51.5305,51.345,51.3627,120400.0
2009-09-17 15:50:00,58.15,58.21,58.09,58.18,210000.0,51.3539,51.4069,51.3009,51.3804,210000.0
2009-09-18 09:30:00,58.3,58.47,58.01,58.14,415700.0,51.4863,51.6365,51.2302,51.345,415700.0
2009-09-18 09:40:00,58.15,58.25,57.88,58.11,93000.0,51.3539,51.4422,51.1154,51.3185,93000.0
2009-09-18 09:50:00,58.11,58.12,57.85,57.86,77700.0,51.3185,51.3274,51.0889,51.0978,77700.0
2009-09-18 10:00:00,57.86,57.94,57.77,57.86,40000.0,51.0978,51.1684,51.0183,51.0978,40000.0
2009-09-18 10:10:00,57.86,57.87,57.69,57.7,39500.0,51.0978,51.1066,50.9476,50.9565,39500.0
2009-09-18 10:20:00,57.72,57.75,57.7,57.73,32500.0,50.9741,51.0006,50.9565,50.983,32500.0
2009-09-18 10:30:00,57.74,57.8,57.72,57.78,29700.0,50.9918,51.0448,50.9741,51.0271,29700.0
2009-09-18 10:40:00,57.78,57.94,57.77,57.94,34400.0,51.0271,51.1684,51.0183,51.1684,34400.0
2009-09-18 10:50:00,57.95,58.18,57.95,58.18,38800.0,51.1772,51.3804,51.1772,51.3804,38800.0
2009-09-18 11:00:00,58.17,58.23,58.17,58.22,33000.0,51.3715,51.4245,51.3715,51.4157,33000.0
2009-09-18 11:10:00,58.23,58.23,58.17,58.22,30800.0,51.4245,51.4245,51.3715,51.4157,30800.0
2009-09-18 11:20:00,58.22,58.28,58.19,58.24,35000.0,51.4157,51.4687,51.3892,51.4334,35000.0
2009-09-18 11:30:00,58.24,58.25,58.02,58.12,26700.0,51.4334,51.4422,51.2391,51.3274,26700.0
2009-09-18 11:40:00,58.12,58.26,58.09,58.24,20500.0,51.3274,51.451,51.3009,51.4334,20500.0
2009-09-18 11:50:00,58.25,58.28,58.15,58.15,12800.0,51.4422,51.4687,51.3539,51.3539,12800.0
2009-09-18 12:00:00,58.14,58.14,58.06,58.09,25700.0,51.345,51.345,51.2744,51.3009,25700.0
2009-09-18 12:10:00,58.08,58.14,58.08,58.1,24900.0,51.2921,51.345,51.2921,51.3097,24900.0
2009-09-18 12:20:00,58.11,58.15,58.08,58.13,17500.0,51.3185,51.3539,51.2921,51.3362,17500.0
2009-09-18 12:30:00,58.11,58.18,58.08,58.18,18500.0,51.3185,51.3804,51.2921,51.3804,18500.0
2009-09-18 12:40:00,58.2,58.24,58.15,58.16,13900.0,51.398,51.4334,51.3539,51.3627,13900.0
2009-09-18 12:50:00,58.15,58.34,58.15,58.34,10100.0,51.3539,51.5217,51.3539,51.5217,10100.0
2009-09-18 13:00:00,58.32,58.33,58.27,58.31,13900.0,51.504,51.5128,51.4598,51.4952,13900.0
2009-09-18 13:10:00,58.31,58.32,58.3,58.32,12100.0,51.4952,51.504,51.4863,51.504,12100.0
2009-09-18 13:20:00,58.31,58.38,58.31,58.38,23000.0,51.4952,51.557,51.4952,51.557,23000.0
2009-09-18 13:30:00,58.38,58.38,58.33,58.35,10200.0,51.557,51.557,51.5128,51.5305,10200.0
2009-09-18 13:40:00,58.35,58.47,58.34,58.47,11700.0,51.5305,51.6365,51.5217,51.6365,11700.0
2009-09-18 13:50:00,58.47,58.49,58.43,58.48,14800.0,51.6365,51.6541,51.6011,51.6453,14800.0
2009-09-18 14:00:00,58.47,58.48,58.37,58.37,15000.0,51.6365,51.6453,51.5482,51.5482,15000.0
2009-09-18 14:10:00,58.38,58.42,58.35,58.35,11800.0,51.557,51.5923,51.5305,51.5305,11800.0
2009-09-18 14:20:00,58.36,58.52,58.34,58.51,24700.0,51.5393,51.6806,51.5217,51.6718,24700.0
2009-09-18 14:30:00,58.51,58.52,58.42,58.43,28100.0,51.6718,51.6806,51.5923,51.6011,28100.0
2009-09-18 14:40:00,58.42,58.54,58.41,58.53,14600.0,51.5923,51.6983,51.5835,51.6895,14600.0
2009-09-18 14:50:00,58.54,58.56,58.47,58.47,26600.0,51.6983,51.716,51.6365,51.6365,26600.0
2009-09-18 15:00:00,58.48,58.48,58.37,58.39,26900.0,51.6453,51.6453,51.5482,51.5658,26900.0
2009-09-18 15:10:00,58.39,58.46,58.37,58.46,30800.0,51.5658,51.6276,51.5482,51.6276,30800.0
2009-09-18 15:20:00,58.46,58.59,58.45,58.49,101300.0,51.6276,51.7424,51.6188,51.6541,101300.0
2009-09-18 15:30:00,58.49,58.49,58.31,58.32,65500.0,51.6541,51.6541,51.4952,51.504,65500.0
2009-09-18 15:40:00,58.33,58.44,58.33,58.43,78500.0,51.5128,51.61,51.5128,51.6011,78500.0
2009-09-18 15:50:00,58.44,58.46,58.32,58.38,224100.0,51.61,51.6276,51.504,51.557,224100.0
2009-09-21 09:30:00,58.2,58.54,58.02,58.54,38200.0,51.398,51.6983,51.2391,51.6983,38200.0
2009-09-21 09:40:00,58.51,58.9,58.47,58.88,47200.0,51.6718,52.0162,51.6365,51.9986,47200.0
2009-09-21 09:50:00,58.85,58.99,58.77,58.89,43200.0,51.9721,52.0957,51.9014,52.0074,43200.0
2009-09-21 10:00:00,58.85,59.0,58.77,58.97,42500.0,51.9721,52.1045,51.9014,52.078,42500.0
2009-09-21 10:10:00,58.92,58.98,58.76,58.85,40800.0,52.0339,52.0869,51.8926,51.9721,40800.0
2009-09-21 10:20:00,58.87,58.97,58.84,58.96,21000.0,51.9897,52.078,51.9632,52.0692,21000.0
2009-09-21 10:30:00,58.94,58.96,58.83,58.94,27500.0,52.0515,52.0692,51.9544,52.0515,27500.0
2009-09-21 10:40:00,58.94,58.98,58.91,58.96,28000.0,52.0515,52.0869,52.025,52.0692,28000.0
2009-09-21 10:50:00,58.96,59.18,58.95,59.09,52700.0,52.0692,52.2635,52.0604,52.184,52700.0
2009-09-21 11:00:00,59.09,59.14,58.97,58.98,37300.0,52.184,52.2282,52.078,52.0869,37300.0
2009-09-21 11:10:00,58.97,58.97,58.84,58.85,28300.0,52.078,52.078,51.9632,51.9721,28300.0
2009-09-21 11:20:00,58.86,59.1,58.8,59.0,21600.0,51.9809,52.1928,51.9279,52.1045,21600.0
2009-09-21 11:30:00,59.0,59.18,59.0,59.11,35700.0,52.1045,52.2635,52.1045,52.2017,35700.0
2009-09-21 11:40:00,59.1,59.18,59.05,59.12,24000.0,52.1928,52.2635,52.1487,52.2105,24000.0
2009-09-21 11:50:00,59.12,59.18,59.11,59.17,16000.0,52.2105,52.2635,52.2017,52.2547,16000.0
2009-09-21 12:00:00,59.17,59.18,59.04,59.15,40800.0,52.2547,52.2635,52.1399,52.237,40800.0
2009-09-21 12:10:00,59.16,59.18,59.13,59.17,16800.0,52.2458,52.2635,52.2193,52.2547,16800.0
2009-09-21 12:20:00,59.16,59.17,59.06,59.13,40600.0,52.2458,52.2547,52.1575,52.2193,40600.0
2009-09-21 12:30:00,59.12,59.15,59.08,59.11,20200.0,52.2105,52.237,52.1752,52.2017,20200.0
2009-09-21 12:40:00,59.12,59.12,59.01,59.04,36600.0,52.2105,52.2105,52.1134,52.1399,36600.0
2009-09-21 12:50:00,59.04,59.18,59.03,59.18,38200.0,52.1399,52.2635,52.131,52.2635,38200.0
2009-09-21 13:00:00,59.18,59.35,59.17,59.3,56900.0,52.2635,52.4136,52.2547,52.3695,56900.0
2009-09-21 13:10:00,59.3,59.38,59.26,59.37,54500.0,52.3695,52.4401,52.3341,52.4313,54500.0
2009-09-21 13:20:00,59.38,59.5,59.37,59.49,62700.0,52.4401,52.5461,52.4313,52.5373,62700.0
2009-09-21 13:30:00,59.49,59.62,59.47,59.55,52700.0,52.5373,52.6521,52.5196,52.5902,52700.0
2009-09-21 13:40:00,59.56,59.58,59.47,59.47,29300.0,52.5991,52.6167,52.5196,52.5196,29300.0
2009-09-21 13:50:00,59.47,59.69,59.47,59.66,43300.0,52.5196,52.7139,52.5196,52.6874,43300.0
2009-09-21 14:00:00,59.65,59.66,59.43,59.43,29400.0,52.6786,52.6874,52.4843,52.4843,29400.0
2009-09-21 14:10:00,59.43,59.43,59.32,59.33,19900.0,52.4843,52.4843,52.3871,52.396,19900.0
2009-09-21 14:20:00,59.32,59.34,59.28,59.33,14700.0,52.3871,52.4048,52.3518,52.396,14700.0
2009-09-21 14:30:00,59.33,59.34,59.28,59.29,21000.0,52.396,52.4048,52.3518,52.3606,21000.0
2009-09-21 14:40:00,59.29,59.34,59.24,59.31,27800.0,52.3606,52.4048,52.3165,52.3783,27800.0
2009-09-21 14:50:00,59.32,59.34,59.29,59.3,16400.0,52.3871,52.4048,52.3606,52.3695,16400.0
2009-09-21 15:00:00,59.3,59.34,59.24,59.28,31100.0,52.3695,52.4048,52.3165,52.3518,31100.0
2009-09-21 15:10:00,59.28,59.41,59.23,59.41,34500.0,52.3518,52.4666,52.3076,52.4666,34500.0
2009-09-21 15:20:00,59.41,59.41,59.29,59.3,47100.0,52.4666,52.4666,52.3606,52.3695,47100.0
2009-09-21 15:30:00,59.31,59.31,59.1,59.11,54800.0,52.3783,52.3783,52.1928,52.2017,54800.0
2009-09-21 15:40:00,59.1,59.25,59.1,59.24,66000.0,52.1928,52.3253,52.1928,52.3165,66000.0
2009-09-21 15:50:00,59.23,59.36,59.16,59.3,106200.0,52.3076,52.4225,52.2458,52.3695,106200.0
2009-09-22 09:30:00,59.55,59.55,58.57,59.15,113700.0,52.5902,52.5902,51.7248,52.237,113700.0
2009-09-22 09:40:00,59.14,59.14,58.45,58.54,79500.0,52.2282,52.2282,51.6188,51.6983,79500.0
2009-09-22 09:50:00,58.57,58.57,58.26,58.42,43500.0,51.7248,51.7248,51.451,51.5923,43500.0
2009-09-22 10:00:00,58.38,58.46,58.28,58.34,37300.0,51.557,51.6276,51.4687,51.5217,37300.0
2009-09-22 10:10:00,58.34,58.52,58.34,58.51,27000.0,51.5217,51.6806,51.5217,51.6718,27000.0
2009-09-22 10:20:00,58.51,58.7,58.5,58.62,23900.0,51.6718,51.8396,51.663,51.7689,23900.0
2009-09-22 10:30:00,58.6,58.6,58.18,58.19,45500.0,51.7513,51.7513,51.3804,51.3892,45500.0
2009-09-22 10:40:00,58.21,58.29,58.12,58.18,30900.0,51.4069,51.4775,51.3274,51.3804,30900.0
2009-09-22 10:50:00,58.18,58.2,58.14,58.18,23500.0,51.3804,51.398,51.345,51.3804,23500.0
2009-09-22 11:00:00,58.19,58.29,58.19,58.25,26600.0,51.3892,51.4775,51.3892,51.4422,26600.0
2009-09-22 11:10:00,58.26,58.33,58.25,58.33,24000.0,51.451,51.5128,51.4422,51.5128,24000.0
2009-09-22 11:20:00,58.32,58.33,58.25,58.26,35700.0,51.504,51.5128,51.4422,51.451,35700.0
2009-09-22 11:30:00,58.25,58.27,58.24,58.25,31600.0,51.4422,51.4598,51.4334,51.4422,31600.0
2009-09-22 11:40:00,58.25,58.26,58.11,58.17,33700.0,51.4422,51.451,51.3185,51.3715,33700.0
2009-09-22 11:50:00,58.17,58.25,58.11,58.25,25800.0,51.3715,51.4422,51.3185,51.4422,25800.0
2009-09-22 12:00:00,58.24,58.43,58.24,58.29,46400.0,51.4334,51.6011,51.4334,51.4775,46400.0
2009-09-22 12:10:00,58.28,58.38,58.27,58.36,45100.0,51.4687,51.557,51.4598,51.5393,45100.0
2009-09-22 12:20:00,58.37,58.44,58.32,58.44,21200.0,51.5482,51.61,51.504,51.61,21200.0
2009-09-22 12:30:00,58.44,58.61,58.44,58.45,46000.0,51.61,51.7601,51.61,51.6188,46000.0
2009-09-22 12:40:00,58.45,58.45,58.31,58.34,26900.0,51.6188,51.6188,51.4952,51.5217,26900.0
2009-09-22 12:50:00,58.34,58.35,58.2,58.2,29000.0,51.5217,51.5305,51.398,51.398,29000.0
2009-09-22 13:00:00,58.2,58.43,58.2,58.42,17400.0,51.398,51.6011,51.398,51.5923,17400.0
2009-09-22 13:10:00,58.42,58.45,58.24,58.34,34000.0,51.5923,51.6188,51.4334,51.5217,34000.0
2009-09-22 13:20:00,58.32,58.4,58.31,58.4,16200.0,51.504,51.5747,51.4952,51.5747,16200.0
2009-09-22 13:30:00,58.4,58.44,58.34,58.39,29400.0,51.5747,51.61,51.5217,51.5658,29400.0
2009-09-22 13:40:00,58.39,58.39,58.31,58.36,12700.0,51.5658,51.5658,51.4952,51.5393,12700.0
2009-09-22 13:50:00,58.36,58.45,58.36,58.44,15200.0,51.5393,51.6188,51.5393,51.61,15200.0
2009-09-22 14:00:00,58.44,58.48,58.43,58.45,12300.0,51.61,51.6453,51.6011,51.6188,12300.0
2009-09-22 14:10:00,58.45,58.49,58.45,58.46,17500.0,51.6188,51.6541,51.6188,51.6276,17500.0
2009-09-22 14:20:00,58.46,58.49,58.43,58.49,19200.0,51.6276,51.6541,51.6011,51.6541,19200.0
2009-09-22 14:30:00,58.49,58.49,58.42,58.49,22700.0,51.6541,51.6541,51.5923,51.6541,22700.0
2009-09-22 14:40:00,58.48,58.49,58.48,58.48,13000.0,51.6453,51.6541,51.6453,51.6453,13000.0
2009-09-22 14:50:00,58.48,58.53,58.45,58.45,33900.0,51.6453,51.6895,51.6188,51.6188,33900.0
2009-09-22 15:00:00,58.45,58.51,58.41,58.5,22000.0,51.6188,51.6718,51.5835,51.663,22000.0
2009-09-22 15:10:00,58.5,58.53,58.46,58.5,37700.0,51.663,51.6895,51.6276,51.663,37700.0
2009-09-22 15:20:00,58.51,58.59,58.5,58.58,22700.0,51.6718,51.7424,51.663,51.7336,22700.0
2009-09-22 15:30:00,58.58,58.62,58.58,58.6,45700.0,51.7336,51.7689,51.7336,51.7513,45700.0
2009-09-22 15:40:00,58.6,58.67,58.56,58.6,110800.0,51.7513,51.8131,51.716,51.7513,110800.0
2009-09-22 15:50:00,58.6,58.61,58.39,58.41,244200.0,51.7513,51.7601,51.5658,51.5835,244200.0
2009-09-23 09:30:00,58.39,58.85,58.01,58.29,86600.0,51.5658,51.9721,51.2302,51.4775,86600.0
2009-09-23 09:40:00,58.28,58.34,58.07,58.34,43400.0,51.4687,51.5217,51.2832,51.5217,43400.0
2009-09-23 09:50:00,58.34,58.51,58.33,58.51,22500.0,51.5217,51.6718,51.5128,51.6718,22500.0
2009-09-23 10:00:00,58.51,58.62,58.3,58.38,29100.0,51.6718,51.7689,51.4863,51.557,29100.0
2009-09-23 10:10:00,58.37,58.74,58.37,58.72,18600.0,51.5482,51.8749,51.5482,51.8573,18600.0
2009-09-23 10:20:00,58.72,58.84,58.7,58.82,23400.0,51.8573,51.9632,51.8396,51.9456,23400.0
2009-09-23 10:30:00,58.82,58.95,58.62,58.62,32300.0,51.9456,52.0604,51.7689,51.7689,32300.0
2009-09-23 10:40:00,58.61,58.76,58.61,58.69,22700.0,51.7601,51.8926,51.7601,51.8308,22700.0
2009-09-23 10:50:00,58.68,58.7,58.63,58.67,12000.0,51.8219,51.8396,51.7778,51.8131,12000.0
2009-09-23 11:00:00,58.67,58.78,58.66,58.78,12100.0,51.8131,51.9102,51.8043,51.9102,12100.0
2009-09-23 11:10:00,58.78,58.78,58.74,58.78,9900.0,51.9102,51.9102,51.8749,51.9102,9900.0
2009-09-23 11:20:00,58.79,58.85,58.73,58.73,17600.0,51.9191,51.9721,51.8661,51.8661,17600.0
2009-09-23 11:30:00,58.73,58.75,58.71,58.72,8200.0,51.8661,51.8837,51.8484,51.8573,8200.0
2009-09-23 11:40:00,58.72,58.72,58.62,58.72,19400.0,51.8573,51.8573,51.7689,51.8573,19400.0
2009-09-23 11:50:00,58.71,58.81,58.71,58.81,9800.0,51.8484,51.9367,51.8484,51.9367,9800.0
2009-09-23 12:00:00,58.81,58.91,58.8,58.88,20100.0,51.9367,52.025,51.9279,51.9986,20100.0
2009-09-23 12:10:00,58.88,58.88,58.8,58.8,13400.0,51.9986,51.9986,51.9279,51.9279,13400.0
2009-09-23 12:20:00,58.8,58.8,58.69,58.69,16000.0,51.9279,51.9279,51.8308,51.8308,16000.0
2009-09-23 12:30:00,58.69,58.72,58.65,58.66,23000.0,51.8308,51.8573,51.7954,51.8043,23000.0
2009-09-23 12:40:00,58.65,58.69,58.6,58.61,14800.0,51.7954,51.8308,51.7513,51.7601,14800.0
2009-09-23 12:50:00,58.61,58.62,58.58,58.58,10100.0,51.7601,51.7689,51.7336,51.7336,10100.0
2009-09-23 13:00:00,58.58,58.59,58.57,58.57,5800.0,51.7336,51.7424,51.7248,51.7248,5800.0
2009-09-23 13:10:00,58.58,58.7,58.58,58.7,23300.0,51.7336,51.8396,51.7336,51.8396,23300.0
2009-09-23 13:20:00,58.7,58.7,58.56,58.58,17900.0,51.8396,51.8396,51.716,51.7336,17900.0
2009-09-23 13:30:00,58.58,58.59,58.53,58.59,11800.0,51.7336,51.7424,51.6895,51.7424,11800.0
2009-09-23 13:40:00,58.58,58.58,58.54,58.57,14100.0,51.7336,51.7336,51.6983,51.7248,14100.0
2009-09-23 13:50:00,58.57,58.57,58.55,58.55,12600.0,51.7248,51.7248,51.7071,51.7071,12600.0
2009-09-23 14:00:00,58.55,58.57,58.54,58.56,13900.0,51.7071,51.7248,51.6983,51.716,13900.0
2009-09-23 14:10:00,58.57,58.63,58.5,58.54,61700.0,51.7248,51.7778,51.663,51.6983,61700.0
2009-09-23 14:20:00,58.55,58.7,58.55,58.7,57700.0,51.7071,51.8396,51.7071,51.8396,57700.0
2009-09-23 14:30:00,58.7,58.84,58.68,58.71,36200.0,51.8396,51.9632,51.8219,51.8484,36200.0
2009-09-23 14:40:00,58.7,58.76,58.61,58.75,34100.0,51.8396,51.8926,51.7601,51.8837,34100.0
2009-09-23 14:50:00,58.75,58.8,58.48,58.55,35800.0,51.8837,51.9279,51.6453,51.7071,35800.0
2009-09-23 15:00:00,58.56,58.61,58.48,58.56,57800.0,51.716,51.7601,51.6453,51.716,57800.0
2009-09-23 15:10:00,58.56,58.57,58.41,58.53,46200.0,51.716,51.7248,51.5835,51.6895,46200.0
2009-09-23 15:20:00,58.51,58.54,58.38,58.43,26200.0,51.6718,51.6983,51.557,51.6011,26200.0
2009-09-23 15:30:00,58.42,58.46,58.3,58.45,66700.0,51.5923,51.6276,51.4863,51.6188,66700.0
2009-09-23 15:40:00,58.43,58.5,58.3,58.41,74800.0,51.6011,51.663,51.4863,51.5835,74800.0
2009-09-23 15:50:00,58.4,58.41,58.1,58.15,208300.0,51.5747,51.5835,51.3097,51.3539,208300.0
2009-09-24 09:30:00,58.18,58.6,58.16,58.39,44700.0,51.3804,51.7513,51.3627,51.5658,44700.0
2009-09-24 09:40:00,58.39,58.47,58.23,58.4,30500.0,51.5658,51.6365,51.4245,51.5747,30500.0
2009-09-24 09:50:00,58.39,58.5,58.24,58.27,32500.0,51.5658,51.663,51.4334,51.4598,32500.0
2009-09-24 10:00:00,58.24,58.28,57.83,57.88,131900.0,51.4334,51.4687,51.0713,51.1154,131900.0
2009-09-24 10:10:00,57.87,57.88,57.7,57.81,30100.0,51.1066,51.1154,50.9565,51.0536,30100.0
2009-09-24 10:20:00,57.81,57.9,57.68,57.72,35400.0,51.0536,51.1331,50.9388,50.9741,35400.0
2009-09-24 10:30:00,57.69,57.72,57.62,57.69,32700.0,50.9476,50.9741,50.8858,50.9476,32700.0
2009-09-24 10:40:00,57.65,57.73,57.57,57.67,27900.0,50.9123,50.983,50.8417,50.93,27900.0
2009-09-24 10:50:00,57.66,57.77,57.65,57.74,8600.0,50.9211,51.0183,50.9123,50.9918,8600.0
2009-09-24 11:00:00,57.74,57.9,57.71,57.79,29400.0,50.9918,51.1331,50.9653,51.0359,29400.0
2009-09-24 11:10:00,57.8,57.87,57.73,57.74,19300.0,51.0448,51.1066,50.983,50.9918,19300.0
2009-09-24 11:20:00,57.73,57.79,57.7,57.78,19700.0,50.983,51.0359,50.9565,51.0271,19700.0
2009-09-24 11:30:00,57.79,57.85,57.72,57.72,14500.0,51.0359,51.0889,50.9741,50.9741,14500.0
2009-09-24 11:40:00,57.71,57.71,57.64,57.67,21700.0,50.9653,50.9653,50.9035,50.93,21700.0
2009-09-24 11:50:00,57.66,57.77,57.66,57.77,11300.0,50.9211,51.0183,50.9211,51.0183,11300.0
2009-09-24 12:00:00,57.76,57.87,57.75,57.87,11900.0,51.0095,51.1066,51.0006,51.1066,11900.0
2009-09-24 12:10:00,57.87,57.96,57.86,57.95,13300.0,51.1066,51.1861,51.0978,51.1772,13300.0
2009-09-24 12:20:00,57.95,57.96,57.86,57.86,12900.0,51.1772,51.1861,51.0978,51.0978,12900.0
2009-09-24 12:30:00,57.85,57.86,57.8,57.86,16800.0,51.0889,51.0978,51.0448,51.0978,16800.0
2009-09-24 12:40:00,57.85,57.86,57.83,57.84,6700.0,51.0889,51.0978,51.0713,51.0801,6700.0
2009-09-24 12:50:00,57.83,57.9,57.81,57.85,25100.0,51.0713,51.1331,51.0536,51.0889,25100.0
2009-09-24 13:00:00,57.84,57.98,57.84,57.97,29000.0,51.0801,51.2037,51.0801,51.1949,29000.0
2009-09-24 13:10:00,57.95,58.0,57.91,57.93,23500.0,51.1772,51.2214,51.1419,51.1596,23500.0
2009-09-24 13:20:00,57.91,57.94,57.9,57.93,21000.0,51.1419,51.1684,51.1331,51.1596,21000.0
2009-09-24 13:30:00,57.93,57.97,57.89,57.92,17800.0,51.1596,51.1949,51.1243,51.1508,17800.0
2009-09-24 13:40:00,57.93,57.96,57.8,57.89,22300.0,51.1596,51.1861,51.0448,51.1243,22300.0
2009-09-24 13:50:00,57.88,57.99,57.87,57.98,13400.0,51.1154,51.2126,51.1066,51.2037,13400.0
2009-09-24 14:00:00,57.97,58.0,57.97,57.99,17800.0,51.1949,51.2214,51.1949,51.2126,17800.0
2009-09-24 14:10:00,57.99,58.08,57.98,58.08,29200.0,51.2126,51.2921,51.2037,51.2921,29200.0
2009-09-24 14:20:00,58.08,58.1,57.87,57.94,27000.0,51.2921,51.3097,51.1066,51.1684,27000.0
2009-09-24 14:30:00,57.95,58.06,57.94,58.03,9700.0,51.1772,51.2744,51.1684,51.2479,9700.0
2009-09-24 14:40:00,58.02,58.06,57.99,58.03,13400.0,51.2391,51.2744,51.2126,51.2479,13400.0
2009-09-24 14:50:00,58.03,58.12,58.02,58.12,13700.0,51.2479,51.3274,51.2391,51.3274,13700.0
2009-09-24 15:00:00,58.12,58.12,58.07,58.12,31000.0,51.3274,51.3274,51.2832,51.3274,31000.0
2009-09-24 15:10:00,58.12,58.16,58.09,58.14,49600.0,51.3274,51.3627,51.3009,51.345,49600.0
2009-09-24 15:20:00,58.13,58.15,58.08,58.13,55800.0,51.3362,51.3539,51.2921,51.3362,55800.0
2009-09-24 15:30:00,58.12,58.16,58.05,58.09,83400.0,51.3274,51.3627,51.2656,51.3009,83400.0
2009-09-24 15:40:00,58.08,58.3,58.05,58.13,109000.0,51.2921,51.4863,51.2656,51.3362,109000.0
2009-09-24 15:50:00,58.12,58.16,58.06,58.07,85300.0,51.3274,51.3627,51.2744,51.2832,85300.0
2009-09-25 09:30:00,58.02,58.22,57.58,58.21,43200.0,51.2391,51.4157,50.8505,51.4069,43200.0
2009-09-25 09:40:00,58.19,58.51,58.17,58.3,47800.0,51.3892,51.6718,51.3715,51.4863,47800.0
2009-09-25 09:50:00,58.3,58.3,57.76,57.76,59900.0,51.4863,51.4863,51.0095,51.0095,59900.0
2009-09-25 10:00:00,57.76,57.97,57.65,57.97,92200.0,51.0095,51.1949,50.9123,51.1949,92200.0
2009-09-25 10:10:00,57.97,57.98,57.8,57.9,53100.0,51.1949,51.2037,51.0448,51.1331,53100.0
2009-09-25 10:20:00,57.92,57.97,57.86,57.92,28400.0,51.1508,51.1949,51.0978,51.1508,28400.0
2009-09-25 10:30:00,57.92,57.99,57.73,57.75,21700.0,51.1508,51.2126,50.983,51.0006,21700.0
2009-09-25 10:40:00,57.74,57.91,57.7,57.9,34500.0,50.9918,51.1419,50.9565,51.1331,34500.0
2009-09-25 10:50:00,57.9,57.93,57.63,57.77,51000.0,51.1331,51.1596,50.8946,51.0183,51000.0
2009-09-25 11:00:00,57.78,57.8,57.63,57.68,65900.0,51.0271,51.0448,50.8946,50.9388,65900.0
2009-09-25 11:10:00,57.68,57.78,57.63,57.71,59300.0,50.9388,51.0271,50.8946,50.9653,59300.0
2009-09-25 11:20:00,57.72,57.72,57.65,57.66,37100.0,50.9741,50.9741,50.9123,50.9211,37100.0
2009-09-25 11:30:00,57.68,57.71,57.65,57.7,34100.0,50.9388,50.9653,50.9123,50.9565,34100.0
2009-09-25 11:40:00,57.69,57.76,57.65,57.73,46700.0,50.9476,51.0095,50.9123,50.983,46700.0
2009-09-25 11:50:00,57.73,57.75,57.65,57.73,38000.0,50.983,51.0006,50.9123,50.983,38000.0
2009-09-25 12:00:00,57.71,57.75,57.65,57.71,24200.0,50.9653,51.0006,50.9123,50.9653,24200.0
2009-09-25 12:10:00,57.72,57.73,57.65,57.66,42600.0,50.9741,50.983,50.9123,50.9211,42600.0
2009-09-25 12:20:00,57.66,57.83,57.64,57.8,99100.0,50.9211,51.0713,50.9035,51.0448,99100.0
2009-09-25 12:30:00,57.81,57.91,57.77,57.87,29300.0,51.0536,51.1419,51.0183,51.1066,29300.0
2009-09-25 12:40:00,57.87,57.87,57.74,57.75,17200.0,51.1066,51.1066,50.9918,51.0006,17200.0
2009-09-25 12:50:00,57.76,57.83,57.74,57.75,13700.0,51.0095,51.0713,50.9918,51.0006,13700.0
2009-09-25 13:00:00,57.77,57.77,57.7,57.74,14800.0,51.0183,51.0183,50.9565,50.9918,14800.0
2009-09-25 13:10:00,57.74,57.83,57.73,57.81,16400.0,50.9918,51.0713,50.983,51.0536,16400.0
2009-09-25 13:20:00,57.83,57.88,57.77,57.85,47600.0,51.0713,51.1154,51.0183,51.0889,47600.0
2009-09-25 13:30:00,57.85,57.88,57.81,57.87,21600.0,51.0889,51.1154,51.0536,51.1066,21600.0
2009-09-25 13:40:00,57.86,57.91,57.85,57.86,26600.0,51.0978,51.1419,51.0889,51.0978,26600.0
2009-09-25 13:50:00,57.85,57.95,57.84,57.95,18500.0,51.0889,51.1772,51.0801,51.1772,18500.0
2009-09-25 14:00:00,57.97,58.0,57.85,57.85,24000.0,51.1949,51.2214,51.0889,51.0889,24000.0
2009-09-25 14:10:00,57.87,57.92,57.83,57.87,24500.0,51.1066,51.1508,51.0713,51.1066,24500.0
2009-09-25 14:20:00,57.87,57.94,57.87,57.88,20100.0,51.1066,51.1684,51.1066,51.1154,20100.0
2009-09-25 14:30:00,57.87,58.02,57.83,58.01,48700.0,51.1066,51.2391,51.0713,51.2302,48700.0
2009-09-25 14:40:00,58.0,58.2,58.0,58.09,76400.0,51.2214,51.398,51.2214,51.3009,76400.0
2009-09-25 14:50:00,58.08,58.1,58.03,58.08,27800.0,51.2921,51.3097,51.2479,51.2921,27800.0
2009-09-25 15:00:00,58.08,58.1,58.04,58.05,26500.0,51.2921,51.3097,51.2567,51.2656,26500.0
2009-09-25 15:10:00,58.05,58.07,57.98,58.0,34000.0,51.2656,51.2832,51.2037,51.2214,34000.0
2009-09-25 15:20:00,58.01,58.01,57.94,57.99,37300.0,51.2302,51.2302,51.1684,51.2126,37300.0
2009-09-25 15:30:00,57.99,58.07,57.91,57.92,59700.0,51.2126,51.2832,51.1419,51.1508,59700.0
2009-09-25 15:40:00,57.92,58.03,57.89,58.02,159800.0,51.1508,51.2479,51.1243,51.2391,159800.0
2009-09-25 15:50:00,58.0,58.08,57.74,57.79,250700.0,51.2214,51.2921,50.9918,51.0359,250700.0
2009-09-28 09:30:00,58.06,58.24,57.8,58.19,94900.0,51.2744,51.4334,51.0448,51.3892,94900.0
2009-09-28 09:40:00,58.2,58.66,58.16,58.6,36700.0,51.398,51.8043,51.3627,51.7513,36700.0
2009-09-28 09:50:00,58.62,58.86,58.6,58.84,51200.0,51.7689,51.9809,51.7513,51.9632,51200.0
2009-09-28 10:00:00,58.85,59.2,58.84,59.17,71500.0,51.9721,52.2812,51.9632,52.2547,71500.0
2009-09-28 10:10:00,59.18,59.26,59.0,59.08,41100.0,52.2635,52.3341,52.1045,52.1752,41100.0
2009-09-28 10:20:00,59.08,59.18,59.07,59.16,34100.0,52.1752,52.2635,52.1663,52.2458,34100.0
2009-09-28 10:30:00,59.16,59.25,59.15,59.19,29200.0,52.2458,52.3253,52.237,52.2723,29200.0
2009-09-28 10:40:00,59.2,59.24,59.14,59.24,25900.0,52.2812,52.3165,52.2282,52.3165,25900.0
2009-09-28 10:50:00,59.24,59.29,59.2,59.23,32700.0,52.3165,52.3606,52.2812,52.3076,32700.0
2009-09-28 11:00:00,59.23,59.27,59.22,59.25,32800.0,52.3076,52.343,52.2988,52.3253,32800.0
2009-09-28 11:10:00,59.25,59.25,59.04,59.12,38300.0,52.3253,52.3253,52.1399,52.2105,38300.0
2009-09-28 11:20:00,59.14,59.38,59.13,59.37,33000.0,52.2282,52.4401,52.2193,52.4313,33000.0
2009-09-28 11:30:00,59.37,59.5,59.35,59.45,30200.0,52.4313,52.5461,52.4136,52.5019,30200.0
2009-09-28 11:40:00,59.46,59.5,59.39,59.47,21200.0,52.5108,52.5461,52.4489,52.5196,21200.0
2009-09-28 11:50:00,59.47,59.65,59.46,59.63,28100.0,52.5196,52.6786,52.5108,52.6609,28100.0
2009-09-28 12:00:00,59.65,59.73,59.6,59.6,30900.0,52.6786,52.7492,52.6344,52.6344,30900.0
2009-09-28 12:10:00,59.58,59.59,59.45,59.45,23500.0,52.6167,52.6256,52.5019,52.5019,23500.0
2009-09-28 12:20:00,59.43,59.46,59.41,59.46,23000.0,52.4843,52.5108,52.4666,52.5108,23000.0
2009-09-28 12:30:00,59.46,59.46,59.39,59.42,21100.0,52.5108,52.5108,52.4489,52.4754,21100.0
2009-09-28 12:40:00,59.43,59.55,59.42,59.52,27600.0,52.4843,52.5902,52.4754,52.5638,27600.0
2009-09-28 12:50:00,59.53,59.54,59.45,59.47,20000.0,52.5726,52.5814,52.5019,52.5196,20000.0
2009-09-28 13:00:00,59.47,59.5,59.38,59.4,22900.0,52.5196,52.5461,52.4401,52.4578,22900.0
2009-09-28 13:10:00,59.41,59.5,59.41,59.47,16200.0,52.4666,52.5461,52.4666,52.5196,16200.0
2009-09-28 13:20:00,59.48,59.48,59.4,59.42,22400.0,52.5284,52.5284,52.4578,52.4754,22400.0
2009-09-28 13:30:00,59.43,59.5,59.43,59.48,14300.0,52.4843,52.5461,52.4843,52.5284,14300.0
2009-09-28 13:40:00,59.48,59.55,59.48,59.55,18900.0,52.5284,52.5902,52.5284,52.5902,18900.0
2009-09-28 13:50:00,59.55,59.55,59.4,59.4,18100.0,52.5902,52.5902,52.4578,52.4578,18100.0
2009-09-28 14:00:00,59.42,59.45,59.4,59.41,52300.0,52.4754,52.5019,52.4578,52.4666,52300.0
2009-09-28 14:10:00,59.4,59.5,59.4,59.48,28400.0,52.4578,52.5461,52.4578,52.5284,28400.0
2009-09-28 14:20:00,59.48,59.53,59.45,59.47,18200.0,52.5284,52.5726,52.5019,52.5196,18200.0
2009-09-28 14:30:00,59.49,59.5,59.41,59.44,20500.0,52.5373,52.5461,52.4666,52.4931,20500.0
2009-09-28 14:40:00,59.45,59.52,59.44,59.5,20100.0,52.5019,52.5638,52.4931,52.5461,20100.0
2009-09-28 14:50:00,59.5,59.53,59.4,59.4,19400.0,52.5461,52.5726,52.4578,52.4578,19400.0
2009-09-28 15:00:00,59.4,59.4,59.31,59.36,37300.0,52.4578,52.4578,52.3783,52.4225,37300.0
2009-09-28 15:10:00,59.36,59.37,59.19,59.25,33400.0,52.4225,52.4313,52.2723,52.3253,33400.0
2009-09-28 15:20:00,59.25,59.28,59.22,59.23,34300.0,52.3253,52.3518,52.2988,52.3076,34300.0
2009-09-28 15:30:00,59.23,59.29,59.17,59.27,38300.0,52.3076,52.3606,52.2547,52.343,38300.0
2009-09-28 15:40:00,59.28,59.3,59.21,59.23,69800.0,52.3518,52.3695,52.29,52.3076,69800.0
2009-09-28 15:50:00,59.23,59.3,59.23,59.27,184200.0,52.3076,52.3695,52.3076,52.343,184200.0
2009-09-29 09:30:00,59.31,59.35,58.95,59.03,101800.0,52.3783,52.4136,52.0604,52.131,101800.0
2009-09-29 09:40:00,59.04,59.32,59.03,59.31,37500.0,52.1399,52.3871,52.131,52.3783,37500.0
2009-09-29 09:50:00,59.31,59.68,59.31,59.67,96000.0,52.3783,52.7051,52.3783,52.6962,96000.0
2009-09-29 10:00:00,59.67,59.67,59.19,59.3,64700.0,52.6962,52.6962,52.2723,52.3695,64700.0
2009-09-29 10:10:00,59.3,59.43,59.29,59.38,26100.0,52.3695,52.4843,52.3606,52.4401,26100.0
2009-09-29 10:20:00,59.38,59.4,59.26,59.36,26100.0,52.4401,52.4578,52.3341,52.4225,26100.0
2009-09-29 10:30:00,59.37,59.37,59.16,59.17,31400.0,52.4313,52.4313,52.2458,52.2547,31400.0
2009-09-29 10:40:00,59.17,59.25,59.0,59.07,68000.0,52.2547,52.3253,52.1045,52.1663,68000.0
2009-09-29 10:50:00,59.07,59.09,58.9,58.91,38200.0,52.1663,52.184,52.0162,52.025,38200.0
2009-09-29 11:00:00,58.94,58.96,58.78,58.88,27300.0,52.0515,52.0692,51.9102,51.9986,27300.0
2009-09-29 11:10:00,58.88,58.94,58.71,58.73,21900.0,51.9986,52.0515,51.8484,51.8661,21900.0
2009-09-29 11:20:00,58.71,58.73,58.61,58.62,57600.0,51.8484,51.8661,51.7601,51.7689,57600.0
2009-09-29 11:30:00,58.63,58.65,58.55,58.62,47700.0,51.7778,51.7954,51.7071,51.7689,47700.0
2009-09-29 11:40:00,58.61,58.7,58.58,58.68,21900.0,51.7601,51.8396,51.7336,51.8219,21900.0
2009-09-29 11:50:00,58.66,58.81,58.65,58.78,17900.0,51.8043,51.9367,51.7954,51.9102,17900.0
2009-09-29 12:00:00,58.81,58.91,58.8,58.9,29900.0,51.9367,52.025,51.9279,52.0162,29900.0
2009-09-29 12:10:00,58.89,58.89,58.84,58.88,26600.0,52.0074,52.0074,51.9632,51.9986,26600.0
2009-09-29 12:20:00,58.89,58.93,58.86,58.91,31800.0,52.0074,52.0427,51.9809,52.025,31800.0
2009-09-29 12:30:00,58.92,58.99,58.89,58.94,33600.0,52.0339,52.0957,52.0074,52.0515,33600.0
2009-09-29 12:40:00,58.94,59.05,58.93,59.0,16600.0,52.0515,52.1487,52.0427,52.1045,16600.0
2009-09-29 12:50:00,59.0,59.06,58.91,58.92,26900.0,52.1045,52.1575,52.025,52.0339,26900.0
2009-09-29 13:00:00,58.93,59.05,58.88,58.88,14200.0,52.0427,52.1487,51.9986,51.9986,14200.0
2009-09-29 13:10:00,58.91,58.96,58.87,58.87,13800.0,52.025,52.0692,51.9897,51.9897,13800.0
2009-09-29 13:20:00,58.87,58.93,58.85,58.88,13000.0,51.9897,52.0427,51.9721,51.9986,13000.0
2009-09-29 13:30:00,58.88,58.88,58.79,58.79,15100.0,51.9986,51.9986,51.9191,51.9191,15100.0
2009-09-29 13:40:00,58.78,58.79,58.74,58.77,12600.0,51.9102,51.9191,51.8749,51.9014,12600.0
2009-09-29 13:50:00,58.77,58.82,58.73,58.82,13100.0,51.9014,51.9456,51.8661,51.9456,13100.0
2009-09-29 14:00:00,58.84,58.86,58.7,58.72,18400.0,51.9632,51.9809,51.8396,51.8573,18400.0
2009-09-29 14:10:00,58.71,58.73,58.69,58.72,14600.0,51.8484,51.8661,51.8308,51.8573,14600.0
2009-09-29 14:20:00,58.71,58.77,58.65,58.74,17700.0,51.8484,51.9014,51.7954,51.8749,17700.0
2009-09-29 14:30:00,58.74,58.76,58.71,58.73,25500.0,51.8749,51.8926,51.8484,51.8661,25500.0
2009-09-29 14:40:00,58.72,58.76,58.72,58.75,17600.0,51.8573,51.8926,51.8573,51.8837,17600.0
2009-09-29 14:50:00,58.74,58.88,58.73,58.88,33200.0,51.8749,51.9986,51.8661,51.9986,33200.0
2009-09-29 15:00:00,58.88,59.0,58.87,58.99,51300.0,51.9986,52.1045,51.9897,52.0957,51300.0
2009-09-29 15:10:00,59.01,59.01,58.83,58.84,30300.0,52.1134,52.1134,51.9544,51.9632,30300.0
2009-09-29 15:20:00,58.83,58.91,58.76,58.76,39000.0,51.9544,52.025,51.8926,51.8926,39000.0
2009-09-29 15:30:00,58.76,58.85,58.73,58.79,75200.0,51.8926,51.9721,51.8661,51.9191,75200.0
2009-09-29 15:40:00,58.79,58.91,58.67,58.68,129600.0,51.9191,52.025,51.8131,51.8219,129600.0
2009-09-29 15:50:00,58.68,58.82,58.65,58.78,214600.0,51.8219,51.9456,51.7954,51.9102,214600.0
2009-09-30 09:30:00,59.16,59.4,58.93,59.35,84600.0,52.2458,52.4578,52.0427,52.4136,84600.0
2009-09-30 09:40:00,59.34,59.37,58.75,58.85,76800.0,52.4048,52.4313,51.8837,51.9721,76800.0
2009-09-30 09:50:00,58.86,59.06,58.78,59.02,77100.0,51.9809,52.1575,51.9102,52.1222,77100.0
2009-09-30 10:00:00,59.01,59.04,58.97,59.02,96100.0,52.1134,52.1399,52.078,52.1222,96100.0
2009-09-30 10:10:00,59.02,59.1,58.99,59.09,124600.0,52.1222,52.1928,52.0957,52.184,124600.0
2009-09-30 10:20:00,59.1,59.1,59.02,59.03,40100.0,52.1928,52.1928,52.1222,52.131,40100.0
2009-09-30 10:30:00,59.02,59.07,58.97,59.0,61500.0,52.1222,52.1663,52.078,52.1045,61500.0
2009-09-30 10:40:00,59.01,59.03,58.98,59.0,54300.0,52.1134,52.131,52.0869,52.1045,54300.0
2009-09-30 10:50:00,59.0,59.09,58.99,59.08,35400.0,52.1045,52.184,52.0957,52.1752,35400.0
2009-09-30 11:00:00,59.08,59.15,59.06,59.09,42000.0,52.1752,52.237,52.1575,52.184,42000.0
2009-09-30 11:10:00,59.11,59.11,59.07,59.08,25500.0,52.2017,52.2017,52.1663,52.1752,25500.0
2009-09-30 11:20:00,59.08,59.11,59.07,59.08,48200.0,52.1752,52.2017,52.1663,52.1752,48200.0
2009-09-30 11:30:00,59.08,59.28,59.08,59.16,24200.0,52.1752,52.3518,52.1752,52.2458,24200.0
2009-09-30 11:40:00,59.14,59.16,59.07,59.09,21700.0,52.2282,52.2458,52.1663,52.184,21700.0
2009-09-30 11:50:00,59.11,59.14,59.07,59.1,17700.0,52.2017,52.2282,52.1663,52.1928,17700.0
2009-09-30 12:00:00,59.09,59.12,59.05,59.1,39400.0,52.184,52.2105,52.1487,52.1928,39400.0
2009-09-30 12:10:00,59.1,59.23,59.07,59.12,29700.0,52.1928,52.3076,52.1663,52.2105,29700.0
2009-09-30 12:20:00,59.11,59.16,59.07,59.13,26800.0,52.2017,52.2458,52.1663,52.2193,26800.0
2009-09-30 12:30:00,59.14,59.32,59.14,59.29,20400.0,52.2282,52.3871,52.2282,52.3606,20400.0
2009-09-30 12:40:00,59.28,59.49,59.28,59.46,19800.0,52.3518,52.5373,52.3518,52.5108,19800.0
2009-09-30 12:50:00,59.46,59.6,59.44,59.55,54600.0,52.5108,52.6344,52.4931,52.5902,54600.0
2009-09-30 13:00:00,59.55,59.69,59.55,59.59,46800.0,52.5902,52.7139,52.5902,52.6256,46800.0
2009-09-30 13:10:00,59.59,59.67,59.57,59.66,26700.0,52.6256,52.6962,52.6079,52.6874,26700.0
2009-09-30 13:20:00,59.66,59.67,59.58,59.64,23400.0,52.6874,52.6962,52.6167,52.6697,23400.0
2009-09-30 13:30:00,59.63,59.73,59.57,59.73,39000.0,52.6609,52.7492,52.6079,52.7492,39000.0
2009-09-30 13:40:00,59.71,59.73,59.63,59.71,21100.0,52.7315,52.7492,52.6609,52.7315,21100.0
2009-09-30 13:50:00,59.72,59.75,59.68,59.74,29900.0,52.7404,52.7669,52.7051,52.758,29900.0
2009-09-30 14:00:00,59.73,59.75,59.7,59.74,33200.0,52.7492,52.7669,52.7227,52.758,33200.0
2009-09-30 14:10:00,59.74,59.85,59.69,59.8,58600.0,52.758,52.8552,52.7139,52.811,58600.0
2009-09-30 14:20:00,59.8,59.83,59.76,59.79,41300.0,52.811,52.8375,52.7757,52.8022,41300.0
2009-09-30 14:30:00,59.79,59.87,59.74,59.87,48100.0,52.8022,52.8728,52.758,52.8728,48100.0
2009-09-30 14:40:00,59.87,59.94,59.86,59.91,59500.0,52.8728,52.9347,52.864,52.9082,59500.0
2009-09-30 14:50:00,59.91,59.95,59.71,59.72,116900.0,52.9082,52.9435,52.7315,52.7404,116900.0
2009-09-30 15:00:00,59.71,59.71,59.36,59.42,98500.0,52.7315,52.7315,52.4225,52.4754,98500.0
2009-09-30 15:10:00,59.43,59.43,59.21,59.3,66900.0,52.4843,52.4843,52.29,52.3695,66900.0
2009-09-30 15:20:00,59.29,59.4,59.27,59.3,49800.0,52.3606,52.4578,52.343,52.3695,49800.0
2009-09-30 15:30:00,59.31,59.51,59.29,59.38,88000.0,52.3783,52.5549,52.3606,52.4401,88000.0
2009-09-30 15:40:00,59.37,59.38,59.25,59.37,268300.0,52.4313,52.4401,52.3253,52.4313,268300.0
2009-09-30 15:50:00,59.37,59.67,59.36,59.49,292500.0,52.4313,52.6962,52.4225,52.5373,292500.0
2009-10-01 09:30:00,59.61,59.86,59.2,59.33,104300.0,52.6432,52.864,52.2812,52.396,104300.0
2009-10-01 09:40:00,59.3,59.47,59.27,59.42,32800.0,52.3695,52.5196,52.343,52.4754,32800.0
2009-10-01 09:50:00,59.42,59.45,59.22,59.25,42400.0,52.4754,52.5019,52.2988,52.3253,42400.0
2009-10-01 10:00:00,59.25,59.26,58.84,58.84,104700.0,52.3253,52.3341,51.9632,51.9632,104700.0
2009-10-01 10:10:00,58.83,59.07,58.82,58.99,49000.0,51.9544,52.1663,51.9456,52.0957,49000.0
2009-10-01 10:20:00,59.02,59.11,58.82,58.86,34400.0,52.1222,52.2017,51.9456,51.9809,34400.0
2009-10-01 10:30:00,58.85,59.05,58.76,58.97,36200.0,51.9721,52.1487,51.8926,52.078,36200.0
2009-10-01 10:40:00,58.98,59.15,58.89,58.99,28800.0,52.0869,52.237,52.0074,52.0957,28800.0
2009-10-01 10:50:00,59.0,59.17,58.94,59.07,28900.0,52.1045,52.2547,52.0515,52.1663,28900.0
2009-10-01 11:00:00,59.07,59.07,58.8,58.83,39600.0,52.1663,52.1663,51.9279,51.9544,39600.0
2009-10-01 11:10:00,58.84,58.92,58.81,58.88,26500.0,51.9632,52.0339,51.9367,51.9986,26500.0
2009-10-01 11:20:00,58.87,58.91,58.82,58.83,41600.0,51.9897,52.025,51.9456,51.9544,41600.0
2009-10-01 11:30:00,58.83,58.97,58.83,58.89,47200.0,51.9544,52.078,51.9544,52.0074,47200.0
2009-10-01 11:40:00,58.9,58.94,58.85,58.87,17900.0,52.0162,52.0515,51.9721,51.9897,17900.0
2009-10-01 11:50:00,58.87,59.0,58.86,58.98,50900.0,51.9897,52.1045,51.9809,52.0869,50900.0
2009-10-01 12:00:00,58.98,59.02,58.94,58.99,29900.0,52.0869,52.1222,52.0515,52.0957,29900.0
2009-10-01 12:10:00,59.0,59.18,58.99,59.1,49500.0,52.1045,52.2635,52.0957,52.1928,49500.0
2009-10-01 12:20:00,59.09,59.11,58.91,58.91,33200.0,52.184,52.2017,52.025,52.025,33200.0
2009-10-01 12:30:00,58.92,58.96,58.91,58.94,16500.0,52.0339,52.0692,52.025,52.0515,16500.0
2009-10-01 12:40:00,58.95,58.98,58.94,58.95,23500.0,52.0604,52.0869,52.0515,52.0604,23500.0
2009-10-01 12:50:00,58.95,58.96,58.81,58.83,19000.0,52.0604,52.0692,51.9367,51.9544,19000.0
2009-10-01 13:00:00,58.81,58.91,58.74,58.75,27600.0,51.9367,52.025,51.8749,51.8837,27600.0
2009-10-01 13:10:00,58.74,58.74,58.58,58.59,17600.0,51.8749,51.8749,51.7336,51.7424,17600.0
2009-10-01 13:20:00,58.58,58.67,58.54,58.67,21000.0,51.7336,51.8131,51.6983,51.8131,21000.0
2009-10-01 13:30:00,58.67,58.78,58.63,58.76,38700.0,51.8131,51.9102,51.7778,51.8926,38700.0
2009-10-01 13:40:00,58.75,58.9,58.75,58.89,57400.0,51.8837,52.0162,51.8837,52.0074,57400.0
2009-10-01 13:50:00,58.88,58.88,58.71,58.85,23700.0,51.9986,51.9986,51.8484,51.9721,23700.0
2009-10-01 14:00:00,58.85,59.03,58.82,59.01,42400.0,51.9721,52.131,51.9456,52.1134,42400.0
2009-10-01 14:10:00,59.01,59.02,58.91,58.97,23200.0,52.1134,52.1222,52.025,52.078,23200.0
2009-10-01 14:20:00,58.96,59.04,58.93,59.02,34000.0,52.0692,52.1399,52.0427,52.1222,34000.0
2009-10-01 14:30:00,59.02,59.03,58.9,58.95,28800.0,52.1222,52.131,52.0162,52.0604,28800.0
2009-10-01 14:40:00,58.93,59.0,58.9,58.99,31200.0,52.0427,52.1045,52.0162,52.0957,31200.0
2009-10-01 14:50:00,58.99,59.15,58.98,59.09,140300.0,52.0957,52.237,52.0869,52.184,140300.0
2009-10-01 15:00:00,59.09,59.11,58.79,58.81,69200.0,52.184,52.2017,51.9191,51.9367,69200.0
2009-10-01 15:10:00,58.8,58.87,58.77,58.8,28100.0,51.9279,51.9897,51.9014,51.9279,28100.0
2009-10-01 15:20:00,58.8,58.86,58.72,58.75,43400.0,51.9279,51.9809,51.8573,51.8837,43400.0
2009-10-01 15:30:00,58.74,59.0,58.64,58.64,106700.0,51.8749,52.1045,51.7866,51.7866,106700.0
2009-10-01 15:40:00,58.64,58.74,58.6,58.67,85900.0,51.7866,51.8749,51.7513,51.8131,85900.0
2009-10-01 15:50:00,58.66,58.66,58.32,58.37,197500.0,51.8043,51.8043,51.504,51.5482,197500.0
2009-10-02 09:30:00,58.02,58.5,58.02,58.06,37500.0,51.2391,51.663,51.2391,51.2744,37500.0
2009-10-02 09:40:00,58.09,58.12,57.75,57.92,48300.0,51.3009,51.3274,51.0006,51.1508,48300.0
2009-10-02 09:50:00,57.92,58.27,57.9,58.25,53800.0,51.1508,51.4598,51.1331,51.4422,53800.0
2009-10-02 10:00:00,58.25,58.46,58.07,58.08,52000.0,51.4422,51.6276,51.2832,51.2921,52000.0
2009-10-02 10:10:00,58.07,58.09,57.81,57.87,41200.0,51.2832,51.3009,51.0536,51.1066,41200.0
2009-10-02 10:20:00,57.9,57.98,57.82,57.91,32400.0,51.1331,51.2037,51.0624,51.1419,32400.0
2009-10-02 10:30:00,57.91,57.95,57.78,57.87,64500.0,51.1419,51.1772,51.0271,51.1066,64500.0
2009-10-02 10:40:00,57.86,57.9,57.76,57.84,46700.0,51.0978,51.1331,51.0095,51.0801,46700.0
2009-10-02 10:50:00,57.84,57.92,57.75,57.75,34700.0,51.0801,51.1508,51.0006,51.0006,34700.0
2009-10-02 11:00:00,57.75,57.85,57.66,57.66,36800.0,51.0006,51.0889,50.9211,50.9211,36800.0
2009-10-02 11:10:00,57.68,57.79,57.68,57.73,24000.0,50.9388,51.0359,50.9388,50.983,24000.0
2009-10-02 11:20:00,57.73,57.74,57.62,57.62,46300.0,50.983,50.9918,50.8858,50.8858,46300.0
2009-10-02 11:30:00,57.65,57.72,57.65,57.67,25900.0,50.9123,50.9741,50.9123,50.93,25900.0
2009-10-02 11:40:00,57.67,57.67,57.55,57.6,19400.0,50.93,50.93,50.824,50.8682,19400.0
2009-10-02 11:50:00,57.63,57.72,57.6,57.62,14100.0,50.8946,50.9741,50.8682,50.8858,14100.0
2009-10-02 12:00:00,57.61,57.63,57.57,57.57,32700.0,50.877,50.8946,50.8417,50.8417,32700.0
2009-10-02 12:10:00,57.56,57.63,57.53,57.63,21400.0,50.8328,50.8946,50.8063,50.8946,21400.0
2009-10-02 12:20:00,57.63,57.72,57.59,57.7,19200.0,50.8946,50.9741,50.8593,50.9565,19200.0
2009-10-02 12:30:00,57.7,57.75,57.68,57.68,17100.0,50.9565,51.0006,50.9388,50.9388,17100.0
2009-10-02 12:40:00,57.68,57.78,57.68,57.76,12900.0,50.9388,51.0271,50.9388,51.0095,12900.0
2009-10-02 12:50:00,57.77,57.94,57.76,57.93,24000.0,51.0183,51.1684,51.0095,51.1596,24000.0
2009-10-02 13:00:00,57.91,57.98,57.89,57.92,18600.0,51.1419,51.2037,51.1243,51.1508,18600.0
2009-10-02 13:10:00,57.92,58.04,57.91,57.97,23900.0,51.1508,51.2567,51.1419,51.1949,23900.0
2009-10-02 13:20:00,57.95,57.97,57.92,57.95,19000.0,51.1772,51.1949,51.1508,51.1772,19000.0
2009-10-02 13:30:00,57.96,57.99,57.84,57.94,21700.0,51.1861,51.2126,51.0801,51.1684,21700.0
2009-10-02 13:40:00,57.93,57.96,57.87,57.93,17100.0,51.1596,51.1861,51.1066,51.1596,17100.0
2009-10-02 13:50:00,57.93,57.93,57.77,57.77,16600.0,51.1596,51.1596,51.0183,51.0183,16600.0
2009-10-02 14:00:00,57.76,57.8,57.72,57.75,22600.0,51.0095,51.0448,50.9741,51.0006,22600.0
2009-10-02 14:10:00,57.75,57.77,57.69,57.7,19200.0,51.0006,51.0183,50.9476,50.9565,19200.0
2009-10-02 14:20:00,57.7,57.71,57.62,57.64,24400.0,50.9565,50.9653,50.8858,50.9035,24400.0
2009-10-02 14:30:00,57.65,57.77,57.61,57.74,29600.0,50.9123,51.0183,50.877,50.9918,29600.0
2009-10-02 14:40:00,57.74,57.74,57.68,57.7,26800.0,50.9918,50.9918,50.9388,50.9565,26800.0
2009-10-02 14:50:00,57.71,57.77,57.69,57.75,42900.0,50.9653,51.0183,50.9476,51.0006,42900.0
2009-10-02 15:00:00,57.75,57.77,57.69,57.75,69500.0,51.0006,51.0183,50.9476,51.0006,69500.0
2009-10-02 15:10:00,57.74,57.77,57.64,57.68,60200.0,50.9918,51.0183,50.9035,50.9388,60200.0
2009-10-02 15:20:00,57.68,57.73,57.65,57.65,28700.0,50.9388,50.983,50.9123,50.9123,28700.0
2009-10-02 15:30:00,57.66,57.79,57.66,57.71,63700.0,50.9211,51.0359,50.9211,50.9653,63700.0
2009-10-02 15:40:00,57.71,57.81,57.71,57.78,79800.0,50.9653,51.0536,50.9653,51.0271,79800.0
2009-10-02 15:50:00,57.78,57.79,57.62,57.71,177600.0,51.0271,51.0359,50.8858,50.9653,177600.0
2009-10-05 09:30:00,57.86,57.86,57.35,57.38,47800.0,51.0978,51.0978,50.6474,50.6739,47800.0
2009-10-05 09:40:00,57.38,57.83,57.34,57.6,36400.0,50.6739,51.0713,50.6385,50.8682,36400.0
2009-10-05 09:50:00,57.6,57.8,57.59,57.76,23900.0,50.8682,51.0448,50.8593,51.0095,23900.0
2009-10-05 10:00:00,57.78,57.83,57.46,57.49,44700.0,51.0271,51.0713,50.7445,50.771,44700.0
2009-10-05 10:10:00,57.51,57.65,57.49,57.61,28900.0,50.7887,50.9123,50.771,50.877,28900.0
2009-10-05 10:20:00,57.61,57.75,57.57,57.68,27200.0,50.877,51.0006,50.8417,50.9388,27200.0
2009-10-05 10:30:00,57.67,57.77,57.63,57.7,26800.0,50.93,51.0183,50.8946,50.9565,26800.0
2009-10-05 10:40:00,57.7,57.77,57.64,57.72,38900.0,50.9565,51.0183,50.9035,50.9741,38900.0
2009-10-05 10:50:00,57.74,57.81,57.65,57.73,54200.0,50.9918,51.0536,50.9123,50.983,54200.0
2009-10-05 11:00:00,57.76,57.77,57.62,57.63,24500.0,51.0095,51.0183,50.8858,50.8946,24500.0
2009-10-05 11:10:00,57.65,57.72,57.59,57.7,11000.0,50.9123,50.9741,50.8593,50.9565,11000.0
2009-10-05 11:20:00,57.72,57.73,57.64,57.66,17300.0,50.9741,50.983,50.9035,50.9211,17300.0
2009-10-05 11:30:00,57.66,57.73,57.57,57.59,13400.0,50.9211,50.983,50.8417,50.8593,13400.0
2009-10-05 11:40:00,57.58,57.65,57.57,57.59,16000.0,50.8505,50.9123,50.8417,50.8593,16000.0
2009-10-05 11:50:00,57.59,57.63,57.55,57.57,16900.0,50.8593,50.8946,50.824,50.8417,16900.0
2009-10-05 12:00:00,57.6,57.64,57.56,57.59,13200.0,50.8682,50.9035,50.8328,50.8593,13200.0
2009-10-05 12:10:00,57.59,57.68,57.58,57.64,24500.0,50.8593,50.9388,50.8505,50.9035,24500.0
2009-10-05 12:20:00,57.62,57.62,57.53,57.54,21200.0,50.8858,50.8858,50.8063,50.8152,21200.0
2009-10-05 12:30:00,57.53,57.62,57.53,57.58,13700.0,50.8063,50.8858,50.8063,50.8505,13700.0
2009-10-05 12:40:00,57.58,57.67,57.56,57.67,18000.0,50.8505,50.93,50.8328,50.93,18000.0
2009-10-05 12:50:00,57.66,57.67,57.58,57.63,16900.0,50.9211,50.93,50.8505,50.8946,16900.0
2009-10-05 13:00:00,57.62,57.62,57.53,57.53,22600.0,50.8858,50.8858,50.8063,50.8063,22600.0
2009-10-05 13:10:00,57.54,57.57,57.46,57.47,47300.0,50.8152,50.8417,50.7445,50.7533,47300.0
2009-10-05 13:20:00,57.48,57.48,57.42,57.48,24700.0,50.7622,50.7622,50.7092,50.7622,24700.0
2009-10-05 13:30:00,57.48,57.51,57.46,57.49,48600.0,50.7622,50.7887,50.7445,50.771,48600.0
2009-10-05 13:40:00,57.47,57.53,57.42,57.43,49800.0,50.7533,50.8063,50.7092,50.718,49800.0
2009-10-05 13:50:00,57.43,57.5,57.38,57.39,56300.0,50.718,50.7798,50.6739,50.6827,56300.0
2009-10-05 14:00:00,57.39,57.56,57.39,57.52,62300.0,50.6827,50.8328,50.6827,50.7975,62300.0
2009-10-05 14:10:00,57.51,57.55,57.45,57.49,36700.0,50.7887,50.824,50.7357,50.771,36700.0
2009-10-05 14:20:00,57.49,57.57,57.48,57.57,20400.0,50.771,50.8417,50.7622,50.8417,20400.0
2009-10-05 14:30:00,57.57,57.72,57.57,57.65,39100.0,50.8417,50.9741,50.8417,50.9123,39100.0
2009-10-05 14:40:00,57.65,57.69,57.63,57.64,38100.0,50.9123,50.9476,50.8946,50.9035,38100.0
2009-10-05 14:50:00,57.64,57.7,57.6,57.65,38400.0,50.9035,50.9565,50.8682,50.9123,38400.0
2009-10-05 15:00:00,57.64,57.75,57.63,57.68,67400.0,50.9035,51.0006,50.8946,50.9388,67400.0
2009-10-05 15:10:00,57.68,57.74,57.65,57.68,48300.0,50.9388,50.9918,50.9123,50.9388,48300.0
2009-10-05 15:20:00,57.68,57.69,57.6,57.62,53200.0,50.9388,50.9476,50.8682,50.8858,53200.0
2009-10-05 15:30:00,57.63,57.64,57.53,57.63,84800.0,50.8946,50.9035,50.8063,50.8946,84800.0
2009-10-05 15:40:00,57.63,57.63,57.47,57.58,102900.0,50.8946,50.8946,50.7533,50.8505,102900.0
2009-10-05 15:50:00,57.57,57.59,57.46,57.51,132700.0,50.8417,50.8593,50.7445,50.7887,132700.0
2009-10-06 09:30:00,57.96,57.96,57.44,57.5,44800.0,51.1861,51.1861,50.7268,50.7798,44800.0
2009-10-06 09:40:00,57.48,57.91,57.48,57.85,53800.0,50.7622,51.1419,50.7622,51.0889,53800.0
2009-10-06 09:50:00,57.84,58.14,57.83,58.12,42200.0,51.0801,51.345,51.0713,51.3274,42200.0
2009-10-06 10:00:00,58.12,58.25,58.06,58.13,27100.0,51.3274,51.4422,51.2744,51.3362,27100.0
2009-10-06 10:10:00,58.14,58.17,58.02,58.06,24000.0,51.345,51.3715,51.2391,51.2744,24000.0
2009-10-06 10:20:00,58.1,58.18,58.03,58.16,66700.0,51.3097,51.3804,51.2479,51.3627,66700.0
2009-10-06 10:30:00,58.16,58.39,58.14,58.38,49400.0,51.3627,51.5658,51.345,51.557,49400.0
2009-10-06 10:40:00,58.39,58.4,58.36,58.36,18600.0,51.5658,51.5747,51.5393,51.5393,18600.0
2009-10-06 10:50:00,58.34,58.39,58.32,58.36,13200.0,51.5217,51.5658,51.504,51.5393,13200.0
2009-10-06 11:00:00,58.35,58.66,58.35,58.65,37400.0,51.5305,51.8043,51.5305,51.7954,37400.0
2009-10-06 11:10:00,58.64,58.71,58.56,58.59,25500.0,51.7866,51.8484,51.716,51.7424,25500.0
2009-10-06 11:20:00,58.59,58.6,58.47,58.49,45700.0,51.7424,51.7513,51.6365,51.6541,45700.0
2009-10-06 11:30:00,58.48,58.53,58.43,58.49,26600.0,51.6453,51.6895,51.6011,51.6541,26600.0
2009-10-06 11:40:00,58.46,58.46,58.35,58.38,13300.0,51.6276,51.6276,51.5305,51.557,13300.0
2009-10-06 11:50:00,58.38,58.43,58.32,58.41,18000.0,51.557,51.6011,51.504,51.5835,18000.0
2009-10-06 12:00:00,58.42,58.46,58.4,58.4,15200.0,51.5923,51.6276,51.5747,51.5747,15200.0
2009-10-06 12:10:00,58.39,58.39,58.28,58.28,28100.0,51.5658,51.5658,51.4687,51.4687,28100.0
2009-10-06 12:20:00,58.29,58.35,58.25,58.34,14300.0,51.4775,51.5305,51.4422,51.5217,14300.0
2009-10-06 12:30:00,58.35,58.43,58.34,58.42,8900.0,51.5305,51.6011,51.5217,51.5923,8900.0
2009-10-06 12:40:00,58.42,58.42,58.27,58.29,19800.0,51.5923,51.5923,51.4598,51.4775,19800.0
2009-10-06 12:50:00,58.29,58.35,58.19,58.21,26900.0,51.4775,51.5305,51.3892,51.4069,26900.0
2009-10-06 13:00:00,58.22,58.34,58.2,58.3,42200.0,51.4157,51.5217,51.398,51.4863,42200.0
2009-10-06 13:10:00,58.31,58.31,58.2,58.22,39200.0,51.4952,51.4952,51.398,51.4157,39200.0
2009-10-06 13:20:00,58.22,58.23,58.12,58.15,30100.0,51.4157,51.4245,51.3274,51.3539,30100.0
2009-10-06 13:30:00,58.15,58.16,58.06,58.08,52700.0,51.3539,51.3627,51.2744,51.2921,52700.0
2009-10-06 13:40:00,58.08,58.09,57.97,58.03,40600.0,51.2921,51.3009,51.1949,51.2479,40600.0
2009-10-06 13:50:00,58.02,58.06,58.0,58.05,34400.0,51.2391,51.2744,51.2214,51.2656,34400.0
2009-10-06 14:00:00,58.04,58.06,57.99,58.03,66700.0,51.2567,51.2744,51.2126,51.2479,66700.0
2009-10-06 14:10:00,58.02,58.13,58.0,58.09,28200.0,51.2391,51.3362,51.2214,51.3009,28200.0
2009-10-06 14:20:00,58.08,58.11,57.95,58.01,31300.0,51.2921,51.3185,51.1772,51.2302,31300.0
2009-10-06 14:30:00,58.0,58.07,57.97,58.05,51900.0,51.2214,51.2832,51.1949,51.2656,51900.0
2009-10-06 14:40:00,58.08,58.08,57.92,57.95,58600.0,51.2921,51.2921,51.1508,51.1772,58600.0
2009-10-06 14:50:00,57.94,57.99,57.92,57.96,43700.0,51.1684,51.2126,51.1508,51.1861,43700.0
2009-10-06 15:00:00,57.95,58.0,57.92,57.98,84200.0,51.1772,51.2214,51.1508,51.2037,84200.0
2009-10-06 15:10:00,57.98,58.02,57.95,58.01,91100.0,51.2037,51.2391,51.1772,51.2302,91100.0
2009-10-06 15:20:00,58.02,58.03,57.95,58.0,56100.0,51.2391,51.2479,51.1772,51.2214,56100.0
2009-10-06 15:30:00,58.0,58.02,57.94,57.95,90300.0,51.2214,51.2391,51.1684,51.1772,90300.0
2009-10-06 15:40:00,57.95,57.96,57.85,57.85,79400.0,51.1772,51.1861,51.0889,51.0889,79400.0
2009-10-06 15:50:00,57.86,58.08,57.83,58.04,219300.0,51.0978,51.2921,51.0713,51.2567,219300.0
2009-10-07 09:30:00,58.11,58.33,58.03,58.21,94000.0,51.3185,51.5128,51.2479,51.4069,94000.0
2009-10-07 09:40:00,58.21,58.39,58.11,58.35,136900.0,51.4069,51.5658,51.3185,51.5305,136900.0
2009-10-07 09:50:00,58.33,58.48,58.32,58.35,122500.0,51.5128,51.6453,51.504,51.5305,122500.0
2009-10-07 10:00:00,58.35,58.49,58.28,58.43,102100.0,51.5305,51.6541,51.4687,51.6011,102100.0
2009-10-07 10:10:00,58.44,58.63,58.41,58.56,49300.0,51.61,51.7778,51.5835,51.716,49300.0
2009-10-07 10:20:00,58.58,58.71,58.5,58.7,69100.0,51.7336,51.8484,51.663,51.8396,69100.0
2009-10-07 10:30:00,58.68,58.68,58.5,58.59,60000.0,51.8219,51.8219,51.663,51.7424,60000.0
2009-10-07 10:40:00,58.59,58.82,58.54,58.72,72400.0,51.7424,51.9456,51.6983,51.8573,72400.0
2009-10-07 10:50:00,58.71,58.99,58.67,58.97,45300.0,51.8484,52.0957,51.8131,52.078,45300.0
2009-10-07 11:00:00,58.96,59.1,58.9,59.05,61200.0,52.0692,52.1928,52.0162,52.1487,61200.0
2009-10-07 11:10:00,59.04,59.11,59.0,59.06,42600.0,52.1399,52.2017,52.1045,52.1575,42600.0
2009-10-07 11:20:00,59.06,59.25,59.03,59.19,48000.0,52.1575,52.3253,52.131,52.2723,48000.0
2009-10-07 11:30:00,59.19,59.21,58.89,58.9,26800.0,52.2723,52.29,52.0074,52.0162,26800.0
2009-10-07 11:40:00,58.91,59.05,58.87,59.05,30800.0,52.025,52.1487,51.9897,52.1487,30800.0
2009-10-07 11:50:00,59.06,59.06,59.0,59.0,23200.0,52.1575,52.1575,52.1045,52.1045,23200.0
2009-10-07 12:00:00,59.0,59.08,59.0,59.03,20200.0,52.1045,52.1752,52.1045,52.131,20200.0
2009-10-07 12:10:00,59.02,59.22,58.99,59.17,117800.0,52.1222,52.2988,52.0957,52.2547,117800.0
2009-10-07 12:20:00,59.18,59.33,59.18,59.26,35700.0,52.2635,52.396,52.2635,52.3341,35700.0
2009-10-07 12:30:00,59.26,59.32,59.21,59.27,32600.0,52.3341,52.3871,52.29,52.343,32600.0
2009-10-07 12:40:00,59.27,59.32,59.26,59.28,22500.0,52.343,52.3871,52.3341,52.3518,22500.0
2009-10-07 12:50:00,59.28,59.3,59.1,59.1,105100.0,52.3518,52.3695,52.1928,52.1928,105100.0
2009-10-07 13:00:00,59.12,59.17,59.11,59.13,21600.0,52.2105,52.2547,52.2017,52.2193,21600.0
2009-10-07 13:10:00,59.12,59.12,59.02,59.04,24600.0,52.2105,52.2105,52.1222,52.1399,24600.0
2009-10-07 13:20:00,59.03,59.03,58.91,58.98,23700.0,52.131,52.131,52.025,52.0869,23700.0
2009-10-07 13:30:00,58.98,58.98,58.9,58.96,14000.0,52.0869,52.0869,52.0162,52.0692,14000.0
2009-10-07 13:40:00,58.97,58.97,58.9,58.9,16300.0,52.078,52.078,52.0162,52.0162,16300.0
2009-10-07 13:50:00,58.89,58.99,58.88,58.99,13100.0,52.0074,52.0957,51.9986,52.0957,13100.0
2009-10-07 14:00:00,59.0,59.0,58.84,58.85,96800.0,52.1045,52.1045,51.9632,51.9721,96800.0
2009-10-07 14:10:00,58.85,58.91,58.79,58.9,55600.0,51.9721,52.025,51.9191,52.0162,55600.0
2009-10-07 14:20:00,58.89,59.06,58.88,59.0,146100.0,52.0074,52.1575,51.9986,52.1045,146100.0
2009-10-07 14:30:00,59.01,59.11,59.0,59.03,57900.0,52.1134,52.2017,52.1045,52.131,57900.0
2009-10-07 14:40:00,59.04,59.14,58.99,59.1,81900.0,52.1399,52.2282,52.0957,52.1928,81900.0
2009-10-07 14:50:00,59.1,59.14,59.07,59.09,45600.0,52.1928,52.2282,52.1663,52.184,45600.0
2009-10-07 15:00:00,59.09,59.22,58.99,59.06,178400.0,52.184,52.2988,52.0957,52.1575,178400.0
2009-10-07 15:10:00,59.06,59.25,59.06,59.24,200800.0,52.1575,52.3253,52.1575,52.3165,200800.0
2009-10-07 15:20:00,59.22,59.26,59.1,59.21,83700.0,52.2988,52.3341,52.1928,52.29,83700.0
2009-10-07 15:30:00,59.21,59.22,59.15,59.21,99700.0,52.29,52.2988,52.237,52.29,99700.0
2009-10-07 15:40:00,59.21,59.48,59.2,59.32,148800.0,52.29,52.5284,52.2812,52.3871,148800.0
2009-10-07 15:50:00,59.31,59.36,59.28,59.31,141400.0,52.3783,52.4225,52.3518,52.3783,141400.0
2009-10-08 09:30:00,59.67,59.83,59.64,59.81,68000.0,52.6962,52.8375,52.6697,52.8199,68000.0
2009-10-08 09:40:00,59.84,59.87,59.76,59.87,53600.0,52.8464,52.8728,52.7757,52.8728,53600.0
2009-10-08 09:50:00,59.88,59.9,59.62,59.62,65800.0,52.8817,52.8993,52.6521,52.6521,65800.0
2009-10-08 10:00:00,59.62,59.63,59.5,59.61,77500.0,52.6521,52.6609,52.5461,52.6432,77500.0
2009-10-08 10:10:00,59.6,59.75,59.6,59.71,44900.0,52.6344,52.7669,52.6344,52.7315,44900.0
2009-10-08 10:20:00,59.72,59.84,59.59,59.83,42700.0,52.7404,52.8464,52.6256,52.8375,42700.0
2009-10-08 10:30:00,59.83,59.99,59.77,59.9,331900.0,52.8375,52.9788,52.7845,52.8993,331900.0
2009-10-08 10:40:00,59.9,59.94,59.86,59.9,32400.0,52.8993,52.9347,52.864,52.8993,32400.0
2009-10-08 10:50:00,59.91,59.96,59.87,59.9,39300.0,52.9082,52.9523,52.8728,52.8993,39300.0
2009-10-08 11:00:00,59.89,59.91,59.83,59.88,28600.0,52.8905,52.9082,52.8375,52.8817,28600.0
2009-10-08 11:10:00,59.89,59.92,59.83,59.86,28000.0,52.8905,52.917,52.8375,52.864,28000.0
2009-10-08 11:20:00,59.85,59.96,59.81,59.91,37100.0,52.8552,52.9523,52.8199,52.9082,37100.0
2009-10-08 11:30:00,59.92,59.94,59.89,59.9,22900.0,52.917,52.9347,52.8905,52.8993,22900.0
2009-10-08 11:40:00,59.89,59.97,59.88,59.9,38300.0,52.8905,52.9612,52.8817,52.8993,38300.0
2009-10-08 11:50:00,59.88,59.92,59.86,59.88,32800.0,52.8817,52.917,52.864,52.8817,32800.0
2009-10-08 12:00:00,59.88,59.88,59.84,59.88,22100.0,52.8817,52.8817,52.8464,52.8817,22100.0
2009-10-08 12:10:00,59.88,59.9,59.87,59.9,18700.0,52.8817,52.8993,52.8728,52.8993,18700.0
2009-10-08 12:20:00,59.9,59.91,59.8,59.87,43500.0,52.8993,52.9082,52.811,52.8728,43500.0
2009-10-08 12:30:00,59.88,59.88,59.81,59.81,31800.0,52.8817,52.8817,52.8199,52.8199,31800.0
2009-10-08 12:40:00,59.8,59.83,59.74,59.78,32900.0,52.811,52.8375,52.758,52.7934,32900.0
2009-10-08 12:50:00,59.77,59.78,59.68,59.7,43900.0,52.7845,52.7934,52.7051,52.7227,43900.0
2009-10-08 13:00:00,59.69,59.76,59.66,59.71,58400.0,52.7139,52.7757,52.6874,52.7315,58400.0
2009-10-08 13:10:00,59.71,59.74,59.64,59.69,34600.0,52.7315,52.758,52.6697,52.7139,34600.0
2009-10-08 13:20:00,59.68,59.72,59.67,59.7,19000.0,52.7051,52.7404,52.6962,52.7227,19000.0
2009-10-08 13:30:00,59.69,59.72,59.68,59.69,45600.0,52.7139,52.7404,52.7051,52.7139,45600.0
2009-10-08 13:40:00,59.69,59.75,59.68,59.7,28700.0,52.7139,52.7669,52.7051,52.7227,28700.0
2009-10-08 13:50:00,59.69,59.75,59.69,59.74,29700.0,52.7139,52.7669,52.7139,52.758,29700.0
2009-10-08 14:00:00,59.73,59.78,59.66,59.77,74400.0,52.7492,52.7934,52.6874,52.7845,74400.0
2009-10-08 14:10:00,59.76,59.77,59.7,59.72,31000.0,52.7757,52.7845,52.7227,52.7404,31000.0
2009-10-08 14:20:00,59.73,59.75,59.7,59.74,38900.0,52.7492,52.7669,52.7227,52.758,38900.0
2009-10-08 14:30:00,59.74,59.86,59.74,59.83,51300.0,52.758,52.864,52.758,52.8375,51300.0
2009-10-08 14:40:00,59.82,59.84,59.79,59.81,38100.0,52.8287,52.8464,52.8022,52.8199,38100.0
2009-10-08 14:50:00,59.8,59.81,59.67,59.68,39200.0,52.811,52.8199,52.6962,52.7051,39200.0
2009-10-08 15:00:00,59.69,59.84,59.67,59.83,50400.0,52.7139,52.8464,52.6962,52.8375,50400.0
2009-10-08 15:10:00,59.84,59.84,59.76,59.78,32300.0,52.8464,52.8464,52.7757,52.7934,32300.0
2009-10-08 15:20:00,59.79,59.81,59.69,59.69,76800.0,52.8022,52.8199,52.7139,52.7139,76800.0
2009-10-08 15:30:00,59.69,59.72,59.66,59.7,90900.0,52.7139,52.7404,52.6874,52.7227,90900.0
2009-10-08 15:40:00,59.69,59.72,59.61,59.64,121100.0,52.7139,52.7404,52.6432,52.6697,121100.0
2009-10-08 15:50:00,59.64,59.67,59.52,59.57,160900.0,52.6697,52.6962,52.5638,52.6079,160900.0
2009-10-09 09:30:00,59.37,59.89,59.37,59.75,50600.0,52.4313,52.8905,52.4313,52.7669,50600.0
2009-10-09 09:40:00,59.69,59.83,59.6,59.73,21900.0,52.7139,52.8375,52.6344,52.7492,21900.0
2009-10-09 09:50:00,59.71,59.83,59.6,59.67,22900.0,52.7315,52.8375,52.6344,52.6962,22900.0
2009-10-09 10:00:00,59.66,59.73,59.62,59.72,21400.0,52.6874,52.7492,52.6521,52.7404,21400.0
2009-10-09 10:10:00,59.73,59.78,59.7,59.74,30500.0,52.7492,52.7934,52.7227,52.758,30500.0
2009-10-09 10:20:00,59.76,59.87,59.73,59.74,24100.0,52.7757,52.8728,52.7492,52.758,24100.0
2009-10-09 10:30:00,59.74,59.8,59.66,59.71,26000.0,52.758,52.811,52.6874,52.7315,26000.0
2009-10-09 10:40:00,59.71,59.94,59.66,59.92,81100.0,52.7315,52.9347,52.6874,52.917,81100.0
2009-10-09 10:50:00,59.92,59.97,59.92,59.97,52800.0,52.917,52.9612,52.917,52.9612,52800.0
2009-10-09 11:00:00,59.97,59.99,59.95,59.99,61500.0,52.9612,52.9788,52.9435,52.9788,61500.0
2009-10-09 11:10:00,59.99,60.0,59.96,59.96,73300.0,52.9788,52.9877,52.9523,52.9523,73300.0
2009-10-09 11:20:00,59.97,59.98,59.95,59.97,136000.0,52.9612,52.97,52.9435,52.9612,136000.0
2009-10-09 11:30:00,59.97,59.99,59.96,59.97,28100.0,52.9612,52.9788,52.9523,52.9612,28100.0
2009-10-09 11:40:00,59.98,60.2,59.97,60.13,283900.0,52.97,53.1643,52.9612,53.1025,283900.0
2009-10-09 11:50:00,60.12,60.17,60.04,60.09,34900.0,53.0936,53.1378,53.023,53.0671,34900.0
2009-10-09 12:00:00,60.09,60.26,60.01,60.22,98100.0,53.0671,53.2173,52.9965,53.1819,98100.0
2009-10-09 12:10:00,60.21,60.29,60.16,60.17,81000.0,53.1731,53.2438,53.129,53.1378,81000.0
2009-10-09 12:20:00,60.18,60.36,60.18,60.35,45800.0,53.1466,53.3056,53.1466,53.2968,45800.0
2009-10-09 12:30:00,60.36,60.45,60.31,60.44,160100.0,53.3056,53.3851,53.2614,53.3762,160100.0
2009-10-09 12:40:00,60.44,60.51,60.33,60.49,88200.0,53.3762,53.4381,53.2791,53.4204,88200.0
2009-10-09 12:50:00,60.49,60.51,60.38,60.47,86800.0,53.4204,53.4381,53.3232,53.4027,86800.0
2009-10-09 13:00:00,60.49,60.5,60.4,60.47,70800.0,53.4204,53.4292,53.3409,53.4027,70800.0
2009-10-09 13:10:00,60.47,60.66,60.46,60.65,51200.0,53.4027,53.5705,53.3939,53.5617,51200.0
2009-10-09 13:20:00,60.66,60.69,60.6,60.69,25900.0,53.5705,53.597,53.5175,53.597,25900.0
2009-10-09 13:30:00,60.69,60.7,60.55,60.57,50200.0,53.597,53.6058,53.4734,53.491,50200.0
2009-10-09 13:40:00,60.57,60.7,60.56,60.68,30000.0,53.491,53.6058,53.4822,53.5882,30000.0
2009-10-09 13:50:00,60.67,60.76,60.66,60.72,38000.0,53.5794,53.6588,53.5705,53.6235,38000.0
2009-10-09 14:00:00,60.73,60.77,60.66,60.71,24400.0,53.6323,53.6677,53.5705,53.6147,24400.0
2009-10-09 14:10:00,60.69,60.71,60.54,60.66,45300.0,53.597,53.6147,53.4645,53.5705,45300.0
2009-10-09 14:20:00,60.65,60.67,60.58,60.59,14600.0,53.5617,53.5794,53.4999,53.5087,14600.0
2009-10-09 14:30:00,60.59,60.69,60.59,60.69,29000.0,53.5087,53.597,53.5087,53.597,29000.0
2009-10-09 14:40:00,60.67,60.85,60.63,60.82,55000.0,53.5794,53.7383,53.544,53.7118,55000.0
2009-10-09 14:50:00,60.82,60.86,60.78,60.81,30100.0,53.7118,53.7471,53.6765,53.703,30100.0
2009-10-09 15:00:00,60.8,60.83,60.77,60.81,96200.0,53.6942,53.7207,53.6677,53.703,96200.0
2009-10-09 15:10:00,60.8,60.81,60.56,60.64,132200.0,53.6942,53.703,53.4822,53.5529,132200.0
2009-10-09 15:20:00,60.63,60.63,60.48,60.49,59300.0,53.544,53.544,53.4116,53.4204,59300.0
2009-10-09 15:30:00,60.49,60.54,60.45,60.52,99200.0,53.4204,53.4645,53.3851,53.4469,99200.0
2009-10-09 15:40:00,60.53,60.59,60.47,60.52,211700.0,53.4557,53.5087,53.4027,53.4469,211700.0
2009-10-09 15:50:00,60.52,60.53,60.38,60.5,204800.0,53.4469,53.4557,53.3232,53.4292,204800.0
2009-10-12 09:30:00,61.74,61.82,60.58,60.9,132300.0,54.5243,54.5949,53.4999,53.7825,132300.0
2009-10-12 09:40:00,60.89,60.99,60.63,60.96,129700.0,53.7736,53.862,53.544,53.8355,129700.0
2009-10-12 09:50:00,60.96,61.12,60.89,61.01,141700.0,53.8355,53.9768,53.7736,53.8796,141700.0
2009-10-12 10:00:00,61.0,61.3,60.99,61.29,36700.0,53.8708,54.1357,53.862,54.1269,36700.0
2009-10-12 10:10:00,61.28,61.33,61.23,61.24,85400.0,54.1181,54.1622,54.0739,54.0827,85400.0
2009-10-12 10:20:00,61.23,61.32,61.22,61.24,54000.0,54.0739,54.1534,54.0651,54.0827,54000.0
2009-10-12 10:30:00,61.23,61.34,61.21,61.22,77600.0,54.0739,54.171,54.0562,54.0651,77600.0
2009-10-12 10:40:00,61.22,61.23,60.93,60.94,84800.0,54.0651,54.0739,53.809,53.8178,84800.0
2009-10-12 10:50:00,60.93,61.07,60.93,60.98,44300.0,53.809,53.9326,53.809,53.8531,44300.0
2009-10-12 11:00:00,60.97,61.05,60.97,61.02,25900.0,53.8443,53.9149,53.8443,53.8884,25900.0
2009-10-12 11:10:00,61.01,61.04,61.0,61.03,36500.0,53.8796,53.9061,53.8708,53.8973,36500.0
2009-10-12 11:20:00,61.03,61.04,60.93,61.0,51100.0,53.8973,53.9061,53.809,53.8708,51100.0
2009-10-12 11:30:00,60.99,60.99,60.89,60.89,37700.0,53.862,53.862,53.7736,53.7736,37700.0
2009-10-12 11:40:00,60.89,61.0,60.87,60.97,38400.0,53.7736,53.8708,53.756,53.8443,38400.0
2009-10-12 11:50:00,60.97,60.97,60.91,60.96,29800.0,53.8443,53.8443,53.7913,53.8355,29800.0
2009-10-12 12:00:00,60.95,61.0,60.91,60.94,36700.0,53.8266,53.8708,53.7913,53.8178,36700.0
2009-10-12 12:10:00,60.94,60.95,60.89,60.9,33700.0,53.8178,53.8266,53.7736,53.7825,33700.0
2009-10-12 12:20:00,60.9,60.91,60.72,60.76,28600.0,53.7825,53.7913,53.6235,53.6588,28600.0
2009-10-12 12:30:00,60.76,60.76,60.69,60.76,20800.0,53.6588,53.6588,53.597,53.6588,20800.0
2009-10-12 12:40:00,60.75,60.78,60.74,60.76,29100.0,53.65,53.6765,53.6412,53.6588,29100.0
2009-10-12 12:50:00,60.76,60.79,60.71,60.77,39900.0,53.6588,53.6853,53.6147,53.6677,39900.0
2009-10-12 13:00:00,60.76,60.83,60.76,60.82,23700.0,53.6588,53.7207,53.6588,53.7118,23700.0
2009-10-12 13:10:00,60.81,60.95,60.8,60.94,32600.0,53.703,53.8266,53.6942,53.8178,32600.0
2009-10-12 13:20:00,60.94,60.96,60.87,60.88,38000.0,53.8178,53.8355,53.756,53.7648,38000.0
2009-10-12 13:30:00,60.88,60.91,60.84,60.87,23600.0,53.7648,53.7913,53.7295,53.756,23600.0
2009-10-12 13:40:00,60.87,60.92,60.83,60.83,27100.0,53.756,53.8001,53.7207,53.7207,27100.0
2009-10-12 13:50:00,60.83,60.93,60.82,60.87,84800.0,53.7207,53.809,53.7118,53.756,84800.0
2009-10-12 14:00:00,60.87,60.89,60.81,60.84,51400.0,53.756,53.7736,53.703,53.7295,51400.0
2009-10-12 14:10:00,60.81,60.88,60.8,60.88,39700.0,53.703,53.7648,53.6942,53.7648,39700.0
2009-10-12 14:20:00,60.87,60.9,60.68,60.71,117100.0,53.756,53.7825,53.5882,53.6147,117100.0
2009-10-12 14:30:00,60.71,60.74,60.64,60.74,35700.0,53.6147,53.6412,53.5529,53.6412,35700.0
2009-10-12 14:40:00,60.74,60.76,60.67,60.75,60300.0,53.6412,53.6588,53.5794,53.65,60300.0
2009-10-12 14:50:00,60.75,60.83,60.7,60.83,46000.0,53.65,53.7207,53.6058,53.7207,46000.0
2009-10-12 15:00:00,60.82,60.89,60.79,60.8,57900.0,53.7118,53.7736,53.6853,53.6942,57900.0
2009-10-12 15:10:00,60.8,60.88,60.8,60.83,51900.0,53.6942,53.7648,53.6942,53.7207,51900.0
2009-10-12 15:20:00,60.83,60.97,60.83,60.93,81500.0,53.7207,53.8443,53.7207,53.809,81500.0
2009-10-12 15:30:00,60.93,61.02,60.93,60.99,75400.0,53.809,53.8884,53.809,53.862,75400.0
2009-10-12 15:40:00,60.98,61.05,60.94,61.0,149600.0,53.8531,53.9149,53.8178,53.8708,149600.0
2009-10-12 15:50:00,61.0,61.16,60.95,61.1,253500.0,53.8708,54.0121,53.8266,53.9591,253500.0
2009-10-13 09:30:00,61.1,61.1,60.57,60.6,62300.0,53.9591,53.9591,53.491,53.5175,62300.0
2009-10-13 09:40:00,60.6,60.62,60.37,60.58,78300.0,53.5175,53.5352,53.3144,53.4999,78300.0
2009-10-13 09:50:00,60.58,60.62,60.5,60.6,68600.0,53.4999,53.5352,53.4292,53.5175,68600.0
2009-10-13 10:00:00,60.61,60.62,60.54,60.59,31400.0,53.5264,53.5352,53.4645,53.5087,31400.0
2009-10-13 10:10:00,60.59,60.64,60.55,60.6,37100.0,53.5087,53.5529,53.4734,53.5175,37100.0
2009-10-13 10:20:00,60.59,60.59,60.4,60.49,45500.0,53.5087,53.5087,53.3409,53.4204,45500.0
2009-10-13 10:30:00,60.5,60.59,60.5,60.58,26600.0,53.4292,53.5087,53.4292,53.4999,26600.0
2009-10-13 10:40:00,60.57,60.62,60.57,60.61,12600.0,53.491,53.5352,53.491,53.5264,12600.0
2009-10-13 10:50:00,60.6,60.69,60.57,60.66,76700.0,53.5175,53.597,53.491,53.5705,76700.0
2009-10-13 11:00:00,60.65,60.68,60.62,60.63,69900.0,53.5617,53.5882,53.5352,53.544,69900.0
2009-10-13 11:10:00,60.63,60.79,60.61,60.79,32800.0,53.544,53.6853,53.5264,53.6853,32800.0
2009-10-13 11:20:00,60.79,60.79,60.69,60.77,17300.0,53.6853,53.6853,53.597,53.6677,17300.0
2009-10-13 11:30:00,60.76,60.8,60.62,60.71,23500.0,53.6588,53.6942,53.5352,53.6147,23500.0
2009-10-13 11:40:00,60.72,60.78,60.63,60.63,24800.0,53.6235,53.6765,53.544,53.544,24800.0
2009-10-13 11:50:00,60.62,60.67,60.6,60.63,23200.0,53.5352,53.5794,53.5175,53.544,23200.0
2009-10-13 12:00:00,60.63,60.63,60.57,60.59,32200.0,53.544,53.544,53.491,53.5087,32200.0
2009-10-13 12:10:00,60.6,60.67,60.59,60.63,14400.0,53.5175,53.5794,53.5087,53.544,14400.0
2009-10-13 12:20:00,60.64,60.64,60.54,60.62,39600.0,53.5529,53.5529,53.4645,53.5352,39600.0
2009-10-13 12:30:00,60.62,60.62,60.55,60.57,20400.0,53.5352,53.5352,53.4734,53.491,20400.0
2009-10-13 12:40:00,60.57,60.64,60.57,60.61,38500.0,53.491,53.5529,53.491,53.5264,38500.0
2009-10-13 12:50:00,60.6,60.63,60.52,60.52,38100.0,53.5175,53.544,53.4469,53.4469,38100.0
2009-10-13 13:00:00,60.53,60.55,60.49,60.49,12600.0,53.4557,53.4734,53.4204,53.4204,12600.0
2009-10-13 13:10:00,60.48,60.53,60.44,60.47,27300.0,53.4116,53.4557,53.3762,53.4027,27300.0
2009-10-13 13:20:00,60.46,60.48,60.44,60.47,9600.0,53.3939,53.4116,53.3762,53.4027,9600.0
2009-10-13 13:30:00,60.47,60.48,60.44,60.45,17100.0,53.4027,53.4116,53.3762,53.3851,17100.0
2009-10-13 13:40:00,60.46,60.47,60.35,60.41,18800.0,53.3939,53.4027,53.2968,53.3497,18800.0
2009-10-13 13:50:00,60.39,60.46,60.36,60.44,25300.0,53.3321,53.3939,53.3056,53.3762,25300.0
2009-10-13 14:00:00,60.43,60.44,60.29,60.29,23100.0,53.3674,53.3762,53.2438,53.2438,23100.0
2009-10-13 14:10:00,60.29,60.31,60.24,60.24,21400.0,53.2438,53.2614,53.1996,53.1996,21400.0
2009-10-13 14:20:00,60.25,60.37,60.25,60.31,21200.0,53.2084,53.3144,53.2084,53.2614,21200.0
2009-10-13 14:30:00,60.32,60.33,60.3,60.32,15100.0,53.2703,53.2791,53.2526,53.2703,15100.0
2009-10-13 14:40:00,60.33,60.47,60.33,60.44,21700.0,53.2791,53.4027,53.2791,53.3762,21700.0
2009-10-13 14:50:00,60.44,60.49,60.33,60.37,30800.0,53.3762,53.4204,53.2791,53.3144,30800.0
2009-10-13 15:00:00,60.38,60.45,60.37,60.41,31600.0,53.3232,53.3851,53.3144,53.3497,31600.0
2009-10-13 15:10:00,60.43,60.59,60.42,60.49,60200.0,53.3674,53.5087,53.3586,53.4204,60200.0
2009-10-13 15:20:00,60.49,60.5,60.44,60.49,28700.0,53.4204,53.4292,53.3762,53.4204,28700.0
2009-10-13 15:30:00,60.48,60.54,60.47,60.5,108800.0,53.4116,53.4645,53.4027,53.4292,108800.0
2009-10-13 15:40:00,60.5,60.51,60.42,60.49,80600.0,53.4292,53.4381,53.3586,53.4204,80600.0
2009-10-13 15:50:00,60.48,60.55,60.44,60.55,106300.0,53.4116,53.4734,53.3762,53.4734,106300.0
2009-10-14 09:30:00,60.89,61.0,60.81,60.94,32400.0,53.7736,53.8708,53.703,53.8178,32400.0
2009-10-14 09:40:00,60.94,61.17,60.93,61.13,45500.0,53.8178,54.0209,53.809,53.9856,45500.0
2009-10-14 09:50:00,61.1,61.2,61.08,61.19,27300.0,53.9591,54.0474,53.9414,54.0386,27300.0
2009-10-14 10:00:00,61.2,61.2,61.08,61.09,17200.0,54.0474,54.0474,53.9414,53.9503,17200.0
2009-10-14 10:10:00,61.09,61.31,61.09,61.28,52600.0,53.9503,54.1446,53.9503,54.1181,52600.0
2009-10-14 10:20:00,61.28,61.28,61.12,61.2,38600.0,54.1181,54.1181,53.9768,54.0474,38600.0
2009-10-14 10:30:00,61.19,61.25,61.15,61.21,30100.0,54.0386,54.0916,54.0033,54.0562,30100.0
2009-10-14 10:40:00,61.21,61.22,61.16,61.17,11600.0,54.0562,54.0651,54.0121,54.0209,11600.0
2009-10-14 10:50:00,61.18,61.29,61.14,61.28,29700.0,54.0297,54.1269,53.9944,54.1181,29700.0
2009-10-14 11:00:00,61.29,61.29,61.12,61.12,30400.0,54.1269,54.1269,53.9768,53.9768,30400.0
2009-10-14 11:10:00,61.12,61.12,61.06,61.08,15800.0,53.9768,53.9768,53.9238,53.9414,15800.0
2009-10-14 11:20:00,61.08,61.11,61.01,61.1,25500.0,53.9414,53.9679,53.8796,53.9591,25500.0
2009-10-14 11:30:00,61.1,61.13,61.1,61.1,19100.0,53.9591,53.9856,53.9591,53.9591,19100.0
2009-10-14 11:40:00,61.1,61.14,61.1,61.14,13900.0,53.9591,53.9944,53.9591,53.9944,13900.0
2009-10-14 11:50:00,61.14,61.26,61.14,61.26,16100.0,53.9944,54.1004,53.9944,54.1004,16100.0
2009-10-14 12:00:00,61.25,61.35,61.23,61.23,30000.0,54.0916,54.1799,54.0739,54.0739,30000.0
2009-10-14 12:10:00,61.23,61.27,61.14,61.15,20100.0,54.0739,54.1092,53.9944,54.0033,20100.0
2009-10-14 12:20:00,61.14,61.16,61.07,61.1,25500.0,53.9944,54.0121,53.9326,53.9591,25500.0
2009-10-14 12:30:00,61.12,61.15,61.06,61.07,17400.0,53.9768,54.0033,53.9238,53.9326,17400.0
2009-10-14 12:40:00,61.09,61.2,61.07,61.17,14000.0,53.9503,54.0474,53.9326,54.0209,14000.0
2009-10-14 12:50:00,61.17,61.24,61.17,61.21,10700.0,54.0209,54.0827,54.0209,54.0562,10700.0
2009-10-14 13:00:00,61.2,61.2,61.07,61.1,27800.0,54.0474,54.0474,53.9326,53.9591,27800.0
2009-10-14 13:10:00,61.09,61.25,61.09,61.18,48400.0,53.9503,54.0916,53.9503,54.0297,48400.0
2009-10-14 13:20:00,61.18,61.24,61.09,61.1,52300.0,54.0297,54.0827,53.9503,53.9591,52300.0
2009-10-14 13:30:00,61.1,61.23,61.09,61.22,45700.0,53.9591,54.0739,53.9503,54.0651,45700.0
2009-10-14 13:40:00,61.21,61.21,61.11,61.12,17800.0,54.0562,54.0562,53.9679,53.9768,17800.0
2009-10-14 13:50:00,61.11,61.25,61.1,61.23,65200.0,53.9679,54.0916,53.9591,54.0739,65200.0
2009-10-14 14:00:00,61.22,61.25,61.19,61.2,77900.0,54.0651,54.0916,54.0386,54.0474,77900.0
2009-10-14 14:10:00,61.19,61.26,61.17,61.25,35300.0,54.0386,54.1004,54.0209,54.0916,35300.0
2009-10-14 14:20:00,61.25,61.25,61.21,61.25,42300.0,54.0916,54.0916,54.0562,54.0916,42300.0
2009-10-14 14:30:00,61.24,61.41,61.24,61.41,61000.0,54.0827,54.2329,54.0827,54.2329,61000.0
2009-10-14 14:40:00,61.39,61.42,61.3,61.36,27000.0,54.2152,54.2417,54.1357,54.1887,27000.0
2009-10-14 14:50:00,61.34,61.36,61.3,61.33,23100.0,54.171,54.1887,54.1357,54.1622,23100.0
2009-10-14 15:00:00,61.33,61.49,61.33,61.49,98200.0,54.1622,54.3035,54.1622,54.3035,98200.0
2009-10-14 15:10:00,61.48,61.52,61.36,61.4,53800.0,54.2947,54.33,54.1887,54.224,53800.0
2009-10-14 15:20:00,61.39,61.72,61.38,61.72,111800.0,54.2152,54.5066,54.2064,54.5066,111800.0
2009-10-14 15:30:00,61.72,61.77,61.61,61.62,95100.0,54.5066,54.5508,54.4095,54.4183,95100.0
2009-10-14 15:40:00,61.62,61.64,61.52,61.58,88500.0,54.4183,54.436,54.33,54.383,88500.0
2009-10-14 15:50:00,61.58,61.7,61.56,61.68,321900.0,54.383,54.489,54.3653,54.4713,321900.0
2009-10-15 09:30:00,61.42,61.94,61.2,61.94,60700.0,54.2417,54.7009,54.0474,54.7009,60700.0
2009-10-15 09:40:00,61.93,61.95,61.63,61.66,102500.0,54.6921,54.7098,54.4272,54.4536,102500.0
2009-10-15 09:50:00,61.66,61.78,61.61,61.65,38100.0,54.4536,54.5596,54.4095,54.4448,38100.0
2009-10-15 10:00:00,61.65,61.65,61.44,61.45,72800.0,54.4448,54.4448,54.2594,54.2682,72800.0
2009-10-15 10:10:00,61.44,61.45,61.28,61.3,97400.0,54.2594,54.2682,54.1181,54.1357,97400.0
2009-10-15 10:20:00,61.29,61.35,61.25,61.34,46600.0,54.1269,54.1799,54.0916,54.171,46600.0
2009-10-15 10:30:00,61.33,61.44,61.25,61.27,63200.0,54.1622,54.2594,54.0916,54.1092,63200.0
2009-10-15 10:40:00,61.28,61.46,61.27,61.4,42900.0,54.1181,54.277,54.1092,54.224,42900.0
2009-10-15 10:50:00,61.4,61.44,61.31,61.36,52100.0,54.224,54.2594,54.1446,54.1887,52100.0
2009-10-15 11:00:00,61.37,61.51,61.36,61.5,31100.0,54.1975,54.3212,54.1887,54.3123,31100.0
2009-10-15 11:10:00,61.5,61.55,61.36,61.37,27600.0,54.3123,54.3565,54.1887,54.1975,27600.0
2009-10-15 11:20:00,61.36,61.37,61.24,61.27,37500.0,54.1887,54.1975,54.0827,54.1092,37500.0
2009-10-15 11:30:00,61.27,61.3,61.13,61.15,39800.0,54.1092,54.1357,53.9856,54.0033,39800.0
2009-10-15 11:40:00,61.15,61.15,61.07,61.09,23000.0,54.0033,54.0033,53.9326,53.9503,23000.0
2009-10-15 11:50:00,61.1,61.17,61.09,61.17,24000.0,53.9591,54.0209,53.9503,54.0209,24000.0
2009-10-15 12:00:00,61.16,61.2,61.1,61.1,25500.0,54.0121,54.0474,53.9591,53.9591,25500.0
2009-10-15 12:10:00,61.12,61.29,61.1,61.28,19300.0,53.9768,54.1269,53.9591,54.1181,19300.0
2009-10-15 12:20:00,61.3,61.35,61.2,61.22,18000.0,54.1357,54.1799,54.0474,54.0651,18000.0
2009-10-15 12:30:00,61.21,61.24,61.18,61.19,15500.0,54.0562,54.0827,54.0297,54.0386,15500.0
2009-10-15 12:40:00,61.19,61.2,61.12,61.15,12900.0,54.0386,54.0474,53.9768,54.0033,12900.0
2009-10-15 12:50:00,61.16,61.18,61.1,61.18,17400.0,54.0121,54.0297,53.9591,54.0297,17400.0
2009-10-15 13:00:00,61.19,61.23,61.17,61.2,38800.0,54.0386,54.0739,54.0209,54.0474,38800.0
2009-10-15 13:10:00,61.22,61.22,61.19,61.21,9300.0,54.0651,54.0651,54.0386,54.0562,9300.0
2009-10-15 13:20:00,61.21,61.28,61.2,61.25,27000.0,54.0562,54.1181,54.0474,54.0916,27000.0
2009-10-15 13:30:00,61.24,61.38,61.24,61.38,32700.0,54.0827,54.2064,54.0827,54.2064,32700.0
2009-10-15 13:40:00,61.36,61.41,61.33,61.39,22500.0,54.1887,54.2329,54.1622,54.2152,22500.0
2009-10-15 13:50:00,61.41,61.42,61.33,61.35,19300.0,54.2329,54.2417,54.1622,54.1799,19300.0
2009-10-15 14:00:00,61.34,61.46,61.32,61.46,20600.0,54.171,54.277,54.1534,54.277,20600.0
2009-10-15 14:10:00,61.45,61.47,61.28,61.37,41000.0,54.2682,54.2859,54.1181,54.1975,41000.0
2009-10-15 14:20:00,61.37,61.38,61.29,61.32,50200.0,54.1975,54.2064,54.1269,54.1534,50200.0
2009-10-15 14:30:00,61.32,61.36,61.27,61.3,50000.0,54.1534,54.1887,54.1092,54.1357,50000.0
2009-10-15 14:40:00,61.3,61.34,61.21,61.26,66500.0,54.1357,54.171,54.0562,54.1004,66500.0
2009-10-15 14:50:00,61.26,61.32,61.21,61.29,44600.0,54.1004,54.1534,54.0562,54.1269,44600.0
2009-10-15 15:00:00,61.29,61.44,61.29,61.42,39400.0,54.1269,54.2594,54.1269,54.2417,39400.0
2009-10-15 15:10:00,61.42,61.43,61.36,61.4,51800.0,54.2417,54.2505,54.1887,54.224,51800.0
2009-10-15 15:20:00,61.4,61.4,61.32,61.34,48200.0,54.224,54.224,54.1534,54.171,48200.0
2009-10-15 15:30:00,61.34,61.38,61.3,61.38,148800.0,54.171,54.2064,54.1357,54.2064,148800.0
2009-10-15 15:40:00,61.39,61.43,61.28,61.33,111800.0,54.2152,54.2505,54.1181,54.1622,111800.0
2009-10-15 15:50:00,61.32,61.42,61.28,61.32,241600.0,54.1534,54.2417,54.1181,54.1534,241600.0
2009-10-16 09:30:00,60.8,61.14,60.8,60.95,200300.0,53.6942,53.9944,53.6942,53.8266,200300.0
2009-10-16 09:40:00,60.96,61.0,60.67,60.94,114100.0,53.8355,53.8708,53.5794,53.8178,114100.0
2009-10-16 09:50:00,60.97,61.04,60.5,60.76,108300.0,53.8443,53.9061,53.4292,53.6588,108300.0
2009-10-16 10:00:00,60.77,60.83,60.63,60.67,65300.0,53.6677,53.7207,53.544,53.5794,65300.0
2009-10-16 10:10:00,60.67,60.7,60.5,60.58,56900.0,53.5794,53.6058,53.4292,53.4999,56900.0
2009-10-16 10:20:00,60.58,60.62,60.42,60.43,49800.0,53.4999,53.5352,53.3586,53.3674,49800.0
2009-10-16 10:30:00,60.44,60.48,60.38,60.4,35900.0,53.3762,53.4116,53.3232,53.3409,35900.0
2009-10-16 10:40:00,60.41,60.57,60.39,60.56,40400.0,53.3497,53.491,53.3321,53.4822,40400.0
2009-10-16 10:50:00,60.56,60.6,60.42,60.55,68700.0,53.4822,53.5175,53.3586,53.4734,68700.0
2009-10-16 11:00:00,60.53,60.56,60.47,60.52,51400.0,53.4557,53.4822,53.4027,53.4469,51400.0
2009-10-16 11:10:00,60.52,60.6,60.48,60.56,36000.0,53.4469,53.5175,53.4116,53.4822,36000.0
2009-10-16 11:20:00,60.55,60.66,60.48,60.51,55500.0,53.4734,53.5705,53.4116,53.4381,55500.0
2009-10-16 11:30:00,60.53,60.63,60.47,60.61,47800.0,53.4557,53.544,53.4027,53.5264,47800.0
2009-10-16 11:40:00,60.6,60.6,60.5,60.6,30000.0,53.5175,53.5175,53.4292,53.5175,30000.0
2009-10-16 11:50:00,60.61,60.62,60.48,60.51,43000.0,53.5264,53.5352,53.4116,53.4381,43000.0
2009-10-16 12:00:00,60.51,60.6,60.5,60.6,24800.0,53.4381,53.5175,53.4292,53.5175,24800.0
2009-10-16 12:10:00,60.6,60.7,60.6,60.69,13800.0,53.5175,53.6058,53.5175,53.597,13800.0
2009-10-16 12:20:00,60.69,60.69,60.59,60.59,25700.0,53.597,53.597,53.5087,53.5087,25700.0
2009-10-16 12:30:00,60.59,60.69,60.58,60.68,70300.0,53.5087,53.597,53.4999,53.5882,70300.0
2009-10-16 12:40:00,60.67,60.84,60.66,60.83,32000.0,53.5794,53.7295,53.5705,53.7207,32000.0
2009-10-16 12:50:00,60.83,60.9,60.81,60.86,22600.0,53.7207,53.7825,53.703,53.7471,22600.0
2009-10-16 13:00:00,60.86,60.86,60.81,60.81,9800.0,53.7471,53.7471,53.703,53.703,9800.0
2009-10-16 13:10:00,60.81,60.94,60.81,60.91,28200.0,53.703,53.8178,53.703,53.7913,28200.0
2009-10-16 13:20:00,60.92,60.96,60.84,60.88,12900.0,53.8001,53.8355,53.7295,53.7648,12900.0
2009-10-16 13:30:00,60.89,61.12,60.88,61.1,55100.0,53.7736,53.9768,53.7648,53.9591,55100.0
2009-10-16 13:40:00,61.1,61.19,61.09,61.19,28300.0,53.9591,54.0386,53.9503,54.0386,28300.0
2009-10-16 13:50:00,61.19,61.29,61.18,61.24,34200.0,54.0386,54.1269,54.0297,54.0827,34200.0
2009-10-16 14:00:00,61.25,61.28,61.23,61.24,31100.0,54.0916,54.1181,54.0739,54.0827,31100.0
2009-10-16 14:10:00,61.25,61.25,61.16,61.18,39200.0,54.0916,54.0916,54.0121,54.0297,39200.0
2009-10-16 14:20:00,61.18,61.25,61.16,61.21,36500.0,54.0297,54.0916,54.0121,54.0562,36500.0
2009-10-16 14:30:00,61.21,61.27,61.15,61.18,43700.0,54.0562,54.1092,54.0033,54.0297,43700.0
2009-10-16 14:40:00,61.18,61.19,61.04,61.04,20400.0,54.0297,54.0386,53.9061,53.9061,20400.0
2009-10-16 14:50:00,61.05,61.11,61.01,61.08,44700.0,53.9149,53.9679,53.8796,53.9414,44700.0
2009-10-16 15:00:00,61.08,61.12,61.07,61.1,84600.0,53.9414,53.9768,53.9326,53.9591,84600.0
2009-10-16 15:10:00,61.1,61.18,61.04,61.07,95800.0,53.9591,54.0297,53.9061,53.9326,95800.0
2009-10-16 15:20:00,61.08,61.1,60.99,61.09,48100.0,53.9414,53.9591,53.862,53.9503,48100.0
2009-10-16 15:30:00,61.09,61.22,61.08,61.16,115800.0,53.9503,54.0651,53.9414,54.0121,115800.0
2009-10-16 15:40:00,61.16,61.21,61.15,61.16,92300.0,54.0121,54.0562,54.0033,54.0121,92300.0
2009-10-16 15:50:00,61.15,61.16,60.97,61.05,168000.0,54.0033,54.0121,53.8443,53.9149,168000.0
2009-10-19 09:30:00,61.2,61.37,60.91,61.03,51000.0,54.0474,54.1975,53.7913,53.8973,51000.0
2009-10-19 09:40:00,61.06,61.12,60.92,60.95,86300.0,53.9238,53.9768,53.8001,53.8266,86300.0
2009-10-19 09:50:00,60.95,60.95,60.67,60.67,53700.0,53.8266,53.8266,53.5794,53.5794,53700.0
2009-10-19 10:00:00,60.66,60.81,60.62,60.72,62100.0,53.5705,53.703,53.5352,53.6235,62100.0
2009-10-19 10:10:00,60.71,60.8,60.7,60.7,48800.0,53.6147,53.6942,53.6058,53.6058,48800.0
2009-10-19 10:20:00,60.72,60.78,60.7,60.76,40800.0,53.6235,53.6765,53.6058,53.6588,40800.0
2009-10-19 10:30:00,60.76,60.81,60.7,60.76,85100.0,53.6588,53.703,53.6058,53.6588,85100.0
2009-10-19 10:40:00,60.76,60.87,60.75,60.87,33100.0,53.6588,53.756,53.65,53.756,33100.0
2009-10-19 10:50:00,60.86,61.03,60.85,61.0,45000.0,53.7471,53.8973,53.7383,53.8708,45000.0
2009-10-19 11:00:00,61.0,61.03,61.0,61.02,34100.0,53.8708,53.8973,53.8708,53.8884,34100.0
2009-10-19 11:10:00,61.03,61.05,61.0,61.03,54800.0,53.8973,53.9149,53.8708,53.8973,54800.0
2009-10-19 11:20:00,61.05,61.15,61.02,61.15,35300.0,53.9149,54.0033,53.8884,54.0033,35300.0
2009-10-19 11:30:00,61.16,61.25,61.15,61.21,33900.0,54.0121,54.0916,54.0033,54.0562,33900.0
2009-10-19 11:40:00,61.19,61.39,61.17,61.38,59500.0,54.0386,54.2152,54.0209,54.2064,59500.0
2009-10-19 11:50:00,61.4,61.46,61.38,61.46,47000.0,54.224,54.277,54.2064,54.277,47000.0
2009-10-19 12:00:00,61.46,61.46,61.42,61.42,29500.0,54.277,54.277,54.2417,54.2417,29500.0
2009-10-19 12:10:00,61.43,61.43,61.4,61.41,17400.0,54.2505,54.2505,54.224,54.2329,17400.0
2009-10-19 12:20:00,61.42,61.43,61.38,61.39,23600.0,54.2417,54.2505,54.2064,54.2152,23600.0
2009-10-19 12:30:00,61.39,61.4,61.37,61.37,14500.0,54.2152,54.224,54.1975,54.1975,14500.0
2009-10-19 12:40:00,61.37,61.4,61.35,61.4,28800.0,54.1975,54.224,54.1799,54.224,28800.0
2009-10-19 12:50:00,61.4,61.43,61.4,61.41,24700.0,54.224,54.2505,54.224,54.2329,24700.0
2009-10-19 13:00:00,61.4,61.4,61.31,61.31,58500.0,54.224,54.224,54.1446,54.1446,58500.0
2009-10-19 13:10:00,61.31,61.32,61.07,61.16,140700.0,54.1446,54.1534,53.9326,54.0121,140700.0
2009-10-19 13:20:00,61.15,61.33,61.15,61.33,46500.0,54.0033,54.1622,54.0033,54.1622,46500.0
2009-10-19 13:30:00,61.35,61.4,61.34,61.38,17500.0,54.1799,54.224,54.171,54.2064,17500.0
2009-10-19 13:40:00,61.38,61.38,61.23,61.25,18800.0,54.2064,54.2064,54.0739,54.0916,18800.0
2009-10-19 13:50:00,61.25,61.3,61.25,61.26,14400.0,54.0916,54.1357,54.0916,54.1004,14400.0
2009-10-19 14:00:00,61.27,61.3,61.26,61.29,27500.0,54.1092,54.1357,54.1004,54.1269,27500.0
2009-10-19 14:10:00,61.3,61.31,61.26,61.31,43100.0,54.1357,54.1446,54.1004,54.1446,43100.0
2009-10-19 14:20:00,61.3,61.33,61.28,61.29,14200.0,54.1357,54.1622,54.1181,54.1269,14200.0
2009-10-19 14:30:00,61.3,61.33,61.25,61.25,17900.0,54.1357,54.1622,54.0916,54.0916,17900.0
2009-10-19 14:40:00,61.26,61.27,61.25,61.26,21300.0,54.1004,54.1092,54.0916,54.1004,21300.0
2009-10-19 14:50:00,61.27,61.33,61.26,61.33,25000.0,54.1092,54.1622,54.1004,54.1622,25000.0
2009-10-19 15:00:00,61.33,61.45,61.32,61.44,86900.0,54.1622,54.2682,54.1534,54.2594,86900.0
2009-10-19 15:10:00,61.44,61.48,61.43,61.47,45200.0,54.2594,54.2947,54.2505,54.2859,45200.0
2009-10-19 15:20:00,61.46,61.46,61.26,61.28,40900.0,54.277,54.277,54.1004,54.1181,40900.0
2009-10-19 15:30:00,61.28,61.34,61.25,61.33,85500.0,54.1181,54.171,54.0916,54.1622,85500.0
2009-10-19 15:40:00,61.33,61.42,61.31,61.38,87700.0,54.1622,54.2417,54.1446,54.2064,87700.0
2009-10-19 15:50:00,61.38,61.4,61.23,61.26,113500.0,54.2064,54.224,54.0739,54.1004,113500.0
2009-10-20 09:30:00,61.26,61.33,60.53,60.95,153500.0,54.1004,54.1622,53.4557,53.8266,153500.0
2009-10-20 09:40:00,60.97,61.32,60.95,61.31,56100.0,53.8443,54.1534,53.8266,54.1446,56100.0
2009-10-20 09:50:00,61.31,61.58,61.31,61.5,61100.0,54.1446,54.383,54.1446,54.3123,61100.0
2009-10-20 10:00:00,61.51,61.83,61.51,61.8,71600.0,54.3212,54.6038,54.3212,54.5773,71600.0
2009-10-20 10:10:00,61.79,61.8,61.45,61.53,67600.0,54.5685,54.5773,54.2682,54.3388,67600.0
2009-10-20 10:20:00,61.54,61.85,61.53,61.75,61500.0,54.3477,54.6214,54.3388,54.5331,61500.0
2009-10-20 10:30:00,61.76,61.84,61.61,61.75,27400.0,54.542,54.6126,54.4095,54.5331,27400.0
2009-10-20 10:40:00,61.75,61.79,61.58,61.58,63500.0,54.5331,54.5685,54.383,54.383,63500.0
2009-10-20 10:50:00,61.6,61.63,61.51,61.53,32900.0,54.4007,54.4272,54.3212,54.3388,32900.0
2009-10-20 11:00:00,61.54,61.68,61.52,61.68,126300.0,54.3477,54.4713,54.33,54.4713,126300.0
2009-10-20 11:10:00,61.67,61.79,61.67,61.68,137400.0,54.4625,54.5685,54.4625,54.4713,137400.0
2009-10-20 11:20:00,61.68,61.77,61.61,61.75,112700.0,54.4713,54.5508,54.4095,54.5331,112700.0
2009-10-20 11:30:00,61.71,61.99,61.69,61.92,180200.0,54.4978,54.7451,54.4801,54.6833,180200.0
2009-10-20 11:40:00,61.92,61.94,61.73,61.73,50200.0,54.6833,54.7009,54.5155,54.5155,50200.0
2009-10-20 11:50:00,61.73,61.77,61.7,61.7,24200.0,54.5155,54.5508,54.489,54.489,24200.0
2009-10-20 12:00:00,61.7,61.74,61.56,61.72,60900.0,54.489,54.5243,54.3653,54.5066,60900.0
2009-10-20 12:10:00,61.72,61.92,61.69,61.86,32400.0,54.5066,54.6833,54.4801,54.6303,32400.0
2009-10-20 12:20:00,61.85,61.97,61.84,61.92,26500.0,54.6214,54.7274,54.6126,54.6833,26500.0
2009-10-20 12:30:00,61.91,61.91,61.81,61.89,33700.0,54.6744,54.6744,54.5861,54.6568,33700.0
2009-10-20 12:40:00,61.9,61.93,61.83,61.85,17600.0,54.6656,54.6921,54.6038,54.6214,17600.0
2009-10-20 12:50:00,61.84,61.9,61.83,61.89,23400.0,54.6126,54.6656,54.6038,54.6568,23400.0
2009-10-20 13:00:00,61.89,61.96,61.89,61.9,41700.0,54.6568,54.7186,54.6568,54.6656,41700.0
2009-10-20 13:10:00,61.9,61.95,61.87,61.88,45500.0,54.6656,54.7098,54.6391,54.6479,45500.0
2009-10-20 13:20:00,61.88,61.95,61.84,61.94,42800.0,54.6479,54.7098,54.6126,54.7009,42800.0
2009-10-20 13:30:00,61.93,61.99,61.9,61.95,41900.0,54.6921,54.7451,54.6656,54.7098,41900.0
2009-10-20 13:40:00,61.94,61.95,61.87,61.89,32500.0,54.7009,54.7098,54.6391,54.6568,32500.0
2009-10-20 13:50:00,61.89,62.0,61.88,61.94,87700.0,54.6568,54.7539,54.6479,54.7009,87700.0
2009-10-20 14:00:00,61.94,61.94,61.86,61.9,60500.0,54.7009,54.7009,54.6303,54.6656,60500.0
2009-10-20 14:10:00,61.9,62.1,61.89,62.1,104600.0,54.6656,54.8422,54.6568,54.8422,104600.0
2009-10-20 14:20:00,62.1,62.16,62.06,62.12,49000.0,54.8422,54.8952,54.8069,54.8599,49000.0
2009-10-20 14:30:00,62.11,62.23,62.02,62.23,45100.0,54.8511,54.957,54.7716,54.957,45100.0
2009-10-20 14:40:00,62.23,62.29,62.21,62.26,90000.0,54.957,55.01,54.9394,54.9835,90000.0
2009-10-20 14:50:00,62.26,62.33,62.26,62.33,58700.0,54.9835,55.0453,54.9835,55.0453,58700.0
2009-10-20 15:00:00,62.34,62.34,62.18,62.18,51900.0,55.0542,55.0542,54.9129,54.9129,51900.0
2009-10-20 15:10:00,62.19,62.19,61.97,61.98,100100.0,54.9217,54.9217,54.7274,54.7362,100100.0
2009-10-20 15:20:00,61.98,62.0,61.93,61.99,113800.0,54.7362,54.7539,54.6921,54.7451,113800.0
2009-10-20 15:30:00,62.0,62.0,61.94,61.94,111500.0,54.7539,54.7539,54.7009,54.7009,111500.0
2009-10-20 15:40:00,61.94,61.97,61.86,61.88,179400.0,54.7009,54.7274,54.6303,54.6479,179400.0
2009-10-20 15:50:00,61.88,61.98,61.84,61.98,225700.0,54.6479,54.7362,54.6126,54.7362,225700.0
2009-10-21 09:30:00,61.74,61.91,61.56,61.75,84100.0,54.5243,54.6744,54.3653,54.5331,84100.0
2009-10-21 09:40:00,61.74,61.85,61.61,61.69,105500.0,54.5243,54.6214,54.4095,54.4801,105500.0
2009-10-21 09:50:00,61.69,61.77,61.47,61.52,305700.0,54.4801,54.5508,54.2859,54.33,305700.0
2009-10-21 10:00:00,61.54,61.66,61.48,61.59,99600.0,54.3477,54.4536,54.2947,54.3918,99600.0
2009-10-21 10:10:00,61.6,61.74,61.58,61.71,158000.0,54.4007,54.5243,54.383,54.4978,158000.0
2009-10-21 10:20:00,61.69,61.81,61.65,61.76,104700.0,54.4801,54.5861,54.4448,54.542,104700.0
2009-10-21 10:30:00,61.75,61.78,61.66,61.69,55900.0,54.5331,54.5596,54.4536,54.4801,55900.0
2009-10-21 10:40:00,61.69,61.86,61.68,61.75,64200.0,54.4801,54.6303,54.4713,54.5331,64200.0
2009-10-21 10:50:00,61.75,61.78,61.6,61.72,77500.0,54.5331,54.5596,54.4007,54.5066,77500.0
2009-10-21 11:00:00,61.69,61.84,61.53,61.53,70200.0,54.4801,54.6126,54.3388,54.3388,70200.0
2009-10-21 11:10:00,61.53,61.54,61.4,61.49,113600.0,54.3388,54.3477,54.224,54.3035,113600.0
2009-10-21 11:20:00,61.49,61.58,61.48,61.58,40200.0,54.3035,54.383,54.2947,54.383,40200.0
2009-10-21 11:30:00,61.57,61.58,61.36,61.49,88100.0,54.3742,54.383,54.1887,54.3035,88100.0
2009-10-21 11:40:00,61.49,61.5,61.38,61.41,45900.0,54.3035,54.3123,54.2064,54.2329,45900.0
2009-10-21 11:50:00,61.41,61.48,61.37,61.48,38500.0,54.2329,54.2947,54.1975,54.2947,38500.0
2009-10-21 12:00:00,61.48,61.54,61.43,61.52,46100.0,54.2947,54.3477,54.2505,54.33,46100.0
2009-10-21 12:10:00,61.5,61.51,61.38,61.45,34800.0,54.3123,54.3212,54.2064,54.2682,34800.0
2009-10-21 12:20:00,61.45,61.49,61.44,61.47,20500.0,54.2682,54.3035,54.2594,54.2859,20500.0
2009-10-21 12:30:00,61.49,61.58,61.48,61.57,30400.0,54.3035,54.383,54.2947,54.3742,30400.0
2009-10-21 12:40:00,61.56,61.6,61.56,61.6,23400.0,54.3653,54.4007,54.3653,54.4007,23400.0
2009-10-21 12:50:00,61.6,61.68,61.57,61.61,46200.0,54.4007,54.4713,54.3742,54.4095,46200.0
2009-10-21 13:00:00,61.61,61.64,61.61,61.62,26100.0,54.4095,54.436,54.4095,54.4183,26100.0
2009-10-21 13:10:00,61.63,61.63,61.54,61.55,26500.0,54.4272,54.4272,54.3477,54.3565,26500.0
2009-10-21 13:20:00,61.56,61.56,61.45,61.45,21100.0,54.3653,54.3653,54.2682,54.2682,21100.0
2009-10-21 13:30:00,61.46,61.51,61.36,61.5,34400.0,54.277,54.3212,54.1887,54.3123,34400.0
2009-10-21 13:40:00,61.5,61.5,61.43,61.45,23600.0,54.3123,54.3123,54.2505,54.2682,23600.0
2009-10-21 13:50:00,61.45,61.59,61.45,61.59,25500.0,54.2682,54.3918,54.2682,54.3918,25500.0
2009-10-21 14:00:00,61.58,61.58,61.49,61.53,102600.0,54.383,54.383,54.3035,54.3388,102600.0
2009-10-21 14:10:00,61.54,61.54,61.35,61.36,41700.0,54.3477,54.3477,54.1799,54.1887,41700.0
2009-10-21 14:20:00,61.37,61.43,61.32,61.41,32200.0,54.1975,54.2505,54.1534,54.2329,32200.0
2009-10-21 14:30:00,61.4,61.46,61.35,61.38,36300.0,54.224,54.277,54.1799,54.2064,36300.0
2009-10-21 14:40:00,61.37,61.44,61.36,61.44,27500.0,54.1975,54.2594,54.1887,54.2594,27500.0
2009-10-21 14:50:00,61.44,61.47,61.38,61.42,27900.0,54.2594,54.2859,54.2064,54.2417,27900.0
2009-10-21 15:00:00,61.42,61.45,61.4,61.44,41600.0,54.2417,54.2682,54.224,54.2594,41600.0
2009-10-21 15:10:00,61.43,61.48,61.42,61.47,58900.0,54.2505,54.2947,54.2417,54.2859,58900.0
2009-10-21 15:20:00,61.46,61.47,61.25,61.26,140000.0,54.277,54.2859,54.0916,54.1004,140000.0
2009-10-21 15:30:00,61.25,61.26,60.93,61.05,129200.0,54.0916,54.1004,53.809,53.9149,129200.0
2009-10-21 15:40:00,61.04,61.13,60.89,60.91,108700.0,53.9061,53.9856,53.7736,53.7913,108700.0
2009-10-21 15:50:00,60.93,60.95,60.76,60.82,165500.0,53.809,53.8266,53.6588,53.7118,165500.0
2009-10-22 09:30:00,60.85,61.14,60.73,61.02,49700.0,53.7383,53.9944,53.6323,53.8884,49700.0
2009-10-22 09:40:00,61.07,61.21,60.96,61.06,48400.0,53.9326,54.0562,53.8355,53.9238,48400.0
2009-10-22 09:50:00,61.09,61.21,60.94,61.07,69300.0,53.9503,54.0562,53.8178,53.9326,69300.0
2009-10-22 10:00:00,61.04,61.07,60.88,60.99,56700.0,53.9061,53.9326,53.7648,53.862,56700.0
2009-10-22 10:10:00,60.98,61.11,60.94,60.99,67300.0,53.8531,53.9679,53.8178,53.862,67300.0
2009-10-22 10:20:00,61.02,61.13,60.92,60.93,53800.0,53.8884,53.9856,53.8001,53.809,53800.0
2009-10-22 10:30:00,60.94,61.03,60.85,60.87,64200.0,53.8178,53.8973,53.7383,53.756,64200.0
2009-10-22 10:40:00,60.88,60.96,60.88,60.91,36500.0,53.7648,53.8355,53.7648,53.7913,36500.0
2009-10-22 10:50:00,60.9,61.01,60.87,60.91,33800.0,53.7825,53.8796,53.756,53.7913,33800.0
2009-10-22 11:00:00,60.91,60.92,60.8,60.89,45500.0,53.7913,53.8001,53.6942,53.7736,45500.0
2009-10-22 11:10:00,60.86,60.87,60.78,60.78,28300.0,53.7471,53.756,53.6765,53.6765,28300.0
2009-10-22 11:20:00,60.78,60.92,60.76,60.83,78000.0,53.6765,53.8001,53.6588,53.7207,78000.0
2009-10-22 11:30:00,60.83,60.95,60.79,60.86,53500.0,53.7207,53.8266,53.6853,53.7471,53500.0
2009-10-22 11:40:00,60.85,60.96,60.8,60.81,49200.0,53.7383,53.8355,53.6942,53.703,49200.0
2009-10-22 11:50:00,60.81,60.81,60.74,60.79,36800.0,53.703,53.703,53.6412,53.6853,36800.0
2009-10-22 12:00:00,60.8,60.8,60.61,60.73,66000.0,53.6942,53.6942,53.5264,53.6323,66000.0
2009-10-22 12:10:00,60.74,60.79,60.72,60.76,45900.0,53.6412,53.6853,53.6235,53.6588,45900.0
2009-10-22 12:20:00,60.75,60.86,60.75,60.81,70300.0,53.65,53.7471,53.65,53.703,70300.0
2009-10-22 12:30:00,60.83,60.84,60.76,60.78,28000.0,53.7207,53.7295,53.6588,53.6765,28000.0
2009-10-22 12:40:00,60.76,60.91,60.74,60.91,15900.0,53.6588,53.7913,53.6412,53.7913,15900.0
2009-10-22 12:50:00,60.91,60.93,60.83,60.83,19900.0,53.7913,53.809,53.7207,53.7207,19900.0
2009-10-22 13:00:00,60.85,60.91,60.85,60.9,20900.0,53.7383,53.7913,53.7383,53.7825,20900.0
2009-10-22 13:10:00,60.9,60.9,60.74,60.74,16700.0,53.7825,53.7825,53.6412,53.6412,16700.0
2009-10-22 13:20:00,60.75,60.76,60.66,60.66,35900.0,53.65,53.6588,53.5705,53.5705,35900.0
2009-10-22 13:30:00,60.66,60.77,60.63,60.77,25800.0,53.5705,53.6677,53.544,53.6677,25800.0
2009-10-22 13:40:00,60.77,60.77,60.68,60.7,23300.0,53.6677,53.6677,53.5882,53.6058,23300.0
2009-10-22 13:50:00,60.7,60.73,60.49,60.49,57500.0,53.6058,53.6323,53.4204,53.4204,57500.0
2009-10-22 14:00:00,60.49,60.66,60.46,60.65,76500.0,53.4204,53.5705,53.3939,53.5617,76500.0
2009-10-22 14:10:00,60.65,60.8,60.63,60.71,44500.0,53.5617,53.6942,53.544,53.6147,44500.0
2009-10-22 14:20:00,60.71,60.81,60.69,60.77,31600.0,53.6147,53.703,53.597,53.6677,31600.0
2009-10-22 14:30:00,60.77,60.91,60.77,60.82,56600.0,53.6677,53.7913,53.6677,53.7118,56600.0
2009-10-22 14:40:00,60.82,60.82,60.68,60.69,47000.0,53.7118,53.7118,53.5882,53.597,47000.0
2009-10-22 14:50:00,60.71,60.78,60.69,60.76,34200.0,53.6147,53.6765,53.597,53.6588,34200.0
2009-10-22 15:00:00,60.78,60.93,60.76,60.89,76900.0,53.6765,53.809,53.6588,53.7736,76900.0
2009-10-22 15:10:00,60.87,60.98,60.86,60.98,61000.0,53.756,53.8531,53.7471,53.8531,61000.0
2009-10-22 15:20:00,60.96,61.13,60.96,61.01,71900.0,53.8355,53.9856,53.8355,53.8796,71900.0
2009-10-22 15:30:00,61.01,61.06,60.9,60.9,78300.0,53.8796,53.9238,53.7825,53.7825,78300.0
2009-10-22 15:40:00,60.91,60.93,60.81,60.87,95100.0,53.7913,53.809,53.703,53.756,95100.0
2009-10-22 15:50:00,60.88,60.93,60.74,60.81,167400.0,53.7648,53.809,53.6412,53.703,167400.0
2009-10-23 09:30:00,60.99,61.24,60.67,60.93,109500.0,53.862,54.0827,53.5794,53.809,109500.0
2009-10-23 09:40:00,60.95,61.03,60.8,61.03,61800.0,53.8266,53.8973,53.6942,53.8973,61800.0
2009-10-23 09:50:00,61.03,61.26,60.99,61.15,115200.0,53.8973,54.1004,53.862,54.0033,115200.0
2009-10-23 10:00:00,61.15,61.27,60.9,61.15,177100.0,54.0033,54.1092,53.7825,54.0033,177100.0
2009-10-23 10:10:00,61.15,61.15,60.75,60.81,154400.0,54.0033,54.0033,53.65,53.703,154400.0
2009-10-23 10:20:00,60.84,60.9,60.79,60.89,55600.0,53.7295,53.7825,53.6853,53.7736,55600.0
2009-10-23 10:30:00,60.89,60.97,60.72,60.93,102400.0,53.7736,53.8443,53.6235,53.809,102400.0
2009-10-23 10:40:00,60.93,60.94,60.69,60.69,53500.0,53.809,53.8178,53.597,53.597,53500.0
2009-10-23 10:50:00,60.69,60.74,60.54,60.65,56700.0,53.597,53.6412,53.4645,53.5617,56700.0
2009-10-23 11:00:00,60.64,60.7,60.55,60.57,45200.0,53.5529,53.6058,53.4734,53.491,45200.0
2009-10-23 11:10:00,60.59,60.7,60.39,60.41,46400.0,53.5087,53.6058,53.3321,53.3497,46400.0
2009-10-23 11:20:00,60.4,60.68,60.37,60.65,39100.0,53.3409,53.5882,53.3144,53.5617,39100.0
2009-10-23 11:30:00,60.65,60.66,60.47,60.5,27900.0,53.5617,53.5705,53.4027,53.4292,27900.0
2009-10-23 11:40:00,60.48,60.59,60.48,60.59,24900.0,53.4116,53.5087,53.4116,53.5087,24900.0
2009-10-23 11:50:00,60.6,60.64,60.54,60.57,20600.0,53.5175,53.5529,53.4645,53.491,20600.0
2009-10-23 12:00:00,60.57,60.63,60.55,60.63,17300.0,53.491,53.544,53.4734,53.544,17300.0
2009-10-23 12:10:00,60.63,60.69,60.62,60.69,23200.0,53.544,53.597,53.5352,53.597,23200.0
2009-10-23 12:20:00,60.69,60.69,60.6,60.61,25400.0,53.597,53.597,53.5175,53.5264,25400.0
2009-10-23 12:30:00,60.61,60.65,60.49,60.61,42500.0,53.5264,53.5617,53.4204,53.5264,42500.0
2009-10-23 12:40:00,60.61,60.64,60.53,60.63,29300.0,53.5264,53.5529,53.4557,53.544,29300.0
2009-10-23 12:50:00,60.62,60.62,60.31,60.37,56800.0,53.5352,53.5352,53.2614,53.3144,56800.0
2009-10-23 13:00:00,60.36,60.51,60.32,60.51,43800.0,53.3056,53.4381,53.2703,53.4381,43800.0
2009-10-23 13:10:00,60.52,60.63,60.51,60.52,42800.0,53.4469,53.544,53.4381,53.4469,42800.0
2009-10-23 13:20:00,60.51,60.51,60.3,60.3,42200.0,53.4381,53.4381,53.2526,53.2526,42200.0
2009-10-23 13:30:00,60.28,60.28,60.07,60.11,64900.0,53.2349,53.2349,53.0495,53.0848,64900.0
2009-10-23 13:40:00,60.14,60.23,60.1,60.14,35000.0,53.1113,53.1908,53.076,53.1113,35000.0
2009-10-23 13:50:00,60.16,60.36,60.14,60.3,31400.0,53.129,53.3056,53.1113,53.2526,31400.0
2009-10-23 14:00:00,60.3,60.31,60.17,60.24,34500.0,53.2526,53.2614,53.1378,53.1996,34500.0
2009-10-23 14:10:00,60.24,60.31,60.19,60.24,39400.0,53.1996,53.2614,53.1555,53.1996,39400.0
2009-10-23 14:20:00,60.25,60.32,60.21,60.24,42900.0,53.2084,53.2703,53.1731,53.1996,42900.0
2009-10-23 14:30:00,60.24,60.25,60.12,60.2,34200.0,53.1996,53.2084,53.0936,53.1643,34200.0
2009-10-23 14:40:00,60.2,60.24,60.15,60.2,36100.0,53.1643,53.1996,53.1201,53.1643,36100.0
2009-10-23 14:50:00,60.2,60.22,60.13,60.18,52000.0,53.1643,53.1819,53.1025,53.1466,52000.0
2009-10-23 15:00:00,60.19,60.3,60.18,60.29,43000.0,53.1555,53.2526,53.1466,53.2438,43000.0
2009-10-23 15:10:00,60.27,60.32,60.21,60.27,45800.0,53.2261,53.2703,53.1731,53.2261,45800.0
2009-10-23 15:20:00,60.27,60.28,60.11,60.16,45100.0,53.2261,53.2349,53.0848,53.129,45100.0
2009-10-23 15:30:00,60.15,60.22,60.1,60.14,82900.0,53.1201,53.1819,53.076,53.1113,82900.0
2009-10-23 15:40:00,60.14,60.35,60.14,60.31,81300.0,53.1113,53.2968,53.1113,53.2614,81300.0
2009-10-23 15:50:00,60.32,60.38,60.27,60.31,143500.0,53.2703,53.3232,53.2261,53.2614,143500.0
2009-10-26 09:30:00,60.36,61.09,60.22,60.81,112200.0,53.3056,53.9503,53.1819,53.703,112200.0
2009-10-26 09:40:00,60.81,61.27,60.8,61.06,107800.0,53.703,54.1092,53.6942,53.9238,107800.0
2009-10-26 09:50:00,61.05,61.32,61.02,61.17,77300.0,53.9149,54.1534,53.8884,54.0209,77300.0
2009-10-26 10:00:00,61.2,61.47,61.17,61.47,69900.0,54.0474,54.2859,54.0209,54.2859,69900.0
2009-10-26 10:10:00,61.47,61.5,61.31,61.4,69600.0,54.2859,54.3123,54.1446,54.224,69600.0
2009-10-26 10:20:00,61.4,61.58,61.38,61.54,58700.0,54.224,54.383,54.2064,54.3477,58700.0
2009-10-26 10:30:00,61.53,61.75,61.52,61.67,62500.0,54.3388,54.5331,54.33,54.4625,62500.0
2009-10-26 10:40:00,61.69,61.74,61.63,61.68,48600.0,54.4801,54.5243,54.4272,54.4713,48600.0
2009-10-26 10:50:00,61.67,61.67,61.52,61.6,48100.0,54.4625,54.4625,54.33,54.4007,48100.0
2009-10-26 11:00:00,61.6,61.65,61.56,61.65,43300.0,54.4007,54.4448,54.3653,54.4448,43300.0
2009-10-26 11:10:00,61.65,61.66,61.3,61.32,44900.0,54.4448,54.4536,54.1357,54.1534,44900.0
2009-10-26 11:20:00,61.32,61.32,61.11,61.11,75700.0,54.1534,54.1534,53.9679,53.9679,75700.0
2009-10-26 11:30:00,61.1,61.11,60.45,60.75,126800.0,53.9591,53.9679,53.3851,53.65,126800.0
2009-10-26 11:40:00,60.77,60.9,60.67,60.69,72500.0,53.6677,53.7825,53.5794,53.597,72500.0
2009-10-26 11:50:00,60.7,60.73,60.32,60.39,115000.0,53.6058,53.6323,53.2703,53.3321,115000.0
2009-10-26 12:00:00,60.4,60.65,60.4,60.6,91200.0,53.3409,53.5617,53.3409,53.5175,91200.0
2009-10-26 12:10:00,60.6,60.68,60.55,60.62,45500.0,53.5175,53.5882,53.4734,53.5352,45500.0
2009-10-26 12:20:00,60.63,60.7,60.6,60.68,67900.0,53.544,53.6058,53.5175,53.5882,67900.0
2009-10-26 12:30:00,60.68,60.68,60.52,60.53,34700.0,53.5882,53.5882,53.4469,53.4557,34700.0
2009-10-26 12:40:00,60.53,60.55,60.45,60.45,37500.0,53.4557,53.4734,53.3851,53.3851,37500.0
2009-10-26 12:50:00,60.44,60.59,60.34,60.43,41800.0,53.3762,53.5087,53.2879,53.3674,41800.0
2009-10-26 13:00:00,60.44,60.6,60.44,60.44,34600.0,53.3762,53.5175,53.3762,53.3762,34600.0
2009-10-26 13:10:00,60.43,60.58,60.42,60.57,25100.0,53.3674,53.4999,53.3586,53.491,25100.0
2009-10-26 13:20:00,60.58,60.62,60.53,60.62,36400.0,53.4999,53.5352,53.4557,53.5352,36400.0
2009-10-26 13:30:00,60.62,60.65,60.49,60.54,25900.0,53.5352,53.5617,53.4204,53.4645,25900.0
2009-10-26 13:40:00,60.53,60.66,60.49,60.53,26800.0,53.4557,53.5705,53.4204,53.4557,26800.0
2009-10-26 13:50:00,60.53,60.54,60.47,60.51,44500.0,53.4557,53.4645,53.4027,53.4381,44500.0
2009-10-26 14:00:00,60.51,60.54,60.49,60.51,21300.0,53.4381,53.4645,53.4204,53.4381,21300.0
2009-10-26 14:10:00,60.51,60.52,60.38,60.43,42800.0,53.4381,53.4469,53.3232,53.3674,42800.0
2009-10-26 14:20:00,60.43,60.62,60.42,60.61,42700.0,53.3674,53.5352,53.3586,53.5264,42700.0
2009-10-26 14:30:00,60.61,60.61,60.4,60.57,50400.0,53.5264,53.5264,53.3409,53.491,50400.0
2009-10-26 14:40:00,60.57,60.59,60.48,60.51,81100.0,53.491,53.5087,53.4116,53.4381,81100.0
2009-10-26 14:50:00,60.51,60.69,60.49,60.59,33700.0,53.4381,53.597,53.4204,53.5087,33700.0
2009-10-26 15:00:00,60.59,60.59,60.45,60.48,50200.0,53.5087,53.5087,53.3851,53.4116,50200.0
2009-10-26 15:10:00,60.46,60.52,60.46,60.49,44200.0,53.3939,53.4469,53.3939,53.4204,44200.0
2009-10-26 15:20:00,60.48,60.5,60.35,60.35,46700.0,53.4116,53.4292,53.2968,53.2968,46700.0
2009-10-26 15:30:00,60.35,60.51,60.33,60.34,76900.0,53.2968,53.4381,53.2791,53.2879,76900.0
2009-10-26 15:40:00,60.33,60.52,60.33,60.5,119300.0,53.2791,53.4469,53.2791,53.4292,119300.0
2009-10-26 15:50:00,60.51,60.55,60.42,60.44,169800.0,53.4381,53.4734,53.3586,53.3762,169800.0
2009-10-27 09:30:00,60.49,60.68,60.39,60.5,94200.0,53.4204,53.5882,53.3321,53.4292,94200.0
2009-10-27 09:40:00,60.46,60.63,60.4,60.45,43300.0,53.3939,53.544,53.3409,53.3851,43300.0
2009-10-27 09:50:00,60.46,60.52,60.35,60.36,48100.0,53.3939,53.4469,53.2968,53.3056,48100.0
2009-10-27 10:00:00,60.34,60.37,60.08,60.1,116400.0,53.2879,53.3144,53.0583,53.076,116400.0
2009-10-27 10:10:00,60.13,60.32,60.08,60.3,80300.0,53.1025,53.2703,53.0583,53.2526,80300.0
2009-10-27 10:20:00,60.3,60.42,60.22,60.29,86700.0,53.2526,53.3586,53.1819,53.2438,86700.0
2009-10-27 10:30:00,60.27,60.46,60.24,60.39,95900.0,53.2261,53.3939,53.1996,53.3321,95900.0
2009-10-27 10:40:00,60.39,60.61,60.37,60.58,135400.0,53.3321,53.5264,53.3144,53.4999,135400.0
2009-10-27 10:50:00,60.58,60.64,60.49,60.63,84600.0,53.4999,53.5529,53.4204,53.544,84600.0
2009-10-27 11:00:00,60.61,60.62,60.37,60.45,138400.0,53.5264,53.5352,53.3144,53.3851,138400.0
2009-10-27 11:10:00,60.45,60.67,60.36,60.51,108500.0,53.3851,53.5794,53.3056,53.4381,108500.0
2009-10-27 11:20:00,60.51,60.52,60.19,60.29,107600.0,53.4381,53.4469,53.1555,53.2438,107600.0
2009-10-27 11:30:00,60.29,60.37,60.27,60.36,38200.0,53.2438,53.3144,53.2261,53.3056,38200.0
2009-10-27 11:40:00,60.36,60.47,60.36,60.47,19900.0,53.3056,53.4027,53.3056,53.4027,19900.0
2009-10-27 11:50:00,60.45,60.46,60.34,60.38,31100.0,53.3851,53.3939,53.2879,53.3232,31100.0
2009-10-27 12:00:00,60.37,60.45,60.36,60.38,70100.0,53.3144,53.3851,53.3056,53.3232,70100.0
2009-10-27 12:10:00,60.39,60.39,60.25,60.33,51600.0,53.3321,53.3321,53.2084,53.2791,51600.0
2009-10-27 12:20:00,60.34,60.36,60.13,60.16,78900.0,53.2879,53.3056,53.1025,53.129,78900.0
2009-10-27 12:30:00,60.15,60.18,59.8,60.04,170300.0,53.1201,53.1466,52.811,53.023,170300.0
2009-10-27 12:40:00,60.04,60.04,59.97,59.99,43600.0,53.023,53.023,52.9612,52.9788,43600.0
2009-10-27 12:50:00,59.98,59.99,59.69,59.87,105500.0,52.97,52.9788,52.7139,52.8728,105500.0
2009-10-27 13:00:00,59.87,59.91,59.68,59.7,64200.0,52.8728,52.9082,52.7051,52.7227,64200.0
2009-10-27 13:10:00,59.71,59.76,59.48,59.5,95900.0,52.7315,52.7757,52.5284,52.5461,95900.0
2009-10-27 13:20:00,59.49,59.63,59.43,59.57,72200.0,52.5373,52.6609,52.4843,52.6079,72200.0
2009-10-27 13:30:00,59.6,59.63,59.43,59.6,78200.0,52.6344,52.6609,52.4843,52.6344,78200.0
2009-10-27 13:40:00,59.6,59.62,59.46,59.53,71300.0,52.6344,52.6521,52.5108,52.5726,71300.0
2009-10-27 13:50:00,59.53,59.66,59.45,59.66,70800.0,52.5726,52.6874,52.5019,52.6874,70800.0
2009-10-27 14:00:00,59.65,59.8,59.6,59.74,72100.0,52.6786,52.811,52.6344,52.758,72100.0
2009-10-27 14:10:00,59.74,60.0,59.73,59.87,64600.0,52.758,52.9877,52.7492,52.8728,64600.0
2009-10-27 14:20:00,59.87,59.96,59.84,59.85,50900.0,52.8728,52.9523,52.8464,52.8552,50900.0
2009-10-27 14:30:00,59.85,60.02,59.8,59.98,75500.0,52.8552,53.0053,52.811,52.97,75500.0
2009-10-27 14:40:00,59.99,60.18,59.98,60.08,43700.0,52.9788,53.1466,52.97,53.0583,43700.0
2009-10-27 14:50:00,60.07,60.08,59.97,60.04,55900.0,53.0495,53.0583,52.9612,53.023,55900.0
2009-10-27 15:00:00,60.04,60.1,59.98,60.06,43200.0,53.023,53.076,52.97,53.0406,43200.0
2009-10-27 15:10:00,60.04,60.04,59.83,59.84,68100.0,53.023,53.023,52.8375,52.8464,68100.0
2009-10-27 15:20:00,59.84,59.97,59.73,59.88,88600.0,52.8464,52.9612,52.7492,52.8817,88600.0
2009-10-27 15:30:00,59.89,59.9,59.51,59.61,107700.0,52.8905,52.8993,52.5549,52.6432,107700.0
2009-10-27 15:40:00,59.61,59.82,59.59,59.67,155600.0,52.6432,52.8287,52.6256,52.6962,155600.0
2009-10-27 15:50:00,59.67,59.74,59.44,59.58,150700.0,52.6962,52.758,52.4931,52.6167,150700.0
2009-10-28 09:30:00,60.51,60.51,59.02,59.12,320600.0,53.4381,53.4381,52.1222,52.2105,320600.0
2009-10-28 09:40:00,59.09,59.12,57.54,58.17,571600.0,52.184,52.2105,50.8152,51.3715,571600.0
2009-10-28 09:50:00,58.17,58.18,56.17,56.3,505000.0,51.3715,51.3804,49.6053,49.7201,505000.0
2009-10-28 10:00:00,56.29,57.8,55.82,57.78,512900.0,49.7113,51.0448,49.2962,51.0271,512900.0
2009-10-28 10:10:00,57.79,58.6,57.45,58.0,330100.0,51.0359,51.7513,50.7357,51.2214,330100.0
2009-10-28 10:20:00,57.99,58.0,57.69,58.0,261300.0,51.2126,51.2214,50.9476,51.2214,261300.0
2009-10-28 10:30:00,57.98,58.1,57.75,57.99,202400.0,51.2037,51.3097,51.0006,51.2126,202400.0
2009-10-28 10:40:00,57.98,58.1,57.79,58.03,157900.0,51.2037,51.3097,51.0359,51.2479,157900.0
2009-10-28 10:50:00,58.03,58.11,57.88,58.0,141700.0,51.2479,51.3185,51.1154,51.2214,141700.0
2009-10-28 11:00:00,57.99,58.17,57.92,58.1,138400.0,51.2126,51.3715,51.1508,51.3097,138400.0
2009-10-28 11:10:00,58.1,58.2,57.95,58.18,78800.0,51.3097,51.398,51.1772,51.3804,78800.0
2009-10-28 11:20:00,58.2,58.21,58.11,58.17,77800.0,51.398,51.4069,51.3185,51.3715,77800.0
2009-10-28 11:30:00,58.18,58.2,57.84,58.1,71400.0,51.3804,51.398,51.0801,51.3097,71400.0
2009-10-28 11:40:00,58.11,58.45,58.11,58.42,182300.0,51.3185,51.6188,51.3185,51.5923,182300.0
2009-10-28 11:50:00,58.42,58.42,58.16,58.36,72100.0,51.5923,51.5923,51.3627,51.5393,72100.0
2009-10-28 12:00:00,58.36,58.4,57.97,57.97,65000.0,51.5393,51.5747,51.1949,51.1949,65000.0
2009-10-28 12:10:00,57.98,58.01,57.78,57.84,44500.0,51.2037,51.2302,51.0271,51.0801,44500.0
2009-10-28 12:20:00,57.83,57.85,57.49,57.58,74800.0,51.0713,51.0889,50.771,50.8505,74800.0
2009-10-28 12:30:00,57.56,57.57,57.44,57.49,73500.0,50.8328,50.8417,50.7268,50.771,73500.0
2009-10-28 12:40:00,57.49,57.68,57.47,57.65,49900.0,50.771,50.9388,50.7533,50.9123,49900.0
2009-10-28 12:50:00,57.64,57.67,57.45,57.63,52800.0,50.9035,50.93,50.7357,50.8946,52800.0
2009-10-28 13:00:00,57.63,57.94,57.6,57.93,57100.0,50.8946,51.1684,50.8682,51.1596,57100.0
2009-10-28 13:10:00,57.93,58.15,57.89,58.04,59200.0,51.1596,51.3539,51.1243,51.2567,59200.0
2009-10-28 13:20:00,58.03,58.1,57.9,57.95,45900.0,51.2479,51.3097,51.1331,51.1772,45900.0
2009-10-28 13:30:00,57.98,58.17,57.98,58.07,35400.0,51.2037,51.3715,51.2037,51.2832,35400.0
2009-10-28 13:40:00,58.07,58.22,58.07,58.09,42700.0,51.2832,51.4157,51.2832,51.3009,42700.0
2009-10-28 13:50:00,58.09,58.11,57.95,58.04,63200.0,51.3009,51.3185,51.1772,51.2567,63200.0
2009-10-28 14:00:00,58.04,58.13,58.01,58.11,95800.0,51.2567,51.3362,51.2302,51.3185,95800.0
2009-10-28 14:10:00,58.11,58.34,58.06,58.27,57600.0,51.3185,51.5217,51.2744,51.4598,57600.0
2009-10-28 14:20:00,58.26,58.34,58.11,58.26,77200.0,51.451,51.5217,51.3185,51.451,77200.0
2009-10-28 14:30:00,58.25,58.33,58.23,58.3,55600.0,51.4422,51.5128,51.4245,51.4863,55600.0
2009-10-28 14:40:00,58.29,58.52,58.28,58.49,162100.0,51.4775,51.6806,51.4687,51.6541,162100.0
2009-10-28 14:50:00,58.48,58.52,58.32,58.44,162400.0,51.6453,51.6806,51.504,51.61,162400.0
2009-10-28 15:00:00,58.44,58.5,58.37,58.5,68200.0,51.61,51.663,51.5482,51.663,68200.0
2009-10-28 15:10:00,58.5,58.55,58.36,58.5,95100.0,51.663,51.7071,51.5393,51.663,95100.0
2009-10-28 15:20:00,58.5,58.55,58.44,58.54,131700.0,51.663,51.7071,51.61,51.6983,131700.0
2009-10-28 15:30:00,58.55,58.56,58.24,58.31,143600.0,51.7071,51.716,51.4334,51.4952,143600.0
2009-10-28 15:40:00,58.3,58.55,58.28,58.55,142400.0,51.4863,51.7071,51.4687,51.7071,142400.0
2009-10-28 15:50:00,58.55,58.55,58.41,58.5,276400.0,51.7071,51.7071,51.5835,51.663,276400.0
2009-10-29 09:30:00,58.39,58.67,57.54,58.43,130500.0,51.5658,51.8131,50.8152,51.6011,130500.0
2009-10-29 09:40:00,58.41,58.6,58.35,58.55,72300.0,51.5835,51.7513,51.5305,51.7071,72300.0
2009-10-29 09:50:00,58.55,58.72,58.55,58.69,141300.0,51.7071,51.8573,51.7071,51.8308,141300.0
2009-10-29 10:00:00,58.69,58.82,58.58,58.61,258300.0,51.8308,51.9456,51.7336,51.7601,258300.0
2009-10-29 10:10:00,58.62,58.64,58.53,58.63,71500.0,51.7689,51.7866,51.6895,51.7778,71500.0
2009-10-29 10:20:00,58.62,58.77,58.58,58.71,42800.0,51.7689,51.9014,51.7336,51.8484,42800.0
2009-10-29 10:30:00,58.68,58.78,58.61,58.7,59700.0,51.8219,51.9102,51.7601,51.8396,59700.0
2009-10-29 10:40:00,58.71,58.8,58.71,58.76,62800.0,51.8484,51.9279,51.8484,51.8926,62800.0
2009-10-29 10:50:00,58.77,58.8,58.72,58.77,38500.0,51.9014,51.9279,51.8573,51.9014,38500.0
2009-10-29 11:00:00,58.77,58.83,58.71,58.72,61200.0,51.9014,51.9544,51.8484,51.8573,61200.0
2009-10-29 11:10:00,58.72,58.78,58.7,58.78,37800.0,51.8573,51.9102,51.8396,51.9102,37800.0
2009-10-29 11:20:00,58.78,58.8,58.74,58.75,53200.0,51.9102,51.9279,51.8749,51.8837,53200.0
2009-10-29 11:30:00,58.76,58.77,58.71,58.75,39300.0,51.8926,51.9014,51.8484,51.8837,39300.0
2009-10-29 11:40:00,58.75,58.79,58.65,58.74,40100.0,51.8837,51.9191,51.7954,51.8749,40100.0
2009-10-29 11:50:00,58.75,58.75,58.7,58.74,35300.0,51.8837,51.8837,51.8396,51.8749,35300.0
2009-10-29 12:00:00,58.74,58.75,58.72,58.74,30900.0,51.8749,51.8837,51.8573,51.8749,30900.0
2009-10-29 12:10:00,58.75,58.75,58.72,58.74,23600.0,51.8837,51.8837,51.8573,51.8749,23600.0
2009-10-29 12:20:00,58.73,58.75,58.72,58.75,23100.0,51.8661,51.8837,51.8573,51.8837,23100.0
2009-10-29 12:30:00,58.75,58.75,58.66,58.74,43000.0,51.8837,51.8837,51.8043,51.8749,43000.0
2009-10-29 12:40:00,58.74,58.76,58.71,58.74,55400.0,51.8749,51.8926,51.8484,51.8749,55400.0
2009-10-29 12:50:00,58.74,58.75,58.71,58.74,19900.0,51.8749,51.8837,51.8484,51.8749,19900.0
2009-10-29 13:00:00,58.74,58.75,58.7,58.7,38000.0,51.8749,51.8837,51.8396,51.8396,38000.0
2009-10-29 13:10:00,58.72,58.8,58.69,58.79,46800.0,51.8573,51.9279,51.8308,51.9191,46800.0
2009-10-29 13:20:00,58.79,58.8,58.78,58.79,50400.0,51.9191,51.9279,51.9102,51.9191,50400.0
2009-10-29 13:30:00,58.79,58.8,58.76,58.76,39900.0,51.9191,51.9279,51.8926,51.8926,39900.0
2009-10-29 13:40:00,58.76,58.79,58.73,58.78,27800.0,51.8926,51.9191,51.8661,51.9102,27800.0
2009-10-29 13:50:00,58.78,58.85,58.76,58.85,44400.0,51.9102,51.9721,51.8926,51.9721,44400.0
2009-10-29 14:00:00,58.85,58.87,58.81,58.85,32300.0,51.9721,51.9897,51.9367,51.9721,32300.0
2009-10-29 14:10:00,58.85,58.9,58.83,58.9,63600.0,51.9721,52.0162,51.9544,52.0162,63600.0
2009-10-29 14:20:00,58.9,58.9,58.85,58.9,36500.0,52.0162,52.0162,51.9721,52.0162,36500.0
2009-10-29 14:30:00,58.9,58.9,58.85,58.9,40300.0,52.0162,52.0162,51.9721,52.0162,40300.0
2009-10-29 14:40:00,58.9,58.9,58.88,58.9,32900.0,52.0162,52.0162,51.9986,52.0162,32900.0
2009-10-29 14:50:00,58.9,58.96,58.89,58.96,45100.0,52.0162,52.0692,52.0074,52.0692,45100.0
2009-10-29 15:00:00,58.96,59.04,58.94,59.01,58100.0,52.0692,52.1399,52.0515,52.1134,58100.0
2009-10-29 15:10:00,59.02,59.03,58.93,58.98,73300.0,52.1222,52.131,52.0427,52.0869,73300.0
2009-10-29 15:20:00,58.99,59.0,58.91,58.95,60600.0,52.0957,52.1045,52.025,52.0604,60600.0
2009-10-29 15:30:00,58.95,59.01,58.92,59.0,91300.0,52.0604,52.1134,52.0339,52.1045,91300.0
2009-10-29 15:40:00,58.99,59.07,58.84,58.85,121200.0,52.0957,52.1663,51.9632,51.9721,121200.0
2009-10-29 15:50:00,58.85,58.9,58.75,58.87,300100.0,51.9721,52.0162,51.8837,51.9897,300100.0
2009-10-30 09:30:00,58.45,59.0,58.45,58.97,58000.0,51.6188,52.1045,51.6188,52.078,58000.0
2009-10-30 09:40:00,58.92,59.1,58.81,59.08,90100.0,52.0339,52.1928,51.9367,52.1752,90100.0
2009-10-30 09:50:00,59.09,59.17,58.96,59.08,61600.0,52.184,52.2547,52.0692,52.1752,61600.0
2009-10-30 10:00:00,59.07,59.23,59.07,59.19,77900.0,52.1663,52.3076,52.1663,52.2723,77900.0
2009-10-30 10:10:00,59.15,59.24,59.12,59.2,53700.0,52.237,52.3165,52.2105,52.2812,53700.0
2009-10-30 10:20:00,59.2,59.41,59.15,59.39,84700.0,52.2812,52.4666,52.237,52.4489,84700.0
2009-10-30 10:30:00,59.38,59.39,59.23,59.3,102100.0,52.4401,52.4489,52.3076,52.3695,102100.0
2009-10-30 10:40:00,59.28,59.3,59.22,59.23,41000.0,52.3518,52.3695,52.2988,52.3076,41000.0
2009-10-30 10:50:00,59.24,59.25,59.24,59.25,20600.0,52.3165,52.3253,52.3165,52.3253,20600.0
2009-10-30 11:00:00,59.24,59.25,59.17,59.18,35200.0,52.3165,52.3253,52.2547,52.2635,35200.0
2009-10-30 11:10:00,59.18,59.27,59.18,59.22,28000.0,52.2635,52.343,52.2635,52.2988,28000.0
2009-10-30 11:20:00,59.22,59.34,59.22,59.25,40000.0,52.2988,52.4048,52.2988,52.3253,40000.0
2009-10-30 11:30:00,59.24,59.32,59.16,59.3,34200.0,52.3165,52.3871,52.2458,52.3695,34200.0
2009-10-30 11:40:00,59.29,59.35,59.15,59.17,33400.0,52.3606,52.4136,52.237,52.2547,33400.0
2009-10-30 11:50:00,59.19,59.21,59.13,59.19,74200.0,52.2723,52.29,52.2193,52.2723,74200.0
2009-10-30 12:00:00,59.19,59.25,59.06,59.22,52900.0,52.2723,52.3253,52.1575,52.2988,52900.0
2009-10-30 12:10:00,59.25,59.3,58.9,58.95,31900.0,52.3253,52.3695,52.0162,52.0604,31900.0
2009-10-30 12:20:00,58.95,59.01,58.62,58.62,75100.0,52.0604,52.1134,51.7689,51.7689,75100.0
2009-10-30 12:30:00,58.63,58.8,58.6,58.79,78500.0,51.7778,51.9279,51.7513,51.9191,78500.0
2009-10-30 12:40:00,58.81,58.84,58.61,58.65,68700.0,51.9367,51.9632,51.7601,51.7954,68700.0
2009-10-30 12:50:00,58.65,58.75,58.62,58.69,80100.0,51.7954,51.8837,51.7689,51.8308,80100.0
2009-10-30 13:00:00,58.68,58.78,58.67,58.69,53200.0,51.8219,51.9102,51.8131,51.8308,53200.0
2009-10-30 13:10:00,58.68,58.77,58.68,58.71,30700.0,51.8219,51.9014,51.8219,51.8484,30700.0
2009-10-30 13:20:00,58.71,58.79,58.58,58.79,32300.0,51.8484,51.9191,51.7336,51.9191,32300.0
2009-10-30 13:30:00,58.78,58.81,58.51,58.67,62700.0,51.9102,51.9367,51.6718,51.8131,62700.0
2009-10-30 13:40:00,58.68,58.81,58.65,58.7,29800.0,51.8219,51.9367,51.7954,51.8396,29800.0
2009-10-30 13:50:00,58.7,58.78,58.59,58.77,30700.0,51.8396,51.9102,51.7424,51.9014,30700.0
2009-10-30 14:00:00,58.77,58.99,58.77,58.86,33900.0,51.9014,52.0957,51.9014,51.9809,33900.0
2009-10-30 14:10:00,58.86,58.94,58.84,58.89,68200.0,51.9809,52.0515,51.9632,52.0074,68200.0
2009-10-30 14:20:00,58.89,58.9,58.7,58.71,27300.0,52.0074,52.0162,51.8396,51.8484,27300.0
2009-10-30 14:30:00,58.71,58.72,58.49,58.62,35800.0,51.8484,51.8573,51.6541,51.7689,35800.0
2009-10-30 14:40:00,58.62,58.69,58.56,58.57,43200.0,51.7689,51.8308,51.716,51.7248,43200.0
2009-10-30 14:50:00,58.56,58.8,58.56,58.64,35800.0,51.716,51.9279,51.716,51.7866,35800.0
2009-10-30 15:00:00,58.64,58.69,58.47,58.61,60400.0,51.7866,51.8308,51.6365,51.7601,60400.0
2009-10-30 15:10:00,58.6,58.8,58.6,58.62,60600.0,51.7513,51.9279,51.7513,51.7689,60600.0
2009-10-30 15:20:00,58.62,58.83,58.59,58.83,66000.0,51.7689,51.9544,51.7424,51.9544,66000.0
2009-10-30 15:30:00,58.84,58.95,58.76,58.79,92500.0,51.9632,52.0604,51.8926,51.9191,92500.0
2009-10-30 15:40:00,58.8,58.98,58.76,58.96,142200.0,51.9279,52.0869,51.8926,52.0692,142200.0
2009-10-30 15:50:00,58.96,58.96,58.69,58.7,288800.0,52.0692,52.0692,51.8308,51.8396,288800.0
2009-11-02 09:30:00,59.02,59.32,58.74,59.32,88600.0,52.1222,52.3871,51.8749,52.3871,88600.0
2009-11-02 09:40:00,59.32,59.35,59.1,59.13,53700.0,52.3871,52.4136,52.1928,52.2193,53700.0
2009-11-02 09:50:00,59.09,59.3,59.07,59.12,66500.0,52.184,52.3695,52.1663,52.2105,66500.0
2009-11-02 10:00:00,59.15,59.4,59.15,59.35,80300.0,52.237,52.4578,52.237,52.4136,80300.0
2009-11-02 10:10:00,59.35,59.4,59.19,59.37,44600.0,52.4136,52.4578,52.2723,52.4313,44600.0
2009-11-02 10:20:00,59.35,59.4,59.26,59.35,41000.0,52.4136,52.4578,52.3341,52.4136,41000.0
2009-11-02 10:30:00,59.35,59.4,59.29,59.39,39000.0,52.4136,52.4578,52.3606,52.4489,39000.0
2009-11-02 10:40:00,59.39,59.4,59.21,59.31,47800.0,52.4489,52.4578,52.29,52.3783,47800.0
2009-11-02 10:50:00,59.31,59.38,59.23,59.23,28900.0,52.3783,52.4401,52.3076,52.3076,28900.0
2009-11-02 11:00:00,59.18,59.35,59.16,59.32,40100.0,52.2635,52.4136,52.2458,52.3871,40100.0
2009-11-02 11:10:00,59.34,59.4,59.26,59.37,36400.0,52.4048,52.4578,52.3341,52.4313,36400.0
2009-11-02 11:20:00,59.38,59.4,59.32,59.39,57900.0,52.4401,52.4578,52.3871,52.4489,57900.0
2009-11-02 11:30:00,59.4,59.5,59.36,59.46,61500.0,52.4578,52.5461,52.4225,52.5108,61500.0
2009-11-02 11:40:00,59.46,59.5,59.41,59.49,36700.0,52.5108,52.5461,52.4666,52.5373,36700.0
2009-11-02 11:50:00,59.49,59.5,59.46,59.46,50700.0,52.5373,52.5461,52.5108,52.5108,50700.0
2009-11-02 12:00:00,59.46,59.5,59.44,59.5,31900.0,52.5108,52.5461,52.4931,52.5461,31900.0
2009-11-02 12:10:00,59.5,59.5,59.41,59.47,44100.0,52.5461,52.5461,52.4666,52.5196,44100.0
2009-11-02 12:20:00,59.49,59.5,59.45,59.49,33000.0,52.5373,52.5461,52.5019,52.5373,33000.0
2009-11-02 12:30:00,59.49,59.5,59.45,59.46,29600.0,52.5373,52.5461,52.5019,52.5108,29600.0
2009-11-02 12:40:00,59.45,59.45,59.21,59.21,42700.0,52.5019,52.5019,52.29,52.29,42700.0
2009-11-02 12:50:00,59.21,59.25,59.05,59.17,73200.0,52.29,52.3253,52.1487,52.2547,73200.0
2009-11-02 13:00:00,59.15,59.25,59.1,59.15,33100.0,52.237,52.3253,52.1928,52.237,33100.0
2009-11-02 13:10:00,59.16,59.18,59.02,59.08,53400.0,52.2458,52.2635,52.1222,52.1752,53400.0
2009-11-02 13:20:00,59.08,59.14,58.99,59.01,25100.0,52.1752,52.2282,52.0957,52.1134,25100.0
2009-11-02 13:30:00,59.0,59.06,58.94,59.05,28500.0,52.1045,52.1575,52.0515,52.1487,28500.0
2009-11-02 13:40:00,59.02,59.17,59.0,59.04,51700.0,52.1222,52.2547,52.1045,52.1399,51700.0
2009-11-02 13:50:00,59.0,59.06,58.87,58.98,41000.0,52.1045,52.1575,51.9897,52.0869,41000.0
2009-11-02 14:00:00,58.98,59.04,58.83,58.92,116300.0,52.0869,52.1399,51.9544,52.0339,116300.0
2009-11-02 14:10:00,58.93,59.07,58.92,58.92,25200.0,52.0427,52.1663,52.0339,52.0339,25200.0
2009-11-02 14:20:00,58.94,59.16,58.94,59.16,36200.0,52.0515,52.2458,52.0515,52.2458,36200.0
2009-11-02 14:30:00,59.17,59.19,59.06,59.06,26000.0,52.2547,52.2723,52.1575,52.1575,26000.0
2009-11-02 14:40:00,59.06,59.23,59.06,59.15,39700.0,52.1575,52.3076,52.1575,52.237,39700.0
2009-11-02 14:50:00,59.16,59.28,59.1,59.24,56300.0,52.2458,52.3518,52.1928,52.3165,56300.0
2009-11-02 15:00:00,59.26,59.33,59.2,59.23,71200.0,52.3341,52.396,52.2812,52.3076,71200.0
2009-11-02 15:10:00,59.25,59.39,59.2,59.21,75100.0,52.3253,52.4489,52.2812,52.29,75100.0
2009-11-02 15:20:00,59.2,59.42,59.17,59.41,75400.0,52.2812,52.4754,52.2547,52.4666,75400.0
2009-11-02 15:30:00,59.42,59.5,59.4,59.43,92400.0,52.4754,52.5461,52.4578,52.4843,92400.0
2009-11-02 15:40:00,59.43,59.5,59.36,59.37,127900.0,52.4843,52.5461,52.4225,52.4313,127900.0
2009-11-02 15:50:00,59.37,59.53,59.36,59.49,232400.0,52.4313,52.5726,52.4225,52.5373,232400.0
2009-11-03 09:30:00,59.45,59.7,59.1,59.64,195600.0,52.5019,52.7227,52.1928,52.6697,195600.0
2009-11-03 09:40:00,59.64,59.7,59.49,59.54,75300.0,52.6697,52.7227,52.5373,52.5814,75300.0
2009-11-03 09:50:00,59.53,59.82,59.46,59.76,137600.0,52.5726,52.8287,52.5108,52.7757,137600.0
2009-11-03 10:00:00,59.78,59.87,59.61,59.8,155300.0,52.7934,52.8728,52.6432,52.811,155300.0
2009-11-03 10:10:00,59.8,59.8,59.58,59.67,67400.0,52.811,52.811,52.6167,52.6962,67400.0
2009-11-03 10:20:00,59.67,59.75,59.54,59.7,61300.0,52.6962,52.7669,52.5814,52.7227,61300.0
2009-11-03 10:30:00,59.7,59.79,59.61,59.62,67100.0,52.7227,52.8022,52.6432,52.6521,67100.0
2009-11-03 10:40:00,59.62,59.78,59.61,59.74,72000.0,52.6521,52.7934,52.6432,52.758,72000.0
2009-11-03 10:50:00,59.75,59.9,59.73,59.85,61400.0,52.7669,52.8993,52.7492,52.8552,61400.0
2009-11-03 11:00:00,59.83,59.9,59.78,59.79,69800.0,52.8375,52.8993,52.7934,52.8022,69800.0
2009-11-03 11:10:00,59.78,59.89,59.77,59.88,85100.0,52.7934,52.8905,52.7845,52.8817,85100.0
2009-11-03 11:20:00,59.88,59.9,59.82,59.88,58800.0,52.8817,52.8993,52.8287,52.8817,58800.0
2009-11-03 11:30:00,59.88,59.97,59.86,59.95,95000.0,52.8817,52.9612,52.864,52.9435,95000.0
2009-11-03 11:40:00,59.96,59.99,59.87,59.87,70800.0,52.9523,52.9788,52.8728,52.8728,70800.0
2009-11-03 11:50:00,59.88,59.92,59.85,59.88,69200.0,52.8817,52.917,52.8552,52.8817,69200.0
2009-11-03 12:00:00,59.87,59.95,59.84,59.93,48300.0,52.8728,52.9435,52.8464,52.9258,48300.0
2009-11-03 12:10:00,59.93,59.97,59.83,59.87,68200.0,52.9258,52.9612,52.8375,52.8728,68200.0
2009-11-03 12:20:00,59.87,59.96,59.84,59.95,47300.0,52.8728,52.9523,52.8464,52.9435,47300.0
2009-11-03 12:30:00,59.92,60.0,59.92,60.0,104400.0,52.917,52.9877,52.917,52.9877,104400.0
2009-11-03 12:40:00,60.0,60.04,59.96,60.0,129900.0,52.9877,53.023,52.9523,52.9877,129900.0
2009-11-03 12:50:00,60.0,60.09,59.97,60.05,40100.0,52.9877,53.0671,52.9612,53.0318,40100.0
2009-11-03 13:00:00,60.04,60.38,60.04,60.32,111000.0,53.023,53.3232,53.023,53.2703,111000.0
2009-11-03 13:10:00,60.32,60.39,60.29,60.35,60400.0,53.2703,53.3321,53.2438,53.2968,60400.0
2009-11-03 13:20:00,60.35,60.43,60.31,60.41,104100.0,53.2968,53.3674,53.2614,53.3497,104100.0
2009-11-03 13:30:00,60.41,60.45,60.28,60.36,75400.0,53.3497,53.3851,53.2349,53.3056,75400.0
2009-11-03 13:40:00,60.35,60.38,60.28,60.34,48000.0,53.2968,53.3232,53.2349,53.2879,48000.0
2009-11-03 13:50:00,60.34,60.35,60.23,60.29,62200.0,53.2879,53.2968,53.1908,53.2438,62200.0
2009-11-03 14:00:00,60.29,60.36,60.22,60.23,87400.0,53.2438,53.3056,53.1819,53.1908,87400.0
2009-11-03 14:10:00,60.23,60.25,60.15,60.15,40300.0,53.1908,53.2084,53.1201,53.1201,40300.0
2009-11-03 14:20:00,60.16,60.23,60.15,60.17,31500.0,53.129,53.1908,53.1201,53.1378,31500.0
2009-11-03 14:30:00,60.19,60.22,60.14,60.17,35300.0,53.1555,53.1819,53.1113,53.1378,35300.0
2009-11-03 14:40:00,60.17,60.26,60.17,60.25,55900.0,53.1378,53.2173,53.1378,53.2084,55900.0
2009-11-03 14:50:00,60.25,60.25,60.11,60.15,74900.0,53.2084,53.2084,53.0848,53.1201,74900.0
2009-11-03 15:00:00,60.14,60.21,60.04,60.13,68300.0,53.1113,53.1731,53.023,53.1025,68300.0
2009-11-03 15:10:00,60.13,60.16,60.09,60.14,62100.0,53.1025,53.129,53.0671,53.1113,62100.0
2009-11-03 15:20:00,60.14,60.19,60.11,60.18,40000.0,53.1113,53.1555,53.0848,53.1466,40000.0
2009-11-03 15:30:00,60.19,60.29,60.17,60.25,72300.0,53.1555,53.2438,53.1378,53.2084,72300.0
2009-11-03 15:40:00,60.25,60.31,60.19,60.26,155700.0,53.2084,53.2614,53.1555,53.2173,155700.0
2009-11-03 15:50:00,60.27,60.27,60.16,60.25,145300.0,53.2261,53.2261,53.129,53.2084,145300.0
2009-11-04 09:30:00,60.6,60.6,60.2,60.52,52500.0,53.5175,53.5175,53.1643,53.4469,52500.0
2009-11-04 09:40:00,60.56,60.75,60.45,60.7,100000.0,53.4822,53.65,53.3851,53.6058,100000.0
2009-11-04 09:50:00,60.74,61.0,60.73,60.94,119500.0,53.6412,53.8708,53.6323,53.8178,119500.0
2009-11-04 10:00:00,60.89,61.0,60.89,60.99,115400.0,53.7736,53.8708,53.7736,53.862,115400.0
2009-11-04 10:10:00,60.99,61.08,60.98,61.07,105300.0,53.862,53.9414,53.8531,53.9326,105300.0
2009-11-04 10:20:00,61.05,61.28,60.95,61.0,60100.0,53.9149,54.1181,53.8266,53.8708,60100.0
2009-11-04 10:30:00,60.99,61.17,60.99,61.05,74500.0,53.862,54.0209,53.862,53.9149,74500.0
2009-11-04 10:40:00,61.05,61.08,60.97,61.04,43600.0,53.9149,53.9414,53.8443,53.9061,43600.0
2009-11-04 10:50:00,61.04,61.06,61.0,61.05,81200.0,53.9061,53.9238,53.8708,53.9149,81200.0
2009-11-04 11:00:00,61.05,61.05,60.94,61.0,57400.0,53.9149,53.9149,53.8178,53.8708,57400.0
2009-11-04 11:10:00,61.01,61.17,61.01,61.14,37000.0,53.8796,54.0209,53.8796,53.9944,37000.0
2009-11-04 11:20:00,61.15,61.25,61.14,61.2,40600.0,54.0033,54.0916,53.9944,54.0474,40600.0
2009-11-04 11:30:00,61.19,61.22,61.1,61.14,72000.0,54.0386,54.0651,53.9591,53.9944,72000.0
2009-11-04 11:40:00,61.13,61.15,61.09,61.11,38100.0,53.9856,54.0033,53.9503,53.9679,38100.0
2009-11-04 11:50:00,61.11,61.17,61.09,61.13,32700.0,53.9679,54.0209,53.9503,53.9856,32700.0
2009-11-04 12:00:00,61.13,61.23,61.11,61.16,54200.0,53.9856,54.0739,53.9679,54.0121,54200.0
2009-11-04 12:10:00,61.16,61.19,61.07,61.11,70800.0,54.0121,54.0386,53.9326,53.9679,70800.0
2009-11-04 12:20:00,61.1,61.24,61.08,61.2,123900.0,53.9591,54.0827,53.9414,54.0474,123900.0
2009-11-04 12:30:00,61.19,61.23,61.17,61.2,19800.0,54.0386,54.0739,54.0209,54.0474,19800.0
2009-11-04 12:40:00,61.2,61.25,61.19,61.25,49100.0,54.0474,54.0916,54.0386,54.0916,49100.0
2009-11-04 12:50:00,61.25,61.25,61.21,61.24,40400.0,54.0916,54.0916,54.0562,54.0827,40400.0
2009-11-04 13:00:00,61.23,61.25,61.21,61.22,22600.0,54.0739,54.0916,54.0562,54.0651,22600.0
2009-11-04 13:10:00,61.22,61.25,61.18,61.24,26900.0,54.0651,54.0916,54.0297,54.0827,26900.0
2009-11-04 13:20:00,61.24,61.25,61.13,61.17,26300.0,54.0827,54.0916,53.9856,54.0209,26300.0
2009-11-04 13:30:00,61.18,61.25,61.16,61.24,15100.0,54.0297,54.0916,54.0121,54.0827,15100.0
2009-11-04 13:40:00,61.24,61.25,61.21,61.22,14000.0,54.0827,54.0916,54.0562,54.0651,14000.0
2009-11-04 13:50:00,61.23,61.23,61.15,61.15,31400.0,54.0739,54.0739,54.0033,54.0033,31400.0
2009-11-04 14:00:00,61.15,61.2,61.08,61.19,24200.0,54.0033,54.0474,53.9414,54.0386,24200.0
2009-11-04 14:10:00,61.19,61.25,61.0,61.0,61100.0,54.0386,54.0916,53.8708,53.8708,61100.0
2009-11-04 14:20:00,61.0,61.25,60.93,60.94,194000.0,53.8708,54.0916,53.809,53.8178,194000.0
2009-11-04 14:30:00,60.92,61.28,60.92,61.21,202800.0,53.8001,54.1181,53.8001,54.0562,202800.0
2009-11-04 14:40:00,61.18,61.31,61.13,61.21,133600.0,54.0297,54.1446,53.9856,54.0562,133600.0
2009-11-04 14:50:00,61.2,61.35,61.2,61.35,41200.0,54.0474,54.1799,54.0474,54.1799,41200.0
2009-11-04 15:00:00,61.35,61.35,61.14,61.2,45800.0,54.1799,54.1799,53.9944,54.0474,45800.0
2009-11-04 15:10:00,61.2,61.27,61.09,61.13,70400.0,54.0474,54.1092,53.9503,53.9856,70400.0
2009-11-04 15:20:00,61.13,61.15,61.04,61.1,62000.0,53.9856,54.0033,53.9061,53.9591,62000.0
2009-11-04 15:30:00,61.08,61.19,60.81,60.87,140700.0,53.9414,54.0386,53.703,53.756,140700.0
2009-11-04 15:40:00,60.86,61.0,60.76,60.77,148200.0,53.7471,53.8708,53.6588,53.6677,148200.0
2009-11-04 15:50:00,60.78,60.79,60.64,60.73,198300.0,53.6765,53.6853,53.5529,53.6323,198300.0
2009-11-05 09:30:00,60.88,61.4,60.88,61.3,57400.0,53.7648,54.224,53.7648,54.1357,57400.0
2009-11-05 09:40:00,61.32,61.56,61.27,61.5,97600.0,54.1534,54.3653,54.1092,54.3123,97600.0
2009-11-05 09:50:00,61.5,61.64,61.47,61.51,103500.0,54.3123,54.436,54.2859,54.3212,103500.0
2009-11-05 10:00:00,61.5,61.64,61.44,61.47,63700.0,54.3123,54.436,54.2594,54.2859,63700.0
2009-11-05 10:10:00,61.5,61.76,61.5,61.75,51700.0,54.3123,54.542,54.3123,54.5331,51700.0
2009-11-05 10:20:00,61.74,61.76,61.65,61.71,93400.0,54.5243,54.542,54.4448,54.4978,93400.0
2009-11-05 10:30:00,61.73,61.81,61.69,61.73,128000.0,54.5155,54.5861,54.4801,54.5155,128000.0
2009-11-05 10:40:00,61.75,61.76,61.63,61.75,39200.0,54.5331,54.542,54.4272,54.5331,39200.0
2009-11-05 10:50:00,61.75,61.78,61.64,61.72,40200.0,54.5331,54.5596,54.436,54.5066,40200.0
2009-11-05 11:00:00,61.73,61.75,61.68,61.74,31800.0,54.5155,54.5331,54.4713,54.5243,31800.0
2009-11-05 11:10:00,61.75,61.76,61.65,61.7,73600.0,54.5331,54.542,54.4448,54.489,73600.0
2009-11-05 11:20:00,61.7,61.83,61.7,61.8,58300.0,54.489,54.6038,54.489,54.5773,58300.0
2009-11-05 11:30:00,61.8,61.85,61.79,61.83,36100.0,54.5773,54.6214,54.5685,54.6038,36100.0
2009-11-05 11:40:00,61.83,61.88,61.79,61.81,43400.0,54.6038,54.6479,54.5685,54.5861,43400.0
2009-11-05 11:50:00,61.83,61.9,61.75,61.87,43800.0,54.6038,54.6656,54.5331,54.6391,43800.0
2009-11-05 12:00:00,61.88,61.94,61.7,61.71,78400.0,54.6479,54.7009,54.489,54.4978,78400.0
2009-11-05 12:10:00,61.7,61.85,61.63,61.84,32100.0,54.489,54.6214,54.4272,54.6126,32100.0
2009-11-05 12:20:00,61.83,61.93,61.8,61.86,26900.0,54.6038,54.6921,54.5773,54.6303,26900.0
2009-11-05 12:30:00,61.87,62.0,61.87,61.98,78000.0,54.6391,54.7539,54.6391,54.7362,78000.0
2009-11-05 12:40:00,61.98,62.0,61.96,61.97,47400.0,54.7362,54.7539,54.7186,54.7274,47400.0
2009-11-05 12:50:00,61.97,62.0,61.92,62.0,59800.0,54.7274,54.7539,54.6833,54.7539,59800.0
2009-11-05 13:00:00,61.99,62.0,61.88,61.96,26600.0,54.7451,54.7539,54.6479,54.7186,26600.0
2009-11-05 13:10:00,61.94,62.0,61.92,61.99,21200.0,54.7009,54.7539,54.6833,54.7451,21200.0
2009-11-05 13:20:00,61.99,62.0,61.94,61.96,20100.0,54.7451,54.7539,54.7009,54.7186,20100.0
2009-11-05 13:30:00,61.94,62.0,61.94,61.99,37800.0,54.7009,54.7539,54.7009,54.7451,37800.0
2009-11-05 13:40:00,61.99,62.0,61.97,61.98,52500.0,54.7451,54.7539,54.7274,54.7362,52500.0
2009-11-05 13:50:00,61.98,61.98,61.9,61.93,26800.0,54.7362,54.7362,54.6656,54.6921,26800.0
2009-11-05 14:00:00,61.92,61.98,61.88,61.89,21500.0,54.6833,54.7362,54.6479,54.6568,21500.0
2009-11-05 14:10:00,61.89,61.98,61.89,61.94,36700.0,54.6568,54.7362,54.6568,54.7009,36700.0
2009-11-05 14:20:00,61.93,61.98,61.91,61.96,57500.0,54.6921,54.7362,54.6744,54.7186,57500.0
2009-11-05 14:30:00,61.96,62.0,61.94,61.98,53700.0,54.7186,54.7539,54.7009,54.7362,53700.0
2009-11-05 14:40:00,61.99,62.0,61.96,61.97,151400.0,54.7451,54.7539,54.7186,54.7274,151400.0
2009-11-05 14:50:00,61.97,61.99,61.94,61.99,48600.0,54.7274,54.7451,54.7009,54.7451,48600.0
2009-11-05 15:00:00,61.99,62.0,61.92,61.96,49900.0,54.7451,54.7539,54.6833,54.7186,49900.0
2009-11-05 15:10:00,61.96,61.98,61.93,61.98,50200.0,54.7186,54.7362,54.6921,54.7362,50200.0
2009-11-05 15:20:00,61.98,62.0,61.95,62.0,67800.0,54.7362,54.7539,54.7098,54.7539,67800.0
2009-11-05 15:30:00,61.99,62.0,61.96,61.98,83500.0,54.7451,54.7539,54.7186,54.7362,83500.0
2009-11-05 15:40:00,61.99,62.0,61.95,62.0,122900.0,54.7451,54.7539,54.7098,54.7539,122900.0
2009-11-05 15:50:00,61.99,62.06,61.96,61.97,215700.0,54.7451,54.8069,54.7186,54.7274,215700.0
2009-11-06 09:30:00,61.74,61.74,60.49,61.39,107000.0,54.5243,54.5243,53.4204,54.2152,107000.0
2009-11-06 09:40:00,61.43,62.05,61.36,62.03,135600.0,54.2505,54.7981,54.1887,54.7804,135600.0
2009-11-06 09:50:00,62.05,62.4,62.0,62.2,107500.0,54.7981,55.1072,54.7539,54.9305,107500.0
2009-11-06 10:00:00,62.19,62.3,62.09,62.27,35100.0,54.9217,55.0188,54.8334,54.9924,35100.0
2009-11-06 10:10:00,62.26,62.28,62.11,62.14,68600.0,54.9835,55.0012,54.8511,54.8775,68600.0
2009-11-06 10:20:00,62.13,62.15,61.83,61.86,40000.0,54.8687,54.8864,54.6038,54.6303,40000.0
2009-11-06 10:30:00,61.85,61.93,61.69,61.75,80600.0,54.6214,54.6921,54.4801,54.5331,80600.0
2009-11-06 10:40:00,61.76,61.77,61.55,61.76,29100.0,54.542,54.5508,54.3565,54.542,29100.0
2009-11-06 10:50:00,61.75,62.02,61.72,62.0,42400.0,54.5331,54.7716,54.5066,54.7539,42400.0
2009-11-06 11:00:00,62.0,62.02,61.94,61.98,25600.0,54.7539,54.7716,54.7009,54.7362,25600.0
2009-11-06 11:10:00,61.99,62.1,61.97,62.08,28600.0,54.7451,54.8422,54.7274,54.8246,28600.0
2009-11-06 11:20:00,62.08,62.15,61.99,62.15,24100.0,54.8246,54.8864,54.7451,54.8864,24100.0
2009-11-06 11:30:00,62.14,62.23,62.05,62.05,46000.0,54.8775,54.957,54.7981,54.7981,46000.0
2009-11-06 11:40:00,62.05,62.16,62.04,62.08,18800.0,54.7981,54.8952,54.7892,54.8246,18800.0
2009-11-06 11:50:00,62.07,62.13,62.07,62.07,16500.0,54.8157,54.8687,54.8157,54.8157,16500.0
2009-11-06 12:00:00,62.08,62.18,62.08,62.18,20100.0,54.8246,54.9129,54.8246,54.9129,20100.0
2009-11-06 12:10:00,62.19,62.23,62.02,62.05,52200.0,54.9217,54.957,54.7716,54.7981,52200.0
2009-11-06 12:20:00,62.03,62.18,61.99,62.14,26400.0,54.7804,54.9129,54.7451,54.8775,26400.0
2009-11-06 12:30:00,62.13,62.15,62.08,62.15,39000.0,54.8687,54.8864,54.8246,54.8864,39000.0
2009-11-06 12:40:00,62.14,62.2,62.09,62.17,15400.0,54.8775,54.9305,54.8334,54.904,15400.0
2009-11-06 12:50:00,62.16,62.24,62.16,62.2,18300.0,54.8952,54.9659,54.8952,54.9305,18300.0
2009-11-06 13:00:00,62.18,62.24,62.18,62.22,8800.0,54.9129,54.9659,54.9129,54.9482,8800.0
2009-11-06 13:10:00,62.23,62.3,62.22,62.29,17800.0,54.957,55.0188,54.9482,55.01,17800.0
2009-11-06 13:20:00,62.3,62.35,62.28,62.31,17200.0,55.0188,55.063,55.0012,55.0277,17200.0
2009-11-06 13:30:00,62.31,62.4,62.31,62.36,29700.0,55.0277,55.1072,55.0277,55.0718,29700.0
2009-11-06 13:40:00,62.35,62.37,62.25,62.25,14600.0,55.063,55.0807,54.9747,54.9747,14600.0
2009-11-06 13:50:00,62.27,62.39,62.27,62.33,17200.0,54.9924,55.0983,54.9924,55.0453,17200.0
2009-11-06 14:00:00,62.35,62.43,62.34,62.38,26500.0,55.063,55.1337,55.0542,55.0895,26500.0
2009-11-06 14:10:00,62.38,62.58,62.38,62.52,94400.0,55.0895,55.2661,55.0895,55.2131,94400.0
2009-11-06 14:20:00,62.51,62.54,62.46,62.49,18700.0,55.2043,55.2308,55.1602,55.1866,18700.0
2009-11-06 14:30:00,62.49,62.51,62.47,62.51,16200.0,55.1866,55.2043,55.169,55.2043,16200.0
2009-11-06 14:40:00,62.5,62.51,62.44,62.47,13900.0,55.1955,55.2043,55.1425,55.169,13900.0
2009-11-06 14:50:00,62.46,62.5,62.42,62.48,26200.0,55.1602,55.1955,55.1248,55.1778,26200.0
2009-11-06 15:00:00,62.48,62.49,62.36,62.47,33300.0,55.1778,55.1866,55.0718,55.169,33300.0
2009-11-06 15:10:00,62.48,62.51,62.43,62.51,34000.0,55.1778,55.2043,55.1337,55.2043,34000.0
2009-11-06 15:20:00,62.51,62.58,62.48,62.57,44000.0,55.2043,55.2661,55.1778,55.2573,44000.0
2009-11-06 15:30:00,62.57,62.58,62.51,62.51,42700.0,55.2573,55.2661,55.2043,55.2043,42700.0
2009-11-06 15:40:00,62.52,62.58,62.5,62.58,61700.0,55.2131,55.2661,55.1955,55.2661,61700.0
2009-11-06 15:50:00,62.57,62.61,62.49,62.54,117600.0,55.2573,55.2926,55.1866,55.2308,117600.0
2009-11-09 09:30:00,63.0,63.0,62.8,62.92,73900.0,55.637,55.637,55.4604,55.5664,73900.0
2009-11-09 09:40:00,62.9,62.97,62.74,62.81,67000.0,55.5487,55.6105,55.4074,55.4692,67000.0
2009-11-09 09:50:00,62.81,63.0,62.7,62.98,57800.0,55.4692,55.637,55.3721,55.6194,57800.0
2009-11-09 10:00:00,62.97,63.11,62.95,63.06,94300.0,55.6105,55.7342,55.5929,55.69,94300.0
2009-11-09 10:10:00,63.05,63.15,62.95,63.1,53500.0,55.6812,55.7695,55.5929,55.7254,53500.0
2009-11-09 10:20:00,63.09,63.2,63.09,63.18,54300.0,55.7165,55.8137,55.7165,55.796,54300.0
2009-11-09 10:30:00,63.2,63.28,63.16,63.23,41300.0,55.8137,55.8843,55.7783,55.8402,41300.0
2009-11-09 10:40:00,63.23,63.32,63.15,63.32,43700.0,55.8402,55.9196,55.7695,55.9196,43700.0
2009-11-09 10:50:00,63.29,63.38,63.1,63.16,80800.0,55.8931,55.9726,55.7254,55.7783,80800.0
2009-11-09 11:00:00,63.16,63.2,63.0,63.14,44600.0,55.7783,55.8137,55.637,55.7607,44600.0
2009-11-09 11:10:00,63.15,63.4,63.14,63.35,51700.0,55.7695,55.9903,55.7607,55.9461,51700.0
2009-11-09 11:20:00,63.37,63.45,63.28,63.41,53700.0,55.9638,56.0344,55.8843,55.9991,53700.0
2009-11-09 11:30:00,63.41,63.61,63.4,63.6,57400.0,55.9991,56.1757,55.9903,56.1669,57400.0
2009-11-09 11:40:00,63.6,63.7,63.59,63.7,68000.0,56.1669,56.2552,56.1581,56.2552,68000.0
2009-11-09 11:50:00,63.69,63.73,63.47,63.57,50300.0,56.2464,56.2817,56.0521,56.1404,50300.0
2009-11-09 12:00:00,63.57,63.63,63.53,63.61,27400.0,56.1404,56.1934,56.1051,56.1757,27400.0
2009-11-09 12:10:00,63.62,63.72,63.56,63.59,29600.0,56.1846,56.2729,56.1316,56.1581,29600.0
2009-11-09 12:20:00,63.58,63.61,63.51,63.56,24100.0,56.1493,56.1757,56.0874,56.1316,24100.0
2009-11-09 12:30:00,63.56,63.66,63.55,63.65,18900.0,56.1316,56.2199,56.1228,56.2111,18900.0
2009-11-09 12:40:00,63.65,63.69,63.59,63.65,31700.0,56.2111,56.2464,56.1581,56.2111,31700.0
2009-11-09 12:50:00,63.65,63.66,63.58,63.64,28100.0,56.2111,56.2199,56.1493,56.2022,28100.0
2009-11-09 13:00:00,63.64,63.71,63.61,63.61,19200.0,56.2022,56.2641,56.1757,56.1757,19200.0
2009-11-09 13:10:00,63.63,63.7,63.59,63.7,22100.0,56.1934,56.2552,56.1581,56.2552,22100.0
2009-11-09 13:20:00,63.68,63.68,63.57,63.66,21400.0,56.2376,56.2376,56.1404,56.2199,21400.0
2009-11-09 13:30:00,63.66,63.75,63.63,63.75,29300.0,56.2199,56.2994,56.1934,56.2994,29300.0
2009-11-09 13:40:00,63.75,63.79,63.68,63.68,26900.0,56.2994,56.3347,56.2376,56.2376,26900.0
2009-11-09 13:50:00,63.68,63.74,63.67,63.72,21100.0,56.2376,56.2906,56.2287,56.2729,21100.0
2009-11-09 14:00:00,63.74,63.81,63.7,63.74,35800.0,56.2906,56.3524,56.2552,56.2906,35800.0
2009-11-09 14:10:00,63.73,63.83,63.73,63.76,31300.0,56.2817,56.37,56.2817,56.3082,31300.0
2009-11-09 14:20:00,63.76,63.89,63.74,63.87,28500.0,56.3082,56.423,56.2906,56.4054,28500.0
2009-11-09 14:30:00,63.88,63.95,63.85,63.86,37700.0,56.4142,56.476,56.3877,56.3965,37700.0
2009-11-09 14:40:00,63.86,63.88,63.79,63.8,49500.0,56.3965,56.4142,56.3347,56.3435,49500.0
2009-11-09 14:50:00,63.79,63.81,63.76,63.8,38900.0,56.3347,56.3524,56.3082,56.3435,38900.0
2009-11-09 15:00:00,63.8,63.85,63.75,63.78,34100.0,56.3435,56.3877,56.2994,56.3259,34100.0
2009-11-09 15:10:00,63.79,63.9,63.79,63.9,38900.0,56.3347,56.4319,56.3347,56.4319,38900.0
2009-11-09 15:20:00,63.89,63.95,63.86,63.93,41700.0,56.423,56.476,56.3965,56.4583,41700.0
2009-11-09 15:30:00,63.93,63.93,63.79,63.79,63600.0,56.4583,56.4583,56.3347,56.3347,63600.0
2009-11-09 15:40:00,63.8,63.97,63.79,63.88,137600.0,56.3435,56.4937,56.3347,56.4142,137600.0
2009-11-09 15:50:00,63.88,64.0,63.82,63.88,299100.0,56.4142,56.5202,56.3612,56.4142,299100.0
2009-11-10 09:30:00,63.83,64.13,63.81,63.95,94100.0,56.37,56.635,56.3524,56.476,94100.0
2009-11-10 09:40:00,63.95,64.01,63.78,63.9,95600.0,56.476,56.529,56.3259,56.4319,95600.0
2009-11-10 09:50:00,63.89,64.0,63.84,63.93,76100.0,56.423,56.5202,56.3789,56.4583,76100.0
2009-11-10 10:00:00,63.96,63.98,63.86,63.9,108500.0,56.4848,56.5025,56.3965,56.4319,108500.0
2009-11-10 10:10:00,63.9,63.98,63.81,63.91,34400.0,56.4319,56.5025,56.3524,56.4407,34400.0
2009-11-10 10:20:00,63.91,63.97,63.89,63.96,38100.0,56.4407,56.4937,56.423,56.4848,38100.0
2009-11-10 10:30:00,63.96,63.97,63.93,63.94,20300.0,56.4848,56.4937,56.4583,56.4672,20300.0
2009-11-10 10:40:00,63.94,64.0,63.93,63.98,33400.0,56.4672,56.5202,56.4583,56.5025,33400.0
2009-11-10 10:50:00,63.99,64.0,63.94,63.99,39900.0,56.5113,56.5202,56.4672,56.5113,39900.0
2009-11-10 11:00:00,63.99,64.05,63.98,64.0,39400.0,56.5113,56.5643,56.5025,56.5202,39400.0
2009-11-10 11:10:00,63.99,64.04,63.93,63.99,81500.0,56.5113,56.5555,56.4583,56.5113,81500.0
2009-11-10 11:20:00,63.96,64.07,63.95,64.06,35200.0,56.4848,56.582,56.476,56.5732,35200.0
2009-11-10 11:30:00,64.05,64.16,64.03,64.15,16400.0,56.5643,56.6615,56.5467,56.6526,16400.0
2009-11-10 11:40:00,64.15,64.19,64.13,64.19,15700.0,56.6526,56.688,56.635,56.688,15700.0
2009-11-10 11:50:00,64.18,64.18,64.14,64.14,14900.0,56.6791,56.6791,56.6438,56.6438,14900.0
2009-11-10 12:00:00,64.14,64.15,64.07,64.14,11000.0,56.6438,56.6526,56.582,56.6438,11000.0
2009-11-10 12:10:00,64.14,64.18,64.11,64.18,13800.0,56.6438,56.6791,56.6173,56.6791,13800.0
2009-11-10 12:20:00,64.17,64.19,64.1,64.1,16200.0,56.6703,56.688,56.6085,56.6085,16200.0
2009-11-10 12:30:00,64.1,64.23,64.09,64.19,37400.0,56.6085,56.7233,56.5996,56.688,37400.0
2009-11-10 12:40:00,64.2,64.23,64.16,64.17,15100.0,56.6968,56.7233,56.6615,56.6703,15100.0
2009-11-10 12:50:00,64.17,64.25,64.14,64.18,15100.0,56.6703,56.7409,56.6438,56.6791,15100.0
2009-11-10 13:00:00,64.18,64.19,64.09,64.12,21800.0,56.6791,56.688,56.5996,56.6261,21800.0
2009-11-10 13:10:00,64.11,64.14,64.03,64.05,30700.0,56.6173,56.6438,56.5467,56.5643,30700.0
2009-11-10 13:20:00,64.05,64.06,63.97,63.97,27200.0,56.5643,56.5732,56.4937,56.4937,27200.0
2009-11-10 13:30:00,63.97,64.0,63.92,63.96,12400.0,56.4937,56.5202,56.4495,56.4848,12400.0
2009-11-10 13:40:00,63.95,63.96,63.88,63.91,15400.0,56.476,56.4848,56.4142,56.4407,15400.0
2009-11-10 13:50:00,63.9,64.01,63.9,64.01,21200.0,56.4319,56.529,56.4319,56.529,21200.0
2009-11-10 14:00:00,64.0,64.15,63.98,64.14,56500.0,56.5202,56.6526,56.5025,56.6438,56500.0
2009-11-10 14:10:00,64.14,64.21,64.14,64.16,22300.0,56.6438,56.7056,56.6438,56.6615,22300.0
2009-11-10 14:20:00,64.17,64.21,64.14,64.2,24900.0,56.6703,56.7056,56.6438,56.6968,24900.0
2009-11-10 14:30:00,64.19,64.31,64.19,64.3,17700.0,56.688,56.7939,56.688,56.7851,17700.0
2009-11-10 14:40:00,64.29,64.35,64.28,64.33,19300.0,56.7763,56.8293,56.7674,56.8116,19300.0
2009-11-10 14:50:00,64.32,64.33,64.24,64.28,28100.0,56.8028,56.8116,56.7321,56.7674,28100.0
2009-11-10 15:00:00,64.28,64.31,64.26,64.31,25400.0,56.7674,56.7939,56.7498,56.7939,25400.0
2009-11-10 15:10:00,64.3,64.5,64.28,64.42,67200.0,56.7851,56.9617,56.7674,56.8911,67200.0
2009-11-10 15:20:00,64.41,64.42,64.33,64.35,21500.0,56.8822,56.8911,56.8116,56.8293,21500.0
2009-11-10 15:30:00,64.33,64.36,64.29,64.34,33700.0,56.8116,56.8381,56.7763,56.8204,33700.0
2009-11-10 15:40:00,64.34,64.35,64.22,64.23,39700.0,56.8204,56.8293,56.7145,56.7233,39700.0
2009-11-10 15:50:00,64.22,64.31,64.2,64.28,112600.0,56.7145,56.7939,56.6968,56.7674,112600.0
2009-11-11 09:30:00,64.15,64.24,63.99,64.15,57900.0,56.6526,56.7321,56.5113,56.6526,57900.0
2009-11-11 09:40:00,64.15,64.27,64.07,64.27,48800.0,56.6526,56.7586,56.582,56.7586,48800.0
2009-11-11 09:50:00,64.26,64.38,64.16,64.24,47300.0,56.7498,56.8558,56.6615,56.7321,47300.0
2009-11-11 10:00:00,64.24,64.29,64.17,64.22,84800.0,56.7321,56.7763,56.6703,56.7145,84800.0
2009-11-11 10:10:00,64.22,64.42,64.19,64.41,41800.0,56.7145,56.8911,56.688,56.8822,41800.0
2009-11-11 10:20:00,64.4,64.42,64.3,64.35,29500.0,56.8734,56.8911,56.7851,56.8293,29500.0
2009-11-11 10:30:00,64.32,64.44,64.31,64.32,29500.0,56.8028,56.9087,56.7939,56.8028,29500.0
2009-11-11 10:40:00,64.32,64.4,64.14,64.28,37600.0,56.8028,56.8734,56.6438,56.7674,37600.0
2009-11-11 10:50:00,64.26,64.27,63.97,64.06,34100.0,56.7498,56.7586,56.4937,56.5732,34100.0
2009-11-11 11:00:00,64.05,64.06,63.78,63.8,48300.0,56.5643,56.5732,56.3259,56.3435,48300.0
2009-11-11 11:10:00,63.79,63.82,63.72,63.72,34100.0,56.3347,56.3612,56.2729,56.2729,34100.0
2009-11-11 11:20:00,63.72,63.83,63.66,63.83,31100.0,56.2729,56.37,56.2199,56.37,31100.0
2009-11-11 11:30:00,63.81,63.9,63.8,63.85,43600.0,56.3524,56.4319,56.3435,56.3877,43600.0
2009-11-11 11:40:00,63.84,63.86,63.78,63.81,9500.0,56.3789,56.3965,56.3259,56.3524,9500.0
2009-11-11 11:50:00,63.8,63.91,63.71,63.91,26000.0,56.3435,56.4407,56.2641,56.4407,26000.0
2009-11-11 12:00:00,63.91,64.07,63.9,64.04,36800.0,56.4407,56.582,56.4319,56.5555,36800.0
2009-11-11 12:10:00,64.05,64.05,64.0,64.0,18000.0,56.5643,56.5643,56.5202,56.5202,18000.0
2009-11-11 12:20:00,64.01,64.01,63.94,63.99,13300.0,56.529,56.529,56.4672,56.5113,13300.0
2009-11-11 12:30:00,63.96,64.05,63.96,64.0,32600.0,56.4848,56.5643,56.4848,56.5202,32600.0
2009-11-11 12:40:00,64.0,64.15,63.99,64.1,33000.0,56.5202,56.6526,56.5113,56.6085,33000.0
2009-11-11 12:50:00,64.09,64.12,64.05,64.06,8800.0,56.5996,56.6261,56.5643,56.5732,8800.0
2009-11-11 13:00:00,64.07,64.14,64.06,64.14,17300.0,56.582,56.6438,56.5732,56.6438,17300.0
2009-11-11 13:10:00,64.13,64.13,64.03,64.03,13800.0,56.635,56.635,56.5467,56.5467,13800.0
2009-11-11 13:20:00,64.03,64.05,63.96,63.96,9100.0,56.5467,56.5643,56.4848,56.4848,9100.0
2009-11-11 13:30:00,63.94,63.95,63.84,63.84,12200.0,56.4672,56.476,56.3789,56.3789,12200.0
2009-11-11 13:40:00,63.85,63.85,63.5,63.52,108100.0,56.3877,56.3877,56.0786,56.0963,108100.0
2009-11-11 13:50:00,63.52,63.72,63.51,63.63,43600.0,56.0963,56.2729,56.0874,56.1934,43600.0
2009-11-11 14:00:00,63.63,63.74,63.63,63.71,18600.0,56.1934,56.2906,56.1934,56.2641,18600.0
2009-11-11 14:10:00,63.7,63.79,63.67,63.67,22000.0,56.2552,56.3347,56.2287,56.2287,22000.0
2009-11-11 14:20:00,63.67,63.69,63.61,63.63,26000.0,56.2287,56.2464,56.1757,56.1934,26000.0
2009-11-11 14:30:00,63.63,63.69,63.62,63.66,23300.0,56.1934,56.2464,56.1846,56.2199,23300.0
2009-11-11 14:40:00,63.66,63.66,63.53,63.53,35200.0,56.2199,56.2199,56.1051,56.1051,35200.0
2009-11-11 14:50:00,63.53,63.67,63.53,63.61,24700.0,56.1051,56.2287,56.1051,56.1757,24700.0
2009-11-11 15:00:00,63.61,63.7,63.61,63.66,28600.0,56.1757,56.2552,56.1757,56.2199,28600.0
2009-11-11 15:10:00,63.66,63.66,63.5,63.58,30800.0,56.2199,56.2199,56.0786,56.1493,30800.0
2009-11-11 15:20:00,63.58,63.64,63.56,63.59,31600.0,56.1493,56.2022,56.1316,56.1581,31600.0
2009-11-11 15:30:00,63.6,63.7,63.57,63.61,45900.0,56.1669,56.2552,56.1404,56.1757,45900.0
2009-11-11 15:40:00,63.6,63.75,63.6,63.73,72500.0,56.1669,56.2994,56.1669,56.2817,72500.0
2009-11-11 15:50:00,63.73,63.87,63.72,63.78,178700.0,56.2817,56.4054,56.2729,56.3259,178700.0
2009-11-12 09:30:00,63.96,64.24,63.89,64.06,63200.0,56.4848,56.7321,56.423,56.5732,63200.0
2009-11-12 09:40:00,64.08,64.28,64.04,64.21,51900.0,56.5908,56.7674,56.5555,56.7056,51900.0
2009-11-12 09:50:00,64.21,64.49,64.16,64.46,48600.0,56.7056,56.9529,56.6615,56.9264,48600.0
2009-11-12 10:00:00,64.45,64.5,64.34,64.5,46900.0,56.9176,56.9617,56.8204,56.9617,46900.0
2009-11-12 10:10:00,64.49,64.56,64.36,64.45,42000.0,56.9529,57.0147,56.8381,56.9176,42000.0
2009-11-12 10:20:00,64.44,64.57,64.43,64.56,45700.0,56.9087,57.0235,56.8999,57.0147,45700.0
2009-11-12 10:30:00,64.54,64.56,64.34,64.37,49100.0,56.9971,57.0147,56.8204,56.8469,49100.0
2009-11-12 10:40:00,64.37,64.5,64.34,64.49,36000.0,56.8469,56.9617,56.8204,56.9529,36000.0
2009-11-12 10:50:00,64.47,64.49,64.25,64.32,23200.0,56.9352,56.9529,56.7409,56.8028,23200.0
2009-11-12 11:00:00,64.3,64.32,64.17,64.19,31600.0,56.7851,56.8028,56.6703,56.688,31600.0
2009-11-12 11:10:00,64.2,64.21,64.03,64.04,32100.0,56.6968,56.7056,56.5467,56.5555,32100.0
2009-11-12 11:20:00,64.04,64.15,63.95,64.12,22600.0,56.5555,56.6526,56.476,56.6261,22600.0
2009-11-12 11:30:00,64.14,64.14,64.0,64.03,17400.0,56.6438,56.6438,56.5202,56.5467,17400.0
2009-11-12 11:40:00,64.03,64.04,63.93,63.96,34700.0,56.5467,56.5555,56.4583,56.4848,34700.0
2009-11-12 11:50:00,63.97,64.0,63.89,63.93,42200.0,56.4937,56.5202,56.423,56.4583,42200.0
2009-11-12 12:00:00,63.94,63.94,63.83,63.9,38100.0,56.4672,56.4672,56.37,56.4319,38100.0
2009-11-12 12:10:00,63.89,63.91,63.87,63.89,75600.0,56.423,56.4407,56.4054,56.423,75600.0
2009-11-12 12:20:00,63.89,63.9,63.86,63.9,23300.0,56.423,56.4319,56.3965,56.4319,23300.0
2009-11-12 12:30:00,63.9,63.93,63.81,63.89,32800.0,56.4319,56.4583,56.3524,56.423,32800.0
2009-11-12 12:40:00,63.88,63.97,63.86,63.95,20800.0,56.4142,56.4937,56.3965,56.476,20800.0
2009-11-12 12:50:00,63.95,64.12,63.95,63.97,38100.0,56.476,56.6261,56.476,56.4937,38100.0
2009-11-12 13:00:00,63.96,64.01,63.78,63.86,36800.0,56.4848,56.529,56.3259,56.3965,36800.0
2009-11-12 13:10:00,63.85,63.9,63.76,63.84,21300.0,56.3877,56.4319,56.3082,56.3789,21300.0
2009-11-12 13:20:00,63.84,63.95,63.84,63.95,8500.0,56.3789,56.476,56.3789,56.476,8500.0
2009-11-12 13:30:00,63.92,63.95,63.83,63.86,19800.0,56.4495,56.476,56.37,56.3965,19800.0
2009-11-12 13:40:00,63.85,64.0,63.81,63.92,17500.0,56.3877,56.5202,56.3524,56.4495,17500.0
2009-11-12 13:50:00,63.92,63.93,63.8,63.82,17700.0,56.4495,56.4583,56.3435,56.3612,17700.0
2009-11-12 14:00:00,63.8,63.93,63.79,63.93,13700.0,56.3435,56.4583,56.3347,56.4583,13700.0
2009-11-12 14:10:00,63.93,63.96,63.85,63.85,24400.0,56.4583,56.4848,56.3877,56.3877,24400.0
2009-11-12 14:20:00,63.86,63.93,63.82,63.92,16200.0,56.3965,56.4583,56.3612,56.4495,16200.0
2009-11-12 14:30:00,63.93,63.97,63.92,63.92,17300.0,56.4583,56.4937,56.4495,56.4495,17300.0
2009-11-12 14:40:00,63.93,63.96,63.89,63.89,20700.0,56.4583,56.4848,56.423,56.423,20700.0
2009-11-12 14:50:00,63.89,63.91,63.83,63.83,32600.0,56.423,56.4407,56.37,56.37,32600.0
2009-11-12 15:00:00,63.83,63.88,63.72,63.83,44600.0,56.37,56.4142,56.2729,56.37,44600.0
2009-11-12 15:10:00,63.82,63.93,63.76,63.93,26900.0,56.3612,56.4583,56.3082,56.4583,26900.0
2009-11-12 15:20:00,63.92,63.92,63.81,63.88,34100.0,56.4495,56.4495,56.3524,56.4142,34100.0
2009-11-12 15:30:00,63.86,63.88,63.67,63.69,38500.0,56.3965,56.4142,56.2287,56.2464,38500.0
2009-11-12 15:40:00,63.7,63.83,63.69,63.75,53500.0,56.2552,56.37,56.2464,56.2994,53500.0
2009-11-12 15:50:00,63.76,63.88,63.74,63.85,145600.0,56.3082,56.4142,56.2906,56.3877,145600.0
2009-11-13 09:30:00,63.97,64.09,63.81,63.9,39100.0,56.4937,56.5996,56.3524,56.4319,39100.0
2009-11-13 09:40:00,63.9,64.03,63.86,63.94,42900.0,56.4319,56.5467,56.3965,56.4672,42900.0
2009-11-13 09:50:00,63.94,64.02,63.61,63.7,45000.0,56.4672,56.5378,56.1757,56.2552,45000.0
2009-11-13 10:00:00,63.68,64.0,63.64,63.92,33700.0,56.2376,56.5202,56.2022,56.4495,33700.0
2009-11-13 10:10:00,63.91,63.96,63.8,63.95,29600.0,56.4407,56.4848,56.3435,56.476,29600.0
2009-11-13 10:20:00,63.96,64.2,63.91,64.19,29600.0,56.4848,56.6968,56.4407,56.688,29600.0
2009-11-13 10:30:00,64.2,64.35,64.19,64.22,58200.0,56.6968,56.8293,56.688,56.7145,58200.0
2009-11-13 10:40:00,64.22,64.32,64.21,64.24,48500.0,56.7145,56.8028,56.7056,56.7321,48500.0
2009-11-13 10:50:00,64.25,64.31,64.17,64.22,21700.0,56.7409,56.7939,56.6703,56.7145,21700.0
2009-11-13 11:00:00,64.22,64.3,64.22,64.26,21900.0,56.7145,56.7851,56.7145,56.7498,21900.0
2009-11-13 11:10:00,64.26,64.27,64.22,64.27,43800.0,56.7498,56.7586,56.7145,56.7586,43800.0
2009-11-13 11:20:00,64.26,64.27,64.18,64.18,39100.0,56.7498,56.7586,56.6791,56.6791,39100.0
2009-11-13 11:30:00,64.19,64.27,64.18,64.22,23600.0,56.688,56.7586,56.6791,56.7145,23600.0
2009-11-13 11:40:00,64.21,64.25,64.14,64.2,29900.0,56.7056,56.7409,56.6438,56.6968,29900.0
2009-11-13 11:50:00,64.21,64.24,64.19,64.19,12800.0,56.7056,56.7321,56.688,56.688,12800.0
2009-11-13 12:00:00,64.19,64.28,64.17,64.23,21100.0,56.688,56.7674,56.6703,56.7233,21100.0
2009-11-13 12:10:00,64.23,64.3,64.21,64.25,28100.0,56.7233,56.7851,56.7056,56.7409,28100.0
2009-11-13 12:20:00,64.27,64.35,64.25,64.27,35300.0,56.7586,56.8293,56.7409,56.7586,35300.0
2009-11-13 12:30:00,64.26,64.32,64.25,64.3,29400.0,56.7498,56.8028,56.7409,56.7851,29400.0
2009-11-13 12:40:00,64.29,64.35,64.25,64.27,42400.0,56.7763,56.8293,56.7409,56.7586,42400.0
2009-11-13 12:50:00,64.28,64.34,64.27,64.34,12400.0,56.7674,56.8204,56.7586,56.8204,12400.0
2009-11-13 13:00:00,64.32,64.37,64.3,64.34,10900.0,56.8028,56.8469,56.7851,56.8204,10900.0
2009-11-13 13:10:00,64.33,64.4,64.32,64.4,13200.0,56.8116,56.8734,56.8028,56.8734,13200.0
2009-11-13 13:20:00,64.42,64.49,64.4,64.47,9200.0,56.8911,56.9529,56.8734,56.9352,9200.0
2009-11-13 13:30:00,64.49,64.5,64.46,64.48,10900.0,56.9529,56.9617,56.9264,56.9441,10900.0
2009-11-13 13:40:00,64.49,64.49,64.41,64.41,14900.0,56.9529,56.9529,56.8822,56.8822,14900.0
2009-11-13 13:50:00,64.4,64.42,64.36,64.39,11500.0,56.8734,56.8911,56.8381,56.8646,11500.0
2009-11-13 14:00:00,64.39,64.41,64.28,64.28,14700.0,56.8646,56.8822,56.7674,56.7674,14700.0
2009-11-13 14:10:00,64.28,64.34,64.25,64.26,9500.0,56.7674,56.8204,56.7409,56.7498,9500.0
2009-11-13 14:20:00,64.25,64.33,64.22,64.32,31200.0,56.7409,56.8116,56.7145,56.8028,31200.0
2009-11-13 14:30:00,64.32,64.32,64.12,64.17,19400.0,56.8028,56.8028,56.6261,56.6703,19400.0
2009-11-13 14:40:00,64.16,64.21,64.11,64.16,25100.0,56.6615,56.7056,56.6173,56.6615,25100.0
2009-11-13 14:50:00,64.15,64.22,64.14,64.17,30300.0,56.6526,56.7145,56.6438,56.6703,30300.0
2009-11-13 15:00:00,64.17,64.2,64.1,64.2,23600.0,56.6703,56.6968,56.6085,56.6968,23600.0
2009-11-13 15:10:00,64.2,64.23,64.12,64.17,31600.0,56.6968,56.7233,56.6261,56.6703,31600.0
2009-11-13 15:20:00,64.17,64.23,64.11,64.18,27800.0,56.6703,56.7233,56.6173,56.6791,27800.0
2009-11-13 15:30:00,64.17,64.27,64.15,64.22,31700.0,56.6703,56.7586,56.6526,56.7145,31700.0
2009-11-13 15:40:00,64.23,64.32,64.17,64.24,48700.0,56.7233,56.8028,56.6703,56.7321,48700.0
2009-11-13 15:50:00,64.26,64.29,64.21,64.25,80700.0,56.7498,56.7763,56.7056,56.7409,80700.0
2009-11-16 09:30:00,64.11,64.6,64.05,64.52,55700.0,56.6173,57.05,56.5643,56.9794,55700.0
2009-11-16 09:40:00,64.5,64.85,64.48,64.85,58700.0,56.9617,57.2708,56.9441,57.2708,58700.0
2009-11-16 09:50:00,64.85,64.98,64.76,64.89,66200.0,57.2708,57.3856,57.1913,57.3062,66200.0
2009-11-16 10:00:00,64.89,64.9,64.72,64.74,52400.0,57.3062,57.315,57.156,57.1737,52400.0
2009-11-16 10:10:00,64.74,64.8,64.61,64.64,44000.0,57.1737,57.2267,57.0589,57.0854,44000.0
2009-11-16 10:20:00,64.64,64.68,64.57,64.66,33100.0,57.0854,57.1207,57.0235,57.103,33100.0
2009-11-16 10:30:00,64.66,64.7,64.59,64.61,37700.0,57.103,57.1384,57.0412,57.0589,37700.0
2009-11-16 10:40:00,64.61,64.63,64.45,64.5,50800.0,57.0589,57.0765,56.9176,56.9617,50800.0
2009-11-16 10:50:00,64.49,64.5,64.36,64.4,45200.0,56.9529,56.9617,56.8381,56.8734,45200.0
2009-11-16 11:00:00,64.4,64.57,64.39,64.43,47800.0,56.8734,57.0235,56.8646,56.8999,47800.0
2009-11-16 11:10:00,64.42,64.43,64.4,64.4,23900.0,56.8911,56.8999,56.8734,56.8734,23900.0
2009-11-16 11:20:00,64.39,64.45,64.39,64.45,29600.0,56.8646,56.9176,56.8646,56.9176,29600.0
2009-11-16 11:30:00,64.45,64.55,64.44,64.51,31800.0,56.9176,57.0059,56.9087,56.9706,31800.0
2009-11-16 11:40:00,64.52,64.6,64.51,64.56,21500.0,56.9794,57.05,56.9706,57.0147,21500.0
2009-11-16 11:50:00,64.57,64.65,64.54,64.63,21600.0,57.0235,57.0942,56.9971,57.0765,21600.0
2009-11-16 12:00:00,64.63,64.65,64.53,64.59,23800.0,57.0765,57.0942,56.9882,57.0412,23800.0
2009-11-16 12:10:00,64.6,64.61,64.47,64.49,33900.0,57.05,57.0589,56.9352,56.9529,33900.0
2009-11-16 12:20:00,64.5,64.5,64.3,64.42,23500.0,56.9617,56.9617,56.7851,56.8911,23500.0
2009-11-16 12:30:00,64.43,64.45,64.36,64.42,12000.0,56.8999,56.9176,56.8381,56.8911,12000.0
2009-11-16 12:40:00,64.42,64.52,64.41,64.5,20400.0,56.8911,56.9794,56.8822,56.9617,20400.0
2009-11-16 12:50:00,64.5,64.61,64.48,64.59,23800.0,56.9617,57.0589,56.9441,57.0412,23800.0
2009-11-16 13:00:00,64.59,64.66,64.43,64.43,27100.0,57.0412,57.103,56.8999,56.8999,27100.0
2009-11-16 13:10:00,64.44,64.44,64.28,64.29,30700.0,56.9087,56.9087,56.7674,56.7763,30700.0
2009-11-16 13:20:00,64.29,64.29,64.23,64.26,16400.0,56.7763,56.7763,56.7233,56.7498,16400.0
2009-11-16 13:30:00,64.25,64.37,64.25,64.3,28700.0,56.7409,56.8469,56.7409,56.7851,28700.0
2009-11-16 13:40:00,64.28,64.29,64.18,64.18,31500.0,56.7674,56.7763,56.6791,56.6791,31500.0
2009-11-16 13:50:00,64.18,64.23,64.15,64.22,26400.0,56.6791,56.7233,56.6526,56.7145,26400.0
2009-11-16 14:00:00,64.22,64.5,64.22,64.49,31700.0,56.7145,56.9617,56.7145,56.9529,31700.0
2009-11-16 14:10:00,64.5,64.5,64.44,64.48,23400.0,56.9617,56.9617,56.9087,56.9441,23400.0
2009-11-16 14:20:00,64.48,64.49,64.35,64.35,21500.0,56.9441,56.9529,56.8293,56.8293,21500.0
2009-11-16 14:30:00,64.34,64.35,64.27,64.3,30300.0,56.8204,56.8293,56.7586,56.7851,30300.0
2009-11-16 14:40:00,64.3,64.35,64.25,64.25,20900.0,56.7851,56.8293,56.7409,56.7409,20900.0
2009-11-16 14:50:00,64.25,64.27,64.15,64.18,35000.0,56.7409,56.7586,56.6526,56.6791,35000.0
2009-11-16 15:00:00,64.19,64.32,64.19,64.22,32700.0,56.688,56.8028,56.688,56.7145,32700.0
2009-11-16 15:10:00,64.21,64.21,64.0,64.01,44000.0,56.7056,56.7056,56.5202,56.529,44000.0
2009-11-16 15:20:00,64.01,64.01,63.95,63.99,39600.0,56.529,56.529,56.476,56.5113,39600.0
2009-11-16 15:30:00,63.99,64.12,63.96,64.12,66200.0,56.5113,56.6261,56.4848,56.6261,66200.0
2009-11-16 15:40:00,64.12,64.25,64.12,64.23,75500.0,56.6261,56.7409,56.6261,56.7233,75500.0
2009-11-16 15:50:00,64.24,64.34,64.23,64.25,147500.0,56.7321,56.8204,56.7233,56.7409,147500.0
2009-11-17 09:30:00,64.23,64.23,63.9,63.99,50800.0,56.7233,56.7233,56.4319,56.5113,50800.0
2009-11-17 09:40:00,63.97,64.04,63.73,63.83,103600.0,56.4937,56.5555,56.2817,56.37,103600.0
2009-11-17 09:50:00,63.85,63.86,63.66,63.73,73800.0,56.3877,56.3965,56.2199,56.2817,73800.0
2009-11-17 10:00:00,63.73,63.8,63.69,63.71,36100.0,56.2817,56.3435,56.2464,56.2641,36100.0
2009-11-17 10:10:00,63.72,63.93,63.65,63.92,36000.0,56.2729,56.4583,56.2111,56.4495,36000.0
2009-11-17 10:20:00,63.93,64.04,63.66,63.75,90100.0,56.4583,56.5555,56.2199,56.2994,90100.0
2009-11-17 10:30:00,63.74,63.74,63.64,63.68,28900.0,56.2906,56.2906,56.2022,56.2376,28900.0
2009-11-17 10:40:00,63.68,63.77,63.65,63.75,22900.0,56.2376,56.317,56.2111,56.2994,22900.0
2009-11-17 10:50:00,63.75,63.86,63.66,63.82,24000.0,56.2994,56.3965,56.2199,56.3612,24000.0
2009-11-17 11:00:00,63.81,63.87,63.73,63.87,25300.0,56.3524,56.4054,56.2817,56.4054,25300.0
2009-11-17 11:10:00,63.87,63.93,63.7,63.74,31800.0,56.4054,56.4583,56.2552,56.2906,31800.0
2009-11-17 11:20:00,63.72,63.8,63.7,63.76,27000.0,56.2729,56.3435,56.2552,56.3082,27000.0
2009-11-17 11:30:00,63.76,63.87,63.71,63.81,33700.0,56.3082,56.4054,56.2641,56.3524,33700.0
2009-11-17 11:40:00,63.82,63.84,63.74,63.75,41500.0,56.3612,56.3789,56.2906,56.2994,41500.0
2009-11-17 11:50:00,63.74,63.83,63.74,63.77,18400.0,56.2906,56.37,56.2906,56.317,18400.0
2009-11-17 12:00:00,63.76,63.85,63.72,63.81,16500.0,56.3082,56.3877,56.2729,56.3524,16500.0
2009-11-17 12:10:00,63.81,63.99,63.81,63.93,16600.0,56.3524,56.5113,56.3524,56.4583,16600.0
2009-11-17 12:20:00,63.94,64.06,63.94,63.97,47700.0,56.4672,56.5732,56.4672,56.4937,47700.0
2009-11-17 12:30:00,63.96,63.98,63.82,63.82,47000.0,56.4848,56.5025,56.3612,56.3612,47000.0
2009-11-17 12:40:00,63.82,63.86,63.76,63.8,33600.0,56.3612,56.3965,56.3082,56.3435,33600.0
2009-11-17 12:50:00,63.8,63.81,63.74,63.81,14200.0,56.3435,56.3524,56.2906,56.3524,14200.0
2009-11-17 13:00:00,63.8,63.84,63.72,63.74,26500.0,56.3435,56.3789,56.2729,56.2906,26500.0
2009-11-17 13:10:00,63.75,63.87,63.75,63.79,34000.0,56.2994,56.4054,56.2994,56.3347,34000.0
2009-11-17 13:20:00,63.79,63.81,63.68,63.69,34100.0,56.3347,56.3524,56.2376,56.2464,34100.0
2009-11-17 13:30:00,63.7,63.76,63.69,63.75,17700.0,56.2552,56.3082,56.2464,56.2994,17700.0
2009-11-17 13:40:00,63.74,63.81,63.71,63.77,71500.0,56.2906,56.3524,56.2641,56.317,71500.0
2009-11-17 13:50:00,63.77,63.77,63.66,63.75,38000.0,56.317,56.317,56.2199,56.2994,38000.0
2009-11-17 14:00:00,63.75,63.79,63.67,63.69,32000.0,56.2994,56.3347,56.2287,56.2464,32000.0
2009-11-17 14:10:00,63.7,63.81,63.7,63.79,50200.0,56.2552,56.3524,56.2552,56.3347,50200.0
2009-11-17 14:20:00,63.8,63.84,63.75,63.75,13700.0,56.3435,56.3789,56.2994,56.2994,13700.0
2009-11-17 14:30:00,63.76,63.78,63.73,63.76,17700.0,56.3082,56.3259,56.2817,56.3082,17700.0
2009-11-17 14:40:00,63.76,63.79,63.71,63.73,19700.0,56.3082,56.3347,56.2641,56.2817,19700.0
2009-11-17 14:50:00,63.73,63.75,63.68,63.75,13700.0,56.2817,56.2994,56.2376,56.2994,13700.0
2009-11-17 15:00:00,63.75,63.81,63.72,63.77,54200.0,56.2994,56.3524,56.2729,56.317,54200.0
2009-11-17 15:10:00,63.77,63.8,63.73,63.78,37600.0,56.317,56.3435,56.2817,56.3259,37600.0
2009-11-17 15:20:00,63.76,63.86,63.75,63.78,84900.0,56.3082,56.3965,56.2994,56.3259,84900.0
2009-11-17 15:30:00,63.78,63.79,63.73,63.79,95400.0,56.3259,56.3347,56.2817,56.3347,95400.0
2009-11-17 15:40:00,63.78,63.81,63.74,63.78,59000.0,56.3259,56.3524,56.2906,56.3259,59000.0
2009-11-17 15:50:00,63.78,63.85,63.74,63.75,184100.0,56.3259,56.3877,56.2906,56.2994,184100.0
2009-11-18 09:30:00,63.8,63.92,63.59,63.71,42400.0,56.3435,56.4495,56.1581,56.2641,42400.0
2009-11-18 09:40:00,63.68,63.8,63.61,63.65,57300.0,56.2376,56.3435,56.1757,56.2111,57300.0
2009-11-18 09:50:00,63.65,63.72,63.56,63.56,35600.0,56.2111,56.2729,56.1316,56.1316,35600.0
2009-11-18 10:00:00,63.55,63.58,63.34,63.37,45400.0,56.1228,56.1493,55.9373,55.9638,45400.0
2009-11-18 10:10:00,63.36,63.38,63.16,63.2,46300.0,55.955,55.9726,55.7783,55.8137,46300.0
2009-11-18 10:20:00,63.21,63.34,63.21,63.32,11900.0,55.8225,55.9373,55.8225,55.9196,11900.0
2009-11-18 10:30:00,63.32,63.32,63.21,63.27,22600.0,55.9196,55.9196,55.8225,55.8755,22600.0
2009-11-18 10:40:00,63.29,63.32,63.2,63.23,18900.0,55.8931,55.9196,55.8137,55.8402,18900.0
2009-11-18 10:50:00,63.21,63.23,63.15,63.19,30300.0,55.8225,55.8402,55.7695,55.8048,30300.0
2009-11-18 11:00:00,63.21,63.38,63.19,63.33,34800.0,55.8225,55.9726,55.8048,55.9285,34800.0
2009-11-18 11:10:00,63.33,63.36,63.27,63.34,10800.0,55.9285,55.955,55.8755,55.9373,10800.0
2009-11-18 11:20:00,63.33,63.46,63.32,63.41,18100.0,55.9285,56.0433,55.9196,55.9991,18100.0
2009-11-18 11:30:00,63.42,63.43,63.33,63.42,6900.0,56.008,56.0168,55.9285,56.008,6900.0
2009-11-18 11:40:00,63.44,63.54,63.42,63.52,15300.0,56.0256,56.1139,56.008,56.0963,15300.0
2009-11-18 11:50:00,63.53,63.57,63.49,63.55,8900.0,56.1051,56.1404,56.0698,56.1228,8900.0
2009-11-18 12:00:00,63.55,63.55,63.47,63.48,6600.0,56.1228,56.1228,56.0521,56.0609,6600.0
2009-11-18 12:10:00,63.5,63.57,63.48,63.52,6700.0,56.0786,56.1404,56.0609,56.0963,6700.0
2009-11-18 12:20:00,63.52,63.56,63.52,63.55,4900.0,56.0963,56.1316,56.0963,56.1228,4900.0
2009-11-18 12:30:00,63.55,63.6,63.5,63.59,7200.0,56.1228,56.1669,56.0786,56.1581,7200.0
2009-11-18 12:40:00,63.6,63.64,63.59,63.62,11500.0,56.1669,56.2022,56.1581,56.1846,11500.0
2009-11-18 12:50:00,63.63,63.63,63.51,63.53,12900.0,56.1934,56.1934,56.0874,56.1051,12900.0
2009-11-18 13:00:00,63.52,63.55,63.46,63.54,26000.0,56.0963,56.1228,56.0433,56.1139,26000.0
2009-11-18 13:10:00,63.52,63.6,63.51,63.54,30000.0,56.0963,56.1669,56.0874,56.1139,30000.0
2009-11-18 13:20:00,63.55,63.59,63.48,63.59,19600.0,56.1228,56.1581,56.0609,56.1581,19600.0
2009-11-18 13:30:00,63.58,63.67,63.58,63.65,8700.0,56.1493,56.2287,56.1493,56.2111,8700.0
2009-11-18 13:40:00,63.66,63.74,63.66,63.71,7200.0,56.2199,56.2906,56.2199,56.2641,7200.0
2009-11-18 13:50:00,63.72,63.75,63.71,63.72,16900.0,56.2729,56.2994,56.2641,56.2729,16900.0
2009-11-18 14:00:00,63.72,63.79,63.71,63.76,22600.0,56.2729,56.3347,56.2641,56.3082,22600.0
2009-11-18 14:10:00,63.79,63.8,63.74,63.74,27900.0,56.3347,56.3435,56.2906,56.2906,27900.0
2009-11-18 14:20:00,63.74,63.75,63.67,63.69,11400.0,56.2906,56.2994,56.2287,56.2464,11400.0
2009-11-18 14:30:00,63.67,63.69,63.63,63.64,12700.0,56.2287,56.2464,56.1934,56.2022,12700.0
2009-11-18 14:40:00,63.66,63.7,63.63,63.7,13900.0,56.2199,56.2552,56.1934,56.2552,13900.0
2009-11-18 14:50:00,63.69,63.71,63.53,63.61,93600.0,56.2464,56.2641,56.1051,56.1757,93600.0
2009-11-18 15:00:00,63.6,63.69,63.6,63.69,17400.0,56.1669,56.2464,56.1669,56.2464,17400.0
2009-11-18 15:10:00,63.69,63.74,63.67,63.71,12800.0,56.2464,56.2906,56.2287,56.2641,12800.0
2009-11-18 15:20:00,63.72,63.72,63.67,63.69,25000.0,56.2729,56.2729,56.2287,56.2464,25000.0
2009-11-18 15:30:00,63.69,63.7,63.62,63.62,28500.0,56.2464,56.2552,56.1846,56.1846,28500.0
2009-11-18 15:40:00,63.62,63.67,63.59,63.63,47900.0,56.1846,56.2287,56.1581,56.1934,47900.0
2009-11-18 15:50:00,63.64,63.68,63.59,63.68,89600.0,56.2022,56.2376,56.1581,56.2376,89600.0
2009-11-19 09:30:00,63.55,63.86,63.19,63.33,106600.0,56.1228,56.3965,55.8048,55.9285,106600.0
2009-11-19 09:40:00,63.31,63.31,62.52,62.64,113500.0,55.9108,55.9108,55.2131,55.3191,113500.0
2009-11-19 09:50:00,62.64,62.91,62.58,62.72,44800.0,55.3191,55.5576,55.2661,55.3898,44800.0
2009-11-19 10:00:00,62.74,62.89,62.65,62.68,30000.0,55.4074,55.5399,55.3279,55.3544,30000.0
2009-11-19 10:10:00,62.7,62.9,62.69,62.84,32000.0,55.3721,55.5487,55.3633,55.4957,32000.0
2009-11-19 10:20:00,62.81,63.04,62.8,63.0,38400.0,55.4692,55.6724,55.4604,55.637,38400.0
2009-11-19 10:30:00,63.0,63.05,62.87,62.98,24400.0,55.637,55.6812,55.5222,55.6194,24400.0
2009-11-19 10:40:00,62.94,63.06,62.87,62.94,37100.0,55.5841,55.69,55.5222,55.5841,37100.0
2009-11-19 10:50:00,62.94,63.03,62.87,62.93,37900.0,55.5841,55.6635,55.5222,55.5752,37900.0
2009-11-19 11:00:00,62.93,62.95,62.69,62.72,29600.0,55.5752,55.5929,55.3633,55.3898,29600.0
2009-11-19 11:10:00,62.73,62.73,62.6,62.61,33000.0,55.3986,55.3986,55.2838,55.2926,33000.0
2009-11-19 11:20:00,62.62,62.75,62.55,62.74,34600.0,55.3015,55.4163,55.2396,55.4074,34600.0
2009-11-19 11:30:00,62.74,62.89,62.74,62.89,28300.0,55.4074,55.5399,55.4074,55.5399,28300.0
2009-11-19 11:40:00,62.9,62.98,62.8,62.83,40000.0,55.5487,55.6194,55.4604,55.4869,40000.0
2009-11-19 11:50:00,62.81,62.94,62.81,62.81,27600.0,55.4692,55.5841,55.4692,55.4692,27600.0
2009-11-19 12:00:00,62.82,62.85,62.78,62.84,22900.0,55.4781,55.5046,55.4428,55.4957,22900.0
2009-11-19 12:10:00,62.84,62.9,62.84,62.86,18300.0,55.4957,55.5487,55.4957,55.5134,18300.0
2009-11-19 12:20:00,62.87,62.9,62.86,62.9,30700.0,55.5222,55.5487,55.5134,55.5487,30700.0
2009-11-19 12:30:00,62.9,62.9,62.81,62.83,21800.0,55.5487,55.5487,55.4692,55.4869,21800.0
2009-11-19 12:40:00,62.83,62.84,62.78,62.8,21700.0,55.4869,55.4957,55.4428,55.4604,21700.0
2009-11-19 12:50:00,62.8,62.83,62.77,62.83,25500.0,55.4604,55.4869,55.4339,55.4869,25500.0
2009-11-19 13:00:00,62.83,62.92,62.81,62.81,17600.0,55.4869,55.5664,55.4692,55.4692,17600.0
2009-11-19 13:10:00,62.8,62.82,62.7,62.73,22700.0,55.4604,55.4781,55.3721,55.3986,22700.0
2009-11-19 13:20:00,62.74,62.83,62.7,62.81,20600.0,55.4074,55.4869,55.3721,55.4692,20600.0
2009-11-19 13:30:00,62.82,62.95,62.8,62.94,32500.0,55.4781,55.5929,55.4604,55.5841,32500.0
2009-11-19 13:40:00,62.95,62.95,62.83,62.84,15800.0,55.5929,55.5929,55.4869,55.4957,15800.0
2009-11-19 13:50:00,62.84,62.97,62.84,62.86,27200.0,55.4957,55.6105,55.4957,55.5134,27200.0
2009-11-19 14:00:00,62.87,62.88,62.74,62.8,39000.0,55.5222,55.5311,55.4074,55.4604,39000.0
2009-11-19 14:10:00,62.8,62.84,62.75,62.78,15700.0,55.4604,55.4957,55.4163,55.4428,15700.0
2009-11-19 14:20:00,62.78,62.92,62.78,62.88,21500.0,55.4428,55.5664,55.4428,55.5311,21500.0
2009-11-19 14:30:00,62.86,62.9,62.79,62.79,11500.0,55.5134,55.5487,55.4516,55.4516,11500.0
2009-11-19 14:40:00,62.79,62.86,62.75,62.8,21300.0,55.4516,55.5134,55.4163,55.4604,21300.0
2009-11-19 14:50:00,62.82,62.84,62.74,62.74,28400.0,55.4781,55.4957,55.4074,55.4074,28400.0
2009-11-19 15:00:00,62.76,62.78,62.69,62.73,39100.0,55.4251,55.4428,55.3633,55.3986,39100.0
2009-11-19 15:10:00,62.72,62.86,62.71,62.85,20500.0,55.3898,55.5134,55.3809,55.5046,20500.0
2009-11-19 15:20:00,62.86,62.9,62.84,62.86,14400.0,55.5134,55.5487,55.4957,55.5134,14400.0
2009-11-19 15:30:00,62.87,62.97,62.84,62.9,42800.0,55.5222,55.6105,55.4957,55.5487,42800.0
2009-11-19 15:40:00,62.9,63.03,62.88,63.01,92700.0,55.5487,55.6635,55.5311,55.6459,92700.0
2009-11-19 15:50:00,63.02,63.08,62.97,63.01,125800.0,55.6547,55.7077,55.6105,55.6459,125800.0
2009-11-20 09:30:00,62.72,63.6,62.42,63.5,311400.0,55.3898,56.1669,55.1248,56.0786,311400.0
2009-11-20 09:40:00,63.53,63.53,63.3,63.34,33200.0,56.1051,56.1051,55.902,55.9373,33200.0
2009-11-20 09:50:00,63.34,63.34,63.06,63.1,29100.0,55.9373,55.9373,55.69,55.7254,29100.0
2009-11-20 10:00:00,63.1,63.21,63.06,63.18,28300.0,55.7254,55.8225,55.69,55.796,28300.0
2009-11-20 10:10:00,63.19,63.5,63.15,63.47,40900.0,55.8048,56.0786,55.7695,56.0521,40900.0
2009-11-20 10:20:00,63.47,63.58,63.41,63.46,47000.0,56.0521,56.1493,55.9991,56.0433,47000.0
2009-11-20 10:30:00,63.46,63.53,63.39,63.39,56500.0,56.0433,56.1051,55.9815,55.9815,56500.0
2009-11-20 10:40:00,63.39,63.45,63.28,63.34,45400.0,55.9815,56.0344,55.8843,55.9373,45400.0
2009-11-20 10:50:00,63.34,63.39,63.28,63.36,25000.0,55.9373,55.9815,55.8843,55.955,25000.0
2009-11-20 11:00:00,63.35,63.48,63.35,63.45,40800.0,55.9461,56.0609,55.9461,56.0344,40800.0
2009-11-20 11:10:00,63.44,63.51,63.39,63.49,64300.0,56.0256,56.0874,55.9815,56.0698,64300.0
2009-11-20 11:20:00,63.47,63.51,63.43,63.48,32600.0,56.0521,56.0874,56.0168,56.0609,32600.0
2009-11-20 11:30:00,63.49,63.51,63.43,63.44,27000.0,56.0698,56.0874,56.0168,56.0256,27000.0
2009-11-20 11:40:00,63.46,63.51,63.44,63.49,25200.0,56.0433,56.0874,56.0256,56.0698,25200.0
2009-11-20 11:50:00,63.49,63.5,63.4,63.45,14600.0,56.0698,56.0786,55.9903,56.0344,14600.0
2009-11-20 12:00:00,63.44,63.5,63.41,63.5,20100.0,56.0256,56.0786,55.9991,56.0786,20100.0
2009-11-20 12:10:00,63.5,63.5,63.4,63.41,22800.0,56.0786,56.0786,55.9903,55.9991,22800.0
2009-11-20 12:20:00,63.41,63.43,63.37,63.4,40400.0,55.9991,56.0168,55.9638,55.9903,40400.0
2009-11-20 12:30:00,63.39,63.4,63.34,63.38,12400.0,55.9815,55.9903,55.9373,55.9726,12400.0
2009-11-20 12:40:00,63.38,63.5,63.35,63.43,35700.0,55.9726,56.0786,55.9461,56.0168,35700.0
2009-11-20 12:50:00,63.42,63.47,63.4,63.43,18800.0,56.008,56.0521,55.9903,56.0168,18800.0
2009-11-20 13:00:00,63.44,63.57,63.44,63.55,28100.0,56.0256,56.1404,56.0256,56.1228,28100.0
2009-11-20 13:10:00,63.54,63.58,63.52,63.55,13200.0,56.1139,56.1493,56.0963,56.1228,13200.0
2009-11-20 13:20:00,63.56,63.56,63.5,63.51,11600.0,56.1316,56.1316,56.0786,56.0874,11600.0
2009-11-20 13:30:00,63.5,63.51,63.44,63.46,28600.0,56.0786,56.0874,56.0256,56.0433,28600.0
2009-11-20 13:40:00,63.46,63.54,63.45,63.51,30500.0,56.0433,56.1139,56.0344,56.0874,30500.0
2009-11-20 13:50:00,63.51,63.54,63.45,63.52,23400.0,56.0874,56.1139,56.0344,56.0963,23400.0
2009-11-20 14:00:00,63.53,63.53,63.46,63.48,24300.0,56.1051,56.1051,56.0433,56.0609,24300.0
2009-11-20 14:10:00,63.48,63.48,63.45,63.45,18600.0,56.0609,56.0609,56.0344,56.0344,18600.0
2009-11-20 14:20:00,63.45,63.5,63.45,63.45,37300.0,56.0344,56.0786,56.0344,56.0344,37300.0
2009-11-20 14:30:00,63.45,63.47,63.41,63.47,26100.0,56.0344,56.0521,55.9991,56.0521,26100.0
2009-11-20 14:40:00,63.47,63.47,63.31,63.31,27900.0,56.0521,56.0521,55.9108,55.9108,27900.0
2009-11-20 14:50:00,63.31,63.32,62.99,63.13,122800.0,55.9108,55.9196,55.6282,55.7518,122800.0
2009-11-20 15:00:00,63.15,63.22,63.06,63.22,45700.0,55.7695,55.8313,55.69,55.8313,45700.0
2009-11-20 15:10:00,63.23,63.24,63.17,63.22,28000.0,55.8402,55.849,55.7872,55.8313,28000.0
2009-11-20 15:20:00,63.21,63.31,63.21,63.28,37400.0,55.8225,55.9108,55.8225,55.8843,37400.0
2009-11-20 15:30:00,63.29,63.37,63.19,63.2,100300.0,55.8931,55.9638,55.8048,55.8137,100300.0
2009-11-20 15:40:00,63.2,63.34,63.19,63.2,68400.0,55.8137,55.9373,55.8048,55.8137,68400.0
2009-11-20 15:50:00,63.2,63.2,63.08,63.09,183700.0,55.8137,55.8137,55.7077,55.7165,183700.0
2009-11-23 09:30:00,63.65,63.88,63.48,63.66,65400.0,56.2111,56.4142,56.0609,56.2199,65400.0
2009-11-23 09:40:00,63.68,63.76,63.48,63.61,85400.0,56.2376,56.3082,56.0609,56.1757,85400.0
2009-11-23 09:50:00,63.61,63.65,63.41,63.47,65000.0,56.1757,56.2111,55.9991,56.0521,65000.0
2009-11-23 10:00:00,63.51,63.76,63.5,63.65,66900.0,56.0874,56.3082,56.0786,56.2111,66900.0
2009-11-23 10:10:00,63.64,63.66,63.58,63.62,39000.0,56.2022,56.2199,56.1493,56.1846,39000.0
2009-11-23 10:20:00,63.61,63.67,63.59,63.63,34500.0,56.1757,56.2287,56.1581,56.1934,34500.0
2009-11-23 10:30:00,63.63,63.7,63.61,63.67,50700.0,56.1934,56.2552,56.1757,56.2287,50700.0
2009-11-23 10:40:00,63.67,63.7,63.62,63.66,55900.0,56.2287,56.2552,56.1846,56.2199,55900.0
2009-11-23 10:50:00,63.67,63.67,63.49,63.5,54400.0,56.2287,56.2287,56.0698,56.0786,54400.0
2009-11-23 11:00:00,63.49,63.62,63.39,63.45,48100.0,56.0698,56.1846,55.9815,56.0344,48100.0
2009-11-23 11:10:00,63.45,63.46,63.39,63.42,30800.0,56.0344,56.0433,55.9815,56.008,30800.0
2009-11-23 11:20:00,63.42,63.43,63.33,63.33,23900.0,56.008,56.0168,55.9285,55.9285,23900.0
2009-11-23 11:30:00,63.34,63.46,63.34,63.38,36700.0,55.9373,56.0433,55.9373,55.9726,36700.0
2009-11-23 11:40:00,63.37,63.38,63.26,63.28,25000.0,55.9638,55.9726,55.8667,55.8843,25000.0
2009-11-23 11:50:00,63.29,63.29,63.12,63.12,17200.0,55.8931,55.8931,55.743,55.743,17200.0
2009-11-23 12:00:00,63.12,63.13,63.01,63.06,74900.0,55.743,55.7518,55.6459,55.69,74900.0
2009-11-23 12:10:00,63.06,63.08,62.94,63.06,51000.0,55.69,55.7077,55.5841,55.69,51000.0
2009-11-23 12:20:00,63.06,63.13,63.04,63.09,36000.0,55.69,55.7518,55.6724,55.7165,36000.0
2009-11-23 12:30:00,63.09,63.09,62.92,63.0,21100.0,55.7165,55.7165,55.5664,55.637,21100.0
2009-11-23 12:40:00,63.0,63.09,62.95,63.09,15300.0,55.637,55.7165,55.5929,55.7165,15300.0
2009-11-23 12:50:00,63.08,63.12,63.03,63.1,24700.0,55.7077,55.743,55.6635,55.7254,24700.0
2009-11-23 13:00:00,63.09,63.12,63.09,63.12,12000.0,55.7165,55.743,55.7165,55.743,12000.0
2009-11-23 13:10:00,63.12,63.13,63.04,63.06,15400.0,55.743,55.7518,55.6724,55.69,15400.0
2009-11-23 13:20:00,63.06,63.09,63.03,63.03,19600.0,55.69,55.7165,55.6635,55.6635,19600.0
2009-11-23 13:30:00,63.04,63.04,62.95,63.01,41200.0,55.6724,55.6724,55.5929,55.6459,41200.0
2009-11-23 13:40:00,63.01,63.01,62.95,62.98,19200.0,55.6459,55.6459,55.5929,55.6194,19200.0
2009-11-23 13:50:00,62.97,63.03,62.97,63.01,36500.0,55.6105,55.6635,55.6105,55.6459,36500.0
2009-11-23 14:00:00,63.01,63.05,62.97,63.02,26500.0,55.6459,55.6812,55.6105,55.6547,26500.0
2009-11-23 14:10:00,63.02,63.03,62.94,63.02,21800.0,55.6547,55.6635,55.5841,55.6547,21800.0
2009-11-23 14:20:00,63.01,63.05,63.0,63.04,18800.0,55.6459,55.6812,55.637,55.6724,18800.0
2009-11-23 14:30:00,63.03,63.09,63.01,63.06,22800.0,55.6635,55.7165,55.6459,55.69,22800.0
2009-11-23 14:40:00,63.07,63.07,63.01,63.01,19700.0,55.6989,55.6989,55.6459,55.6459,19700.0
2009-11-23 14:50:00,63.02,63.03,62.96,62.97,21300.0,55.6547,55.6635,55.6017,55.6105,21300.0
2009-11-23 15:00:00,62.97,63.12,62.97,63.12,50000.0,55.6105,55.743,55.6105,55.743,50000.0
2009-11-23 15:10:00,63.12,63.17,63.09,63.13,49100.0,55.743,55.7872,55.7165,55.7518,49100.0
2009-11-23 15:20:00,63.12,63.12,63.01,63.02,68500.0,55.743,55.743,55.6459,55.6547,68500.0
2009-11-23 15:30:00,63.01,63.02,62.84,62.84,71800.0,55.6459,55.6547,55.4957,55.4957,71800.0
2009-11-23 15:40:00,62.85,62.98,62.84,62.96,142200.0,55.5046,55.6194,55.4957,55.6017,142200.0
2009-11-23 15:50:00,62.96,63.02,62.9,63.02,205700.0,55.6017,55.6547,55.5487,55.6547,205700.0
2009-11-24 09:30:00,62.91,63.4,62.75,63.4,40400.0,55.5576,55.9903,55.4163,55.9903,40400.0
2009-11-24 09:40:00,63.39,63.54,63.27,63.43,61700.0,55.9815,56.1139,55.8755,56.0168,61700.0
2009-11-24 09:50:00,63.42,63.42,63.01,63.01,57600.0,56.008,56.008,55.6459,55.6459,57600.0
2009-11-24 10:00:00,63.04,63.38,63.04,63.16,91300.0,55.6724,55.9726,55.6724,55.7783,91300.0
2009-11-24 10:10:00,63.15,63.26,63.03,63.16,53700.0,55.7695,55.8667,55.6635,55.7783,53700.0
2009-11-24 10:20:00,63.17,63.27,62.93,62.93,55100.0,55.7872,55.8755,55.5752,55.5752,55100.0
2009-11-24 10:30:00,62.92,63.2,62.91,63.14,68900.0,55.5664,55.8137,55.5576,55.7607,68900.0
2009-11-24 10:40:00,63.13,63.42,63.13,63.35,62700.0,55.7518,56.008,55.7518,55.9461,62700.0
2009-11-24 10:50:00,63.39,63.42,63.3,63.32,32600.0,55.9815,56.008,55.902,55.9196,32600.0
2009-11-24 11:00:00,63.31,63.42,63.31,63.4,27600.0,55.9108,56.008,55.9108,55.9903,27600.0
2009-11-24 11:10:00,63.41,63.43,63.31,63.31,40800.0,55.9991,56.0168,55.9108,55.9108,40800.0
2009-11-24 11:20:00,63.3,63.3,63.24,63.3,21400.0,55.902,55.902,55.849,55.902,21400.0
2009-11-24 11:30:00,63.28,63.42,63.24,63.36,28100.0,55.8843,56.008,55.849,55.955,28100.0
2009-11-24 11:40:00,63.36,63.45,63.36,63.44,20000.0,55.955,56.0344,55.955,56.0256,20000.0
2009-11-24 11:50:00,63.44,63.56,63.41,63.55,24400.0,56.0256,56.1316,55.9991,56.1228,24400.0
2009-11-24 12:00:00,63.55,63.56,63.48,63.52,25200.0,56.1228,56.1316,56.0609,56.0963,25200.0
2009-11-24 12:10:00,63.52,63.56,63.51,63.54,16700.0,56.0963,56.1316,56.0874,56.1139,16700.0
2009-11-24 12:20:00,63.55,63.59,63.53,63.56,18900.0,56.1228,56.1581,56.1051,56.1316,18900.0
2009-11-24 12:30:00,63.55,63.6,63.53,63.6,24400.0,56.1228,56.1669,56.1051,56.1669,24400.0
2009-11-24 12:40:00,63.59,63.59,63.47,63.52,17900.0,56.1581,56.1581,56.0521,56.0963,17900.0
2009-11-24 12:50:00,63.52,63.52,63.44,63.49,10700.0,56.0963,56.0963,56.0256,56.0698,10700.0
2009-11-24 13:00:00,63.49,63.66,63.49,63.62,17600.0,56.0698,56.2199,56.0698,56.1846,17600.0
2009-11-24 13:10:00,63.64,63.72,63.64,63.68,22800.0,56.2022,56.2729,56.2022,56.2376,22800.0
2009-11-24 13:20:00,63.68,63.68,63.6,63.62,9600.0,56.2376,56.2376,56.1669,56.1846,9600.0
2009-11-24 13:30:00,63.6,63.66,63.55,63.57,18300.0,56.1669,56.2199,56.1228,56.1404,18300.0
2009-11-24 13:40:00,63.57,63.58,63.5,63.52,9700.0,56.1404,56.1493,56.0786,56.0963,9700.0
2009-11-24 13:50:00,63.51,63.56,63.47,63.47,13600.0,56.0874,56.1316,56.0521,56.0521,13600.0
2009-11-24 14:00:00,63.48,63.67,63.46,63.62,44200.0,56.0609,56.2287,56.0433,56.1846,44200.0
2009-11-24 14:10:00,63.64,63.81,63.64,63.75,53700.0,56.2022,56.3524,56.2022,56.2994,53700.0
2009-11-24 14:20:00,63.75,63.8,63.71,63.72,35800.0,56.2994,56.3435,56.2641,56.2729,35800.0
2009-11-24 14:30:00,63.72,63.72,63.63,63.65,28400.0,56.2729,56.2729,56.1934,56.2111,28400.0
2009-11-24 14:40:00,63.66,63.69,63.63,63.66,34200.0,56.2199,56.2464,56.1934,56.2199,34200.0
2009-11-24 14:50:00,63.65,63.69,63.6,63.61,37600.0,56.2111,56.2464,56.1669,56.1757,37600.0
2009-11-24 15:00:00,63.6,63.67,63.58,63.6,28800.0,56.1669,56.2287,56.1493,56.1669,28800.0
2009-11-24 15:10:00,63.61,63.64,63.59,63.59,36000.0,56.1757,56.2022,56.1581,56.1581,36000.0
2009-11-24 15:20:00,63.59,63.64,63.56,63.62,61500.0,56.1581,56.2022,56.1316,56.1846,61500.0
2009-11-24 15:30:00,63.62,63.64,63.59,63.62,94900.0,56.1846,56.2022,56.1581,56.1846,94900.0
2009-11-24 15:40:00,63.62,63.67,63.51,63.56,158400.0,56.1846,56.2287,56.0874,56.1316,158400.0
2009-11-24 15:50:00,63.56,63.59,63.5,63.58,140200.0,56.1316,56.1581,56.0786,56.1493,140200.0
2009-11-25 09:30:00,64.2,64.21,63.73,63.76,62900.0,56.6968,56.7056,56.2817,56.3082,62900.0
2009-11-25 09:40:00,63.75,63.8,63.7,63.7,20200.0,56.2994,56.3435,56.2552,56.2552,20200.0
2009-11-25 09:50:00,63.72,63.78,63.7,63.75,27500.0,56.2729,56.3259,56.2552,56.2994,27500.0
2009-11-25 10:00:00,63.74,63.83,63.67,63.79,49300.0,56.2906,56.37,56.2287,56.3347,49300.0
2009-11-25 10:10:00,63.78,63.81,63.69,63.69,17800.0,56.3259,56.3524,56.2464,56.2464,17800.0
2009-11-25 10:20:00,63.71,63.73,63.5,63.52,28900.0,56.2641,56.2817,56.0786,56.0963,28900.0
2009-11-25 10:30:00,63.52,63.69,63.52,63.66,24800.0,56.0963,56.2464,56.0963,56.2199,24800.0
2009-11-25 10:40:00,63.65,63.76,63.6,63.73,16100.0,56.2111,56.3082,56.1669,56.2817,16100.0
2009-11-25 10:50:00,63.74,63.75,63.65,63.73,7900.0,56.2906,56.2994,56.2111,56.2817,7900.0
2009-11-25 11:00:00,63.72,63.89,63.72,63.84,97400.0,56.2729,56.423,56.2729,56.3789,97400.0
2009-11-25 11:10:00,63.82,63.85,63.72,63.77,25400.0,56.3612,56.3877,56.2729,56.317,25400.0
2009-11-25 11:20:00,63.76,63.85,63.75,63.78,29900.0,56.3082,56.3877,56.2994,56.3259,29900.0
2009-11-25 11:30:00,63.77,63.8,63.71,63.74,22800.0,56.317,56.3435,56.2641,56.2906,22800.0
2009-11-25 11:40:00,63.74,63.77,63.64,63.64,14800.0,56.2906,56.317,56.2022,56.2022,14800.0
2009-11-25 11:50:00,63.65,63.72,63.63,63.65,6500.0,56.2111,56.2729,56.1934,56.2111,6500.0
2009-11-25 12:00:00,63.65,63.67,63.58,63.58,16000.0,56.2111,56.2287,56.1493,56.1493,16000.0
2009-11-25 12:10:00,63.58,63.62,63.55,63.58,9000.0,56.1493,56.1846,56.1228,56.1493,9000.0
2009-11-25 12:20:00,63.6,63.62,63.58,63.59,5300.0,56.1669,56.1846,56.1493,56.1581,5300.0
2009-11-25 12:30:00,63.59,63.6,63.55,63.55,10900.0,56.1581,56.1669,56.1228,56.1228,10900.0
2009-11-25 12:40:00,63.55,63.57,63.5,63.5,18700.0,56.1228,56.1404,56.0786,56.0786,18700.0
2009-11-25 12:50:00,63.51,63.53,63.5,63.53,9100.0,56.0874,56.1051,56.0786,56.1051,9100.0
2009-11-25 13:00:00,63.54,63.55,63.52,63.53,6100.0,56.1139,56.1228,56.0963,56.1051,6100.0
2009-11-25 13:10:00,63.52,63.54,63.5,63.52,10700.0,56.0963,56.1139,56.0786,56.0963,10700.0
2009-11-25 13:20:00,63.5,63.55,63.5,63.54,9900.0,56.0786,56.1228,56.0786,56.1139,9900.0
2009-11-25 13:30:00,63.54,63.54,63.52,63.54,5600.0,56.1139,56.1139,56.0963,56.1139,5600.0
2009-11-25 13:40:00,63.54,63.56,63.53,63.54,5800.0,56.1139,56.1316,56.1051,56.1139,5800.0
2009-11-25 13:50:00,63.53,63.55,63.5,63.53,6900.0,56.1051,56.1228,56.0786,56.1051,6900.0
2009-11-25 14:00:00,63.52,63.54,63.52,63.52,7700.0,56.0963,56.1139,56.0963,56.0963,7700.0
2009-11-25 14:10:00,63.53,63.55,63.5,63.55,12100.0,56.1051,56.1228,56.0786,56.1228,12100.0
2009-11-25 14:20:00,63.54,63.54,63.47,63.49,26400.0,56.1139,56.1139,56.0521,56.0698,26400.0
2009-11-25 14:30:00,63.5,63.53,63.49,63.5,10600.0,56.0786,56.1051,56.0698,56.0786,10600.0
2009-11-25 14:40:00,63.52,63.58,63.51,63.53,10300.0,56.0963,56.1493,56.0874,56.1051,10300.0
2009-11-25 14:50:00,63.54,63.6,63.53,63.58,7300.0,56.1139,56.1669,56.1051,56.1493,7300.0
2009-11-25 15:00:00,63.58,63.58,63.55,63.55,16500.0,56.1493,56.1493,56.1228,56.1228,16500.0
2009-11-25 15:10:00,63.56,63.57,63.51,63.52,17700.0,56.1316,56.1404,56.0874,56.0963,17700.0
2009-11-25 15:20:00,63.52,63.56,63.49,63.5,25300.0,56.0963,56.1316,56.0698,56.0786,25300.0
2009-11-25 15:30:00,63.51,63.54,63.46,63.53,42300.0,56.0874,56.1139,56.0433,56.1051,42300.0
2009-11-25 15:40:00,63.53,63.6,63.52,63.53,64500.0,56.1051,56.1669,56.0963,56.1051,64500.0
2009-11-25 15:50:00,63.53,63.59,63.51,63.52,94700.0,56.1051,56.1581,56.0874,56.0963,94700.0
2009-11-27 09:30:00,62.47,62.5,61.88,61.91,60500.0,55.2745,55.301,54.7524,54.779,60500.0
2009-11-27 09:40:00,61.92,62.39,61.87,62.32,54500.0,54.7878,55.2037,54.7436,55.1418,54500.0
2009-11-27 09:50:00,62.3,62.39,62.2,62.39,33300.0,55.1241,55.2037,55.0356,55.2037,33300.0
2009-11-27 10:00:00,62.36,62.64,62.34,62.56,34700.0,55.1772,55.4249,55.1595,55.3541,34700.0
2009-11-27 10:10:00,62.56,62.66,62.48,62.55,29200.0,55.3541,55.4426,55.2833,55.3453,29200.0
2009-11-27 10:20:00,62.54,62.74,62.53,62.66,54500.0,55.3364,55.5134,55.3276,55.4426,54500.0
2009-11-27 10:30:00,62.67,62.7,62.55,62.64,24000.0,55.4514,55.478,55.3453,55.4249,24000.0
2009-11-27 10:40:00,62.65,62.69,62.62,62.62,7400.0,55.4338,55.4691,55.4072,55.4072,7400.0
2009-11-27 10:50:00,62.6,62.87,62.6,62.86,20000.0,55.3895,55.6284,55.3895,55.6196,20000.0
2009-11-27 11:00:00,62.88,63.19,62.88,63.1,30700.0,55.6373,55.9116,55.6373,55.8319,30700.0
2009-11-27 11:10:00,63.1,63.1,62.99,63.02,19900.0,55.8319,55.8319,55.7346,55.7611,19900.0
2009-11-27 11:20:00,63.02,63.15,62.98,63.06,26800.0,55.7611,55.8762,55.7257,55.7965,26800.0
2009-11-27 11:30:00,63.05,63.11,62.99,63.09,19700.0,55.7877,55.8408,55.7346,55.8231,19700.0
2009-11-27 11:40:00,63.09,63.17,63.08,63.11,13100.0,55.8231,55.8939,55.8142,55.8408,13100.0
2009-11-27 11:50:00,63.11,63.21,63.07,63.12,11700.0,55.8408,55.9292,55.8054,55.8496,11700.0
2009-11-27 12:00:00,63.14,63.14,62.89,62.89,24700.0,55.8673,55.8673,55.6461,55.6461,24700.0
2009-11-27 12:10:00,62.91,62.96,62.9,62.92,12300.0,55.6638,55.708,55.655,55.6727,12300.0
2009-11-27 12:20:00,62.93,62.93,62.73,62.79,25600.0,55.6815,55.6815,55.5045,55.5576,25600.0
2009-11-27 12:30:00,62.8,62.98,62.79,62.98,15500.0,55.5665,55.7257,55.5576,55.7257,15500.0
2009-11-27 12:40:00,62.97,63.14,62.97,63.09,13100.0,55.7169,55.8673,55.7169,55.8231,13100.0
2009-11-27 12:50:00,63.08,63.08,62.76,62.81,56100.0,55.8142,55.8142,55.5311,55.5753,56100.0
2009-11-30 09:30:00,62.87,62.87,62.31,62.34,28300.0,55.6284,55.6284,55.1329,55.1595,28300.0
2009-11-30 09:40:00,62.33,62.56,62.25,62.37,36000.0,55.1506,55.3541,55.0798,55.186,36000.0
2009-11-30 09:50:00,62.38,62.46,62.3,62.34,31200.0,55.1949,55.2656,55.1241,55.1595,31200.0
2009-11-30 10:00:00,62.34,62.46,62.29,62.33,17200.0,55.1595,55.2656,55.1152,55.1506,17200.0
2009-11-30 10:10:00,62.33,62.35,62.23,62.34,27000.0,55.1506,55.1683,55.0621,55.1595,27000.0
2009-11-30 10:20:00,62.34,62.47,62.28,62.47,18200.0,55.1595,55.2745,55.1064,55.2745,18200.0
2009-11-30 10:30:00,62.46,62.51,62.37,62.41,27600.0,55.2656,55.3099,55.186,55.2214,27600.0
2009-11-30 10:40:00,62.41,62.5,62.37,62.47,23800.0,55.2214,55.301,55.186,55.2745,23800.0
2009-11-30 10:50:00,62.47,62.58,62.42,62.45,18800.0,55.2745,55.3718,55.2302,55.2568,18800.0
2009-11-30 11:00:00,62.45,62.59,62.36,62.57,16600.0,55.2568,55.3807,55.1772,55.363,16600.0
2009-11-30 11:10:00,62.54,62.54,62.33,62.39,20600.0,55.3364,55.3364,55.1506,55.2037,20600.0
2009-11-30 11:20:00,62.39,62.47,62.26,62.29,13000.0,55.2037,55.2745,55.0887,55.1152,13000.0
2009-11-30 11:30:00,62.29,62.4,62.24,62.34,18500.0,55.1152,55.2125,55.071,55.1595,18500.0
2009-11-30 11:40:00,62.35,62.43,62.17,62.17,19200.0,55.1683,55.2391,55.009,55.009,19200.0
2009-11-30 11:50:00,62.17,62.23,62.13,62.16,21300.0,55.009,55.0621,54.9736,55.0002,21300.0
2009-11-30 12:00:00,62.14,62.25,62.14,62.22,14400.0,54.9825,55.0798,54.9825,55.0533,14400.0
2009-11-30 12:10:00,62.22,62.37,62.17,62.31,15300.0,55.0533,55.186,55.009,55.1329,15300.0
2009-11-30 12:20:00,62.29,62.34,62.24,62.34,11400.0,55.1152,55.1595,55.071,55.1595,11400.0
2009-11-30 12:30:00,62.34,62.34,62.14,62.29,9700.0,55.1595,55.1595,54.9825,55.1152,9700.0
2009-11-30 12:40:00,62.31,62.34,62.22,62.32,10800.0,55.1329,55.1595,55.0533,55.1418,10800.0
2009-11-30 12:50:00,62.33,62.36,62.26,62.26,8100.0,55.1506,55.1772,55.0887,55.0887,8100.0
2009-11-30 13:00:00,62.26,62.39,62.26,62.32,13100.0,55.0887,55.2037,55.0887,55.1418,13100.0
2009-11-30 13:10:00,62.32,62.32,62.2,62.25,12800.0,55.1418,55.1418,55.0356,55.0798,12800.0
2009-11-30 13:20:00,62.24,62.32,62.23,62.25,23100.0,55.071,55.1418,55.0621,55.0798,23100.0
2009-11-30 13:30:00,62.23,62.25,62.1,62.17,31400.0,55.0621,55.0798,54.9471,55.009,31400.0
2009-11-30 13:40:00,62.16,62.17,62.07,62.13,18900.0,55.0002,55.009,54.9206,54.9736,18900.0
2009-11-30 13:50:00,62.12,62.29,62.11,62.11,44700.0,54.9648,55.1152,54.956,54.956,44700.0
2009-11-30 14:00:00,62.11,62.14,62.05,62.07,24200.0,54.956,54.9825,54.9029,54.9206,24200.0
2009-11-30 14:10:00,62.07,62.1,62.05,62.09,14900.0,54.9206,54.9471,54.9029,54.9383,14900.0
2009-11-30 14:20:00,62.1,62.11,62.0,62.03,28200.0,54.9471,54.956,54.8586,54.8852,28200.0
2009-11-30 14:30:00,62.04,62.09,61.99,62.06,24700.0,54.894,54.9383,54.8498,54.9117,24700.0
2009-11-30 14:40:00,62.06,62.07,62.0,62.05,20800.0,54.9117,54.9206,54.8586,54.9029,20800.0
2009-11-30 14:50:00,62.05,62.09,62.03,62.06,16400.0,54.9029,54.9383,54.8852,54.9117,16400.0
2009-11-30 15:00:00,62.06,62.12,62.03,62.06,41200.0,54.9117,54.9648,54.8852,54.9117,41200.0
2009-11-30 15:10:00,62.06,62.08,62.0,62.08,71000.0,54.9117,54.9294,54.8586,54.9294,71000.0
2009-11-30 15:20:00,62.08,62.1,62.02,62.08,55500.0,54.9294,54.9471,54.8763,54.9294,55500.0
2009-11-30 15:30:00,62.08,62.14,62.04,62.13,84900.0,54.9294,54.9825,54.894,54.9736,84900.0
2009-11-30 15:40:00,62.12,62.13,62.0,62.03,134400.0,54.9648,54.9736,54.8586,54.8852,134400.0
2009-11-30 15:50:00,62.02,62.09,61.98,62.03,215700.0,54.8763,54.9383,54.8409,54.8852,215700.0
2009-12-01 09:30:00,62.11,62.8,62.11,62.78,79600.0,54.956,55.5665,54.956,55.5488,79600.0
2009-12-01 09:40:00,62.78,62.82,62.58,62.67,43600.0,55.5488,55.5842,55.3718,55.4514,43600.0
2009-12-01 09:50:00,62.63,62.68,62.49,62.55,72000.0,55.4161,55.4603,55.2922,55.3453,72000.0
2009-12-01 10:00:00,62.52,62.63,62.38,62.47,82000.0,55.3187,55.4161,55.1949,55.2745,82000.0
2009-12-01 10:10:00,62.46,62.46,62.24,62.26,69900.0,55.2656,55.2656,55.071,55.0887,69900.0
2009-12-01 10:20:00,62.27,62.33,62.13,62.17,85400.0,55.0975,55.1506,54.9736,55.009,85400.0
2009-12-01 10:30:00,62.18,62.47,62.18,62.39,51800.0,55.0179,55.2745,55.0179,55.2037,51800.0
2009-12-01 10:40:00,62.36,62.5,62.21,62.48,71500.0,55.1772,55.301,55.0444,55.2833,71500.0
2009-12-01 10:50:00,62.46,62.52,62.43,62.5,38900.0,55.2656,55.3187,55.2391,55.301,38900.0
2009-12-01 11:00:00,62.49,62.55,62.49,62.52,44500.0,55.2922,55.3453,55.2922,55.3187,44500.0
2009-12-01 11:10:00,62.49,62.55,62.47,62.55,40100.0,55.2922,55.3453,55.2745,55.3453,40100.0
2009-12-01 11:20:00,62.54,62.59,62.46,62.47,64900.0,55.3364,55.3807,55.2656,55.2745,64900.0
2009-12-01 11:30:00,62.48,62.51,62.41,62.41,24000.0,55.2833,55.3099,55.2214,55.2214,24000.0
2009-12-01 11:40:00,62.4,62.45,62.39,62.4,22400.0,55.2125,55.2568,55.2037,55.2125,22400.0
2009-12-01 11:50:00,62.39,62.43,62.33,62.36,101600.0,55.2037,55.2391,55.1506,55.1772,101600.0
2009-12-01 12:00:00,62.36,62.42,62.32,62.41,46900.0,55.1772,55.2302,55.1418,55.2214,46900.0
2009-12-01 12:10:00,62.41,62.53,62.34,62.5,28600.0,55.2214,55.3276,55.1595,55.301,28600.0
2009-12-01 12:20:00,62.5,62.51,62.41,62.49,34400.0,55.301,55.3099,55.2214,55.2922,34400.0
2009-12-01 12:30:00,62.5,62.54,62.48,62.51,22400.0,55.301,55.3364,55.2833,55.3099,22400.0
2009-12-01 12:40:00,62.5,62.6,62.49,62.58,16500.0,55.301,55.3895,55.2922,55.3718,16500.0
2009-12-01 12:50:00,62.56,62.57,62.49,62.53,81200.0,55.3541,55.363,55.2922,55.3276,81200.0
2009-12-01 13:00:00,62.53,62.55,62.49,62.5,23700.0,55.3276,55.3453,55.2922,55.301,23700.0
2009-12-01 13:10:00,62.5,62.52,62.47,62.5,35800.0,55.301,55.3187,55.2745,55.301,35800.0
2009-12-01 13:20:00,62.5,62.55,62.46,62.51,35000.0,55.301,55.3453,55.2656,55.3099,35000.0
2009-12-01 13:30:00,62.51,62.55,62.51,62.55,29000.0,55.3099,55.3453,55.3099,55.3453,29000.0
2009-12-01 13:40:00,62.55,62.6,62.51,62.58,29600.0,55.3453,55.3895,55.3099,55.3718,29600.0
2009-12-01 13:50:00,62.58,62.58,62.47,62.52,21100.0,55.3718,55.3718,55.2745,55.3187,21100.0
2009-12-01 14:00:00,62.52,62.53,62.45,62.46,30000.0,55.3187,55.3276,55.2568,55.2656,30000.0
2009-12-01 14:10:00,62.44,62.48,62.41,62.46,18600.0,55.2479,55.2833,55.2214,55.2656,18600.0
2009-12-01 14:20:00,62.47,62.53,62.46,62.5,30900.0,55.2745,55.3276,55.2656,55.301,30900.0
2009-12-01 14:30:00,62.5,62.51,62.39,62.45,34000.0,55.301,55.3099,55.2037,55.2568,34000.0
2009-12-01 14:40:00,62.45,62.47,62.37,62.4,86400.0,55.2568,55.2745,55.186,55.2125,86400.0
2009-12-01 14:50:00,62.4,62.43,62.37,62.41,56100.0,55.2125,55.2391,55.186,55.2214,56100.0
2009-12-01 15:00:00,62.41,62.65,62.39,62.65,58100.0,55.2214,55.4338,55.2037,55.4338,58100.0
2009-12-01 15:10:00,62.64,62.65,62.56,62.58,58800.0,55.4249,55.4338,55.3541,55.3718,58800.0
2009-12-01 15:20:00,62.58,62.58,62.51,62.56,56300.0,55.3718,55.3718,55.3099,55.3541,56300.0
2009-12-01 15:30:00,62.57,62.58,62.5,62.51,114000.0,55.363,55.3718,55.301,55.3099,114000.0
2009-12-01 15:40:00,62.5,62.61,62.47,62.59,95300.0,55.301,55.3984,55.2745,55.3807,95300.0
2009-12-01 15:50:00,62.59,62.61,62.38,62.46,250300.0,55.3807,55.3984,55.1949,55.2656,250300.0
2009-12-02 09:30:00,62.17,62.76,62.07,62.76,51200.0,55.009,55.5311,54.9206,55.5311,51200.0
2009-12-02 09:40:00,62.76,62.8,62.42,62.49,31300.0,55.5311,55.5665,55.2302,55.2922,31300.0
2009-12-02 09:50:00,62.51,62.58,62.39,62.47,32500.0,55.3099,55.3718,55.2037,55.2745,32500.0
2009-12-02 10:00:00,62.47,62.62,62.43,62.6,33300.0,55.2745,55.4072,55.2391,55.3895,33300.0
2009-12-02 10:10:00,62.59,62.77,62.57,62.64,40900.0,55.3807,55.5399,55.363,55.4249,40900.0
2009-12-02 10:20:00,62.64,62.68,62.5,62.5,42000.0,55.4249,55.4603,55.301,55.301,42000.0
2009-12-02 10:30:00,62.51,62.56,62.47,62.5,34300.0,55.3099,55.3541,55.2745,55.301,34300.0
2009-12-02 10:40:00,62.51,62.52,62.34,62.34,65400.0,55.3099,55.3187,55.1595,55.1595,65400.0
2009-12-02 10:50:00,62.35,62.5,62.33,62.4,47500.0,55.1683,55.301,55.1506,55.2125,47500.0
2009-12-02 11:00:00,62.39,62.46,62.38,62.41,31400.0,55.2037,55.2656,55.1949,55.2214,31400.0
2009-12-02 11:10:00,62.42,62.43,62.24,62.25,35800.0,55.2302,55.2391,55.071,55.0798,35800.0
2009-12-02 11:20:00,62.26,62.35,62.2,62.3,28900.0,55.0887,55.1683,55.0356,55.1241,28900.0
2009-12-02 11:30:00,62.29,62.4,62.28,62.39,55400.0,55.1152,55.2125,55.1064,55.2037,55400.0
2009-12-02 11:40:00,62.4,62.4,62.25,62.29,37900.0,55.2125,55.2125,55.0798,55.1152,37900.0
2009-12-02 11:50:00,62.27,62.29,62.19,62.25,34000.0,55.0975,55.1152,55.0267,55.0798,34000.0
2009-12-02 12:00:00,62.23,62.27,62.2,62.23,25500.0,55.0621,55.0975,55.0356,55.0621,25500.0
2009-12-02 12:10:00,62.23,62.28,62.15,62.16,14900.0,55.0621,55.1064,54.9913,55.0002,14900.0
2009-12-02 12:20:00,62.15,62.18,62.06,62.15,32700.0,54.9913,55.0179,54.9117,54.9913,32700.0
2009-12-02 12:30:00,62.15,62.17,62.1,62.1,29600.0,54.9913,55.009,54.9471,54.9471,29600.0
2009-12-02 12:40:00,62.11,62.17,62.1,62.17,16700.0,54.956,55.009,54.9471,55.009,16700.0
2009-12-02 12:50:00,62.15,62.19,62.12,62.17,28600.0,54.9913,55.0267,54.9648,55.009,28600.0
2009-12-02 13:00:00,62.16,62.21,62.11,62.21,19900.0,55.0002,55.0444,54.956,55.0444,19900.0
2009-12-02 13:10:00,62.21,62.22,62.13,62.17,26600.0,55.0444,55.0533,54.9736,55.009,26600.0
2009-12-02 13:20:00,62.17,62.2,62.13,62.16,10900.0,55.009,55.0356,54.9736,55.0002,10900.0
2009-12-02 13:30:00,62.17,62.21,62.12,62.15,25600.0,55.009,55.0444,54.9648,54.9913,25600.0
2009-12-02 13:40:00,62.15,62.27,62.14,62.22,33800.0,54.9913,55.0975,54.9825,55.0533,33800.0
2009-12-02 13:50:00,62.21,62.3,62.2,62.27,19000.0,55.0444,55.1241,55.0356,55.0975,19000.0
2009-12-02 14:00:00,62.29,62.33,62.19,62.22,38200.0,55.1152,55.1506,55.0267,55.0533,38200.0
2009-12-02 14:10:00,62.23,62.29,62.15,62.15,19200.0,55.0621,55.1152,54.9913,54.9913,19200.0
2009-12-02 14:20:00,62.15,62.24,62.15,62.18,34400.0,54.9913,55.071,54.9913,55.0179,34400.0
2009-12-02 14:30:00,62.18,62.25,62.15,62.19,27200.0,55.0179,55.0798,54.9913,55.0267,27200.0
2009-12-02 14:40:00,62.2,62.21,62.15,62.21,25500.0,55.0356,55.0444,54.9913,55.0444,25500.0
2009-12-02 14:50:00,62.18,62.21,62.12,62.17,40200.0,55.0179,55.0444,54.9648,55.009,40200.0
2009-12-02 15:00:00,62.15,62.18,62.13,62.14,35100.0,54.9913,55.0179,54.9736,54.9825,35100.0
2009-12-02 15:10:00,62.14,62.15,62.01,62.05,70800.0,54.9825,54.9913,54.8675,54.9029,70800.0
2009-12-02 15:20:00,62.05,62.1,62.03,62.06,61600.0,54.9029,54.9471,54.8852,54.9117,61600.0
2009-12-02 15:30:00,62.06,62.08,62.0,62.04,87000.0,54.9117,54.9294,54.8586,54.894,87000.0
2009-12-02 15:40:00,62.04,62.1,62.01,62.06,159100.0,54.894,54.9471,54.8675,54.9117,159100.0
2009-12-02 15:50:00,62.06,62.06,61.95,61.96,288600.0,54.9117,54.9117,54.8144,54.8232,288600.0
2009-12-03 09:30:00,62.0,62.33,61.91,62.0,143000.0,54.8586,55.1506,54.779,54.8586,143000.0
2009-12-03 09:40:00,61.99,62.02,61.62,61.72,124100.0,54.8498,54.8763,54.5224,54.6109,124100.0
2009-12-03 09:50:00,61.73,61.85,61.67,61.73,70100.0,54.6197,54.7259,54.5666,54.6197,70100.0
2009-12-03 10:00:00,61.73,61.91,61.5,61.87,57400.0,54.6197,54.779,54.4162,54.7436,57400.0
2009-12-03 10:10:00,61.88,61.9,61.7,61.77,58800.0,54.7524,54.7701,54.5932,54.6551,58800.0
2009-12-03 10:20:00,61.78,61.83,61.65,61.69,72900.0,54.664,54.7082,54.5489,54.5843,72900.0
2009-12-03 10:30:00,61.69,61.69,61.6,61.63,54900.0,54.5843,54.5843,54.5047,54.5312,54900.0
2009-12-03 10:40:00,61.62,61.7,61.5,61.68,60000.0,54.5224,54.5932,54.4162,54.5755,60000.0
2009-12-03 10:50:00,61.7,61.71,61.46,61.5,70800.0,54.5932,54.602,54.3808,54.4162,70800.0
2009-12-03 11:00:00,61.5,61.66,61.41,61.66,65500.0,54.4162,54.5578,54.3366,54.5578,65500.0
2009-12-03 11:10:00,61.67,61.82,61.66,61.71,29300.0,54.5666,54.6994,54.5578,54.602,29300.0
2009-12-03 11:20:00,61.7,61.76,61.68,61.7,40100.0,54.5932,54.6463,54.5755,54.5932,40100.0
2009-12-03 11:30:00,61.69,61.71,61.63,61.66,35900.0,54.5843,54.602,54.5312,54.5578,35900.0
2009-12-03 11:40:00,61.66,61.67,61.58,61.58,18500.0,54.5578,54.5666,54.487,54.487,18500.0
2009-12-03 11:50:00,61.58,61.71,61.58,61.66,32100.0,54.487,54.602,54.487,54.5578,32100.0
2009-12-03 12:00:00,61.66,61.72,61.64,61.72,33200.0,54.5578,54.6109,54.5401,54.6109,33200.0
2009-12-03 12:10:00,61.72,61.73,61.64,61.69,32100.0,54.6109,54.6197,54.5401,54.5843,32100.0
2009-12-03 12:20:00,61.7,61.71,61.65,61.66,20800.0,54.5932,54.602,54.5489,54.5578,20800.0
2009-12-03 12:30:00,61.66,61.7,61.62,61.69,37900.0,54.5578,54.5932,54.5224,54.5843,37900.0
2009-12-03 12:40:00,61.7,61.7,61.67,61.7,17600.0,54.5932,54.5932,54.5666,54.5932,17600.0
2009-12-03 12:50:00,61.7,61.71,61.64,61.64,15300.0,54.5932,54.602,54.5401,54.5401,15300.0
2009-12-03 13:00:00,61.65,61.68,61.62,61.64,29000.0,54.5489,54.5755,54.5224,54.5401,29000.0
2009-12-03 13:10:00,61.64,61.67,61.56,61.65,28200.0,54.5401,54.5666,54.4693,54.5489,28200.0
2009-12-03 13:20:00,61.68,61.7,61.61,61.63,43000.0,54.5755,54.5932,54.5135,54.5312,43000.0
2009-12-03 13:30:00,61.63,61.68,61.6,61.65,64300.0,54.5312,54.5755,54.5047,54.5489,64300.0
2009-12-03 13:40:00,61.65,61.71,61.56,61.66,56200.0,54.5489,54.602,54.4693,54.5578,56200.0
2009-12-03 13:50:00,61.67,61.71,61.66,61.7,21000.0,54.5666,54.602,54.5578,54.5932,21000.0
2009-12-03 14:00:00,61.7,61.74,61.64,61.71,68100.0,54.5932,54.6286,54.5401,54.602,68100.0
2009-12-03 14:10:00,61.7,61.75,61.64,61.65,41200.0,54.5932,54.6374,54.5401,54.5489,41200.0
2009-12-03 14:20:00,61.64,61.73,61.64,61.71,29600.0,54.5401,54.6197,54.5401,54.602,29600.0
2009-12-03 14:30:00,61.72,61.73,61.66,61.7,67900.0,54.6109,54.6197,54.5578,54.5932,67900.0
2009-12-03 14:40:00,61.7,61.72,61.67,61.67,44300.0,54.5932,54.6109,54.5666,54.5666,44300.0
2009-12-03 14:50:00,61.67,61.68,61.55,61.59,31600.0,54.5666,54.5755,54.4605,54.4958,31600.0
2009-12-03 15:00:00,61.6,61.64,61.58,61.62,67900.0,54.5047,54.5401,54.487,54.5224,67900.0
2009-12-03 15:10:00,61.63,61.63,61.55,61.61,48200.0,54.5312,54.5312,54.4605,54.5135,48200.0
2009-12-03 15:20:00,61.62,61.63,61.46,61.48,68300.0,54.5224,54.5312,54.3808,54.3985,68300.0
2009-12-03 15:30:00,61.48,61.54,61.4,61.41,58600.0,54.3985,54.4516,54.3277,54.3366,58600.0
2009-12-03 15:40:00,61.4,61.45,61.09,61.09,165200.0,54.3277,54.372,54.0534,54.0534,165200.0
2009-12-03 15:50:00,61.09,61.1,60.9,61.0,193800.0,54.0534,54.0623,53.8853,53.9738,193800.0
2009-12-04 09:30:00,61.16,61.66,61.16,61.62,51600.0,54.1154,54.5578,54.1154,54.5224,51600.0
2009-12-04 09:40:00,61.6,61.88,61.6,61.83,45200.0,54.5047,54.7524,54.5047,54.7082,45200.0
2009-12-04 09:50:00,61.83,61.88,61.76,61.88,36400.0,54.7082,54.7524,54.6463,54.7524,36400.0
2009-12-04 10:00:00,61.88,61.91,61.66,61.74,57100.0,54.7524,54.779,54.5578,54.6286,57100.0
2009-12-04 10:10:00,61.74,61.77,61.59,61.67,36500.0,54.6286,54.6551,54.4958,54.5666,36500.0
2009-12-04 10:20:00,61.67,61.67,61.51,61.6,42300.0,54.5666,54.5666,54.4251,54.5047,42300.0
2009-12-04 10:30:00,61.6,61.65,61.45,61.65,46700.0,54.5047,54.5489,54.372,54.5489,46700.0
2009-12-04 10:40:00,61.64,61.71,61.55,61.61,38700.0,54.5401,54.602,54.4605,54.5135,38700.0
2009-12-04 10:50:00,61.61,61.61,61.36,61.39,35500.0,54.5135,54.5135,54.2923,54.3189,35500.0
2009-12-04 11:00:00,61.39,61.63,61.31,61.63,59800.0,54.3189,54.5312,54.2481,54.5312,59800.0
2009-12-04 11:10:00,61.63,61.66,61.46,61.58,34700.0,54.5312,54.5578,54.3808,54.487,34700.0
2009-12-04 11:20:00,61.56,61.66,61.44,61.44,52300.0,54.4693,54.5578,54.3631,54.3631,52300.0
2009-12-04 11:30:00,61.43,61.5,61.3,61.44,42800.0,54.3543,54.4162,54.2392,54.3631,42800.0
2009-12-04 11:40:00,61.45,61.45,60.99,61.01,43800.0,54.372,54.372,53.965,53.9827,43800.0
2009-12-04 11:50:00,61.0,61.0,60.88,60.97,41100.0,53.9738,53.9738,53.8676,53.9473,41100.0
2009-12-04 12:00:00,60.99,61.14,60.97,61.13,32100.0,53.965,54.0977,53.9473,54.0888,32100.0
2009-12-04 12:10:00,61.12,61.22,61.12,61.17,42900.0,54.08,54.1685,54.08,54.1242,42900.0
2009-12-04 12:20:00,61.16,61.19,61.02,61.07,45000.0,54.1154,54.1419,53.9915,54.0357,45000.0
2009-12-04 12:30:00,61.04,61.12,61.03,61.08,28500.0,54.0092,54.08,54.0003,54.0446,28500.0
2009-12-04 12:40:00,61.09,61.15,61.01,61.01,19900.0,54.0534,54.1065,53.9827,53.9827,19900.0
2009-12-04 12:50:00,61.02,61.25,61.02,61.25,18900.0,53.9915,54.195,53.9915,54.195,18900.0
2009-12-04 13:00:00,61.23,61.32,61.19,61.29,19500.0,54.1773,54.2569,54.1419,54.2304,19500.0
2009-12-04 13:10:00,61.29,61.31,61.18,61.19,25500.0,54.2304,54.2481,54.1331,54.1419,25500.0
2009-12-04 13:20:00,61.18,61.19,61.01,61.01,30600.0,54.1331,54.1419,53.9827,53.9827,30600.0
2009-12-04 13:30:00,61.02,61.11,61.0,61.09,26000.0,53.9915,54.0711,53.9738,54.0534,26000.0
2009-12-04 13:40:00,61.08,61.17,61.02,61.02,24400.0,54.0446,54.1242,53.9915,53.9915,24400.0
2009-12-04 13:50:00,61.02,61.02,60.86,60.87,31800.0,53.9915,53.9915,53.8499,53.8588,31800.0
2009-12-04 14:00:00,60.88,60.91,60.7,60.71,45600.0,53.8676,53.8942,53.7084,53.7172,45600.0
2009-12-04 14:10:00,60.71,60.81,60.66,60.69,41000.0,53.7172,53.8057,53.673,53.6995,41000.0
2009-12-04 14:20:00,60.69,60.72,60.53,60.6,66300.0,53.6995,53.7261,53.5579,53.6199,66300.0
2009-12-04 14:30:00,60.6,60.76,60.6,60.71,73400.0,53.6199,53.7614,53.6199,53.7172,73400.0
2009-12-04 14:40:00,60.73,60.73,60.6,60.61,44500.0,53.7349,53.7349,53.6199,53.6287,44500.0
2009-12-04 14:50:00,60.6,60.78,60.57,60.7,68800.0,53.6199,53.7791,53.5933,53.7084,68800.0
2009-12-04 15:00:00,60.7,60.9,60.67,60.78,69900.0,53.7084,53.8853,53.6818,53.7791,69900.0
2009-12-04 15:10:00,60.79,60.89,60.78,60.89,54600.0,53.788,53.8765,53.7791,53.8765,54600.0
2009-12-04 15:20:00,60.9,61.02,60.89,60.91,46500.0,53.8853,53.9915,53.8765,53.8942,46500.0
2009-12-04 15:30:00,60.91,61.03,60.84,60.84,58900.0,53.8942,54.0003,53.8322,53.8322,58900.0
2009-12-04 15:40:00,60.85,61.08,60.77,61.0,125700.0,53.8411,54.0446,53.7703,53.9738,125700.0
2009-12-04 15:50:00,60.99,61.0,60.86,60.93,192800.0,53.965,53.9738,53.8499,53.9119,192800.0
2009-12-07 09:30:00,60.84,61.43,60.84,61.38,32500.0,53.8322,54.3543,53.8322,54.31,32500.0
2009-12-07 09:40:00,61.39,61.76,61.38,61.67,50800.0,54.3189,54.6463,54.31,54.5666,50800.0
2009-12-07 09:50:00,61.69,61.85,61.64,61.83,36300.0,54.5843,54.7259,54.5401,54.7082,36300.0
2009-12-07 10:00:00,61.84,61.85,61.58,61.58,67400.0,54.717,54.7259,54.487,54.487,67400.0
2009-12-07 10:10:00,61.58,61.72,61.51,61.61,73600.0,54.487,54.6109,54.4251,54.5135,73600.0
2009-12-07 10:20:00,61.61,61.63,61.54,61.6,18700.0,54.5135,54.5312,54.4516,54.5047,18700.0
2009-12-07 10:30:00,61.6,61.6,61.45,61.47,78800.0,54.5047,54.5047,54.372,54.3897,78800.0
2009-12-07 10:40:00,61.46,61.48,61.29,61.29,31200.0,54.3808,54.3985,54.2304,54.2304,31200.0
2009-12-07 10:50:00,61.29,61.34,61.25,61.29,33700.0,54.2304,54.2746,54.195,54.2304,33700.0
2009-12-07 11:00:00,61.29,61.3,61.06,61.19,85600.0,54.2304,54.2392,54.0269,54.1419,85600.0
2009-12-07 11:10:00,61.19,61.3,61.17,61.26,45900.0,54.1419,54.2392,54.1242,54.2039,45900.0
2009-12-07 11:20:00,61.26,61.3,61.23,61.28,36600.0,54.2039,54.2392,54.1773,54.2216,36600.0
2009-12-07 11:30:00,61.27,61.3,61.22,61.3,45300.0,54.2127,54.2392,54.1685,54.2392,45300.0
2009-12-07 11:40:00,61.3,61.45,61.29,61.39,46800.0,54.2392,54.372,54.2304,54.3189,46800.0
2009-12-07 11:50:00,61.39,61.64,61.39,61.54,72500.0,54.3189,54.5401,54.3189,54.4516,72500.0
2009-12-07 12:00:00,61.56,61.6,61.47,61.49,26100.0,54.4693,54.5047,54.3897,54.4074,26100.0
2009-12-07 12:10:00,61.49,61.51,61.38,61.38,15600.0,54.4074,54.4251,54.31,54.31,15600.0
2009-12-07 12:20:00,61.38,61.41,61.34,61.38,40700.0,54.31,54.3366,54.2746,54.31,40700.0
2009-12-07 12:30:00,61.38,61.41,61.34,61.35,96900.0,54.31,54.3366,54.2746,54.2835,96900.0
2009-12-07 12:40:00,61.35,61.44,61.35,61.4,22700.0,54.2835,54.3631,54.2835,54.3277,22700.0
2009-12-07 12:50:00,61.39,61.41,61.27,61.32,17200.0,54.3189,54.3366,54.2127,54.2569,17200.0
2009-12-07 13:00:00,61.33,61.38,61.32,61.38,35300.0,54.2658,54.31,54.2569,54.31,35300.0
2009-12-07 13:10:00,61.38,61.42,61.35,61.37,22200.0,54.31,54.3454,54.2835,54.3012,22200.0
2009-12-07 13:20:00,61.38,61.41,61.36,61.36,25700.0,54.31,54.3366,54.2923,54.2923,25700.0
2009-12-07 13:30:00,61.38,61.38,61.33,61.33,18700.0,54.31,54.31,54.2658,54.2658,18700.0
2009-12-07 13:40:00,61.34,61.34,61.24,61.25,48600.0,54.2746,54.2746,54.1862,54.195,48600.0
2009-12-07 13:50:00,61.25,61.29,61.2,61.28,33100.0,54.195,54.2304,54.1508,54.2216,33100.0
2009-12-07 14:00:00,61.26,61.3,61.21,61.26,15800.0,54.2039,54.2392,54.1596,54.2039,15800.0
2009-12-07 14:10:00,61.26,61.31,61.23,61.24,24500.0,54.2039,54.2481,54.1773,54.1862,24500.0
2009-12-07 14:20:00,61.24,61.24,61.08,61.09,34800.0,54.1862,54.1862,54.0446,54.0534,34800.0
2009-12-07 14:30:00,61.09,61.09,60.98,61.0,39200.0,54.0534,54.0534,53.9561,53.9738,39200.0
2009-12-07 14:40:00,61.01,61.02,60.91,60.94,27000.0,53.9827,53.9915,53.8942,53.9207,27000.0
2009-12-07 14:50:00,60.95,60.98,60.82,60.84,78000.0,53.9296,53.9561,53.8145,53.8322,78000.0
2009-12-07 15:00:00,60.86,60.92,60.78,60.86,64000.0,53.8499,53.903,53.7791,53.8499,64000.0
2009-12-07 15:10:00,60.87,60.9,60.85,60.88,39900.0,53.8588,53.8853,53.8411,53.8676,39900.0
2009-12-07 15:20:00,60.88,60.93,60.85,60.91,43500.0,53.8676,53.9119,53.8411,53.8942,43500.0
2009-12-07 15:30:00,60.9,60.94,60.85,60.85,68300.0,53.8853,53.9207,53.8411,53.8411,68300.0
2009-12-07 15:40:00,60.85,60.9,60.79,60.84,107200.0,53.8411,53.8853,53.788,53.8322,107200.0
2009-12-07 15:50:00,60.84,60.9,60.81,60.86,158000.0,53.8322,53.8853,53.8057,53.8499,158000.0
2009-12-08 09:30:00,60.81,61.18,60.68,60.71,124600.0,53.8057,54.1331,53.6907,53.7172,124600.0
2009-12-08 09:40:00,60.72,60.88,60.69,60.78,335800.0,53.7261,53.8676,53.6995,53.7791,335800.0
2009-12-08 09:50:00,60.79,60.88,60.75,60.81,120300.0,53.788,53.8676,53.7526,53.8057,120300.0
2009-12-08 10:00:00,60.82,61.14,60.8,61.0,75600.0,53.8145,54.0977,53.7968,53.9738,75600.0
2009-12-08 10:10:00,61.01,61.08,60.92,61.05,47500.0,53.9827,54.0446,53.903,54.018,47500.0
2009-12-08 10:20:00,61.07,61.15,60.95,61.01,32000.0,54.0357,54.1065,53.9296,53.9827,32000.0
2009-12-08 10:30:00,61.03,61.2,61.02,61.18,28500.0,54.0003,54.1508,53.9915,54.1331,28500.0
2009-12-08 10:40:00,61.18,61.23,61.01,61.04,31400.0,54.1331,54.1773,53.9827,54.0092,31400.0
2009-12-08 10:50:00,61.04,61.1,60.98,61.06,72300.0,54.0092,54.0623,53.9561,54.0269,72300.0
2009-12-08 11:00:00,61.05,61.33,61.04,61.32,60300.0,54.018,54.2658,54.0092,54.2569,60300.0
2009-12-08 11:10:00,61.32,61.36,61.2,61.2,41400.0,54.2569,54.2923,54.1508,54.1508,41400.0
2009-12-08 11:20:00,61.2,61.27,61.14,61.23,33600.0,54.1508,54.2127,54.0977,54.1773,33600.0
2009-12-08 11:30:00,61.24,61.3,61.19,61.2,60100.0,54.1862,54.2392,54.1419,54.1508,60100.0
2009-12-08 11:40:00,61.21,61.4,61.18,61.38,22100.0,54.1596,54.3277,54.1331,54.31,22100.0
2009-12-08 11:50:00,61.39,61.46,61.28,61.33,49100.0,54.3189,54.3808,54.2216,54.2658,49100.0
2009-12-08 12:00:00,61.32,61.32,61.24,61.24,48000.0,54.2569,54.2569,54.1862,54.1862,48000.0
2009-12-08 12:10:00,61.24,61.32,61.22,61.27,68100.0,54.1862,54.2569,54.1685,54.2127,68100.0
2009-12-08 12:20:00,61.27,61.29,61.23,61.26,118700.0,54.2127,54.2304,54.1773,54.2039,118700.0
2009-12-08 12:30:00,61.27,61.33,61.24,61.32,35700.0,54.2127,54.2658,54.1862,54.2569,35700.0
2009-12-08 12:40:00,61.32,61.33,61.23,61.25,69500.0,54.2569,54.2658,54.1773,54.195,69500.0
2009-12-08 12:50:00,61.24,61.32,61.22,61.32,36200.0,54.1862,54.2569,54.1685,54.2569,36200.0
2009-12-08 13:00:00,61.32,61.35,61.22,61.23,14600.0,54.2569,54.2835,54.1685,54.1773,14600.0
2009-12-08 13:10:00,61.24,61.27,61.17,61.26,40300.0,54.1862,54.2127,54.1242,54.2039,40300.0
2009-12-08 13:20:00,61.27,61.3,61.21,61.24,47200.0,54.2127,54.2392,54.1596,54.1862,47200.0
2009-12-08 13:30:00,61.24,61.3,61.24,61.28,28800.0,54.1862,54.2392,54.1862,54.2216,28800.0
2009-12-08 13:40:00,61.29,61.38,61.28,61.33,41600.0,54.2304,54.31,54.2216,54.2658,41600.0
2009-12-08 13:50:00,61.33,61.38,61.3,61.33,70000.0,54.2658,54.31,54.2392,54.2658,70000.0
2009-12-08 14:00:00,61.32,61.41,61.31,61.4,51200.0,54.2569,54.3366,54.2481,54.3277,51200.0
2009-12-08 14:10:00,61.39,61.4,61.32,61.4,48500.0,54.3189,54.3277,54.2569,54.3277,48500.0
2009-12-08 14:20:00,61.4,61.42,61.35,61.38,66000.0,54.3277,54.3454,54.2835,54.31,66000.0
2009-12-08 14:30:00,61.39,61.43,61.36,61.38,59100.0,54.3189,54.3543,54.2923,54.31,59100.0
2009-12-08 14:40:00,61.39,61.41,61.36,61.39,42500.0,54.3189,54.3366,54.2923,54.3189,42500.0
2009-12-08 14:50:00,61.38,61.41,61.31,61.34,223300.0,54.31,54.3366,54.2481,54.2746,223300.0
2009-12-08 15:00:00,61.34,61.37,61.28,61.37,302100.0,54.2746,54.3012,54.2216,54.3012,302100.0
2009-12-08 15:10:00,61.37,61.41,61.25,61.25,57300.0,54.3012,54.3366,54.195,54.195,57300.0
2009-12-08 15:20:00,61.25,61.31,61.18,61.22,75500.0,54.195,54.2481,54.1331,54.1685,75500.0
2009-12-08 15:30:00,61.22,61.22,61.14,61.15,93000.0,54.1685,54.1685,54.0977,54.1065,93000.0
2009-12-08 15:40:00,61.14,61.34,61.14,61.34,151600.0,54.0977,54.2746,54.0977,54.2746,151600.0
2009-12-08 15:50:00,61.34,61.34,61.2,61.25,316900.0,54.2746,54.2746,54.1508,54.195,316900.0
2009-12-09 09:30:00,61.26,61.26,60.66,60.83,132700.0,54.2039,54.2039,53.673,53.8234,132700.0
2009-12-09 09:40:00,60.78,60.82,60.6,60.76,139100.0,53.7791,53.8145,53.6199,53.7614,139100.0
2009-12-09 09:50:00,60.75,60.82,60.69,60.82,118200.0,53.7526,53.8145,53.6995,53.8145,118200.0
2009-12-09 10:00:00,60.81,60.81,60.42,60.44,144900.0,53.8057,53.8057,53.4606,53.4783,144900.0
2009-12-09 10:10:00,60.44,60.48,60.38,60.47,103000.0,53.4783,53.5137,53.4252,53.5049,103000.0
2009-12-09 10:20:00,60.47,60.56,60.43,60.48,109400.0,53.5049,53.5845,53.4695,53.5137,109400.0
2009-12-09 10:30:00,60.48,60.57,60.39,60.52,79700.0,53.5137,53.5933,53.4341,53.5491,79700.0
2009-12-09 10:40:00,60.52,60.69,60.51,60.6,268200.0,53.5491,53.6995,53.5402,53.6199,268200.0
2009-12-09 10:50:00,60.59,60.73,60.58,60.67,101000.0,53.611,53.7349,53.6022,53.6818,101000.0
2009-12-09 11:00:00,60.69,60.76,60.67,60.72,101100.0,53.6995,53.7614,53.6818,53.7261,101100.0
2009-12-09 11:10:00,60.71,60.77,60.63,60.63,84700.0,53.7172,53.7703,53.6464,53.6464,84700.0
2009-12-09 11:20:00,60.59,60.66,60.58,60.63,49300.0,53.611,53.673,53.6022,53.6464,49300.0
2009-12-09 11:30:00,60.63,60.66,60.6,60.62,41500.0,53.6464,53.673,53.6199,53.6376,41500.0
2009-12-09 11:40:00,60.63,60.72,60.63,60.71,27200.0,53.6464,53.7261,53.6464,53.7172,27200.0
2009-12-09 11:50:00,60.71,60.76,60.68,60.7,34300.0,53.7172,53.7614,53.6907,53.7084,34300.0
2009-12-09 12:00:00,60.7,60.71,60.63,60.65,23300.0,53.7084,53.7172,53.6464,53.6641,23300.0
2009-12-09 12:10:00,60.65,60.65,60.59,60.65,50400.0,53.6641,53.6641,53.611,53.6641,50400.0
2009-12-09 12:20:00,60.65,60.71,60.58,60.69,25500.0,53.6641,53.7172,53.6022,53.6995,25500.0
2009-12-09 12:30:00,60.7,60.7,60.61,60.63,18000.0,53.7084,53.7084,53.6287,53.6464,18000.0
2009-12-09 12:40:00,60.62,60.66,60.54,60.56,23000.0,53.6376,53.673,53.5668,53.5845,23000.0
2009-12-09 12:50:00,60.57,60.69,60.56,60.65,34100.0,53.5933,53.6995,53.5845,53.6641,34100.0
2009-12-09 13:00:00,60.66,60.68,60.47,60.52,50300.0,53.673,53.6907,53.5049,53.5491,50300.0
2009-12-09 13:10:00,60.52,60.64,60.5,60.61,28700.0,53.5491,53.6553,53.5314,53.6287,28700.0
2009-12-09 13:20:00,60.61,60.61,60.43,60.48,38300.0,53.6287,53.6287,53.4695,53.5137,38300.0
2009-12-09 13:30:00,60.49,60.55,60.4,60.4,41200.0,53.5225,53.5756,53.4429,53.4429,41200.0
2009-12-09 13:40:00,60.4,60.43,60.25,60.28,58300.0,53.4429,53.4695,53.3102,53.3367,58300.0
2009-12-09 13:50:00,60.29,60.36,60.21,60.25,46000.0,53.3456,53.4075,53.2748,53.3102,46000.0
2009-12-09 14:00:00,60.25,60.51,60.24,60.46,64400.0,53.3102,53.5402,53.3013,53.496,64400.0
2009-12-09 14:10:00,60.5,60.5,60.39,60.45,54200.0,53.5314,53.5314,53.4341,53.4872,54200.0
2009-12-09 14:20:00,60.46,60.6,60.46,60.56,34300.0,53.496,53.6199,53.496,53.5845,34300.0
2009-12-09 14:30:00,60.56,60.69,60.51,60.68,43100.0,53.5845,53.6995,53.5402,53.6907,43100.0
2009-12-09 14:40:00,60.71,60.78,60.64,60.75,22000.0,53.7172,53.7791,53.6553,53.7526,22000.0
2009-12-09 14:50:00,60.77,60.87,60.75,60.85,35800.0,53.7703,53.8588,53.7526,53.8411,35800.0
2009-12-09 15:00:00,60.85,60.95,60.84,60.91,37600.0,53.8411,53.9296,53.8322,53.8942,37600.0
2009-12-09 15:10:00,60.9,61.01,60.84,60.99,61100.0,53.8853,53.9827,53.8322,53.965,61100.0
2009-12-09 15:20:00,60.98,61.13,60.94,61.09,83200.0,53.9561,54.0888,53.9207,54.0534,83200.0
2009-12-09 15:30:00,61.08,61.08,60.81,60.81,127100.0,54.0446,54.0446,53.8057,53.8057,127100.0
2009-12-09 15:40:00,60.82,60.9,60.78,60.88,249500.0,53.8145,53.8853,53.7791,53.8676,249500.0
2009-12-09 15:50:00,60.86,60.9,60.77,60.87,283500.0,53.8499,53.8853,53.7703,53.8588,283500.0
2009-12-10 09:30:00,60.87,61.54,60.76,61.46,86100.0,53.8588,54.4516,53.7614,54.3808,86100.0
2009-12-10 09:40:00,61.46,61.58,61.33,61.55,82700.0,54.3808,54.487,54.2658,54.4605,82700.0
2009-12-10 09:50:00,61.56,61.78,61.54,61.72,88200.0,54.4693,54.664,54.4516,54.6109,88200.0
2009-12-10 10:00:00,61.72,61.85,61.67,61.81,71300.0,54.6109,54.7259,54.5666,54.6905,71300.0
2009-12-10 10:10:00,61.83,61.87,61.7,61.78,57700.0,54.7082,54.7436,54.5932,54.664,57700.0
2009-12-10 10:20:00,61.78,61.92,61.71,61.92,47000.0,54.664,54.7878,54.602,54.7878,47000.0
2009-12-10 10:30:00,61.94,62.0,61.88,61.99,49000.0,54.8055,54.8586,54.7524,54.8498,49000.0
2009-12-10 10:40:00,61.98,62.15,61.98,62.0,70600.0,54.8409,54.9913,54.8409,54.8586,70600.0
2009-12-10 10:50:00,62.0,62.06,61.95,62.01,65000.0,54.8586,54.9117,54.8144,54.8675,65000.0
2009-12-10 11:00:00,62.02,62.05,61.9,62.04,77800.0,54.8763,54.9029,54.7701,54.894,77800.0
2009-12-10 11:10:00,62.02,62.18,61.92,62.07,55500.0,54.8763,55.0179,54.7878,54.9206,55500.0
2009-12-10 11:20:00,62.07,62.13,62.02,62.07,35800.0,54.9206,54.9736,54.8763,54.9206,35800.0
2009-12-10 11:30:00,62.06,62.22,62.06,62.22,38400.0,54.9117,55.0533,54.9117,55.0533,38400.0
2009-12-10 11:40:00,62.24,62.24,62.12,62.18,21100.0,55.071,55.071,54.9648,55.0179,21100.0
2009-12-10 11:50:00,62.15,62.18,62.07,62.08,31100.0,54.9913,55.0179,54.9206,54.9294,31100.0
2009-12-10 12:00:00,62.09,62.22,62.08,62.19,26600.0,54.9383,55.0533,54.9294,55.0267,26600.0
2009-12-10 12:10:00,62.18,62.19,62.08,62.09,17000.0,55.0179,55.0267,54.9294,54.9383,17000.0
2009-12-10 12:20:00,62.1,62.12,62.03,62.05,18300.0,54.9471,54.9648,54.8852,54.9029,18300.0
2009-12-10 12:30:00,62.06,62.14,62.05,62.12,25600.0,54.9117,54.9825,54.9029,54.9648,25600.0
2009-12-10 12:40:00,62.12,62.28,62.08,62.28,13200.0,54.9648,55.1064,54.9294,55.1064,13200.0
2009-12-10 12:50:00,62.28,62.31,62.2,62.22,29100.0,55.1064,55.1329,55.0356,55.0533,29100.0
2009-12-10 13:00:00,62.21,62.27,62.08,62.2,29900.0,55.0444,55.0975,54.9294,55.0356,29900.0
2009-12-10 13:10:00,62.16,62.2,62.1,62.12,33500.0,55.0002,55.0356,54.9471,54.9648,33500.0
2009-12-10 13:20:00,62.14,62.2,62.09,62.13,53700.0,54.9825,55.0356,54.9383,54.9736,53700.0
2009-12-10 13:30:00,62.15,62.26,62.09,62.26,21900.0,54.9913,55.0887,54.9383,55.0887,21900.0
2009-12-10 13:40:00,62.26,62.28,62.2,62.27,31500.0,55.0887,55.1064,55.0356,55.0975,31500.0
2009-12-10 13:50:00,62.28,62.32,62.2,62.3,38300.0,55.1064,55.1418,55.0356,55.1241,38300.0
2009-12-10 14:00:00,62.32,62.35,62.27,62.34,36100.0,55.1418,55.1683,55.0975,55.1595,36100.0
2009-12-10 14:10:00,62.33,62.39,62.3,62.37,55000.0,55.1506,55.2037,55.1241,55.186,55000.0
2009-12-10 14:20:00,62.34,62.35,62.26,62.29,77400.0,55.1595,55.1683,55.0887,55.1152,77400.0
2009-12-10 14:30:00,62.33,62.36,62.3,62.32,31400.0,55.1506,55.1772,55.1241,55.1418,31400.0
2009-12-10 14:40:00,62.32,62.35,62.3,62.32,32000.0,55.1418,55.1683,55.1241,55.1418,32000.0
2009-12-10 14:50:00,62.32,62.43,62.31,62.41,43500.0,55.1418,55.2391,55.1329,55.2214,43500.0
2009-12-10 15:00:00,62.42,62.46,62.4,62.42,82100.0,55.2302,55.2656,55.2125,55.2302,82100.0
2009-12-10 15:10:00,62.41,62.47,62.41,62.44,46100.0,55.2214,55.2745,55.2214,55.2479,46100.0
2009-12-10 15:20:00,62.42,62.45,62.4,62.41,78600.0,55.2302,55.2568,55.2125,55.2214,78600.0
2009-12-10 15:30:00,62.42,62.45,62.32,62.44,98600.0,55.2302,55.2568,55.1418,55.2479,98600.0
2009-12-10 15:40:00,62.44,62.59,62.4,62.59,127700.0,55.2479,55.3807,55.2125,55.3807,127700.0
2009-12-10 15:50:00,62.59,62.6,62.35,62.4,182700.0,55.3807,55.3895,55.1683,55.2125,182700.0
2009-12-11 09:30:00,62.54,62.89,62.36,62.42,35400.0,55.3364,55.6461,55.1772,55.2302,35400.0
2009-12-11 09:40:00,62.42,62.46,62.21,62.3,31400.0,55.2302,55.2656,55.0444,55.1241,31400.0
2009-12-11 09:50:00,62.32,62.47,62.11,62.44,51500.0,55.1418,55.2745,54.956,55.2479,51500.0
2009-12-11 10:00:00,62.44,62.57,62.39,62.47,40600.0,55.2479,55.363,55.2037,55.2745,40600.0
2009-12-11 10:10:00,62.48,62.52,62.24,62.33,44700.0,55.2833,55.3187,55.071,55.1506,44700.0
2009-12-11 10:20:00,62.34,62.51,62.22,62.51,29300.0,55.1595,55.3099,55.0533,55.3099,29300.0
2009-12-11 10:30:00,62.5,62.54,62.35,62.52,31500.0,55.301,55.3364,55.1683,55.3187,31500.0
2009-12-11 10:40:00,62.51,62.51,62.41,62.48,24800.0,55.3099,55.3099,55.2214,55.2833,24800.0
2009-12-11 10:50:00,62.5,62.68,62.48,62.62,27200.0,55.301,55.4603,55.2833,55.4072,27200.0
2009-12-11 11:00:00,62.6,62.6,62.33,62.35,28800.0,55.3895,55.3895,55.1506,55.1683,28800.0
2009-12-11 11:10:00,62.35,62.65,62.35,62.54,36400.0,55.1683,55.4338,55.1683,55.3364,36400.0
2009-12-11 11:20:00,62.52,62.53,62.4,62.5,47800.0,55.3187,55.3276,55.2125,55.301,47800.0
2009-12-11 11:30:00,62.49,62.57,62.46,62.56,45700.0,55.2922,55.363,55.2656,55.3541,45700.0
2009-12-11 11:40:00,62.55,62.55,62.39,62.42,21300.0,55.3453,55.3453,55.2037,55.2302,21300.0
2009-12-11 11:50:00,62.42,62.46,62.37,62.42,22900.0,55.2302,55.2656,55.186,55.2302,22900.0
2009-12-11 12:00:00,62.43,62.45,62.3,62.31,26200.0,55.2391,55.2568,55.1241,55.1329,26200.0
2009-12-11 12:10:00,62.3,62.38,62.25,62.26,24200.0,55.1241,55.1949,55.0798,55.0887,24200.0
2009-12-11 12:20:00,62.26,62.29,62.16,62.16,27300.0,55.0887,55.1152,55.0002,55.0002,27300.0
2009-12-11 12:30:00,62.15,62.22,62.12,62.2,20800.0,54.9913,55.0533,54.9648,55.0356,20800.0
2009-12-11 12:40:00,62.21,62.21,62.14,62.16,21100.0,55.0444,55.0444,54.9825,55.0002,21100.0
2009-12-11 12:50:00,62.17,62.33,62.17,62.29,18700.0,55.009,55.1506,55.009,55.1152,18700.0
2009-12-11 13:00:00,62.3,62.33,62.16,62.27,23900.0,55.1241,55.1506,55.0002,55.0975,23900.0
2009-12-11 13:10:00,62.29,62.32,62.21,62.22,23300.0,55.1152,55.1418,55.0444,55.0533,23300.0
2009-12-11 13:20:00,62.21,62.22,62.13,62.18,24500.0,55.0444,55.0533,54.9736,55.0179,24500.0
2009-12-11 13:30:00,62.19,62.21,62.1,62.18,33000.0,55.0267,55.0444,54.9471,55.0179,33000.0
2009-12-11 13:40:00,62.18,62.18,62.1,62.15,34600.0,55.0179,55.0179,54.9471,54.9913,34600.0
2009-12-11 13:50:00,62.14,62.15,62.06,62.11,35100.0,54.9825,54.9913,54.9117,54.956,35100.0
2009-12-11 14:00:00,62.11,62.21,62.04,62.21,39300.0,54.956,55.0444,54.894,55.0444,39300.0
2009-12-11 14:10:00,62.21,62.23,62.12,62.19,43600.0,55.0444,55.0621,54.9648,55.0267,43600.0
2009-12-11 14:20:00,62.21,62.33,62.2,62.24,39400.0,55.0444,55.1506,55.0356,55.071,39400.0
2009-12-11 14:30:00,62.24,62.25,62.16,62.22,51300.0,55.071,55.0798,55.0002,55.0533,51300.0
2009-12-11 14:40:00,62.21,62.29,62.18,62.27,48500.0,55.0444,55.1152,55.0179,55.0975,48500.0
2009-12-11 14:50:00,62.27,62.31,62.21,62.23,32300.0,55.0975,55.1329,55.0444,55.0621,32300.0
2009-12-11 15:00:00,62.22,62.26,62.18,62.25,32500.0,55.0533,55.0887,55.0179,55.0798,32500.0
2009-12-11 15:10:00,62.25,62.28,62.24,62.26,29100.0,55.0798,55.1064,55.071,55.0887,29100.0
2009-12-11 15:20:00,62.25,62.3,62.22,62.27,54600.0,55.0798,55.1241,55.0533,55.0975,54600.0
2009-12-11 15:30:00,62.27,62.31,62.23,62.24,71100.0,55.0975,55.1329,55.0621,55.071,71100.0
2009-12-11 15:40:00,62.25,62.25,61.99,62.03,73000.0,55.0798,55.0798,54.8498,54.8852,73000.0
2009-12-11 15:50:00,62.03,62.24,62.03,62.24,138700.0,54.8852,55.071,54.8852,55.071,138700.0
2009-12-14 09:30:00,62.82,62.82,62.58,62.77,33300.0,55.5842,55.5842,55.3718,55.5399,33300.0
2009-12-14 09:40:00,62.74,62.97,62.66,62.75,40500.0,55.5134,55.7169,55.4426,55.5222,40500.0
2009-12-14 09:50:00,62.75,62.93,62.69,62.86,51200.0,55.5222,55.6815,55.4691,55.6196,51200.0
2009-12-14 10:00:00,62.86,62.93,62.67,62.68,47600.0,55.6196,55.6815,55.4514,55.4603,47600.0
2009-12-14 10:10:00,62.68,62.92,62.67,62.75,42300.0,55.4603,55.6727,55.4514,55.5222,42300.0
2009-12-14 10:20:00,62.73,62.86,62.66,62.78,45500.0,55.5045,55.6196,55.4426,55.5488,45500.0
2009-12-14 10:30:00,62.78,63.11,62.78,63.04,80600.0,55.5488,55.8408,55.5488,55.7788,80600.0
2009-12-14 10:40:00,63.03,63.1,63.01,63.1,23300.0,55.77,55.8319,55.7523,55.8319,23300.0
2009-12-14 10:50:00,63.09,63.22,63.08,63.21,36500.0,55.8231,55.9381,55.8142,55.9292,36500.0
2009-12-14 11:00:00,63.21,63.24,63.19,63.24,22100.0,55.9292,55.9558,55.9116,55.9558,22100.0
2009-12-14 11:10:00,63.23,63.28,63.22,63.26,29200.0,55.9469,55.9912,55.9381,55.9735,29200.0
2009-12-14 11:20:00,63.25,63.25,63.14,63.15,31700.0,55.9646,55.9646,55.8673,55.8762,31700.0
2009-12-14 11:30:00,63.14,63.15,63.05,63.11,21800.0,55.8673,55.8762,55.7877,55.8408,21800.0
2009-12-14 11:40:00,63.12,63.15,62.99,63.0,29500.0,55.8496,55.8762,55.7346,55.7434,29500.0
2009-12-14 11:50:00,62.99,63.0,62.94,62.98,38000.0,55.7346,55.7434,55.6903,55.7257,38000.0
2009-12-14 12:00:00,62.98,63.02,62.96,63.02,13500.0,55.7257,55.7611,55.708,55.7611,13500.0
2009-12-14 12:10:00,63.03,63.07,62.99,63.07,18500.0,55.77,55.8054,55.7346,55.8054,18500.0
2009-12-14 12:20:00,63.09,63.23,63.09,63.22,24600.0,55.8231,55.9469,55.8231,55.9381,24600.0
2009-12-14 12:30:00,63.22,63.23,63.1,63.12,17900.0,55.9381,55.9469,55.8319,55.8496,17900.0
2009-12-14 12:40:00,63.12,63.16,63.04,63.08,17500.0,55.8496,55.885,55.7788,55.8142,17500.0
2009-12-14 12:50:00,63.07,63.08,62.99,63.03,17700.0,55.8054,55.8142,55.7346,55.77,17700.0
2009-12-14 13:00:00,63.03,63.03,62.93,62.94,24400.0,55.77,55.77,55.6815,55.6903,24400.0
2009-12-14 13:10:00,62.95,63.05,62.92,62.96,38700.0,55.6992,55.7877,55.6727,55.708,38700.0
2009-12-14 13:20:00,62.96,63.01,62.94,62.98,23800.0,55.708,55.7523,55.6903,55.7257,23800.0
2009-12-14 13:30:00,62.99,63.02,62.92,62.94,26000.0,55.7346,55.7611,55.6727,55.6903,26000.0
2009-12-14 13:40:00,62.95,62.98,62.9,62.96,19700.0,55.6992,55.7257,55.655,55.708,19700.0
2009-12-14 13:50:00,62.95,63.0,62.92,62.99,26600.0,55.6992,55.7434,55.6727,55.7346,26600.0
2009-12-14 14:00:00,62.98,62.98,62.92,62.98,18500.0,55.7257,55.7257,55.6727,55.7257,18500.0
2009-12-14 14:10:00,62.98,63.0,62.95,63.0,33900.0,55.7257,55.7434,55.6992,55.7434,33900.0
2009-12-14 14:20:00,62.99,63.0,62.96,62.96,21400.0,55.7346,55.7434,55.708,55.708,21400.0
2009-12-14 14:30:00,62.96,63.07,62.94,63.02,38100.0,55.708,55.8054,55.6903,55.7611,38100.0
2009-12-14 14:40:00,63.03,63.06,63.02,63.03,19700.0,55.77,55.7965,55.7611,55.77,19700.0
2009-12-14 14:50:00,63.04,63.06,62.98,63.03,37800.0,55.7788,55.7965,55.7257,55.77,37800.0
2009-12-14 15:00:00,63.03,63.07,62.95,63.04,30600.0,55.77,55.8054,55.6992,55.7788,30600.0
2009-12-14 15:10:00,63.04,63.04,62.94,62.99,26700.0,55.7788,55.7788,55.6903,55.7346,26700.0
2009-12-14 15:20:00,62.98,63.03,62.94,63.0,44400.0,55.7257,55.77,55.6903,55.7434,44400.0
2009-12-14 15:30:00,63.0,63.03,62.9,62.92,57800.0,55.7434,55.77,55.655,55.6727,57800.0
2009-12-14 15:40:00,62.94,62.98,62.86,62.97,53900.0,55.6903,55.7257,55.6196,55.7169,53900.0
2009-12-14 15:50:00,62.98,63.01,62.94,62.99,102000.0,55.7257,55.7523,55.6903,55.7346,102000.0
2009-12-15 09:30:00,63.12,63.12,62.74,62.8,79300.0,55.8496,55.8496,55.5134,55.5665,79300.0
2009-12-15 09:40:00,62.79,62.93,62.73,62.88,44500.0,55.5576,55.6815,55.5045,55.6373,44500.0
2009-12-15 09:50:00,62.91,63.28,62.89,63.2,33100.0,55.6638,55.9912,55.6461,55.9204,33100.0
2009-12-15 10:00:00,63.2,63.42,63.13,63.38,50700.0,55.9204,56.1151,55.8585,56.0797,50700.0
2009-12-15 10:10:00,63.39,63.54,63.35,63.36,183000.0,56.0885,56.2212,56.0531,56.062,183000.0
2009-12-15 10:20:00,63.37,63.43,63.35,63.4,31900.0,56.0708,56.1239,56.0531,56.0974,31900.0
2009-12-15 10:30:00,63.39,63.44,63.31,63.34,20100.0,56.0885,56.1328,56.0177,56.0443,20100.0
2009-12-15 10:40:00,63.33,63.48,63.31,63.46,30400.0,56.0354,56.1681,56.0177,56.1505,30400.0
2009-12-15 10:50:00,63.47,63.51,63.45,63.5,20500.0,56.1593,56.1947,56.1416,56.1858,20500.0
2009-12-15 11:00:00,63.53,63.54,63.45,63.53,31700.0,56.2124,56.2212,56.1416,56.2124,31700.0
2009-12-15 11:10:00,63.52,63.58,63.47,63.58,43600.0,56.2035,56.2566,56.1593,56.2566,43600.0
2009-12-15 11:20:00,63.59,63.59,63.55,63.56,36000.0,56.2655,56.2655,56.2301,56.2389,36000.0
2009-12-15 11:30:00,63.55,63.59,63.55,63.58,43100.0,56.2301,56.2655,56.2301,56.2566,43100.0
2009-12-15 11:40:00,63.58,63.65,63.55,63.63,30000.0,56.2566,56.3186,56.2301,56.3009,30000.0
2009-12-15 11:50:00,63.64,63.81,63.62,63.8,37300.0,56.3097,56.4601,56.292,56.4513,37300.0
2009-12-15 12:00:00,63.78,63.95,63.78,63.95,41900.0,56.4336,56.584,56.4336,56.584,41900.0
2009-12-15 12:10:00,63.95,64.02,63.95,63.97,105500.0,56.584,56.6459,56.584,56.6017,105500.0
2009-12-15 12:20:00,63.98,64.05,63.9,63.94,46600.0,56.6106,56.6725,56.5398,56.5752,46600.0
2009-12-15 12:30:00,63.93,63.95,63.83,63.83,36400.0,56.5663,56.584,56.4778,56.4778,36400.0
2009-12-15 12:40:00,63.82,63.89,63.73,63.87,34000.0,56.469,56.5309,56.3894,56.5132,34000.0
2009-12-15 12:50:00,63.87,63.92,63.86,63.88,23400.0,56.5132,56.5575,56.5044,56.5221,23400.0
2009-12-15 13:00:00,63.88,64.03,63.83,63.97,48500.0,56.5221,56.6548,56.4778,56.6017,48500.0
2009-12-15 13:10:00,63.97,64.01,63.92,63.92,58000.0,56.6017,56.6371,56.5575,56.5575,58000.0
2009-12-15 13:20:00,63.91,63.93,63.83,63.85,51000.0,56.5486,56.5663,56.4778,56.4955,51000.0
2009-12-15 13:30:00,63.85,63.86,63.78,63.85,39000.0,56.4955,56.5044,56.4336,56.4955,39000.0
2009-12-15 13:40:00,63.84,63.92,63.82,63.92,47100.0,56.4867,56.5575,56.469,56.5575,47100.0
2009-12-15 13:50:00,63.92,63.99,63.86,63.92,78300.0,56.5575,56.6194,56.5044,56.5575,78300.0
2009-12-15 14:00:00,63.92,63.98,63.9,63.93,52600.0,56.5575,56.6106,56.5398,56.5663,52600.0
2009-12-15 14:10:00,63.93,63.96,63.91,63.95,28900.0,56.5663,56.5929,56.5486,56.584,28900.0
2009-12-15 14:20:00,63.96,63.99,63.91,63.95,27200.0,56.5929,56.6194,56.5486,56.584,27200.0
2009-12-15 14:30:00,63.95,63.98,63.92,63.97,38100.0,56.584,56.6106,56.5575,56.6017,38100.0
2009-12-15 14:40:00,63.97,64.11,63.93,64.08,75300.0,56.6017,56.7256,56.5663,56.699,75300.0
2009-12-15 14:50:00,64.09,64.09,64.01,64.09,37400.0,56.7079,56.7079,56.6371,56.7079,37400.0
2009-12-15 15:00:00,64.09,64.09,63.98,63.99,57500.0,56.7079,56.7079,56.6106,56.6194,57500.0
2009-12-15 15:10:00,63.98,64.0,63.89,63.9,44100.0,56.6106,56.6283,56.5309,56.5398,44100.0
2009-12-15 15:20:00,63.89,63.92,63.81,63.82,62100.0,56.5309,56.5575,56.4601,56.469,62100.0
2009-12-15 15:30:00,63.8,63.86,63.75,63.85,73500.0,56.4513,56.5044,56.407,56.4955,73500.0
2009-12-15 15:40:00,63.85,63.9,63.74,63.75,136000.0,56.4955,56.5398,56.3982,56.407,136000.0
2009-12-15 15:50:00,63.74,63.78,63.67,63.77,309700.0,56.3982,56.4336,56.3363,56.4247,309700.0
2009-12-16 09:30:00,64.06,64.07,63.5,63.77,89700.0,56.6813,56.6902,56.1858,56.4247,89700.0
2009-12-16 09:40:00,63.77,63.79,63.34,63.45,77600.0,56.4247,56.4424,56.0443,56.1416,77600.0
2009-12-16 09:50:00,63.47,63.74,63.47,63.63,57900.0,56.1593,56.3982,56.1593,56.3009,57900.0
2009-12-16 10:00:00,63.64,64.04,63.63,63.98,136100.0,56.3097,56.6636,56.3009,56.6106,136100.0
2009-12-16 10:10:00,63.99,64.05,63.9,64.04,65500.0,56.6194,56.6725,56.5398,56.6636,65500.0
2009-12-16 10:20:00,64.04,64.09,63.94,63.97,78000.0,56.6636,56.7079,56.5752,56.6017,78000.0
2009-12-16 10:30:00,63.99,64.08,63.91,63.99,62500.0,56.6194,56.699,56.5486,56.6194,62500.0
2009-12-16 10:40:00,63.99,64.03,63.96,64.0,32700.0,56.6194,56.6548,56.5929,56.6283,32700.0
2009-12-16 10:50:00,64.0,64.08,64.0,64.01,31400.0,56.6283,56.699,56.6283,56.6371,31400.0
2009-12-16 11:00:00,63.99,64.0,63.9,63.9,42000.0,56.6194,56.6283,56.5398,56.5398,42000.0
2009-12-16 11:10:00,63.91,63.92,63.82,63.87,31800.0,56.5486,56.5575,56.469,56.5132,31800.0
2009-12-16 11:20:00,63.87,63.89,63.8,63.84,24000.0,56.5132,56.5309,56.4513,56.4867,24000.0
2009-12-16 11:30:00,63.85,63.92,63.74,63.74,21200.0,56.4955,56.5575,56.3982,56.3982,21200.0
2009-12-16 11:40:00,63.74,63.76,63.61,63.65,23200.0,56.3982,56.4159,56.2832,56.3186,23200.0
2009-12-16 11:50:00,63.66,63.68,63.59,63.65,18400.0,56.3274,56.3451,56.2655,56.3186,18400.0
2009-12-16 12:00:00,63.65,63.69,63.6,63.65,20800.0,56.3186,56.354,56.2743,56.3186,20800.0
2009-12-16 12:10:00,63.66,63.66,63.58,63.65,19800.0,56.3274,56.3274,56.2566,56.3186,19800.0
2009-12-16 12:20:00,63.65,63.73,63.63,63.73,24500.0,56.3186,56.3894,56.3009,56.3894,24500.0
2009-12-16 12:30:00,63.72,63.77,63.69,63.77,27400.0,56.3805,56.4247,56.354,56.4247,27400.0
2009-12-16 12:40:00,63.77,63.88,63.77,63.88,30200.0,56.4247,56.5221,56.4247,56.5221,30200.0
2009-12-16 12:50:00,63.88,63.92,63.83,63.83,17400.0,56.5221,56.5575,56.4778,56.4778,17400.0
2009-12-16 13:00:00,63.83,63.87,63.8,63.81,14100.0,56.4778,56.5132,56.4513,56.4601,14100.0
2009-12-16 13:10:00,63.81,63.81,63.78,63.8,24900.0,56.4601,56.4601,56.4336,56.4513,24900.0
2009-12-16 13:20:00,63.79,63.83,63.77,63.78,35900.0,56.4424,56.4778,56.4247,56.4336,35900.0
2009-12-16 13:30:00,63.77,63.78,63.72,63.72,42400.0,56.4247,56.4336,56.3805,56.3805,42400.0
2009-12-16 13:40:00,63.72,63.74,63.62,63.64,34800.0,56.3805,56.3982,56.292,56.3097,34800.0
2009-12-16 13:50:00,63.65,63.72,63.61,63.68,44900.0,56.3186,56.3805,56.2832,56.3451,44900.0
2009-12-16 14:00:00,63.68,63.79,63.67,63.77,44100.0,56.3451,56.4424,56.3363,56.4247,44100.0
2009-12-16 14:10:00,63.77,64.0,63.75,63.97,41300.0,56.4247,56.6283,56.407,56.6017,41300.0
2009-12-16 14:20:00,63.98,63.99,63.81,63.89,44200.0,56.6106,56.6194,56.4601,56.5309,44200.0
2009-12-16 14:30:00,63.88,63.88,63.69,63.75,32600.0,56.5221,56.5221,56.354,56.407,32600.0
2009-12-16 14:40:00,63.75,63.89,63.65,63.8,60000.0,56.407,56.5309,56.3186,56.4513,60000.0
2009-12-16 14:50:00,63.77,63.8,63.7,63.78,43600.0,56.4247,56.4513,56.3628,56.4336,43600.0
2009-12-16 15:00:00,63.76,63.82,63.68,63.8,41000.0,56.4159,56.469,56.3451,56.4513,41000.0
2009-12-16 15:10:00,63.81,63.88,63.78,63.83,48900.0,56.4601,56.5221,56.4336,56.4778,48900.0
2009-12-16 15:20:00,63.85,63.87,63.64,63.66,48600.0,56.4955,56.5132,56.3097,56.3274,48600.0
2009-12-16 15:30:00,63.65,63.69,63.58,63.65,51500.0,56.3186,56.354,56.2566,56.3186,51500.0
2009-12-16 15:40:00,63.65,63.72,63.64,63.69,78500.0,56.3186,56.3805,56.3097,56.354,78500.0
2009-12-16 15:50:00,63.7,63.7,63.58,63.64,128100.0,56.3628,56.3628,56.2566,56.3097,128100.0
2009-12-17 09:30:00,63.4,63.46,63.21,63.38,47300.0,56.0974,56.1505,55.9292,56.0797,47300.0
2009-12-17 09:40:00,63.4,63.5,63.25,63.48,69700.0,56.0974,56.1858,55.9646,56.1681,69700.0
2009-12-17 09:50:00,63.48,63.49,63.26,63.26,53700.0,56.1681,56.177,55.9735,55.9735,53700.0
2009-12-17 10:00:00,63.26,63.46,63.26,63.43,66200.0,55.9735,56.1505,55.9735,56.1239,66200.0
2009-12-17 10:10:00,63.43,63.48,63.25,63.35,34000.0,56.1239,56.1681,55.9646,56.0531,34000.0
2009-12-17 10:20:00,63.36,63.46,63.35,63.43,45400.0,56.062,56.1505,56.0531,56.1239,45400.0
2009-12-17 10:30:00,63.44,63.52,63.42,63.46,39400.0,56.1328,56.2035,56.1151,56.1505,39400.0
2009-12-17 10:40:00,63.45,63.56,63.43,63.54,28600.0,56.1416,56.2389,56.1239,56.2212,28600.0
2009-12-17 10:50:00,63.54,63.57,63.53,63.55,27900.0,56.2212,56.2478,56.2124,56.2301,27900.0
2009-12-17 11:00:00,63.54,63.6,63.41,63.42,39000.0,56.2212,56.2743,56.1062,56.1151,39000.0
2009-12-17 11:10:00,63.44,63.44,63.35,63.41,28800.0,56.1328,56.1328,56.0531,56.1062,28800.0
2009-12-17 11:20:00,63.4,63.54,63.4,63.43,33000.0,56.0974,56.2212,56.0974,56.1239,33000.0
2009-12-17 11:30:00,63.44,63.45,63.17,63.17,17300.0,56.1328,56.1416,55.8939,55.8939,17300.0
2009-12-17 11:40:00,63.17,63.21,63.13,63.13,23400.0,55.8939,55.9292,55.8585,55.8585,23400.0
2009-12-17 11:50:00,63.13,63.18,63.02,63.05,62300.0,55.8585,55.9027,55.7611,55.7877,62300.0
2009-12-17 12:00:00,63.04,63.06,62.97,63.06,18800.0,55.7788,55.7965,55.7169,55.7965,18800.0
2009-12-17 12:10:00,63.07,63.19,63.04,63.18,26700.0,55.8054,55.9116,55.7788,55.9027,26700.0
2009-12-17 12:20:00,63.18,63.23,63.12,63.17,29700.0,55.9027,55.9469,55.8496,55.8939,29700.0
2009-12-17 12:30:00,63.18,63.2,62.96,63.02,21800.0,55.9027,55.9204,55.708,55.7611,21800.0
2009-12-17 12:40:00,63.01,63.01,62.84,62.99,22600.0,55.7523,55.7523,55.6019,55.7346,22600.0
2009-12-17 12:50:00,62.96,63.13,62.96,62.99,45100.0,55.708,55.8585,55.708,55.7346,45100.0
2009-12-17 13:00:00,62.99,62.99,62.94,62.94,22100.0,55.7346,55.7346,55.6903,55.6903,22100.0
2009-12-17 13:10:00,62.94,63.06,62.93,63.03,47500.0,55.6903,55.7965,55.6815,55.77,47500.0
2009-12-17 13:20:00,63.02,63.09,63.0,63.09,38600.0,55.7611,55.8231,55.7434,55.8231,38600.0
2009-12-17 13:30:00,63.1,63.1,63.04,63.09,24100.0,55.8319,55.8319,55.7788,55.8231,24100.0
2009-12-17 13:40:00,63.09,63.3,63.07,63.27,86200.0,55.8231,56.0089,55.8054,55.9823,86200.0
2009-12-17 13:50:00,63.26,63.32,63.25,63.29,36800.0,55.9735,56.0266,55.9646,56.0,36800.0
2009-12-17 14:00:00,63.28,63.63,63.27,63.42,117400.0,55.9912,56.3009,55.9823,56.1151,117400.0
2009-12-17 14:10:00,63.43,63.81,63.42,63.72,105000.0,56.1239,56.4601,56.1151,56.3805,105000.0
2009-12-17 14:20:00,63.71,63.73,63.62,63.7,35600.0,56.3717,56.3894,56.292,56.3628,35600.0
2009-12-17 14:30:00,63.69,63.79,63.65,63.79,38600.0,56.354,56.4424,56.3186,56.4424,38600.0
2009-12-17 14:40:00,63.78,63.78,63.68,63.7,32700.0,56.4336,56.4336,56.3451,56.3628,32700.0
2009-12-17 14:50:00,63.69,63.71,63.63,63.7,24800.0,56.354,56.3717,56.3009,56.3628,24800.0
2009-12-17 15:00:00,63.68,63.69,63.61,63.64,50300.0,56.3451,56.354,56.2832,56.3097,50300.0
2009-12-17 15:10:00,63.64,63.65,63.48,63.52,37000.0,56.3097,56.3186,56.1681,56.2035,37000.0
2009-12-17 15:20:00,63.53,63.59,63.52,63.56,37400.0,56.2124,56.2655,56.2035,56.2389,37400.0
2009-12-17 15:30:00,63.56,63.72,63.56,63.72,80600.0,56.2389,56.3805,56.2389,56.3805,80600.0
2009-12-17 15:40:00,63.72,63.79,63.68,63.7,153900.0,56.3805,56.4424,56.3451,56.3628,153900.0
2009-12-17 15:50:00,63.71,63.75,63.61,63.69,198700.0,56.3717,56.407,56.2832,56.354,198700.0
2009-12-18 09:30:00,63.98,63.98,63.75,63.81,447900.0,56.6106,56.6106,56.407,56.4601,447900.0
2009-12-18 09:40:00,63.77,63.81,63.48,63.57,33600.0,56.4247,56.4601,56.1681,56.2478,33600.0
2009-12-18 09:50:00,63.58,63.66,63.52,63.54,28600.0,56.2566,56.3274,56.2035,56.2212,28600.0
2009-12-18 10:00:00,63.56,63.62,63.29,63.34,105300.0,56.2389,56.292,56.0,56.0443,105300.0
2009-12-18 10:10:00,63.33,63.55,63.33,63.33,51000.0,56.0354,56.2301,56.0354,56.0354,51000.0
2009-12-18 10:20:00,63.33,63.35,63.21,63.35,33600.0,56.0354,56.0531,55.9292,56.0531,33600.0
2009-12-18 10:30:00,63.35,63.35,63.11,63.22,51000.0,56.0531,56.0531,55.8408,55.9381,51000.0
2009-12-18 10:40:00,63.27,63.44,63.11,63.4,23000.0,55.9823,56.1328,55.8408,56.0974,23000.0
2009-12-18 10:50:00,63.4,63.44,63.27,63.35,24300.0,56.0974,56.1328,55.9823,56.0531,24300.0
2009-12-18 11:00:00,63.34,63.43,63.2,63.21,32000.0,56.0443,56.1239,55.9204,55.9292,32000.0
2009-12-18 11:10:00,63.2,63.28,63.01,63.08,49400.0,55.9204,55.9912,55.7523,55.8142,49400.0
2009-12-18 11:20:00,63.08,63.4,63.08,63.35,26600.0,55.8142,56.0974,55.8142,56.0531,26600.0
2009-12-18 11:30:00,63.35,63.36,63.16,63.23,35500.0,56.0531,56.062,55.885,55.9469,35500.0
2009-12-18 11:40:00,63.23,63.24,63.12,63.21,34400.0,55.9469,55.9558,55.8496,55.9292,34400.0
2009-12-18 11:50:00,63.23,63.3,63.21,63.22,12800.0,55.9469,56.0089,55.9292,55.9381,12800.0
2009-12-18 12:00:00,63.22,63.24,63.08,63.17,42000.0,55.9381,55.9558,55.8142,55.8939,42000.0
2009-12-18 12:10:00,63.17,63.21,63.14,63.15,20700.0,55.8939,55.9292,55.8673,55.8762,20700.0
2009-12-18 12:20:00,63.14,63.24,63.14,63.21,12000.0,55.8673,55.9558,55.8673,55.9292,12000.0
2009-12-18 12:30:00,63.2,63.23,63.17,63.22,11400.0,55.9204,55.9469,55.8939,55.9381,11400.0
2009-12-18 12:40:00,63.23,63.24,63.17,63.19,15400.0,55.9469,55.9558,55.8939,55.9116,15400.0
2009-12-18 12:50:00,63.19,63.24,63.11,63.14,47700.0,55.9116,55.9558,55.8408,55.8673,47700.0
2009-12-18 13:00:00,63.14,63.15,63.08,63.11,15600.0,55.8673,55.8762,55.8142,55.8408,15600.0
2009-12-18 13:10:00,63.1,63.11,63.03,63.07,30700.0,55.8319,55.8408,55.77,55.8054,30700.0
2009-12-18 13:20:00,63.07,63.26,63.06,63.25,12800.0,55.8054,55.9735,55.7965,55.9646,12800.0
2009-12-18 13:30:00,63.22,63.23,63.15,63.23,10100.0,55.9381,55.9469,55.8762,55.9469,10100.0
2009-12-18 13:40:00,63.23,63.23,63.17,63.19,7700.0,55.9469,55.9469,55.8939,55.9116,7700.0
2009-12-18 13:50:00,63.19,63.2,63.08,63.1,25100.0,55.9116,55.9204,55.8142,55.8319,25100.0
2009-12-18 14:00:00,63.09,63.09,63.06,63.06,17300.0,55.8231,55.8231,55.7965,55.7965,17300.0
2009-12-18 14:10:00,63.07,63.1,63.0,63.0,43300.0,55.8054,55.8319,55.7434,55.7434,43300.0
2009-12-18 14:20:00,63.01,63.05,62.97,63.05,26800.0,55.7523,55.7877,55.7169,55.7877,26800.0
2009-12-18 14:30:00,63.05,63.08,63.0,63.08,13100.0,55.7877,55.8142,55.7434,55.8142,13100.0
2009-12-18 14:40:00,63.09,63.11,63.03,63.04,15600.0,55.8231,55.8408,55.77,55.7788,15600.0
2009-12-18 14:50:00,63.03,63.15,63.01,63.13,15100.0,55.77,55.8762,55.7523,55.8585,15100.0
2009-12-18 15:00:00,63.16,63.19,63.15,63.16,15700.0,55.885,55.9116,55.8762,55.885,15700.0
2009-12-18 15:10:00,63.15,63.16,63.11,63.14,20400.0,55.8762,55.885,55.8408,55.8673,20400.0
2009-12-18 15:20:00,63.15,63.17,63.09,63.1,32200.0,55.8762,55.8939,55.8231,55.8319,32200.0
2009-12-18 15:30:00,63.09,63.17,63.03,63.14,41000.0,55.8231,55.8939,55.77,55.8673,41000.0
2009-12-18 15:40:00,63.14,63.2,63.11,63.2,75300.0,55.8673,55.9204,55.8408,55.9204,75300.0
2009-12-18 15:50:00,63.2,63.37,63.18,63.28,164900.0,55.9204,56.0708,55.9027,55.9912,164900.0
2009-12-21 09:30:00,63.78,64.25,63.56,64.22,116400.0,56.4336,56.8495,56.2389,56.8229,116400.0
2009-12-21 09:40:00,64.2,64.25,64.18,64.25,110300.0,56.8052,56.8495,56.7875,56.8495,110300.0
2009-12-21 09:50:00,64.25,64.48,64.16,64.31,81900.0,56.8495,57.053,56.7698,56.9025,81900.0
2009-12-21 10:00:00,64.3,64.36,64.23,64.29,68900.0,56.8937,56.9468,56.8318,56.8848,68900.0
2009-12-21 10:10:00,64.29,64.4,64.29,64.4,81800.0,56.8848,56.9822,56.8848,56.9822,81800.0
2009-12-21 10:20:00,64.39,64.48,64.35,64.37,72200.0,56.9733,57.053,56.9379,56.9556,72200.0
2009-12-21 10:30:00,64.37,64.37,64.24,64.25,25100.0,56.9556,56.9556,56.8406,56.8495,25100.0
2009-12-21 10:40:00,64.25,64.32,64.19,64.2,45200.0,56.8495,56.9114,56.7964,56.8052,45200.0
2009-12-21 10:50:00,64.21,64.24,64.01,64.24,54200.0,56.8141,56.8406,56.6371,56.8406,54200.0
2009-12-21 11:00:00,64.23,64.47,64.23,64.43,44100.0,56.8318,57.0441,56.8318,57.0087,44100.0
2009-12-21 11:10:00,64.43,64.5,64.43,64.45,54100.0,57.0087,57.0707,57.0087,57.0264,54100.0
2009-12-21 11:20:00,64.46,64.5,64.41,64.47,21000.0,57.0353,57.0707,56.991,57.0441,21000.0
2009-12-21 11:30:00,64.47,64.5,64.38,64.41,35400.0,57.0441,57.0707,56.9645,56.991,35400.0
2009-12-21 11:40:00,64.4,64.42,64.28,64.28,22700.0,56.9822,56.9999,56.876,56.876,22700.0
2009-12-21 11:50:00,64.29,64.29,64.03,64.03,38400.0,56.8848,56.8848,56.6548,56.6548,38400.0
2009-12-21 12:00:00,64.03,64.26,64.01,64.21,31100.0,56.6548,56.8583,56.6371,56.8141,31100.0
2009-12-21 12:10:00,64.23,64.3,64.21,64.22,72700.0,56.8318,56.8937,56.8141,56.8229,72700.0
2009-12-21 12:20:00,64.22,64.23,64.08,64.08,28300.0,56.8229,56.8318,56.699,56.699,28300.0
2009-12-21 12:30:00,64.07,64.08,63.97,64.0,19400.0,56.6902,56.699,56.6017,56.6283,19400.0
2009-12-21 12:40:00,64.0,64.12,63.98,64.02,40600.0,56.6283,56.7344,56.6106,56.6459,40600.0
2009-12-21 12:50:00,64.03,64.18,64.03,64.16,23000.0,56.6548,56.7875,56.6548,56.7698,23000.0
2009-12-21 13:00:00,64.16,64.16,64.04,64.05,21500.0,56.7698,56.7698,56.6636,56.6725,21500.0
2009-12-21 13:10:00,64.05,64.05,63.8,63.84,90400.0,56.6725,56.6725,56.4513,56.4867,90400.0
2009-12-21 13:20:00,63.84,63.94,63.84,63.91,19600.0,56.4867,56.5752,56.4867,56.5486,19600.0
2009-12-21 13:30:00,63.91,63.91,63.84,63.88,23700.0,56.5486,56.5486,56.4867,56.5221,23700.0
2009-12-21 13:40:00,63.89,63.94,63.84,63.87,35800.0,56.5309,56.5752,56.4867,56.5132,35800.0
2009-12-21 13:50:00,63.87,63.98,63.85,63.92,49100.0,56.5132,56.6106,56.4955,56.5575,49100.0
2009-12-21 14:00:00,63.92,63.96,63.83,63.86,64100.0,56.5575,56.5929,56.4778,56.5044,64100.0
2009-12-21 14:10:00,63.86,63.87,63.82,63.84,24600.0,56.5044,56.5132,56.469,56.4867,24600.0
2009-12-21 14:20:00,63.83,63.84,63.81,63.81,15800.0,56.4778,56.4867,56.4601,56.4601,15800.0
2009-12-21 14:30:00,63.81,63.82,63.74,63.74,25900.0,56.4601,56.469,56.3982,56.3982,25900.0
2009-12-21 14:40:00,63.74,63.75,63.68,63.68,24500.0,56.3982,56.407,56.3451,56.3451,24500.0
2009-12-21 14:50:00,63.67,63.68,63.63,63.65,43200.0,56.3363,56.3451,56.3009,56.3186,43200.0
2009-12-21 15:00:00,63.64,63.71,63.62,63.68,50400.0,56.3097,56.3717,56.292,56.3451,50400.0
2009-12-21 15:10:00,63.68,63.68,63.5,63.54,46200.0,56.3451,56.3451,56.1858,56.2212,46200.0
2009-12-21 15:20:00,63.54,63.66,63.54,63.61,36300.0,56.2212,56.3274,56.2212,56.2832,36300.0
2009-12-21 15:30:00,63.61,63.71,63.56,63.71,47800.0,56.2832,56.3717,56.2389,56.3717,47800.0
2009-12-21 15:40:00,63.71,63.72,63.54,63.56,92900.0,56.3717,56.3805,56.2212,56.2389,92900.0
2009-12-21 15:50:00,63.56,63.62,63.55,63.6,126000.0,56.2389,56.292,56.2301,56.2743,126000.0
2009-12-22 09:30:00,63.58,63.88,63.53,63.84,26100.0,56.2566,56.5221,56.2124,56.4867,26100.0
2009-12-22 09:40:00,63.81,63.83,63.59,63.62,18100.0,56.4601,56.4778,56.2655,56.292,18100.0
2009-12-22 09:50:00,63.61,63.85,63.58,63.67,18300.0,56.2832,56.4955,56.2566,56.3363,18300.0
2009-12-22 10:00:00,63.67,64.03,63.67,63.95,39900.0,56.3363,56.6548,56.3363,56.584,39900.0
2009-12-22 10:10:00,63.95,63.98,63.77,63.78,21500.0,56.584,56.6106,56.4247,56.4336,21500.0
2009-12-22 10:20:00,63.77,63.78,63.51,63.52,33700.0,56.4247,56.4336,56.1947,56.2035,33700.0
2009-12-22 10:30:00,63.52,63.53,63.38,63.42,51900.0,56.2035,56.2124,56.0797,56.1151,51900.0
2009-12-22 10:40:00,63.42,63.43,63.34,63.35,26300.0,56.1151,56.1239,56.0443,56.0531,26300.0
2009-12-22 10:50:00,63.35,63.45,63.3,63.35,20200.0,56.0531,56.1416,56.0089,56.0531,20200.0
2009-12-22 11:00:00,63.35,63.39,63.3,63.31,25400.0,56.0531,56.0885,56.0089,56.0177,25400.0
2009-12-22 11:10:00,63.33,63.48,63.33,63.43,13500.0,56.0354,56.1681,56.0354,56.1239,13500.0
2009-12-22 11:20:00,63.43,63.43,63.16,63.21,38500.0,56.1239,56.1239,55.885,55.9292,38500.0
2009-12-22 11:30:00,63.2,63.22,63.16,63.19,28300.0,55.9204,55.9381,55.885,55.9116,28300.0
2009-12-22 11:40:00,63.2,63.24,63.19,63.21,15800.0,55.9204,55.9558,55.9116,55.9292,15800.0
2009-12-22 11:50:00,63.2,63.23,63.18,63.22,28700.0,55.9204,55.9469,55.9027,55.9381,28700.0
2009-12-22 12:00:00,63.23,63.26,63.19,63.2,33200.0,55.9469,55.9735,55.9116,55.9204,33200.0
2009-12-22 12:10:00,63.19,63.23,63.19,63.21,20000.0,55.9116,55.9469,55.9116,55.9292,20000.0
2009-12-22 12:20:00,63.2,63.21,63.17,63.17,20900.0,55.9204,55.9292,55.8939,55.8939,20900.0
2009-12-22 12:30:00,63.18,63.2,63.11,63.14,36700.0,55.9027,55.9204,55.8408,55.8673,36700.0
2009-12-22 12:40:00,63.13,63.15,63.04,63.15,37400.0,55.8585,55.8762,55.7788,55.8762,37400.0
2009-12-22 12:50:00,63.13,63.13,63.0,63.0,66300.0,55.8585,55.8585,55.7434,55.7434,66300.0
2009-12-22 13:00:00,63.01,63.01,62.98,63.0,51000.0,55.7523,55.7523,55.7257,55.7434,51000.0
2009-12-22 13:10:00,63.0,63.0,62.96,63.0,20600.0,55.7434,55.7434,55.708,55.7434,20600.0
2009-12-22 13:20:00,63.0,63.01,62.99,62.99,16000.0,55.7434,55.7523,55.7346,55.7346,16000.0
2009-12-22 13:30:00,63.0,63.0,62.91,62.99,33100.0,55.7434,55.7434,55.6638,55.7346,33100.0
2009-12-22 13:40:00,62.98,62.99,62.93,62.93,38900.0,55.7257,55.7346,55.6815,55.6815,38900.0
2009-12-22 13:50:00,62.94,63.01,62.91,62.98,35900.0,55.6903,55.7523,55.6638,55.7257,35900.0
2009-12-22 14:00:00,62.98,63.0,62.97,62.98,30200.0,55.7257,55.7434,55.7169,55.7257,30200.0
2009-12-22 14:10:00,62.98,62.99,62.94,62.95,29700.0,55.7257,55.7346,55.6903,55.6992,29700.0
2009-12-22 14:20:00,62.94,63.01,62.94,62.99,33100.0,55.6903,55.7523,55.6903,55.7346,33100.0
2009-12-22 14:30:00,62.99,63.13,62.98,63.12,32800.0,55.7346,55.8585,55.7257,55.8496,32800.0
2009-12-22 14:40:00,63.13,63.17,63.12,63.12,19500.0,55.8585,55.8939,55.8496,55.8496,19500.0
2009-12-22 14:50:00,63.12,63.21,63.11,63.11,21000.0,55.8496,55.9292,55.8408,55.8408,21000.0
2009-12-22 15:00:00,63.11,63.12,63.06,63.06,25700.0,55.8408,55.8496,55.7965,55.7965,25700.0
2009-12-22 15:10:00,63.07,63.09,62.99,63.05,40700.0,55.8054,55.8231,55.7346,55.7877,40700.0
2009-12-22 15:20:00,63.06,63.06,62.99,63.0,50300.0,55.7965,55.7965,55.7346,55.7434,50300.0
2009-12-22 15:30:00,62.99,63.05,62.97,63.0,86100.0,55.7346,55.7877,55.7169,55.7434,86100.0
2009-12-22 15:40:00,63.01,63.01,62.92,62.93,74500.0,55.7523,55.7523,55.6727,55.6815,74500.0
2009-12-22 15:50:00,62.93,62.97,62.88,62.95,231500.0,55.6815,55.7169,55.6373,55.6992,231500.0
2009-12-23 09:30:00,63.24,63.5,62.98,63.5,35100.0,55.9558,56.1858,55.7257,56.1858,35100.0
2009-12-23 09:40:00,63.48,63.48,63.27,63.37,12700.0,56.1681,56.1681,55.9823,56.0708,12700.0
2009-12-23 09:50:00,63.36,63.42,63.26,63.26,20000.0,56.062,56.1151,55.9735,55.9735,20000.0
2009-12-23 10:00:00,63.25,63.25,63.03,63.19,40700.0,55.9646,55.9646,55.77,55.9116,40700.0
2009-12-23 10:10:00,63.18,63.28,63.11,63.12,21400.0,55.9027,55.9912,55.8408,55.8496,21400.0
2009-12-23 10:20:00,63.11,63.14,62.96,63.06,28600.0,55.8408,55.8673,55.708,55.7965,28600.0
2009-12-23 10:30:00,63.06,63.08,62.96,63.02,38300.0,55.7965,55.8142,55.708,55.7611,38300.0
2009-12-23 10:40:00,62.99,63.01,62.96,63.0,24100.0,55.7346,55.7523,55.708,55.7434,24100.0
2009-12-23 10:50:00,63.0,63.01,62.93,62.99,20200.0,55.7434,55.7523,55.6815,55.7346,20200.0
2009-12-23 11:00:00,62.98,63.0,62.92,62.94,14600.0,55.7257,55.7434,55.6727,55.6903,14600.0
2009-12-23 11:10:00,62.94,63.01,62.92,63.0,36900.0,55.6903,55.7523,55.6727,55.7434,36900.0
2009-12-23 11:20:00,63.0,63.02,62.98,62.98,22400.0,55.7434,55.7611,55.7257,55.7257,22400.0
2009-12-23 11:30:00,62.98,63.0,62.93,62.97,15700.0,55.7257,55.7434,55.6815,55.7169,15700.0
2009-12-23 11:40:00,62.99,62.99,62.92,62.92,7000.0,55.7346,55.7346,55.6727,55.6727,7000.0
2009-12-23 11:50:00,62.92,63.0,62.92,62.99,8300.0,55.6727,55.7434,55.6727,55.7346,8300.0
2009-12-23 12:00:00,62.98,63.0,62.98,62.98,7100.0,55.7257,55.7434,55.7257,55.7257,7100.0
2009-12-23 12:10:00,62.98,62.99,62.92,62.94,11100.0,55.7257,55.7346,55.6727,55.6903,11100.0
2009-12-23 12:20:00,62.92,62.95,62.9,62.9,5500.0,55.6727,55.6992,55.655,55.655,5500.0
2009-12-23 12:30:00,62.9,62.93,62.89,62.89,15600.0,55.655,55.6815,55.6461,55.6461,15600.0
2009-12-23 12:40:00,62.89,62.91,62.83,62.83,14000.0,55.6461,55.6638,55.593,55.593,14000.0
2009-12-23 12:50:00,62.85,62.93,62.85,62.91,12600.0,55.6107,55.6815,55.6107,55.6638,12600.0
2009-12-23 13:00:00,62.94,62.95,62.91,62.94,6600.0,55.6903,55.6992,55.6638,55.6903,6600.0
2009-12-23 13:10:00,62.94,62.98,62.93,62.96,11100.0,55.6903,55.7257,55.6815,55.708,11100.0
2009-12-23 13:20:00,62.96,63.0,62.93,62.94,19300.0,55.708,55.7434,55.6815,55.6903,19300.0
2009-12-23 13:30:00,62.96,62.99,62.94,62.98,9700.0,55.708,55.7346,55.6903,55.7257,9700.0
2009-12-23 13:40:00,62.97,63.0,62.95,62.95,12800.0,55.7169,55.7434,55.6992,55.6992,12800.0
2009-12-23 13:50:00,62.96,62.97,62.94,62.94,4000.0,55.708,55.7169,55.6903,55.6903,4000.0
2009-12-23 14:00:00,62.94,63.0,62.94,63.0,14900.0,55.6903,55.7434,55.6903,55.7434,14900.0
2009-12-23 14:10:00,62.99,63.01,62.99,62.99,15500.0,55.7346,55.7523,55.7346,55.7346,15500.0
2009-12-23 14:20:00,63.0,63.0,62.93,62.94,14100.0,55.7434,55.7434,55.6815,55.6903,14100.0
2009-12-23 14:30:00,62.94,62.99,62.93,62.95,27800.0,55.6903,55.7346,55.6815,55.6992,27800.0
2009-12-23 14:40:00,62.93,63.0,62.93,62.98,16000.0,55.6815,55.7434,55.6815,55.7257,16000.0
2009-12-23 14:50:00,62.98,62.98,62.92,62.92,9000.0,55.7257,55.7257,55.6727,55.6727,9000.0
2009-12-23 15:00:00,62.92,63.0,62.92,62.98,21400.0,55.6727,55.7434,55.6727,55.7257,21400.0
2009-12-23 15:10:00,62.98,62.99,62.94,62.94,34200.0,55.7257,55.7346,55.6903,55.6903,34200.0
2009-12-23 15:20:00,62.94,62.95,62.89,62.9,32700.0,55.6903,55.6992,55.6461,55.655,32700.0
2009-12-23 15:30:00,62.91,62.91,62.79,62.87,87900.0,55.6638,55.6638,55.5576,55.6284,87900.0
2009-12-23 15:40:00,62.87,62.87,62.76,62.77,88400.0,55.6284,55.6284,55.5311,55.5399,88400.0
2009-12-23 15:50:00,62.76,62.86,62.75,62.81,145200.0,55.5311,55.6196,55.5222,55.5753,145200.0
2009-12-24 09:30:00,63.15,63.23,62.79,62.79,64800.0,55.8762,55.9469,55.5576,55.5576,64800.0
2009-12-24 09:40:00,62.79,62.97,62.78,62.82,34000.0,55.5576,55.7169,55.5488,55.5842,34000.0
2009-12-24 09:50:00,62.81,62.97,62.81,62.92,28500.0,55.5753,55.7169,55.5753,55.6727,28500.0
2009-12-24 10:00:00,62.92,63.04,62.82,62.83,28800.0,55.6727,55.7788,55.5842,55.593,28800.0
2009-12-24 10:10:00,62.84,62.85,62.7,62.76,38200.0,55.6019,55.6107,55.478,55.5311,38200.0
2009-12-24 10:20:00,62.78,62.81,62.67,62.77,20500.0,55.5488,55.5753,55.4514,55.5399,20500.0
2009-12-24 10:30:00,62.77,62.93,62.73,62.92,19500.0,55.5399,55.6815,55.5045,55.6727,19500.0
2009-12-24 10:40:00,62.91,62.91,62.77,62.78,25800.0,55.6638,55.6638,55.5399,55.5488,25800.0
2009-12-24 10:50:00,62.77,62.82,62.7,62.77,23400.0,55.5399,55.5842,55.478,55.5399,23400.0
2009-12-24 11:00:00,62.77,62.77,62.69,62.72,23000.0,55.5399,55.5399,55.4691,55.4957,23000.0
2009-12-24 11:10:00,62.72,62.81,62.71,62.79,16300.0,55.4957,55.5753,55.4868,55.5576,16300.0
2009-12-24 11:20:00,62.77,62.8,62.64,62.64,22100.0,55.5399,55.5665,55.4249,55.4249,22100.0
2009-12-24 11:30:00,62.65,62.65,62.55,62.55,21200.0,55.4338,55.4338,55.3453,55.3453,21200.0
2009-12-24 11:40:00,62.55,62.63,62.55,62.59,15500.0,55.3453,55.4161,55.3453,55.3807,15500.0
2009-12-24 11:50:00,62.6,62.68,62.57,62.65,18600.0,55.3895,55.4603,55.363,55.4338,18600.0
2009-12-24 12:00:00,62.67,62.73,62.65,62.65,17300.0,55.4514,55.5045,55.4338,55.4338,17300.0
2009-12-24 12:10:00,62.67,62.75,62.66,62.71,22100.0,55.4514,55.5222,55.4426,55.4868,22100.0
2009-12-24 12:20:00,62.71,62.83,62.7,62.8,23800.0,55.4868,55.593,55.478,55.5665,23800.0
2009-12-24 12:30:00,62.8,62.81,62.76,62.8,37500.0,55.5665,55.5753,55.5311,55.5665,37500.0
2009-12-24 12:40:00,62.8,62.8,62.78,62.78,18500.0,55.5665,55.5665,55.5488,55.5488,18500.0
2009-12-24 12:50:00,62.78,62.81,62.77,62.8,47200.0,55.5488,55.5753,55.5399,55.5665,47200.0
2009-12-28 09:30:00,63.25,63.36,63.03,63.12,53700.0,55.9646,56.062,55.77,55.8496,53700.0
2009-12-28 09:40:00,63.12,63.19,63.0,63.01,34700.0,55.8496,55.9116,55.7434,55.7523,34700.0
2009-12-28 09:50:00,63.01,63.01,62.87,62.9,37800.0,55.7523,55.7523,55.6284,55.655,37800.0
2009-12-28 10:00:00,62.91,63.08,62.9,63.07,21600.0,55.6638,55.8142,55.655,55.8054,21600.0
2009-12-28 10:10:00,63.1,63.1,63.01,63.05,30300.0,55.8319,55.8319,55.7523,55.7877,30300.0
2009-12-28 10:20:00,63.06,63.11,63.02,63.08,21800.0,55.7965,55.8408,55.7611,55.8142,21800.0
2009-12-28 10:30:00,63.06,63.16,63.01,63.04,27600.0,55.7965,55.885,55.7523,55.7788,27600.0
2009-12-28 10:40:00,63.04,63.11,63.02,63.03,15700.0,55.7788,55.8408,55.7611,55.77,15700.0
2009-12-28 10:50:00,63.03,63.03,62.98,62.99,13000.0,55.77,55.77,55.7257,55.7346,13000.0
2009-12-28 11:00:00,62.99,63.05,62.99,63.05,17300.0,55.7346,55.7877,55.7346,55.7877,17300.0
2009-12-28 11:10:00,63.04,63.05,63.02,63.05,21100.0,55.7788,55.7877,55.7611,55.7877,21100.0
2009-12-28 11:20:00,63.04,63.05,63.02,63.05,24800.0,55.7788,55.7877,55.7611,55.7877,24800.0
2009-12-28 11:30:00,63.05,63.06,62.99,63.0,9300.0,55.7877,55.7965,55.7346,55.7434,9300.0
2009-12-28 11:40:00,63.01,63.07,63.0,63.06,17500.0,55.7523,55.8054,55.7434,55.7965,17500.0
2009-12-28 11:50:00,63.05,63.08,63.04,63.08,20000.0,55.7877,55.8142,55.7788,55.8142,20000.0
2009-12-28 12:00:00,63.07,63.18,63.04,63.18,15300.0,55.8054,55.9027,55.7788,55.9027,15300.0
2009-12-28 12:10:00,63.18,63.2,63.04,63.04,18700.0,55.9027,55.9204,55.7788,55.7788,18700.0
2009-12-28 12:20:00,63.03,63.03,62.99,62.99,17400.0,55.77,55.77,55.7346,55.7346,17400.0
2009-12-28 12:30:00,63.0,63.0,62.97,62.99,20600.0,55.7434,55.7434,55.7169,55.7346,20600.0
2009-12-28 12:40:00,62.99,63.12,62.99,63.11,14500.0,55.7346,55.8496,55.7346,55.8408,14500.0
2009-12-28 12:50:00,63.11,63.18,63.11,63.15,8900.0,55.8408,55.9027,55.8408,55.8762,8900.0
2009-12-28 13:00:00,63.15,63.15,63.08,63.09,6200.0,55.8762,55.8762,55.8142,55.8231,6200.0
2009-12-28 13:10:00,63.09,63.17,63.09,63.12,16200.0,55.8231,55.8939,55.8231,55.8496,16200.0
2009-12-28 13:20:00,63.12,63.17,63.12,63.12,13600.0,55.8496,55.8939,55.8496,55.8496,13600.0
2009-12-28 13:30:00,63.12,63.15,63.11,63.12,10200.0,55.8496,55.8762,55.8408,55.8496,10200.0
2009-12-28 13:40:00,63.14,63.18,63.12,63.13,30800.0,55.8673,55.9027,55.8496,55.8585,30800.0
2009-12-28 13:50:00,63.14,63.17,63.13,63.17,15700.0,55.8673,55.8939,55.8585,55.8939,15700.0
2009-12-28 14:00:00,63.16,63.16,63.09,63.11,20200.0,55.885,55.885,55.8231,55.8408,20200.0
2009-12-28 14:10:00,63.11,63.19,63.07,63.16,37800.0,55.8408,55.9116,55.8054,55.885,37800.0
2009-12-28 14:20:00,63.17,63.28,63.16,63.27,27500.0,55.8939,55.9912,55.885,55.9823,27500.0
2009-12-28 14:30:00,63.27,63.28,63.24,63.24,40400.0,55.9823,55.9912,55.9558,55.9558,40400.0
2009-12-28 14:40:00,63.23,63.24,63.22,63.24,11500.0,55.9469,55.9558,55.9381,55.9558,11500.0
2009-12-28 14:50:00,63.23,63.27,63.23,63.27,14200.0,55.9469,55.9823,55.9469,55.9823,14200.0
2009-12-28 15:00:00,63.26,63.28,63.19,63.28,21600.0,55.9735,55.9912,55.9116,55.9912,21600.0
2009-12-28 15:10:00,63.28,63.31,63.26,63.31,13700.0,55.9912,56.0177,55.9735,56.0177,13700.0
2009-12-28 15:20:00,63.31,63.32,63.24,63.27,35500.0,56.0177,56.0266,55.9558,55.9823,35500.0
2009-12-28 15:30:00,63.28,63.36,63.24,63.34,36100.0,55.9912,56.062,55.9558,56.0443,36100.0
2009-12-28 15:40:00,63.34,63.41,63.34,63.39,49000.0,56.0443,56.1062,56.0443,56.0885,49000.0
2009-12-28 15:50:00,63.39,63.49,63.36,63.47,106900.0,56.0885,56.177,56.062,56.1593,106900.0
2009-12-29 09:30:00,63.54,63.96,63.54,63.65,30600.0,56.2212,56.5929,56.2212,56.3186,30600.0
2009-12-29 09:40:00,63.63,63.63,63.51,63.52,28400.0,56.3009,56.3009,56.1947,56.2035,28400.0
2009-12-29 09:50:00,63.51,63.51,63.45,63.5,11600.0,56.1947,56.1947,56.1416,56.1858,11600.0
2009-12-29 10:00:00,63.46,63.51,63.46,63.51,11800.0,56.1505,56.1947,56.1505,56.1947,11800.0
2009-12-29 10:10:00,63.51,63.54,63.49,63.51,17000.0,56.1947,56.2212,56.177,56.1947,17000.0
2009-12-29 10:20:00,63.51,63.52,63.5,63.51,18500.0,56.1947,56.2035,56.1858,56.1947,18500.0
2009-12-29 10:30:00,63.5,63.6,63.5,63.59,26900.0,56.1858,56.2743,56.1858,56.2655,26900.0
2009-12-29 10:40:00,63.61,63.68,63.6,63.62,16600.0,56.2832,56.3451,56.2743,56.292,16600.0
2009-12-29 10:50:00,63.63,63.63,63.61,63.62,5400.0,56.3009,56.3009,56.2832,56.292,5400.0
2009-12-29 11:00:00,63.62,63.63,63.6,63.6,15500.0,56.292,56.3009,56.2743,56.2743,15500.0
2009-12-29 11:10:00,63.6,63.61,63.52,63.52,15600.0,56.2743,56.2832,56.2035,56.2035,15600.0
2009-12-29 11:20:00,63.52,63.56,63.51,63.52,21700.0,56.2035,56.2389,56.1947,56.2035,21700.0
2009-12-29 11:30:00,63.51,63.63,63.51,63.6,20800.0,56.1947,56.3009,56.1947,56.2743,20800.0
2009-12-29 11:40:00,63.6,63.6,63.53,63.55,9900.0,56.2743,56.2743,56.2124,56.2301,9900.0
2009-12-29 11:50:00,63.56,63.58,63.52,63.53,11100.0,56.2389,56.2566,56.2035,56.2124,11100.0
2009-12-29 12:00:00,63.53,63.62,63.52,63.61,14100.0,56.2124,56.292,56.2035,56.2832,14100.0
2009-12-29 12:10:00,63.61,63.63,63.56,63.62,12200.0,56.2832,56.3009,56.2389,56.292,12200.0
2009-12-29 12:20:00,63.62,63.76,63.6,63.72,20000.0,56.292,56.4159,56.2743,56.3805,20000.0
2009-12-29 12:30:00,63.71,63.71,63.63,63.63,15100.0,56.3717,56.3717,56.3009,56.3009,15100.0
2009-12-29 12:40:00,63.63,63.76,63.63,63.74,27200.0,56.3009,56.4159,56.3009,56.3982,27200.0
2009-12-29 12:50:00,63.74,63.75,63.65,63.65,22800.0,56.3982,56.407,56.3186,56.3186,22800.0
2009-12-29 13:00:00,63.65,63.68,63.63,63.68,13100.0,56.3186,56.3451,56.3009,56.3451,13100.0
2009-12-29 13:10:00,63.68,63.78,63.67,63.73,15500.0,56.3451,56.4336,56.3363,56.3894,15500.0
2009-12-29 13:20:00,63.73,63.8,63.68,63.76,26100.0,56.3894,56.4513,56.3451,56.4159,26100.0
2009-12-29 13:30:00,63.75,63.85,63.72,63.84,25600.0,56.407,56.4955,56.3805,56.4867,25600.0
2009-12-29 13:40:00,63.82,63.88,63.74,63.85,98000.0,56.469,56.5221,56.3982,56.4955,98000.0
2009-12-29 13:50:00,63.84,63.91,63.84,63.9,11900.0,56.4867,56.5486,56.4867,56.5398,11900.0
2009-12-29 14:00:00,63.87,63.89,63.81,63.82,29500.0,56.5132,56.5309,56.4601,56.469,29500.0
2009-12-29 14:10:00,63.82,63.85,63.78,63.78,22300.0,56.469,56.4955,56.4336,56.4336,22300.0
2009-12-29 14:20:00,63.79,63.8,63.74,63.79,15600.0,56.4424,56.4513,56.3982,56.4424,15600.0
2009-12-29 14:30:00,63.78,63.82,63.76,63.8,23700.0,56.4336,56.469,56.4159,56.4513,23700.0
2009-12-29 14:40:00,63.79,63.81,63.74,63.75,24500.0,56.4424,56.4601,56.3982,56.407,24500.0
2009-12-29 14:50:00,63.75,63.79,63.74,63.75,19500.0,56.407,56.4424,56.3982,56.407,19500.0
2009-12-29 15:00:00,63.75,63.86,63.74,63.85,45500.0,56.407,56.5044,56.3982,56.4955,45500.0
2009-12-29 15:10:00,63.84,63.91,63.82,63.91,25800.0,56.4867,56.5486,56.469,56.5486,25800.0
2009-12-29 15:20:00,63.9,63.94,63.87,63.94,45100.0,56.5398,56.5752,56.5132,56.5752,45100.0
2009-12-29 15:30:00,63.92,63.93,63.86,63.92,40800.0,56.5575,56.5663,56.5044,56.5575,40800.0
2009-12-29 15:40:00,63.92,63.95,63.9,63.95,60900.0,56.5575,56.584,56.5398,56.584,60900.0
2009-12-29 15:50:00,63.95,63.95,63.87,63.9,128500.0,56.584,56.584,56.5132,56.5398,128500.0
2009-12-30 09:30:00,64.05,64.05,63.56,63.62,31000.0,56.6725,56.6725,56.2389,56.292,31000.0
2009-12-30 09:40:00,63.63,63.73,63.56,63.59,12900.0,56.3009,56.3894,56.2389,56.2655,12900.0
2009-12-30 09:50:00,63.58,63.6,63.51,63.52,13500.0,56.2566,56.2743,56.1947,56.2035,13500.0
2009-12-30 10:00:00,63.52,63.58,63.51,63.51,15000.0,56.2035,56.2566,56.1947,56.1947,15000.0
2009-12-30 10:10:00,63.5,63.51,63.37,63.39,12300.0,56.1858,56.1947,56.0708,56.0885,12300.0
2009-12-30 10:20:00,63.39,63.64,63.38,63.55,21700.0,56.0885,56.3097,56.0797,56.2301,21700.0
2009-12-30 10:30:00,63.55,63.56,63.38,63.38,23500.0,56.2301,56.2389,56.0797,56.0797,23500.0
2009-12-30 10:40:00,63.36,63.38,63.3,63.33,12200.0,56.062,56.0797,56.0089,56.0354,12200.0
2009-12-30 10:50:00,63.33,63.35,63.25,63.26,18000.0,56.0354,56.0531,55.9646,55.9735,18000.0
2009-12-30 11:00:00,63.27,63.31,63.26,63.26,21600.0,55.9823,56.0177,55.9735,55.9735,21600.0
2009-12-30 11:10:00,63.25,63.26,63.16,63.17,13100.0,55.9646,55.9735,55.885,55.8939,13100.0
2009-12-30 11:20:00,63.16,63.21,63.11,63.13,12500.0,55.885,55.9292,55.8408,55.8585,12500.0
2009-12-30 11:30:00,63.13,63.22,63.13,63.17,10900.0,55.8585,55.9381,55.8585,55.8939,10900.0
2009-12-30 11:40:00,63.17,63.17,63.11,63.16,13000.0,55.8939,55.8939,55.8408,55.885,13000.0
2009-12-30 11:50:00,63.16,63.2,63.05,63.05,14400.0,55.885,55.9204,55.7877,55.7877,14400.0
2009-12-30 12:00:00,63.07,63.21,63.06,63.12,14400.0,55.8054,55.9292,55.7965,55.8496,14400.0
2009-12-30 12:10:00,63.13,63.13,63.04,63.04,9600.0,55.8585,55.8585,55.7788,55.7788,9600.0
2009-12-30 12:20:00,63.06,63.09,63.02,63.09,26400.0,55.7965,55.8231,55.7611,55.8231,26400.0
2009-12-30 12:30:00,63.1,63.17,63.1,63.14,16400.0,55.8319,55.8939,55.8319,55.8673,16400.0
2009-12-30 12:40:00,63.15,63.15,63.1,63.14,11200.0,55.8762,55.8762,55.8319,55.8673,11200.0
2009-12-30 12:50:00,63.14,63.17,63.13,63.16,7100.0,55.8673,55.8939,55.8585,55.885,7100.0
2009-12-30 13:00:00,63.16,63.25,63.16,63.19,11600.0,55.885,55.9646,55.885,55.9116,11600.0
2009-12-30 13:10:00,63.2,63.24,63.15,63.24,6300.0,55.9204,55.9558,55.8762,55.9558,6300.0
2009-12-30 13:20:00,63.23,63.23,63.16,63.2,6700.0,55.9469,55.9469,55.885,55.9204,6700.0
2009-12-30 13:30:00,63.21,63.24,63.2,63.23,8100.0,55.9292,55.9558,55.9204,55.9469,8100.0
2009-12-30 13:40:00,63.22,63.24,63.2,63.21,8000.0,55.9381,55.9558,55.9204,55.9292,8000.0
2009-12-30 13:50:00,63.22,63.23,63.2,63.23,16500.0,55.9381,55.9469,55.9204,55.9469,16500.0
2009-12-30 14:00:00,63.23,63.25,63.22,63.25,13200.0,55.9469,55.9646,55.9381,55.9646,13200.0
2009-12-30 14:10:00,63.25,63.29,63.23,63.27,15400.0,55.9646,56.0,55.9469,55.9823,15400.0
2009-12-30 14:20:00,63.28,63.33,63.27,63.31,12800.0,55.9912,56.0354,55.9823,56.0177,12800.0
2009-12-30 14:30:00,63.32,63.32,63.26,63.26,8000.0,56.0266,56.0266,55.9735,55.9735,8000.0
2009-12-30 14:40:00,63.27,63.27,63.21,63.27,23100.0,55.9823,55.9823,55.9292,55.9823,23100.0
2009-12-30 14:50:00,63.27,63.39,63.27,63.34,11500.0,55.9823,56.0885,55.9823,56.0443,11500.0
2009-12-30 15:00:00,63.35,63.36,63.25,63.26,16300.0,56.0531,56.062,55.9646,55.9735,16300.0
2009-12-30 15:10:00,63.27,63.33,63.26,63.29,12500.0,55.9823,56.0354,55.9735,56.0,12500.0
2009-12-30 15:20:00,63.29,63.37,63.27,63.32,22500.0,56.0,56.0708,55.9823,56.0266,22500.0
2009-12-30 15:30:00,63.31,63.35,63.25,63.31,37200.0,56.0177,56.0531,55.9646,56.0177,37200.0
2009-12-30 15:40:00,63.32,63.38,63.32,63.37,28800.0,56.0266,56.0797,56.0266,56.0708,28800.0
2009-12-30 15:50:00,63.38,63.4,63.34,63.36,57300.0,56.0797,56.0974,56.0443,56.062,57300.0
2009-12-31 09:30:00,63.22,63.44,63.07,63.07,57000.0,55.9381,56.1328,55.8054,55.8054,57000.0
2009-12-31 09:40:00,63.1,63.1,62.96,63.01,15900.0,55.8319,55.8319,55.708,55.7523,15900.0
2009-12-31 09:50:00,63.03,63.1,63.01,63.03,9700.0,55.77,55.8319,55.7523,55.77,9700.0
2009-12-31 10:00:00,63.0,63.02,62.89,62.98,14400.0,55.7434,55.7611,55.6461,55.7257,14400.0
2009-12-31 10:10:00,62.99,62.99,62.92,62.95,7900.0,55.7346,55.7346,55.6727,55.6992,7900.0
2009-12-31 10:20:00,62.95,63.0,62.92,62.93,10200.0,55.6992,55.7434,55.6727,55.6815,10200.0
2009-12-31 10:30:00,62.94,63.0,62.91,62.96,14700.0,55.6903,55.7434,55.6638,55.708,14700.0
2009-12-31 10:40:00,62.96,62.99,62.96,62.98,14700.0,55.708,55.7346,55.708,55.7257,14700.0
2009-12-31 10:50:00,62.99,62.99,62.87,62.87,8800.0,55.7346,55.7346,55.6284,55.6284,8800.0
2009-12-31 11:00:00,62.87,62.87,62.71,62.73,20500.0,55.6284,55.6284,55.4868,55.5045,20500.0
2009-12-31 11:10:00,62.73,62.77,62.71,62.73,12700.0,55.5045,55.5399,55.4868,55.5045,12700.0
2009-12-31 11:20:00,62.73,62.84,62.73,62.82,11100.0,55.5045,55.6019,55.5045,55.5842,11100.0
2009-12-31 11:30:00,62.81,62.96,62.8,62.96,17200.0,55.5753,55.708,55.5665,55.708,17200.0
2009-12-31 11:40:00,62.95,63.01,62.95,63.01,16400.0,55.6992,55.7523,55.6992,55.7523,16400.0
2009-12-31 11:50:00,63.02,63.07,62.97,62.99,18000.0,55.7611,55.8054,55.7169,55.7346,18000.0
2009-12-31 12:00:00,62.97,62.98,62.92,62.97,14600.0,55.7169,55.7257,55.6727,55.7169,14600.0
2009-12-31 12:10:00,62.97,62.97,62.92,62.93,6300.0,55.7169,55.7169,55.6727,55.6815,6300.0
2009-12-31 12:20:00,62.94,62.96,62.91,62.93,10600.0,55.6903,55.708,55.6638,55.6815,10600.0
2009-12-31 12:30:00,62.94,62.94,62.89,62.9,8800.0,55.6903,55.6903,55.6461,55.655,8800.0
2009-12-31 12:40:00,62.91,62.91,62.87,62.9,7400.0,55.6638,55.6638,55.6284,55.655,7400.0
2009-12-31 12:50:00,62.9,62.91,62.89,62.9,12100.0,55.655,55.6638,55.6461,55.655,12100.0
2009-12-31 13:00:00,62.9,62.91,62.84,62.84,12200.0,55.655,55.6638,55.6019,55.6019,12200.0
2009-12-31 13:10:00,62.84,62.85,62.75,62.78,12700.0,55.6019,55.6107,55.5222,55.5488,12700.0
2009-12-31 13:20:00,62.81,62.97,62.8,62.97,26800.0,55.5753,55.7169,55.5665,55.7169,26800.0
2009-12-31 13:30:00,62.97,63.05,62.97,63.03,10900.0,55.7169,55.7877,55.7169,55.77,10900.0
2009-12-31 13:40:00,63.03,63.08,62.99,63.08,10000.0,55.77,55.8142,55.7346,55.8142,10000.0
2009-12-31 13:50:00,63.08,63.13,63.08,63.1,9500.0,55.8142,55.8585,55.8142,55.8319,9500.0
2009-12-31 14:00:00,63.1,63.11,63.06,63.06,10100.0,55.8319,55.8408,55.7965,55.7965,10100.0
2009-12-31 14:10:00,63.08,63.08,63.03,63.08,12900.0,55.8142,55.8142,55.77,55.8142,12900.0
2009-12-31 14:20:00,63.07,63.1,63.07,63.08,9600.0,55.8054,55.8319,55.8054,55.8142,9600.0
2009-12-31 14:30:00,63.08,63.08,63.0,63.01,9100.0,55.8142,55.8142,55.7434,55.7523,9100.0
2009-12-31 14:40:00,63.0,63.01,62.96,62.99,10600.0,55.7434,55.7523,55.708,55.7346,10600.0
2009-12-31 14:50:00,62.98,62.99,62.92,62.93,11000.0,55.7257,55.7346,55.6727,55.6815,11000.0
2009-12-31 15:00:00,62.94,62.97,62.9,62.95,17500.0,55.6903,55.7169,55.655,55.6992,17500.0
2009-12-31 15:10:00,62.95,62.98,62.87,62.96,39000.0,55.6992,55.7257,55.6284,55.708,39000.0
2009-12-31 15:20:00,62.95,63.0,62.93,62.98,20200.0,55.6992,55.7434,55.6815,55.7257,20200.0
2009-12-31 15:30:00,62.98,62.98,62.75,62.76,27800.0,55.7257,55.7257,55.5222,55.5311,27800.0
2009-12-31 15:40:00,62.77,62.78,62.5,62.54,51100.0,55.5399,55.5488,55.301,55.3364,51100.0
2009-12-31 15:50:00,62.54,62.69,62.48,62.5,117200.0,55.3364,55.4691,55.2833,55.301,117200.0
2010-01-04 09:30:00,62.99,62.99,62.5,62.8,66800.0,55.7346,55.7346,55.301,55.5665,66800.0
2010-01-04 09:40:00,62.82,63.13,62.8,63.0,55000.0,55.5842,55.8585,55.5665,55.7434,55000.0
2010-01-04 09:50:00,63.02,63.11,62.92,63.11,71600.0,55.7611,55.8408,55.6727,55.8408,71600.0
2010-01-04 10:00:00,63.14,63.15,62.88,62.91,64300.0,55.8673,55.8762,55.6373,55.6638,64300.0
2010-01-04 10:10:00,62.91,62.92,62.8,62.8,32700.0,55.6638,55.6727,55.5665,55.5665,32700.0
2010-01-04 10:20:00,62.79,62.8,62.69,62.78,49100.0,55.5576,55.5665,55.4691,55.5488,49100.0
2010-01-04 10:30:00,62.78,62.91,62.77,62.88,84200.0,55.5488,55.6638,55.5399,55.6373,84200.0
2010-01-04 10:40:00,62.88,63.03,62.88,63.01,25700.0,55.6373,55.77,55.6373,55.7523,25700.0
2010-01-04 10:50:00,63.03,63.08,63.0,63.05,66400.0,55.77,55.8142,55.7434,55.7877,66400.0
2010-01-04 11:00:00,63.05,63.14,63.04,63.13,32000.0,55.7877,55.8673,55.7788,55.8585,32000.0
2010-01-04 11:10:00,63.15,63.17,63.09,63.09,41800.0,55.8762,55.8939,55.8231,55.8231,41800.0
2010-01-04 11:20:00,63.1,63.1,62.95,62.95,68000.0,55.8319,55.8319,55.6992,55.6992,68000.0
2010-01-04 11:30:00,62.95,63.1,62.95,63.1,58800.0,55.6992,55.8319,55.6992,55.8319,58800.0
2010-01-04 11:40:00,63.1,63.24,63.08,63.18,33200.0,55.8319,55.9558,55.8142,55.9027,33200.0
2010-01-04 11:50:00,63.18,63.21,63.01,63.02,24800.0,55.9027,55.9292,55.7523,55.7611,24800.0
2010-01-04 12:00:00,63.03,63.07,62.97,63.05,32300.0,55.77,55.8054,55.7169,55.7877,32300.0
2010-01-04 12:10:00,63.05,63.06,62.99,63.03,24900.0,55.7877,55.7965,55.7346,55.77,24900.0
2010-01-04 12:20:00,63.03,63.07,63.02,63.03,23700.0,55.77,55.8054,55.7611,55.77,23700.0
2010-01-04 12:30:00,63.03,63.07,63.03,63.05,17400.0,55.77,55.8054,55.77,55.7877,17400.0
2010-01-04 12:40:00,63.05,63.11,63.01,63.01,65900.0,55.7877,55.8408,55.7523,55.7523,65900.0
2010-01-04 12:50:00,63.01,63.01,62.99,63.01,17800.0,55.7523,55.7523,55.7346,55.7523,17800.0
2010-01-04 13:00:00,63.01,63.09,63.01,63.08,30800.0,55.7523,55.8231,55.7523,55.8142,30800.0
2010-01-04 13:10:00,63.08,63.11,63.03,63.03,41700.0,55.8142,55.8408,55.77,55.77,41700.0
2010-01-04 13:20:00,63.03,63.06,63.0,63.06,45800.0,55.77,55.7965,55.7434,55.7965,45800.0
2010-01-04 13:30:00,63.05,63.08,63.04,63.07,17300.0,55.7877,55.8142,55.7788,55.8054,17300.0
2010-01-04 13:40:00,63.07,63.12,63.06,63.12,12900.0,55.8054,55.8496,55.7965,55.8496,12900.0
2010-01-04 13:50:00,63.11,63.12,63.02,63.06,31000.0,55.8408,55.8496,55.7611,55.7965,31000.0
2010-01-04 14:00:00,63.06,63.06,63.03,63.04,17200.0,55.7965,55.7965,55.77,55.7788,17200.0
2010-01-04 14:10:00,63.03,63.04,63.01,63.04,27400.0,55.77,55.7788,55.7523,55.7788,27400.0
2010-01-04 14:20:00,63.04,63.13,63.04,63.12,20000.0,55.7788,55.8585,55.7788,55.8496,20000.0
2010-01-04 14:30:00,63.11,63.15,63.08,63.1,25800.0,55.8408,55.8762,55.8142,55.8319,25800.0
2010-01-04 14:40:00,63.1,63.2,63.08,63.19,22100.0,55.8319,55.9204,55.8142,55.9116,22100.0
2010-01-04 14:50:00,63.2,63.22,63.14,63.14,32500.0,55.9204,55.9381,55.8673,55.8673,32500.0
2010-01-04 15:00:00,63.15,63.27,63.15,63.26,59900.0,55.8762,55.9823,55.8762,55.9735,59900.0
2010-01-04 15:10:00,63.24,63.34,63.17,63.31,80600.0,55.9558,56.0443,55.8939,56.0177,80600.0
2010-01-04 15:20:00,63.28,63.29,63.15,63.18,66400.0,55.9912,56.0,55.8762,55.9027,66400.0
2010-01-04 15:30:00,63.18,63.29,63.17,63.26,102900.0,55.9027,56.0,55.8939,55.9735,102900.0
2010-01-04 15:40:00,63.26,63.48,63.25,63.44,159800.0,55.9735,56.1681,55.9646,56.1328,159800.0
2010-01-04 15:50:00,63.42,63.43,63.31,63.37,135900.0,56.1151,56.1239,56.0177,56.0708,135900.0
2010-01-05 09:30:00,63.31,63.49,63.29,63.3,39200.0,56.0177,56.177,56.0,56.0089,39200.0
2010-01-05 09:40:00,63.3,63.37,63.24,63.31,63900.0,56.0089,56.0708,55.9558,56.0177,63900.0
2010-01-05 09:50:00,63.31,63.45,63.31,63.37,29600.0,56.0177,56.1416,56.0177,56.0708,29600.0
2010-01-05 10:00:00,63.36,63.52,63.31,63.43,36100.0,56.062,56.2035,56.0177,56.1239,36100.0
2010-01-05 10:10:00,63.43,63.64,63.43,63.49,24600.0,56.1239,56.3097,56.1239,56.177,24600.0
2010-01-05 10:20:00,63.48,63.55,63.4,63.4,84600.0,56.1681,56.2301,56.0974,56.0974,84600.0
2010-01-05 10:30:00,63.42,63.47,63.4,63.44,19400.0,56.1151,56.1593,56.0974,56.1328,19400.0
2010-01-05 10:40:00,63.46,63.46,63.27,63.3,58200.0,56.1505,56.1505,55.9823,56.0089,58200.0
2010-01-05 10:50:00,63.3,63.36,63.28,63.33,47800.0,56.0089,56.062,55.9912,56.0354,47800.0
2010-01-05 11:00:00,63.33,63.46,63.3,63.4,94100.0,56.0354,56.1505,56.0089,56.0974,94100.0
2010-01-05 11:10:00,63.4,63.42,63.4,63.41,48000.0,56.0974,56.1151,56.0974,56.1062,48000.0
2010-01-05 11:20:00,63.41,63.42,63.38,63.38,32100.0,56.1062,56.1151,56.0797,56.0797,32100.0
2010-01-05 11:30:00,63.38,63.49,63.38,63.45,54700.0,56.0797,56.177,56.0797,56.1416,54700.0
2010-01-05 11:40:00,63.44,63.58,63.44,63.56,89700.0,56.1328,56.2566,56.1328,56.2389,89700.0
2010-01-05 11:50:00,63.56,63.57,63.47,63.51,32200.0,56.2389,56.2478,56.1593,56.1947,32200.0
2010-01-05 12:00:00,63.51,63.52,63.47,63.51,90600.0,56.1947,56.2035,56.1593,56.1947,90600.0
2010-01-05 12:10:00,63.5,63.52,63.49,63.49,24100.0,56.1858,56.2035,56.177,56.177,24100.0
2010-01-05 12:20:00,63.49,63.5,63.4,63.47,43700.0,56.177,56.1858,56.0974,56.1593,43700.0
2010-01-05 12:30:00,63.47,63.47,63.44,63.45,17200.0,56.1593,56.1593,56.1328,56.1416,17200.0
2010-01-05 12:40:00,63.44,63.45,63.43,63.44,18100.0,56.1328,56.1416,56.1239,56.1328,18100.0
2010-01-05 12:50:00,63.43,63.44,63.4,63.42,72700.0,56.1239,56.1328,56.0974,56.1151,72700.0
2010-01-05 13:00:00,63.41,63.41,63.32,63.32,24500.0,56.1062,56.1062,56.0266,56.0266,24500.0
2010-01-05 13:10:00,63.32,63.35,63.29,63.34,54800.0,56.0266,56.0531,56.0,56.0443,54800.0
2010-01-05 13:20:00,63.34,63.41,63.34,63.37,21600.0,56.0443,56.1062,56.0443,56.0708,21600.0
2010-01-05 13:30:00,63.37,63.41,63.34,63.4,43400.0,56.0708,56.1062,56.0443,56.0974,43400.0
2010-01-05 13:40:00,63.41,63.46,63.4,63.46,19700.0,56.1062,56.1505,56.0974,56.1505,19700.0
2010-01-05 13:50:00,63.45,63.46,63.42,63.43,38700.0,56.1416,56.1505,56.1151,56.1239,38700.0
2010-01-05 14:00:00,63.43,63.52,63.43,63.51,37100.0,56.1239,56.2035,56.1239,56.1947,37100.0
2010-01-05 14:10:00,63.51,63.55,63.5,63.5,27200.0,56.1947,56.2301,56.1858,56.1858,27200.0
2010-01-05 14:20:00,63.5,63.62,63.5,63.57,32200.0,56.1858,56.292,56.1858,56.2478,32200.0
2010-01-05 14:30:00,63.56,63.58,63.55,63.57,28100.0,56.2389,56.2566,56.2301,56.2478,28100.0
2010-01-05 14:40:00,63.57,63.58,63.55,63.55,36200.0,56.2478,56.2566,56.2301,56.2301,36200.0
2010-01-05 14:50:00,63.55,63.57,63.53,63.56,35300.0,56.2301,56.2478,56.2124,56.2389,35300.0
2010-01-05 15:00:00,63.55,63.57,63.36,63.44,167400.0,56.2301,56.2478,56.062,56.1328,167400.0
2010-01-05 15:10:00,63.45,63.49,63.44,63.44,34700.0,56.1416,56.177,56.1328,56.1328,34700.0
2010-01-05 15:20:00,63.44,63.5,63.4,63.5,66500.0,56.1328,56.1858,56.0974,56.1858,66500.0
2010-01-05 15:30:00,63.5,63.5,63.48,63.49,49300.0,56.1858,56.1858,56.1681,56.177,49300.0
2010-01-05 15:40:00,63.49,63.6,63.48,63.53,98100.0,56.177,56.2743,56.1681,56.2124,98100.0
2010-01-05 15:50:00,63.53,63.61,63.5,63.53,191300.0,56.2124,56.2832,56.1858,56.2124,191300.0
2010-01-06 09:30:00,62.75,62.75,61.81,62.32,247400.0,55.5222,55.5222,54.6905,55.1418,247400.0
2010-01-06 09:40:00,62.32,62.45,62.27,62.27,134400.0,55.1418,55.2568,55.0975,55.0975,134400.0
2010-01-06 09:50:00,62.28,62.3,62.01,62.09,79400.0,55.1064,55.1241,54.8675,54.9383,79400.0
2010-01-06 10:00:00,62.1,62.11,61.92,61.94,95200.0,54.9471,54.956,54.7878,54.8055,95200.0
2010-01-06 10:10:00,61.95,62.06,61.85,62.04,100600.0,54.8144,54.9117,54.7259,54.894,100600.0
2010-01-06 10:20:00,62.04,62.07,61.99,62.06,67000.0,54.894,54.9206,54.8498,54.9117,67000.0
2010-01-06 10:30:00,62.04,62.32,62.04,62.32,119700.0,54.894,55.1418,54.894,55.1418,119700.0
2010-01-06 10:40:00,62.32,62.37,62.18,62.25,130100.0,55.1418,55.186,55.0179,55.0798,130100.0
2010-01-06 10:50:00,62.25,62.26,62.06,62.12,79400.0,55.0798,55.0887,54.9117,54.9648,79400.0
2010-01-06 11:00:00,62.11,62.16,62.05,62.05,111800.0,54.956,55.0002,54.9029,54.9029,111800.0
2010-01-06 11:10:00,62.05,62.2,62.0,62.15,97600.0,54.9029,55.0356,54.8586,54.9913,97600.0
2010-01-06 11:20:00,62.15,62.18,62.09,62.16,61500.0,54.9913,55.0179,54.9383,55.0002,61500.0
2010-01-06 11:30:00,62.17,62.17,62.0,62.0,63400.0,55.009,55.009,54.8586,54.8586,63400.0
2010-01-06 11:40:00,62.01,62.01,61.91,61.92,63800.0,54.8675,54.8675,54.779,54.7878,63800.0
2010-01-06 11:50:00,61.92,61.96,61.86,61.89,51500.0,54.7878,54.8232,54.7347,54.7613,51500.0
2010-01-06 12:00:00,61.88,61.89,61.67,61.75,69700.0,54.7524,54.7613,54.5666,54.6374,69700.0
2010-01-06 12:10:00,61.74,61.75,61.55,61.57,70600.0,54.6286,54.6374,54.4605,54.4781,70600.0
2010-01-06 12:20:00,61.56,61.65,61.52,61.53,84300.0,54.4693,54.5489,54.4339,54.4428,84300.0
2010-01-06 12:30:00,61.52,61.58,61.42,61.42,67000.0,54.4339,54.487,54.3454,54.3454,67000.0
2010-01-06 12:40:00,61.42,61.45,61.29,61.3,63800.0,54.3454,54.372,54.2304,54.2392,63800.0
2010-01-06 12:50:00,61.3,61.37,61.26,61.36,54400.0,54.2392,54.3012,54.2039,54.2923,54400.0
2010-01-06 13:00:00,61.37,61.49,61.35,61.48,66600.0,54.3012,54.4074,54.2835,54.3985,66600.0
2010-01-06 13:10:00,61.49,61.56,61.38,61.38,73900.0,54.4074,54.4693,54.31,54.31,73900.0
2010-01-06 13:20:00,61.38,61.41,61.31,61.36,79800.0,54.31,54.3366,54.2481,54.2923,79800.0
2010-01-06 13:30:00,61.36,61.36,61.28,61.3,57000.0,54.2923,54.2923,54.2216,54.2392,57000.0
2010-01-06 13:40:00,61.31,61.36,61.3,61.32,78600.0,54.2481,54.2923,54.2392,54.2569,78600.0
2010-01-06 13:50:00,61.32,61.33,61.16,61.22,80200.0,54.2569,54.2658,54.1154,54.1685,80200.0
2010-01-06 14:00:00,61.22,61.36,61.18,61.36,82700.0,54.1685,54.2923,54.1331,54.2923,82700.0
2010-01-06 14:10:00,61.36,61.54,61.3,61.3,121100.0,54.2923,54.4516,54.2392,54.2392,121100.0
2010-01-06 14:20:00,61.3,61.32,61.2,61.27,94900.0,54.2392,54.2569,54.1508,54.2127,94900.0
2010-01-06 14:30:00,61.26,61.32,61.2,61.29,106700.0,54.2039,54.2569,54.1508,54.2304,106700.0
2010-01-06 14:40:00,61.29,61.3,61.2,61.21,67700.0,54.2304,54.2392,54.1508,54.1596,67700.0
2010-01-06 14:50:00,61.2,61.25,61.11,61.16,106900.0,54.1508,54.195,54.0711,54.1154,106900.0
2010-01-06 15:00:00,61.17,61.17,61.1,61.12,98800.0,54.1242,54.1242,54.0623,54.08,98800.0
2010-01-06 15:10:00,61.12,61.19,61.1,61.1,79500.0,54.08,54.1419,54.0623,54.0623,79500.0
2010-01-06 15:20:00,61.11,61.13,61.03,61.08,104400.0,54.0711,54.0888,54.0003,54.0446,104400.0
2010-01-06 15:30:00,61.06,61.08,60.92,60.93,165700.0,54.0269,54.0446,53.903,53.9119,165700.0
2010-01-06 15:40:00,60.93,60.93,60.77,60.77,164700.0,53.9119,53.9119,53.7703,53.7703,164700.0
2010-01-06 15:50:00,60.78,61.02,60.77,60.96,325800.0,53.7791,53.9915,53.7703,53.9384,325800.0
2010-01-07 09:30:00,62.13,62.13,61.48,61.87,237800.0,54.9736,54.9736,54.3985,54.7436,237800.0
2010-01-07 09:40:00,61.86,61.9,61.53,61.53,126000.0,54.7347,54.7701,54.4428,54.4428,126000.0
2010-01-07 09:50:00,61.53,61.54,60.79,60.8,275100.0,54.4428,54.4516,53.788,53.7968,275100.0
2010-01-07 10:00:00,60.81,61.08,60.75,61.0,131100.0,53.8057,54.0446,53.7526,53.9738,131100.0
2010-01-07 10:10:00,61.0,61.03,60.69,60.73,86000.0,53.9738,54.0003,53.6995,53.7349,86000.0
2010-01-07 10:20:00,60.73,60.96,60.73,60.93,101700.0,53.7349,53.9384,53.7349,53.9119,101700.0
2010-01-07 10:30:00,60.93,61.01,60.89,61.0,87200.0,53.9119,53.9827,53.8765,53.9738,87200.0
2010-01-07 10:40:00,61.0,61.01,60.89,60.9,92400.0,53.9738,53.9827,53.8765,53.8853,92400.0
2010-01-07 10:50:00,60.89,60.94,60.82,60.91,86100.0,53.8765,53.9207,53.8145,53.8942,86100.0
2010-01-07 11:00:00,60.91,60.97,60.89,60.92,86200.0,53.8942,53.9473,53.8765,53.903,86200.0
2010-01-07 11:10:00,60.91,60.91,60.62,60.62,122300.0,53.8942,53.8942,53.6376,53.6376,122300.0
2010-01-07 11:20:00,60.62,60.64,60.53,60.57,79900.0,53.6376,53.6553,53.5579,53.5933,79900.0
2010-01-07 11:30:00,60.58,60.59,60.4,60.53,88100.0,53.6022,53.611,53.4429,53.5579,88100.0
2010-01-07 11:40:00,60.53,60.6,60.47,60.6,40200.0,53.5579,53.6199,53.5049,53.6199,40200.0
2010-01-07 11:50:00,60.6,60.74,60.6,60.67,45300.0,53.6199,53.7438,53.6199,53.6818,45300.0
2010-01-07 12:00:00,60.66,60.67,60.58,60.65,38000.0,53.673,53.6818,53.6022,53.6641,38000.0
2010-01-07 12:10:00,60.65,60.65,60.58,60.58,34600.0,53.6641,53.6641,53.6022,53.6022,34600.0
2010-01-07 12:20:00,60.57,60.61,60.51,60.6,47500.0,53.5933,53.6287,53.5402,53.6199,47500.0
2010-01-07 12:30:00,60.61,60.62,60.54,60.58,37000.0,53.6287,53.6376,53.5668,53.6022,37000.0
2010-01-07 12:40:00,60.56,60.71,60.56,60.65,46500.0,53.5845,53.7172,53.5845,53.6641,46500.0
2010-01-07 12:50:00,60.64,60.68,60.58,60.59,20300.0,53.6553,53.6907,53.6022,53.611,20300.0
2010-01-07 13:00:00,60.59,60.61,60.55,60.6,45100.0,53.611,53.6287,53.5756,53.6199,45100.0
2010-01-07 13:10:00,60.62,60.65,60.59,60.61,33900.0,53.6376,53.6641,53.611,53.6287,33900.0
2010-01-07 13:20:00,60.62,60.81,60.61,60.73,48200.0,53.6376,53.8057,53.6287,53.7349,48200.0
2010-01-07 13:30:00,60.72,60.76,60.71,60.72,28600.0,53.7261,53.7614,53.7172,53.7261,28600.0
2010-01-07 13:40:00,60.72,60.75,60.67,60.74,50100.0,53.7261,53.7526,53.6818,53.7438,50100.0
2010-01-07 13:50:00,60.75,60.88,60.75,60.8,49600.0,53.7526,53.8676,53.7526,53.7968,49600.0
2010-01-07 14:00:00,60.81,60.85,60.78,60.85,110200.0,53.8057,53.8411,53.7791,53.8411,110200.0
2010-01-07 14:10:00,60.84,60.86,60.8,60.85,130000.0,53.8322,53.8499,53.7968,53.8411,130000.0
2010-01-07 14:20:00,60.85,60.96,60.83,60.96,78700.0,53.8411,53.9384,53.8234,53.9384,78700.0
2010-01-07 14:30:00,60.96,61.03,60.92,60.96,76000.0,53.9384,54.0003,53.903,53.9384,76000.0
2010-01-07 14:40:00,60.96,61.0,60.94,60.96,44700.0,53.9384,53.9738,53.9207,53.9384,44700.0
2010-01-07 14:50:00,60.95,61.05,60.94,60.99,98200.0,53.9296,54.018,53.9207,53.965,98200.0
2010-01-07 15:00:00,61.0,61.04,60.9,61.01,83000.0,53.9738,54.0092,53.8853,53.9827,83000.0
2010-01-07 15:10:00,61.0,61.03,60.91,61.0,63500.0,53.9738,54.0003,53.8942,53.9738,63500.0
2010-01-07 15:20:00,61.01,61.11,60.98,61.09,73000.0,53.9827,54.0711,53.9561,54.0534,73000.0
2010-01-07 15:30:00,61.08,61.15,61.03,61.06,135200.0,54.0446,54.1065,54.0003,54.0269,135200.0
2010-01-07 15:40:00,61.05,61.16,61.02,61.12,148100.0,54.018,54.1154,53.9915,54.08,148100.0
2010-01-07 15:50:00,61.12,61.22,61.05,61.07,267600.0,54.08,54.1685,54.018,54.0357,267600.0
2010-01-08 09:30:00,61.21,61.38,60.55,60.56,103400.0,54.1596,54.31,53.5756,53.5845,103400.0
2010-01-08 09:40:00,60.6,60.81,60.6,60.77,73500.0,53.6199,53.8057,53.6199,53.7703,73500.0
2010-01-08 09:50:00,60.76,60.88,60.73,60.86,65900.0,53.7614,53.8676,53.7349,53.8499,65900.0
2010-01-08 10:00:00,60.85,60.85,60.7,60.71,127100.0,53.8411,53.8411,53.7084,53.7172,127100.0
2010-01-08 10:10:00,60.72,60.77,60.66,60.68,47600.0,53.7261,53.7703,53.673,53.6907,47600.0
2010-01-08 10:20:00,60.68,60.77,60.64,60.74,118500.0,53.6907,53.7703,53.6553,53.7438,118500.0
2010-01-08 10:30:00,60.77,60.91,60.73,60.91,25500.0,53.7703,53.8942,53.7349,53.8942,25500.0
2010-01-08 10:40:00,60.9,61.0,60.88,60.89,28500.0,53.8853,53.9738,53.8676,53.8765,28500.0
2010-01-08 10:50:00,60.9,60.94,60.89,60.94,25500.0,53.8853,53.9207,53.8765,53.9207,25500.0
2010-01-08 11:00:00,60.95,60.99,60.89,60.9,30200.0,53.9296,53.965,53.8765,53.8853,30200.0
2010-01-08 11:10:00,60.9,60.92,60.82,60.91,27400.0,53.8853,53.903,53.8145,53.8942,27400.0
2010-01-08 11:20:00,60.91,60.97,60.84,60.84,21200.0,53.8942,53.9473,53.8322,53.8322,21200.0
2010-01-08 11:30:00,60.84,60.91,60.78,60.8,25000.0,53.8322,53.8942,53.7791,53.7968,25000.0
2010-01-08 11:40:00,60.79,60.79,60.58,60.6,64200.0,53.788,53.788,53.6022,53.6199,64200.0
2010-01-08 11:50:00,60.59,60.64,60.42,60.44,63700.0,53.611,53.6553,53.4606,53.4783,63700.0
2010-01-08 12:00:00,60.44,60.62,60.44,60.55,39400.0,53.4783,53.6376,53.4783,53.5756,39400.0
2010-01-08 12:10:00,60.55,60.56,60.46,60.49,36400.0,53.5756,53.5845,53.496,53.5225,36400.0
2010-01-08 12:20:00,60.49,60.6,60.48,60.58,21700.0,53.5225,53.6199,53.5137,53.6022,21700.0
2010-01-08 12:30:00,60.57,60.66,60.52,60.63,57500.0,53.5933,53.673,53.5491,53.6464,57500.0
2010-01-08 12:40:00,60.63,60.65,60.54,60.55,24000.0,53.6464,53.6641,53.5668,53.5756,24000.0
2010-01-08 12:50:00,60.54,60.68,60.5,60.64,41700.0,53.5668,53.6907,53.5314,53.6553,41700.0
2010-01-08 13:00:00,60.65,60.74,60.62,60.71,22900.0,53.6641,53.7438,53.6376,53.7172,22900.0
2010-01-08 13:10:00,60.71,60.79,60.69,60.72,15600.0,53.7172,53.788,53.6995,53.7261,15600.0
2010-01-08 13:20:00,60.71,60.74,60.64,60.64,28400.0,53.7172,53.7438,53.6553,53.6553,28400.0
2010-01-08 13:30:00,60.64,60.76,60.61,60.73,17700.0,53.6553,53.7614,53.6287,53.7349,17700.0
2010-01-08 13:40:00,60.72,60.72,60.53,60.55,26300.0,53.7261,53.7261,53.5579,53.5756,26300.0
2010-01-08 13:50:00,60.56,60.58,60.53,60.53,35700.0,53.5845,53.6022,53.5579,53.5579,35700.0
2010-01-08 14:00:00,60.53,60.54,60.41,60.41,63900.0,53.5579,53.5668,53.4518,53.4518,63900.0
2010-01-08 14:10:00,60.44,60.52,60.41,60.46,39100.0,53.4783,53.5491,53.4518,53.496,39100.0
2010-01-08 14:20:00,60.45,60.47,60.4,60.44,37400.0,53.4872,53.5049,53.4429,53.4783,37400.0
2010-01-08 14:30:00,60.43,60.44,60.29,60.29,49400.0,53.4695,53.4783,53.3456,53.3456,49400.0
2010-01-08 14:40:00,60.29,60.48,60.25,60.45,60600.0,53.3456,53.5137,53.3102,53.4872,60600.0
2010-01-08 14:50:00,60.45,60.63,60.45,60.62,72600.0,53.4872,53.6464,53.4872,53.6376,72600.0
2010-01-08 15:00:00,60.62,60.7,60.59,60.68,80900.0,53.6376,53.7084,53.611,53.6907,80900.0
2010-01-08 15:10:00,60.68,60.82,60.67,60.81,46700.0,53.6907,53.8145,53.6818,53.8057,46700.0
2010-01-08 15:20:00,60.81,60.94,60.79,60.92,66100.0,53.8057,53.9207,53.788,53.903,66100.0
2010-01-08 15:30:00,60.92,61.06,60.91,61.0,111200.0,53.903,54.0269,53.8942,53.9738,111200.0
2010-01-08 15:40:00,61.0,61.16,60.94,60.94,139200.0,53.9738,54.1154,53.9207,53.9207,139200.0
2010-01-08 15:50:00,60.94,61.03,60.64,60.79,378600.0,53.9207,54.0003,53.6553,53.788,378600.0
2010-01-11 09:30:00,60.73,61.03,60.73,60.9,69200.0,53.7349,54.0003,53.7349,53.8853,69200.0
2010-01-11 09:40:00,60.9,60.9,60.76,60.89,29000.0,53.8853,53.8853,53.7614,53.8765,29000.0
2010-01-11 09:50:00,60.89,61.13,60.88,61.13,42300.0,53.8765,54.0888,53.8676,54.0888,42300.0
2010-01-11 10:00:00,61.15,61.23,61.13,61.2,46800.0,54.1065,54.1773,54.0888,54.1508,46800.0
2010-01-11 10:10:00,61.2,61.35,61.12,61.33,77600.0,54.1508,54.2835,54.08,54.2658,77600.0
2010-01-11 10:20:00,61.34,61.39,61.22,61.29,63800.0,54.2746,54.3189,54.1685,54.2304,63800.0
2010-01-11 10:30:00,61.29,61.35,61.22,61.35,35300.0,54.2304,54.2835,54.1685,54.2835,35300.0
2010-01-11 10:40:00,61.35,61.35,61.24,61.33,19400.0,54.2835,54.2835,54.1862,54.2658,19400.0
2010-01-11 10:50:00,61.33,61.4,61.32,61.33,31400.0,54.2658,54.3277,54.2569,54.2658,31400.0
2010-01-11 11:00:00,61.34,61.36,61.19,61.25,26700.0,54.2746,54.2923,54.1419,54.195,26700.0
2010-01-11 11:10:00,61.25,61.38,61.25,61.36,17300.0,54.195,54.31,54.195,54.2923,17300.0
2010-01-11 11:20:00,61.37,61.39,61.25,61.25,22800.0,54.3012,54.3189,54.195,54.195,22800.0
2010-01-11 11:30:00,61.26,61.42,61.24,61.39,44900.0,54.2039,54.3454,54.1862,54.3189,44900.0
2010-01-11 11:40:00,61.39,61.4,61.36,61.39,13100.0,54.3189,54.3277,54.2923,54.3189,13100.0
2010-01-11 11:50:00,61.39,61.5,61.39,61.49,15700.0,54.3189,54.4162,54.3189,54.4074,15700.0
2010-01-11 12:00:00,61.49,61.5,61.41,61.43,33100.0,54.4074,54.4162,54.3366,54.3543,33100.0
2010-01-11 12:10:00,61.44,61.45,61.41,61.41,12400.0,54.3631,54.372,54.3366,54.3366,12400.0
2010-01-11 12:20:00,61.41,61.49,61.41,61.47,17800.0,54.3366,54.4074,54.3366,54.3897,17800.0
2010-01-11 12:30:00,61.49,61.49,61.41,61.43,11900.0,54.4074,54.4074,54.3366,54.3543,11900.0
2010-01-11 12:40:00,61.43,61.43,61.3,61.3,25100.0,54.3543,54.3543,54.2392,54.2392,25100.0
2010-01-11 12:50:00,61.3,61.44,61.29,61.39,20100.0,54.2392,54.3631,54.2304,54.3189,20100.0
2010-01-11 13:00:00,61.39,61.4,61.32,61.33,9100.0,54.3189,54.3277,54.2569,54.2658,9100.0
2010-01-11 13:10:00,61.31,61.32,61.3,61.3,10400.0,54.2481,54.2569,54.2392,54.2392,10400.0
2010-01-11 13:20:00,61.3,61.42,61.28,61.41,29800.0,54.2392,54.3454,54.2216,54.3366,29800.0
2010-01-11 13:30:00,61.41,61.43,61.35,61.42,15800.0,54.3366,54.3543,54.2835,54.3454,15800.0
2010-01-11 13:40:00,61.42,61.42,61.32,61.34,14900.0,54.3454,54.3454,54.2569,54.2746,14900.0
2010-01-11 13:50:00,61.37,61.43,61.37,61.38,13500.0,54.3012,54.3543,54.3012,54.31,13500.0
2010-01-11 14:00:00,61.38,61.38,61.32,61.35,14200.0,54.31,54.31,54.2569,54.2835,14200.0
2010-01-11 14:10:00,61.37,61.41,61.33,61.33,21800.0,54.3012,54.3366,54.2658,54.2658,21800.0
2010-01-11 14:20:00,61.34,61.42,61.34,61.38,17400.0,54.2746,54.3454,54.2746,54.31,17400.0
2010-01-11 14:30:00,61.37,61.44,61.33,61.44,26000.0,54.3012,54.3631,54.2658,54.3631,26000.0
2010-01-11 14:40:00,61.44,61.44,61.34,61.37,18200.0,54.3631,54.3631,54.2746,54.3012,18200.0
2010-01-11 14:50:00,61.38,61.45,61.36,61.37,46600.0,54.31,54.372,54.2923,54.3012,46600.0
2010-01-11 15:00:00,61.37,61.47,61.35,61.44,39100.0,54.3012,54.3897,54.2835,54.3631,39100.0
2010-01-11 15:10:00,61.44,61.45,61.43,61.45,21700.0,54.3631,54.372,54.3543,54.372,21700.0
2010-01-11 15:20:00,61.45,61.53,61.44,61.52,30800.0,54.372,54.4428,54.3631,54.4339,30800.0
2010-01-11 15:30:00,61.52,61.58,61.51,61.58,40700.0,54.4339,54.487,54.4251,54.487,40700.0
2010-01-11 15:40:00,61.57,61.59,61.55,61.56,55600.0,54.4781,54.4958,54.4605,54.4693,55600.0
2010-01-11 15:50:00,61.56,61.56,61.46,61.49,90900.0,54.4693,54.4693,54.3808,54.4074,90900.0
2010-01-12 09:30:00,61.42,61.7,61.36,61.4,88400.0,54.3454,54.5932,54.2923,54.3277,88400.0
2010-01-12 09:40:00,61.4,61.44,60.95,61.35,152600.0,54.3277,54.3631,53.9296,54.2835,152600.0
2010-01-12 09:50:00,61.36,61.51,61.35,61.38,43600.0,54.2923,54.4251,54.2835,54.31,43600.0
2010-01-12 10:00:00,61.38,61.42,61.08,61.12,77700.0,54.31,54.3454,54.0446,54.08,77700.0
2010-01-12 10:10:00,61.1,61.31,61.07,61.24,95100.0,54.0623,54.2481,54.0357,54.1862,95100.0
2010-01-12 10:20:00,61.23,61.45,61.23,61.39,60500.0,54.1773,54.372,54.1773,54.3189,60500.0
2010-01-12 10:30:00,61.39,61.4,61.18,61.18,72700.0,54.3189,54.3277,54.1331,54.1331,72700.0
2010-01-12 10:40:00,61.18,61.48,61.18,61.42,60200.0,54.1331,54.3985,54.1331,54.3454,60200.0
2010-01-12 10:50:00,61.42,61.62,61.41,61.56,219800.0,54.3454,54.5224,54.3366,54.4693,219800.0
2010-01-12 11:00:00,61.56,61.76,61.55,61.75,100000.0,54.4693,54.6463,54.4605,54.6374,100000.0
2010-01-12 11:10:00,61.75,61.88,61.74,61.84,74200.0,54.6374,54.7524,54.6286,54.717,74200.0
2010-01-12 11:20:00,61.83,61.88,61.81,61.87,88700.0,54.7082,54.7524,54.6905,54.7436,88700.0
2010-01-12 11:30:00,61.87,61.88,61.83,61.86,73400.0,54.7436,54.7524,54.7082,54.7347,73400.0
2010-01-12 11:40:00,61.85,62.16,61.83,62.13,128300.0,54.7259,55.0002,54.7082,54.9736,128300.0
2010-01-12 11:50:00,62.13,62.45,62.06,62.19,184000.0,54.9736,55.2568,54.9117,55.0267,184000.0
2010-01-12 12:00:00,62.18,62.23,62.12,62.18,89800.0,55.0179,55.0621,54.9648,55.0179,89800.0
2010-01-12 12:10:00,62.17,62.26,62.16,62.21,63000.0,55.009,55.0887,55.0002,55.0444,63000.0
2010-01-12 12:20:00,62.21,62.23,62.08,62.13,105100.0,55.0444,55.0621,54.9294,54.9736,105100.0
2010-01-12 12:30:00,62.13,62.19,61.84,61.85,48800.0,54.9736,55.0267,54.717,54.7259,48800.0
2010-01-12 12:40:00,61.84,61.88,61.8,61.86,47100.0,54.717,54.7524,54.6817,54.7347,47100.0
2010-01-12 12:50:00,61.87,61.88,61.59,61.66,124100.0,54.7436,54.7524,54.4958,54.5578,124100.0
2010-01-12 13:00:00,61.66,61.74,61.57,61.57,50400.0,54.5578,54.6286,54.4781,54.4781,50400.0
2010-01-12 13:10:00,61.58,61.61,61.56,61.61,33000.0,54.487,54.5135,54.4693,54.5135,33000.0
2010-01-12 13:20:00,61.62,61.84,61.61,61.83,30200.0,54.5224,54.717,54.5135,54.7082,30200.0
2010-01-12 13:30:00,61.84,61.9,61.74,61.77,46300.0,54.717,54.7701,54.6286,54.6551,46300.0
2010-01-12 13:40:00,61.78,61.8,61.72,61.76,39300.0,54.664,54.6817,54.6109,54.6463,39300.0
2010-01-12 13:50:00,61.75,61.85,61.74,61.82,38000.0,54.6374,54.7259,54.6286,54.6994,38000.0
2010-01-12 14:00:00,61.82,61.85,61.8,61.82,34100.0,54.6994,54.7259,54.6817,54.6994,34100.0
2010-01-12 14:10:00,61.82,61.98,61.81,61.96,63500.0,54.6994,54.8409,54.6905,54.8232,63500.0
2010-01-12 14:20:00,61.98,62.13,61.98,62.1,53300.0,54.8409,54.9736,54.8409,54.9471,53300.0
2010-01-12 14:30:00,62.1,62.21,62.1,62.17,49600.0,54.9471,55.0444,54.9471,55.009,49600.0
2010-01-12 14:40:00,62.17,62.22,62.14,62.17,57000.0,55.009,55.0533,54.9825,55.009,57000.0
2010-01-12 14:50:00,62.18,62.27,62.18,62.22,47200.0,55.0179,55.0975,55.0179,55.0533,47200.0
2010-01-12 15:00:00,62.22,62.25,62.16,62.24,90900.0,55.0533,55.0798,55.0002,55.071,90900.0
2010-01-12 15:10:00,62.23,62.25,62.02,62.04,84500.0,55.0621,55.0798,54.8763,54.894,84500.0
2010-01-12 15:20:00,62.02,62.05,61.97,61.99,125400.0,54.8763,54.9029,54.8321,54.8498,125400.0
2010-01-12 15:30:00,62.0,62.04,61.99,62.02,95100.0,54.8586,54.894,54.8498,54.8763,95100.0
2010-01-12 15:40:00,62.02,62.21,62.02,62.2,131300.0,54.8763,55.0444,54.8763,55.0356,131300.0
2010-01-12 15:50:00,62.2,62.33,62.13,62.31,278100.0,55.0356,55.1506,54.9736,55.1329,278100.0
2010-01-13 09:30:00,62.33,62.89,62.2,62.69,62400.0,55.1506,55.6461,55.0356,55.4691,62400.0
2010-01-13 09:40:00,62.67,62.79,62.51,62.56,28000.0,55.4514,55.5576,55.3099,55.3541,28000.0
2010-01-13 09:50:00,62.53,62.64,62.33,62.41,34800.0,55.3276,55.4249,55.1506,55.2214,34800.0
2010-01-13 10:00:00,62.41,62.42,62.26,62.3,30200.0,55.2214,55.2302,55.0887,55.1241,30200.0
2010-01-13 10:10:00,62.3,62.37,62.21,62.26,25200.0,55.1241,55.186,55.0444,55.0887,25200.0
2010-01-13 10:20:00,62.25,62.27,62.22,62.24,17700.0,55.0798,55.0975,55.0533,55.071,17700.0
2010-01-13 10:30:00,62.24,62.32,62.21,62.26,16400.0,55.071,55.1418,55.0444,55.0887,16400.0
2010-01-13 10:40:00,62.24,62.28,62.22,62.25,15700.0,55.071,55.1064,55.0533,55.0798,15700.0
2010-01-13 10:50:00,62.26,62.3,62.16,62.23,26500.0,55.0887,55.1241,55.0002,55.0621,26500.0
2010-01-13 11:00:00,62.24,62.3,62.17,62.18,18200.0,55.071,55.1241,55.009,55.0179,18200.0
2010-01-13 11:10:00,62.17,62.18,61.97,61.97,39900.0,55.009,55.0179,54.8321,54.8321,39900.0
2010-01-13 11:20:00,61.98,62.16,61.93,61.98,60000.0,54.8409,55.0002,54.7967,54.8409,60000.0
2010-01-13 11:30:00,62.02,62.06,61.92,61.99,43300.0,54.8763,54.9117,54.7878,54.8498,43300.0
2010-01-13 11:40:00,62.0,62.08,62.0,62.05,25100.0,54.8586,54.9294,54.8586,54.9029,25100.0
2010-01-13 11:50:00,62.05,62.1,62.0,62.07,20200.0,54.9029,54.9471,54.8586,54.9206,20200.0
2010-01-13 12:00:00,62.07,62.11,61.98,62.0,60500.0,54.9206,54.956,54.8409,54.8586,60500.0
2010-01-13 12:10:00,61.99,62.09,61.99,62.04,23900.0,54.8498,54.9383,54.8498,54.894,23900.0
2010-01-13 12:20:00,62.06,62.1,62.0,62.02,51500.0,54.9117,54.9471,54.8586,54.8763,51500.0
2010-01-13 12:30:00,62.02,62.03,61.96,61.97,42500.0,54.8763,54.8852,54.8232,54.8321,42500.0
2010-01-13 12:40:00,61.97,62.02,61.97,62.0,24900.0,54.8321,54.8763,54.8321,54.8586,24900.0
2010-01-13 12:50:00,62.0,62.02,61.94,61.99,44800.0,54.8586,54.8763,54.8055,54.8498,44800.0
2010-01-13 13:00:00,62.0,62.03,61.96,61.98,20700.0,54.8586,54.8852,54.8232,54.8409,20700.0
2010-01-13 13:10:00,61.98,62.03,61.97,61.99,27100.0,54.8409,54.8852,54.8321,54.8498,27100.0
2010-01-13 13:20:00,62.0,62.03,61.99,62.02,40100.0,54.8586,54.8852,54.8498,54.8763,40100.0
2010-01-13 13:30:00,62.01,62.03,62.0,62.01,27700.0,54.8675,54.8852,54.8586,54.8675,27700.0
2010-01-13 13:40:00,62.01,62.25,61.99,62.25,105300.0,54.8675,55.0798,54.8498,55.0798,105300.0
2010-01-13 13:50:00,62.24,62.35,62.16,62.35,32600.0,55.071,55.1683,55.0002,55.1683,32600.0
2010-01-13 14:00:00,62.35,62.49,62.35,62.48,50700.0,55.1683,55.2922,55.1683,55.2833,50700.0
2010-01-13 14:10:00,62.48,62.63,62.47,62.62,70000.0,55.2833,55.4161,55.2745,55.4072,70000.0
2010-01-13 14:20:00,62.63,62.67,62.61,62.62,28500.0,55.4161,55.4514,55.3984,55.4072,28500.0
2010-01-13 14:30:00,62.61,62.68,62.47,62.49,59500.0,55.3984,55.4603,55.2745,55.2922,59500.0
2010-01-13 14:40:00,62.5,62.55,62.47,62.52,28200.0,55.301,55.3453,55.2745,55.3187,28200.0
2010-01-13 14:50:00,62.52,62.54,62.46,62.53,24800.0,55.3187,55.3364,55.2656,55.3276,24800.0
2010-01-13 15:00:00,62.52,62.6,62.5,62.51,53900.0,55.3187,55.3895,55.301,55.3099,53900.0
2010-01-13 15:10:00,62.51,62.58,62.5,62.56,44900.0,55.3099,55.3718,55.301,55.3541,44900.0
2010-01-13 15:20:00,62.55,62.62,62.51,62.52,71300.0,55.3453,55.4072,55.3099,55.3187,71300.0
2010-01-13 15:30:00,62.52,62.71,62.51,62.7,46400.0,55.3187,55.4868,55.3099,55.478,46400.0
2010-01-13 15:40:00,62.7,62.72,62.49,62.53,104800.0,55.478,55.4957,55.2922,55.3276,104800.0
2010-01-13 15:50:00,62.53,62.54,62.46,62.53,135500.0,55.3276,55.3364,55.2656,55.3276,135500.0
2010-01-14 09:30:00,62.58,62.63,62.1,62.34,50500.0,55.3718,55.4161,54.9471,55.1595,50500.0
2010-01-14 09:40:00,62.35,62.52,62.31,62.39,38400.0,55.1683,55.3187,55.1329,55.2037,38400.0
2010-01-14 09:50:00,62.37,62.43,62.27,62.29,26000.0,55.186,55.2391,55.0975,55.1152,26000.0
2010-01-14 10:00:00,62.28,62.41,62.27,62.35,28300.0,55.1064,55.2214,55.0975,55.1683,28300.0
2010-01-14 10:10:00,62.38,62.44,62.35,62.37,81100.0,55.1949,55.2479,55.1683,55.186,81100.0
2010-01-14 10:20:00,62.36,62.36,62.32,62.34,23500.0,55.1772,55.1772,55.1418,55.1595,23500.0
2010-01-14 10:30:00,62.35,62.47,62.26,62.3,68500.0,55.1683,55.2745,55.0887,55.1241,68500.0
2010-01-14 10:40:00,62.3,62.3,62.12,62.18,18300.0,55.1241,55.1241,54.9648,55.0179,18300.0
2010-01-14 10:50:00,62.2,62.27,62.14,62.18,15000.0,55.0356,55.0975,54.9825,55.0179,15000.0
2010-01-14 11:00:00,62.18,62.22,62.08,62.13,28800.0,55.0179,55.0533,54.9294,54.9736,28800.0
2010-01-14 11:10:00,62.13,62.16,62.05,62.1,53900.0,54.9736,55.0002,54.9029,54.9471,53900.0
2010-01-14 11:20:00,62.11,62.12,62.05,62.1,18200.0,54.956,54.9648,54.9029,54.9471,18200.0
2010-01-14 11:30:00,62.11,62.17,62.07,62.08,98800.0,54.956,55.009,54.9206,54.9294,98800.0
2010-01-14 11:40:00,62.09,62.09,62.05,62.07,55800.0,54.9383,54.9383,54.9029,54.9206,55800.0
2010-01-14 11:50:00,62.07,62.1,62.05,62.07,28900.0,54.9206,54.9471,54.9029,54.9206,28900.0
2010-01-14 12:00:00,62.08,62.15,62.07,62.15,15700.0,54.9294,54.9913,54.9206,54.9913,15700.0
2010-01-14 12:10:00,62.15,62.17,62.13,62.14,9000.0,54.9913,55.009,54.9736,54.9825,9000.0
2010-01-14 12:20:00,62.14,62.14,62.05,62.05,19400.0,54.9825,54.9825,54.9029,54.9029,19400.0
2010-01-14 12:30:00,62.06,62.17,62.06,62.11,24500.0,54.9117,55.009,54.9117,54.956,24500.0
2010-01-14 12:40:00,62.11,62.11,62.02,62.02,13400.0,54.956,54.956,54.8763,54.8763,13400.0
2010-01-14 12:50:00,62.02,62.05,62.01,62.04,12600.0,54.8763,54.9029,54.8675,54.894,12600.0
2010-01-14 13:00:00,62.04,62.12,62.04,62.12,17600.0,54.894,54.9648,54.894,54.9648,17600.0
2010-01-14 13:10:00,62.12,62.16,62.11,62.15,17600.0,54.9648,55.0002,54.956,54.9913,17600.0
2010-01-14 13:20:00,62.15,62.15,62.0,62.01,27700.0,54.9913,54.9913,54.8586,54.8675,27700.0
2010-01-14 13:30:00,62.01,62.08,62.01,62.06,10700.0,54.8675,54.9294,54.8675,54.9117,10700.0
2010-01-14 13:40:00,62.08,62.17,62.08,62.1,22800.0,54.9294,55.009,54.9294,54.9471,22800.0
2010-01-14 13:50:00,62.1,62.1,62.03,62.05,10200.0,54.9471,54.9471,54.8852,54.9029,10200.0
2010-01-14 14:00:00,62.04,62.11,62.02,62.09,19100.0,54.894,54.956,54.8763,54.9383,19100.0
2010-01-14 14:10:00,62.09,62.09,62.02,62.03,19200.0,54.9383,54.9383,54.8763,54.8852,19200.0
2010-01-14 14:20:00,62.03,62.04,61.96,61.99,29200.0,54.8852,54.894,54.8232,54.8498,29200.0
2010-01-14 14:30:00,61.98,62.06,61.95,62.06,19200.0,54.8409,54.9117,54.8144,54.9117,19200.0
2010-01-14 14:40:00,62.05,62.08,62.03,62.06,66800.0,54.9029,54.9294,54.8852,54.9117,66800.0
2010-01-14 14:50:00,62.06,62.12,62.04,62.12,74600.0,54.9117,54.9648,54.894,54.9648,74600.0
2010-01-14 15:00:00,62.11,62.15,62.07,62.1,60900.0,54.956,54.9913,54.9206,54.9471,60900.0
2010-01-14 15:10:00,62.1,62.12,62.06,62.1,75200.0,54.9471,54.9648,54.9117,54.9471,75200.0
2010-01-14 15:20:00,62.1,62.16,62.09,62.16,75000.0,54.9471,55.0002,54.9383,55.0002,75000.0
2010-01-14 15:30:00,62.15,62.16,62.05,62.11,57800.0,54.9913,55.0002,54.9029,54.956,57800.0
2010-01-14 15:40:00,62.12,62.12,62.06,62.08,105800.0,54.9648,54.9648,54.9117,54.9294,105800.0
2010-01-14 15:50:00,62.07,62.08,61.93,62.0,224100.0,54.9206,54.9294,54.7967,54.8586,224100.0
2010-01-15 09:30:00,61.89,62.1,61.68,62.04,281900.0,54.7613,54.9471,54.5755,54.894,281900.0
2010-01-15 09:40:00,62.11,62.18,62.03,62.06,87900.0,54.956,55.0179,54.8852,54.9117,87900.0
2010-01-15 09:50:00,62.07,62.07,61.88,61.91,96400.0,54.9206,54.9206,54.7524,54.779,96400.0
2010-01-15 10:00:00,61.9,62.02,61.83,61.86,46400.0,54.7701,54.8763,54.7082,54.7347,46400.0
2010-01-15 10:10:00,61.84,61.84,61.71,61.76,42200.0,54.717,54.717,54.602,54.6463,42200.0
2010-01-15 10:20:00,61.76,61.86,61.63,61.63,52700.0,54.6463,54.7347,54.5312,54.5312,52700.0
2010-01-15 10:30:00,61.63,61.7,61.54,61.61,53000.0,54.5312,54.5932,54.4516,54.5135,53000.0
2010-01-15 10:40:00,61.62,61.74,61.47,61.74,43000.0,54.5224,54.6286,54.3897,54.6286,43000.0
2010-01-15 10:50:00,61.74,61.78,61.51,61.65,49100.0,54.6286,54.664,54.4251,54.5489,49100.0
2010-01-15 11:00:00,61.66,61.71,61.59,61.64,37000.0,54.5578,54.602,54.4958,54.5401,37000.0
2010-01-15 11:10:00,61.63,61.68,61.56,61.67,25700.0,54.5312,54.5755,54.4693,54.5666,25700.0
2010-01-15 11:20:00,61.67,61.86,61.64,61.76,41700.0,54.5666,54.7347,54.5401,54.6463,41700.0
2010-01-15 11:30:00,61.77,61.88,61.69,61.72,57800.0,54.6551,54.7524,54.5843,54.6109,57800.0
2010-01-15 11:40:00,61.69,61.83,61.69,61.83,13200.0,54.5843,54.7082,54.5843,54.7082,13200.0
2010-01-15 11:50:00,61.83,61.92,61.82,61.92,22200.0,54.7082,54.7878,54.6994,54.7878,22200.0
2010-01-15 12:00:00,61.92,61.99,61.84,61.86,36400.0,54.7878,54.8498,54.717,54.7347,36400.0
2010-01-15 12:10:00,61.85,61.94,61.85,61.88,22800.0,54.7259,54.8055,54.7259,54.7524,22800.0
2010-01-15 12:20:00,61.88,61.93,61.85,61.85,20000.0,54.7524,54.7967,54.7259,54.7259,20000.0
2010-01-15 12:30:00,61.85,61.9,61.83,61.9,30200.0,54.7259,54.7701,54.7082,54.7701,30200.0
2010-01-15 12:40:00,61.9,61.92,61.82,61.9,18100.0,54.7701,54.7878,54.6994,54.7701,18100.0
2010-01-15 12:50:00,61.92,61.92,61.77,61.77,35500.0,54.7878,54.7878,54.6551,54.6551,35500.0
2010-01-15 13:00:00,61.76,61.82,61.74,61.79,54500.0,54.6463,54.6994,54.6286,54.6728,54500.0
2010-01-15 13:10:00,61.77,61.92,61.76,61.77,63400.0,54.6551,54.7878,54.6463,54.6551,63400.0
2010-01-15 13:20:00,61.76,61.89,61.75,61.85,25900.0,54.6463,54.7613,54.6374,54.7259,25900.0
2010-01-15 13:30:00,61.85,61.94,61.85,61.94,31600.0,54.7259,54.8055,54.7259,54.8055,31600.0
2010-01-15 13:40:00,61.94,61.95,61.87,61.92,58000.0,54.8055,54.8144,54.7436,54.7878,58000.0
2010-01-15 13:50:00,61.93,62.0,61.93,61.99,27600.0,54.7967,54.8586,54.7967,54.8498,27600.0
2010-01-15 14:00:00,61.99,62.02,61.98,62.02,41000.0,54.8498,54.8763,54.8409,54.8763,41000.0
2010-01-15 14:10:00,62.02,62.04,61.99,61.99,51100.0,54.8763,54.894,54.8498,54.8498,51100.0
2010-01-15 14:20:00,61.99,62.09,61.98,62.0,68300.0,54.8498,54.9383,54.8409,54.8586,68300.0
2010-01-15 14:30:00,62.0,62.04,61.98,62.0,87700.0,54.8586,54.894,54.8409,54.8586,87700.0
2010-01-15 14:40:00,61.99,62.0,61.97,61.98,34600.0,54.8498,54.8586,54.8321,54.8409,34600.0
2010-01-15 14:50:00,61.97,62.03,61.94,61.97,47800.0,54.8321,54.8852,54.8055,54.8321,47800.0
2010-01-15 15:00:00,61.97,62.01,61.97,62.0,61100.0,54.8321,54.8675,54.8321,54.8586,61100.0
2010-01-15 15:10:00,61.99,62.02,61.97,62.01,62200.0,54.8498,54.8763,54.8321,54.8675,62200.0
2010-01-15 15:20:00,61.99,62.05,61.98,61.99,91100.0,54.8498,54.9029,54.8409,54.8498,91100.0
2010-01-15 15:30:00,61.99,62.01,61.97,61.99,85800.0,54.8498,54.8675,54.8321,54.8498,85800.0
2010-01-15 15:40:00,61.99,61.99,61.85,61.85,173300.0,54.8498,54.8498,54.7259,54.7259,173300.0
2010-01-15 15:50:00,61.85,61.97,61.83,61.93,206600.0,54.7259,54.8321,54.7082,54.7967,206600.0
2010-01-19 09:30:00,62.24,62.96,61.79,62.74,116700.0,55.071,55.708,54.6728,55.5134,116700.0
2010-01-19 09:40:00,62.76,62.92,62.51,62.85,69700.0,55.5311,55.6727,55.3099,55.6107,69700.0
2010-01-19 09:50:00,62.84,62.88,62.67,62.76,46500.0,55.6019,55.6373,55.4514,55.5311,46500.0
2010-01-19 10:00:00,62.76,62.95,62.67,62.78,45200.0,55.5311,55.6992,55.4514,55.5488,45200.0
2010-01-19 10:10:00,62.78,62.94,62.77,62.92,179500.0,55.5488,55.6903,55.5399,55.6727,179500.0
2010-01-19 10:20:00,62.93,63.0,62.87,62.9,125900.0,55.6815,55.7434,55.6284,55.655,125900.0
2010-01-19 10:30:00,62.9,62.92,62.85,62.85,29200.0,55.655,55.6727,55.6107,55.6107,29200.0
2010-01-19 10:40:00,62.87,62.98,62.84,62.96,36900.0,55.6284,55.7257,55.6019,55.708,36900.0
2010-01-19 10:50:00,62.97,62.98,62.93,62.97,14600.0,55.7169,55.7257,55.6815,55.7169,14600.0
2010-01-19 11:00:00,62.98,63.0,62.91,62.99,43600.0,55.7257,55.7434,55.6638,55.7346,43600.0
2010-01-19 11:10:00,62.99,63.27,62.97,63.22,57100.0,55.7346,55.9823,55.7169,55.9381,57100.0
2010-01-19 11:20:00,63.22,63.47,63.22,63.36,65200.0,55.9381,56.1593,55.9381,56.062,65200.0
2010-01-19 11:30:00,63.37,63.44,63.26,63.33,41800.0,56.0708,56.1328,55.9735,56.0354,41800.0
2010-01-19 11:40:00,63.33,63.37,63.28,63.34,39700.0,56.0354,56.0708,55.9912,56.0443,39700.0
2010-01-19 11:50:00,63.34,63.34,63.25,63.3,21200.0,56.0443,56.0443,55.9646,56.0089,21200.0
2010-01-19 12:00:00,63.3,63.34,63.25,63.26,31500.0,56.0089,56.0443,55.9646,55.9735,31500.0
2010-01-19 12:10:00,63.25,63.38,63.23,63.38,61100.0,55.9646,56.0797,55.9469,56.0797,61100.0
2010-01-19 12:20:00,63.39,63.4,63.35,63.37,41500.0,56.0885,56.0974,56.0531,56.0708,41500.0
2010-01-19 12:30:00,63.37,63.38,63.26,63.28,42300.0,56.0708,56.0797,55.9735,55.9912,42300.0
2010-01-19 12:40:00,63.28,63.34,63.26,63.28,22700.0,55.9912,56.0443,55.9735,55.9912,22700.0
2010-01-19 12:50:00,63.28,63.29,63.13,63.15,43500.0,55.9912,56.0,55.8585,55.8762,43500.0
2010-01-19 13:00:00,63.14,63.15,62.93,62.93,44100.0,55.8673,55.8762,55.6815,55.6815,44100.0
2010-01-19 13:10:00,62.95,62.99,62.91,62.98,21800.0,55.6992,55.7346,55.6638,55.7257,21800.0
2010-01-19 13:20:00,62.97,63.12,62.97,63.12,25700.0,55.7169,55.8496,55.7169,55.8496,25700.0
2010-01-19 13:30:00,63.11,63.28,63.09,63.26,151500.0,55.8408,55.9912,55.8231,55.9735,151500.0
2010-01-19 13:40:00,63.26,63.31,63.22,63.28,63400.0,55.9735,56.0177,55.9381,55.9912,63400.0
2010-01-19 13:50:00,63.28,63.33,63.24,63.33,25400.0,55.9912,56.0354,55.9558,56.0354,25400.0
2010-01-19 14:00:00,63.33,63.33,63.29,63.31,20400.0,56.0354,56.0354,56.0,56.0177,20400.0
2010-01-19 14:10:00,63.31,63.41,63.3,63.37,27000.0,56.0177,56.1062,56.0089,56.0708,27000.0
2010-01-19 14:20:00,63.37,63.41,63.35,63.4,27800.0,56.0708,56.1062,56.0531,56.0974,27800.0
2010-01-19 14:30:00,63.39,63.4,63.33,63.39,32900.0,56.0885,56.0974,56.0354,56.0885,32900.0
2010-01-19 14:40:00,63.4,63.42,63.33,63.35,40400.0,56.0974,56.1151,56.0354,56.0531,40400.0
2010-01-19 14:50:00,63.34,63.36,63.19,63.19,34300.0,56.0443,56.062,55.9116,55.9116,34300.0
2010-01-19 15:00:00,63.19,63.22,63.18,63.22,135800.0,55.9116,55.9381,55.9027,55.9381,135800.0
2010-01-19 15:10:00,63.22,63.22,63.18,63.18,40200.0,55.9381,55.9381,55.9027,55.9027,40200.0
2010-01-19 15:20:00,63.19,63.31,63.15,63.31,54200.0,55.9116,56.0177,55.8762,56.0177,54200.0
2010-01-19 15:30:00,63.3,63.32,63.14,63.15,82600.0,56.0089,56.0266,55.8673,55.8762,82600.0
2010-01-19 15:40:00,63.15,63.24,63.09,63.14,351000.0,55.8762,55.9558,55.8231,55.8673,351000.0
2010-01-19 15:50:00,63.15,63.24,63.13,63.19,216000.0,55.8762,55.9558,55.8585,55.9116,216000.0
2010-01-20 09:30:00,63.16,63.47,62.76,63.42,65400.0,55.885,56.1593,55.5311,56.1151,65400.0
2010-01-20 09:40:00,63.37,63.37,62.72,62.74,43700.0,56.0708,56.0708,55.4957,55.5134,43700.0
2010-01-20 09:50:00,62.73,62.73,62.54,62.62,37700.0,55.5045,55.5045,55.3364,55.4072,37700.0
2010-01-20 10:00:00,62.61,62.62,62.19,62.29,43300.0,55.3984,55.4072,55.0267,55.1152,43300.0
2010-01-20 10:10:00,62.31,62.39,62.08,62.22,39400.0,55.1329,55.2037,54.9294,55.0533,39400.0
2010-01-20 10:20:00,62.22,62.26,62.06,62.19,40600.0,55.0533,55.0887,54.9117,55.0267,40600.0
2010-01-20 10:30:00,62.17,62.37,62.17,62.33,28700.0,55.009,55.186,55.009,55.1506,28700.0
2010-01-20 10:40:00,62.35,62.36,62.23,62.31,33200.0,55.1683,55.1772,55.0621,55.1329,33200.0
2010-01-20 10:50:00,62.31,62.4,62.26,62.36,23300.0,55.1329,55.2125,55.0887,55.1772,23300.0
2010-01-20 11:00:00,62.36,62.38,62.17,62.24,30400.0,55.1772,55.1949,55.009,55.071,30400.0
2010-01-20 11:10:00,62.25,62.42,62.25,62.37,31200.0,55.0798,55.2302,55.0798,55.186,31200.0
2010-01-20 11:20:00,62.36,62.5,62.32,62.5,28000.0,55.1772,55.301,55.1418,55.301,28000.0
2010-01-20 11:30:00,62.49,62.55,62.45,62.45,30500.0,55.2922,55.3453,55.2568,55.2568,30500.0
2010-01-20 11:40:00,62.44,62.48,62.4,62.46,22700.0,55.2479,55.2833,55.2125,55.2656,22700.0
2010-01-20 11:50:00,62.46,62.46,62.4,62.4,22200.0,55.2656,55.2656,55.2125,55.2125,22200.0
2010-01-20 12:00:00,62.41,62.48,62.36,62.48,29700.0,55.2214,55.2833,55.1772,55.2833,29700.0
2010-01-20 12:10:00,62.48,62.49,62.37,62.47,22500.0,55.2833,55.2922,55.186,55.2745,22500.0
2010-01-20 12:20:00,62.47,62.49,62.41,62.43,20900.0,55.2745,55.2922,55.2214,55.2391,20900.0
2010-01-20 12:30:00,62.43,62.48,62.35,62.37,20100.0,55.2391,55.2833,55.1683,55.186,20100.0
2010-01-20 12:40:00,62.35,62.35,62.22,62.34,21900.0,55.1683,55.1683,55.0533,55.1595,21900.0
2010-01-20 12:50:00,62.34,62.39,62.31,62.39,19800.0,55.1595,55.2037,55.1329,55.2037,19800.0
2010-01-20 13:00:00,62.39,62.39,62.28,62.29,16200.0,55.2037,55.2037,55.1064,55.1152,16200.0
2010-01-20 13:10:00,62.28,62.28,62.18,62.23,18500.0,55.1064,55.1064,55.0179,55.0621,18500.0
2010-01-20 13:20:00,62.23,62.24,62.17,62.22,23300.0,55.0621,55.071,55.009,55.0533,23300.0
2010-01-20 13:30:00,62.21,62.27,62.19,62.22,24800.0,55.0444,55.0975,55.0267,55.0533,24800.0
2010-01-20 13:40:00,62.21,62.38,62.21,62.38,37100.0,55.0444,55.1949,55.0444,55.1949,37100.0
2010-01-20 13:50:00,62.38,62.43,62.36,62.37,20900.0,55.1949,55.2391,55.1772,55.186,20900.0
2010-01-20 14:00:00,62.36,62.4,62.35,62.4,14400.0,55.1772,55.2125,55.1683,55.2125,14400.0
2010-01-20 14:10:00,62.4,62.43,62.32,62.32,33100.0,55.2125,55.2391,55.1418,55.1418,33100.0
2010-01-20 14:20:00,62.33,62.36,62.27,62.27,15500.0,55.1506,55.1772,55.0975,55.0975,15500.0
2010-01-20 14:30:00,62.27,62.4,62.26,62.37,20300.0,55.0975,55.2125,55.0887,55.186,20300.0
2010-01-20 14:40:00,62.37,62.44,62.37,62.39,21000.0,55.186,55.2479,55.186,55.2037,21000.0
2010-01-20 14:50:00,62.38,62.48,62.37,62.45,23900.0,55.1949,55.2833,55.186,55.2568,23900.0
2010-01-20 15:00:00,62.46,62.46,62.34,62.36,28700.0,55.2656,55.2656,55.1595,55.1772,28700.0
2010-01-20 15:10:00,62.36,62.4,62.34,62.34,22700.0,55.1772,55.2125,55.1595,55.1595,22700.0
2010-01-20 15:20:00,62.34,62.39,62.31,62.34,58400.0,55.1595,55.2037,55.1329,55.1595,58400.0
2010-01-20 15:30:00,62.35,62.36,62.26,62.33,53100.0,55.1683,55.1772,55.0887,55.1506,53100.0
2010-01-20 15:40:00,62.33,62.37,62.32,62.35,62700.0,55.1506,55.186,55.1418,55.1683,62700.0
2010-01-20 15:50:00,62.35,62.42,62.33,62.39,91700.0,55.1683,55.2302,55.1506,55.2037,91700.0
2010-01-21 09:30:00,62.41,62.73,62.39,62.58,73400.0,55.2214,55.5045,55.2037,55.3718,73400.0
2010-01-21 09:40:00,62.63,62.67,62.19,62.28,48400.0,55.4161,55.4514,55.0267,55.1064,48400.0
2010-01-21 09:50:00,62.29,62.37,62.16,62.29,40200.0,55.1152,55.186,55.0002,55.1152,40200.0
2010-01-21 10:00:00,62.31,62.5,62.24,62.47,27500.0,55.1329,55.301,55.071,55.2745,27500.0
2010-01-21 10:10:00,62.45,62.46,62.16,62.21,50200.0,55.2568,55.2656,55.0002,55.0444,50200.0
2010-01-21 10:20:00,62.2,62.26,61.68,61.78,123700.0,55.0356,55.0887,54.5755,54.664,123700.0
2010-01-21 10:30:00,61.77,62.0,61.68,61.76,198100.0,54.6551,54.8586,54.5755,54.6463,198100.0
2010-01-21 10:40:00,61.77,61.94,61.77,61.88,43300.0,54.6551,54.8055,54.6551,54.7524,43300.0
2010-01-21 10:50:00,61.87,61.98,61.82,61.82,30500.0,54.7436,54.8409,54.6994,54.6994,30500.0
2010-01-21 11:00:00,61.82,61.82,61.44,61.46,40900.0,54.6994,54.6994,54.3631,54.3808,40900.0
2010-01-21 11:10:00,61.46,61.52,61.35,61.5,29000.0,54.3808,54.4339,54.2835,54.4162,29000.0
2010-01-21 11:20:00,61.48,61.48,61.33,61.35,21600.0,54.3985,54.3985,54.2658,54.2835,21600.0
2010-01-21 11:30:00,61.35,61.6,61.3,61.5,31200.0,54.2835,54.5047,54.2392,54.4162,31200.0
2010-01-21 11:40:00,61.5,61.56,61.28,61.33,27400.0,54.4162,54.4693,54.2216,54.2658,27400.0
2010-01-21 11:50:00,61.33,61.64,61.27,61.33,50200.0,54.2658,54.5401,54.2127,54.2658,50200.0
2010-01-21 12:00:00,61.34,61.46,61.3,61.4,20500.0,54.2746,54.3808,54.2392,54.3277,20500.0
2010-01-21 12:10:00,61.4,61.44,61.28,61.34,38500.0,54.3277,54.3631,54.2216,54.2746,38500.0
2010-01-21 12:20:00,61.34,61.42,61.28,61.29,42500.0,54.2746,54.3454,54.2216,54.2304,42500.0
2010-01-21 12:30:00,61.32,61.34,61.23,61.23,16800.0,54.2569,54.2746,54.1773,54.1773,16800.0
2010-01-21 12:40:00,61.22,61.27,61.16,61.2,25400.0,54.1685,54.2127,54.1154,54.1508,25400.0
2010-01-21 12:50:00,61.2,61.32,61.19,61.32,29300.0,54.1508,54.2569,54.1419,54.2569,29300.0
2010-01-21 13:00:00,61.33,61.34,61.1,61.1,50600.0,54.2658,54.2746,54.0623,54.0623,50600.0
2010-01-21 13:10:00,61.11,61.27,61.11,61.14,25800.0,54.0711,54.2127,54.0711,54.0977,25800.0
2010-01-21 13:20:00,61.15,61.19,61.05,61.08,30500.0,54.1065,54.1419,54.018,54.0446,30500.0
2010-01-21 13:30:00,61.07,61.15,61.04,61.04,61600.0,54.0357,54.1065,54.0092,54.0092,61600.0
2010-01-21 13:40:00,61.04,61.08,60.94,60.94,35100.0,54.0092,54.0446,53.9207,53.9207,35100.0
2010-01-21 13:50:00,60.95,61.08,60.94,61.07,19500.0,53.9296,54.0446,53.9207,54.0357,19500.0
2010-01-21 14:00:00,61.09,61.09,60.93,60.99,36300.0,54.0534,54.0534,53.9119,53.965,36300.0
2010-01-21 14:10:00,60.99,61.04,60.95,60.96,24500.0,53.965,54.0092,53.9296,53.9384,24500.0
2010-01-21 14:20:00,60.97,61.14,60.96,61.08,38300.0,53.9473,54.0977,53.9384,54.0446,38300.0
2010-01-21 14:30:00,61.08,61.26,61.07,61.17,39300.0,54.0446,54.2039,54.0357,54.1242,39300.0
2010-01-21 14:40:00,61.18,61.19,61.13,61.17,17600.0,54.1331,54.1419,54.0888,54.1242,17600.0
2010-01-21 14:50:00,61.19,61.27,61.19,61.23,17800.0,54.1419,54.2127,54.1419,54.1773,17800.0
2010-01-21 15:00:00,61.23,61.28,61.07,61.13,35800.0,54.1773,54.2216,54.0357,54.0888,35800.0
2010-01-21 15:10:00,61.13,61.2,61.06,61.19,39500.0,54.0888,54.1508,54.0269,54.1419,39500.0
2010-01-21 15:20:00,61.19,61.38,61.16,61.37,69100.0,54.1419,54.31,54.1154,54.3012,69100.0
2010-01-21 15:30:00,61.37,61.37,61.2,61.29,68500.0,54.3012,54.3012,54.1508,54.2304,68500.0
2010-01-21 15:40:00,61.29,61.45,61.29,61.38,80100.0,54.2304,54.372,54.2304,54.31,80100.0
2010-01-21 15:50:00,61.38,61.42,61.25,61.28,171400.0,54.31,54.3454,54.195,54.2216,171400.0
2010-01-22 09:30:00,61.02,61.44,60.88,61.2,73700.0,53.9915,54.3631,53.8676,54.1508,73700.0
2010-01-22 09:40:00,61.18,61.26,60.96,61.1,25500.0,54.1331,54.2039,53.9384,54.0623,25500.0
2010-01-22 09:50:00,61.07,61.27,60.99,61.2,92000.0,54.0357,54.2127,53.965,54.1508,92000.0
2010-01-22 10:00:00,61.21,61.21,61.08,61.08,16500.0,54.1596,54.1596,54.0446,54.0446,16500.0
2010-01-22 10:10:00,61.11,61.26,61.1,61.13,12900.0,54.0711,54.2039,54.0623,54.0888,12900.0
2010-01-22 10:20:00,61.09,61.27,61.07,61.27,28500.0,54.0534,54.2127,54.0357,54.2127,28500.0
2010-01-22 10:30:00,61.27,61.37,61.26,61.35,27200.0,54.2127,54.3012,54.2039,54.2835,27200.0
2010-01-22 10:40:00,61.35,61.45,61.21,61.21,70300.0,54.2835,54.372,54.1596,54.1596,70300.0
2010-01-22 10:50:00,61.2,61.37,61.2,61.35,18500.0,54.1508,54.3012,54.1508,54.2835,18500.0
2010-01-22 11:00:00,61.35,61.36,61.21,61.23,33800.0,54.2835,54.2923,54.1596,54.1773,33800.0
2010-01-22 11:10:00,61.24,61.25,61.09,61.2,25400.0,54.1862,54.195,54.0534,54.1508,25400.0
2010-01-22 11:20:00,61.2,61.24,61.13,61.22,16500.0,54.1508,54.1862,54.0888,54.1685,16500.0
2010-01-22 11:30:00,61.25,61.26,61.03,61.05,24600.0,54.195,54.2039,54.0003,54.018,24600.0
2010-01-22 11:40:00,61.05,61.23,61.01,61.17,26100.0,54.018,54.1773,53.9827,54.1242,26100.0
2010-01-22 11:50:00,61.17,61.23,61.09,61.22,24600.0,54.1242,54.1773,54.0534,54.1685,24600.0
2010-01-22 12:00:00,61.25,61.33,61.22,61.28,15600.0,54.195,54.2658,54.1685,54.2216,15600.0
2010-01-22 12:10:00,61.29,61.36,61.24,61.36,74900.0,54.2304,54.2923,54.1862,54.2923,74900.0
2010-01-22 12:20:00,61.35,61.36,61.27,61.33,25500.0,54.2835,54.2923,54.2127,54.2658,25500.0
2010-01-22 12:30:00,61.35,61.37,61.3,61.32,11800.0,54.2835,54.3012,54.2392,54.2569,11800.0
2010-01-22 12:40:00,61.32,61.33,61.26,61.28,9900.0,54.2569,54.2658,54.2039,54.2216,9900.0
2010-01-22 12:50:00,61.28,61.49,61.22,61.32,48500.0,54.2216,54.4074,54.1685,54.2569,48500.0
2010-01-22 13:00:00,61.32,61.38,61.27,61.32,7100.0,54.2569,54.31,54.2127,54.2569,7100.0
2010-01-22 13:10:00,61.31,61.33,61.26,61.33,11800.0,54.2481,54.2658,54.2039,54.2658,11800.0
2010-01-22 13:20:00,61.34,61.39,61.24,61.31,17300.0,54.2746,54.3189,54.1862,54.2481,17300.0
2010-01-22 13:30:00,61.27,61.32,61.17,61.17,15800.0,54.2127,54.2569,54.1242,54.1242,15800.0
2010-01-22 13:40:00,61.2,61.28,61.17,61.28,18200.0,54.1508,54.2216,54.1242,54.2216,18200.0
2010-01-22 13:50:00,61.26,61.27,61.21,61.27,7400.0,54.2039,54.2127,54.1596,54.2127,7400.0
2010-01-22 14:00:00,61.28,61.39,61.28,61.35,51500.0,54.2216,54.3189,54.2216,54.2835,51500.0
2010-01-22 14:10:00,61.35,61.42,61.32,61.39,20700.0,54.2835,54.3454,54.2569,54.3189,20700.0
2010-01-22 14:20:00,61.39,61.42,61.29,61.32,18700.0,54.3189,54.3454,54.2304,54.2569,18700.0
2010-01-22 14:30:00,61.3,61.42,61.22,61.38,89900.0,54.2392,54.3454,54.1685,54.31,89900.0
2010-01-22 14:40:00,61.38,61.38,61.16,61.25,21300.0,54.31,54.31,54.1154,54.195,21300.0
2010-01-22 14:50:00,61.28,61.28,61.11,61.17,53900.0,54.2216,54.2216,54.0711,54.1242,53900.0
2010-01-22 15:00:00,61.16,61.3,61.11,61.16,46800.0,54.1154,54.2392,54.0711,54.1154,46800.0
2010-01-22 15:10:00,61.17,61.19,60.84,60.85,34000.0,54.1242,54.1419,53.8322,53.8411,34000.0
2010-01-22 15:20:00,60.86,60.98,60.81,60.95,32500.0,53.8499,53.9561,53.8057,53.9296,32500.0
2010-01-22 15:30:00,60.95,61.1,60.84,60.89,78700.0,53.9296,54.0623,53.8322,53.8765,78700.0
2010-01-22 15:40:00,60.89,60.91,60.65,60.7,115500.0,53.8765,53.8942,53.6641,53.7084,115500.0
2010-01-22 15:50:00,60.69,60.8,60.54,60.58,202300.0,53.6995,53.7968,53.5668,53.6022,202300.0
2010-01-25 09:30:00,61.15,61.5,60.39,61.49,286200.0,54.1065,54.4162,53.4341,54.4074,286200.0
2010-01-25 09:40:00,61.41,61.44,60.79,60.79,42300.0,54.3366,54.3631,53.788,53.788,42300.0
2010-01-25 09:50:00,60.79,60.83,60.65,60.8,72600.0,53.788,53.8234,53.6641,53.7968,72600.0
2010-01-25 10:00:00,60.78,60.97,60.77,60.91,70700.0,53.7791,53.9473,53.7703,53.8942,70700.0
2010-01-25 10:10:00,60.91,61.26,60.87,61.26,44300.0,53.8942,54.2039,53.8588,54.2039,44300.0
2010-01-25 10:20:00,61.26,61.43,61.15,61.39,34300.0,54.2039,54.3543,54.1065,54.3189,34300.0
2010-01-25 10:30:00,61.4,61.56,61.39,61.52,47800.0,54.3277,54.4693,54.3189,54.4339,47800.0
2010-01-25 10:40:00,61.48,61.51,61.38,61.42,21600.0,54.3985,54.4251,54.31,54.3454,21600.0
2010-01-25 10:50:00,61.4,61.53,61.33,61.34,30100.0,54.3277,54.4428,54.2658,54.2746,30100.0
2010-01-25 11:00:00,61.34,61.41,61.09,61.3,54700.0,54.2746,54.3366,54.0534,54.2392,54700.0
2010-01-25 11:10:00,61.3,61.33,61.13,61.2,36600.0,54.2392,54.2658,54.0888,54.1508,36600.0
2010-01-25 11:20:00,61.21,61.24,61.1,61.17,26500.0,54.1596,54.1862,54.0623,54.1242,26500.0
2010-01-25 11:30:00,61.14,61.26,61.06,61.21,37700.0,54.0977,54.2039,54.0269,54.1596,37700.0
2010-01-25 11:40:00,61.24,61.3,61.15,61.17,36800.0,54.1862,54.2392,54.1065,54.1242,36800.0
2010-01-25 11:50:00,61.17,61.19,61.14,61.16,21800.0,54.1242,54.1419,54.0977,54.1154,21800.0
2010-01-25 12:00:00,61.15,61.33,61.09,61.21,79000.0,54.1065,54.2658,54.0534,54.1596,79000.0
2010-01-25 12:10:00,61.21,61.35,61.2,61.33,67200.0,54.1596,54.2835,54.1508,54.2658,67200.0
2010-01-25 12:20:00,61.33,61.48,61.33,61.4,10400.0,54.2658,54.3985,54.2658,54.3277,10400.0
2010-01-25 12:30:00,61.4,61.44,61.27,61.31,44800.0,54.3277,54.3631,54.2127,54.2481,44800.0
2010-01-25 12:40:00,61.3,61.32,61.2,61.27,46700.0,54.2392,54.2569,54.1508,54.2127,46700.0
2010-01-25 12:50:00,61.29,61.31,61.24,61.29,25300.0,54.2304,54.2481,54.1862,54.2304,25300.0
2010-01-25 13:00:00,61.29,61.33,61.29,61.32,7600.0,54.2304,54.2658,54.2304,54.2569,7600.0
2010-01-25 13:10:00,61.31,61.38,61.3,61.32,21500.0,54.2481,54.31,54.2392,54.2569,21500.0
2010-01-25 13:20:00,61.33,61.39,61.31,61.36,50000.0,54.2658,54.3189,54.2481,54.2923,50000.0
2010-01-25 13:30:00,61.37,61.4,61.3,61.37,44200.0,54.3012,54.3277,54.2392,54.3012,44200.0
2010-01-25 13:40:00,61.37,61.56,61.37,61.54,79100.0,54.3012,54.4693,54.3012,54.4516,79100.0
2010-01-25 13:50:00,61.55,61.57,61.48,61.5,33600.0,54.4605,54.4781,54.3985,54.4162,33600.0
2010-01-25 14:00:00,61.5,61.51,61.49,61.5,37800.0,54.4162,54.4251,54.4074,54.4162,37800.0
2010-01-25 14:10:00,61.5,61.53,61.49,61.5,42700.0,54.4162,54.4428,54.4074,54.4162,42700.0
2010-01-25 14:20:00,61.5,61.51,61.36,61.37,41100.0,54.4162,54.4251,54.2923,54.3012,41100.0
2010-01-25 14:30:00,61.38,61.51,61.32,61.42,40600.0,54.31,54.4251,54.2569,54.3454,40600.0
2010-01-25 14:40:00,61.42,61.52,61.36,61.4,24500.0,54.3454,54.4339,54.2923,54.3277,24500.0
2010-01-25 14:50:00,61.4,61.48,61.4,61.47,13300.0,54.3277,54.3985,54.3277,54.3897,13300.0
2010-01-25 15:00:00,61.46,61.5,61.38,61.4,16100.0,54.3808,54.4162,54.31,54.3277,16100.0
2010-01-25 15:10:00,61.4,61.43,61.34,61.34,29900.0,54.3277,54.3543,54.2746,54.2746,29900.0
2010-01-25 15:20:00,61.35,61.46,61.33,61.41,29400.0,54.2835,54.3808,54.2658,54.3366,29400.0
2010-01-25 15:30:00,61.41,61.47,61.37,61.37,42700.0,54.3366,54.3897,54.3012,54.3012,42700.0
2010-01-25 15:40:00,61.37,61.43,61.3,61.39,193100.0,54.3012,54.3543,54.2392,54.3189,193100.0
2010-01-25 15:50:00,61.39,61.52,61.3,61.44,215500.0,54.3189,54.4339,54.2392,54.3631,215500.0
2010-01-26 09:30:00,61.52,61.71,61.01,61.11,235600.0,54.4339,54.602,53.9827,54.0711,235600.0
2010-01-26 09:40:00,61.07,61.23,60.91,60.99,103000.0,54.0357,54.1773,53.8942,53.965,103000.0
2010-01-26 09:50:00,61.0,61.23,60.92,61.17,100900.0,53.9738,54.1773,53.903,54.1242,100900.0
2010-01-26 10:00:00,61.2,61.33,61.03,61.24,93800.0,54.1508,54.2658,54.0003,54.1862,93800.0
2010-01-26 10:10:00,61.24,61.33,61.16,61.25,53900.0,54.1862,54.2658,54.1154,54.195,53900.0
2010-01-26 10:20:00,61.27,61.45,61.23,61.34,75000.0,54.2127,54.372,54.1773,54.2746,75000.0
2010-01-26 10:30:00,61.35,61.6,61.33,61.55,62600.0,54.2835,54.5047,54.2658,54.4605,62600.0
2010-01-26 10:40:00,61.55,61.55,61.35,61.35,53900.0,54.4605,54.4605,54.2835,54.2835,53900.0
2010-01-26 10:50:00,61.33,61.43,61.21,61.34,105700.0,54.2658,54.3543,54.1596,54.2746,105700.0
2010-01-26 11:00:00,61.32,61.47,61.15,61.39,65700.0,54.2569,54.3897,54.1065,54.3189,65700.0
2010-01-26 11:10:00,61.39,61.62,61.38,61.62,32300.0,54.3189,54.5224,54.31,54.5224,32300.0
2010-01-26 11:20:00,61.61,61.8,61.57,61.79,34000.0,54.5135,54.6817,54.4781,54.6728,34000.0
2010-01-26 11:30:00,61.79,61.91,61.6,61.74,32200.0,54.6728,54.779,54.5047,54.6286,32200.0
2010-01-26 11:40:00,61.74,61.82,61.62,61.82,33200.0,54.6286,54.6994,54.5224,54.6994,33200.0
2010-01-26 11:50:00,61.81,62.0,61.75,61.99,57600.0,54.6905,54.8586,54.6374,54.8498,57600.0
2010-01-26 12:00:00,61.99,61.99,61.83,61.89,30300.0,54.8498,54.8498,54.7082,54.7613,30300.0
2010-01-26 12:10:00,61.87,61.94,61.76,61.94,33000.0,54.7436,54.8055,54.6463,54.8055,33000.0
2010-01-26 12:20:00,61.92,62.13,61.92,62.05,48400.0,54.7878,54.9736,54.7878,54.9029,48400.0
2010-01-26 12:30:00,62.05,62.19,62.05,62.17,53000.0,54.9029,55.0267,54.9029,55.009,53000.0
2010-01-26 12:40:00,62.17,62.24,62.16,62.2,37500.0,55.009,55.071,55.0002,55.0356,37500.0
2010-01-26 12:50:00,62.2,62.23,62.18,62.2,36400.0,55.0356,55.0621,55.0179,55.0356,36400.0
2010-01-26 13:00:00,62.2,62.31,62.2,62.3,49700.0,55.0356,55.1329,55.0356,55.1241,49700.0
2010-01-26 13:10:00,62.3,62.41,62.24,62.28,68100.0,55.1241,55.2214,55.071,55.1064,68100.0
2010-01-26 13:20:00,62.28,62.28,62.22,62.24,30800.0,55.1064,55.1064,55.0533,55.071,30800.0
2010-01-26 13:30:00,62.25,62.4,62.23,62.35,49500.0,55.0798,55.2125,55.0621,55.1683,49500.0
2010-01-26 13:40:00,62.35,62.38,62.33,62.36,39800.0,55.1683,55.1949,55.1506,55.1772,39800.0
2010-01-26 13:50:00,62.36,62.42,62.34,62.36,26300.0,55.1772,55.2302,55.1595,55.1772,26300.0
2010-01-26 14:00:00,62.37,62.38,62.34,62.38,44000.0,55.186,55.1949,55.1595,55.1949,44000.0
2010-01-26 14:10:00,62.38,62.41,62.34,62.35,58800.0,55.1949,55.2214,55.1595,55.1683,58800.0
2010-01-26 14:20:00,62.35,62.43,62.32,62.39,72600.0,55.1683,55.2391,55.1418,55.2037,72600.0
2010-01-26 14:30:00,62.38,62.41,62.37,62.37,59700.0,55.1949,55.2214,55.186,55.186,59700.0
2010-01-26 14:40:00,62.37,62.48,62.37,62.48,56200.0,55.186,55.2833,55.186,55.2833,56200.0
2010-01-26 14:50:00,62.47,62.47,62.37,62.38,56300.0,55.2745,55.2745,55.186,55.1949,56300.0
2010-01-26 15:00:00,62.38,62.43,62.36,62.38,99200.0,55.1949,55.2391,55.1772,55.1949,99200.0
2010-01-26 15:10:00,62.38,62.5,62.34,62.39,97700.0,55.1949,55.301,55.1595,55.2037,97700.0
2010-01-26 15:20:00,62.41,62.42,62.34,62.35,75400.0,55.2214,55.2302,55.1595,55.1683,75400.0
2010-01-26 15:30:00,62.36,62.39,62.3,62.36,106400.0,55.1772,55.2037,55.1241,55.1772,106400.0
2010-01-26 15:40:00,62.36,62.62,62.33,62.55,249800.0,55.1772,55.4072,55.1506,55.3453,249800.0
2010-01-26 15:50:00,62.55,62.56,62.36,62.38,184100.0,55.3453,55.3541,55.1772,55.1949,184100.0
2010-01-27 09:30:00,60.54,61.5,60.15,61.04,384800.0,53.5668,54.4162,53.2217,54.0092,384800.0
2010-01-27 09:40:00,61.03,61.04,59.77,59.88,456100.0,54.0003,54.0092,52.8855,52.9828,456100.0
2010-01-27 09:50:00,59.93,60.25,59.54,60.0,542600.0,53.0271,53.3102,52.682,53.089,542600.0
2010-01-27 10:00:00,59.96,59.98,59.07,59.13,390500.0,53.0536,53.0713,52.2661,52.3192,390500.0
2010-01-27 10:10:00,59.18,59.18,58.3,58.94,613700.0,52.3634,52.3634,51.5848,52.1511,613700.0
2010-01-27 10:20:00,58.93,59.31,58.86,59.14,156200.0,52.1422,52.4785,52.0803,52.328,156200.0
2010-01-27 10:30:00,59.11,59.73,59.08,59.58,353400.0,52.3015,52.8501,52.275,52.7174,353400.0
2010-01-27 10:40:00,59.58,59.59,59.3,59.46,272900.0,52.7174,52.7262,52.4696,52.6112,272900.0
2010-01-27 10:50:00,59.46,59.52,59.17,59.32,193300.0,52.6112,52.6643,52.3546,52.4873,193300.0
2010-01-27 11:00:00,59.31,59.51,59.25,59.31,136400.0,52.4785,52.6554,52.4254,52.4785,136400.0
2010-01-27 11:10:00,59.3,59.4,59.3,59.4,74500.0,52.4696,52.5581,52.4696,52.5581,74500.0
2010-01-27 11:20:00,59.4,59.57,59.22,59.47,218100.0,52.5581,52.7085,52.3988,52.62,218100.0
2010-01-27 11:30:00,59.46,59.46,59.25,59.34,68800.0,52.6112,52.6112,52.4254,52.505,68800.0
2010-01-27 11:40:00,59.37,59.37,59.24,59.27,66500.0,52.5316,52.5316,52.4165,52.4431,66500.0
2010-01-27 11:50:00,59.28,59.4,59.25,59.4,81200.0,52.4519,52.5581,52.4254,52.5581,81200.0
2010-01-27 12:00:00,59.4,59.53,59.36,59.44,151800.0,52.5581,52.6731,52.5227,52.5935,151800.0
2010-01-27 12:10:00,59.44,59.46,59.36,59.38,113500.0,52.5935,52.6112,52.5227,52.5404,113500.0
2010-01-27 12:20:00,59.38,59.39,59.27,59.38,93300.0,52.5404,52.5492,52.4431,52.5404,93300.0
2010-01-27 12:30:00,59.38,59.53,59.35,59.38,115500.0,52.5404,52.6731,52.5139,52.5404,115500.0
2010-01-27 12:40:00,59.39,59.46,59.38,59.4,54100.0,52.5492,52.6112,52.5404,52.5581,54100.0
2010-01-27 12:50:00,59.39,59.41,59.35,59.36,51800.0,52.5492,52.5669,52.5139,52.5227,51800.0
2010-01-27 13:00:00,59.38,59.47,59.35,59.43,437800.0,52.5404,52.62,52.5139,52.5846,437800.0
2010-01-27 13:10:00,59.44,59.56,59.43,59.45,92300.0,52.5935,52.6997,52.5846,52.6023,92300.0
2010-01-27 13:20:00,59.45,59.46,59.36,59.4,42100.0,52.6023,52.6112,52.5227,52.5581,42100.0
2010-01-27 13:30:00,59.41,59.47,59.4,59.44,56400.0,52.5669,52.62,52.5581,52.5935,56400.0
2010-01-27 13:40:00,59.44,59.57,59.44,59.54,51500.0,52.5935,52.7085,52.5935,52.682,51500.0
2010-01-27 13:50:00,59.54,59.64,59.52,59.59,192800.0,52.682,52.7705,52.6643,52.7262,192800.0
2010-01-27 14:00:00,59.59,59.61,59.5,59.59,82500.0,52.7262,52.7439,52.6466,52.7262,82500.0
2010-01-27 14:10:00,59.58,59.7,59.36,59.53,204800.0,52.7174,52.8235,52.5227,52.6731,204800.0
2010-01-27 14:20:00,59.52,59.58,59.34,59.4,196500.0,52.6643,52.7174,52.505,52.5581,196500.0
2010-01-27 14:30:00,59.38,59.68,59.36,59.52,139300.0,52.5404,52.8058,52.5227,52.6643,139300.0
2010-01-27 14:40:00,59.52,59.65,59.51,59.63,84500.0,52.6643,52.7793,52.6554,52.7616,84500.0
2010-01-27 14:50:00,59.63,59.63,59.35,59.47,98000.0,52.7616,52.7616,52.5139,52.62,98000.0
2010-01-27 15:00:00,59.46,59.57,59.41,59.55,190500.0,52.6112,52.7085,52.5669,52.6908,190500.0
2010-01-27 15:10:00,59.54,59.76,59.5,59.68,126400.0,52.682,52.8766,52.6466,52.8058,126400.0
2010-01-27 15:20:00,59.69,59.77,59.65,59.76,193800.0,52.8147,52.8855,52.7793,52.8766,193800.0
2010-01-27 15:30:00,59.74,60.0,59.74,59.95,238200.0,52.8589,53.089,52.8589,53.0447,238200.0
2010-01-27 15:40:00,59.96,60.02,59.65,59.67,363700.0,53.0536,53.1067,52.7793,52.797,363700.0
2010-01-27 15:50:00,59.68,59.89,59.49,59.52,528600.0,52.8058,52.9917,52.6377,52.6643,528600.0
2010-01-28 09:30:00,59.61,60.25,59.61,59.97,97800.0,52.7439,53.3102,52.7439,53.0624,97800.0
2010-01-28 09:40:00,59.94,60.29,59.92,60.17,184200.0,53.0359,53.3456,53.0182,53.2394,184200.0
2010-01-28 09:50:00,60.17,60.8,60.12,60.79,146800.0,53.2394,53.7968,53.1952,53.788,146800.0
2010-01-28 10:00:00,60.77,60.81,60.41,60.69,121100.0,53.7703,53.8057,53.4518,53.6995,121100.0
2010-01-28 10:10:00,60.71,61.27,60.7,61.17,143700.0,53.7172,54.2127,53.7084,54.1242,143700.0
2010-01-28 10:20:00,61.16,61.24,61.05,61.07,63500.0,54.1154,54.1862,54.018,54.0357,63500.0
2010-01-28 10:30:00,61.06,61.15,60.85,60.97,100400.0,54.0269,54.1065,53.8411,53.9473,100400.0
2010-01-28 10:40:00,60.97,61.08,60.45,60.54,20300.0,53.9473,54.0446,53.4872,53.5668,20300.0
2010-01-28 10:50:00,60.45,61.01,60.4,60.57,82700.0,53.4872,53.9827,53.4429,53.5933,82700.0
2010-01-28 11:00:00,60.58,60.69,60.39,60.39,54900.0,53.6022,53.6995,53.4341,53.4341,54900.0
2010-01-28 11:10:00,60.4,60.65,60.36,60.36,37600.0,53.4429,53.6641,53.4075,53.4075,37600.0
2010-01-28 11:20:00,60.36,60.51,60.32,60.45,46100.0,53.4075,53.5402,53.3721,53.4872,46100.0
2010-01-28 11:30:00,60.45,60.47,60.04,60.15,59000.0,53.4872,53.5049,53.1244,53.2217,59000.0
2010-01-28 11:40:00,60.17,60.41,60.09,60.35,80300.0,53.2394,53.4518,53.1686,53.3987,80300.0
2010-01-28 11:50:00,60.36,60.42,60.29,60.42,86800.0,53.4075,53.4606,53.3456,53.4606,86800.0
2010-01-28 12:00:00,60.42,60.42,60.3,60.35,32500.0,53.4606,53.4606,53.3544,53.3987,32500.0
2010-01-28 12:10:00,60.36,60.43,60.3,60.31,44800.0,53.4075,53.4695,53.3544,53.3633,44800.0
2010-01-28 12:20:00,60.31,60.44,60.28,60.43,33200.0,53.3633,53.4783,53.3367,53.4695,33200.0
2010-01-28 12:30:00,60.42,60.45,60.37,60.39,82900.0,53.4606,53.4872,53.4164,53.4341,82900.0
2010-01-28 12:40:00,60.39,60.47,60.36,60.44,28300.0,53.4341,53.5049,53.4075,53.4783,28300.0
2010-01-28 12:50:00,60.45,60.46,60.32,60.42,32800.0,53.4872,53.496,53.3721,53.4606,32800.0
2010-01-28 13:00:00,60.42,60.45,60.23,60.28,26600.0,53.4606,53.4872,53.2925,53.3367,26600.0
2010-01-28 13:10:00,60.27,60.27,60.13,60.23,24900.0,53.3279,53.3279,53.204,53.2925,24900.0
2010-01-28 13:20:00,60.24,60.29,60.2,60.27,23400.0,53.3013,53.3456,53.266,53.3279,23400.0
2010-01-28 13:30:00,60.27,60.28,60.19,60.19,29000.0,53.3279,53.3367,53.2571,53.2571,29000.0
2010-01-28 13:40:00,60.19,60.47,60.19,60.47,34600.0,53.2571,53.5049,53.2571,53.5049,34600.0
2010-01-28 13:50:00,60.46,60.47,60.32,60.35,55700.0,53.496,53.5049,53.3721,53.3987,55700.0
2010-01-28 14:00:00,60.35,60.41,60.35,60.39,28900.0,53.3987,53.4518,53.3987,53.4341,28900.0
2010-01-28 14:10:00,60.4,60.4,60.22,60.28,66600.0,53.4429,53.4429,53.2836,53.3367,66600.0
2010-01-28 14:20:00,60.27,60.38,60.25,60.31,72600.0,53.3279,53.4252,53.3102,53.3633,72600.0
2010-01-28 14:30:00,60.31,60.33,60.06,60.11,31200.0,53.3633,53.381,53.1421,53.1863,31200.0
2010-01-28 14:40:00,60.12,60.26,60.11,60.22,29700.0,53.1952,53.319,53.1863,53.2836,29700.0
2010-01-28 14:50:00,60.23,60.35,60.19,60.28,50700.0,53.2925,53.3987,53.2571,53.3367,50700.0
2010-01-28 15:00:00,60.28,60.36,60.21,60.35,73100.0,53.3367,53.4075,53.2748,53.3987,73100.0
2010-01-28 15:10:00,60.35,60.36,60.25,60.29,72700.0,53.3987,53.4075,53.3102,53.3456,72700.0
2010-01-28 15:20:00,60.31,60.39,60.25,60.28,45900.0,53.3633,53.4341,53.3102,53.3367,45900.0
2010-01-28 15:30:00,60.26,60.31,60.21,60.3,59500.0,53.319,53.3633,53.2748,53.3544,59500.0
2010-01-28 15:40:00,60.3,60.43,60.24,60.38,175800.0,53.3544,53.4695,53.3013,53.4252,175800.0
2010-01-28 15:50:00,60.37,60.41,60.28,60.29,290500.0,53.4164,53.4518,53.3367,53.3456,290500.0
2010-01-29 09:30:00,60.52,60.52,59.9,59.94,74000.0,53.5491,53.5491,53.0005,53.0359,74000.0
2010-01-29 09:40:00,59.9,60.37,59.89,60.22,86400.0,53.0005,53.4164,52.9917,53.2836,86400.0
2010-01-29 09:50:00,60.23,60.36,60.12,60.22,102800.0,53.2925,53.4075,53.1952,53.2836,102800.0
2010-01-29 10:00:00,60.24,60.39,60.22,60.31,47400.0,53.3013,53.4341,53.2836,53.3633,47400.0
2010-01-29 10:10:00,60.3,60.4,60.28,60.36,50200.0,53.3544,53.4429,53.3367,53.4075,50200.0
2010-01-29 10:20:00,60.36,60.64,60.33,60.54,106600.0,53.4075,53.6553,53.381,53.5668,106600.0
2010-01-29 10:30:00,60.55,60.62,60.54,60.55,19200.0,53.5756,53.6376,53.5668,53.5756,19200.0
2010-01-29 10:40:00,60.54,60.55,60.43,60.45,20600.0,53.5668,53.5756,53.4695,53.4872,20600.0
2010-01-29 10:50:00,60.46,60.47,60.15,60.21,54400.0,53.496,53.5049,53.2217,53.2748,54400.0
2010-01-29 11:00:00,60.22,60.22,60.05,60.06,50900.0,53.2836,53.2836,53.1332,53.1421,50900.0
2010-01-29 11:10:00,60.06,60.11,59.91,59.93,86800.0,53.1421,53.1863,53.0094,53.0271,86800.0
2010-01-29 11:20:00,59.93,59.93,59.71,59.78,98100.0,53.0271,53.0271,52.8324,52.8943,98100.0
2010-01-29 11:30:00,59.79,59.79,59.56,59.68,84700.0,52.9032,52.9032,52.6997,52.8058,84700.0
2010-01-29 11:40:00,59.66,59.75,59.65,59.75,100900.0,52.7881,52.8678,52.7793,52.8678,100900.0
2010-01-29 11:50:00,59.76,59.87,59.55,59.56,36600.0,52.8766,52.974,52.6908,52.6997,36600.0
2010-01-29 12:00:00,59.56,59.61,59.51,59.6,53800.0,52.6997,52.7439,52.6554,52.7351,53800.0
2010-01-29 12:10:00,59.6,59.62,59.49,59.51,41600.0,52.7351,52.7528,52.6377,52.6554,41600.0
2010-01-29 12:20:00,59.5,59.63,59.5,59.55,45400.0,52.6466,52.7616,52.6466,52.6908,45400.0
2010-01-29 12:30:00,59.56,59.57,59.32,59.35,113700.0,52.6997,52.7085,52.4873,52.5139,113700.0
2010-01-29 12:40:00,59.35,59.56,59.35,59.55,39900.0,52.5139,52.6997,52.5139,52.6908,39900.0
2010-01-29 12:50:00,59.57,59.7,59.53,59.64,61800.0,52.7085,52.8235,52.6731,52.7705,61800.0
2010-01-29 13:00:00,59.65,59.66,59.53,59.58,28500.0,52.7793,52.7881,52.6731,52.7174,28500.0
2010-01-29 13:10:00,59.6,59.63,59.55,59.6,20900.0,52.7351,52.7616,52.6908,52.7351,20900.0
2010-01-29 13:20:00,59.61,59.66,59.56,59.56,25000.0,52.7439,52.7881,52.6997,52.6997,25000.0
2010-01-29 13:30:00,59.56,59.57,59.43,59.44,46700.0,52.6997,52.7085,52.5846,52.5935,46700.0
2010-01-29 13:40:00,59.44,59.44,59.22,59.22,47200.0,52.5935,52.5935,52.3988,52.3988,47200.0
2010-01-29 13:50:00,59.22,59.26,59.15,59.19,38700.0,52.3988,52.4342,52.3369,52.3723,38700.0
2010-01-29 14:00:00,59.18,59.26,59.17,59.19,66500.0,52.3634,52.4342,52.3546,52.3723,66500.0
2010-01-29 14:10:00,59.18,59.34,59.15,59.23,37800.0,52.3634,52.505,52.3369,52.4077,37800.0
2010-01-29 14:20:00,59.23,59.25,59.11,59.18,59800.0,52.4077,52.4254,52.3015,52.3634,59800.0
2010-01-29 14:30:00,59.18,59.27,59.09,59.26,63400.0,52.3634,52.4431,52.2838,52.4342,63400.0
2010-01-29 14:40:00,59.27,59.31,59.17,59.17,67800.0,52.4431,52.4785,52.3546,52.3546,67800.0
2010-01-29 14:50:00,59.17,59.23,59.09,59.22,67500.0,52.3546,52.4077,52.2838,52.3988,67500.0
2010-01-29 15:00:00,59.21,59.21,59.07,59.07,67300.0,52.39,52.39,52.2661,52.2661,67300.0
2010-01-29 15:10:00,59.06,59.18,58.97,59.18,118000.0,52.2573,52.3634,52.1776,52.3634,118000.0
2010-01-29 15:20:00,59.18,59.22,58.97,58.99,61600.0,52.3634,52.3988,52.1776,52.1953,61600.0
2010-01-29 15:30:00,58.98,58.99,58.77,58.84,146300.0,52.1865,52.1953,52.0007,52.0626,146300.0
2010-01-29 15:40:00,58.83,58.87,58.71,58.79,178100.0,52.0538,52.0891,51.9476,52.0184,178100.0
2010-01-29 15:50:00,58.79,58.97,58.73,58.85,427400.0,52.0184,52.1776,51.9653,52.0714,427400.0
2010-02-01 09:30:00,58.99,58.99,58.16,58.23,74500.0,52.1953,52.1953,51.4609,51.5229,74500.0
2010-02-01 09:40:00,58.23,58.4,58.22,58.28,82300.0,51.5229,51.6733,51.514,51.5671,82300.0
2010-02-01 09:50:00,58.3,58.9,58.27,58.89,102300.0,51.5848,52.1157,51.5583,52.1068,102300.0
2010-02-01 10:00:00,58.89,59.1,58.84,59.08,90500.0,52.1068,52.2927,52.0626,52.275,90500.0
2010-02-01 10:10:00,59.09,59.56,59.01,59.56,71500.0,52.2838,52.6997,52.213,52.6997,71500.0
2010-02-01 10:20:00,59.56,59.67,59.49,59.56,50300.0,52.6997,52.797,52.6377,52.6997,50300.0
2010-02-01 10:30:00,59.59,59.8,59.5,59.55,80200.0,52.7262,52.912,52.6466,52.6908,80200.0
2010-02-01 10:40:00,59.54,59.57,59.33,59.33,36700.0,52.682,52.7085,52.4962,52.4962,36700.0
2010-02-01 10:50:00,59.33,59.56,59.28,59.28,19300.0,52.4962,52.6997,52.4519,52.4519,19300.0
2010-02-01 11:00:00,59.29,59.43,59.24,59.39,23400.0,52.4608,52.5846,52.4165,52.5492,23400.0
2010-02-01 11:10:00,59.39,59.39,59.23,59.37,25500.0,52.5492,52.5492,52.4077,52.5316,25500.0
2010-02-01 11:20:00,59.39,59.6,59.39,59.54,17200.0,52.5492,52.7351,52.5492,52.682,17200.0
2010-02-01 11:30:00,59.54,59.56,59.47,59.5,25200.0,52.682,52.6997,52.62,52.6466,25200.0
2010-02-01 11:40:00,59.5,59.56,59.47,59.54,55100.0,52.6466,52.6997,52.62,52.682,55100.0
2010-02-01 11:50:00,59.54,59.66,59.48,59.54,114400.0,52.682,52.7881,52.6289,52.682,114400.0
2010-02-01 12:00:00,59.54,59.56,59.38,59.39,20900.0,52.682,52.6997,52.5404,52.5492,20900.0
2010-02-01 12:10:00,59.39,59.53,59.36,59.5,21600.0,52.5492,52.6731,52.5227,52.6466,21600.0
2010-02-01 12:20:00,59.5,59.57,59.49,59.57,13800.0,52.6466,52.7085,52.6377,52.7085,13800.0
2010-02-01 12:30:00,59.57,59.59,59.5,59.5,18900.0,52.7085,52.7262,52.6466,52.6466,18900.0
2010-02-01 12:40:00,59.51,59.58,59.48,59.56,21400.0,52.6554,52.7174,52.6289,52.6997,21400.0
2010-02-01 12:50:00,59.56,59.72,59.55,59.7,21500.0,52.6997,52.8412,52.6908,52.8235,21500.0
2010-02-01 13:00:00,59.66,59.66,59.48,59.6,25000.0,52.7881,52.7881,52.6289,52.7351,25000.0
2010-02-01 13:10:00,59.61,59.65,59.56,59.6,44300.0,52.7439,52.7793,52.6997,52.7351,44300.0
2010-02-01 13:20:00,59.6,59.64,59.54,59.55,36200.0,52.7351,52.7705,52.682,52.6908,36200.0
2010-02-01 13:30:00,59.55,59.61,59.49,59.53,26700.0,52.6908,52.7439,52.6377,52.6731,26700.0
2010-02-01 13:40:00,59.53,59.56,59.38,59.49,33700.0,52.6731,52.6997,52.5404,52.6377,33700.0
2010-02-01 13:50:00,59.5,59.6,59.45,59.56,23500.0,52.6466,52.7351,52.6023,52.6997,23500.0
2010-02-01 14:00:00,59.57,59.62,59.42,59.44,21800.0,52.7085,52.7528,52.5758,52.5935,21800.0
2010-02-01 14:10:00,59.43,59.54,59.36,59.53,22900.0,52.5846,52.682,52.5227,52.6731,22900.0
2010-02-01 14:20:00,59.54,59.58,59.44,59.51,30400.0,52.682,52.7174,52.5935,52.6554,30400.0
2010-02-01 14:30:00,59.51,59.58,59.46,59.5,35000.0,52.6554,52.7174,52.6112,52.6466,35000.0
2010-02-01 14:40:00,59.51,59.6,59.48,59.49,35200.0,52.6554,52.7351,52.6289,52.6377,35200.0
2010-02-01 14:50:00,59.5,59.56,59.41,59.44,47900.0,52.6466,52.6997,52.5669,52.5935,47900.0
2010-02-01 15:00:00,59.46,59.48,59.29,59.32,42200.0,52.6112,52.6289,52.4608,52.4873,42200.0
2010-02-01 15:10:00,59.32,59.47,59.32,59.43,26100.0,52.4873,52.62,52.4873,52.5846,26100.0
2010-02-01 15:20:00,59.42,59.49,59.4,59.45,32500.0,52.5758,52.6377,52.5581,52.6023,32500.0
2010-02-01 15:30:00,59.45,59.46,59.36,59.44,69400.0,52.6023,52.6112,52.5227,52.5935,69400.0
2010-02-01 15:40:00,59.46,59.47,59.35,59.36,116500.0,52.6112,52.62,52.5139,52.5227,116500.0
2010-02-01 15:50:00,59.37,59.54,59.36,59.48,188400.0,52.5316,52.682,52.5227,52.6289,188400.0
2010-02-02 09:30:00,59.57,59.88,59.34,59.78,47100.0,52.7085,52.9828,52.505,52.8943,47100.0
2010-02-02 09:40:00,59.75,59.75,59.43,59.69,20700.0,52.8678,52.8678,52.5846,52.8147,20700.0
2010-02-02 09:50:00,59.68,59.68,59.36,59.45,30400.0,52.8058,52.8058,52.5227,52.6023,30400.0
2010-02-02 10:00:00,59.49,59.6,59.35,59.52,27900.0,52.6377,52.7351,52.5139,52.6643,27900.0
2010-02-02 10:10:00,59.47,59.75,59.37,59.74,54700.0,52.62,52.8678,52.5316,52.8589,54700.0
2010-02-02 10:20:00,59.75,60.07,59.71,60.07,52800.0,52.8678,53.1509,52.8324,53.1509,52800.0
2010-02-02 10:30:00,60.07,60.07,59.86,59.89,40300.0,53.1509,53.1509,52.9651,52.9917,40300.0
2010-02-02 10:40:00,59.89,59.95,59.88,59.95,35000.0,52.9917,53.0447,52.9828,53.0447,35000.0
2010-02-02 10:50:00,59.95,60.1,59.9,59.92,48700.0,53.0447,53.1775,53.0005,53.0182,48700.0
2010-02-02 11:00:00,59.93,59.93,59.77,59.82,33300.0,53.0271,53.0271,52.8855,52.9297,33300.0
2010-02-02 11:10:00,59.82,59.87,59.69,59.69,20300.0,52.9297,52.974,52.8147,52.8147,20300.0
2010-02-02 11:20:00,59.72,59.81,59.68,59.79,26400.0,52.8412,52.9209,52.8058,52.9032,26400.0
2010-02-02 11:30:00,59.8,59.8,59.66,59.68,27100.0,52.912,52.912,52.7881,52.8058,27100.0
2010-02-02 11:40:00,59.68,59.78,59.67,59.68,26800.0,52.8058,52.8943,52.797,52.8058,26800.0
2010-02-02 11:50:00,59.73,59.78,59.68,59.76,31600.0,52.8501,52.8943,52.8058,52.8766,31600.0
2010-02-02 12:00:00,59.75,60.0,59.71,59.86,47900.0,52.8678,53.089,52.8324,52.9651,47900.0
2010-02-02 12:10:00,59.85,59.95,59.84,59.95,19700.0,52.9563,53.0447,52.9474,53.0447,19700.0
2010-02-02 12:20:00,59.96,60.04,59.96,59.99,23500.0,53.0536,53.1244,53.0536,53.0801,23500.0
2010-02-02 12:30:00,59.99,59.99,59.85,59.85,33000.0,53.0801,53.0801,52.9563,52.9563,33000.0
2010-02-02 12:40:00,59.85,59.85,59.68,59.68,25700.0,52.9563,52.9563,52.8058,52.8058,25700.0
2010-02-02 12:50:00,59.69,59.88,59.65,59.86,23000.0,52.8147,52.9828,52.7793,52.9651,23000.0
2010-02-02 13:00:00,59.88,59.93,59.8,59.93,34100.0,52.9828,53.0271,52.912,53.0271,34100.0
2010-02-02 13:10:00,59.92,60.11,59.9,60.11,19400.0,53.0182,53.1863,53.0005,53.1863,19400.0
2010-02-02 13:20:00,60.11,60.24,60.1,60.17,48200.0,53.1863,53.3013,53.1775,53.2394,48200.0
2010-02-02 13:30:00,60.18,60.4,60.15,60.35,28000.0,53.2483,53.4429,53.2217,53.3987,28000.0
2010-02-02 13:40:00,60.36,60.42,60.27,60.33,27200.0,53.4075,53.4606,53.3279,53.381,27200.0
2010-02-02 13:50:00,60.32,60.34,60.19,60.28,23600.0,53.3721,53.3898,53.2571,53.3367,23600.0
2010-02-02 14:00:00,60.29,60.38,60.2,60.29,34400.0,53.3456,53.4252,53.266,53.3456,34400.0
2010-02-02 14:10:00,60.28,60.29,60.08,60.16,27200.0,53.3367,53.3456,53.1598,53.2306,27200.0
2010-02-02 14:20:00,60.15,60.22,60.13,60.16,27200.0,53.2217,53.2836,53.204,53.2306,27200.0
2010-02-02 14:30:00,60.16,60.24,60.11,60.13,48800.0,53.2306,53.3013,53.1863,53.204,48800.0
2010-02-02 14:40:00,60.13,60.16,60.03,60.05,41800.0,53.204,53.2306,53.1155,53.1332,41800.0
2010-02-02 14:50:00,60.05,60.1,60.02,60.05,40000.0,53.1332,53.1775,53.1067,53.1332,40000.0
2010-02-02 15:00:00,60.06,60.07,60.0,60.02,46800.0,53.1421,53.1509,53.089,53.1067,46800.0
2010-02-02 15:10:00,60.02,60.16,60.02,60.13,46000.0,53.1067,53.2306,53.1067,53.204,46000.0
2010-02-02 15:20:00,60.13,60.21,60.07,60.14,94900.0,53.204,53.2748,53.1509,53.2129,94900.0
2010-02-02 15:30:00,60.15,60.25,60.15,60.24,126500.0,53.2217,53.3102,53.2217,53.3013,126500.0
2010-02-02 15:40:00,60.25,60.31,60.18,60.22,116400.0,53.3102,53.3633,53.2483,53.2836,116400.0
2010-02-02 15:50:00,60.22,60.49,60.19,60.45,319000.0,53.2836,53.5225,53.2571,53.4872,319000.0
2010-02-03 09:30:00,60.35,60.35,60.08,60.16,40000.0,53.3987,53.3987,53.1598,53.2306,40000.0
2010-02-03 09:40:00,60.16,60.2,60.08,60.17,61800.0,53.2306,53.266,53.1598,53.2394,61800.0
2010-02-03 09:50:00,60.15,60.26,60.11,60.14,98700.0,53.2217,53.319,53.1863,53.2129,98700.0
2010-02-03 10:00:00,60.15,60.19,60.03,60.18,37900.0,53.2217,53.2571,53.1155,53.2483,37900.0
2010-02-03 10:10:00,60.19,60.2,60.1,60.14,60100.0,53.2571,53.266,53.1775,53.2129,60100.0
2010-02-03 10:20:00,60.14,60.15,60.04,60.1,51800.0,53.2129,53.2217,53.1244,53.1775,51800.0
2010-02-03 10:30:00,60.1,60.1,59.92,60.06,54700.0,53.1775,53.1775,53.0182,53.1421,54700.0
2010-02-03 10:40:00,60.06,60.11,59.99,60.06,33000.0,53.1421,53.1863,53.0801,53.1421,33000.0
2010-02-03 10:50:00,60.05,60.15,60.0,60.11,35700.0,53.1332,53.2217,53.089,53.1863,35700.0
2010-02-03 11:00:00,60.1,60.16,60.09,60.14,43200.0,53.1775,53.2306,53.1686,53.2129,43200.0
2010-02-03 11:10:00,60.13,60.17,60.12,60.17,29200.0,53.204,53.2394,53.1952,53.2394,29200.0
2010-02-03 11:20:00,60.16,60.2,60.13,60.16,43100.0,53.2306,53.266,53.204,53.2306,43100.0
2010-02-03 11:30:00,60.15,60.21,60.14,60.17,36400.0,53.2217,53.2748,53.2129,53.2394,36400.0
2010-02-03 11:40:00,60.17,60.19,60.11,60.14,54700.0,53.2394,53.2571,53.1863,53.2129,54700.0
2010-02-03 11:50:00,60.14,60.14,60.09,60.12,29000.0,53.2129,53.2129,53.1686,53.1952,29000.0
2010-02-03 12:00:00,60.1,60.15,60.09,60.11,21400.0,53.1775,53.2217,53.1686,53.1863,21400.0
2010-02-03 12:10:00,60.1,60.14,60.1,60.13,28600.0,53.1775,53.2129,53.1775,53.204,28600.0
2010-02-03 12:20:00,60.12,60.19,60.11,60.13,33600.0,53.1952,53.2571,53.1863,53.204,33600.0
2010-02-03 12:30:00,60.13,60.2,60.11,60.2,19400.0,53.204,53.266,53.1863,53.266,19400.0
2010-02-03 12:40:00,60.19,60.25,60.19,60.23,25700.0,53.2571,53.3102,53.2571,53.2925,25700.0
2010-02-03 12:50:00,60.24,60.24,60.19,60.22,20200.0,53.3013,53.3013,53.2571,53.2836,20200.0
2010-02-03 13:00:00,60.22,60.29,60.2,60.28,23600.0,53.2836,53.3456,53.266,53.3367,23600.0
2010-02-03 13:10:00,60.27,60.27,60.21,60.23,31700.0,53.3279,53.3279,53.2748,53.2925,31700.0
2010-02-03 13:20:00,60.23,60.23,60.16,60.22,26000.0,53.2925,53.2925,53.2306,53.2836,26000.0
2010-02-03 13:30:00,60.22,60.26,60.2,60.23,37300.0,53.2836,53.319,53.266,53.2925,37300.0
2010-02-03 13:40:00,60.24,60.27,60.19,60.26,36100.0,53.3013,53.3279,53.2571,53.319,36100.0
2010-02-03 13:50:00,60.27,60.27,60.18,60.19,18200.0,53.3279,53.3279,53.2483,53.2571,18200.0
2010-02-03 14:00:00,60.19,60.22,60.16,60.2,35300.0,53.2571,53.2836,53.2306,53.266,35300.0
2010-02-03 14:10:00,60.19,60.2,60.18,60.19,28500.0,53.2571,53.266,53.2483,53.2571,28500.0
2010-02-03 14:20:00,60.2,60.24,60.12,60.12,27100.0,53.266,53.3013,53.1952,53.1952,27100.0
2010-02-03 14:30:00,60.12,60.14,60.05,60.1,36000.0,53.1952,53.2129,53.1332,53.1775,36000.0
2010-02-03 14:40:00,60.1,60.15,60.07,60.13,33900.0,53.1775,53.2217,53.1509,53.204,33900.0
2010-02-03 14:50:00,60.15,60.18,60.13,60.17,22700.0,53.2217,53.2483,53.204,53.2394,22700.0
2010-02-03 15:00:00,60.17,60.22,60.13,60.19,60400.0,53.2394,53.2836,53.204,53.2571,60400.0
2010-02-03 15:10:00,60.19,60.22,60.17,60.19,54900.0,53.2571,53.2836,53.2394,53.2571,54900.0
2010-02-03 15:20:00,60.19,60.19,60.11,60.16,46200.0,53.2571,53.2571,53.1863,53.2306,46200.0
2010-02-03 15:30:00,60.17,60.22,60.14,60.16,132700.0,53.2394,53.2836,53.2129,53.2306,132700.0
2010-02-03 15:40:00,60.15,60.22,60.15,60.19,198000.0,53.2217,53.2836,53.2217,53.2571,198000.0
2010-02-03 15:50:00,60.18,60.25,60.16,60.21,252600.0,53.2483,53.3102,53.2306,53.2748,252600.0
2010-02-04 09:30:00,59.88,60.01,59.37,60.01,37200.0,52.9828,53.0978,52.5316,53.0978,37200.0
2010-02-04 09:40:00,59.95,60.11,59.76,59.96,72600.0,53.0447,53.1863,52.8766,53.0536,72600.0
2010-02-04 09:50:00,59.98,60.06,59.73,59.86,92800.0,53.0713,53.1421,52.8501,52.9651,92800.0
2010-02-04 10:00:00,59.88,60.05,59.83,59.97,73500.0,52.9828,53.1332,52.9386,53.0624,73500.0
2010-02-04 10:10:00,59.96,59.96,59.78,59.9,71100.0,53.0536,53.0536,52.8943,53.0005,71100.0
2010-02-04 10:20:00,59.86,59.87,59.51,59.57,69200.0,52.9651,52.974,52.6554,52.7085,69200.0
2010-02-04 10:30:00,59.57,59.73,59.5,59.56,67600.0,52.7085,52.8501,52.6466,52.6997,67600.0
2010-02-04 10:40:00,59.55,59.68,59.49,59.62,56600.0,52.6908,52.8058,52.6377,52.7528,56600.0
2010-02-04 10:50:00,59.61,59.83,59.57,59.74,56600.0,52.7439,52.9386,52.7085,52.8589,56600.0
2010-02-04 11:00:00,59.74,59.93,59.65,59.88,67100.0,52.8589,53.0271,52.7793,52.9828,67100.0
2010-02-04 11:10:00,59.89,59.97,59.85,59.9,59300.0,52.9917,53.0624,52.9563,53.0005,59300.0
2010-02-04 11:20:00,59.9,59.97,59.83,59.97,71800.0,53.0005,53.0624,52.9386,53.0624,71800.0
2010-02-04 11:30:00,59.97,59.97,59.62,59.67,75800.0,53.0624,53.0624,52.7528,52.797,75800.0
2010-02-04 11:40:00,59.69,59.71,59.43,59.56,102000.0,52.8147,52.8324,52.5846,52.6997,102000.0
2010-02-04 11:50:00,59.6,59.6,59.51,59.55,28400.0,52.7351,52.7351,52.6554,52.6908,28400.0
2010-02-04 12:00:00,59.54,59.57,59.38,59.41,40400.0,52.682,52.7085,52.5404,52.5669,40400.0
2010-02-04 12:10:00,59.4,59.42,59.27,59.27,50300.0,52.5581,52.5758,52.4431,52.4431,50300.0
2010-02-04 12:20:00,59.26,59.39,59.23,59.28,33800.0,52.4342,52.5492,52.4077,52.4519,33800.0
2010-02-04 12:30:00,59.28,59.32,59.21,59.25,61500.0,52.4519,52.4873,52.39,52.4254,61500.0
2010-02-04 12:40:00,59.24,59.25,59.01,59.03,60300.0,52.4165,52.4254,52.213,52.2307,60300.0
2010-02-04 12:50:00,59.04,59.19,59.03,59.18,43000.0,52.2396,52.3723,52.2307,52.3634,43000.0
2010-02-04 13:00:00,59.19,59.22,59.14,59.19,19100.0,52.3723,52.3988,52.328,52.3723,19100.0
2010-02-04 13:10:00,59.18,59.29,59.12,59.28,18100.0,52.3634,52.4608,52.3103,52.4519,18100.0
2010-02-04 13:20:00,59.3,59.38,59.23,59.38,15000.0,52.4696,52.5404,52.4077,52.5404,15000.0
2010-02-04 13:30:00,59.37,59.4,59.25,59.26,25800.0,52.5316,52.5581,52.4254,52.4342,25800.0
2010-02-04 13:40:00,59.26,59.26,59.1,59.22,27200.0,52.4342,52.4342,52.2927,52.3988,27200.0
2010-02-04 13:50:00,59.23,59.26,59.09,59.09,29200.0,52.4077,52.4342,52.2838,52.2838,29200.0
2010-02-04 14:00:00,59.1,59.15,59.05,59.07,23100.0,52.2927,52.3369,52.2484,52.2661,23100.0
2010-02-04 14:10:00,59.06,59.15,58.96,59.06,56900.0,52.2573,52.3369,52.1688,52.2573,56900.0
2010-02-04 14:20:00,59.07,59.25,59.06,59.18,26400.0,52.2661,52.4254,52.2573,52.3634,26400.0
2010-02-04 14:30:00,59.17,59.2,59.11,59.17,25500.0,52.3546,52.3811,52.3015,52.3546,25500.0
2010-02-04 14:40:00,59.15,59.15,59.03,59.04,49600.0,52.3369,52.3369,52.2307,52.2396,49600.0
2010-02-04 14:50:00,59.04,59.06,58.93,59.01,47000.0,52.2396,52.2573,52.1422,52.213,47000.0
2010-02-04 15:00:00,59.01,59.06,58.95,58.95,47000.0,52.213,52.2573,52.1599,52.1599,47000.0
2010-02-04 15:10:00,58.96,59.0,58.81,58.87,47400.0,52.1688,52.2042,52.0361,52.0891,47400.0
2010-02-04 15:20:00,58.88,58.89,58.74,58.84,71900.0,52.098,52.1068,51.9741,52.0626,71900.0
2010-02-04 15:30:00,58.84,58.88,58.52,58.6,187300.0,52.0626,52.098,51.7795,51.8502,187300.0
2010-02-04 15:40:00,58.6,58.73,58.56,58.65,191200.0,51.8502,51.9653,51.8149,51.8945,191200.0
2010-02-04 15:50:00,58.65,58.73,58.49,58.55,219100.0,51.8945,51.9653,51.7529,51.806,219100.0
2010-02-05 09:30:00,58.7,58.8,58.0,58.27,192000.0,51.9387,52.0272,51.3194,51.5583,192000.0
2010-02-05 09:40:00,58.25,58.3,58.06,58.18,93900.0,51.5406,51.5848,51.3724,51.4786,93900.0
2010-02-05 09:50:00,58.17,58.28,57.92,57.92,55000.0,51.4698,51.5671,51.2486,51.2486,55000.0
2010-02-05 10:00:00,57.97,58.04,57.91,57.95,65100.0,51.2928,51.3547,51.2397,51.2751,65100.0
2010-02-05 10:10:00,57.94,57.96,57.55,57.58,103800.0,51.2663,51.284,50.9212,50.9477,103800.0
2010-02-05 10:20:00,57.58,57.92,57.57,57.75,121100.0,50.9477,51.2486,50.9389,51.0982,121100.0
2010-02-05 10:30:00,57.77,57.87,57.72,57.74,40900.0,51.1158,51.2043,51.0716,51.0893,40900.0
2010-02-05 10:40:00,57.72,57.86,57.71,57.74,47800.0,51.0716,51.1955,51.0628,51.0893,47800.0
2010-02-05 10:50:00,57.74,57.83,57.67,57.78,40400.0,51.0893,51.1689,51.0274,51.1247,40400.0
2010-02-05 11:00:00,57.77,57.83,57.69,57.83,28800.0,51.1158,51.1689,51.0451,51.1689,28800.0
2010-02-05 11:10:00,57.82,57.94,57.8,57.92,31200.0,51.1601,51.2663,51.1424,51.2486,31200.0
2010-02-05 11:20:00,57.93,57.93,57.71,57.75,41700.0,51.2574,51.2574,51.0628,51.0982,41700.0
2010-02-05 11:30:00,57.72,57.75,57.6,57.66,46700.0,51.0716,51.0982,50.9654,51.0185,46700.0
2010-02-05 11:40:00,57.63,57.9,57.62,57.85,51900.0,50.992,51.2309,50.9831,51.1866,51900.0
2010-02-05 11:50:00,57.83,57.96,57.82,57.88,41600.0,51.1689,51.284,51.1601,51.2132,41600.0
2010-02-05 12:00:00,57.89,57.91,57.84,57.9,36800.0,51.222,51.2397,51.1778,51.2309,36800.0
2010-02-05 12:10:00,57.9,57.9,57.78,57.79,42500.0,51.2309,51.2309,51.1247,51.1335,42500.0
2010-02-05 12:20:00,57.79,58.01,57.79,58.01,34700.0,51.1335,51.3282,51.1335,51.3282,34700.0
2010-02-05 12:30:00,58.01,58.08,57.94,57.99,48100.0,51.3282,51.3901,51.2663,51.3105,48100.0
2010-02-05 12:40:00,57.99,58.02,57.93,57.94,82100.0,51.3105,51.3371,51.2574,51.2663,82100.0
2010-02-05 12:50:00,57.94,57.94,57.82,57.9,27600.0,51.2663,51.2663,51.1601,51.2309,27600.0
2010-02-05 13:00:00,57.92,57.92,57.78,57.8,45200.0,51.2486,51.2486,51.1247,51.1424,45200.0
2010-02-05 13:10:00,57.8,57.87,57.66,57.79,76700.0,51.1424,51.2043,51.0185,51.1335,76700.0
2010-02-05 13:20:00,57.79,57.85,57.67,57.84,59700.0,51.1335,51.1866,51.0274,51.1778,59700.0
2010-02-05 13:30:00,57.84,57.87,57.61,57.65,48000.0,51.1778,51.2043,50.9743,51.0097,48000.0
2010-02-05 13:40:00,57.62,57.63,57.34,57.43,76200.0,50.9831,50.992,50.7354,50.815,76200.0
2010-02-05 13:50:00,57.42,57.49,57.23,57.26,61500.0,50.8062,50.8681,50.638,50.6646,61500.0
2010-02-05 14:00:00,57.25,57.45,57.25,57.43,54000.0,50.6557,50.8327,50.6557,50.815,54000.0
2010-02-05 14:10:00,57.43,57.55,57.4,57.53,47400.0,50.815,50.9212,50.7885,50.9035,47400.0
2010-02-05 14:20:00,57.53,57.55,57.39,57.43,52900.0,50.9035,50.9212,50.7796,50.815,52900.0
2010-02-05 14:30:00,57.43,57.53,57.31,57.45,87700.0,50.815,50.9035,50.7088,50.8327,87700.0
2010-02-05 14:40:00,57.44,57.5,57.3,57.44,124700.0,50.8239,50.8769,50.7,50.8239,124700.0
2010-02-05 14:50:00,57.45,57.59,57.45,57.52,62300.0,50.8327,50.9566,50.8327,50.8946,62300.0
2010-02-05 15:00:00,57.54,57.97,57.51,57.94,151900.0,50.9123,51.2928,50.8858,51.2663,151900.0
2010-02-05 15:10:00,57.94,58.17,57.81,58.05,162100.0,51.2663,51.4698,51.1512,51.3636,162100.0
2010-02-05 15:20:00,58.05,58.18,57.92,58.05,92200.0,51.3636,51.4786,51.2486,51.3636,92200.0
2010-02-05 15:30:00,58.06,58.22,58.0,58.1,123900.0,51.3724,51.514,51.3194,51.4078,123900.0
2010-02-05 15:40:00,58.1,58.32,58.03,58.04,186300.0,51.4078,51.6025,51.3459,51.3547,186300.0
2010-02-05 15:50:00,58.02,58.35,58.01,58.28,282500.0,51.3371,51.629,51.3282,51.5671,282500.0
2010-02-08 09:30:00,58.41,58.41,57.59,57.98,53600.0,51.6821,51.6821,50.9566,51.3017,53600.0
2010-02-08 09:40:00,58.0,58.08,57.67,57.7,34600.0,51.3194,51.3901,51.0274,51.0539,34600.0
2010-02-08 09:50:00,57.73,57.76,57.61,57.68,38000.0,51.0805,51.107,50.9743,51.0362,38000.0
2010-02-08 10:00:00,57.69,57.9,57.62,57.85,62800.0,51.0451,51.2309,50.9831,51.1866,62800.0
2010-02-08 10:10:00,57.85,57.91,57.66,57.69,28600.0,51.1866,51.2397,51.0185,51.0451,28600.0
2010-02-08 10:20:00,57.71,57.83,57.56,57.74,48200.0,51.0628,51.1689,50.93,51.0893,48200.0
2010-02-08 10:30:00,57.76,57.99,57.7,57.82,33700.0,51.107,51.3105,51.0539,51.1601,33700.0
2010-02-08 10:40:00,57.84,58.03,57.82,57.99,29400.0,51.1778,51.3459,51.1601,51.3105,29400.0
2010-02-08 10:50:00,57.98,58.07,57.9,57.91,27700.0,51.3017,51.3813,51.2309,51.2397,27700.0
2010-02-08 11:00:00,57.92,57.99,57.86,57.92,34400.0,51.2486,51.3105,51.1955,51.2486,34400.0
2010-02-08 11:10:00,57.94,58.1,57.88,58.05,31800.0,51.2663,51.4078,51.2132,51.3636,31800.0
2010-02-08 11:20:00,58.05,58.14,58.0,58.07,35900.0,51.3636,51.4432,51.3194,51.3813,35900.0
2010-02-08 11:30:00,58.07,58.22,58.03,58.22,24800.0,51.3813,51.514,51.3459,51.514,24800.0
2010-02-08 11:40:00,58.2,58.33,58.2,58.26,35700.0,51.4963,51.6113,51.4963,51.5494,35700.0
2010-02-08 11:50:00,58.26,58.26,58.09,58.23,40600.0,51.5494,51.5494,51.399,51.5229,40600.0
2010-02-08 12:00:00,58.22,58.27,58.16,58.25,65900.0,51.514,51.5583,51.4609,51.5406,65900.0
2010-02-08 12:10:00,58.26,58.27,58.19,58.2,34200.0,51.5494,51.5583,51.4875,51.4963,34200.0
2010-02-08 12:20:00,58.2,58.23,58.18,58.23,37500.0,51.4963,51.5229,51.4786,51.5229,37500.0
2010-02-08 12:30:00,58.22,58.48,58.12,58.46,180200.0,51.514,51.7441,51.4255,51.7264,180200.0
2010-02-08 12:40:00,58.45,58.46,58.38,58.42,26300.0,51.7175,51.7264,51.6556,51.691,26300.0
2010-02-08 12:50:00,58.41,58.47,58.4,58.43,36800.0,51.6821,51.7352,51.6733,51.6998,36800.0
2010-02-08 13:00:00,58.42,58.43,58.3,58.41,47900.0,51.691,51.6998,51.5848,51.6821,47900.0
2010-02-08 13:10:00,58.4,58.4,58.28,58.37,25200.0,51.6733,51.6733,51.5671,51.6467,25200.0
2010-02-08 13:20:00,58.38,58.44,58.37,58.43,18200.0,51.6556,51.7087,51.6467,51.6998,18200.0
2010-02-08 13:30:00,58.43,58.48,58.41,58.48,35700.0,51.6998,51.7441,51.6821,51.7441,35700.0
2010-02-08 13:40:00,58.48,58.52,58.35,58.4,38600.0,51.7441,51.7795,51.629,51.6733,38600.0
2010-02-08 13:50:00,58.4,58.47,58.39,58.42,29700.0,51.6733,51.7352,51.6644,51.691,29700.0
2010-02-08 14:00:00,58.44,58.49,58.44,58.44,37800.0,51.7087,51.7529,51.7087,51.7087,37800.0
2010-02-08 14:10:00,58.44,58.48,58.42,58.45,25200.0,51.7087,51.7441,51.691,51.7175,25200.0
2010-02-08 14:20:00,58.45,58.49,58.44,58.47,18700.0,51.7175,51.7529,51.7087,51.7352,18700.0
2010-02-08 14:30:00,58.46,58.49,58.43,58.44,55800.0,51.7264,51.7529,51.6998,51.7087,55800.0
2010-02-08 14:40:00,58.44,58.54,58.43,58.53,44700.0,51.7087,51.7972,51.6998,51.7883,44700.0
2010-02-08 14:50:00,58.53,58.7,58.53,58.55,111800.0,51.7883,51.9387,51.7883,51.806,111800.0
2010-02-08 15:00:00,58.55,58.58,58.29,58.42,76600.0,51.806,51.8325,51.576,51.691,76600.0
2010-02-08 15:10:00,58.42,58.42,58.32,58.4,68900.0,51.691,51.691,51.6025,51.6733,68900.0
2010-02-08 15:20:00,58.39,58.43,58.35,58.4,60400.0,51.6644,51.6998,51.629,51.6733,60400.0
2010-02-08 15:30:00,58.41,58.42,58.36,58.38,79300.0,51.6821,51.691,51.6379,51.6556,79300.0
2010-02-08 15:40:00,58.38,58.47,58.33,58.36,121300.0,51.6556,51.7352,51.6113,51.6379,121300.0
2010-02-08 15:50:00,58.35,58.39,58.24,58.34,329500.0,51.629,51.6644,51.5317,51.6202,329500.0
2010-02-09 09:30:00,58.37,59.09,58.37,59.05,66900.0,51.6467,52.2838,51.6467,52.2484,66900.0
2010-02-09 09:40:00,58.92,58.92,58.68,58.68,23000.0,52.1334,52.1334,51.921,51.921,23000.0
2010-02-09 09:50:00,58.7,58.71,58.54,58.54,32600.0,51.9387,51.9476,51.7972,51.7972,32600.0
2010-02-09 10:00:00,58.55,58.69,58.39,58.61,36300.0,51.806,51.9299,51.6644,51.8591,36300.0
2010-02-09 10:10:00,58.62,58.79,58.53,58.74,24800.0,51.8679,52.0184,51.7883,51.9741,24800.0
2010-02-09 10:20:00,58.75,58.75,58.62,58.62,26100.0,51.983,51.983,51.8679,51.8679,26100.0
2010-02-09 10:30:00,58.61,58.61,58.46,58.52,132700.0,51.8591,51.8591,51.7264,51.7795,132700.0
2010-02-09 10:40:00,58.51,58.56,58.47,58.52,79300.0,51.7706,51.8149,51.7352,51.7795,79300.0
2010-02-09 10:50:00,58.52,58.63,58.43,58.46,24500.0,51.7795,51.8768,51.6998,51.7264,24500.0
2010-02-09 11:00:00,58.44,58.5,58.4,58.42,64900.0,51.7087,51.7618,51.6733,51.691,64900.0
2010-02-09 11:10:00,58.43,58.52,58.38,58.4,48900.0,51.6998,51.7795,51.6556,51.6733,48900.0
2010-02-09 11:20:00,58.4,58.53,58.39,58.4,75700.0,51.6733,51.7883,51.6644,51.6733,75700.0
2010-02-09 11:30:00,58.42,58.93,58.4,58.85,33900.0,51.691,52.1422,51.6733,52.0714,33900.0
2010-02-09 11:40:00,58.87,58.9,58.73,58.74,27200.0,52.0891,52.1157,51.9653,51.9741,27200.0
2010-02-09 11:50:00,58.74,58.97,58.74,58.75,22200.0,51.9741,52.1776,51.9741,51.983,22200.0
2010-02-09 12:00:00,58.78,59.02,58.74,59.0,15000.0,52.0095,52.2219,51.9741,52.2042,15000.0
2010-02-09 12:10:00,59.03,59.22,59.03,59.2,22600.0,52.2307,52.3988,52.2307,52.3811,22600.0
2010-02-09 12:20:00,59.22,59.23,59.14,59.14,17700.0,52.3988,52.4077,52.328,52.328,17700.0
2010-02-09 12:30:00,59.16,59.23,59.1,59.22,12600.0,52.3457,52.4077,52.2927,52.3988,12600.0
2010-02-09 12:40:00,59.22,59.24,58.77,58.79,68300.0,52.3988,52.4165,52.0007,52.0184,68300.0
2010-02-09 12:50:00,58.77,58.84,58.69,58.8,22300.0,52.0007,52.0626,51.9299,52.0272,22300.0
2010-02-09 13:00:00,58.84,58.98,58.84,58.92,16800.0,52.0626,52.1865,52.0626,52.1334,16800.0
2010-02-09 13:10:00,58.94,58.94,58.84,58.85,6500.0,52.1511,52.1511,52.0626,52.0714,6500.0
2010-02-09 13:20:00,58.86,58.96,58.85,58.85,12900.0,52.0803,52.1688,52.0714,52.0714,12900.0
2010-02-09 13:30:00,58.87,58.93,58.8,58.9,18800.0,52.0891,52.1422,52.0272,52.1157,18800.0
2010-02-09 13:40:00,58.9,58.95,58.83,58.89,21200.0,52.1157,52.1599,52.0538,52.1068,21200.0
2010-02-09 13:50:00,58.89,58.94,58.86,58.88,16000.0,52.1068,52.1511,52.0803,52.098,16000.0
2010-02-09 14:00:00,58.9,58.98,58.85,58.85,39500.0,52.1157,52.1865,52.0714,52.0714,39500.0
2010-02-09 14:10:00,58.85,58.86,58.74,58.79,16500.0,52.0714,52.0803,51.9741,52.0184,16500.0
2010-02-09 14:20:00,58.78,58.82,58.75,58.79,14200.0,52.0095,52.0449,51.983,52.0184,14200.0
2010-02-09 14:30:00,58.8,58.84,58.69,58.69,31000.0,52.0272,52.0626,51.9299,51.9299,31000.0
2010-02-09 14:40:00,58.7,58.76,58.58,58.67,46100.0,51.9387,51.9918,51.8325,51.9122,46100.0
2010-02-09 14:50:00,58.66,58.68,58.6,58.6,30100.0,51.9033,51.921,51.8502,51.8502,30100.0
2010-02-09 15:00:00,58.59,58.71,58.56,58.7,37200.0,51.8414,51.9476,51.8149,51.9387,37200.0
2010-02-09 15:10:00,58.69,58.76,58.63,58.7,47400.0,51.9299,51.9918,51.8768,51.9387,47400.0
2010-02-09 15:20:00,58.69,58.88,58.69,58.83,37400.0,51.9299,52.098,51.9299,52.0538,37400.0
2010-02-09 15:30:00,58.83,58.83,58.65,58.65,71600.0,52.0538,52.0538,51.8945,51.8945,71600.0
2010-02-09 15:40:00,58.66,58.74,58.61,58.72,86900.0,51.9033,51.9741,51.8591,51.9564,86900.0
2010-02-09 15:50:00,58.72,58.74,58.61,58.74,148400.0,51.9564,51.9741,51.8591,51.9741,148400.0
2010-02-10 09:30:00,58.81,58.81,58.47,58.49,28900.0,52.0361,52.0361,51.7352,51.7529,28900.0
2010-02-10 09:40:00,58.44,58.56,58.34,58.52,31800.0,51.7087,51.8149,51.6202,51.7795,31800.0
2010-02-10 09:50:00,58.53,58.62,58.47,58.5,25500.0,51.7883,51.8679,51.7352,51.7618,25500.0
2010-02-10 10:00:00,58.47,58.49,58.09,58.09,87300.0,51.7352,51.7529,51.399,51.399,87300.0
2010-02-10 10:10:00,58.09,58.09,57.8,57.94,25000.0,51.399,51.399,51.1424,51.2663,25000.0
2010-02-10 10:20:00,57.94,58.23,57.94,58.2,45400.0,51.2663,51.5229,51.2663,51.4963,45400.0
2010-02-10 10:30:00,58.21,58.31,58.16,58.23,28200.0,51.5052,51.5936,51.4609,51.5229,28200.0
2010-02-10 10:40:00,58.23,58.31,58.19,58.2,14200.0,51.5229,51.5936,51.4875,51.4963,14200.0
2010-02-10 10:50:00,58.21,58.52,58.2,58.49,44600.0,51.5052,51.7795,51.4963,51.7529,44600.0
2010-02-10 11:00:00,58.51,58.61,58.47,58.6,45400.0,51.7706,51.8591,51.7352,51.8502,45400.0
2010-02-10 11:10:00,58.61,58.63,58.47,58.49,24700.0,51.8591,51.8768,51.7352,51.7529,24700.0
2010-02-10 11:20:00,58.5,58.71,58.48,58.69,284100.0,51.7618,51.9476,51.7441,51.9299,284100.0
2010-02-10 11:30:00,58.7,58.74,58.51,58.52,22700.0,51.9387,51.9741,51.7706,51.7795,22700.0
2010-02-10 11:40:00,58.51,58.54,58.49,58.51,24100.0,51.7706,51.7972,51.7529,51.7706,24100.0
2010-02-10 11:50:00,58.51,58.57,58.49,58.5,17000.0,51.7706,51.8237,51.7529,51.7618,17000.0
2010-02-10 12:00:00,58.51,58.67,58.49,58.65,17700.0,51.7706,51.9122,51.7529,51.8945,17700.0
2010-02-10 12:10:00,58.67,58.72,58.63,58.66,20100.0,51.9122,51.9564,51.8768,51.9033,20100.0
2010-02-10 12:20:00,58.68,58.83,58.65,58.81,26700.0,51.921,52.0538,51.8945,52.0361,26700.0
2010-02-10 12:30:00,58.83,58.93,58.75,58.81,26000.0,52.0538,52.1422,51.983,52.0361,26000.0
2010-02-10 12:40:00,58.82,58.83,58.68,58.72,34500.0,52.0449,52.0538,51.921,51.9564,34500.0
2010-02-10 12:50:00,58.72,58.75,58.63,58.66,22000.0,51.9564,51.983,51.8768,51.9033,22000.0
2010-02-10 13:00:00,58.66,58.69,58.63,58.65,37700.0,51.9033,51.9299,51.8768,51.8945,37700.0
2010-02-10 13:10:00,58.66,58.69,58.53,58.55,46100.0,51.9033,51.9299,51.7883,51.806,46100.0
2010-02-10 13:20:00,58.55,58.56,58.52,58.56,30400.0,51.806,51.8149,51.7795,51.8149,30400.0
2010-02-10 13:30:00,58.55,58.56,58.51,58.55,57500.0,51.806,51.8149,51.7706,51.806,57500.0
2010-02-10 13:40:00,58.54,58.67,58.51,58.67,37600.0,51.7972,51.9122,51.7706,51.9122,37600.0
2010-02-10 13:50:00,58.68,58.69,58.54,58.58,21700.0,51.921,51.9299,51.7972,51.8325,21700.0
2010-02-10 14:00:00,58.58,58.71,58.57,58.7,18300.0,51.8325,51.9476,51.8237,51.9387,18300.0
2010-02-10 14:10:00,58.7,58.71,58.54,58.63,25200.0,51.9387,51.9476,51.7972,51.8768,25200.0
2010-02-10 14:20:00,58.65,58.7,58.58,58.61,29600.0,51.8945,51.9387,51.8325,51.8591,29600.0
2010-02-10 14:30:00,58.61,58.61,58.53,58.54,51100.0,51.8591,51.8591,51.7883,51.7972,51100.0
2010-02-10 14:40:00,58.55,58.55,58.5,58.53,32800.0,51.806,51.806,51.7618,51.7883,32800.0
2010-02-10 14:50:00,58.52,58.61,58.49,58.57,51300.0,51.7795,51.8591,51.7529,51.8237,51300.0
2010-02-10 15:00:00,58.57,58.69,58.57,58.67,32000.0,51.8237,51.9299,51.8237,51.9122,32000.0
2010-02-10 15:10:00,58.68,58.73,58.63,58.66,42800.0,51.921,51.9653,51.8768,51.9033,42800.0
2010-02-10 15:20:00,58.65,58.75,58.63,58.72,49700.0,51.8945,51.983,51.8768,51.9564,49700.0
2010-02-10 15:30:00,58.71,58.73,58.5,58.51,52200.0,51.9476,51.9653,51.7618,51.7706,52200.0
2010-02-10 15:40:00,58.52,58.65,58.48,58.59,74800.0,51.7795,51.8945,51.7441,51.8414,74800.0
2010-02-10 15:50:00,58.58,58.65,58.55,58.6,191400.0,51.8325,51.8945,51.806,51.8502,191400.0
2010-02-11 09:30:00,58.62,58.8,58.27,58.54,35200.0,51.8679,52.0272,51.5583,51.7972,35200.0
2010-02-11 09:40:00,58.47,58.47,58.06,58.25,22500.0,51.7352,51.7352,51.3724,51.5406,22500.0
2010-02-11 09:50:00,58.27,58.43,58.25,58.32,28900.0,51.5583,51.6998,51.5406,51.6025,28900.0
2010-02-11 10:00:00,58.35,58.54,58.34,58.38,36500.0,51.629,51.7972,51.6202,51.6556,36500.0
2010-02-11 10:10:00,58.37,58.51,58.33,58.36,30800.0,51.6467,51.7706,51.6113,51.6379,30800.0
2010-02-11 10:20:00,58.38,58.44,58.31,58.38,88500.0,51.6556,51.7087,51.5936,51.6556,88500.0
2010-02-11 10:30:00,58.39,58.45,58.35,58.41,51900.0,51.6644,51.7175,51.629,51.6821,51900.0
2010-02-11 10:40:00,58.43,58.43,58.32,58.35,54500.0,51.6998,51.6998,51.6025,51.629,54500.0
2010-02-11 10:50:00,58.34,58.37,58.17,58.28,46100.0,51.6202,51.6467,51.4698,51.5671,46100.0
2010-02-11 11:00:00,58.29,58.42,58.29,58.41,50800.0,51.576,51.691,51.576,51.6821,50800.0
2010-02-11 11:10:00,58.4,58.59,58.4,58.54,55500.0,51.6733,51.8414,51.6733,51.7972,55500.0
2010-02-11 11:20:00,58.53,58.63,58.51,58.57,60200.0,51.7883,51.8768,51.7706,51.8237,60200.0
2010-02-11 11:30:00,58.57,58.61,58.5,58.5,17500.0,51.8237,51.8591,51.7618,51.7618,17500.0
2010-02-11 11:40:00,58.5,58.73,58.45,58.68,52500.0,51.7618,51.9653,51.7175,51.921,52500.0
2010-02-11 11:50:00,58.69,58.84,58.66,58.83,27300.0,51.9299,52.0626,51.9033,52.0538,27300.0
2010-02-11 12:00:00,58.84,59.04,58.79,59.03,50200.0,52.0626,52.2396,52.0184,52.2307,50200.0
2010-02-11 12:10:00,59.04,59.08,58.83,58.83,36600.0,52.2396,52.275,52.0538,52.0538,36600.0
2010-02-11 12:20:00,58.84,58.88,58.78,58.78,14300.0,52.0626,52.098,52.0095,52.0095,14300.0
2010-02-11 12:30:00,58.79,58.85,58.75,58.81,19200.0,52.0184,52.0714,51.983,52.0361,19200.0
2010-02-11 12:40:00,58.82,58.83,58.76,58.76,15200.0,52.0449,52.0538,51.9918,51.9918,15200.0
2010-02-11 12:50:00,58.75,58.94,58.71,58.91,20900.0,51.983,52.1511,51.9476,52.1245,20900.0
2010-02-11 13:00:00,58.88,58.88,58.76,58.81,11100.0,52.098,52.098,51.9918,52.0361,11100.0
2010-02-11 13:10:00,58.78,58.89,58.78,58.81,13400.0,52.0095,52.1068,52.0095,52.0361,13400.0
2010-02-11 13:20:00,58.81,58.98,58.79,58.96,29000.0,52.0361,52.1865,52.0184,52.1688,29000.0
2010-02-11 13:30:00,58.97,59.04,58.92,58.94,28900.0,52.1776,52.2396,52.1334,52.1511,28900.0
2010-02-11 13:40:00,58.94,58.95,58.89,58.93,16300.0,52.1511,52.1599,52.1068,52.1422,16300.0
2010-02-11 13:50:00,58.92,59.0,58.88,59.0,21100.0,52.1334,52.2042,52.098,52.2042,21100.0
2010-02-11 14:00:00,58.98,59.29,58.96,59.25,311000.0,52.1865,52.4608,52.1688,52.4254,311000.0
2010-02-11 14:10:00,59.25,59.26,59.17,59.2,138900.0,52.4254,52.4342,52.3546,52.3811,138900.0
2010-02-11 14:20:00,59.2,59.2,59.04,59.08,86000.0,52.3811,52.3811,52.2396,52.275,86000.0
2010-02-11 14:30:00,59.09,59.09,58.94,58.97,33900.0,52.2838,52.2838,52.1511,52.1776,33900.0
2010-02-11 14:40:00,58.97,59.01,58.93,58.93,47700.0,52.1776,52.213,52.1422,52.1422,47700.0
2010-02-11 14:50:00,58.92,59.02,58.88,58.98,90900.0,52.1334,52.2219,52.098,52.1865,90900.0
2010-02-11 15:00:00,58.98,58.98,58.87,58.89,74700.0,52.1865,52.1865,52.0891,52.1068,74700.0
2010-02-11 15:10:00,58.88,58.91,58.85,58.9,26000.0,52.098,52.1245,52.0714,52.1157,26000.0
2010-02-11 15:20:00,58.89,58.91,58.87,58.9,81000.0,52.1068,52.1245,52.0891,52.1157,81000.0
2010-02-11 15:30:00,58.89,58.95,58.85,58.88,136500.0,52.1068,52.1599,52.0714,52.098,136500.0
2010-02-11 15:40:00,58.89,58.92,58.81,58.84,129100.0,52.1068,52.1334,52.0361,52.0626,129100.0
2010-02-11 15:50:00,58.85,59.0,58.85,58.97,176600.0,52.0714,52.2042,52.0714,52.1776,176600.0
2010-02-12 09:30:00,58.54,58.62,58.0,58.09,49300.0,51.7972,51.8679,51.3194,51.399,49300.0
2010-02-12 09:40:00,58.05,58.22,58.01,58.2,50000.0,51.3636,51.514,51.3282,51.4963,50000.0
2010-02-12 09:50:00,58.19,58.44,58.14,58.39,65900.0,51.4875,51.7087,51.4432,51.6644,65900.0
2010-02-12 10:00:00,58.39,58.41,58.13,58.4,37500.0,51.6644,51.6821,51.4344,51.6733,37500.0
2010-02-12 10:10:00,58.39,58.48,58.28,58.4,47400.0,51.6644,51.7441,51.5671,51.6733,47400.0
2010-02-12 10:20:00,58.38,58.49,58.33,58.46,35800.0,51.6556,51.7529,51.6113,51.7264,35800.0
2010-02-12 10:30:00,58.47,58.47,58.17,58.2,42800.0,51.7352,51.7352,51.4698,51.4963,42800.0
2010-02-12 10:40:00,58.21,58.28,58.19,58.28,26000.0,51.5052,51.5671,51.4875,51.5671,26000.0
2010-02-12 10:50:00,58.28,58.38,58.22,58.33,23000.0,51.5671,51.6556,51.514,51.6113,23000.0
2010-02-12 11:00:00,58.31,58.31,58.16,58.28,26200.0,51.5936,51.5936,51.4609,51.5671,26200.0
2010-02-12 11:10:00,58.26,58.28,58.15,58.2,20700.0,51.5494,51.5671,51.4521,51.4963,20700.0
2010-02-12 11:20:00,58.2,58.38,58.2,58.33,31400.0,51.4963,51.6556,51.4963,51.6113,31400.0
2010-02-12 11:30:00,58.33,58.38,58.29,58.3,19600.0,51.6113,51.6556,51.576,51.5848,19600.0
2010-02-12 11:40:00,58.31,58.39,58.29,58.36,14400.0,51.5936,51.6644,51.576,51.6379,14400.0
2010-02-12 11:50:00,58.36,58.38,58.25,58.36,21300.0,51.6379,51.6556,51.5406,51.6379,21300.0
2010-02-12 12:00:00,58.38,58.47,58.34,58.37,24200.0,51.6556,51.7352,51.6202,51.6467,24200.0
2010-02-12 12:10:00,58.37,58.61,58.36,58.57,31900.0,51.6467,51.8591,51.6379,51.8237,31900.0
2010-02-12 12:20:00,58.56,58.68,58.56,58.66,21900.0,51.8149,51.921,51.8149,51.9033,21900.0
2010-02-12 12:30:00,58.66,58.66,58.57,58.58,25800.0,51.9033,51.9033,51.8237,51.8325,25800.0
2010-02-12 12:40:00,58.6,58.71,58.55,58.64,16400.0,51.8502,51.9476,51.806,51.8856,16400.0
2010-02-12 12:50:00,58.64,58.65,58.53,58.57,16200.0,51.8856,51.8945,51.7883,51.8237,16200.0
2010-02-12 13:00:00,58.58,58.59,58.5,58.57,18700.0,51.8325,51.8414,51.7618,51.8237,18700.0
2010-02-12 13:10:00,58.56,58.56,58.31,58.37,32000.0,51.8149,51.8149,51.5936,51.6467,32000.0
2010-02-12 13:20:00,58.36,58.44,58.26,58.36,52400.0,51.6379,51.7087,51.5494,51.6379,52400.0
2010-02-12 13:30:00,58.35,58.4,58.28,58.36,47900.0,51.629,51.6733,51.5671,51.6379,47900.0
2010-02-12 13:40:00,58.38,58.43,58.37,58.42,42900.0,51.6556,51.6998,51.6467,51.691,42900.0
2010-02-12 13:50:00,58.41,58.43,58.35,58.4,28200.0,51.6821,51.6998,51.629,51.6733,28200.0
2010-02-12 14:00:00,58.39,58.43,58.32,58.42,26200.0,51.6644,51.6998,51.6025,51.691,26200.0
2010-02-12 14:10:00,58.42,58.63,58.42,58.63,22900.0,51.691,51.8768,51.691,51.8768,22900.0
2010-02-12 14:20:00,58.64,58.76,58.61,58.72,38800.0,51.8856,51.9918,51.8591,51.9564,38800.0
2010-02-12 14:30:00,58.72,58.77,58.66,58.67,27900.0,51.9564,52.0007,51.9033,51.9122,27900.0
2010-02-12 14:40:00,58.66,58.66,58.54,58.59,35500.0,51.9033,51.9033,51.7972,51.8414,35500.0
2010-02-12 14:50:00,58.6,58.66,58.51,58.53,45000.0,51.8502,51.9033,51.7706,51.7883,45000.0
2010-02-12 15:00:00,58.54,58.66,58.45,58.65,56800.0,51.7972,51.9033,51.7175,51.8945,56800.0
2010-02-12 15:10:00,58.65,58.68,58.5,58.61,55500.0,51.8945,51.921,51.7618,51.8591,55500.0
2010-02-12 15:20:00,58.62,58.77,58.6,58.73,46600.0,51.8679,52.0007,51.8502,51.9653,46600.0
2010-02-12 15:30:00,58.73,58.74,58.61,58.73,57800.0,51.9653,51.9741,51.8591,51.9653,57800.0
2010-02-12 15:40:00,58.73,58.93,58.71,58.9,114100.0,51.9653,52.1422,51.9476,52.1157,114100.0
2010-02-12 15:50:00,58.91,59.04,58.86,58.98,210400.0,52.1245,52.2396,52.0803,52.1865,210400.0
2010-02-16 09:30:00,59.09,60.0,59.09,59.65,86200.0,52.2838,53.089,52.2838,52.7793,86200.0
2010-02-16 09:40:00,59.65,59.68,59.41,59.42,59300.0,52.7793,52.8058,52.5669,52.5758,59300.0
2010-02-16 09:50:00,59.43,59.46,59.16,59.17,34400.0,52.5846,52.6112,52.3457,52.3546,34400.0
2010-02-16 10:00:00,59.18,59.26,59.04,59.07,16200.0,52.3634,52.4342,52.2396,52.2661,16200.0
2010-02-16 10:10:00,59.05,59.27,59.05,59.27,21300.0,52.2484,52.4431,52.2484,52.4431,21300.0
2010-02-16 10:20:00,59.26,59.28,59.12,59.15,15200.0,52.4342,52.4519,52.3103,52.3369,15200.0
2010-02-16 10:30:00,59.15,59.33,59.11,59.27,14200.0,52.3369,52.4962,52.3015,52.4431,14200.0
2010-02-16 10:40:00,59.28,59.34,59.23,59.34,18200.0,52.4519,52.505,52.4077,52.505,18200.0
2010-02-16 10:50:00,59.32,59.32,59.22,59.29,14600.0,52.4873,52.4873,52.3988,52.4608,14600.0
2010-02-16 11:00:00,59.27,59.28,59.21,59.25,12400.0,52.4431,52.4519,52.39,52.4254,12400.0
2010-02-16 11:10:00,59.26,59.27,59.18,59.25,15800.0,52.4342,52.4431,52.3634,52.4254,15800.0
2010-02-16 11:20:00,59.24,59.27,59.18,59.22,19100.0,52.4165,52.4431,52.3634,52.3988,19100.0
2010-02-16 11:30:00,59.22,59.39,59.2,59.38,23400.0,52.3988,52.5492,52.3811,52.5404,23400.0
2010-02-16 11:40:00,59.38,59.52,59.38,59.42,25300.0,52.5404,52.6643,52.5404,52.5758,25300.0
2010-02-16 11:50:00,59.43,59.59,59.36,59.46,99700.0,52.5846,52.7262,52.5227,52.6112,99700.0
2010-02-16 12:00:00,59.47,59.48,59.42,59.44,23900.0,52.62,52.6289,52.5758,52.5935,23900.0
2010-02-16 12:10:00,59.42,59.58,59.4,59.57,24100.0,52.5758,52.7174,52.5581,52.7085,24100.0
2010-02-16 12:20:00,59.57,59.6,59.51,59.53,18900.0,52.7085,52.7351,52.6554,52.6731,18900.0
2010-02-16 12:30:00,59.5,59.51,59.43,59.45,11700.0,52.6466,52.6554,52.5846,52.6023,11700.0
2010-02-16 12:40:00,59.44,59.44,59.33,59.35,14700.0,52.5935,52.5935,52.4962,52.5139,14700.0
2010-02-16 12:50:00,59.35,59.44,59.3,59.41,40000.0,52.5139,52.5935,52.4696,52.5669,40000.0
2010-02-16 13:00:00,59.42,59.47,59.36,59.36,7900.0,52.5758,52.62,52.5227,52.5227,7900.0
2010-02-16 13:10:00,59.37,59.39,59.34,59.38,9000.0,52.5316,52.5492,52.505,52.5404,9000.0
2010-02-16 13:20:00,59.38,59.38,59.3,59.33,10100.0,52.5404,52.5404,52.4696,52.4962,10100.0
2010-02-16 13:30:00,59.34,59.35,59.24,59.25,30600.0,52.505,52.5139,52.4165,52.4254,30600.0
2010-02-16 13:40:00,59.24,59.25,59.18,59.23,29400.0,52.4165,52.4254,52.3634,52.4077,29400.0
2010-02-16 13:50:00,59.23,59.28,59.23,59.28,13200.0,52.4077,52.4519,52.4077,52.4519,13200.0
2010-02-16 14:00:00,59.28,59.3,59.2,59.2,20900.0,52.4519,52.4696,52.3811,52.3811,20900.0
2010-02-16 14:10:00,59.2,59.26,59.18,59.24,25700.0,52.3811,52.4342,52.3634,52.4165,25700.0
2010-02-16 14:20:00,59.24,59.35,59.24,59.32,37600.0,52.4165,52.5139,52.4165,52.4873,37600.0
2010-02-16 14:30:00,59.33,59.34,59.29,59.32,17800.0,52.4962,52.505,52.4608,52.4873,17800.0
2010-02-16 14:40:00,59.31,59.39,59.3,59.39,23000.0,52.4785,52.5492,52.4696,52.5492,23000.0
2010-02-16 14:50:00,59.39,59.49,59.36,59.4,29400.0,52.5492,52.6377,52.5227,52.5581,29400.0
2010-02-16 15:00:00,59.4,59.47,59.39,59.42,27900.0,52.5581,52.62,52.5492,52.5758,27900.0
2010-02-16 15:10:00,59.41,59.47,59.39,59.47,41000.0,52.5669,52.62,52.5492,52.62,41000.0
2010-02-16 15:20:00,59.46,59.51,59.4,59.47,60100.0,52.6112,52.6554,52.5581,52.62,60100.0
2010-02-16 15:30:00,59.47,59.66,59.46,59.6,73000.0,52.62,52.7881,52.6112,52.7351,73000.0
2010-02-16 15:40:00,59.61,59.81,59.6,59.8,119000.0,52.7439,52.9209,52.7351,52.912,119000.0
2010-02-16 15:50:00,59.81,59.9,59.77,59.83,232500.0,52.9209,53.0005,52.8855,52.9386,232500.0
2010-02-17 09:30:00,59.95,60.2,59.82,60.14,32300.0,53.0447,53.266,52.9297,53.2129,32300.0
2010-02-17 09:40:00,60.15,60.15,59.79,59.82,68800.0,53.2217,53.2217,52.9032,52.9297,68800.0
2010-02-17 09:50:00,59.82,59.83,59.38,59.4,94800.0,52.9297,52.9386,52.5404,52.5581,94800.0
2010-02-17 10:00:00,59.4,59.47,59.3,59.43,87200.0,52.5581,52.62,52.4696,52.5846,87200.0
2010-02-17 10:10:00,59.43,59.43,59.34,59.41,64800.0,52.5846,52.5846,52.505,52.5669,64800.0
2010-02-17 10:20:00,59.41,59.7,59.38,59.7,104300.0,52.5669,52.8235,52.5404,52.8235,104300.0
2010-02-17 10:30:00,59.71,59.95,59.71,59.89,84900.0,52.8324,53.0447,52.8324,52.9917,84900.0
2010-02-17 10:40:00,59.9,59.96,59.85,59.85,36900.0,53.0005,53.0536,52.9563,52.9563,36900.0
2010-02-17 10:50:00,59.86,59.93,59.82,59.9,27500.0,52.9651,53.0271,52.9297,53.0005,27500.0
2010-02-17 11:00:00,59.9,60.0,59.88,60.0,48600.0,53.0005,53.089,52.9828,53.089,48600.0
2010-02-17 11:10:00,60.0,60.07,59.99,60.01,39600.0,53.089,53.1509,53.0801,53.0978,39600.0
2010-02-17 11:20:00,60.0,60.08,59.93,59.94,38500.0,53.089,53.1598,53.0271,53.0359,38500.0
2010-02-17 11:30:00,59.93,60.0,59.86,59.98,32600.0,53.0271,53.089,52.9651,53.0713,32600.0
2010-02-17 11:40:00,59.99,60.01,59.95,59.99,18900.0,53.0801,53.0978,53.0447,53.0801,18900.0
2010-02-17 11:50:00,59.99,60.05,59.99,60.04,43700.0,53.0801,53.1332,53.0801,53.1244,43700.0
2010-02-17 12:00:00,60.04,60.18,60.04,60.16,22800.0,53.1244,53.2483,53.1244,53.2306,22800.0
2010-02-17 12:10:00,60.16,60.19,60.11,60.18,14400.0,53.2306,53.2571,53.1863,53.2483,14400.0
2010-02-17 12:20:00,60.19,60.24,60.13,60.23,11300.0,53.2571,53.3013,53.204,53.2925,11300.0
2010-02-17 12:30:00,60.23,60.23,60.07,60.07,17500.0,53.2925,53.2925,53.1509,53.1509,17500.0
2010-02-17 12:40:00,60.08,60.12,60.06,60.12,19600.0,53.1598,53.1952,53.1421,53.1952,19600.0
2010-02-17 12:50:00,60.12,60.28,60.1,60.28,17200.0,53.1952,53.3367,53.1775,53.3367,17200.0
2010-02-17 13:00:00,60.29,60.42,60.28,60.42,23500.0,53.3456,53.4606,53.3367,53.4606,23500.0
2010-02-17 13:10:00,60.42,60.48,60.36,60.47,22700.0,53.4606,53.5137,53.4075,53.5049,22700.0
2010-02-17 13:20:00,60.46,60.5,60.43,60.47,27200.0,53.496,53.5314,53.4695,53.5049,27200.0
2010-02-17 13:30:00,60.46,60.46,60.34,60.36,41500.0,53.496,53.496,53.3898,53.4075,41500.0
2010-02-17 13:40:00,60.36,60.39,60.28,60.29,23300.0,53.4075,53.4341,53.3367,53.3456,23300.0
2010-02-17 13:50:00,60.29,60.29,60.21,60.29,39600.0,53.3456,53.3456,53.2748,53.3456,39600.0
2010-02-17 14:00:00,60.28,60.46,60.16,60.46,57900.0,53.3367,53.496,53.2306,53.496,57900.0
2010-02-17 14:10:00,60.45,60.45,60.19,60.2,20700.0,53.4872,53.4872,53.2571,53.266,20700.0
2010-02-17 14:20:00,60.19,60.23,60.08,60.21,39900.0,53.2571,53.2925,53.1598,53.2748,39900.0
2010-02-17 14:30:00,60.19,60.25,60.17,60.24,20000.0,53.2571,53.3102,53.2394,53.3013,20000.0
2010-02-17 14:40:00,60.23,60.27,60.14,60.15,16900.0,53.2925,53.3279,53.2129,53.2217,16900.0
2010-02-17 14:50:00,60.15,60.18,60.09,60.17,23700.0,53.2217,53.2483,53.1686,53.2394,23700.0
2010-02-17 15:00:00,60.17,60.18,60.08,60.11,32600.0,53.2394,53.2483,53.1598,53.1863,32600.0
2010-02-17 15:10:00,60.1,60.22,60.08,60.21,25600.0,53.1775,53.2836,53.1598,53.2748,25600.0
2010-02-17 15:20:00,60.21,60.27,60.13,60.23,86500.0,53.2748,53.3279,53.204,53.2925,86500.0
2010-02-17 15:30:00,60.23,60.38,60.22,60.32,116200.0,53.2925,53.4252,53.2836,53.3721,116200.0
2010-02-17 15:40:00,60.31,60.31,60.13,60.18,88400.0,53.3633,53.3633,53.204,53.2483,88400.0
2010-02-17 15:50:00,60.19,60.34,60.18,60.32,142900.0,53.2571,53.3898,53.2483,53.3721,142900.0
2010-02-18 09:30:00,60.28,60.4,60.1,60.27,29800.0,53.3367,53.4429,53.1775,53.3279,29800.0
2010-02-18 09:40:00,60.29,60.43,60.04,60.15,23600.0,53.3456,53.4695,53.1244,53.2217,23600.0
2010-02-18 09:50:00,60.11,60.29,60.09,60.28,28700.0,53.1863,53.3456,53.1686,53.3367,28700.0
2010-02-18 10:00:00,60.28,60.51,60.27,60.5,64800.0,53.3367,53.5402,53.3279,53.5314,64800.0
2010-02-18 10:10:00,60.51,60.57,60.38,60.47,92000.0,53.5402,53.5933,53.4252,53.5049,92000.0
2010-02-18 10:20:00,60.48,60.5,60.4,60.42,50600.0,53.5137,53.5314,53.4429,53.4606,50600.0
2010-02-18 10:30:00,60.4,60.49,60.33,60.47,53600.0,53.4429,53.5225,53.381,53.5049,53600.0
2010-02-18 10:40:00,60.48,60.53,60.45,60.51,23900.0,53.5137,53.5579,53.4872,53.5402,23900.0
2010-02-18 10:50:00,60.53,60.56,60.47,60.52,16500.0,53.5579,53.5845,53.5049,53.5491,16500.0
2010-02-18 11:00:00,60.52,60.53,60.47,60.47,20800.0,53.5491,53.5579,53.5049,53.5049,20800.0
2010-02-18 11:10:00,60.46,60.51,60.34,60.38,55900.0,53.496,53.5402,53.3898,53.4252,55900.0
2010-02-18 11:20:00,60.38,60.48,60.36,60.39,21900.0,53.4252,53.5137,53.4075,53.4341,21900.0
2010-02-18 11:30:00,60.39,60.39,60.31,60.38,18900.0,53.4341,53.4341,53.3633,53.4252,18900.0
2010-02-18 11:40:00,60.41,60.48,60.39,60.42,13500.0,53.4518,53.5137,53.4341,53.4606,13500.0
2010-02-18 11:50:00,60.42,60.42,60.31,60.32,8200.0,53.4606,53.4606,53.3633,53.3721,8200.0
2010-02-18 12:00:00,60.32,60.44,60.32,60.42,10100.0,53.3721,53.4783,53.3721,53.4606,10100.0
2010-02-18 12:10:00,60.42,60.48,60.39,60.43,25100.0,53.4606,53.5137,53.4341,53.4695,25100.0
2010-02-18 12:20:00,60.43,60.48,60.37,60.38,25200.0,53.4695,53.5137,53.4164,53.4252,25200.0
2010-02-18 12:30:00,60.37,60.37,60.25,60.31,31700.0,53.4164,53.4164,53.3102,53.3633,31700.0
2010-02-18 12:40:00,60.3,60.31,60.25,60.29,17300.0,53.3544,53.3633,53.3102,53.3456,17300.0
2010-02-18 12:50:00,60.3,60.34,60.28,60.34,12100.0,53.3544,53.3898,53.3367,53.3898,12100.0
2010-02-18 13:00:00,60.35,60.38,60.31,60.36,15800.0,53.3987,53.4252,53.3633,53.4075,15800.0
2010-02-18 13:10:00,60.35,60.37,60.29,60.37,17700.0,53.3987,53.4164,53.3456,53.4164,17700.0
2010-02-18 13:20:00,60.37,60.42,60.36,60.39,15700.0,53.4164,53.4606,53.4075,53.4341,15700.0
2010-02-18 13:30:00,60.39,60.42,60.3,60.31,21100.0,53.4341,53.4606,53.3544,53.3633,21100.0
2010-02-18 13:40:00,60.31,60.31,60.23,60.26,23300.0,53.3633,53.3633,53.2925,53.319,23300.0
2010-02-18 13:50:00,60.27,60.36,60.25,60.36,18400.0,53.3279,53.4075,53.3102,53.4075,18400.0
2010-02-18 14:00:00,60.36,60.38,60.35,60.37,22100.0,53.4075,53.4252,53.3987,53.4164,22100.0
2010-02-18 14:10:00,60.38,60.58,60.35,60.56,43500.0,53.4252,53.6022,53.3987,53.5845,43500.0
2010-02-18 14:20:00,60.56,60.68,60.5,60.65,56600.0,53.5845,53.6907,53.5314,53.6641,56600.0
2010-02-18 14:30:00,60.66,60.7,60.58,60.64,38900.0,53.673,53.7084,53.6022,53.6553,38900.0
2010-02-18 14:40:00,60.64,60.67,60.57,60.63,22000.0,53.6553,53.6818,53.5933,53.6464,22000.0
2010-02-18 14:50:00,60.63,60.66,60.6,60.62,24500.0,53.6464,53.673,53.6199,53.6376,24500.0
2010-02-18 15:00:00,60.62,60.67,60.55,60.6,32400.0,53.6376,53.6818,53.5756,53.6199,32400.0
2010-02-18 15:10:00,60.6,60.69,60.58,60.69,43900.0,53.6199,53.6995,53.6022,53.6995,43900.0
2010-02-18 15:20:00,60.69,60.69,60.61,60.66,31500.0,53.6995,53.6995,53.6287,53.673,31500.0
2010-02-18 15:30:00,60.66,60.7,60.62,60.62,43300.0,53.673,53.7084,53.6376,53.6376,43300.0
2010-02-18 15:40:00,60.63,60.72,60.63,60.69,72800.0,53.6464,53.7261,53.6464,53.6995,72800.0
2010-02-18 15:50:00,60.69,60.7,60.64,60.67,103000.0,53.6995,53.7084,53.6553,53.6818,103000.0
2010-02-19 09:30:00,60.37,60.48,60.09,60.22,247900.0,53.4164,53.5137,53.1686,53.2836,247900.0
2010-02-19 09:40:00,60.22,60.22,59.95,60.06,37500.0,53.2836,53.2836,53.0447,53.1421,37500.0
2010-02-19 09:50:00,60.09,60.39,60.07,60.07,29100.0,53.1686,53.4341,53.1509,53.1509,29100.0
2010-02-19 10:00:00,60.07,60.25,60.01,60.21,32400.0,53.1509,53.3102,53.0978,53.2748,32400.0
2010-02-19 10:10:00,60.21,60.22,60.14,60.22,31200.0,53.2748,53.2836,53.2129,53.2836,31200.0
2010-02-19 10:20:00,60.2,60.32,60.2,60.27,21300.0,53.266,53.3721,53.266,53.3279,21300.0
2010-02-19 10:30:00,60.29,60.29,60.18,60.24,24100.0,53.3456,53.3456,53.2483,53.3013,24100.0
2010-02-19 10:40:00,60.23,60.4,60.23,60.32,28200.0,53.2925,53.4429,53.2925,53.3721,28200.0
2010-02-19 10:50:00,60.31,60.39,60.23,60.23,22100.0,53.3633,53.4341,53.2925,53.2925,22100.0
2010-02-19 11:00:00,60.23,60.33,60.14,60.31,72300.0,53.2925,53.381,53.2129,53.3633,72300.0
2010-02-19 11:10:00,60.33,60.51,60.3,60.4,25000.0,53.381,53.5402,53.3544,53.4429,25000.0
2010-02-19 11:20:00,60.39,60.6,60.39,60.59,36900.0,53.4341,53.6199,53.4341,53.611,36900.0
2010-02-19 11:30:00,60.58,60.58,60.42,60.46,20200.0,53.6022,53.6022,53.4606,53.496,20200.0
2010-02-19 11:40:00,60.47,60.51,60.42,60.43,18100.0,53.5049,53.5402,53.4606,53.4695,18100.0
2010-02-19 11:50:00,60.44,60.65,60.44,60.61,38100.0,53.4783,53.6641,53.4783,53.6287,38100.0
2010-02-19 12:00:00,60.61,60.64,60.51,60.52,23700.0,53.6287,53.6553,53.5402,53.5491,23700.0
2010-02-19 12:10:00,60.52,60.53,60.45,60.48,14500.0,53.5491,53.5579,53.4872,53.5137,14500.0
2010-02-19 12:20:00,60.48,60.55,60.45,60.54,23900.0,53.5137,53.5756,53.4872,53.5668,23900.0
2010-02-19 12:30:00,60.53,60.58,60.53,60.54,14600.0,53.5579,53.6022,53.5579,53.5668,14600.0
2010-02-19 12:40:00,60.54,60.64,60.53,60.6,20100.0,53.5668,53.6553,53.5579,53.6199,20100.0
2010-02-19 12:50:00,60.6,60.7,60.57,60.7,12100.0,53.6199,53.7084,53.5933,53.7084,12100.0
2010-02-19 13:00:00,60.7,60.71,60.67,60.68,12400.0,53.7084,53.7172,53.6818,53.6907,12400.0
2010-02-19 13:10:00,60.68,60.7,60.62,60.68,25100.0,53.6907,53.7084,53.6376,53.6907,25100.0
2010-02-19 13:20:00,60.7,60.7,60.58,60.63,18100.0,53.7084,53.7084,53.6022,53.6464,18100.0
2010-02-19 13:30:00,60.62,60.71,60.58,60.68,28600.0,53.6376,53.7172,53.6022,53.6907,28600.0
2010-02-19 13:40:00,60.67,60.69,60.61,60.61,15500.0,53.6818,53.6995,53.6287,53.6287,15500.0
2010-02-19 13:50:00,60.61,60.65,60.54,60.64,14700.0,53.6287,53.6641,53.5668,53.6553,14700.0
2010-02-19 14:00:00,60.63,60.64,60.57,60.57,13700.0,53.6464,53.6553,53.5933,53.5933,13700.0
2010-02-19 14:10:00,60.58,60.73,60.57,60.7,25400.0,53.6022,53.7349,53.5933,53.7084,25400.0
2010-02-19 14:20:00,60.71,60.75,60.71,60.72,18500.0,53.7172,53.7526,53.7172,53.7261,18500.0
2010-02-19 14:30:00,60.71,60.8,60.7,60.75,25600.0,53.7172,53.7968,53.7084,53.7526,25600.0
2010-02-19 14:40:00,60.75,60.76,60.71,60.72,23400.0,53.7526,53.7614,53.7172,53.7261,23400.0
2010-02-19 14:50:00,60.73,60.77,60.7,60.7,26800.0,53.7349,53.7703,53.7084,53.7084,26800.0
2010-02-19 15:00:00,60.7,60.75,60.68,60.73,43100.0,53.7084,53.7526,53.6907,53.7349,43100.0
2010-02-19 15:10:00,60.73,60.75,60.6,60.64,64800.0,53.7349,53.7526,53.6199,53.6553,64800.0
2010-02-19 15:20:00,60.64,60.68,60.61,60.65,40000.0,53.6553,53.6907,53.6287,53.6641,40000.0
2010-02-19 15:30:00,60.65,60.7,60.64,60.7,70500.0,53.6641,53.7084,53.6553,53.7084,70500.0
2010-02-19 15:40:00,60.69,60.84,60.68,60.75,102800.0,53.6995,53.8322,53.6907,53.7526,102800.0
2010-02-19 15:50:00,60.75,60.78,60.63,60.74,235200.0,53.7526,53.7791,53.6464,53.7438,235200.0
2010-02-22 09:30:00,60.64,60.71,60.42,60.58,61700.0,53.6553,53.7172,53.4606,53.6022,61700.0
2010-02-22 09:40:00,60.56,60.6,60.26,60.28,49000.0,53.5845,53.6199,53.319,53.3367,49000.0
2010-02-22 09:50:00,60.28,60.37,60.21,60.23,57000.0,53.3367,53.4164,53.2748,53.2925,57000.0
2010-02-22 10:00:00,60.22,60.22,60.0,60.1,72400.0,53.2836,53.2836,53.089,53.1775,72400.0
2010-02-22 10:10:00,60.09,60.19,60.04,60.13,69800.0,53.1686,53.2571,53.1244,53.204,69800.0
2010-02-22 10:20:00,60.13,60.25,60.13,60.21,37400.0,53.204,53.3102,53.204,53.2748,37400.0
2010-02-22 10:30:00,60.21,60.41,60.18,60.39,63600.0,53.2748,53.4518,53.2483,53.4341,63600.0
2010-02-22 10:40:00,60.39,60.5,60.37,60.47,33300.0,53.4341,53.5314,53.4164,53.5049,33300.0
2010-02-22 10:50:00,60.47,60.47,60.28,60.35,13400.0,53.5049,53.5049,53.3367,53.3987,13400.0
2010-02-22 11:00:00,60.34,60.39,60.21,60.25,38100.0,53.3898,53.4341,53.2748,53.3102,38100.0
2010-02-22 11:10:00,60.25,60.27,60.19,60.24,27700.0,53.3102,53.3279,53.2571,53.3013,27700.0
2010-02-22 11:20:00,60.25,60.29,60.12,60.13,23100.0,53.3102,53.3456,53.1952,53.204,23100.0
2010-02-22 11:30:00,60.14,60.2,60.14,60.19,44700.0,53.2129,53.266,53.2129,53.2571,44700.0
2010-02-22 11:40:00,60.19,60.3,60.17,60.22,48000.0,53.2571,53.3544,53.2394,53.2836,48000.0
2010-02-22 11:50:00,60.21,60.34,60.18,60.29,56600.0,53.2748,53.3898,53.2483,53.3456,56600.0
2010-02-22 12:00:00,60.3,60.33,60.22,60.27,17600.0,53.3544,53.381,53.2836,53.3279,17600.0
2010-02-22 12:10:00,60.27,60.37,60.25,60.25,9100.0,53.3279,53.4164,53.3102,53.3102,9100.0
2010-02-22 12:20:00,60.27,60.31,60.13,60.25,17200.0,53.3279,53.3633,53.204,53.3102,17200.0
2010-02-22 12:30:00,60.25,60.41,60.2,60.33,20900.0,53.3102,53.4518,53.266,53.381,20900.0
2010-02-22 12:40:00,60.35,60.35,60.19,60.26,19900.0,53.3987,53.3987,53.2571,53.319,19900.0
2010-02-22 12:50:00,60.26,60.29,60.19,60.22,20100.0,53.319,53.3456,53.2571,53.2836,20100.0
2010-02-22 13:00:00,60.22,60.25,60.13,60.13,15200.0,53.2836,53.3102,53.204,53.204,15200.0
2010-02-22 13:10:00,60.14,60.22,60.12,60.22,39800.0,53.2129,53.2836,53.1952,53.2836,39800.0
2010-02-22 13:20:00,60.22,60.23,60.2,60.21,10300.0,53.2836,53.2925,53.266,53.2748,10300.0
2010-02-22 13:30:00,60.2,60.22,60.17,60.2,17800.0,53.266,53.2836,53.2394,53.266,17800.0
2010-02-22 13:40:00,60.2,60.31,60.2,60.29,24300.0,53.266,53.3633,53.266,53.3456,24300.0
2010-02-22 13:50:00,60.29,60.3,60.13,60.13,28600.0,53.3456,53.3544,53.204,53.204,28600.0
2010-02-22 14:00:00,60.14,60.22,60.13,60.14,24200.0,53.2129,53.2836,53.204,53.2129,24200.0
2010-02-22 14:10:00,60.14,60.18,60.13,60.15,27000.0,53.2129,53.2483,53.204,53.2217,27000.0
2010-02-22 14:20:00,60.16,60.16,60.11,60.12,50500.0,53.2306,53.2306,53.1863,53.1952,50500.0
2010-02-22 14:30:00,60.12,60.13,60.05,60.05,75400.0,53.1952,53.204,53.1332,53.1332,75400.0
2010-02-22 14:40:00,60.06,60.08,60.01,60.02,79600.0,53.1421,53.1598,53.0978,53.1067,79600.0
2010-02-22 14:50:00,60.02,60.08,60.02,60.05,34900.0,53.1067,53.1598,53.1067,53.1332,34900.0
2010-02-22 15:00:00,60.04,60.11,60.03,60.08,37100.0,53.1244,53.1863,53.1155,53.1598,37100.0
2010-02-22 15:10:00,60.09,60.12,60.04,60.04,80000.0,53.1686,53.1952,53.1244,53.1244,80000.0
2010-02-22 15:20:00,60.04,60.13,60.03,60.06,43500.0,53.1244,53.204,53.1155,53.1421,43500.0
2010-02-22 15:30:00,60.06,60.07,59.98,59.98,88200.0,53.1421,53.1509,53.0713,53.0713,88200.0
2010-02-22 15:40:00,59.99,60.03,59.88,59.9,154500.0,53.0801,53.1155,52.9828,53.0005,154500.0
2010-02-22 15:50:00,59.9,59.92,59.85,59.91,260700.0,53.0005,53.0182,52.9563,53.0094,260700.0
2010-02-23 09:30:00,58.94,59.49,58.69,59.01,200000.0,52.1511,52.6377,51.9299,52.213,200000.0
2010-02-23 09:40:00,59.01,59.11,58.81,59.01,77500.0,52.213,52.3015,52.0361,52.213,77500.0
2010-02-23 09:50:00,59.01,59.01,58.66,58.91,92800.0,52.213,52.213,51.9033,52.1245,92800.0
2010-02-23 10:00:00,58.9,58.91,58.6,58.87,79600.0,52.1157,52.1245,51.8502,52.0891,79600.0
2010-02-23 10:10:00,58.86,58.86,58.61,58.63,80900.0,52.0803,52.0803,51.8591,51.8768,80900.0
2010-02-23 10:20:00,58.62,58.62,58.5,58.54,84000.0,51.8679,51.8679,51.7618,51.7972,84000.0
2010-02-23 10:30:00,58.52,58.67,58.42,58.62,81200.0,51.7795,51.9122,51.691,51.8679,81200.0
2010-02-23 10:40:00,58.62,58.79,58.59,58.78,68300.0,51.8679,52.0184,51.8414,52.0095,68300.0
2010-02-23 10:50:00,58.77,58.84,58.75,58.79,46900.0,52.0007,52.0626,51.983,52.0184,46900.0
2010-02-23 11:00:00,58.79,58.83,58.71,58.82,50800.0,52.0184,52.0538,51.9476,52.0449,50800.0
2010-02-23 11:10:00,58.82,58.82,58.69,58.74,45500.0,52.0449,52.0449,51.9299,51.9741,45500.0
2010-02-23 11:20:00,58.77,58.77,58.62,58.63,58200.0,52.0007,52.0007,51.8679,51.8768,58200.0
2010-02-23 11:30:00,58.63,58.7,58.6,58.68,29500.0,51.8768,51.9387,51.8502,51.921,29500.0
2010-02-23 11:40:00,58.69,58.72,58.51,58.6,73900.0,51.9299,51.9564,51.7706,51.8502,73900.0
2010-02-23 11:50:00,58.6,58.62,58.47,58.49,31200.0,51.8502,51.8679,51.7352,51.7529,31200.0
2010-02-23 12:00:00,58.48,58.62,58.48,58.54,46400.0,51.7441,51.8679,51.7441,51.7972,46400.0
2010-02-23 12:10:00,58.55,58.55,58.48,58.54,35400.0,51.806,51.806,51.7441,51.7972,35400.0
2010-02-23 12:20:00,58.54,58.57,58.44,58.46,35600.0,51.7972,51.8237,51.7087,51.7264,35600.0
2010-02-23 12:30:00,58.46,58.52,58.41,58.51,55100.0,51.7264,51.7795,51.6821,51.7706,55100.0
2010-02-23 12:40:00,58.54,58.54,58.42,58.46,33100.0,51.7972,51.7972,51.691,51.7264,33100.0
2010-02-23 12:50:00,58.46,58.49,58.35,58.38,57600.0,51.7264,51.7529,51.629,51.6556,57600.0
2010-02-23 13:00:00,58.39,58.4,58.3,58.38,47700.0,51.6644,51.6733,51.5848,51.6556,47700.0
2010-02-23 13:10:00,58.39,58.45,58.34,58.43,34500.0,51.6644,51.7175,51.6202,51.6998,34500.0
2010-02-23 13:20:00,58.45,58.61,58.43,58.58,30200.0,51.7175,51.8591,51.6998,51.8325,30200.0
2010-02-23 13:30:00,58.57,58.57,58.35,58.37,54800.0,51.8237,51.8237,51.629,51.6467,54800.0
2010-02-23 13:40:00,58.37,58.37,58.24,58.32,84300.0,51.6467,51.6467,51.5317,51.6025,84300.0
2010-02-23 13:50:00,58.31,58.35,58.26,58.34,43000.0,51.5936,51.629,51.5494,51.6202,43000.0
2010-02-23 14:00:00,58.33,58.39,58.25,58.35,65100.0,51.6113,51.6644,51.5406,51.629,65100.0
2010-02-23 14:10:00,58.35,58.41,58.22,58.24,105600.0,51.629,51.6821,51.514,51.5317,105600.0
2010-02-23 14:20:00,58.24,58.26,58.14,58.15,57700.0,51.5317,51.5494,51.4432,51.4521,57700.0
2010-02-23 14:30:00,58.15,58.4,58.14,58.39,121600.0,51.4521,51.6733,51.4432,51.6644,121600.0
2010-02-23 14:40:00,58.39,58.39,58.25,58.28,108000.0,51.6644,51.6644,51.5406,51.5671,108000.0
2010-02-23 14:50:00,58.28,58.47,58.26,58.31,63400.0,51.5671,51.7352,51.5494,51.5936,63400.0
2010-02-23 15:00:00,58.33,58.47,58.32,58.43,55200.0,51.6113,51.7352,51.6025,51.6998,55200.0
2010-02-23 15:10:00,58.43,58.58,58.42,58.58,82600.0,51.6998,51.8325,51.691,51.8325,82600.0
2010-02-23 15:20:00,58.57,58.65,58.55,58.65,104400.0,51.8237,51.8945,51.806,51.8945,104400.0
2010-02-23 15:30:00,58.65,58.66,58.57,58.62,99800.0,51.8945,51.9033,51.8237,51.8679,99800.0
2010-02-23 15:40:00,58.62,58.63,58.51,58.51,190100.0,51.8679,51.8768,51.7706,51.7706,190100.0
2010-02-23 15:50:00,58.51,58.55,58.44,58.48,327500.0,51.7706,51.806,51.7087,51.7441,327500.0
2010-02-24 09:30:00,58.56,58.72,58.29,58.57,74000.0,51.8149,51.9564,51.576,51.8237,74000.0
2010-02-24 09:40:00,58.58,58.81,58.58,58.73,21900.0,51.8325,52.0361,51.8325,51.9653,21900.0
2010-02-24 09:50:00,58.75,58.97,58.71,58.92,38100.0,51.983,52.1776,51.9476,52.1334,38100.0
2010-02-24 10:00:00,58.92,58.93,58.82,58.85,94900.0,52.1334,52.1422,52.0449,52.0714,94900.0
2010-02-24 10:10:00,58.84,58.93,58.72,58.73,65700.0,52.0626,52.1422,51.9564,51.9653,65700.0
2010-02-24 10:20:00,58.74,58.8,58.66,58.7,44900.0,51.9741,52.0272,51.9033,51.9387,44900.0
2010-02-24 10:30:00,58.7,58.89,58.64,58.88,46800.0,51.9387,52.1068,51.8856,52.098,46800.0
2010-02-24 10:40:00,58.9,59.05,58.75,59.04,48700.0,52.1157,52.2484,51.983,52.2396,48700.0
2010-02-24 10:50:00,59.04,59.04,58.88,58.88,36200.0,52.2396,52.2396,52.098,52.098,36200.0
2010-02-24 11:00:00,58.9,59.0,58.84,58.94,34700.0,52.1157,52.2042,52.0626,52.1511,34700.0
2010-02-24 11:10:00,58.95,58.96,58.85,58.92,20600.0,52.1599,52.1688,52.0714,52.1334,20600.0
2010-02-24 11:20:00,58.92,59.0,58.8,58.99,43500.0,52.1334,52.2042,52.0272,52.1953,43500.0
2010-02-24 11:30:00,58.98,58.99,58.85,58.91,30800.0,52.1865,52.1953,52.0714,52.1245,30800.0
2010-02-24 11:40:00,58.9,58.93,58.86,58.9,21700.0,52.1157,52.1422,52.0803,52.1157,21700.0
2010-02-24 11:50:00,58.88,58.9,58.84,58.86,39600.0,52.098,52.1157,52.0626,52.0803,39600.0
2010-02-24 12:00:00,58.86,58.92,58.82,58.83,27200.0,52.0803,52.1334,52.0449,52.0538,27200.0
2010-02-24 12:10:00,58.83,59.0,58.82,58.98,32400.0,52.0538,52.2042,52.0449,52.1865,32400.0
2010-02-24 12:20:00,58.97,58.98,58.85,58.85,26600.0,52.1776,52.1865,52.0714,52.0714,26600.0
2010-02-24 12:30:00,58.86,58.86,58.75,58.75,50900.0,52.0803,52.0803,51.983,51.983,50900.0
2010-02-24 12:40:00,58.75,58.87,58.73,58.79,43600.0,51.983,52.0891,51.9653,52.0184,43600.0
2010-02-24 12:50:00,58.8,58.8,58.71,58.75,33400.0,52.0272,52.0272,51.9476,51.983,33400.0
2010-02-24 13:00:00,58.75,58.77,58.67,58.75,41500.0,51.983,52.0007,51.9122,51.983,41500.0
2010-02-24 13:10:00,58.74,58.97,58.74,58.96,33800.0,51.9741,52.1776,51.9741,52.1688,33800.0
2010-02-24 13:20:00,58.97,59.0,58.97,58.97,19500.0,52.1776,52.2042,52.1776,52.1776,19500.0
2010-02-24 13:30:00,58.98,59.06,58.97,58.98,53700.0,52.1865,52.2573,52.1776,52.1865,53700.0
2010-02-24 13:40:00,58.98,59.06,58.97,59.05,58900.0,52.1865,52.2573,52.1776,52.2484,58900.0
2010-02-24 13:50:00,59.06,59.22,59.05,59.22,72500.0,52.2573,52.3988,52.2484,52.3988,72500.0
2010-02-24 14:00:00,59.21,59.24,59.16,59.21,84200.0,52.39,52.4165,52.3457,52.39,84200.0
2010-02-24 14:10:00,59.21,59.28,59.2,59.27,82400.0,52.39,52.4519,52.3811,52.4431,82400.0
2010-02-24 14:20:00,59.27,59.33,59.23,59.32,96900.0,52.4431,52.4962,52.4077,52.4873,96900.0
2010-02-24 14:30:00,59.31,59.33,59.25,59.26,97800.0,52.4785,52.4962,52.4254,52.4342,97800.0
2010-02-24 14:40:00,59.25,59.28,59.16,59.16,51000.0,52.4254,52.4519,52.3457,52.3457,51000.0
2010-02-24 14:50:00,59.16,59.2,59.07,59.2,56800.0,52.3457,52.3811,52.2661,52.3811,56800.0
2010-02-24 15:00:00,59.21,59.28,59.2,59.22,72100.0,52.39,52.4519,52.3811,52.3988,72100.0
2010-02-24 15:10:00,59.21,59.27,59.21,59.23,40900.0,52.39,52.4431,52.39,52.4077,40900.0
2010-02-24 15:20:00,59.24,59.35,59.19,59.19,123400.0,52.4165,52.5139,52.3723,52.3723,123400.0
2010-02-24 15:30:00,59.2,59.27,59.15,59.19,56700.0,52.3811,52.4431,52.3369,52.3723,56700.0
2010-02-24 15:40:00,59.19,59.24,59.12,59.16,104100.0,52.3723,52.4165,52.3103,52.3457,104100.0
2010-02-24 15:50:00,59.17,59.25,59.16,59.24,128600.0,52.3546,52.4254,52.3457,52.4165,128600.0
2010-02-25 09:30:00,58.5,59.07,58.5,58.52,86100.0,51.8668,52.3722,51.8668,51.8845,86100.0
2010-02-25 09:40:00,58.53,58.6,58.31,58.38,67000.0,51.8934,51.9555,51.6983,51.7604,67000.0
2010-02-25 09:50:00,58.38,58.53,58.31,58.5,77600.0,51.7604,51.8934,51.6983,51.8668,77600.0
2010-02-25 10:00:00,58.52,58.69,58.49,58.58,61300.0,51.8845,52.0352,51.8579,51.9377,61300.0
2010-02-25 10:10:00,58.58,58.69,58.55,58.63,27200.0,51.9377,52.0352,51.9111,51.9821,27200.0
2010-02-25 10:20:00,58.63,58.67,58.54,58.65,40300.0,51.9821,52.0175,51.9023,51.9998,40300.0
2010-02-25 10:30:00,58.66,58.77,58.65,58.76,50100.0,52.0086,52.1062,51.9998,52.0973,50100.0
2010-02-25 10:40:00,58.79,58.89,58.77,58.89,45500.0,52.1239,52.2126,52.1062,52.2126,45500.0
2010-02-25 10:50:00,58.88,58.97,58.84,58.84,53200.0,52.2037,52.2835,52.1682,52.1682,53200.0
2010-02-25 11:00:00,58.85,58.86,58.78,58.78,39200.0,52.1771,52.186,52.115,52.115,39200.0
2010-02-25 11:10:00,58.78,58.86,58.78,58.83,63800.0,52.115,52.186,52.115,52.1594,63800.0
2010-02-25 11:20:00,58.83,58.83,58.77,58.78,43200.0,52.1594,52.1594,52.1062,52.115,43200.0
2010-02-25 11:30:00,58.78,58.79,58.68,58.74,49200.0,52.115,52.1239,52.0264,52.0796,49200.0
2010-02-25 11:40:00,58.75,58.85,58.75,58.84,50400.0,52.0884,52.1771,52.0884,52.1682,50400.0
2010-02-25 11:50:00,58.84,58.85,58.79,58.8,39800.0,52.1682,52.1771,52.1239,52.1328,39800.0
2010-02-25 12:00:00,58.79,58.81,58.78,58.8,31400.0,52.1239,52.1416,52.115,52.1328,31400.0
2010-02-25 12:10:00,58.79,58.84,58.79,58.81,28700.0,52.1239,52.1682,52.1239,52.1416,28700.0
2010-02-25 12:20:00,58.82,58.83,58.78,58.8,32400.0,52.1505,52.1594,52.115,52.1328,32400.0
2010-02-25 12:30:00,58.79,58.8,58.78,58.8,20100.0,52.1239,52.1328,52.115,52.1328,20100.0
2010-02-25 12:40:00,58.8,58.86,58.72,58.73,29400.0,52.1328,52.186,52.0618,52.0707,29400.0
2010-02-25 12:50:00,58.74,58.82,58.74,58.8,29900.0,52.0796,52.1505,52.0796,52.1328,29900.0
2010-02-25 13:00:00,58.8,58.81,58.69,58.7,21000.0,52.1328,52.1416,52.0352,52.0441,21000.0
2010-02-25 13:10:00,58.71,58.71,58.64,58.65,15900.0,52.053,52.053,51.9909,51.9998,15900.0
2010-02-25 13:20:00,58.65,58.67,58.58,58.58,53100.0,51.9998,52.0175,51.9377,51.9377,53100.0
2010-02-25 13:30:00,58.59,58.65,58.59,58.62,33300.0,51.9466,51.9998,51.9466,51.9732,33300.0
2010-02-25 13:40:00,58.63,58.77,58.6,58.74,48100.0,51.9821,52.1062,51.9555,52.0796,48100.0
2010-02-25 13:50:00,58.74,58.89,58.74,58.89,63600.0,52.0796,52.2126,52.0796,52.2126,63600.0
2010-02-25 14:00:00,58.89,59.0,58.86,58.87,45600.0,52.2126,52.3101,52.186,52.1948,45600.0
2010-02-25 14:10:00,58.86,58.89,58.82,58.88,14700.0,52.186,52.2126,52.1505,52.2037,14700.0
2010-02-25 14:20:00,58.89,59.0,58.88,58.92,35900.0,52.2126,52.3101,52.2037,52.2392,35900.0
2010-02-25 14:30:00,58.92,58.96,58.86,58.86,41900.0,52.2392,52.2746,52.186,52.186,41900.0
2010-02-25 14:40:00,58.86,59.07,58.85,58.97,44100.0,52.186,52.3722,52.1771,52.2835,44100.0
2010-02-25 14:50:00,58.96,59.05,58.96,59.02,28600.0,52.2746,52.3544,52.2746,52.3278,28600.0
2010-02-25 15:00:00,59.02,59.21,58.97,59.17,48100.0,52.3278,52.4963,52.2835,52.4608,48100.0
2010-02-25 15:10:00,59.17,59.19,59.09,59.13,63400.0,52.4608,52.4786,52.3899,52.4254,63400.0
2010-02-25 15:20:00,59.12,59.17,59.05,59.17,80700.0,52.4165,52.4608,52.3544,52.4608,80700.0
2010-02-25 15:30:00,59.18,59.18,59.04,59.05,53600.0,52.4697,52.4697,52.3456,52.3544,53600.0
2010-02-25 15:40:00,59.04,59.08,59.0,59.02,206500.0,52.3456,52.381,52.3101,52.3278,206500.0
2010-02-25 15:50:00,59.01,59.2,58.99,59.17,170100.0,52.319,52.4874,52.3012,52.4608,170100.0
2010-02-26 09:30:00,59.3,59.32,59.09,59.32,19600.0,52.5761,52.5938,52.3899,52.5938,19600.0
2010-02-26 09:40:00,59.34,59.56,59.27,59.44,38500.0,52.6115,52.8066,52.5495,52.7002,38500.0
2010-02-26 09:50:00,59.43,59.49,59.31,59.32,25900.0,52.6913,52.7445,52.5849,52.5938,25900.0
2010-02-26 10:00:00,59.31,59.37,59.0,59.03,48400.0,52.5849,52.6381,52.3101,52.3367,48400.0
2010-02-26 10:10:00,59.03,59.34,59.02,59.32,28200.0,52.3367,52.6115,52.3278,52.5938,28200.0
2010-02-26 10:20:00,59.32,59.32,59.16,59.21,17000.0,52.5938,52.5938,52.452,52.4963,17000.0
2010-02-26 10:30:00,59.21,59.41,59.15,59.41,19400.0,52.4963,52.6736,52.4431,52.6736,19400.0
2010-02-26 10:40:00,59.42,59.42,59.37,59.4,13900.0,52.6825,52.6825,52.6381,52.6647,13900.0
2010-02-26 10:50:00,59.39,59.39,59.26,59.31,17800.0,52.6559,52.6559,52.5406,52.5849,17800.0
2010-02-26 11:00:00,59.3,59.33,59.26,59.32,20300.0,52.5761,52.6027,52.5406,52.5938,20300.0
2010-02-26 11:10:00,59.33,59.48,59.32,59.45,24500.0,52.6027,52.7357,52.5938,52.7091,24500.0
2010-02-26 11:20:00,59.44,59.44,59.33,59.36,25300.0,52.7002,52.7002,52.6027,52.6293,25300.0
2010-02-26 11:30:00,59.36,59.53,59.33,59.51,19900.0,52.6293,52.78,52.6027,52.7623,19900.0
2010-02-26 11:40:00,59.52,59.52,59.4,59.44,45000.0,52.7711,52.7711,52.6647,52.7002,45000.0
2010-02-26 11:50:00,59.44,59.47,59.41,59.47,17400.0,52.7002,52.7268,52.6736,52.7268,17400.0
2010-02-26 12:00:00,59.46,59.46,59.3,59.38,17400.0,52.7179,52.7179,52.5761,52.647,17400.0
2010-02-26 12:10:00,59.38,59.41,59.26,59.36,21500.0,52.647,52.6736,52.5406,52.6293,21500.0
2010-02-26 12:20:00,59.36,59.36,59.27,59.35,15800.0,52.6293,52.6293,52.5495,52.6204,15800.0
2010-02-26 12:30:00,59.35,59.36,59.24,59.25,25500.0,52.6204,52.6293,52.5229,52.5318,25500.0
2010-02-26 12:40:00,59.26,59.39,59.24,59.26,32800.0,52.5406,52.6559,52.5229,52.5406,32800.0
2010-02-26 12:50:00,59.26,59.27,59.18,59.25,15400.0,52.5406,52.5495,52.4697,52.5318,15400.0
2010-02-26 13:00:00,59.24,59.27,59.2,59.2,9400.0,52.5229,52.5495,52.4874,52.4874,9400.0
2010-02-26 13:10:00,59.2,59.27,59.18,59.23,8500.0,52.4874,52.5495,52.4697,52.514,8500.0
2010-02-26 13:20:00,59.25,59.31,59.23,59.31,11000.0,52.5318,52.5849,52.514,52.5849,11000.0
2010-02-26 13:30:00,59.31,59.38,59.24,59.25,18600.0,52.5849,52.647,52.5229,52.5318,18600.0
2010-02-26 13:40:00,59.23,59.26,59.21,59.24,16800.0,52.514,52.5406,52.4963,52.5229,16800.0
2010-02-26 13:50:00,59.23,59.29,59.22,59.25,18200.0,52.514,52.5672,52.5052,52.5318,18200.0
2010-02-26 14:00:00,59.24,59.26,59.18,59.2,20900.0,52.5229,52.5406,52.4697,52.4874,20900.0
2010-02-26 14:10:00,59.21,59.26,59.18,59.22,14200.0,52.4963,52.5406,52.4697,52.5052,14200.0
2010-02-26 14:20:00,59.22,59.3,59.22,59.27,12800.0,52.5052,52.5761,52.5052,52.5495,12800.0
2010-02-26 14:30:00,59.26,59.32,59.23,59.23,14100.0,52.5406,52.5938,52.514,52.514,14100.0
2010-02-26 14:40:00,59.23,59.31,59.19,59.31,20600.0,52.514,52.5849,52.4786,52.5849,20600.0
2010-02-26 14:50:00,59.31,59.38,59.3,59.38,27000.0,52.5849,52.647,52.5761,52.647,27000.0
2010-02-26 15:00:00,59.38,59.39,59.23,59.24,27300.0,52.647,52.6559,52.514,52.5229,27300.0
2010-02-26 15:10:00,59.24,59.32,59.24,59.24,28100.0,52.5229,52.5938,52.5229,52.5229,28100.0
2010-02-26 15:20:00,59.24,59.34,59.23,59.27,30800.0,52.5229,52.6115,52.514,52.5495,30800.0
2010-02-26 15:30:00,59.26,59.33,59.23,59.31,43400.0,52.5406,52.6027,52.514,52.5849,43400.0
2010-02-26 15:40:00,59.3,59.31,59.16,59.17,55700.0,52.5761,52.5849,52.452,52.4608,55700.0
2010-02-26 15:50:00,59.18,59.28,59.15,59.15,169800.0,52.4697,52.5583,52.4431,52.4431,169800.0
2010-03-01 09:30:00,59.36,59.65,59.36,59.62,42600.0,52.6293,52.8864,52.6293,52.8598,42600.0
2010-03-01 09:40:00,59.64,59.89,59.6,59.83,26900.0,52.8775,53.0992,52.8421,53.046,26900.0
2010-03-01 09:50:00,59.81,59.92,59.67,59.67,24100.0,53.0283,53.1258,52.9041,52.9041,24100.0
2010-03-01 10:00:00,59.65,59.92,59.61,59.84,32200.0,52.8864,53.1258,52.8509,53.0549,32200.0
2010-03-01 10:10:00,59.86,59.95,59.75,59.75,24200.0,53.0726,53.1524,52.9751,52.9751,24200.0
2010-03-01 10:20:00,59.75,59.76,59.68,59.72,25700.0,52.9751,52.9839,52.913,52.9485,25700.0
2010-03-01 10:30:00,59.73,59.78,59.68,59.76,16900.0,52.9573,53.0017,52.913,52.9839,16900.0
2010-03-01 10:40:00,59.75,59.85,59.75,59.85,19500.0,52.9751,53.0637,52.9751,53.0637,19500.0
2010-03-01 10:50:00,59.85,59.93,59.84,59.91,10700.0,53.0637,53.1346,53.0549,53.1169,10700.0
2010-03-01 11:00:00,59.91,59.99,59.89,59.98,12800.0,53.1169,53.1878,53.0992,53.179,12800.0
2010-03-01 11:10:00,60.0,60.08,59.98,60.03,21300.0,53.1967,53.2676,53.179,53.2233,21300.0
2010-03-01 11:20:00,60.02,60.03,59.92,60.0,17800.0,53.2144,53.2233,53.1258,53.1967,17800.0
2010-03-01 11:30:00,59.99,60.16,59.99,60.15,21500.0,53.1878,53.3386,53.1878,53.3297,21500.0
2010-03-01 11:40:00,60.15,60.16,60.05,60.1,18600.0,53.3297,53.3386,53.241,53.2854,18600.0
2010-03-01 11:50:00,60.09,60.2,60.09,60.16,22800.0,53.2765,53.374,53.2765,53.3386,22800.0
2010-03-01 12:00:00,60.16,60.33,60.15,60.33,32300.0,53.3386,53.4893,53.3297,53.4893,32300.0
2010-03-01 12:10:00,60.34,60.35,60.27,60.3,35200.0,53.4982,53.507,53.4361,53.4627,35200.0
2010-03-01 12:20:00,60.3,60.37,60.3,60.36,17200.0,53.4627,53.5248,53.4627,53.5159,17200.0
2010-03-01 12:30:00,60.35,60.36,60.3,60.32,36200.0,53.507,53.5159,53.4627,53.4804,36200.0
2010-03-01 12:40:00,60.32,60.36,60.3,60.35,24500.0,53.4804,53.5159,53.4627,53.507,24500.0
2010-03-01 12:50:00,60.34,60.35,60.26,60.29,21900.0,53.4982,53.507,53.4272,53.4538,21900.0
2010-03-01 13:00:00,60.28,60.34,60.26,60.33,22800.0,53.445,53.4982,53.4272,53.4893,22800.0
2010-03-01 13:10:00,60.33,60.59,60.33,60.43,93000.0,53.4893,53.7198,53.4893,53.578,93000.0
2010-03-01 13:20:00,60.44,60.44,60.33,60.4,17300.0,53.5868,53.5868,53.4893,53.5514,17300.0
2010-03-01 13:30:00,60.4,60.43,60.38,60.38,36800.0,53.5514,53.578,53.5336,53.5336,36800.0
2010-03-01 13:40:00,60.38,60.39,60.31,60.38,27000.0,53.5336,53.5425,53.4716,53.5336,27000.0
2010-03-01 13:50:00,60.37,60.41,60.36,60.38,26900.0,53.5248,53.5602,53.5159,53.5336,26900.0
2010-03-01 14:00:00,60.38,60.41,60.33,60.33,25300.0,53.5336,53.5602,53.4893,53.4893,25300.0
2010-03-01 14:10:00,60.33,60.38,60.32,60.38,39200.0,53.4893,53.5336,53.4804,53.5336,39200.0
2010-03-01 14:20:00,60.38,60.38,60.28,60.33,24100.0,53.5336,53.5336,53.445,53.4893,24100.0
2010-03-01 14:30:00,60.33,60.33,60.27,60.3,25000.0,53.4893,53.4893,53.4361,53.4627,25000.0
2010-03-01 14:40:00,60.27,60.32,60.26,60.26,26200.0,53.4361,53.4804,53.4272,53.4272,26200.0
2010-03-01 14:50:00,60.25,60.32,60.23,60.32,35200.0,53.4184,53.4804,53.4006,53.4804,35200.0
2010-03-01 15:00:00,60.31,60.33,60.23,60.25,46200.0,53.4716,53.4893,53.4006,53.4184,46200.0
2010-03-01 15:10:00,60.24,60.31,60.22,60.31,42800.0,53.4095,53.4716,53.3918,53.4716,42800.0
2010-03-01 15:20:00,60.31,60.38,60.29,60.33,42200.0,53.4716,53.5336,53.4538,53.4893,42200.0
2010-03-01 15:30:00,60.33,60.42,60.32,60.41,77700.0,53.4893,53.5691,53.4804,53.5602,77700.0
2010-03-01 15:40:00,60.41,60.42,60.33,60.34,70600.0,53.5602,53.5691,53.4893,53.4982,70600.0
2010-03-01 15:50:00,60.35,60.44,60.32,60.4,180000.0,53.507,53.5868,53.4804,53.5514,180000.0
2010-03-02 09:30:00,60.8,61.13,60.6,61.06,100700.0,53.906,54.1986,53.7287,54.1365,100700.0
2010-03-02 09:40:00,61.07,61.31,61.01,61.27,107000.0,54.1454,54.3582,54.0922,54.3227,107000.0
2010-03-02 09:50:00,61.28,61.55,61.28,61.48,127000.0,54.3316,54.571,54.3316,54.5089,127000.0
2010-03-02 10:00:00,61.48,61.8,61.44,61.75,147500.0,54.5089,54.7926,54.4734,54.7483,147500.0
2010-03-02 10:10:00,61.75,61.83,61.65,61.66,106900.0,54.7483,54.8192,54.6596,54.6685,106900.0
2010-03-02 10:20:00,61.66,61.88,61.66,61.75,112300.0,54.6685,54.8635,54.6685,54.7483,112300.0
2010-03-02 10:30:00,61.75,61.83,61.69,61.8,89000.0,54.7483,54.8192,54.6951,54.7926,89000.0
2010-03-02 10:40:00,61.79,61.81,61.7,61.8,79100.0,54.7837,54.8015,54.7039,54.7926,79100.0
2010-03-02 10:50:00,61.8,61.85,61.76,61.82,50500.0,54.7926,54.8369,54.7571,54.8103,50500.0
2010-03-02 11:00:00,61.8,61.89,61.77,61.88,71400.0,54.7926,54.8724,54.766,54.8635,71400.0
2010-03-02 11:10:00,61.88,61.95,61.79,61.8,48600.0,54.8635,54.9256,54.7837,54.7926,48600.0
2010-03-02 11:20:00,61.81,61.82,61.74,61.8,116700.0,54.8015,54.8103,54.7394,54.7926,116700.0
2010-03-02 11:30:00,61.8,61.81,61.74,61.76,43900.0,54.7926,54.8015,54.7394,54.7571,43900.0
2010-03-02 11:40:00,61.76,61.82,61.76,61.78,44500.0,54.7571,54.8103,54.7571,54.7749,44500.0
2010-03-02 11:50:00,61.79,61.83,61.77,61.81,28200.0,54.7837,54.8192,54.766,54.8015,28200.0
2010-03-02 12:00:00,61.82,61.82,61.8,61.81,52500.0,54.8103,54.8103,54.7926,54.8015,52500.0
2010-03-02 12:10:00,61.81,61.82,61.77,61.82,58500.0,54.8015,54.8103,54.766,54.8103,58500.0
2010-03-02 12:20:00,61.81,61.84,61.79,61.83,21900.0,54.8015,54.8281,54.7837,54.8192,21900.0
2010-03-02 12:30:00,61.83,61.83,61.77,61.82,33200.0,54.8192,54.8192,54.766,54.8103,33200.0
2010-03-02 12:40:00,61.82,61.91,61.82,61.87,20500.0,54.8103,54.8901,54.8103,54.8547,20500.0
2010-03-02 12:50:00,61.86,61.87,61.78,61.8,38300.0,54.8458,54.8547,54.7749,54.7926,38300.0
2010-03-02 13:00:00,61.8,61.81,61.77,61.78,20900.0,54.7926,54.8015,54.766,54.7749,20900.0
2010-03-02 13:10:00,61.76,61.93,61.76,61.93,46200.0,54.7571,54.9079,54.7571,54.9079,46200.0
2010-03-02 13:20:00,61.93,61.94,61.85,61.85,58900.0,54.9079,54.9167,54.8369,54.8369,58900.0
2010-03-02 13:30:00,61.86,61.88,61.77,61.77,38300.0,54.8458,54.8635,54.766,54.766,38300.0
2010-03-02 13:40:00,61.78,61.79,61.73,61.77,55300.0,54.7749,54.7837,54.7305,54.766,55300.0
2010-03-02 13:50:00,61.78,61.81,61.74,61.79,36300.0,54.7749,54.8015,54.7394,54.7837,36300.0
2010-03-02 14:00:00,61.8,61.81,61.75,61.8,42700.0,54.7926,54.8015,54.7483,54.7926,42700.0
2010-03-02 14:10:00,61.8,61.86,61.78,61.85,70100.0,54.7926,54.8458,54.7749,54.8369,70100.0
2010-03-02 14:20:00,61.85,61.9,61.78,61.82,57600.0,54.8369,54.8813,54.7749,54.8103,57600.0
2010-03-02 14:30:00,61.82,61.83,61.77,61.8,39000.0,54.8103,54.8192,54.766,54.7926,39000.0
2010-03-02 14:40:00,61.8,61.8,61.73,61.73,49200.0,54.7926,54.7926,54.7305,54.7305,49200.0
2010-03-02 14:50:00,61.73,61.78,61.68,61.75,43100.0,54.7305,54.7749,54.6862,54.7483,43100.0
2010-03-02 15:00:00,61.75,61.8,61.73,61.8,44100.0,54.7483,54.7926,54.7305,54.7926,44100.0
2010-03-02 15:10:00,61.8,61.83,61.72,61.72,49000.0,54.7926,54.8192,54.7217,54.7217,49000.0
2010-03-02 15:20:00,61.72,61.79,61.68,61.77,77100.0,54.7217,54.7837,54.6862,54.766,77100.0
2010-03-02 15:30:00,61.78,61.8,61.7,61.71,109600.0,54.7749,54.7926,54.7039,54.7128,109600.0
2010-03-02 15:40:00,61.71,61.75,61.59,61.7,102200.0,54.7128,54.7483,54.6064,54.7039,102200.0
2010-03-02 15:50:00,61.7,61.71,61.6,61.7,163100.0,54.7039,54.7128,54.6153,54.7039,163100.0
2010-03-03 09:30:00,61.74,61.82,61.28,61.28,36800.0,54.7394,54.8103,54.3316,54.3316,36800.0
2010-03-03 09:40:00,61.31,61.36,61.19,61.34,39900.0,54.3582,54.4025,54.2518,54.3848,39900.0
2010-03-03 09:50:00,61.34,61.39,61.06,61.12,43200.0,54.3848,54.4291,54.1365,54.1897,43200.0
2010-03-03 10:00:00,61.15,61.37,61.15,61.2,42300.0,54.2163,54.4114,54.2163,54.2606,42300.0
2010-03-03 10:10:00,61.2,61.21,61.1,61.17,16800.0,54.2606,54.2695,54.172,54.234,16800.0
2010-03-03 10:20:00,61.17,61.17,61.05,61.07,31000.0,54.234,54.234,54.1277,54.1454,31000.0
2010-03-03 10:30:00,61.06,61.21,61.03,61.2,26300.0,54.1365,54.2695,54.1099,54.2606,26300.0
2010-03-03 10:40:00,61.18,61.23,61.07,61.13,21900.0,54.2429,54.2872,54.1454,54.1986,21900.0
2010-03-03 10:50:00,61.12,61.2,61.08,61.15,18600.0,54.1897,54.2606,54.1543,54.2163,18600.0
2010-03-03 11:00:00,61.15,61.21,61.1,61.18,17000.0,54.2163,54.2695,54.172,54.2429,17000.0
2010-03-03 11:10:00,61.18,61.2,61.11,61.19,24000.0,54.2429,54.2606,54.1808,54.2518,24000.0
2010-03-03 11:20:00,61.22,61.22,61.14,61.22,16300.0,54.2784,54.2784,54.2074,54.2784,16300.0
2010-03-03 11:30:00,61.23,61.25,61.08,61.08,11500.0,54.2872,54.305,54.1543,54.1543,11500.0
2010-03-03 11:40:00,61.08,61.1,61.03,61.05,42000.0,54.1543,54.172,54.1099,54.1277,42000.0
2010-03-03 11:50:00,61.04,61.06,60.99,61.0,12200.0,54.1188,54.1365,54.0745,54.0833,12200.0
2010-03-03 12:00:00,61.0,61.02,60.91,60.95,16800.0,54.0833,54.1011,54.0035,54.039,16800.0
2010-03-03 12:10:00,60.96,60.97,60.89,60.93,7700.0,54.0479,54.0567,53.9858,54.0213,7700.0
2010-03-03 12:20:00,60.94,61.02,60.93,60.94,16500.0,54.0301,54.1011,54.0213,54.0301,16500.0
2010-03-03 12:30:00,60.95,60.95,60.89,60.9,19300.0,54.039,54.039,53.9858,53.9947,19300.0
2010-03-03 12:40:00,60.9,60.9,60.84,60.86,20600.0,53.9947,53.9947,53.9415,53.9592,20600.0
2010-03-03 12:50:00,60.87,60.88,60.8,60.82,13300.0,53.9681,53.9769,53.906,53.9237,13300.0
2010-03-03 13:00:00,60.83,60.84,60.79,60.79,15700.0,53.9326,53.9415,53.8971,53.8971,15700.0
2010-03-03 13:10:00,60.8,60.81,60.73,60.76,32600.0,53.906,53.9149,53.8439,53.8705,32600.0
2010-03-03 13:20:00,60.76,60.81,60.69,60.8,52100.0,53.8705,53.9149,53.8085,53.906,52100.0
2010-03-03 13:30:00,60.8,60.81,60.69,60.71,19600.0,53.906,53.9149,53.8085,53.8262,19600.0
2010-03-03 13:40:00,60.71,60.76,60.67,60.76,23500.0,53.8262,53.8705,53.7907,53.8705,23500.0
2010-03-03 13:50:00,60.75,60.85,60.75,60.83,25200.0,53.8617,53.9503,53.8617,53.9326,25200.0
2010-03-03 14:00:00,60.83,60.95,60.83,60.93,62100.0,53.9326,54.039,53.9326,54.0213,62100.0
2010-03-03 14:10:00,60.92,60.99,60.92,60.95,52400.0,54.0124,54.0745,54.0124,54.039,52400.0
2010-03-03 14:20:00,60.95,60.96,60.85,60.89,39500.0,54.039,54.0479,53.9503,53.9858,39500.0
2010-03-03 14:30:00,60.88,60.9,60.76,60.77,38200.0,53.9769,53.9947,53.8705,53.8794,38200.0
2010-03-03 14:40:00,60.76,60.77,60.57,60.62,40000.0,53.8705,53.8794,53.7021,53.7464,40000.0
2010-03-03 14:50:00,60.62,60.67,60.61,60.66,43200.0,53.7464,53.7907,53.7375,53.7819,43200.0
2010-03-03 15:00:00,60.67,60.75,60.64,60.71,51300.0,53.7907,53.8617,53.7641,53.8262,51300.0
2010-03-03 15:10:00,60.71,60.72,60.67,60.69,53500.0,53.8262,53.8351,53.7907,53.8085,53500.0
2010-03-03 15:20:00,60.69,60.7,60.64,60.66,77200.0,53.8085,53.8173,53.7641,53.7819,77200.0
2010-03-03 15:30:00,60.66,60.77,60.66,60.69,94600.0,53.7819,53.8794,53.7819,53.8085,94600.0
2010-03-03 15:40:00,60.69,60.76,60.68,60.75,102400.0,53.8085,53.8705,53.7996,53.8617,102400.0
2010-03-03 15:50:00,60.74,60.79,60.7,60.75,247900.0,53.8528,53.8971,53.8173,53.8617,247900.0
2010-03-04 09:30:00,60.91,61.07,60.83,61.05,33700.0,54.0035,54.1454,53.9326,54.1277,33700.0
2010-03-04 09:40:00,61.06,61.13,60.97,61.1,97300.0,54.1365,54.1986,54.0567,54.172,97300.0
2010-03-04 09:50:00,61.1,61.39,61.05,61.09,91000.0,54.172,54.4291,54.1277,54.1631,91000.0
2010-03-04 10:00:00,61.06,61.16,60.92,60.95,52200.0,54.1365,54.2252,54.0124,54.039,52200.0
2010-03-04 10:10:00,60.94,61.01,60.91,60.92,26400.0,54.0301,54.0922,54.0035,54.0124,26400.0
2010-03-04 10:20:00,60.92,61.02,60.92,61.0,19700.0,54.0124,54.1011,54.0124,54.0833,19700.0
2010-03-04 10:30:00,61.0,61.0,60.83,60.96,39000.0,54.0833,54.0833,53.9326,54.0479,39000.0
2010-03-04 10:40:00,60.95,61.12,60.89,61.03,31500.0,54.039,54.1897,53.9858,54.1099,31500.0
2010-03-04 10:50:00,61.02,61.02,60.96,60.98,16200.0,54.1011,54.1011,54.0479,54.0656,16200.0
2010-03-04 11:00:00,60.99,61.17,60.99,61.11,31000.0,54.0745,54.234,54.0745,54.1808,31000.0
2010-03-04 11:10:00,61.11,61.13,60.99,61.0,24200.0,54.1808,54.1986,54.0745,54.0833,24200.0
2010-03-04 11:20:00,60.99,61.07,60.94,60.95,34400.0,54.0745,54.1454,54.0301,54.039,34400.0
2010-03-04 11:30:00,60.96,60.97,60.87,60.92,36400.0,54.0479,54.0567,53.9681,54.0124,36400.0
2010-03-04 11:40:00,60.9,61.03,60.89,61.01,16600.0,53.9947,54.1099,53.9858,54.0922,16600.0
2010-03-04 11:50:00,61.0,61.09,60.99,61.07,21100.0,54.0833,54.1631,54.0745,54.1454,21100.0
2010-03-04 12:00:00,61.07,61.14,61.06,61.14,28400.0,54.1454,54.2074,54.1365,54.2074,28400.0
2010-03-04 12:10:00,61.13,61.21,61.11,61.2,30600.0,54.1986,54.2695,54.1808,54.2606,30600.0
2010-03-04 12:20:00,61.24,61.34,61.21,61.34,24500.0,54.2961,54.3848,54.2695,54.3848,24500.0
2010-03-04 12:30:00,61.34,61.36,61.29,61.3,26000.0,54.3848,54.4025,54.3404,54.3493,26000.0
2010-03-04 12:40:00,61.31,61.34,61.29,61.34,23700.0,54.3582,54.3848,54.3404,54.3848,23700.0
2010-03-04 12:50:00,61.34,61.35,61.25,61.25,39900.0,54.3848,54.3936,54.305,54.305,39900.0
2010-03-04 13:00:00,61.26,61.27,61.24,61.27,23700.0,54.3138,54.3227,54.2961,54.3227,23700.0
2010-03-04 13:10:00,61.26,61.36,61.23,61.33,25700.0,54.3138,54.4025,54.2872,54.3759,25700.0
2010-03-04 13:20:00,61.32,61.33,61.22,61.23,20600.0,54.367,54.3759,54.2784,54.2872,20600.0
2010-03-04 13:30:00,61.23,61.24,61.14,61.15,21800.0,54.2872,54.2961,54.2074,54.2163,21800.0
2010-03-04 13:40:00,61.14,61.15,61.08,61.09,11700.0,54.2074,54.2163,54.1543,54.1631,11700.0
2010-03-04 13:50:00,61.08,61.2,61.06,61.19,38200.0,54.1543,54.2606,54.1365,54.2518,38200.0
2010-03-04 14:00:00,61.19,61.2,61.08,61.15,18900.0,54.2518,54.2606,54.1543,54.2163,18900.0
2010-03-04 14:10:00,61.16,61.16,61.09,61.12,17500.0,54.2252,54.2252,54.1631,54.1897,17500.0
2010-03-04 14:20:00,61.11,61.13,61.1,61.13,21800.0,54.1808,54.1986,54.172,54.1986,21800.0
2010-03-04 14:30:00,61.12,61.22,61.09,61.15,19700.0,54.1897,54.2784,54.1631,54.2163,19700.0
2010-03-04 14:40:00,61.13,61.19,61.12,61.17,21600.0,54.1986,54.2518,54.1897,54.234,21600.0
2010-03-04 14:50:00,61.16,61.21,61.15,61.19,23500.0,54.2252,54.2695,54.2163,54.2518,23500.0
2010-03-04 15:00:00,61.18,61.21,61.14,61.16,33700.0,54.2429,54.2695,54.2074,54.2252,33700.0
2010-03-04 15:10:00,61.16,61.21,61.15,61.17,25000.0,54.2252,54.2695,54.2163,54.234,25000.0
2010-03-04 15:20:00,61.18,61.22,61.15,61.22,25800.0,54.2429,54.2784,54.2163,54.2784,25800.0
2010-03-04 15:30:00,61.23,61.26,61.21,61.21,51000.0,54.2872,54.3138,54.2695,54.2695,51000.0
2010-03-04 15:40:00,61.21,61.36,61.2,61.3,107700.0,54.2695,54.4025,54.2606,54.3493,107700.0
2010-03-04 15:50:00,61.3,61.35,61.27,61.29,138400.0,54.3493,54.3936,54.3227,54.3404,138400.0
2010-03-05 09:30:00,61.42,61.6,61.42,61.54,38600.0,54.4557,54.6153,54.4557,54.5621,38600.0
2010-03-05 09:40:00,61.52,61.69,61.45,61.69,24900.0,54.5444,54.6951,54.4823,54.6951,24900.0
2010-03-05 09:50:00,61.69,61.74,61.65,61.74,23100.0,54.6951,54.7394,54.6596,54.7394,23100.0
2010-03-05 10:00:00,61.74,61.84,61.73,61.83,40400.0,54.7394,54.8281,54.7305,54.8192,40400.0
2010-03-05 10:10:00,61.84,61.89,61.83,61.84,19800.0,54.8281,54.8724,54.8192,54.8281,19800.0
2010-03-05 10:20:00,61.83,61.95,61.75,61.94,39000.0,54.8192,54.9256,54.7483,54.9167,39000.0
2010-03-05 10:30:00,61.95,61.96,61.87,61.89,45700.0,54.9256,54.9345,54.8547,54.8724,45700.0
2010-03-05 10:40:00,61.88,61.89,61.81,61.85,17300.0,54.8635,54.8724,54.8015,54.8369,17300.0
2010-03-05 10:50:00,61.83,61.84,61.8,61.83,17900.0,54.8192,54.8281,54.7926,54.8192,17900.0
2010-03-05 11:00:00,61.83,61.88,61.81,61.88,14300.0,54.8192,54.8635,54.8015,54.8635,14300.0
2010-03-05 11:10:00,61.88,61.92,61.85,61.9,19900.0,54.8635,54.899,54.8369,54.8813,19900.0
2010-03-05 11:20:00,61.89,61.89,61.84,61.85,15800.0,54.8724,54.8724,54.8281,54.8369,15800.0
2010-03-05 11:30:00,61.85,61.89,61.79,61.8,20600.0,54.8369,54.8724,54.7837,54.7926,20600.0
2010-03-05 11:40:00,61.8,61.84,61.73,61.83,17300.0,54.7926,54.8281,54.7305,54.8192,17300.0
2010-03-05 11:50:00,61.82,61.84,61.77,61.78,16500.0,54.8103,54.8281,54.766,54.7749,16500.0
2010-03-05 12:00:00,61.78,61.81,61.76,61.81,15900.0,54.7749,54.8015,54.7571,54.8015,15900.0
2010-03-05 12:10:00,61.8,61.82,61.79,61.81,11100.0,54.7926,54.8103,54.7837,54.8015,11100.0
2010-03-05 12:20:00,61.81,61.84,61.76,61.78,15100.0,54.8015,54.8281,54.7571,54.7749,15100.0
2010-03-05 12:30:00,61.78,61.82,61.76,61.82,12500.0,54.7749,54.8103,54.7571,54.8103,12500.0
2010-03-05 12:40:00,61.82,61.85,61.78,61.82,18600.0,54.8103,54.8369,54.7749,54.8103,18600.0
2010-03-05 12:50:00,61.82,61.82,61.78,61.78,9600.0,54.8103,54.8103,54.7749,54.7749,9600.0
2010-03-05 13:00:00,61.78,61.79,61.75,61.75,25700.0,54.7749,54.7837,54.7483,54.7483,25700.0
2010-03-05 13:10:00,61.76,61.83,61.76,61.78,40100.0,54.7571,54.8192,54.7571,54.7749,40100.0
2010-03-05 13:20:00,61.77,61.78,61.7,61.7,38500.0,54.766,54.7749,54.7039,54.7039,38500.0
2010-03-05 13:30:00,61.71,61.72,61.63,61.64,25000.0,54.7128,54.7217,54.6419,54.6508,25000.0
2010-03-05 13:40:00,61.65,61.78,61.64,61.78,19900.0,54.6596,54.7749,54.6508,54.7749,19900.0
2010-03-05 13:50:00,61.78,61.93,61.78,61.93,33900.0,54.7749,54.9079,54.7749,54.9079,33900.0
2010-03-05 14:00:00,61.93,61.98,61.9,61.95,38900.0,54.9079,54.9522,54.8813,54.9256,38900.0
2010-03-05 14:10:00,61.95,61.96,61.78,61.79,22500.0,54.9256,54.9345,54.7749,54.7837,22500.0
2010-03-05 14:20:00,61.8,61.9,61.76,61.9,32800.0,54.7926,54.8813,54.7571,54.8813,32800.0
2010-03-05 14:30:00,61.89,61.94,61.89,61.91,37000.0,54.8724,54.9167,54.8724,54.8901,37000.0
2010-03-05 14:40:00,61.92,62.0,61.91,61.99,49100.0,54.899,54.9699,54.8901,54.9611,49100.0
2010-03-05 14:50:00,61.99,62.0,61.92,61.94,38500.0,54.9611,54.9699,54.899,54.9167,38500.0
2010-03-05 15:00:00,61.93,61.99,61.92,61.94,62800.0,54.9079,54.9611,54.899,54.9167,62800.0
2010-03-05 15:10:00,61.93,61.96,61.9,61.94,38900.0,54.9079,54.9345,54.8813,54.9167,38900.0
2010-03-05 15:20:00,61.94,61.94,61.87,61.91,35700.0,54.9167,54.9167,54.8547,54.8901,35700.0
2010-03-05 15:30:00,61.91,61.97,61.9,61.94,51900.0,54.8901,54.9433,54.8813,54.9167,51900.0
2010-03-05 15:40:00,61.94,62.0,61.93,62.0,110500.0,54.9167,54.9699,54.9079,54.9699,110500.0
2010-03-05 15:50:00,62.0,62.09,61.96,62.08,132100.0,54.9699,55.0497,54.9345,55.0409,132100.0
2010-03-08 09:30:00,61.91,61.99,61.6,61.6,35100.0,54.8901,54.9611,54.6153,54.6153,35100.0
2010-03-08 09:40:00,61.57,61.75,61.52,61.59,32000.0,54.5887,54.7483,54.5444,54.6064,32000.0
2010-03-08 09:50:00,61.58,61.72,61.56,61.57,16900.0,54.5976,54.7217,54.5798,54.5887,16900.0
2010-03-08 10:00:00,61.57,61.7,61.57,61.62,25000.0,54.5887,54.7039,54.5887,54.633,25000.0
2010-03-08 10:10:00,61.63,61.66,61.58,61.66,18300.0,54.6419,54.6685,54.5976,54.6685,18300.0
2010-03-08 10:20:00,61.65,61.7,61.55,61.58,25100.0,54.6596,54.7039,54.571,54.5976,25100.0
2010-03-08 10:30:00,61.57,61.58,61.41,61.45,25500.0,54.5887,54.5976,54.4468,54.4823,25500.0
2010-03-08 10:40:00,61.46,61.53,61.46,61.5,14800.0,54.4912,54.5532,54.4912,54.5266,14800.0
2010-03-08 10:50:00,61.5,61.57,61.5,61.53,16700.0,54.5266,54.5887,54.5266,54.5532,16700.0
2010-03-08 11:00:00,61.53,61.59,61.53,61.58,14600.0,54.5532,54.6064,54.5532,54.5976,14600.0
2010-03-08 11:10:00,61.59,61.61,61.54,61.54,19000.0,54.6064,54.6242,54.5621,54.5621,19000.0
2010-03-08 11:20:00,61.54,61.58,61.5,61.5,23200.0,54.5621,54.5976,54.5266,54.5266,23200.0
2010-03-08 11:30:00,61.51,61.56,61.49,61.54,21200.0,54.5355,54.5798,54.5178,54.5621,21200.0
2010-03-08 11:40:00,61.55,61.56,61.51,61.52,19400.0,54.571,54.5798,54.5355,54.5444,19400.0
2010-03-08 11:50:00,61.51,61.52,61.42,61.46,25900.0,54.5355,54.5444,54.4557,54.4912,25900.0
2010-03-08 12:00:00,61.47,61.5,61.46,61.49,19600.0,54.5,54.5266,54.4912,54.5178,19600.0
2010-03-08 12:10:00,61.49,61.53,61.46,61.51,18600.0,54.5178,54.5532,54.4912,54.5355,18600.0
2010-03-08 12:20:00,61.51,61.53,61.46,61.5,17200.0,54.5355,54.5532,54.4912,54.5266,17200.0
2010-03-08 12:30:00,61.5,61.51,61.44,61.44,15900.0,54.5266,54.5355,54.4734,54.4734,15900.0
2010-03-08 12:40:00,61.44,61.48,61.39,61.4,22300.0,54.4734,54.5089,54.4291,54.438,22300.0
2010-03-08 12:50:00,61.41,61.44,61.4,61.42,32300.0,54.4468,54.4734,54.438,54.4557,32300.0
2010-03-08 13:00:00,61.42,61.43,61.29,61.29,51900.0,54.4557,54.4646,54.3404,54.3404,51900.0
2010-03-08 13:10:00,61.3,61.3,61.2,61.27,44600.0,54.3493,54.3493,54.2606,54.3227,44600.0
2010-03-08 13:20:00,61.27,61.3,61.23,61.25,25300.0,54.3227,54.3493,54.2872,54.305,25300.0
2010-03-08 13:30:00,61.25,61.26,61.16,61.19,33300.0,54.305,54.3138,54.2252,54.2518,33300.0
2010-03-08 13:40:00,61.2,61.24,61.17,61.21,32000.0,54.2606,54.2961,54.234,54.2695,32000.0
2010-03-08 13:50:00,61.2,61.26,61.2,61.26,17600.0,54.2606,54.3138,54.2606,54.3138,17600.0
2010-03-08 14:00:00,61.26,61.32,61.26,61.29,39200.0,54.3138,54.367,54.3138,54.3404,39200.0
2010-03-08 14:10:00,61.3,61.3,61.15,61.18,51500.0,54.3493,54.3493,54.2163,54.2429,51500.0
2010-03-08 14:20:00,61.18,61.22,61.17,61.21,20700.0,54.2429,54.2784,54.234,54.2695,20700.0
2010-03-08 14:30:00,61.21,61.22,61.17,61.2,21500.0,54.2695,54.2784,54.234,54.2606,21500.0
2010-03-08 14:40:00,61.19,61.2,61.11,61.14,46500.0,54.2518,54.2606,54.1808,54.2074,46500.0
2010-03-08 14:50:00,61.14,61.19,61.09,61.09,35700.0,54.2074,54.2518,54.1631,54.1631,35700.0
2010-03-08 15:00:00,61.09,61.2,61.09,61.16,58400.0,54.1631,54.2606,54.1631,54.2252,58400.0
2010-03-08 15:10:00,61.17,61.19,61.1,61.1,98000.0,54.234,54.2518,54.172,54.172,98000.0
2010-03-08 15:20:00,61.1,61.12,61.05,61.08,66600.0,54.172,54.1897,54.1277,54.1543,66600.0
2010-03-08 15:30:00,61.08,61.13,61.08,61.1,70200.0,54.1543,54.1986,54.1543,54.172,70200.0
2010-03-08 15:40:00,61.09,61.12,61.05,61.05,179400.0,54.1631,54.1897,54.1277,54.1277,179400.0
2010-03-08 15:50:00,61.05,61.06,60.98,61.0,210500.0,54.1277,54.1365,54.0656,54.0833,210500.0
2010-03-09 09:30:00,60.81,61.14,60.61,61.06,66200.0,53.9149,54.2074,53.7375,54.1365,66200.0
2010-03-09 09:40:00,61.05,61.05,60.79,60.89,78700.0,54.1277,54.1277,53.8971,53.9858,78700.0
2010-03-09 09:50:00,60.9,61.0,60.84,60.94,41000.0,53.9947,54.0833,53.9415,54.0301,41000.0
2010-03-09 10:00:00,60.96,60.97,60.81,60.85,58200.0,54.0479,54.0567,53.9149,53.9503,58200.0
2010-03-09 10:10:00,60.88,60.95,60.84,60.95,31600.0,53.9769,54.039,53.9415,54.039,31600.0
2010-03-09 10:20:00,60.93,60.95,60.86,60.9,34500.0,54.0213,54.039,53.9592,53.9947,34500.0
2010-03-09 10:30:00,60.9,60.91,60.77,60.85,43000.0,53.9947,54.0035,53.8794,53.9503,43000.0
2010-03-09 10:40:00,60.84,60.84,60.73,60.73,42700.0,53.9415,53.9415,53.8439,53.8439,42700.0
2010-03-09 10:50:00,60.74,60.87,60.74,60.87,23000.0,53.8528,53.9681,53.8528,53.9681,23000.0
2010-03-09 11:00:00,60.86,60.86,60.74,60.78,38300.0,53.9592,53.9592,53.8528,53.8883,38300.0
2010-03-09 11:10:00,60.78,60.85,60.77,60.81,21300.0,53.8883,53.9503,53.8794,53.9149,21300.0
2010-03-09 11:20:00,60.81,60.84,60.75,60.78,20000.0,53.9149,53.9415,53.8617,53.8883,20000.0
2010-03-09 11:30:00,60.78,60.88,60.68,60.69,44800.0,53.8883,53.9769,53.7996,53.8085,44800.0
2010-03-09 11:40:00,60.7,60.7,60.63,60.68,23300.0,53.8173,53.8173,53.7553,53.7996,23300.0
2010-03-09 11:50:00,60.68,60.75,60.62,60.66,25900.0,53.7996,53.8617,53.7464,53.7819,25900.0
2010-03-09 12:00:00,60.65,60.69,60.61,60.63,43900.0,53.773,53.8085,53.7375,53.7553,43900.0
2010-03-09 12:10:00,60.63,60.75,60.63,60.72,15200.0,53.7553,53.8617,53.7553,53.8351,15200.0
2010-03-09 12:20:00,60.73,60.77,60.68,60.69,20900.0,53.8439,53.8794,53.7996,53.8085,20900.0
2010-03-09 12:30:00,60.69,60.71,60.65,60.66,20500.0,53.8085,53.8262,53.773,53.7819,20500.0
2010-03-09 12:40:00,60.66,60.69,60.62,60.63,29300.0,53.7819,53.8085,53.7464,53.7553,29300.0
2010-03-09 12:50:00,60.64,60.71,60.62,60.68,22800.0,53.7641,53.8262,53.7464,53.7996,22800.0
2010-03-09 13:00:00,60.68,60.69,60.52,60.56,79400.0,53.7996,53.8085,53.6577,53.6932,79400.0
2010-03-09 13:10:00,60.56,60.63,60.54,60.63,22600.0,53.6932,53.7553,53.6755,53.7553,22600.0
2010-03-09 13:20:00,60.62,60.63,60.48,60.48,36900.0,53.7464,53.7553,53.6223,53.6223,36900.0
2010-03-09 13:30:00,60.49,60.52,60.46,60.5,34300.0,53.6311,53.6577,53.6046,53.64,34300.0
2010-03-09 13:40:00,60.48,60.51,60.46,60.51,31200.0,53.6223,53.6489,53.6046,53.6489,31200.0
2010-03-09 13:50:00,60.51,60.52,60.36,60.5,71100.0,53.6489,53.6577,53.5159,53.64,71100.0
2010-03-09 14:00:00,60.5,60.52,60.44,60.47,43500.0,53.64,53.6577,53.5868,53.6134,43500.0
2010-03-09 14:10:00,60.48,60.51,60.48,60.5,13000.0,53.6223,53.6489,53.6223,53.64,13000.0
2010-03-09 14:20:00,60.5,60.51,60.48,60.5,29000.0,53.64,53.6489,53.6223,53.64,29000.0
2010-03-09 14:30:00,60.5,60.5,60.46,60.48,29900.0,53.64,53.64,53.6046,53.6223,29900.0
2010-03-09 14:40:00,60.48,60.5,60.47,60.5,22400.0,53.6223,53.64,53.6134,53.64,22400.0
2010-03-09 14:50:00,60.5,60.51,60.44,60.47,44900.0,53.64,53.6489,53.5868,53.6134,44900.0
2010-03-09 15:00:00,60.48,60.51,60.45,60.46,74300.0,53.6223,53.6489,53.5957,53.6046,74300.0
2010-03-09 15:10:00,60.47,60.49,60.33,60.35,67500.0,53.6134,53.6311,53.4893,53.507,67500.0
2010-03-09 15:20:00,60.36,60.38,60.25,60.33,87700.0,53.5159,53.5336,53.4184,53.4893,87700.0
2010-03-09 15:30:00,60.33,60.35,60.31,60.35,58000.0,53.4893,53.507,53.4716,53.507,58000.0
2010-03-09 15:40:00,60.34,60.41,60.3,60.32,84100.0,53.4982,53.5602,53.4627,53.4804,84100.0
2010-03-09 15:50:00,60.32,60.48,60.32,60.44,166500.0,53.4804,53.6223,53.4804,53.5868,166500.0
2010-03-10 09:30:00,60.26,60.28,60.08,60.19,52700.0,53.4272,53.445,53.2676,53.3652,52700.0
2010-03-10 09:40:00,60.2,60.35,60.18,60.33,27500.0,53.374,53.507,53.3563,53.4893,27500.0
2010-03-10 09:50:00,60.33,60.4,60.32,60.39,47300.0,53.4893,53.5514,53.4804,53.5425,47300.0
2010-03-10 10:00:00,60.38,60.47,60.38,60.46,54300.0,53.5336,53.6134,53.5336,53.6046,54300.0
2010-03-10 10:10:00,60.45,60.7,60.45,60.62,114000.0,53.5957,53.8173,53.5957,53.7464,114000.0
2010-03-10 10:20:00,60.62,60.78,60.62,60.78,43800.0,53.7464,53.8883,53.7464,53.8883,43800.0
2010-03-10 10:30:00,60.79,60.87,60.7,60.77,89800.0,53.8971,53.9681,53.8173,53.8794,89800.0
2010-03-10 10:40:00,60.77,60.77,60.58,60.58,29800.0,53.8794,53.8794,53.7109,53.7109,29800.0
2010-03-10 10:50:00,60.58,60.68,60.56,60.68,32000.0,53.7109,53.7996,53.6932,53.7996,32000.0
2010-03-10 11:00:00,60.69,60.8,60.68,60.71,24100.0,53.8085,53.906,53.7996,53.8262,24100.0
2010-03-10 11:10:00,60.71,60.77,60.69,60.73,29000.0,53.8262,53.8794,53.8085,53.8439,29000.0
2010-03-10 11:20:00,60.72,60.8,60.59,60.63,24500.0,53.8351,53.906,53.7198,53.7553,24500.0
2010-03-10 11:30:00,60.64,60.65,60.57,60.57,27800.0,53.7641,53.773,53.7021,53.7021,27800.0
2010-03-10 11:40:00,60.56,60.69,60.52,60.57,42800.0,53.6932,53.8085,53.6577,53.7021,42800.0
2010-03-10 11:50:00,60.59,60.68,60.58,60.67,30100.0,53.7198,53.7996,53.7109,53.7907,30100.0
2010-03-10 12:00:00,60.66,60.72,60.52,60.53,20400.0,53.7819,53.8351,53.6577,53.6666,20400.0
2010-03-10 12:10:00,60.51,60.54,60.46,60.53,36100.0,53.6489,53.6755,53.6046,53.6666,36100.0
2010-03-10 12:20:00,60.54,60.65,60.45,60.45,20900.0,53.6755,53.773,53.5957,53.5957,20900.0
2010-03-10 12:30:00,60.45,60.51,60.41,60.51,30000.0,53.5957,53.6489,53.5602,53.6489,30000.0
2010-03-10 12:40:00,60.52,60.55,60.47,60.55,43900.0,53.6577,53.6843,53.6134,53.6843,43900.0
2010-03-10 12:50:00,60.54,60.62,60.54,60.62,33900.0,53.6755,53.7464,53.6755,53.7464,33900.0
2010-03-10 13:00:00,60.62,60.62,60.53,60.59,45200.0,53.7464,53.7464,53.6666,53.7198,45200.0
2010-03-10 13:10:00,60.58,60.74,60.58,60.66,24400.0,53.7109,53.8528,53.7109,53.7819,24400.0
2010-03-10 13:20:00,60.66,60.8,60.64,60.68,34600.0,53.7819,53.906,53.7641,53.7996,34600.0
2010-03-10 13:30:00,60.66,60.7,60.66,60.68,15000.0,53.7819,53.8173,53.7819,53.7996,15000.0
2010-03-10 13:40:00,60.68,60.75,60.66,60.74,23300.0,53.7996,53.8617,53.7819,53.8528,23300.0
2010-03-10 13:50:00,60.73,60.75,60.66,60.66,31100.0,53.8439,53.8617,53.7819,53.7819,31100.0
2010-03-10 14:00:00,60.64,60.76,60.62,60.73,56100.0,53.7641,53.8705,53.7464,53.8439,56100.0
2010-03-10 14:10:00,60.72,60.76,60.71,60.74,51700.0,53.8351,53.8705,53.8262,53.8528,51700.0
2010-03-10 14:20:00,60.74,60.74,60.7,60.73,41900.0,53.8528,53.8528,53.8173,53.8439,41900.0
2010-03-10 14:30:00,60.72,60.73,60.57,60.57,32100.0,53.8351,53.8439,53.7021,53.7021,32100.0
2010-03-10 14:40:00,60.57,60.66,60.53,60.65,34900.0,53.7021,53.7819,53.6666,53.773,34900.0
2010-03-10 14:50:00,60.65,60.66,60.55,60.57,23800.0,53.773,53.7819,53.6843,53.7021,23800.0
2010-03-10 15:00:00,60.57,60.62,60.53,60.61,50000.0,53.7021,53.7464,53.6666,53.7375,50000.0
2010-03-10 15:10:00,60.6,60.63,60.57,60.6,45300.0,53.7287,53.7553,53.7021,53.7287,45300.0
2010-03-10 15:20:00,60.61,60.63,60.43,60.44,43400.0,53.7375,53.7553,53.578,53.5868,43400.0
2010-03-10 15:30:00,60.44,60.54,60.42,60.52,85600.0,53.5868,53.6755,53.5691,53.6577,85600.0
2010-03-10 15:40:00,60.52,60.6,60.51,60.55,73400.0,53.6577,53.7287,53.6489,53.6843,73400.0
2010-03-10 15:50:00,60.54,60.61,60.54,60.59,101800.0,53.6755,53.7375,53.6755,53.7198,101800.0
2010-03-11 09:30:00,60.4,60.55,60.28,60.3,44100.0,53.5514,53.6843,53.445,53.4627,44100.0
2010-03-11 09:40:00,60.31,60.4,60.21,60.21,33000.0,53.4716,53.5514,53.3829,53.3829,33000.0
2010-03-11 09:50:00,60.2,60.25,60.07,60.17,66200.0,53.374,53.4184,53.2588,53.3474,66200.0
2010-03-11 10:00:00,60.17,60.3,60.09,60.28,48500.0,53.3474,53.4627,53.2765,53.445,48500.0
2010-03-11 10:10:00,60.28,60.31,60.09,60.11,29700.0,53.445,53.4716,53.2765,53.2942,29700.0
2010-03-11 10:20:00,60.1,60.14,60.02,60.03,34800.0,53.2854,53.3208,53.2144,53.2233,34800.0
2010-03-11 10:30:00,60.03,60.14,60.02,60.04,32400.0,53.2233,53.3208,53.2144,53.2322,32400.0
2010-03-11 10:40:00,60.03,60.07,59.95,60.06,32000.0,53.2233,53.2588,53.1524,53.2499,32000.0
2010-03-11 10:50:00,60.06,60.16,60.06,60.14,23300.0,53.2499,53.3386,53.2499,53.3208,23300.0
2010-03-11 11:00:00,60.14,60.2,60.1,60.1,35400.0,53.3208,53.374,53.2854,53.2854,35400.0
2010-03-11 11:10:00,60.11,60.11,59.97,59.97,25700.0,53.2942,53.2942,53.1701,53.1701,25700.0
2010-03-11 11:20:00,59.98,60.01,59.97,59.98,26300.0,53.179,53.2056,53.1701,53.179,26300.0
2010-03-11 11:30:00,59.98,60.01,59.98,59.99,9500.0,53.179,53.2056,53.179,53.1878,9500.0
2010-03-11 11:40:00,59.99,60.0,59.98,59.99,13300.0,53.1878,53.1967,53.179,53.1878,13300.0
2010-03-11 11:50:00,60.0,60.01,59.95,59.97,20900.0,53.1967,53.2056,53.1524,53.1701,20900.0
2010-03-11 12:00:00,59.96,59.97,59.87,59.87,31700.0,53.1612,53.1701,53.0814,53.0814,31700.0
2010-03-11 12:10:00,59.88,59.88,59.63,59.71,78100.0,53.0903,53.0903,52.8687,52.9396,78100.0
2010-03-11 12:20:00,59.72,59.77,59.68,59.71,28300.0,52.9485,52.9928,52.913,52.9396,28300.0
2010-03-11 12:30:00,59.72,59.81,59.7,59.76,22300.0,52.9485,53.0283,52.9307,52.9839,22300.0
2010-03-11 12:40:00,59.76,59.83,59.72,59.72,27500.0,52.9839,53.046,52.9485,52.9485,27500.0
2010-03-11 12:50:00,59.71,59.72,59.69,59.71,42800.0,52.9396,52.9485,52.9219,52.9396,42800.0
2010-03-11 13:00:00,59.71,59.9,59.71,59.9,19200.0,52.9396,53.108,52.9396,53.108,19200.0
2010-03-11 13:10:00,59.9,59.92,59.84,59.84,17000.0,53.108,53.1258,53.0549,53.0549,17000.0
2010-03-11 13:20:00,59.85,59.91,59.83,59.91,24700.0,53.0637,53.1169,53.046,53.1169,24700.0
2010-03-11 13:30:00,59.92,59.96,59.91,59.95,29900.0,53.1258,53.1612,53.1169,53.1524,29900.0
2010-03-11 13:40:00,59.95,60.02,59.92,59.94,40300.0,53.1524,53.2144,53.1258,53.1435,40300.0
2010-03-11 13:50:00,59.94,59.96,59.9,59.91,30000.0,53.1435,53.1612,53.108,53.1169,30000.0
2010-03-11 14:00:00,59.9,59.97,59.9,59.96,34000.0,53.108,53.1701,53.108,53.1612,34000.0
2010-03-11 14:10:00,59.97,60.02,59.96,60.0,34100.0,53.1701,53.2144,53.1612,53.1967,34100.0
2010-03-11 14:20:00,60.0,60.01,59.94,59.97,40300.0,53.1967,53.2056,53.1435,53.1701,40300.0
2010-03-11 14:30:00,59.97,60.0,59.95,59.99,35500.0,53.1701,53.1967,53.1524,53.1878,35500.0
2010-03-11 14:40:00,60.0,60.05,59.98,60.05,36600.0,53.1967,53.241,53.179,53.241,36600.0
2010-03-11 14:50:00,60.05,60.12,60.03,60.12,43200.0,53.241,53.3031,53.2233,53.3031,43200.0
2010-03-11 15:00:00,60.12,60.18,60.11,60.15,75700.0,53.3031,53.3563,53.2942,53.3297,75700.0
2010-03-11 15:10:00,60.15,60.29,60.15,60.26,30500.0,53.3297,53.4538,53.3297,53.4272,30500.0
2010-03-11 15:20:00,60.26,60.26,60.25,60.25,54700.0,53.4272,53.4272,53.4184,53.4184,54700.0
2010-03-11 15:30:00,60.26,60.26,60.23,60.25,61300.0,53.4272,53.4272,53.4006,53.4184,61300.0
2010-03-11 15:40:00,60.25,60.36,60.25,60.34,76300.0,53.4184,53.5159,53.4184,53.4982,76300.0
2010-03-11 15:50:00,60.34,60.46,60.34,60.44,138300.0,53.4982,53.6046,53.4982,53.5868,138300.0
2010-03-12 09:30:00,60.92,61.1,60.71,60.84,136900.0,54.0124,54.172,53.8262,53.9415,136900.0
2010-03-12 09:40:00,60.82,61.0,60.8,60.99,73900.0,53.9237,54.0833,53.906,54.0745,73900.0
2010-03-12 09:50:00,61.0,61.37,60.99,61.36,167700.0,54.0833,54.4114,54.0745,54.4025,167700.0
2010-03-12 10:00:00,61.38,61.55,61.3,61.54,180800.0,54.4202,54.571,54.3493,54.5621,180800.0
2010-03-12 10:10:00,61.54,61.64,61.47,61.55,123400.0,54.5621,54.6508,54.5,54.571,123400.0
2010-03-12 10:20:00,61.55,61.62,61.35,61.43,147700.0,54.571,54.633,54.3936,54.4646,147700.0
2010-03-12 10:30:00,61.43,61.47,61.29,61.37,86400.0,54.4646,54.5,54.3404,54.4114,86400.0
2010-03-12 10:40:00,61.36,61.36,61.1,61.12,69200.0,54.4025,54.4025,54.172,54.1897,69200.0
2010-03-12 10:50:00,61.12,61.25,61.11,61.2,48400.0,54.1897,54.305,54.1808,54.2606,48400.0
2010-03-12 11:00:00,61.19,61.2,61.11,61.15,29300.0,54.2518,54.2606,54.1808,54.2163,29300.0
2010-03-12 11:10:00,61.15,61.23,61.12,61.23,33900.0,54.2163,54.2872,54.1897,54.2872,33900.0
2010-03-12 11:20:00,61.23,61.24,61.16,61.17,15500.0,54.2872,54.2961,54.2252,54.234,15500.0
2010-03-12 11:30:00,61.16,61.19,61.14,61.18,19200.0,54.2252,54.2518,54.2074,54.2429,19200.0
2010-03-12 11:40:00,61.18,61.18,61.07,61.13,28700.0,54.2429,54.2429,54.1454,54.1986,28700.0
2010-03-12 11:50:00,61.12,61.13,61.09,61.09,26000.0,54.1897,54.1986,54.1631,54.1631,26000.0
2010-03-12 12:00:00,61.06,61.07,61.02,61.03,24400.0,54.1365,54.1454,54.1011,54.1099,24400.0
2010-03-12 12:10:00,61.03,61.05,61.03,61.05,13900.0,54.1099,54.1277,54.1099,54.1277,13900.0
2010-03-12 12:20:00,61.05,61.05,61.01,61.01,12900.0,54.1277,54.1277,54.0922,54.0922,12900.0
2010-03-12 12:30:00,61.01,61.09,61.0,61.01,40400.0,54.0922,54.1631,54.0833,54.0922,40400.0
2010-03-12 12:40:00,61.02,61.11,60.99,61.11,24600.0,54.1011,54.1808,54.0745,54.1808,24600.0
2010-03-12 12:50:00,61.11,61.16,61.06,61.13,24000.0,54.1808,54.2252,54.1365,54.1986,24000.0
2010-03-12 13:00:00,61.13,61.16,61.07,61.09,27200.0,54.1986,54.2252,54.1454,54.1631,27200.0
2010-03-12 13:10:00,61.09,61.12,61.08,61.1,9000.0,54.1631,54.1897,54.1543,54.172,9000.0
2010-03-12 13:20:00,61.11,61.14,61.1,61.12,9200.0,54.1808,54.2074,54.172,54.1897,9200.0
2010-03-12 13:30:00,61.12,61.12,61.04,61.04,32300.0,54.1897,54.1897,54.1188,54.1188,32300.0
2010-03-12 13:40:00,61.04,61.05,61.01,61.02,47700.0,54.1188,54.1277,54.0922,54.1011,47700.0
2010-03-12 13:50:00,61.01,61.03,60.99,61.03,31000.0,54.0922,54.1099,54.0745,54.1099,31000.0
2010-03-12 14:00:00,61.03,61.06,60.99,61.06,35400.0,54.1099,54.1365,54.0745,54.1365,35400.0
2010-03-12 14:10:00,61.06,61.06,60.96,60.99,39500.0,54.1365,54.1365,54.0479,54.0745,39500.0
2010-03-12 14:20:00,61.0,61.1,61.0,61.03,31400.0,54.0833,54.172,54.0833,54.1099,31400.0
2010-03-12 14:30:00,61.06,61.12,61.06,61.07,21900.0,54.1365,54.1897,54.1365,54.1454,21900.0
2010-03-12 14:40:00,61.05,61.12,61.01,61.08,24400.0,54.1277,54.1897,54.0922,54.1543,24400.0
2010-03-12 14:50:00,61.08,61.14,61.06,61.07,25200.0,54.1543,54.2074,54.1365,54.1454,25200.0
2010-03-12 15:00:00,61.07,61.11,61.03,61.09,27900.0,54.1454,54.1808,54.1099,54.1631,27900.0
2010-03-12 15:10:00,61.09,61.1,60.98,60.98,21100.0,54.1631,54.172,54.0656,54.0656,21100.0
2010-03-12 15:20:00,60.98,61.04,60.94,60.94,27200.0,54.0656,54.1188,54.0301,54.0301,27200.0
2010-03-12 15:30:00,60.94,60.98,60.93,60.96,36800.0,54.0301,54.0656,54.0213,54.0479,36800.0
2010-03-12 15:40:00,60.96,61.11,60.95,61.06,75600.0,54.0479,54.1808,54.039,54.1365,75600.0
2010-03-12 15:50:00,61.06,61.07,61.0,61.04,137100.0,54.1365,54.1454,54.0833,54.1188,137100.0
2010-03-15 09:30:00,61.04,61.2,60.87,60.96,23100.0,54.1188,54.2606,53.9681,54.0479,23100.0
2010-03-15 09:40:00,60.94,61.0,60.87,60.9,30700.0,54.0301,54.0833,53.9681,53.9947,30700.0
2010-03-15 09:50:00,60.9,60.94,60.84,60.84,19700.0,53.9947,54.0301,53.9415,53.9415,19700.0
2010-03-15 10:00:00,60.84,60.91,60.77,60.87,27200.0,53.9415,54.0035,53.8794,53.9681,27200.0
2010-03-15 10:10:00,60.86,60.97,60.8,60.95,24200.0,53.9592,54.0567,53.906,54.039,24200.0
2010-03-15 10:20:00,60.95,61.04,60.89,60.93,20200.0,54.039,54.1188,53.9858,54.0213,20200.0
2010-03-15 10:30:00,60.92,60.93,60.83,60.85,31100.0,54.0124,54.0213,53.9326,53.9503,31100.0
2010-03-15 10:40:00,60.85,60.89,60.77,60.79,25300.0,53.9503,53.9858,53.8794,53.8971,25300.0
2010-03-15 10:50:00,60.79,60.81,60.73,60.75,22400.0,53.8971,53.9149,53.8439,53.8617,22400.0
2010-03-15 11:00:00,60.75,60.78,60.7,60.78,20300.0,53.8617,53.8883,53.8173,53.8883,20300.0
2010-03-15 11:10:00,60.78,60.83,60.71,60.77,17000.0,53.8883,53.9326,53.8262,53.8794,17000.0
2010-03-15 11:20:00,60.76,60.8,60.69,60.76,33700.0,53.8705,53.906,53.8085,53.8705,33700.0
2010-03-15 11:30:00,60.75,60.79,60.7,60.79,15700.0,53.8617,53.8971,53.8173,53.8971,15700.0
2010-03-15 11:40:00,60.79,60.81,60.72,60.73,11300.0,53.8971,53.9149,53.8351,53.8439,11300.0
2010-03-15 11:50:00,60.72,60.79,60.69,60.79,9400.0,53.8351,53.8971,53.8085,53.8971,9400.0
2010-03-15 12:00:00,60.78,60.78,60.7,60.76,7000.0,53.8883,53.8883,53.8173,53.8705,7000.0
2010-03-15 12:10:00,60.75,60.79,60.69,60.73,19200.0,53.8617,53.8971,53.8085,53.8439,19200.0
2010-03-15 12:20:00,60.74,60.8,60.73,60.73,5700.0,53.8528,53.906,53.8439,53.8439,5700.0
2010-03-15 12:30:00,60.74,60.74,60.7,60.72,13700.0,53.8528,53.8528,53.8173,53.8351,13700.0
2010-03-15 12:40:00,60.73,60.78,60.73,60.76,11200.0,53.8439,53.8883,53.8439,53.8705,11200.0
2010-03-15 12:50:00,60.75,60.79,60.71,60.75,17700.0,53.8617,53.8971,53.8262,53.8617,17700.0
2010-03-15 13:00:00,60.74,60.79,60.71,60.73,24600.0,53.8528,53.8971,53.8262,53.8439,24600.0
2010-03-15 13:10:00,60.73,60.74,60.68,60.7,37900.0,53.8439,53.8528,53.7996,53.8173,37900.0
2010-03-15 13:20:00,60.7,60.72,60.62,60.64,36100.0,53.8173,53.8351,53.7464,53.7641,36100.0
2010-03-15 13:30:00,60.64,60.7,60.64,60.66,30100.0,53.7641,53.8173,53.7641,53.7819,30100.0
2010-03-15 13:40:00,60.66,60.67,60.63,60.66,18700.0,53.7819,53.7907,53.7553,53.7819,18700.0
2010-03-15 13:50:00,60.66,60.66,60.59,60.6,29700.0,53.7819,53.7819,53.7198,53.7287,29700.0
2010-03-15 14:00:00,60.6,60.63,60.59,60.6,41700.0,53.7287,53.7553,53.7198,53.7287,41700.0
2010-03-15 14:10:00,60.59,60.63,60.55,60.63,24000.0,53.7198,53.7553,53.6843,53.7553,24000.0
2010-03-15 14:20:00,60.64,60.64,60.58,60.6,23300.0,53.7641,53.7641,53.7109,53.7287,23300.0
2010-03-15 14:30:00,60.61,60.63,60.56,60.61,43100.0,53.7375,53.7553,53.6932,53.7375,43100.0
2010-03-15 14:40:00,60.6,60.62,60.55,60.57,65200.0,53.7287,53.7464,53.6843,53.7021,65200.0
2010-03-15 14:50:00,60.57,60.66,60.55,60.61,30700.0,53.7021,53.7819,53.6843,53.7375,30700.0
2010-03-15 15:00:00,60.61,60.68,60.61,60.64,45800.0,53.7375,53.7996,53.7375,53.7641,45800.0
2010-03-15 15:10:00,60.64,60.69,60.58,60.62,64200.0,53.7641,53.8085,53.7109,53.7464,64200.0
2010-03-15 15:20:00,60.63,60.71,60.61,60.66,72900.0,53.7553,53.8262,53.7375,53.7819,72900.0
2010-03-15 15:30:00,60.67,60.75,60.64,60.75,97300.0,53.7907,53.8617,53.7641,53.8617,97300.0
2010-03-15 15:40:00,60.76,60.78,60.71,60.78,121300.0,53.8705,53.8883,53.8262,53.8883,121300.0
2010-03-15 15:50:00,60.78,60.81,60.73,60.78,218100.0,53.8883,53.9149,53.8439,53.8883,218100.0
2010-03-16 09:30:00,60.96,61.0,60.75,60.86,37200.0,54.0479,54.0833,53.8617,53.9592,37200.0
2010-03-16 09:40:00,60.86,60.86,60.69,60.69,21500.0,53.9592,53.9592,53.8085,53.8085,21500.0
2010-03-16 09:50:00,60.67,60.83,60.62,60.83,20300.0,53.7907,53.9326,53.7464,53.9326,20300.0
2010-03-16 10:00:00,60.83,60.96,60.83,60.92,23000.0,53.9326,54.0479,53.9326,54.0124,23000.0
2010-03-16 10:10:00,60.91,60.97,60.83,60.86,20800.0,54.0035,54.0567,53.9326,53.9592,20800.0
2010-03-16 10:20:00,60.86,60.97,60.85,60.95,19400.0,53.9592,54.0567,53.9503,54.039,19400.0
2010-03-16 10:30:00,60.96,61.0,60.87,60.88,28400.0,54.0479,54.0833,53.9681,53.9769,28400.0
2010-03-16 10:40:00,60.9,61.05,60.9,61.03,17200.0,53.9947,54.1277,53.9947,54.1099,17200.0
2010-03-16 10:50:00,61.03,61.18,61.03,61.15,26100.0,54.1099,54.2429,54.1099,54.2163,26100.0
2010-03-16 11:00:00,61.15,61.17,61.05,61.05,21200.0,54.2163,54.234,54.1277,54.1277,21200.0
2010-03-16 11:10:00,61.05,61.13,61.04,61.13,20300.0,54.1277,54.1986,54.1188,54.1986,20300.0
2010-03-16 11:20:00,61.15,61.16,61.08,61.12,20500.0,54.2163,54.2252,54.1543,54.1897,20500.0
2010-03-16 11:30:00,61.13,61.19,61.1,61.16,34300.0,54.1986,54.2518,54.172,54.2252,34300.0
2010-03-16 11:40:00,61.16,61.25,61.13,61.13,26300.0,54.2252,54.305,54.1986,54.1986,26300.0
2010-03-16 11:50:00,61.13,61.23,61.13,61.21,21800.0,54.1986,54.2872,54.1986,54.2695,21800.0
2010-03-16 12:00:00,61.22,61.24,61.18,61.24,33700.0,54.2784,54.2961,54.2429,54.2961,33700.0
2010-03-16 12:10:00,61.23,61.46,61.23,61.28,87700.0,54.2872,54.4912,54.2872,54.3316,87700.0
2010-03-16 12:20:00,61.28,61.29,61.21,61.26,38100.0,54.3316,54.3404,54.2695,54.3138,38100.0
2010-03-16 12:30:00,61.27,61.3,61.24,61.27,22700.0,54.3227,54.3493,54.2961,54.3227,22700.0
2010-03-16 12:40:00,61.28,61.28,61.24,61.26,23500.0,54.3316,54.3316,54.2961,54.3138,23500.0
2010-03-16 12:50:00,61.25,61.3,61.24,61.28,21200.0,54.305,54.3493,54.2961,54.3316,21200.0
2010-03-16 13:00:00,61.28,61.39,61.28,61.32,37800.0,54.3316,54.4291,54.3316,54.367,37800.0
2010-03-16 13:10:00,61.32,61.33,61.24,61.25,25000.0,54.367,54.3759,54.2961,54.305,25000.0
2010-03-16 13:20:00,61.25,61.28,61.22,61.27,13600.0,54.305,54.3316,54.2784,54.3227,13600.0
2010-03-16 13:30:00,61.26,61.27,61.22,61.22,17500.0,54.3138,54.3227,54.2784,54.2784,17500.0
2010-03-16 13:40:00,61.22,61.26,61.2,61.25,11900.0,54.2784,54.3138,54.2606,54.305,11900.0
2010-03-16 13:50:00,61.24,61.26,61.22,61.24,16100.0,54.2961,54.3138,54.2784,54.2961,16100.0
2010-03-16 14:00:00,61.24,61.24,61.15,61.15,12700.0,54.2961,54.2961,54.2163,54.2163,12700.0
2010-03-16 14:10:00,61.15,61.31,61.13,61.2,41300.0,54.2163,54.3582,54.1986,54.2606,41300.0
2010-03-16 14:20:00,61.2,61.3,61.2,61.3,49600.0,54.2606,54.3493,54.2606,54.3493,49600.0
2010-03-16 14:30:00,61.29,61.38,61.28,61.29,56600.0,54.3404,54.4202,54.3316,54.3404,56600.0
2010-03-16 14:40:00,61.3,61.39,61.2,61.24,40800.0,54.3493,54.4291,54.2606,54.2961,40800.0
2010-03-16 14:50:00,61.23,61.35,61.22,61.26,52900.0,54.2872,54.3936,54.2784,54.3138,52900.0
2010-03-16 15:00:00,61.26,61.31,61.14,61.16,37500.0,54.3138,54.3582,54.2074,54.2252,37500.0
2010-03-16 15:10:00,61.15,61.26,61.12,61.22,35700.0,54.2163,54.3138,54.1897,54.2784,35700.0
2010-03-16 15:20:00,61.23,61.24,61.14,61.21,42500.0,54.2872,54.2961,54.2074,54.2695,42500.0
2010-03-16 15:30:00,61.21,61.28,61.14,61.23,97800.0,54.2695,54.3316,54.2074,54.2872,97800.0
2010-03-16 15:40:00,61.24,61.33,61.22,61.29,116000.0,54.2961,54.3759,54.2784,54.3404,116000.0
2010-03-16 15:50:00,61.29,61.4,61.27,61.32,177900.0,54.3404,54.438,54.3227,54.367,177900.0
2010-03-17 09:30:00,61.21,61.5,61.21,61.46,49800.0,54.2695,54.5266,54.2695,54.4912,49800.0
2010-03-17 09:40:00,61.47,61.6,61.46,61.49,44800.0,54.5,54.6153,54.4912,54.5178,44800.0
2010-03-17 09:50:00,61.5,61.57,61.48,61.5,66300.0,54.5266,54.5887,54.5089,54.5266,66300.0
2010-03-17 10:00:00,61.5,61.58,61.49,61.52,23900.0,54.5266,54.5976,54.5178,54.5444,23900.0
2010-03-17 10:10:00,61.52,61.72,61.52,61.7,25700.0,54.5444,54.7217,54.5444,54.7039,25700.0
2010-03-17 10:20:00,61.7,61.75,61.64,61.66,33000.0,54.7039,54.7483,54.6508,54.6685,33000.0
2010-03-17 10:30:00,61.65,61.66,61.55,61.55,17500.0,54.6596,54.6685,54.571,54.571,17500.0
2010-03-17 10:40:00,61.57,61.6,61.53,61.54,20400.0,54.5887,54.6153,54.5532,54.5621,20400.0
2010-03-17 10:50:00,61.53,61.6,61.49,61.6,33600.0,54.5532,54.6153,54.5178,54.6153,33600.0
2010-03-17 11:00:00,61.59,61.67,61.59,61.6,29600.0,54.6064,54.6774,54.6064,54.6153,29600.0
2010-03-17 11:10:00,61.59,61.75,61.56,61.74,32000.0,54.6064,54.7483,54.5798,54.7394,32000.0
2010-03-17 11:20:00,61.75,61.86,61.75,61.85,32200.0,54.7483,54.8458,54.7483,54.8369,32200.0
2010-03-17 11:30:00,61.85,61.86,61.7,61.71,15900.0,54.8369,54.8458,54.7039,54.7128,15900.0
2010-03-17 11:40:00,61.71,61.74,61.65,61.67,29500.0,54.7128,54.7394,54.6596,54.6774,29500.0
2010-03-17 11:50:00,61.66,61.68,61.61,61.61,12600.0,54.6685,54.6862,54.6242,54.6242,12600.0
2010-03-17 12:00:00,61.61,61.69,61.61,61.65,12500.0,54.6242,54.6951,54.6242,54.6596,12500.0
2010-03-17 12:10:00,61.64,61.65,61.59,61.63,9900.0,54.6508,54.6596,54.6064,54.6419,9900.0
2010-03-17 12:20:00,61.62,61.65,61.6,61.62,19000.0,54.633,54.6596,54.6153,54.633,19000.0
2010-03-17 12:30:00,61.61,61.62,61.57,61.61,13300.0,54.6242,54.633,54.5887,54.6242,13300.0
2010-03-17 12:40:00,61.61,61.77,61.61,61.74,14000.0,54.6242,54.766,54.6242,54.7394,14000.0
2010-03-17 12:50:00,61.75,61.86,61.73,61.84,37800.0,54.7483,54.8458,54.7305,54.8281,37800.0
2010-03-17 13:00:00,61.83,61.99,61.8,61.99,145500.0,54.8192,54.9611,54.7926,54.9611,145500.0
2010-03-17 13:10:00,61.99,62.0,61.97,61.99,41600.0,54.9611,54.9699,54.9433,54.9611,41600.0
2010-03-17 13:20:00,61.99,62.04,61.96,61.96,69600.0,54.9611,55.0054,54.9345,54.9345,69600.0
2010-03-17 13:30:00,61.97,62.19,61.97,62.17,84400.0,54.9433,55.1384,54.9433,55.1207,84400.0
2010-03-17 13:40:00,62.16,62.35,62.16,62.33,153200.0,55.1118,55.2802,55.1118,55.2625,153200.0
2010-03-17 13:50:00,62.32,62.45,62.32,62.43,95100.0,55.2536,55.3689,55.2536,55.3512,95100.0
2010-03-17 14:00:00,62.43,62.47,62.39,62.46,62300.0,55.3512,55.3866,55.3157,55.3778,62300.0
2010-03-17 14:10:00,62.45,62.6,62.44,62.6,79000.0,55.3689,55.5019,55.36,55.5019,79000.0
2010-03-17 14:20:00,62.62,62.68,62.57,62.67,72300.0,55.5196,55.5728,55.4753,55.564,72300.0
2010-03-17 14:30:00,62.68,62.83,62.63,62.68,219600.0,55.5728,55.7058,55.5285,55.5728,219600.0
2010-03-17 14:40:00,62.68,62.73,62.56,62.65,60800.0,55.5728,55.6172,55.4664,55.5462,60800.0
2010-03-17 14:50:00,62.64,62.74,62.59,62.72,143500.0,55.5374,55.626,55.493,55.6083,143500.0
2010-03-17 15:00:00,62.72,62.75,62.61,62.64,109000.0,55.6083,55.6349,55.5108,55.5374,109000.0
2010-03-17 15:10:00,62.63,62.67,62.58,62.59,120800.0,55.5285,55.564,55.4842,55.493,120800.0
2010-03-17 15:20:00,62.59,62.61,62.52,62.56,87600.0,55.493,55.5108,55.431,55.4664,87600.0
2010-03-17 15:30:00,62.55,62.69,62.54,62.69,115600.0,55.4576,55.5817,55.4487,55.5817,115600.0
2010-03-17 15:40:00,62.69,62.86,62.68,62.85,131300.0,55.5817,55.7324,55.5728,55.7236,131300.0
2010-03-17 15:50:00,62.85,62.96,62.81,62.95,402300.0,55.7236,55.8211,55.6881,55.8122,402300.0
2010-03-18 09:30:00,62.9,62.9,62.29,62.41,60200.0,55.7679,55.7679,55.2271,55.3334,60200.0
2010-03-18 09:40:00,62.37,62.53,62.29,62.45,34700.0,55.298,55.4398,55.2271,55.3689,34700.0
2010-03-18 09:50:00,62.43,62.68,62.4,62.65,53500.0,55.3512,55.5728,55.3246,55.5462,53500.0
2010-03-18 10:00:00,62.66,62.75,62.49,62.52,30900.0,55.5551,55.6349,55.4044,55.431,30900.0
2010-03-18 10:10:00,62.52,62.57,62.47,62.56,20800.0,55.431,55.4753,55.3866,55.4664,20800.0
2010-03-18 10:20:00,62.56,62.65,62.52,62.63,33800.0,55.4664,55.5462,55.431,55.5285,33800.0
2010-03-18 10:30:00,62.63,62.79,62.59,62.59,50700.0,55.5285,55.6704,55.493,55.493,50700.0
2010-03-18 10:40:00,62.59,62.63,62.53,62.63,26500.0,55.493,55.5285,55.4398,55.5285,26500.0
2010-03-18 10:50:00,62.63,62.67,62.59,62.65,24700.0,55.5285,55.564,55.493,55.5462,24700.0
2010-03-18 11:00:00,62.67,62.68,62.56,62.61,25600.0,55.564,55.5728,55.4664,55.5108,25600.0
2010-03-18 11:10:00,62.62,62.76,62.6,62.76,26300.0,55.5196,55.6438,55.5019,55.6438,26300.0
2010-03-18 11:20:00,62.77,62.83,62.72,62.75,23300.0,55.6526,55.7058,55.6083,55.6349,23300.0
2010-03-18 11:30:00,62.76,62.82,62.69,62.77,36000.0,55.6438,55.697,55.5817,55.6526,36000.0
2010-03-18 11:40:00,62.77,62.84,62.71,62.84,24600.0,55.6526,55.7147,55.5994,55.7147,24600.0
2010-03-18 11:50:00,62.84,62.9,62.79,62.89,23800.0,55.7147,55.7679,55.6704,55.759,23800.0
2010-03-18 12:00:00,62.89,62.89,62.79,62.84,19300.0,55.759,55.759,55.6704,55.7147,19300.0
2010-03-18 12:10:00,62.85,62.97,62.84,62.96,23000.0,55.7236,55.8299,55.7147,55.8211,23000.0
2010-03-18 12:20:00,62.97,62.98,62.92,62.94,27300.0,55.8299,55.8388,55.7856,55.8033,27300.0
2010-03-18 12:30:00,62.93,62.97,62.91,62.97,17400.0,55.7945,55.8299,55.7767,55.8299,17400.0
2010-03-18 12:40:00,62.97,63.05,62.97,63.05,46200.0,55.8299,55.9009,55.8299,55.9009,46200.0
2010-03-18 12:50:00,63.06,63.11,63.04,63.1,26600.0,55.9097,55.9541,55.892,55.9452,26600.0
2010-03-18 13:00:00,63.11,63.29,63.1,63.26,83300.0,55.9541,56.1137,55.9452,56.0871,83300.0
2010-03-18 13:10:00,63.26,63.26,63.21,63.25,21300.0,56.0871,56.0871,56.0427,56.0782,21300.0
2010-03-18 13:20:00,63.25,63.26,63.17,63.26,20000.0,56.0782,56.0871,56.0073,56.0871,20000.0
2010-03-18 13:30:00,63.26,63.27,63.19,63.23,45200.0,56.0871,56.0959,56.025,56.0605,45200.0
2010-03-18 13:40:00,63.22,63.23,63.11,63.11,25200.0,56.0516,56.0605,55.9541,55.9541,25200.0
2010-03-18 13:50:00,63.12,63.16,63.06,63.14,36300.0,55.9629,55.9984,55.9097,55.9807,36300.0
2010-03-18 14:00:00,63.15,63.2,63.12,63.17,31100.0,55.9895,56.0339,55.9629,56.0073,31100.0
2010-03-18 14:10:00,63.17,63.18,63.15,63.15,22000.0,56.0073,56.0161,55.9895,55.9895,22000.0
2010-03-18 14:20:00,63.16,63.17,63.12,63.17,20400.0,55.9984,56.0073,55.9629,56.0073,20400.0
2010-03-18 14:30:00,63.16,63.27,63.15,63.24,40900.0,55.9984,56.0959,55.9895,56.0693,40900.0
2010-03-18 14:40:00,63.24,63.27,63.23,63.25,31500.0,56.0693,56.0959,56.0605,56.0782,31500.0
2010-03-18 14:50:00,63.24,63.31,63.21,63.3,49200.0,56.0693,56.1314,56.0427,56.1225,49200.0
2010-03-18 15:00:00,63.31,63.31,63.21,63.23,91900.0,56.1314,56.1314,56.0427,56.0605,91900.0
2010-03-18 15:10:00,63.23,63.23,63.13,63.17,54200.0,56.0605,56.0605,55.9718,56.0073,54200.0
2010-03-18 15:20:00,63.17,63.28,63.15,63.26,51700.0,56.0073,56.1048,55.9895,56.0871,51700.0
2010-03-18 15:30:00,63.26,63.29,63.19,63.23,124100.0,56.0871,56.1137,56.025,56.0605,124100.0
2010-03-18 15:40:00,63.23,63.36,63.22,63.32,143400.0,56.0605,56.1757,56.0516,56.1403,143400.0
2010-03-18 15:50:00,63.31,63.39,63.27,63.29,217800.0,56.1314,56.2023,56.0959,56.1137,217800.0
2010-03-19 09:30:00,64.22,64.27,64.01,64.17,574200.0,56.9382,56.9825,56.752,56.8939,574200.0
2010-03-19 09:40:00,64.18,64.25,63.75,63.79,117600.0,56.9027,56.9648,56.5215,56.557,117600.0
2010-03-19 09:50:00,63.77,63.97,63.73,63.9,75500.0,56.5392,56.7166,56.5038,56.6545,75500.0
2010-03-19 10:00:00,63.89,63.91,63.21,63.22,193600.0,56.6456,56.6634,56.0427,56.0516,193600.0
2010-03-19 10:10:00,63.22,63.31,63.07,63.28,106500.0,56.0516,56.1314,55.9186,56.1048,106500.0
2010-03-19 10:20:00,63.26,63.51,63.25,63.47,46400.0,56.0871,56.3087,56.0782,56.2733,46400.0
2010-03-19 10:30:00,63.49,63.78,63.38,63.75,79000.0,56.291,56.5481,56.1935,56.5215,79000.0
2010-03-19 10:40:00,63.76,63.76,63.24,63.24,290300.0,56.5304,56.5304,56.0693,56.0693,290300.0
2010-03-19 10:50:00,63.24,63.75,63.22,63.72,90400.0,56.0693,56.5215,56.0516,56.4949,90400.0
2010-03-19 11:00:00,63.72,63.77,63.57,63.65,93500.0,56.4949,56.5392,56.3619,56.4328,93500.0
2010-03-19 11:10:00,63.67,63.67,63.37,63.57,49300.0,56.4506,56.4506,56.1846,56.3619,49300.0
2010-03-19 11:20:00,63.58,63.7,63.55,63.6,39200.0,56.3708,56.4772,56.3442,56.3885,39200.0
2010-03-19 11:30:00,63.61,63.73,63.59,63.68,38800.0,56.3974,56.5038,56.3796,56.4594,38800.0
2010-03-19 11:40:00,63.69,63.78,63.69,63.73,27700.0,56.4683,56.5481,56.4683,56.5038,27700.0
2010-03-19 11:50:00,63.75,63.81,63.69,63.73,42600.0,56.5215,56.5747,56.4683,56.5038,42600.0
2010-03-19 12:00:00,63.74,63.76,63.7,63.73,25200.0,56.5126,56.5304,56.4772,56.5038,25200.0
2010-03-19 12:10:00,63.73,63.79,63.7,63.72,44300.0,56.5038,56.557,56.4772,56.4949,44300.0
2010-03-19 12:20:00,63.71,64.06,63.69,63.98,143700.0,56.486,56.7964,56.4683,56.7254,143700.0
2010-03-19 12:30:00,63.98,64.05,63.94,63.95,74800.0,56.7254,56.7875,56.69,56.6988,74800.0
2010-03-19 12:40:00,63.96,63.99,63.94,63.98,37100.0,56.7077,56.7343,56.69,56.7254,37100.0
2010-03-19 12:50:00,63.99,63.99,63.81,63.91,42500.0,56.7343,56.7343,56.5747,56.6634,42500.0
2010-03-19 13:00:00,63.93,63.99,63.82,63.86,36100.0,56.6811,56.7343,56.5836,56.619,36100.0
2010-03-19 13:10:00,63.85,63.87,63.79,63.85,20800.0,56.6102,56.6279,56.557,56.6102,20800.0
2010-03-19 13:20:00,63.85,63.87,63.76,63.79,28300.0,56.6102,56.6279,56.5304,56.557,28300.0
2010-03-19 13:30:00,63.8,63.82,63.68,63.79,44300.0,56.5658,56.5836,56.4594,56.557,44300.0
2010-03-19 13:40:00,63.79,63.79,63.68,63.7,33300.0,56.557,56.557,56.4594,56.4772,33300.0
2010-03-19 13:50:00,63.71,63.81,63.69,63.81,19600.0,56.486,56.5747,56.4683,56.5747,19600.0
2010-03-19 14:00:00,63.81,63.81,63.7,63.74,33700.0,56.5747,56.5747,56.4772,56.5126,33700.0
2010-03-19 14:10:00,63.74,63.75,63.68,63.75,24900.0,56.5126,56.5215,56.4594,56.5215,24900.0
2010-03-19 14:20:00,63.75,63.78,63.73,63.73,36600.0,56.5215,56.5481,56.5038,56.5038,36600.0
2010-03-19 14:30:00,63.74,63.83,63.71,63.8,43900.0,56.5126,56.5924,56.486,56.5658,43900.0
2010-03-19 14:40:00,63.8,63.9,63.76,63.86,41300.0,56.5658,56.6545,56.5304,56.619,41300.0
2010-03-19 14:50:00,63.85,63.89,63.78,63.87,36100.0,56.6102,56.6456,56.5481,56.6279,36100.0
2010-03-19 15:00:00,63.86,63.97,63.85,63.97,71800.0,56.619,56.7166,56.6102,56.7166,71800.0
2010-03-19 15:10:00,63.97,64.04,63.93,64.04,65700.0,56.7166,56.7786,56.6811,56.7786,65700.0
2010-03-19 15:20:00,64.04,64.08,63.96,63.98,61100.0,56.7786,56.8141,56.7077,56.7254,61100.0
2010-03-19 15:30:00,63.98,63.98,63.8,63.87,115300.0,56.7254,56.7254,56.5658,56.6279,115300.0
2010-03-19 15:40:00,63.86,63.96,63.79,63.96,175000.0,56.619,56.7077,56.557,56.7077,175000.0
2010-03-19 15:50:00,63.96,64.07,63.91,64.03,192500.0,56.7077,56.8052,56.6634,56.7698,192500.0
2010-03-22 09:30:00,63.8,64.13,63.78,63.81,109900.0,56.5658,56.8584,56.5481,56.5747,109900.0
2010-03-22 09:40:00,63.81,64.39,63.77,64.38,95900.0,56.5747,57.0889,56.5392,57.0801,95900.0
2010-03-22 09:50:00,64.38,64.71,64.37,64.62,113300.0,57.0801,57.3727,57.0712,57.2929,113300.0
2010-03-22 10:00:00,64.63,64.82,64.59,64.63,64700.0,57.3017,57.4702,57.2663,57.3017,64700.0
2010-03-22 10:10:00,64.64,65.0,64.61,64.94,147500.0,57.3106,57.6298,57.284,57.5766,147500.0
2010-03-22 10:20:00,64.94,65.24,64.84,65.2,277700.0,57.5766,57.8426,57.4879,57.8071,277700.0
2010-03-22 10:30:00,65.2,65.5,65.2,65.47,174200.0,57.8071,58.0731,57.8071,58.0465,174200.0
2010-03-22 10:40:00,65.46,65.5,65.29,65.39,51600.0,58.0376,58.0731,57.8869,57.9755,51600.0
2010-03-22 10:50:00,65.37,65.4,65.19,65.2,36400.0,57.9578,57.9844,57.7982,57.8071,36400.0
2010-03-22 11:00:00,65.19,65.27,65.12,65.25,81000.0,57.7982,57.8692,57.7362,57.8514,81000.0
2010-03-22 11:10:00,65.26,65.34,65.24,65.33,50200.0,57.8603,57.9312,57.8426,57.9224,50200.0
2010-03-22 11:20:00,65.33,65.46,65.25,65.4,60700.0,57.9224,58.0376,57.8514,57.9844,60700.0
2010-03-22 11:30:00,65.4,65.49,65.31,65.42,66900.0,57.9844,58.0642,57.9046,58.0021,66900.0
2010-03-22 11:40:00,65.42,65.56,65.28,65.55,94800.0,58.0021,58.1263,57.878,58.1174,94800.0
2010-03-22 11:50:00,65.55,65.66,65.48,65.5,71600.0,58.1174,58.2149,58.0553,58.0731,71600.0
2010-03-22 12:00:00,65.5,65.51,65.22,65.22,40600.0,58.0731,58.0819,57.8248,57.8248,40600.0
2010-03-22 12:10:00,65.23,65.34,65.15,65.16,27000.0,57.8337,57.9312,57.7628,57.7716,27000.0
2010-03-22 12:20:00,65.17,65.18,65.05,65.09,22500.0,57.7805,57.7894,57.6741,57.7096,22500.0
2010-03-22 12:30:00,65.1,65.2,65.07,65.1,22600.0,57.7184,57.8071,57.6918,57.7184,22600.0
2010-03-22 12:40:00,65.11,65.12,65.01,65.04,16600.0,57.7273,57.7362,57.6386,57.6652,16600.0
2010-03-22 12:50:00,65.02,65.05,64.97,65.05,24100.0,57.6475,57.6741,57.6032,57.6741,24100.0
2010-03-22 13:00:00,65.05,65.19,65.04,65.06,28200.0,57.6741,57.7982,57.6652,57.683,28200.0
2010-03-22 13:10:00,65.06,65.15,65.01,65.07,18600.0,57.683,57.7628,57.6386,57.6918,18600.0
2010-03-22 13:20:00,65.05,65.08,65.01,65.01,22700.0,57.6741,57.7007,57.6386,57.6386,22700.0
2010-03-22 13:30:00,65.02,65.02,64.8,64.84,63100.0,57.6475,57.6475,57.4524,57.4879,63100.0
2010-03-22 13:40:00,64.86,64.88,64.81,64.82,21100.0,57.5056,57.5234,57.4613,57.4702,21100.0
2010-03-22 13:50:00,64.82,64.83,64.76,64.78,27800.0,57.4702,57.479,57.417,57.4347,27800.0
2010-03-22 14:00:00,64.8,64.8,64.72,64.75,33200.0,57.4524,57.4524,57.3815,57.4081,33200.0
2010-03-22 14:10:00,64.75,64.75,64.7,64.73,16800.0,57.4081,57.4081,57.3638,57.3904,16800.0
2010-03-22 14:20:00,64.73,64.74,64.63,64.69,24800.0,57.3904,57.3992,57.3017,57.3549,24800.0
2010-03-22 14:30:00,64.69,64.71,64.64,64.65,22100.0,57.3549,57.3727,57.3106,57.3195,22100.0
2010-03-22 14:40:00,64.65,64.69,64.61,64.65,20500.0,57.3195,57.3549,57.284,57.3195,20500.0
2010-03-22 14:50:00,64.63,64.72,64.61,64.62,31400.0,57.3017,57.3815,57.284,57.2929,31400.0
2010-03-22 15:00:00,64.64,64.68,64.55,64.55,32600.0,57.3106,57.3461,57.2308,57.2308,32600.0
2010-03-22 15:10:00,64.56,64.65,64.56,64.64,37900.0,57.2397,57.3195,57.2397,57.3106,37900.0
2010-03-22 15:20:00,64.65,64.67,64.62,64.63,29900.0,57.3195,57.3372,57.2929,57.3017,29900.0
2010-03-22 15:30:00,64.64,64.67,64.57,64.59,59300.0,57.3106,57.3372,57.2485,57.2663,59300.0
2010-03-22 15:40:00,64.59,64.61,64.55,64.57,77800.0,57.2663,57.284,57.2308,57.2485,77800.0
2010-03-22 15:50:00,64.58,64.62,64.52,64.6,132700.0,57.2574,57.2929,57.2042,57.2751,132700.0
2010-03-23 09:30:00,64.74,64.74,63.96,64.06,174300.0,57.3992,57.3992,56.7077,56.7964,174300.0
2010-03-23 09:40:00,64.06,64.32,63.95,64.24,80600.0,56.7964,57.0269,56.6988,56.9559,80600.0
2010-03-23 09:50:00,64.25,64.36,64.23,64.32,70500.0,56.9648,57.0623,56.9471,57.0269,70500.0
2010-03-23 10:00:00,64.32,64.36,64.17,64.35,67200.0,57.0269,57.0623,56.8939,57.0535,67200.0
2010-03-23 10:10:00,64.36,64.48,64.36,64.44,51200.0,57.0623,57.1687,57.0623,57.1333,51200.0
2010-03-23 10:20:00,64.43,64.49,64.42,64.49,37700.0,57.1244,57.1776,57.1155,57.1776,37700.0
2010-03-23 10:30:00,64.49,64.49,64.38,64.39,57900.0,57.1776,57.1776,57.0801,57.0889,57900.0
2010-03-23 10:40:00,64.43,64.45,64.39,64.39,45600.0,57.1244,57.1421,57.0889,57.0889,45600.0
2010-03-23 10:50:00,64.39,64.44,64.24,64.28,34500.0,57.0889,57.1333,56.9559,56.9914,34500.0
2010-03-23 11:00:00,64.27,64.27,64.05,64.17,52700.0,56.9825,56.9825,56.7875,56.8939,52700.0
2010-03-23 11:10:00,64.17,64.22,64.15,64.16,16300.0,56.8939,56.9382,56.8761,56.885,16300.0
2010-03-23 11:20:00,64.16,64.31,64.15,64.31,20500.0,56.885,57.018,56.8761,57.018,20500.0
2010-03-23 11:30:00,64.34,64.37,64.27,64.31,18400.0,57.0446,57.0712,56.9825,57.018,18400.0
2010-03-23 11:40:00,64.31,64.31,64.25,64.28,21600.0,57.018,57.018,56.9648,56.9914,21600.0
2010-03-23 11:50:00,64.28,64.49,64.28,64.47,23900.0,56.9914,57.1776,56.9914,57.1599,23900.0
2010-03-23 12:00:00,64.47,64.5,64.4,64.4,27700.0,57.1599,57.1865,57.0978,57.0978,27700.0
2010-03-23 12:10:00,64.42,64.55,64.41,64.53,89100.0,57.1155,57.2308,57.1067,57.2131,89100.0
2010-03-23 12:20:00,64.54,64.59,64.54,64.57,16200.0,57.2219,57.2663,57.2219,57.2485,16200.0
2010-03-23 12:30:00,64.57,64.6,64.53,64.56,20600.0,57.2485,57.2751,57.2131,57.2397,20600.0
2010-03-23 12:40:00,64.55,64.63,64.54,64.62,32100.0,57.2308,57.3017,57.2219,57.2929,32100.0
2010-03-23 12:50:00,64.62,64.67,64.6,64.66,21000.0,57.2929,57.3372,57.2751,57.3283,21000.0
2010-03-23 13:00:00,64.66,64.69,64.65,64.65,36900.0,57.3283,57.3549,57.3195,57.3195,36900.0
2010-03-23 13:10:00,64.66,64.67,64.63,64.67,26800.0,57.3283,57.3372,57.3017,57.3372,26800.0
2010-03-23 13:20:00,64.67,64.73,64.65,64.71,17000.0,57.3372,57.3904,57.3195,57.3727,17000.0
2010-03-23 13:30:00,64.71,64.73,64.69,64.7,13000.0,57.3727,57.3904,57.3549,57.3638,13000.0
2010-03-23 13:40:00,64.7,64.73,64.68,64.72,20200.0,57.3638,57.3904,57.3461,57.3815,20200.0
2010-03-23 13:50:00,64.72,64.73,64.65,64.65,15100.0,57.3815,57.3904,57.3195,57.3195,15100.0
2010-03-23 14:00:00,64.65,64.73,64.63,64.72,22300.0,57.3195,57.3904,57.3017,57.3815,22300.0
2010-03-23 14:10:00,64.71,64.77,64.7,64.71,31400.0,57.3727,57.4258,57.3638,57.3727,31400.0
2010-03-23 14:20:00,64.72,64.78,64.71,64.74,20500.0,57.3815,57.4347,57.3727,57.3992,20500.0
2010-03-23 14:30:00,64.75,64.76,64.71,64.73,38000.0,57.4081,57.417,57.3727,57.3904,38000.0
2010-03-23 14:40:00,64.73,64.8,64.72,64.8,21400.0,57.3904,57.4524,57.3815,57.4524,21400.0
2010-03-23 14:50:00,64.79,64.8,64.7,64.71,33000.0,57.4436,57.4524,57.3638,57.3727,33000.0
2010-03-23 15:00:00,64.7,64.82,64.65,64.76,53200.0,57.3638,57.4702,57.3195,57.417,53200.0
2010-03-23 15:10:00,64.75,64.88,64.75,64.87,35900.0,57.4081,57.5234,57.4081,57.5145,35900.0
2010-03-23 15:20:00,64.88,64.94,64.85,64.89,34800.0,57.5234,57.5766,57.4968,57.5322,34800.0
2010-03-23 15:30:00,64.89,64.97,64.86,64.91,56900.0,57.5322,57.6032,57.5056,57.55,56900.0
2010-03-23 15:40:00,64.91,64.97,64.87,64.96,68000.0,57.55,57.6032,57.5145,57.5943,68000.0
2010-03-23 15:50:00,64.96,64.97,64.89,64.95,85200.0,57.5943,57.6032,57.5322,57.5854,85200.0
2010-03-24 09:30:00,65.03,65.21,64.56,64.58,45200.0,57.6564,57.816,57.2397,57.2574,45200.0
2010-03-24 09:40:00,64.58,64.66,64.48,64.6,36900.0,57.2574,57.3283,57.1687,57.2751,36900.0
2010-03-24 09:50:00,64.61,64.65,64.33,64.37,34100.0,57.284,57.3195,57.0357,57.0712,34100.0
2010-03-24 10:00:00,64.38,64.51,64.25,64.5,32800.0,57.0801,57.1953,56.9648,57.1865,32800.0
2010-03-24 10:10:00,64.5,64.51,64.22,64.23,39600.0,57.1865,57.1953,56.9382,56.9471,39600.0
2010-03-24 10:20:00,64.22,64.28,64.14,64.16,20200.0,56.9382,56.9914,56.8673,56.885,20200.0
2010-03-24 10:30:00,64.15,64.28,64.11,64.21,22800.0,56.8761,56.9914,56.8407,56.9293,22800.0
2010-03-24 10:40:00,64.21,64.23,64.12,64.14,29400.0,56.9293,56.9471,56.8496,56.8673,29400.0
2010-03-24 10:50:00,64.15,64.18,64.07,64.12,32700.0,56.8761,56.9027,56.8052,56.8496,32700.0
2010-03-24 11:00:00,64.13,64.19,64.13,64.15,37100.0,56.8584,56.9116,56.8584,56.8761,37100.0
2010-03-24 11:10:00,64.17,64.21,63.94,63.95,32500.0,56.8939,56.9293,56.69,56.6988,32500.0
2010-03-24 11:20:00,63.95,63.96,63.87,63.92,23000.0,56.6988,56.7077,56.6279,56.6722,23000.0
2010-03-24 11:30:00,63.91,64.05,63.89,64.01,16300.0,56.6634,56.7875,56.6456,56.752,16300.0
2010-03-24 11:40:00,64.02,64.11,63.97,63.99,22500.0,56.7609,56.8407,56.7166,56.7343,22500.0
2010-03-24 11:50:00,64.0,64.03,63.97,64.03,18200.0,56.7432,56.7698,56.7166,56.7698,18200.0
2010-03-24 12:00:00,64.03,64.19,64.03,64.19,23800.0,56.7698,56.9116,56.7698,56.9116,23800.0
2010-03-24 12:10:00,64.19,64.21,64.12,64.19,23900.0,56.9116,56.9293,56.8496,56.9116,23900.0
2010-03-24 12:20:00,64.19,64.24,64.19,64.24,15100.0,56.9116,56.9559,56.9116,56.9559,15100.0
2010-03-24 12:30:00,64.24,64.3,64.21,64.28,11000.0,56.9559,57.0091,56.9293,56.9914,11000.0
2010-03-24 12:40:00,64.27,64.31,64.24,64.28,11200.0,56.9825,57.018,56.9559,56.9914,11200.0
2010-03-24 12:50:00,64.28,64.33,64.27,64.32,12400.0,56.9914,57.0357,56.9825,57.0269,12400.0
2010-03-24 13:00:00,64.33,64.33,64.13,64.24,29200.0,57.0357,57.0357,56.8584,56.9559,29200.0
2010-03-24 13:10:00,64.23,64.28,64.1,64.1,13800.0,56.9471,56.9914,56.8318,56.8318,13800.0
2010-03-24 13:20:00,64.06,64.21,64.05,64.2,20600.0,56.7964,56.9293,56.7875,56.9205,20600.0
2010-03-24 13:30:00,64.21,64.23,64.08,64.15,32300.0,56.9293,56.9471,56.8141,56.8761,32300.0
2010-03-24 13:40:00,64.16,64.25,64.08,64.12,43100.0,56.885,56.9648,56.8141,56.8496,43100.0
2010-03-24 13:50:00,64.12,64.23,64.11,64.22,24500.0,56.8496,56.9471,56.8407,56.9382,24500.0
2010-03-24 14:00:00,64.22,64.22,64.16,64.19,15100.0,56.9382,56.9382,56.885,56.9116,15100.0
2010-03-24 14:10:00,64.19,64.26,64.18,64.2,15500.0,56.9116,56.9737,56.9027,56.9205,15500.0
2010-03-24 14:20:00,64.19,64.21,64.15,64.17,12200.0,56.9116,56.9293,56.8761,56.8939,12200.0
2010-03-24 14:30:00,64.16,64.21,64.06,64.1,28500.0,56.885,56.9293,56.7964,56.8318,28500.0
2010-03-24 14:40:00,64.1,64.18,64.08,64.1,16900.0,56.8318,56.9027,56.8141,56.8318,16900.0
2010-03-24 14:50:00,64.1,64.1,63.98,63.98,43800.0,56.8318,56.8318,56.7254,56.7254,43800.0
2010-03-24 15:00:00,63.97,64.07,63.94,63.99,50200.0,56.7166,56.8052,56.69,56.7343,50200.0
2010-03-24 15:10:00,63.98,63.99,63.9,63.9,49900.0,56.7254,56.7343,56.6545,56.6545,49900.0
2010-03-24 15:20:00,63.91,64.05,63.91,63.94,36000.0,56.6634,56.7875,56.6634,56.69,36000.0
2010-03-24 15:30:00,63.95,64.12,63.93,64.09,74500.0,56.6988,56.8496,56.6811,56.823,74500.0
2010-03-24 15:40:00,64.1,64.14,64.03,64.08,97600.0,56.8318,56.8673,56.7698,56.8141,97600.0
2010-03-24 15:50:00,64.09,64.1,64.01,64.04,106300.0,56.823,56.8318,56.752,56.7786,106300.0
2010-03-25 09:30:00,64.02,64.69,64.02,64.28,90000.0,56.7609,57.3549,56.7609,56.9914,90000.0
2010-03-25 09:40:00,64.25,64.37,64.24,64.28,43700.0,56.9648,57.0712,56.9559,56.9914,43700.0
2010-03-25 09:50:00,64.22,64.24,64.13,64.16,27500.0,56.9382,56.9559,56.8584,56.885,27500.0
2010-03-25 10:00:00,64.16,64.31,64.06,64.1,32500.0,56.885,57.018,56.7964,56.8318,32500.0
2010-03-25 10:10:00,64.1,64.22,64.08,64.16,27600.0,56.8318,56.9382,56.8141,56.885,27600.0
2010-03-25 10:20:00,64.16,64.21,64.13,64.15,34700.0,56.885,56.9293,56.8584,56.8761,34700.0
2010-03-25 10:30:00,64.15,64.25,64.13,64.25,30400.0,56.8761,56.9648,56.8584,56.9648,30400.0
2010-03-25 10:40:00,64.25,64.28,64.19,64.25,25300.0,56.9648,56.9914,56.9116,56.9648,25300.0
2010-03-25 10:50:00,64.25,64.25,64.12,64.15,30300.0,56.9648,56.9648,56.8496,56.8761,30300.0
2010-03-25 11:00:00,64.15,64.2,64.06,64.07,36000.0,56.8761,56.9205,56.7964,56.8052,36000.0
2010-03-25 11:10:00,64.07,64.2,64.07,64.16,37200.0,56.8052,56.9205,56.8052,56.885,37200.0
2010-03-25 11:20:00,64.15,64.23,64.15,64.21,41700.0,56.8761,56.9471,56.8761,56.9293,41700.0
2010-03-25 11:30:00,64.21,64.25,64.21,64.24,24900.0,56.9293,56.9648,56.9293,56.9559,24900.0
2010-03-25 11:40:00,64.24,64.24,64.07,64.07,33400.0,56.9559,56.9559,56.8052,56.8052,33400.0
2010-03-25 11:50:00,64.06,64.07,63.98,64.05,29900.0,56.7964,56.8052,56.7254,56.7875,29900.0
2010-03-25 12:00:00,64.06,64.11,64.04,64.1,14700.0,56.7964,56.8407,56.7786,56.8318,14700.0
2010-03-25 12:10:00,64.11,64.15,64.08,64.15,18800.0,56.8407,56.8761,56.8141,56.8761,18800.0
2010-03-25 12:20:00,64.15,64.18,64.13,64.13,13700.0,56.8761,56.9027,56.8584,56.8584,13700.0
2010-03-25 12:30:00,64.14,64.23,64.14,64.22,22500.0,56.8673,56.9471,56.8673,56.9382,22500.0
2010-03-25 12:40:00,64.22,64.35,64.22,64.29,19900.0,56.9382,57.0535,56.9382,57.0003,19900.0
2010-03-25 12:50:00,64.29,64.29,64.23,64.27,11400.0,57.0003,57.0003,56.9471,56.9825,11400.0
2010-03-25 13:00:00,64.26,64.26,64.19,64.21,8900.0,56.9737,56.9737,56.9116,56.9293,8900.0
2010-03-25 13:10:00,64.21,64.26,64.2,64.25,6600.0,56.9293,56.9737,56.9205,56.9648,6600.0
2010-03-25 13:20:00,64.24,64.25,64.19,64.19,13000.0,56.9559,56.9648,56.9116,56.9116,13000.0
2010-03-25 13:30:00,64.18,64.19,64.15,64.18,11100.0,56.9027,56.9116,56.8761,56.9027,11100.0
2010-03-25 13:40:00,64.18,64.23,64.15,64.2,16600.0,56.9027,56.9471,56.8761,56.9205,16600.0
2010-03-25 13:50:00,64.18,64.24,64.15,64.23,35900.0,56.9027,56.9559,56.8761,56.9471,35900.0
2010-03-25 14:00:00,64.24,64.33,64.23,64.33,26100.0,56.9559,57.0357,56.9471,57.0357,26100.0
2010-03-25 14:10:00,64.32,64.36,64.29,64.29,25200.0,57.0269,57.0623,57.0003,57.0003,25200.0
2010-03-25 14:20:00,64.3,64.38,64.27,64.28,35600.0,57.0091,57.0801,56.9825,56.9914,35600.0
2010-03-25 14:30:00,64.28,64.38,64.26,64.37,40200.0,56.9914,57.0801,56.9737,57.0712,40200.0
2010-03-25 14:40:00,64.38,64.39,64.34,64.34,46600.0,57.0801,57.0889,57.0446,57.0446,46600.0
2010-03-25 14:50:00,64.34,64.38,64.27,64.32,24800.0,57.0446,57.0801,56.9825,57.0269,24800.0
2010-03-25 15:00:00,64.33,64.44,64.31,64.4,27700.0,57.0357,57.1333,57.018,57.0978,27700.0
2010-03-25 15:10:00,64.4,64.42,64.38,64.4,24300.0,57.0978,57.1155,57.0801,57.0978,24300.0
2010-03-25 15:20:00,64.39,64.45,64.35,64.35,51100.0,57.0889,57.1421,57.0535,57.0535,51100.0
2010-03-25 15:30:00,64.35,64.36,64.24,64.25,57500.0,57.0535,57.0623,56.9559,56.9648,57500.0
2010-03-25 15:40:00,64.24,64.34,64.13,64.16,117400.0,56.9559,57.0446,56.8584,56.885,117400.0
2010-03-25 15:50:00,64.15,64.28,64.14,64.18,136500.0,56.8761,56.9914,56.8673,56.9027,136500.0
2010-03-26 09:30:00,64.25,64.5,63.93,63.95,44600.0,56.9648,57.1865,56.6811,56.6988,44600.0
2010-03-26 09:40:00,63.91,63.98,63.72,63.86,37200.0,56.6634,56.7254,56.4949,56.619,37200.0
2010-03-26 09:50:00,63.86,63.87,63.66,63.67,33400.0,56.619,56.6279,56.4417,56.4506,33400.0
2010-03-26 10:00:00,63.66,63.82,63.66,63.73,37300.0,56.4417,56.5836,56.4417,56.5038,37300.0
2010-03-26 10:10:00,63.73,63.76,63.6,63.64,39400.0,56.5038,56.5304,56.3885,56.424,39400.0
2010-03-26 10:20:00,63.64,63.69,63.6,63.68,25800.0,56.424,56.4683,56.3885,56.4594,25800.0
2010-03-26 10:30:00,63.69,63.75,63.63,63.64,27100.0,56.4683,56.5215,56.4151,56.424,27100.0
2010-03-26 10:40:00,63.65,63.75,63.62,63.7,31400.0,56.4328,56.5215,56.4062,56.4772,31400.0
2010-03-26 10:50:00,63.7,63.76,63.58,63.66,35200.0,56.4772,56.5304,56.3708,56.4417,35200.0
2010-03-26 11:00:00,63.68,63.7,63.63,63.69,27100.0,56.4594,56.4772,56.4151,56.4683,27100.0
2010-03-26 11:10:00,63.7,63.78,63.63,63.67,20400.0,56.4772,56.5481,56.4151,56.4506,20400.0
2010-03-26 11:20:00,63.67,63.74,63.6,63.67,26100.0,56.4506,56.5126,56.3885,56.4506,26100.0
2010-03-26 11:30:00,63.67,63.74,63.65,63.71,13200.0,56.4506,56.5126,56.4328,56.486,13200.0
2010-03-26 11:40:00,63.72,63.8,63.66,63.75,55300.0,56.4949,56.5658,56.4417,56.5215,55300.0
2010-03-26 11:50:00,63.74,63.9,63.72,63.89,55800.0,56.5126,56.6545,56.4949,56.6456,55800.0
2010-03-26 12:00:00,63.89,63.93,63.86,63.91,36300.0,56.6456,56.6811,56.619,56.6634,36300.0
2010-03-26 12:10:00,63.9,63.9,63.85,63.88,11100.0,56.6545,56.6545,56.6102,56.6368,11100.0
2010-03-26 12:20:00,63.86,63.86,63.64,63.74,28100.0,56.619,56.619,56.424,56.5126,28100.0
2010-03-26 12:30:00,63.73,63.76,63.68,63.71,25600.0,56.5038,56.5304,56.4594,56.486,25600.0
2010-03-26 12:40:00,63.71,63.71,63.56,63.56,24100.0,56.486,56.486,56.353,56.353,24100.0
2010-03-26 12:50:00,63.56,63.63,63.41,63.47,32200.0,56.353,56.4151,56.2201,56.2733,32200.0
2010-03-26 13:00:00,63.46,63.56,63.36,63.37,24300.0,56.2644,56.353,56.1757,56.1846,24300.0
2010-03-26 13:10:00,63.37,63.43,63.33,63.4,19600.0,56.1846,56.2378,56.1491,56.2112,19600.0
2010-03-26 13:20:00,63.4,63.48,63.36,63.42,14100.0,56.2112,56.2821,56.1757,56.2289,14100.0
2010-03-26 13:30:00,63.42,63.49,63.36,63.48,18100.0,56.2289,56.291,56.1757,56.2821,18100.0
2010-03-26 13:40:00,63.49,63.56,63.48,63.51,19500.0,56.291,56.353,56.2821,56.3087,19500.0
2010-03-26 13:50:00,63.51,63.52,63.43,63.43,17700.0,56.3087,56.3176,56.2378,56.2378,17700.0
2010-03-26 14:00:00,63.43,63.56,63.38,63.56,22600.0,56.2378,56.353,56.1935,56.353,22600.0
2010-03-26 14:10:00,63.54,63.63,63.53,63.6,20900.0,56.3353,56.4151,56.3264,56.3885,20900.0
2010-03-26 14:20:00,63.6,63.72,63.55,63.69,28300.0,56.3885,56.4949,56.3442,56.4683,28300.0
2010-03-26 14:30:00,63.7,63.75,63.65,63.74,74000.0,56.4772,56.5215,56.4328,56.5126,74000.0
2010-03-26 14:40:00,63.73,63.74,63.58,63.65,69500.0,56.5038,56.5126,56.3708,56.4328,69500.0
2010-03-26 14:50:00,63.63,63.63,63.54,63.54,32900.0,56.4151,56.4151,56.3353,56.3353,32900.0
2010-03-26 15:00:00,63.54,63.68,63.54,63.57,43300.0,56.3353,56.4594,56.3353,56.3619,43300.0
2010-03-26 15:10:00,63.56,63.56,63.48,63.48,115400.0,56.353,56.353,56.2821,56.2821,115400.0
2010-03-26 15:20:00,63.49,63.51,63.42,63.44,75200.0,56.291,56.3087,56.2289,56.2467,75200.0
2010-03-26 15:30:00,63.45,63.55,63.43,63.54,94800.0,56.2555,56.3442,56.2378,56.3353,94800.0
2010-03-26 15:40:00,63.55,63.59,63.49,63.57,110400.0,56.3442,56.3796,56.291,56.3619,110400.0
2010-03-26 15:50:00,63.57,63.66,63.57,63.6,180300.0,56.3619,56.4417,56.3619,56.3885,180300.0
2010-03-29 09:30:00,63.62,64.11,63.48,64.1,51100.0,56.4062,56.8407,56.2821,56.8318,51100.0
2010-03-29 09:40:00,64.09,64.21,63.87,63.87,26600.0,56.823,56.9293,56.6279,56.6279,26600.0
2010-03-29 09:50:00,63.89,64.08,63.88,63.97,38400.0,56.6456,56.8141,56.6368,56.7166,38400.0
2010-03-29 10:00:00,63.95,63.96,63.85,63.89,28000.0,56.6988,56.7077,56.6102,56.6456,28000.0
2010-03-29 10:10:00,63.89,63.94,63.88,63.89,20600.0,56.6456,56.69,56.6368,56.6456,20600.0
2010-03-29 10:20:00,63.9,63.97,63.88,63.95,29800.0,56.6545,56.7166,56.6368,56.6988,29800.0
2010-03-29 10:30:00,63.94,64.09,63.87,64.07,24500.0,56.69,56.823,56.6279,56.8052,24500.0
2010-03-29 10:40:00,64.06,64.18,64.05,64.13,18600.0,56.7964,56.9027,56.7875,56.8584,18600.0
2010-03-29 10:50:00,64.11,64.21,64.09,64.2,18700.0,56.8407,56.9293,56.823,56.9205,18700.0
2010-03-29 11:00:00,64.2,64.24,64.15,64.15,26000.0,56.9205,56.9559,56.8761,56.8761,26000.0
2010-03-29 11:10:00,64.15,64.19,64.1,64.17,22600.0,56.8761,56.9116,56.8318,56.8939,22600.0
2010-03-29 11:20:00,64.15,64.24,64.14,64.19,23600.0,56.8761,56.9559,56.8673,56.9116,23600.0
2010-03-29 11:30:00,64.19,64.2,64.11,64.15,20900.0,56.9116,56.9205,56.8407,56.8761,20900.0
2010-03-29 11:40:00,64.14,64.2,64.14,64.16,20100.0,56.8673,56.9205,56.8673,56.885,20100.0
2010-03-29 11:50:00,64.15,64.3,64.15,64.28,16600.0,56.8761,57.0091,56.8761,56.9914,16600.0
2010-03-29 12:00:00,64.28,64.29,64.22,64.28,37400.0,56.9914,57.0003,56.9382,56.9914,37400.0
2010-03-29 12:10:00,64.28,64.3,64.24,64.28,40000.0,56.9914,57.0091,56.9559,56.9914,40000.0
2010-03-29 12:20:00,64.28,64.31,64.2,64.27,41200.0,56.9914,57.018,56.9205,56.9825,41200.0
2010-03-29 12:30:00,64.28,64.3,64.26,64.28,6900.0,56.9914,57.0091,56.9737,56.9914,6900.0
2010-03-29 12:40:00,64.29,64.31,64.26,64.31,19500.0,57.0003,57.018,56.9737,57.018,19500.0
2010-03-29 12:50:00,64.3,64.35,64.26,64.27,18100.0,57.0091,57.0535,56.9737,56.9825,18100.0
2010-03-29 13:00:00,64.27,64.35,64.27,64.34,19600.0,56.9825,57.0535,56.9825,57.0446,19600.0
2010-03-29 13:10:00,64.34,64.36,64.31,64.31,16200.0,57.0446,57.0623,57.018,57.018,16200.0
2010-03-29 13:20:00,64.32,64.35,64.3,64.32,12300.0,57.0269,57.0535,57.0091,57.0269,12300.0
2010-03-29 13:30:00,64.32,64.4,64.32,64.36,23000.0,57.0269,57.0978,57.0269,57.0623,23000.0
2010-03-29 13:40:00,64.36,64.43,64.35,64.42,26300.0,57.0623,57.1244,57.0535,57.1155,26300.0
2010-03-29 13:50:00,64.41,64.5,64.4,64.48,26400.0,57.1067,57.1865,57.0978,57.1687,26400.0
2010-03-29 14:00:00,64.47,64.5,64.45,64.5,29200.0,57.1599,57.1865,57.1421,57.1865,29200.0
2010-03-29 14:10:00,64.48,64.81,64.48,64.81,176000.0,57.1687,57.4613,57.1687,57.4613,176000.0
2010-03-29 14:20:00,64.8,65.03,64.7,65.0,345900.0,57.4524,57.6564,57.3638,57.6298,345900.0
2010-03-29 14:30:00,65.0,65.2,64.94,65.19,145400.0,57.6298,57.8071,57.5766,57.7982,145400.0
2010-03-29 14:40:00,65.19,65.39,65.07,65.35,118600.0,57.7982,57.9755,57.6918,57.9401,118600.0
2010-03-29 14:50:00,65.34,65.4,65.25,65.32,115000.0,57.9312,57.9844,57.8514,57.9135,115000.0
2010-03-29 15:00:00,65.32,65.35,65.22,65.28,108700.0,57.9135,57.9401,57.8248,57.878,108700.0
2010-03-29 15:10:00,65.27,65.3,65.2,65.25,46400.0,57.8692,57.8958,57.8071,57.8514,46400.0
2010-03-29 15:20:00,65.26,65.26,65.11,65.13,106300.0,57.8603,57.8603,57.7273,57.745,106300.0
2010-03-29 15:30:00,65.12,65.12,65.01,65.05,79900.0,57.7362,57.7362,57.6386,57.6741,79900.0
2010-03-29 15:40:00,65.05,65.12,65.02,65.07,123700.0,57.6741,57.7362,57.6475,57.6918,123700.0
2010-03-29 15:50:00,65.07,65.18,65.06,65.18,146200.0,57.6918,57.7894,57.683,57.7894,146200.0
2010-03-30 09:30:00,65.09,65.1,64.86,64.91,50000.0,57.7096,57.7184,57.5056,57.55,50000.0
2010-03-30 09:40:00,64.92,65.2,64.91,64.97,41300.0,57.5588,57.8071,57.55,57.6032,41300.0
2010-03-30 09:50:00,64.97,65.23,64.97,65.06,38300.0,57.6032,57.8337,57.6032,57.683,38300.0
2010-03-30 10:00:00,65.07,65.25,65.05,65.18,35200.0,57.6918,57.8514,57.6741,57.7894,35200.0
2010-03-30 10:10:00,65.18,65.3,65.07,65.09,25800.0,57.7894,57.8958,57.6918,57.7096,25800.0
2010-03-30 10:20:00,65.11,65.24,65.09,65.23,29700.0,57.7273,57.8426,57.7096,57.8337,29700.0
2010-03-30 10:30:00,65.24,65.3,65.21,65.27,34700.0,57.8426,57.8958,57.816,57.8692,34700.0
2010-03-30 10:40:00,65.27,65.35,65.17,65.24,31000.0,57.8692,57.9401,57.7805,57.8426,31000.0
2010-03-30 10:50:00,65.23,65.28,65.16,65.22,22800.0,57.8337,57.878,57.7716,57.8248,22800.0
2010-03-30 11:00:00,65.21,65.21,65.04,65.1,25100.0,57.816,57.816,57.6652,57.7184,25100.0
2010-03-30 11:10:00,65.1,65.1,64.98,65.0,31200.0,57.7184,57.7184,57.612,57.6298,31200.0
2010-03-30 11:20:00,65.0,65.1,64.96,65.09,30500.0,57.6298,57.7184,57.5943,57.7096,30500.0
2010-03-30 11:30:00,65.1,65.1,65.01,65.07,17500.0,57.7184,57.7184,57.6386,57.6918,17500.0
2010-03-30 11:40:00,65.07,65.17,65.07,65.16,13800.0,57.6918,57.7805,57.6918,57.7716,13800.0
2010-03-30 11:50:00,65.17,65.28,65.11,65.28,26700.0,57.7805,57.878,57.7273,57.878,26700.0
2010-03-30 12:00:00,65.27,65.27,65.13,65.15,32600.0,57.8692,57.8692,57.745,57.7628,32600.0
2010-03-30 12:10:00,65.14,65.23,65.12,65.21,22900.0,57.7539,57.8337,57.7362,57.816,22900.0
2010-03-30 12:20:00,65.21,65.34,65.2,65.33,19500.0,57.816,57.9312,57.8071,57.9224,19500.0
2010-03-30 12:30:00,65.33,65.36,65.31,65.31,15200.0,57.9224,57.9489,57.9046,57.9046,15200.0
2010-03-30 12:40:00,65.3,65.31,65.24,65.25,11100.0,57.8958,57.9046,57.8426,57.8514,11100.0
2010-03-30 12:50:00,65.26,65.33,65.22,65.32,12300.0,57.8603,57.9224,57.8248,57.9135,12300.0
2010-03-30 13:00:00,65.31,65.31,65.2,65.22,15100.0,57.9046,57.9046,57.8071,57.8248,15100.0
2010-03-30 13:10:00,65.21,65.25,65.19,65.23,16900.0,57.816,57.8514,57.7982,57.8337,16900.0
2010-03-30 13:20:00,65.22,65.26,65.16,65.23,14400.0,57.8248,57.8603,57.7716,57.8337,14400.0
2010-03-30 13:30:00,65.23,65.27,65.22,65.25,13400.0,57.8337,57.8692,57.8248,57.8514,13400.0
2010-03-30 13:40:00,65.24,65.24,65.19,65.23,22200.0,57.8426,57.8426,57.7982,57.8337,22200.0
2010-03-30 13:50:00,65.24,65.31,65.24,65.27,10000.0,57.8426,57.9046,57.8426,57.8692,10000.0
2010-03-30 14:00:00,65.27,65.28,65.21,65.23,24700.0,57.8692,57.878,57.816,57.8337,24700.0
2010-03-30 14:10:00,65.22,65.33,65.22,65.33,29100.0,57.8248,57.9224,57.8248,57.9224,29100.0
2010-03-30 14:20:00,65.32,65.34,65.28,65.33,24600.0,57.9135,57.9312,57.878,57.9224,24600.0
2010-03-30 14:30:00,65.33,65.37,65.33,65.33,26200.0,57.9224,57.9578,57.9224,57.9224,26200.0
2010-03-30 14:40:00,65.34,65.36,65.28,65.3,28500.0,57.9312,57.9489,57.878,57.8958,28500.0
2010-03-30 14:50:00,65.31,65.37,65.29,65.32,37800.0,57.9046,57.9578,57.8869,57.9135,37800.0
2010-03-30 15:00:00,65.32,65.35,65.29,65.32,28100.0,57.9135,57.9401,57.8869,57.9135,28100.0
2010-03-30 15:10:00,65.31,65.38,65.27,65.38,36400.0,57.9046,57.9667,57.8692,57.9667,36400.0
2010-03-30 15:20:00,65.38,66.25,65.37,66.25,918900.0,57.9667,58.738,57.9578,58.738,918900.0
2010-03-30 15:30:00,66.25,66.97,66.23,66.75,1347200.0,58.738,59.3764,58.7203,59.1813,1347200.0
2010-03-30 15:40:00,66.76,66.87,66.63,66.75,634500.0,59.1902,59.2877,59.0749,59.1813,634500.0
2010-03-30 15:50:00,66.77,66.98,66.66,66.73,506600.0,59.1991,59.3853,59.1015,59.1636,506600.0
2010-03-31 09:30:00,66.47,66.47,65.59,65.8,156600.0,58.9331,58.9331,58.1529,58.3391,156600.0
2010-03-31 09:40:00,65.83,66.02,65.56,65.64,250500.0,58.3657,58.5341,58.1263,58.1972,250500.0
2010-03-31 09:50:00,65.65,65.78,65.49,65.71,136600.0,58.2061,58.3213,58.0642,58.2593,136600.0
2010-03-31 10:00:00,65.74,65.84,65.52,65.62,76100.0,58.2859,58.3745,58.0908,58.1795,76100.0
2010-03-31 10:10:00,65.61,65.65,65.4,65.6,98800.0,58.1706,58.2061,57.9844,58.1617,98800.0
2010-03-31 10:20:00,65.6,65.78,65.53,65.72,53100.0,58.1617,58.3213,58.0997,58.2681,53100.0
2010-03-31 10:30:00,65.72,65.73,65.52,65.57,75300.0,58.2681,58.277,58.0908,58.1351,75300.0
2010-03-31 10:40:00,65.57,65.67,65.52,65.62,113300.0,58.1351,58.2238,58.0908,58.1795,113300.0
2010-03-31 10:50:00,65.62,65.68,65.56,65.65,40500.0,58.1795,58.2327,58.1263,58.2061,40500.0
2010-03-31 11:00:00,65.65,65.75,65.64,65.68,45400.0,58.2061,58.2947,58.1972,58.2327,45400.0
2010-03-31 11:10:00,65.68,65.79,65.68,65.73,64800.0,58.2327,58.3302,58.2327,58.277,64800.0
2010-03-31 11:20:00,65.75,65.8,65.7,65.72,57700.0,58.2947,58.3391,58.2504,58.2681,57700.0
2010-03-31 11:30:00,65.74,65.78,65.72,65.73,61300.0,58.2859,58.3213,58.2681,58.277,61300.0
2010-03-31 11:40:00,65.73,66.04,65.73,66.03,73700.0,58.277,58.5518,58.277,58.543,73700.0
2010-03-31 11:50:00,66.04,66.06,65.95,66.01,41600.0,58.5518,58.5696,58.472,58.5252,41600.0
2010-03-31 12:00:00,66.0,66.01,65.95,66.0,31500.0,58.5164,58.5252,58.472,58.5164,31500.0
2010-03-31 12:10:00,66.0,66.02,65.96,66.0,37200.0,58.5164,58.5341,58.4809,58.5164,37200.0
2010-03-31 12:20:00,66.0,66.03,65.97,65.98,36800.0,58.5164,58.543,58.4898,58.4986,36800.0
2010-03-31 12:30:00,65.98,65.99,65.87,65.94,67500.0,58.4986,58.5075,58.4011,58.4632,67500.0
2010-03-31 12:40:00,65.96,65.98,65.81,65.81,23100.0,58.4809,58.4986,58.3479,58.3479,23100.0
2010-03-31 12:50:00,65.81,65.87,65.79,65.82,22300.0,58.3479,58.4011,58.3302,58.3568,22300.0
2010-03-31 13:00:00,65.82,65.84,65.79,65.84,19100.0,58.3568,58.3745,58.3302,58.3745,19100.0
2010-03-31 13:10:00,65.84,66.01,65.8,65.84,66100.0,58.3745,58.5252,58.3391,58.3745,66100.0
2010-03-31 13:20:00,65.84,66.0,65.84,65.95,75400.0,58.3745,58.5164,58.3745,58.472,75400.0
2010-03-31 13:30:00,65.96,65.97,65.87,65.95,23600.0,58.4809,58.4898,58.4011,58.472,23600.0
2010-03-31 13:40:00,65.93,65.99,65.88,65.92,47700.0,58.4543,58.5075,58.41,58.4455,47700.0
2010-03-31 13:50:00,65.92,66.0,65.89,65.98,42400.0,58.4455,58.5164,58.4189,58.4986,42400.0
2010-03-31 14:00:00,65.97,66.03,65.92,66.0,16700.0,58.4898,58.543,58.4455,58.5164,16700.0
2010-03-31 14:10:00,66.0,66.0,65.83,65.83,33800.0,58.5164,58.5164,58.3657,58.3657,33800.0
2010-03-31 14:20:00,65.83,65.84,65.78,65.79,27100.0,58.3657,58.3745,58.3213,58.3302,27100.0
2010-03-31 14:30:00,65.79,65.8,65.69,65.69,40400.0,58.3302,58.3391,58.2415,58.2415,40400.0
2010-03-31 14:40:00,65.7,65.79,65.59,65.75,91800.0,58.2504,58.3302,58.1529,58.2947,91800.0
2010-03-31 14:50:00,65.75,65.87,65.74,65.82,182000.0,58.2947,58.4011,58.2859,58.3568,182000.0
2010-03-31 15:00:00,65.82,65.84,65.74,65.76,56100.0,58.3568,58.3745,58.2859,58.3036,56100.0
2010-03-31 15:10:00,65.78,65.84,65.74,65.81,82300.0,58.3213,58.3745,58.2859,58.3479,82300.0
2010-03-31 15:20:00,65.8,65.86,65.76,65.86,69000.0,58.3391,58.3923,58.3036,58.3923,69000.0
2010-03-31 15:30:00,65.86,65.87,65.8,65.82,65200.0,58.3923,58.4011,58.3391,58.3568,65200.0
2010-03-31 15:40:00,65.82,65.82,65.57,65.57,184800.0,58.3568,58.3568,58.1351,58.1351,184800.0
2010-03-31 15:50:00,65.57,65.72,65.54,65.71,241900.0,58.1351,58.2681,58.1085,58.2593,241900.0
2010-04-01 09:30:00,65.9,66.26,65.9,66.05,42300.0,58.4277,58.7469,58.4277,58.5607,42300.0
2010-04-01 09:40:00,66.06,66.24,65.98,66.2,34900.0,58.5696,58.7292,58.4986,58.6937,34900.0
2010-04-01 09:50:00,66.21,66.22,66.06,66.17,29600.0,58.7026,58.7114,58.5696,58.6671,29600.0
2010-04-01 10:00:00,66.17,66.25,66.08,66.18,61400.0,58.6671,58.738,58.5873,58.676,61400.0
2010-04-01 10:10:00,66.18,66.2,65.99,66.0,40000.0,58.676,58.6937,58.5075,58.5164,40000.0
2010-04-01 10:20:00,66.0,66.0,65.79,65.83,19500.0,58.5164,58.5164,58.3302,58.3657,19500.0
2010-04-01 10:30:00,65.83,65.94,65.77,65.94,31200.0,58.3657,58.4632,58.3125,58.4632,31200.0
2010-04-01 10:40:00,65.94,65.99,65.84,65.93,103300.0,58.4632,58.5075,58.3745,58.4543,103300.0
2010-04-01 10:50:00,65.93,65.94,65.86,65.89,103300.0,58.4543,58.4632,58.3923,58.4189,103300.0
2010-04-01 11:00:00,65.9,66.1,65.88,66.03,67000.0,58.4277,58.605,58.41,58.543,67000.0
2010-04-01 11:10:00,66.04,66.06,65.98,66.06,35700.0,58.5518,58.5696,58.4986,58.5696,35700.0
2010-04-01 11:20:00,66.05,66.05,65.95,66.01,17100.0,58.5607,58.5607,58.472,58.5252,17100.0
2010-04-01 11:30:00,65.98,66.07,65.95,66.07,29600.0,58.4986,58.5784,58.472,58.5784,29600.0
2010-04-01 11:40:00,66.05,66.06,65.98,66.01,21800.0,58.5607,58.5696,58.4986,58.5252,21800.0
2010-04-01 11:50:00,65.99,66.01,65.93,65.95,15600.0,58.5075,58.5252,58.4543,58.472,15600.0
2010-04-01 12:00:00,65.96,65.96,65.91,65.96,17900.0,58.4809,58.4809,58.4366,58.4809,17900.0
2010-04-01 12:10:00,65.97,65.99,65.91,65.94,18500.0,58.4898,58.5075,58.4366,58.4632,18500.0
2010-04-01 12:20:00,65.94,65.96,65.88,65.91,19000.0,58.4632,58.4809,58.41,58.4366,19000.0
2010-04-01 12:30:00,65.92,65.97,65.89,65.93,16200.0,58.4455,58.4898,58.4189,58.4543,16200.0
2010-04-01 12:40:00,65.92,65.99,65.91,65.99,12600.0,58.4455,58.5075,58.4366,58.5075,12600.0
2010-04-01 12:50:00,65.99,66.03,65.97,65.97,16900.0,58.5075,58.543,58.4898,58.4898,16900.0
2010-04-01 13:00:00,65.98,66.0,65.96,65.98,20400.0,58.4986,58.5164,58.4809,58.4986,20400.0
2010-04-01 13:10:00,66.0,66.09,65.99,66.05,14900.0,58.5164,58.5962,58.5075,58.5607,14900.0
2010-04-01 13:20:00,66.03,66.1,66.0,66.07,15000.0,58.543,58.605,58.5164,58.5784,15000.0
2010-04-01 13:30:00,66.08,66.11,66.05,66.05,12400.0,58.5873,58.6139,58.5607,58.5607,12400.0
2010-04-01 13:40:00,66.05,66.11,66.01,66.08,59400.0,58.5607,58.6139,58.5252,58.5873,59400.0
2010-04-01 13:50:00,66.08,66.11,66.06,66.08,23200.0,58.5873,58.6139,58.5696,58.5873,23200.0
2010-04-01 14:00:00,66.08,66.13,66.05,66.08,37200.0,58.5873,58.6316,58.5607,58.5873,37200.0
2010-04-01 14:10:00,66.08,66.15,66.07,66.15,28900.0,58.5873,58.6494,58.5784,58.6494,28900.0
2010-04-01 14:20:00,66.14,66.14,66.06,66.06,41300.0,58.6405,58.6405,58.5696,58.5696,41300.0
2010-04-01 14:30:00,66.08,66.11,66.05,66.07,76700.0,58.5873,58.6139,58.5607,58.5784,76700.0
2010-04-01 14:40:00,66.08,66.12,66.05,66.11,43400.0,58.5873,58.6228,58.5607,58.6139,43400.0
2010-04-01 14:50:00,66.1,66.18,66.1,66.13,24400.0,58.605,58.676,58.605,58.6316,24400.0
2010-04-01 15:00:00,66.13,66.2,66.09,66.14,67100.0,58.6316,58.6937,58.5962,58.6405,67100.0
2010-04-01 15:10:00,66.13,66.19,66.12,66.15,59800.0,58.6316,58.6848,58.6228,58.6494,59800.0
2010-04-01 15:20:00,66.16,66.16,66.12,66.15,65700.0,58.6582,58.6582,58.6228,58.6494,65700.0
2010-04-01 15:30:00,66.15,66.26,66.15,66.25,81800.0,58.6494,58.7469,58.6494,58.738,81800.0
2010-04-01 15:40:00,66.24,66.32,66.22,66.25,107500.0,58.7292,58.8001,58.7114,58.738,107500.0
2010-04-01 15:50:00,66.26,66.35,66.22,66.32,172500.0,58.7469,58.8267,58.7114,58.8001,172500.0
2010-04-05 09:30:00,66.71,66.71,66.21,66.53,101300.0,59.1459,59.1459,58.7026,58.9863,101300.0
2010-04-05 09:40:00,66.53,66.63,66.42,66.56,34400.0,58.9863,59.0749,58.8888,59.0129,34400.0
2010-04-05 09:50:00,66.56,66.63,66.45,66.5,30600.0,59.0129,59.0749,58.9154,58.9597,30600.0
2010-04-05 10:00:00,66.5,66.58,66.48,66.54,38700.0,58.9597,59.0306,58.942,58.9952,38700.0
2010-04-05 10:10:00,66.55,66.65,66.52,66.59,55800.0,59.004,59.0927,58.9774,59.0395,55800.0
2010-04-05 10:20:00,66.57,66.62,66.49,66.62,26800.0,59.0217,59.0661,58.9508,59.0661,26800.0
2010-04-05 10:30:00,66.63,66.7,66.57,66.61,58500.0,59.0749,59.137,59.0217,59.0572,58500.0
2010-04-05 10:40:00,66.59,66.65,66.57,66.63,40900.0,59.0395,59.0927,59.0217,59.0749,40900.0
2010-04-05 10:50:00,66.62,66.66,66.58,66.61,21500.0,59.0661,59.1015,59.0306,59.0572,21500.0
2010-04-05 11:00:00,66.61,66.78,66.6,66.78,44800.0,59.0572,59.2079,59.0483,59.2079,44800.0
2010-04-05 11:10:00,66.77,66.84,66.75,66.81,30800.0,59.1991,59.2611,59.1813,59.2345,30800.0
2010-04-05 11:20:00,66.8,66.94,66.76,66.88,46000.0,59.2257,59.3498,59.1902,59.2966,46000.0
2010-04-05 11:30:00,66.89,66.89,66.76,66.76,22900.0,59.3055,59.3055,59.1902,59.1902,22900.0
2010-04-05 11:40:00,66.76,66.95,66.76,66.89,52600.0,59.1902,59.3587,59.1902,59.3055,52600.0
2010-04-05 11:50:00,66.87,66.88,66.75,66.75,20600.0,59.2877,59.2966,59.1813,59.1813,20600.0
2010-04-05 12:00:00,66.75,66.8,66.67,66.68,51300.0,59.1813,59.2257,59.1104,59.1193,51300.0
2010-04-05 12:10:00,66.67,66.78,66.65,66.68,60400.0,59.1104,59.2079,59.0927,59.1193,60400.0
2010-04-05 12:20:00,66.68,66.78,66.64,66.66,48500.0,59.1193,59.2079,59.0838,59.1015,48500.0
2010-04-05 12:30:00,66.64,66.67,66.62,66.63,40100.0,59.0838,59.1104,59.0661,59.0749,40100.0
2010-04-05 12:40:00,66.61,66.64,66.57,66.58,25900.0,59.0572,59.0838,59.0217,59.0306,25900.0
2010-04-05 12:50:00,66.57,66.66,66.57,66.65,24400.0,59.0217,59.1015,59.0217,59.0927,24400.0
2010-04-05 13:00:00,66.64,66.8,66.64,66.77,40000.0,59.0838,59.2257,59.0838,59.1991,40000.0
2010-04-05 13:10:00,66.78,66.83,66.74,66.81,16200.0,59.2079,59.2523,59.1725,59.2345,16200.0
2010-04-05 13:20:00,66.81,66.82,66.77,66.79,18300.0,59.2345,59.2434,59.1991,59.2168,18300.0
2010-04-05 13:30:00,66.79,66.85,66.77,66.79,23900.0,59.2168,59.27,59.1991,59.2168,23900.0
2010-04-05 13:40:00,66.79,66.83,66.73,66.73,16200.0,59.2168,59.2523,59.1636,59.1636,16200.0
2010-04-05 13:50:00,66.73,66.75,66.62,66.62,15800.0,59.1636,59.1813,59.0661,59.0661,15800.0
2010-04-05 14:00:00,66.61,66.67,66.59,66.62,28800.0,59.0572,59.1104,59.0395,59.0661,28800.0
2010-04-05 14:10:00,66.61,66.61,66.57,66.59,28400.0,59.0572,59.0572,59.0217,59.0395,28400.0
2010-04-05 14:20:00,66.58,66.59,66.53,66.57,28600.0,59.0306,59.0395,58.9863,59.0217,28600.0
2010-04-05 14:30:00,66.57,66.58,66.5,66.5,33800.0,59.0217,59.0306,58.9597,58.9597,33800.0
2010-04-05 14:40:00,66.49,66.6,66.47,66.58,29100.0,58.9508,59.0483,58.9331,59.0306,29100.0
2010-04-05 14:50:00,66.56,66.63,66.49,66.52,46100.0,59.0129,59.0749,58.9508,58.9774,46100.0
2010-04-05 15:00:00,66.51,66.59,66.5,66.51,37100.0,58.9686,59.0395,58.9597,58.9686,37100.0
2010-04-05 15:10:00,66.5,66.57,66.5,66.51,38100.0,58.9597,59.0217,58.9597,58.9686,38100.0
2010-04-05 15:20:00,66.5,66.55,66.48,66.48,39500.0,58.9597,59.004,58.942,58.942,39500.0
2010-04-05 15:30:00,66.48,66.49,66.38,66.42,56300.0,58.942,58.9508,58.8533,58.8888,56300.0
2010-04-05 15:40:00,66.42,66.55,66.41,66.54,66100.0,58.8888,59.004,58.8799,58.9952,66100.0
2010-04-05 15:50:00,66.54,66.59,66.53,66.59,143200.0,58.9952,59.0395,58.9863,59.0395,143200.0
2010-04-06 09:30:00,66.25,66.44,66.1,66.22,64000.0,58.738,58.9065,58.605,58.7114,64000.0
2010-04-06 09:40:00,66.22,66.44,66.12,66.43,36900.0,58.7114,58.9065,58.6228,58.8976,36900.0
2010-04-06 09:50:00,66.39,66.43,66.32,66.39,46400.0,58.8622,58.8976,58.8001,58.8622,46400.0
2010-04-06 10:00:00,66.4,66.51,66.28,66.49,61600.0,58.871,58.9686,58.7646,58.9508,61600.0
2010-04-06 10:10:00,66.5,66.67,66.48,66.59,55400.0,58.9597,59.1104,58.942,59.0395,55400.0
2010-04-06 10:20:00,66.58,66.71,66.57,66.61,63600.0,59.0306,59.1459,59.0217,59.0572,63600.0
2010-04-06 10:30:00,66.62,66.69,66.53,66.59,30200.0,59.0661,59.1281,58.9863,59.0395,30200.0
2010-04-06 10:40:00,66.58,66.59,66.46,66.5,30000.0,59.0306,59.0395,58.9242,58.9597,30000.0
2010-04-06 10:50:00,66.5,66.65,66.43,66.58,31300.0,58.9597,59.0927,58.8976,59.0306,31300.0
2010-04-06 11:00:00,66.58,66.58,66.48,66.52,18700.0,59.0306,59.0306,58.942,58.9774,18700.0
2010-04-06 11:10:00,66.51,66.52,66.37,66.42,24300.0,58.9686,58.9774,58.8444,58.8888,24300.0
2010-04-06 11:20:00,66.42,66.48,66.36,66.39,25000.0,58.8888,58.942,58.8356,58.8622,25000.0
2010-04-06 11:30:00,66.38,66.42,66.35,66.41,18200.0,58.8533,58.8888,58.8267,58.8799,18200.0
2010-04-06 11:40:00,66.42,66.46,66.36,66.36,16700.0,58.8888,58.9242,58.8356,58.8356,16700.0
2010-04-06 11:50:00,66.35,66.35,66.29,66.31,29300.0,58.8267,58.8267,58.7735,58.7912,29300.0
2010-04-06 12:00:00,66.29,66.36,66.29,66.34,16200.0,58.7735,58.8356,58.7735,58.8178,16200.0
2010-04-06 12:10:00,66.34,66.38,66.33,66.34,21600.0,58.8178,58.8533,58.809,58.8178,21600.0
2010-04-06 12:20:00,66.34,66.37,66.32,66.37,13300.0,58.8178,58.8444,58.8001,58.8444,13300.0
2010-04-06 12:30:00,66.36,66.42,66.36,66.42,12800.0,58.8356,58.8888,58.8356,58.8888,12800.0
2010-04-06 12:40:00,66.42,66.46,66.42,66.46,15700.0,58.8888,58.9242,58.8888,58.9242,15700.0
2010-04-06 12:50:00,66.46,66.49,66.44,66.47,21400.0,58.9242,58.9508,58.9065,58.9331,21400.0
2010-04-06 13:00:00,66.48,66.5,66.47,66.49,7100.0,58.942,58.9597,58.9331,58.9508,7100.0
2010-04-06 13:10:00,66.49,66.53,66.49,66.53,13700.0,58.9508,58.9863,58.9508,58.9863,13700.0
2010-04-06 13:20:00,66.52,66.54,66.46,66.46,23400.0,58.9774,58.9952,58.9242,58.9242,23400.0
2010-04-06 13:30:00,66.47,66.48,66.44,66.47,14800.0,58.9331,58.942,58.9065,58.9331,14800.0
2010-04-06 13:40:00,66.46,66.51,66.46,66.49,8500.0,58.9242,58.9686,58.9242,58.9508,8500.0
2010-04-06 13:50:00,66.5,66.54,66.47,66.49,15700.0,58.9597,58.9952,58.9331,58.9508,15700.0
2010-04-06 14:00:00,66.49,66.63,66.49,66.58,32400.0,58.9508,59.0749,58.9508,59.0306,32400.0
2010-04-06 14:10:00,66.58,66.64,66.57,66.61,30400.0,59.0306,59.0838,59.0217,59.0572,30400.0
2010-04-06 14:20:00,66.62,66.63,66.57,66.57,21400.0,59.0661,59.0749,59.0217,59.0217,21400.0
2010-04-06 14:30:00,66.58,66.65,66.57,66.64,29600.0,59.0306,59.0927,59.0217,59.0838,29600.0
2010-04-06 14:40:00,66.63,66.64,66.55,66.55,26600.0,59.0749,59.0838,59.004,59.004,26600.0
2010-04-06 14:50:00,66.55,66.61,66.54,66.55,35000.0,59.004,59.0572,58.9952,59.004,35000.0
2010-04-06 15:00:00,66.56,66.67,66.55,66.67,48000.0,59.0129,59.1104,59.004,59.1104,48000.0
2010-04-06 15:10:00,66.66,66.68,66.6,66.61,38900.0,59.1015,59.1193,59.0483,59.0572,38900.0
2010-04-06 15:20:00,66.61,66.66,66.59,66.64,71100.0,59.0572,59.1015,59.0395,59.0838,71100.0
2010-04-06 15:30:00,66.65,66.71,66.64,66.69,87900.0,59.0927,59.1459,59.0838,59.1281,87900.0
2010-04-06 15:40:00,66.69,66.71,66.64,66.69,125400.0,59.1281,59.1459,59.0838,59.1281,125400.0
2010-04-06 15:50:00,66.7,66.7,66.6,66.63,158900.0,59.137,59.137,59.0483,59.0749,158900.0
2010-04-07 09:30:00,66.54,66.55,66.17,66.41,53200.0,58.9952,59.004,58.6671,58.8799,53200.0
2010-04-07 09:40:00,66.39,66.61,66.39,66.45,23100.0,58.8622,59.0572,58.8622,58.9154,23100.0
2010-04-07 09:50:00,66.46,66.46,66.24,66.33,52500.0,58.9242,58.9242,58.7292,58.809,52500.0
2010-04-07 10:00:00,66.33,66.35,66.28,66.28,34700.0,58.809,58.8267,58.7646,58.7646,34700.0
2010-04-07 10:10:00,66.29,66.33,66.27,66.28,23300.0,58.7735,58.809,58.7558,58.7646,23300.0
2010-04-07 10:20:00,66.27,66.27,66.05,66.06,36900.0,58.7558,58.7558,58.5607,58.5696,36900.0
2010-04-07 10:30:00,66.07,66.08,65.92,66.07,95100.0,58.5784,58.5873,58.4455,58.5784,95100.0
2010-04-07 10:40:00,66.06,66.06,65.88,65.88,68500.0,58.5696,58.5696,58.41,58.41,68500.0
2010-04-07 10:50:00,65.89,66.16,65.88,66.11,105800.0,58.4189,58.6582,58.41,58.6139,105800.0
2010-04-07 11:00:00,66.11,66.19,66.05,66.07,32200.0,58.6139,58.6848,58.5607,58.5784,32200.0
2010-04-07 11:10:00,66.08,66.17,66.06,66.14,40100.0,58.5873,58.6671,58.5696,58.6405,40100.0
2010-04-07 11:20:00,66.14,66.26,66.13,66.25,27500.0,58.6405,58.7469,58.6316,58.738,27500.0
2010-04-07 11:30:00,66.24,66.27,66.16,66.21,52700.0,58.7292,58.7558,58.6582,58.7026,52700.0
2010-04-07 11:40:00,66.2,66.28,66.2,66.27,40100.0,58.6937,58.7646,58.6937,58.7558,40100.0
2010-04-07 11:50:00,66.27,66.27,66.25,66.26,42400.0,58.7558,58.7558,58.738,58.7469,42400.0
2010-04-07 12:00:00,66.25,66.26,66.23,66.25,40500.0,58.738,58.7469,58.7203,58.738,40500.0
2010-04-07 12:10:00,66.24,66.26,66.17,66.19,25700.0,58.7292,58.7469,58.6671,58.6848,25700.0
2010-04-07 12:20:00,66.18,66.18,66.08,66.09,20300.0,58.676,58.676,58.5873,58.5962,20300.0
2010-04-07 12:30:00,66.09,66.28,66.08,66.25,70800.0,58.5962,58.7646,58.5873,58.738,70800.0
2010-04-07 12:40:00,66.25,66.32,66.22,66.3,29600.0,58.738,58.8001,58.7114,58.7824,29600.0
2010-04-07 12:50:00,66.3,66.42,66.29,66.42,39800.0,58.7824,58.8888,58.7735,58.8888,39800.0
2010-04-07 13:00:00,66.42,66.45,66.36,66.36,28300.0,58.8888,58.9154,58.8356,58.8356,28300.0
2010-04-07 13:10:00,66.35,66.41,66.29,66.35,28400.0,58.8267,58.8799,58.7735,58.8267,28400.0
2010-04-07 13:20:00,66.38,66.49,66.34,66.46,28200.0,58.8533,58.9508,58.8178,58.9242,28200.0
2010-04-07 13:30:00,66.46,66.52,66.45,66.49,42200.0,58.9242,58.9774,58.9154,58.9508,42200.0
2010-04-07 13:40:00,66.5,66.56,66.45,66.46,27800.0,58.9597,59.0129,58.9154,58.9242,27800.0
2010-04-07 13:50:00,66.46,66.48,66.38,66.41,27300.0,58.9242,58.942,58.8533,58.8799,27300.0
2010-04-07 14:00:00,66.4,66.42,66.34,66.42,38600.0,58.871,58.8888,58.8178,58.8888,38600.0
2010-04-07 14:10:00,66.4,66.41,66.35,66.36,46300.0,58.871,58.8799,58.8267,58.8356,46300.0
2010-04-07 14:20:00,66.35,66.35,66.28,66.34,44500.0,58.8267,58.8267,58.7646,58.8178,44500.0
2010-04-07 14:30:00,66.34,66.35,66.26,66.34,39000.0,58.8178,58.8267,58.7469,58.8178,39000.0
2010-04-07 14:40:00,66.34,66.37,66.27,66.31,25900.0,58.8178,58.8444,58.7558,58.7912,25900.0
2010-04-07 14:50:00,66.31,66.33,66.18,66.21,38500.0,58.7912,58.809,58.676,58.7026,38500.0
2010-04-07 15:00:00,66.21,66.21,65.96,65.97,73600.0,58.7026,58.7026,58.4809,58.4898,73600.0
2010-04-07 15:10:00,65.97,66.04,65.92,66.0,66900.0,58.4898,58.5518,58.4455,58.5164,66900.0
2010-04-07 15:20:00,65.99,66.01,65.94,65.97,82800.0,58.5075,58.5252,58.4632,58.4898,82800.0
2010-04-07 15:30:00,65.97,66.1,65.9,66.08,133500.0,58.4898,58.605,58.4277,58.5873,133500.0
2010-04-07 15:40:00,66.08,66.12,66.0,66.07,127000.0,58.5873,58.6228,58.5164,58.5784,127000.0
2010-04-07 15:50:00,66.08,66.21,66.07,66.19,147900.0,58.5873,58.7026,58.5784,58.6848,147900.0
2010-04-08 09:30:00,66.4,66.48,65.86,65.9,71300.0,58.871,58.942,58.3923,58.4277,71300.0
2010-04-08 09:40:00,65.9,65.95,65.8,65.88,42700.0,58.4277,58.472,58.3391,58.41,42700.0
2010-04-08 09:50:00,65.89,66.24,65.86,66.24,86100.0,58.4189,58.7292,58.3923,58.7292,86100.0
2010-04-08 10:00:00,66.24,66.37,66.18,66.19,58800.0,58.7292,58.8444,58.676,58.6848,58800.0
2010-04-08 10:10:00,66.18,66.32,66.16,66.28,22900.0,58.676,58.8001,58.6582,58.7646,22900.0
2010-04-08 10:20:00,66.28,66.4,66.13,66.34,44700.0,58.7646,58.871,58.6316,58.8178,44700.0
2010-04-08 10:30:00,66.33,66.56,66.33,66.5,66200.0,58.809,59.0129,58.809,58.9597,66200.0
2010-04-08 10:40:00,66.5,66.58,66.48,66.55,109100.0,58.9597,59.0306,58.942,59.004,109100.0
2010-04-08 10:50:00,66.55,66.62,66.51,66.54,88400.0,59.004,59.0661,58.9686,58.9952,88400.0
2010-04-08 11:00:00,66.54,66.57,66.47,66.48,72500.0,58.9952,59.0217,58.9331,58.942,72500.0
2010-04-08 11:10:00,66.47,66.48,66.26,66.27,45500.0,58.9331,58.942,58.7469,58.7558,45500.0
2010-04-08 11:20:00,66.27,66.33,66.27,66.32,47600.0,58.7558,58.809,58.7558,58.8001,47600.0
2010-04-08 11:30:00,66.32,66.35,66.29,66.31,120600.0,58.8001,58.8267,58.7735,58.7912,120600.0
2010-04-08 11:40:00,66.32,66.32,66.16,66.19,44500.0,58.8001,58.8001,58.6582,58.6848,44500.0
2010-04-08 11:50:00,66.19,66.25,66.17,66.25,64100.0,58.6848,58.738,58.6671,58.738,64100.0
2010-04-08 12:00:00,66.25,66.31,66.18,66.19,87300.0,58.738,58.7912,58.676,58.6848,87300.0
2010-04-08 12:10:00,66.19,66.24,66.19,66.19,38400.0,58.6848,58.7292,58.6848,58.6848,38400.0
2010-04-08 12:20:00,66.19,66.2,66.06,66.15,52700.0,58.6848,58.6937,58.5696,58.6494,52700.0
2010-04-08 12:30:00,66.15,66.2,66.14,66.17,33500.0,58.6494,58.6937,58.6405,58.6671,33500.0
2010-04-08 12:40:00,66.17,66.23,66.12,66.23,42900.0,58.6671,58.7203,58.6228,58.7203,42900.0
2010-04-08 12:50:00,66.23,66.24,66.17,66.19,28900.0,58.7203,58.7292,58.6671,58.6848,28900.0
2010-04-08 13:00:00,66.2,66.34,66.19,66.31,57600.0,58.6937,58.8178,58.6848,58.7912,57600.0
2010-04-08 13:10:00,66.29,66.34,66.27,66.33,36500.0,58.7735,58.8178,58.7558,58.809,36500.0
2010-04-08 13:20:00,66.33,66.39,66.32,66.35,29000.0,58.809,58.8622,58.8001,58.8267,29000.0
2010-04-08 13:30:00,66.35,66.43,66.34,66.39,29900.0,58.8267,58.8976,58.8178,58.8622,29900.0
2010-04-08 13:40:00,66.4,66.43,66.38,66.4,29000.0,58.871,58.8976,58.8533,58.871,29000.0
2010-04-08 13:50:00,66.39,66.41,66.35,66.39,24400.0,58.8622,58.8799,58.8267,58.8622,24400.0
2010-04-08 14:00:00,66.39,66.49,66.38,66.45,28800.0,58.8622,58.9508,58.8533,58.9154,28800.0
2010-04-08 14:10:00,66.45,66.57,66.45,66.55,29100.0,58.9154,59.0217,58.9154,59.004,29100.0
2010-04-08 14:20:00,66.53,66.62,66.53,66.6,21700.0,58.9863,59.0661,58.9863,59.0483,21700.0
2010-04-08 14:30:00,66.6,66.61,66.44,66.5,55400.0,59.0483,59.0572,58.9065,58.9597,55400.0
2010-04-08 14:40:00,66.5,66.55,66.5,66.55,40200.0,58.9597,59.004,58.9597,59.004,40200.0
2010-04-08 14:50:00,66.56,66.56,66.5,66.5,40400.0,59.0129,59.0129,58.9597,58.9597,40400.0
2010-04-08 15:00:00,66.51,66.53,66.47,66.52,65600.0,58.9686,58.9863,58.9331,58.9774,65600.0
2010-04-08 15:10:00,66.5,66.52,66.47,66.51,37400.0,58.9597,58.9774,58.9331,58.9686,37400.0
2010-04-08 15:20:00,66.51,66.52,66.45,66.45,78900.0,58.9686,58.9774,58.9154,58.9154,78900.0
2010-04-08 15:30:00,66.46,66.55,66.43,66.5,63400.0,58.9242,59.004,58.8976,58.9597,63400.0
2010-04-08 15:40:00,66.51,66.58,66.45,66.57,144600.0,58.9686,59.0306,58.9154,59.0217,144600.0
2010-04-08 15:50:00,66.56,66.58,66.51,66.58,225200.0,59.0129,59.0306,58.9686,59.0306,225200.0
2010-04-09 09:30:00,66.49,66.75,66.42,66.42,39900.0,58.9508,59.1813,58.8888,58.8888,39900.0
2010-04-09 09:40:00,66.43,66.56,66.32,66.38,38100.0,58.8976,59.0129,58.8001,58.8533,38100.0
2010-04-09 09:50:00,66.38,66.41,66.27,66.37,26200.0,58.8533,58.8799,58.7558,58.8444,26200.0
2010-04-09 10:00:00,66.36,66.44,66.27,66.3,60200.0,58.8356,58.9065,58.7558,58.7824,60200.0
2010-04-09 10:10:00,66.3,66.41,66.22,66.31,32600.0,58.7824,58.8799,58.7114,58.7912,32600.0
2010-04-09 10:20:00,66.31,66.32,66.09,66.19,84100.0,58.7912,58.8001,58.5962,58.6848,84100.0
2010-04-09 10:30:00,66.22,66.35,66.19,66.33,26300.0,58.7114,58.8267,58.6848,58.809,26300.0
2010-04-09 10:40:00,66.34,66.42,66.31,66.32,26800.0,58.8178,58.8888,58.7912,58.8001,26800.0
2010-04-09 10:50:00,66.33,66.45,66.27,66.3,39900.0,58.809,58.9154,58.7558,58.7824,39900.0
2010-04-09 11:00:00,66.31,66.37,66.26,66.35,26100.0,58.7912,58.8444,58.7469,58.8267,26100.0
2010-04-09 11:10:00,66.36,66.4,66.31,66.35,31200.0,58.8356,58.871,58.7912,58.8267,31200.0
2010-04-09 11:20:00,66.35,66.47,66.34,66.46,41300.0,58.8267,58.9331,58.8178,58.9242,41300.0
2010-04-09 11:30:00,66.47,66.51,66.45,66.49,40200.0,58.9331,58.9686,58.9154,58.9508,40200.0
2010-04-09 11:40:00,66.5,66.61,66.49,66.55,29000.0,58.9597,59.0572,58.9508,59.004,29000.0
2010-04-09 11:50:00,66.54,66.65,66.52,66.65,43600.0,58.9952,59.0927,58.9774,59.0927,43600.0
2010-04-09 12:00:00,66.64,66.68,66.62,66.67,16400.0,59.0838,59.1193,59.0661,59.1104,16400.0
2010-04-09 12:10:00,66.66,66.68,66.62,66.68,25100.0,59.1015,59.1193,59.0661,59.1193,25100.0
2010-04-09 12:20:00,66.68,66.83,66.67,66.8,115200.0,59.1193,59.2523,59.1104,59.2257,115200.0
2010-04-09 12:30:00,66.8,66.9,66.66,66.67,166500.0,59.2257,59.3143,59.1015,59.1104,166500.0
2010-04-09 12:40:00,66.68,66.71,66.62,66.66,14800.0,59.1193,59.1459,59.0661,59.1015,14800.0
2010-04-09 12:50:00,66.66,66.76,66.66,66.71,16200.0,59.1015,59.1902,59.1015,59.1459,16200.0
2010-04-09 13:00:00,66.72,66.73,66.64,66.68,33000.0,59.1547,59.1636,59.0838,59.1193,33000.0
2010-04-09 13:10:00,66.67,66.72,66.66,66.71,10500.0,59.1104,59.1547,59.1015,59.1459,10500.0
2010-04-09 13:20:00,66.71,66.72,66.64,66.64,11600.0,59.1459,59.1547,59.0838,59.0838,11600.0
2010-04-09 13:30:00,66.64,66.65,66.56,66.58,15000.0,59.0838,59.0927,59.0129,59.0306,15000.0
2010-04-09 13:40:00,66.59,66.6,66.48,66.49,22600.0,59.0395,59.0483,58.942,58.9508,22600.0
2010-04-09 13:50:00,66.5,66.58,66.48,66.49,14000.0,58.9597,59.0306,58.942,58.9508,14000.0
2010-04-09 14:00:00,66.48,66.5,66.44,66.48,21900.0,58.942,58.9597,58.9065,58.942,21900.0
2010-04-09 14:10:00,66.48,66.49,66.43,66.43,8700.0,58.942,58.9508,58.8976,58.8976,8700.0
2010-04-09 14:20:00,66.43,66.53,66.42,66.52,16200.0,58.8976,58.9863,58.8888,58.9774,16200.0
2010-04-09 14:30:00,66.52,66.58,66.51,66.55,16800.0,58.9774,59.0306,58.9686,59.004,16800.0
2010-04-09 14:40:00,66.56,66.64,66.55,66.62,16000.0,59.0129,59.0838,59.004,59.0661,16000.0
2010-04-09 14:50:00,66.63,66.65,66.54,66.55,24300.0,59.0749,59.0927,58.9952,59.004,24300.0
2010-04-09 15:00:00,66.54,66.6,66.52,66.57,31500.0,58.9952,59.0483,58.9774,59.0217,31500.0
2010-04-09 15:10:00,66.58,66.59,66.5,66.52,17300.0,59.0306,59.0395,58.9597,58.9774,17300.0
2010-04-09 15:20:00,66.52,66.59,66.5,66.56,40500.0,58.9774,59.0395,58.9597,59.0129,40500.0
2010-04-09 15:30:00,66.57,66.58,66.51,66.54,79500.0,59.0217,59.0306,58.9686,58.9952,79500.0
2010-04-09 15:40:00,66.53,66.61,66.48,66.6,63500.0,58.9863,59.0572,58.942,59.0483,63500.0
2010-04-09 15:50:00,66.61,66.62,66.57,66.58,210700.0,59.0572,59.0661,59.0217,59.0306,210700.0
2010-04-12 09:30:00,66.55,66.56,66.1,66.1,73900.0,59.004,59.0129,58.605,58.605,73900.0
2010-04-12 09:40:00,66.12,66.17,65.92,66.12,87400.0,58.6228,58.6671,58.4455,58.6228,87400.0
2010-04-12 09:50:00,66.12,66.2,66.05,66.1,31800.0,58.6228,58.6937,58.5607,58.605,31800.0
2010-04-12 10:00:00,66.08,66.18,65.98,66.14,77100.0,58.5873,58.676,58.4986,58.6405,77100.0
2010-04-12 10:10:00,66.13,66.15,66.0,66.04,38600.0,58.6316,58.6494,58.5164,58.5518,38600.0
2010-04-12 10:20:00,66.04,66.13,66.03,66.09,33600.0,58.5518,58.6316,58.543,58.5962,33600.0
2010-04-12 10:30:00,66.08,66.09,65.87,65.88,35000.0,58.5873,58.5962,58.4011,58.41,35000.0
2010-04-12 10:40:00,65.88,65.94,65.84,65.93,36300.0,58.41,58.4632,58.3745,58.4543,36300.0
2010-04-12 10:50:00,65.93,65.94,65.83,65.85,37500.0,58.4543,58.4632,58.3657,58.3834,37500.0
2010-04-12 11:00:00,65.84,65.87,65.8,65.81,37400.0,58.3745,58.4011,58.3391,58.3479,37400.0
2010-04-12 11:10:00,65.8,65.8,65.69,65.7,37600.0,58.3391,58.3391,58.2415,58.2504,37600.0
2010-04-12 11:20:00,65.7,65.72,65.57,65.58,62600.0,58.2504,58.2681,58.1351,58.144,62600.0
2010-04-12 11:30:00,65.59,65.68,65.55,65.67,41000.0,58.1529,58.2327,58.1174,58.2238,41000.0
2010-04-12 11:40:00,65.66,65.71,65.63,65.64,20700.0,58.2149,58.2593,58.1883,58.1972,20700.0
2010-04-12 11:50:00,65.64,65.64,65.44,65.46,63100.0,58.1972,58.1972,58.0199,58.0376,63100.0
2010-04-12 12:00:00,65.46,65.5,65.42,65.48,58800.0,58.0376,58.0731,58.0021,58.0553,58800.0
2010-04-12 12:10:00,65.47,65.48,65.36,65.38,45300.0,58.0465,58.0553,57.9489,57.9667,45300.0
2010-04-12 12:20:00,65.38,65.41,65.36,65.38,30000.0,57.9667,57.9933,57.9489,57.9667,30000.0
2010-04-12 12:30:00,65.38,65.44,65.34,65.42,35900.0,57.9667,58.0199,57.9312,58.0021,35900.0
2010-04-12 12:40:00,65.42,65.48,65.41,65.41,33800.0,58.0021,58.0553,57.9933,57.9933,33800.0
2010-04-12 12:50:00,65.41,65.52,65.4,65.52,27200.0,57.9933,58.0908,57.9844,58.0908,27200.0
2010-04-12 13:00:00,65.53,65.55,65.47,65.49,35100.0,58.0997,58.1174,58.0465,58.0642,35100.0
2010-04-12 13:10:00,65.51,65.56,65.5,65.52,28700.0,58.0819,58.1263,58.0731,58.0908,28700.0
2010-04-12 13:20:00,65.54,65.55,65.5,65.52,22200.0,58.1085,58.1174,58.0731,58.0908,22200.0
2010-04-12 13:30:00,65.51,65.55,65.49,65.52,65400.0,58.0819,58.1174,58.0642,58.0908,65400.0
2010-04-12 13:40:00,65.51,65.55,65.5,65.53,36300.0,58.0819,58.1174,58.0731,58.0997,36300.0
2010-04-12 13:50:00,65.53,65.56,65.46,65.49,60100.0,58.0997,58.1263,58.0376,58.0642,60100.0
2010-04-12 14:00:00,65.47,65.53,65.43,65.46,168700.0,58.0465,58.0997,58.011,58.0376,168700.0
2010-04-12 14:10:00,65.46,65.5,65.43,65.43,30800.0,58.0376,58.0731,58.011,58.011,30800.0
2010-04-12 14:20:00,65.43,65.46,65.41,65.43,62600.0,58.011,58.0376,57.9933,58.011,62600.0
2010-04-12 14:30:00,65.43,65.43,65.28,65.3,162300.0,58.011,58.011,57.878,57.8958,162300.0
2010-04-12 14:40:00,65.3,65.39,65.29,65.38,46000.0,57.8958,57.9755,57.8869,57.9667,46000.0
2010-04-12 14:50:00,65.38,65.45,65.34,65.38,53100.0,57.9667,58.0287,57.9312,57.9667,53100.0
2010-04-12 15:00:00,65.38,65.5,65.34,65.47,66700.0,57.9667,58.0731,57.9312,58.0465,66700.0
2010-04-12 15:10:00,65.48,65.49,65.4,65.42,52400.0,58.0553,58.0642,57.9844,58.0021,52400.0
2010-04-12 15:20:00,65.42,65.43,65.3,65.35,75800.0,58.0021,58.011,57.8958,57.9401,75800.0
2010-04-12 15:30:00,65.36,65.38,65.32,65.37,77200.0,57.9489,57.9667,57.9135,57.9578,77200.0
2010-04-12 15:40:00,65.36,65.38,65.29,65.36,151800.0,57.9489,57.9667,57.8869,57.9489,151800.0
2010-04-12 15:50:00,65.37,65.46,65.35,65.46,199100.0,57.9578,58.0376,57.9401,58.0376,199100.0
2010-04-13 09:30:00,65.47,65.49,65.07,65.19,116000.0,58.0465,58.0642,57.6918,57.7982,116000.0
2010-04-13 09:40:00,65.19,65.35,65.16,65.16,40800.0,57.7982,57.9401,57.7716,57.7716,40800.0
2010-04-13 09:50:00,65.16,65.22,65.1,65.13,51400.0,57.7716,57.8248,57.7184,57.745,51400.0
2010-04-13 10:00:00,65.14,65.3,65.07,65.27,65300.0,57.7539,57.8958,57.6918,57.8692,65300.0
2010-04-13 10:10:00,65.27,65.3,65.0,65.01,52100.0,57.8692,57.8958,57.6298,57.6386,52100.0
2010-04-13 10:20:00,65.01,65.03,64.75,64.75,77100.0,57.6386,57.6564,57.4081,57.4081,77100.0
2010-04-13 10:30:00,64.76,64.78,64.66,64.71,63100.0,57.417,57.4347,57.3283,57.3727,63100.0
2010-04-13 10:40:00,64.7,64.74,64.56,64.6,95800.0,57.3638,57.3992,57.2397,57.2751,95800.0
2010-04-13 10:50:00,64.61,64.74,64.61,64.68,98800.0,57.284,57.3992,57.284,57.3461,98800.0
2010-04-13 11:00:00,64.7,64.71,64.65,64.66,62200.0,57.3638,57.3727,57.3195,57.3283,62200.0
2010-04-13 11:10:00,64.67,64.71,64.6,64.7,50500.0,57.3372,57.3727,57.2751,57.3638,50500.0
2010-04-13 11:20:00,64.71,64.72,64.61,64.64,74100.0,57.3727,57.3815,57.284,57.3106,74100.0
2010-04-13 11:30:00,64.64,64.69,64.58,64.58,75100.0,57.3106,57.3549,57.2574,57.2574,75100.0
2010-04-13 11:40:00,64.6,64.6,64.45,64.51,70600.0,57.2751,57.2751,57.1421,57.1953,70600.0
2010-04-13 11:50:00,64.51,64.6,64.5,64.59,55800.0,57.1953,57.2751,57.1865,57.2663,55800.0
2010-04-13 12:00:00,64.6,64.63,64.56,64.56,68000.0,57.2751,57.3017,57.2397,57.2397,68000.0
2010-04-13 12:10:00,64.56,64.81,64.55,64.81,80400.0,57.2397,57.4613,57.2308,57.4613,80400.0
2010-04-13 12:20:00,64.8,64.8,64.74,64.78,123200.0,57.4524,57.4524,57.3992,57.4347,123200.0
2010-04-13 12:30:00,64.78,64.91,64.76,64.85,86100.0,57.4347,57.55,57.417,57.4968,86100.0
2010-04-13 12:40:00,64.84,64.85,64.81,64.85,37400.0,57.4879,57.4968,57.4613,57.4968,37400.0
2010-04-13 12:50:00,64.86,64.92,64.85,64.85,117200.0,57.5056,57.5588,57.4968,57.4968,117200.0
2010-04-13 13:00:00,64.85,64.86,64.81,64.85,66200.0,57.4968,57.5056,57.4613,57.4968,66200.0
2010-04-13 13:10:00,64.85,64.86,64.78,64.84,35300.0,57.4968,57.5056,57.4347,57.4879,35300.0
2010-04-13 13:20:00,64.84,64.96,64.84,64.92,29900.0,57.4879,57.5943,57.4879,57.5588,29900.0
2010-04-13 13:30:00,64.9,64.94,64.86,64.94,31300.0,57.5411,57.5766,57.5056,57.5766,31300.0
2010-04-13 13:40:00,64.94,65.03,64.93,65.03,52100.0,57.5766,57.6564,57.5677,57.6564,52100.0
2010-04-13 13:50:00,65.01,65.11,65.01,65.11,54100.0,57.6386,57.7273,57.6386,57.7273,54100.0
2010-04-13 14:00:00,65.11,65.13,65.08,65.12,45500.0,57.7273,57.745,57.7007,57.7362,45500.0
2010-04-13 14:10:00,65.12,65.18,65.1,65.18,33400.0,57.7362,57.7894,57.7184,57.7894,33400.0
2010-04-13 14:20:00,65.18,65.23,65.16,65.16,44800.0,57.7894,57.8337,57.7716,57.7716,44800.0
2010-04-13 14:30:00,65.17,65.22,65.14,65.22,39600.0,57.7805,57.8248,57.7539,57.8248,39600.0
2010-04-13 14:40:00,65.22,65.25,65.18,65.21,60900.0,57.8248,57.8514,57.7894,57.816,60900.0
2010-04-13 14:50:00,65.21,65.36,65.2,65.36,124600.0,57.816,57.9489,57.8071,57.9489,124600.0
2010-04-13 15:00:00,65.36,65.47,65.33,65.46,133600.0,57.9489,58.0465,57.9224,58.0376,133600.0
2010-04-13 15:10:00,65.46,65.53,65.41,65.53,56600.0,58.0376,58.0997,57.9933,58.0997,56600.0
2010-04-13 15:20:00,65.52,65.56,65.44,65.49,72300.0,58.0908,58.1263,58.0199,58.0642,72300.0
2010-04-13 15:30:00,65.49,65.49,65.36,65.4,92800.0,58.0642,58.0642,57.9489,57.9844,92800.0
2010-04-13 15:40:00,65.4,65.44,65.3,65.31,126500.0,57.9844,58.0199,57.8958,57.9046,126500.0
2010-04-13 15:50:00,65.31,65.32,65.24,65.25,215700.0,57.9046,57.9135,57.8426,57.8514,215700.0
2010-04-14 09:30:00,65.61,65.61,64.65,64.74,82700.0,58.1706,58.1706,57.3195,57.3992,82700.0
2010-04-14 09:40:00,64.73,64.73,64.61,64.7,43600.0,57.3904,57.3904,57.284,57.3638,43600.0
2010-04-14 09:50:00,64.7,64.82,64.63,64.63,41300.0,57.3638,57.4702,57.3017,57.3017,41300.0
2010-04-14 10:00:00,64.63,64.7,64.62,64.7,74600.0,57.3017,57.3638,57.2929,57.3638,74600.0
2010-04-14 10:10:00,64.69,64.72,64.6,64.7,60600.0,57.3549,57.3815,57.2751,57.3638,60600.0
2010-04-14 10:20:00,64.71,64.79,64.63,64.77,63000.0,57.3727,57.4436,57.3017,57.4258,63000.0
2010-04-14 10:30:00,64.77,64.97,64.77,64.94,55700.0,57.4258,57.6032,57.4258,57.5766,55700.0
2010-04-14 10:40:00,64.94,64.95,64.83,64.89,74000.0,57.5766,57.5854,57.479,57.5322,74000.0
2010-04-14 10:50:00,64.89,65.02,64.88,65.02,58200.0,57.5322,57.6475,57.5234,57.6475,58200.0
2010-04-14 11:00:00,65.01,65.03,64.88,64.93,43600.0,57.6386,57.6564,57.5234,57.5677,43600.0
2010-04-14 11:10:00,64.94,64.98,64.88,64.93,29100.0,57.5766,57.612,57.5234,57.5677,29100.0
2010-04-14 11:20:00,64.93,64.94,64.86,64.9,49100.0,57.5677,57.5766,57.5056,57.5411,49100.0
2010-04-14 11:30:00,64.9,64.9,64.86,64.9,31400.0,57.5411,57.5411,57.5056,57.5411,31400.0
2010-04-14 11:40:00,64.9,64.92,64.76,64.76,24700.0,57.5411,57.5588,57.417,57.417,24700.0
2010-04-14 11:50:00,64.76,64.79,64.71,64.74,38300.0,57.417,57.4436,57.3727,57.3992,38300.0
2010-04-14 12:00:00,64.73,64.8,64.72,64.8,33300.0,57.3904,57.4524,57.3815,57.4524,33300.0
2010-04-14 12:10:00,64.8,64.83,64.66,64.66,24200.0,57.4524,57.479,57.3283,57.3283,24200.0
2010-04-14 12:20:00,64.67,64.69,64.57,64.59,34200.0,57.3372,57.3549,57.2485,57.2663,34200.0
2010-04-14 12:30:00,64.58,64.61,64.53,64.56,41500.0,57.2574,57.284,57.2131,57.2397,41500.0
2010-04-14 12:40:00,64.56,64.67,64.53,64.67,34100.0,57.2397,57.3372,57.2131,57.3372,34100.0
2010-04-14 12:50:00,64.68,64.69,64.58,64.61,40300.0,57.3461,57.3549,57.2574,57.284,40300.0
2010-04-14 13:00:00,64.62,64.64,64.54,64.55,51500.0,57.2929,57.3106,57.2219,57.2308,51500.0
2010-04-14 13:10:00,64.56,64.58,64.54,64.56,27600.0,57.2397,57.2574,57.2219,57.2397,27600.0
2010-04-14 13:20:00,64.55,64.6,64.53,64.59,34200.0,57.2308,57.2751,57.2131,57.2663,34200.0
2010-04-14 13:30:00,64.59,64.72,64.58,64.71,33400.0,57.2663,57.3815,57.2574,57.3727,33400.0
2010-04-14 13:40:00,64.71,64.72,64.59,64.63,19700.0,57.3727,57.3815,57.2663,57.3017,19700.0
2010-04-14 13:50:00,64.63,64.66,64.56,64.59,21300.0,57.3017,57.3283,57.2397,57.2663,21300.0
2010-04-14 14:00:00,64.59,64.76,64.58,64.74,29200.0,57.2663,57.417,57.2574,57.3992,29200.0
2010-04-14 14:10:00,64.73,64.74,64.68,64.69,23000.0,57.3904,57.3992,57.3461,57.3549,23000.0
2010-04-14 14:20:00,64.69,64.76,64.68,64.72,30100.0,57.3549,57.417,57.3461,57.3815,30100.0
2010-04-14 14:30:00,64.72,64.75,64.68,64.74,42900.0,57.3815,57.4081,57.3461,57.3992,42900.0
2010-04-14 14:40:00,64.73,64.82,64.72,64.79,88400.0,57.3904,57.4702,57.3815,57.4436,88400.0
2010-04-14 14:50:00,64.8,64.82,64.78,64.81,29900.0,57.4524,57.4702,57.4347,57.4613,29900.0
2010-04-14 15:00:00,64.81,64.86,64.78,64.86,47700.0,57.4613,57.5056,57.4347,57.5056,47700.0
2010-04-14 15:10:00,64.85,64.87,64.84,64.84,40500.0,57.4968,57.5145,57.4879,57.4879,40500.0
2010-04-14 15:20:00,64.85,64.88,64.82,64.86,55100.0,57.4968,57.5234,57.4702,57.5056,55100.0
2010-04-14 15:30:00,64.86,64.94,64.86,64.92,79200.0,57.5056,57.5766,57.5056,57.5588,79200.0
2010-04-14 15:40:00,64.93,64.96,64.9,64.95,83200.0,57.5677,57.5943,57.5411,57.5854,83200.0
2010-04-14 15:50:00,64.95,64.95,64.86,64.88,232500.0,57.5854,57.5854,57.5056,57.5234,232500.0
2010-04-15 09:30:00,64.87,64.97,64.64,64.74,63700.0,57.5145,57.6032,57.3106,57.3992,63700.0
2010-04-15 09:40:00,64.74,64.84,64.65,64.65,71200.0,57.3992,57.4879,57.3195,57.3195,71200.0
2010-04-15 09:50:00,64.68,64.73,64.57,64.58,38200.0,57.3461,57.3904,57.2485,57.2574,38200.0
2010-04-15 10:00:00,64.56,64.82,64.56,64.75,41400.0,57.2397,57.4702,57.2397,57.4081,41400.0
2010-04-15 10:10:00,64.76,64.76,64.66,64.7,34100.0,57.417,57.417,57.3283,57.3638,34100.0
2010-04-15 10:20:00,64.7,64.74,64.63,64.63,26400.0,57.3638,57.3992,57.3017,57.3017,26400.0
2010-04-15 10:30:00,64.61,64.71,64.59,64.69,27400.0,57.284,57.3727,57.2663,57.3549,27400.0
2010-04-15 10:40:00,64.7,64.77,64.68,64.72,36600.0,57.3638,57.4258,57.3461,57.3815,36600.0
2010-04-15 10:50:00,64.73,64.91,64.72,64.89,48500.0,57.3904,57.55,57.3815,57.5322,48500.0
2010-04-15 11:00:00,64.91,64.91,64.85,64.86,26600.0,57.55,57.55,57.4968,57.5056,26600.0
2010-04-15 11:10:00,64.86,64.89,64.69,64.71,42000.0,57.5056,57.5322,57.3549,57.3727,42000.0
2010-04-15 11:20:00,64.72,64.79,64.67,64.68,23900.0,57.3815,57.4436,57.3372,57.3461,23900.0
2010-04-15 11:30:00,64.68,64.73,64.64,64.68,12700.0,57.3461,57.3904,57.3106,57.3461,12700.0
2010-04-15 11:40:00,64.68,64.68,64.6,64.66,23900.0,57.3461,57.3461,57.2751,57.3283,23900.0
2010-04-15 11:50:00,64.67,64.7,64.61,64.69,14800.0,57.3372,57.3638,57.284,57.3549,14800.0
2010-04-15 12:00:00,64.69,64.69,64.56,64.59,17100.0,57.3549,57.3549,57.2397,57.2663,17100.0
2010-04-15 12:10:00,64.59,64.64,64.54,64.58,16200.0,57.2663,57.3106,57.2219,57.2574,16200.0
2010-04-15 12:20:00,64.58,64.63,64.55,64.59,11700.0,57.2574,57.3017,57.2308,57.2663,11700.0
2010-04-15 12:30:00,64.59,64.69,64.58,64.69,15900.0,57.2663,57.3549,57.2574,57.3549,15900.0
2010-04-15 12:40:00,64.7,64.7,64.61,64.66,15100.0,57.3638,57.3638,57.284,57.3283,15100.0
2010-04-15 12:50:00,64.67,64.8,64.64,64.75,35600.0,57.3372,57.4524,57.3106,57.4081,35600.0
2010-04-15 13:00:00,64.76,64.78,64.71,64.73,18100.0,57.417,57.4347,57.3727,57.3904,18100.0
2010-04-15 13:10:00,64.73,64.78,64.71,64.77,18900.0,57.3904,57.4347,57.3727,57.4258,18900.0
2010-04-15 13:20:00,64.78,64.83,64.74,64.75,17500.0,57.4347,57.479,57.3992,57.4081,17500.0
2010-04-15 13:30:00,64.76,64.86,64.75,64.86,20600.0,57.417,57.5056,57.4081,57.5056,20600.0
2010-04-15 13:40:00,64.86,64.91,64.81,64.82,14000.0,57.5056,57.55,57.4613,57.4702,14000.0
2010-04-15 13:50:00,64.81,64.82,64.78,64.81,16600.0,57.4613,57.4702,57.4347,57.4613,16600.0
2010-04-15 14:00:00,64.8,64.85,64.79,64.79,13200.0,57.4524,57.4968,57.4436,57.4436,13200.0
2010-04-15 14:10:00,64.79,64.82,64.77,64.78,35100.0,57.4436,57.4702,57.4258,57.4347,35100.0
2010-04-15 14:20:00,64.78,64.86,64.77,64.8,15500.0,57.4347,57.5056,57.4258,57.4524,15500.0
2010-04-15 14:30:00,64.79,64.84,64.75,64.79,20100.0,57.4436,57.4879,57.4081,57.4436,20100.0
2010-04-15 14:40:00,64.79,64.8,64.75,64.78,24700.0,57.4436,57.4524,57.4081,57.4347,24700.0
2010-04-15 14:50:00,64.77,64.85,64.74,64.85,34200.0,57.4258,57.4968,57.3992,57.4968,34200.0
2010-04-15 15:00:00,64.86,64.86,64.78,64.84,24800.0,57.5056,57.5056,57.4347,57.4879,24800.0
2010-04-15 15:10:00,64.83,64.84,64.75,64.78,30300.0,57.479,57.4879,57.4081,57.4347,30300.0
2010-04-15 15:20:00,64.78,64.9,64.78,64.87,66700.0,57.4347,57.5411,57.4347,57.5145,66700.0
2010-04-15 15:30:00,64.86,64.87,64.81,64.81,50400.0,57.5056,57.5145,57.4613,57.4613,50400.0
2010-04-15 15:40:00,64.82,64.88,64.76,64.84,93900.0,57.4702,57.5234,57.417,57.4879,93900.0
2010-04-15 15:50:00,64.84,64.86,64.78,64.79,114900.0,57.4879,57.5056,57.4347,57.4436,114900.0
2010-04-16 09:30:00,64.62,64.87,64.48,64.67,203100.0,57.2929,57.5145,57.1687,57.3372,203100.0
2010-04-16 09:40:00,64.68,64.68,64.45,64.55,29000.0,57.3461,57.3461,57.1421,57.2308,29000.0
2010-04-16 09:50:00,64.55,64.61,64.46,64.53,32200.0,57.2308,57.284,57.151,57.2131,32200.0
2010-04-16 10:00:00,64.5,64.65,64.45,64.57,28400.0,57.1865,57.3195,57.1421,57.2485,28400.0
2010-04-16 10:10:00,64.56,64.7,64.51,64.67,27300.0,57.2397,57.3638,57.1953,57.3372,27300.0
2010-04-16 10:20:00,64.67,64.86,64.67,64.8,31200.0,57.3372,57.5056,57.3372,57.4524,31200.0
2010-04-16 10:30:00,64.79,64.85,64.42,64.47,104600.0,57.4436,57.4968,57.1155,57.1599,104600.0
2010-04-16 10:40:00,64.46,64.53,64.27,64.28,59900.0,57.151,57.2131,56.9825,56.9914,59900.0
2010-04-16 10:50:00,64.28,64.28,64.04,64.16,109300.0,56.9914,56.9914,56.7786,56.885,109300.0
2010-04-16 11:00:00,64.16,64.32,64.13,64.17,34400.0,56.885,57.0269,56.8584,56.8939,34400.0
2010-04-16 11:10:00,64.18,64.2,63.96,64.05,94500.0,56.9027,56.9205,56.7077,56.7875,94500.0
2010-04-16 11:20:00,64.06,64.15,63.92,63.94,49200.0,56.7964,56.8761,56.6722,56.69,49200.0
2010-04-16 11:30:00,63.94,64.05,63.85,63.99,51500.0,56.69,56.7875,56.6102,56.7343,51500.0
2010-04-16 11:40:00,63.98,64.1,63.97,64.03,38300.0,56.7254,56.8318,56.7166,56.7698,38300.0
2010-04-16 11:50:00,64.02,64.03,63.88,63.92,43300.0,56.7609,56.7698,56.6368,56.6722,43300.0
2010-04-16 12:00:00,63.9,63.93,63.8,63.87,32200.0,56.6545,56.6811,56.5658,56.6279,32200.0
2010-04-16 12:10:00,63.9,63.99,63.88,63.93,21900.0,56.6545,56.7343,56.6368,56.6811,21900.0
2010-04-16 12:20:00,63.94,64.02,63.93,63.97,76900.0,56.69,56.7609,56.6811,56.7166,76900.0
2010-04-16 12:30:00,63.95,63.97,63.78,63.79,28700.0,56.6988,56.7166,56.5481,56.557,28700.0
2010-04-16 12:40:00,63.79,64.0,63.77,63.91,40300.0,56.557,56.7432,56.5392,56.6634,40300.0
2010-04-16 12:50:00,63.92,64.08,63.89,64.02,27700.0,56.6722,56.8141,56.6456,56.7609,27700.0
2010-04-16 13:00:00,64.03,64.13,63.99,64.06,26800.0,56.7698,56.8584,56.7343,56.7964,26800.0
2010-04-16 13:10:00,64.05,64.11,63.98,63.99,18800.0,56.7875,56.8407,56.7254,56.7343,18800.0
2010-04-16 13:20:00,63.99,64.05,63.94,63.97,17300.0,56.7343,56.7875,56.69,56.7166,17300.0
2010-04-16 13:30:00,63.96,64.03,63.94,63.98,20500.0,56.7077,56.7698,56.69,56.7254,20500.0
2010-04-16 13:40:00,63.98,64.01,63.96,63.99,51100.0,56.7254,56.752,56.7077,56.7343,51100.0
2010-04-16 13:50:00,63.99,64.0,63.96,63.98,34200.0,56.7343,56.7432,56.7077,56.7254,34200.0
2010-04-16 14:00:00,63.97,64.17,63.97,64.12,69200.0,56.7166,56.8939,56.7166,56.8496,69200.0
2010-04-16 14:10:00,64.13,64.26,64.07,64.24,41700.0,56.8584,56.9737,56.8052,56.9559,41700.0
2010-04-16 14:20:00,64.24,64.29,64.23,64.28,44000.0,56.9559,57.0003,56.9471,56.9914,44000.0
2010-04-16 14:30:00,64.26,64.34,64.26,64.29,48400.0,56.9737,57.0446,56.9737,57.0003,48400.0
2010-04-16 14:40:00,64.28,64.39,64.27,64.32,38100.0,56.9914,57.0889,56.9825,57.0269,38100.0
2010-04-16 14:50:00,64.33,64.34,64.22,64.23,46100.0,57.0357,57.0446,56.9382,56.9471,46100.0
2010-04-16 15:00:00,64.24,64.28,64.17,64.26,31500.0,56.9559,56.9914,56.8939,56.9737,31500.0
2010-04-16 15:10:00,64.26,64.29,64.21,64.23,42100.0,56.9737,57.0003,56.9293,56.9471,42100.0
2010-04-16 15:20:00,64.23,64.29,64.17,64.29,40200.0,56.9471,57.0003,56.8939,57.0003,40200.0
2010-04-16 15:30:00,64.28,64.35,64.23,64.35,72800.0,56.9914,57.0535,56.9471,57.0535,72800.0
2010-04-16 15:40:00,64.33,64.38,64.25,64.3,94200.0,57.0357,57.0801,56.9648,57.0091,94200.0
2010-04-16 15:50:00,64.32,64.33,64.15,64.21,147400.0,57.0269,57.0357,56.8761,56.9293,147400.0
2010-04-19 09:30:00,63.99,64.32,63.82,63.86,69200.0,56.7343,57.0269,56.5836,56.619,69200.0
2010-04-19 09:40:00,63.86,64.17,63.8,64.07,40000.0,56.619,56.8939,56.5658,56.8052,40000.0
2010-04-19 09:50:00,64.1,64.29,64.09,64.19,41700.0,56.8318,57.0003,56.823,56.9116,41700.0
2010-04-19 10:00:00,64.19,64.21,64.07,64.17,43000.0,56.9116,56.9293,56.8052,56.8939,43000.0
2010-04-19 10:10:00,64.17,64.3,64.14,64.29,41000.0,56.8939,57.0091,56.8673,57.0003,41000.0
2010-04-19 10:20:00,64.28,64.34,64.17,64.23,30600.0,56.9914,57.0446,56.8939,56.9471,30600.0
2010-04-19 10:30:00,64.23,64.26,64.12,64.22,31500.0,56.9471,56.9737,56.8496,56.9382,31500.0
2010-04-19 10:40:00,64.21,64.28,64.17,64.2,24500.0,56.9293,56.9914,56.8939,56.9205,24500.0
2010-04-19 10:50:00,64.21,64.21,64.12,64.18,42900.0,56.9293,56.9293,56.8496,56.9027,42900.0
2010-04-19 11:00:00,64.17,64.25,64.12,64.25,48000.0,56.8939,56.9648,56.8496,56.9648,48000.0
2010-04-19 11:10:00,64.26,64.44,64.24,64.39,48300.0,56.9737,57.1333,56.9559,57.0889,48300.0
2010-04-19 11:20:00,64.39,64.39,64.27,64.32,47500.0,57.0889,57.0889,56.9825,57.0269,47500.0
2010-04-19 11:30:00,64.33,64.38,64.29,64.31,51900.0,57.0357,57.0801,57.0003,57.018,51900.0
2010-04-19 11:40:00,64.32,64.43,64.31,64.43,39600.0,57.0269,57.1244,57.018,57.1244,39600.0
2010-04-19 11:50:00,64.42,64.44,64.23,64.24,53100.0,57.1155,57.1333,56.9471,56.9559,53100.0
2010-04-19 12:00:00,64.24,64.25,64.13,64.13,30500.0,56.9559,56.9648,56.8584,56.8584,30500.0
2010-04-19 12:10:00,64.13,64.18,64.0,64.18,35800.0,56.8584,56.9027,56.7432,56.9027,35800.0
2010-04-19 12:20:00,64.2,64.32,64.2,64.25,18100.0,56.9205,57.0269,56.9205,56.9648,18100.0
2010-04-19 12:30:00,64.25,64.26,64.21,64.23,20900.0,56.9648,56.9737,56.9293,56.9471,20900.0
2010-04-19 12:40:00,64.25,64.26,64.2,64.25,20100.0,56.9648,56.9737,56.9205,56.9648,20100.0
2010-04-19 12:50:00,64.25,64.33,64.24,64.31,17500.0,56.9648,57.0357,56.9559,57.018,17500.0
2010-04-19 13:00:00,64.31,64.31,64.15,64.16,17600.0,57.018,57.018,56.8761,56.885,17600.0
2010-04-19 13:10:00,64.17,64.21,64.09,64.14,30000.0,56.8939,56.9293,56.823,56.8673,30000.0
2010-04-19 13:20:00,64.15,64.24,64.15,64.23,31500.0,56.8761,56.9559,56.8761,56.9471,31500.0
2010-04-19 13:30:00,64.24,64.25,64.15,64.16,20000.0,56.9559,56.9648,56.8761,56.885,20000.0
2010-04-19 13:40:00,64.16,64.18,64.08,64.1,26200.0,56.885,56.9027,56.8141,56.8318,26200.0
2010-04-19 13:50:00,64.1,64.14,64.06,64.09,29300.0,56.8318,56.8673,56.7964,56.823,29300.0
2010-04-19 14:00:00,64.06,64.14,64.01,64.13,103300.0,56.7964,56.8673,56.752,56.8584,103300.0
2010-04-19 14:10:00,64.14,64.22,64.14,64.19,24800.0,56.8673,56.9382,56.8673,56.9116,24800.0
2010-04-19 14:20:00,64.18,64.31,64.18,64.26,31900.0,56.9027,57.018,56.9027,56.9737,31900.0
2010-04-19 14:30:00,64.26,64.38,64.26,64.33,46400.0,56.9737,57.0801,56.9737,57.0357,46400.0
2010-04-19 14:40:00,64.34,64.35,64.22,64.26,55100.0,57.0446,57.0535,56.9382,56.9737,55100.0
2010-04-19 14:50:00,64.27,64.42,64.27,64.36,29700.0,56.9825,57.1155,56.9825,57.0623,29700.0
2010-04-19 15:00:00,64.37,64.49,64.37,64.45,41500.0,57.0712,57.1776,57.0712,57.1421,41500.0
2010-04-19 15:10:00,64.45,64.52,64.44,64.49,48900.0,57.1421,57.2042,57.1333,57.1776,48900.0
2010-04-19 15:20:00,64.5,64.58,64.48,64.56,52300.0,57.1865,57.2574,57.1687,57.2397,52300.0
2010-04-19 15:30:00,64.56,64.58,64.41,64.44,52400.0,57.2397,57.2574,57.1067,57.1333,52400.0
2010-04-19 15:40:00,64.44,64.49,64.36,64.46,74400.0,57.1333,57.1776,57.0623,57.151,74400.0
2010-04-19 15:50:00,64.47,64.47,64.42,64.44,114900.0,57.1599,57.1599,57.1155,57.1333,114900.0
2010-04-20 09:30:00,64.85,64.97,64.69,64.86,60100.0,57.4968,57.6032,57.3549,57.5056,60100.0
2010-04-20 09:40:00,64.83,64.83,64.59,64.71,37500.0,57.479,57.479,57.2663,57.3727,37500.0
2010-04-20 09:50:00,64.7,65.13,64.7,65.1,30600.0,57.3638,57.745,57.3638,57.7184,30600.0
2010-04-20 10:00:00,65.13,65.16,65.01,65.15,30500.0,57.745,57.7716,57.6386,57.7628,30500.0
2010-04-20 10:10:00,65.14,65.33,65.14,65.2,28100.0,57.7539,57.9224,57.7539,57.8071,28100.0
2010-04-20 10:20:00,65.19,65.24,65.12,65.23,22700.0,57.7982,57.8426,57.7362,57.8337,22700.0
2010-04-20 10:30:00,65.23,65.24,65.14,65.24,24400.0,57.8337,57.8426,57.7539,57.8426,24400.0
2010-04-20 10:40:00,65.24,65.33,65.19,65.28,20200.0,57.8426,57.9224,57.7982,57.878,20200.0
2010-04-20 10:50:00,65.29,65.37,65.23,65.34,20800.0,57.8869,57.9578,57.8337,57.9312,20800.0
2010-04-20 11:00:00,65.34,65.47,65.32,65.41,34000.0,57.9312,58.0465,57.9135,57.9933,34000.0
2010-04-20 11:10:00,65.41,65.57,65.37,65.5,65700.0,57.9933,58.1351,57.9578,58.0731,65700.0
2010-04-20 11:20:00,65.53,65.55,65.45,65.52,24700.0,58.0997,58.1174,58.0287,58.0908,24700.0
2010-04-20 11:30:00,65.54,65.62,65.53,65.59,44500.0,58.1085,58.1795,58.0997,58.1529,44500.0
2010-04-20 11:40:00,65.58,65.63,65.56,65.6,44900.0,58.144,58.1883,58.1263,58.1617,44900.0
2010-04-20 11:50:00,65.59,65.78,65.59,65.75,51200.0,58.1529,58.3213,58.1529,58.2947,51200.0
2010-04-20 12:00:00,65.75,65.87,65.72,65.8,65100.0,58.2947,58.4011,58.2681,58.3391,65100.0
2010-04-20 12:10:00,65.8,65.89,65.79,65.83,42500.0,58.3391,58.4189,58.3302,58.3657,42500.0
2010-04-20 12:20:00,65.83,65.88,65.8,65.83,22200.0,58.3657,58.41,58.3391,58.3657,22200.0
2010-04-20 12:30:00,65.84,65.97,65.82,65.9,45100.0,58.3745,58.4898,58.3568,58.4277,45100.0
2010-04-20 12:40:00,65.9,65.98,65.89,65.9,22100.0,58.4277,58.4986,58.4189,58.4277,22100.0
2010-04-20 12:50:00,65.88,65.93,65.84,65.93,26800.0,58.41,58.4543,58.3745,58.4543,26800.0
2010-04-20 13:00:00,65.93,65.96,65.92,65.94,23700.0,58.4543,58.4809,58.4455,58.4632,23700.0
2010-04-20 13:10:00,65.94,66.0,65.91,66.0,25800.0,58.4632,58.5164,58.4366,58.5164,25800.0
2010-04-20 13:20:00,66.0,66.07,65.98,66.05,39200.0,58.5164,58.5784,58.4986,58.5607,39200.0
2010-04-20 13:30:00,66.04,66.14,66.03,66.11,52000.0,58.5518,58.6405,58.543,58.6139,52000.0
2010-04-20 13:40:00,66.1,66.1,65.95,65.96,34800.0,58.605,58.605,58.472,58.4809,34800.0
2010-04-20 13:50:00,65.96,66.08,65.96,66.01,37900.0,58.4809,58.5873,58.4809,58.5252,37900.0
2010-04-20 14:00:00,66.0,66.07,65.97,66.04,55800.0,58.5164,58.5784,58.4898,58.5518,55800.0
2010-04-20 14:10:00,66.05,66.11,65.98,66.06,29100.0,58.5607,58.6139,58.4986,58.5696,29100.0
2010-04-20 14:20:00,66.05,66.1,66.01,66.1,20200.0,58.5607,58.605,58.5252,58.605,20200.0
2010-04-20 14:30:00,66.1,66.12,66.05,66.1,23800.0,58.605,58.6228,58.5607,58.605,23800.0
2010-04-20 14:40:00,66.09,66.12,66.06,66.11,21200.0,58.5962,58.6228,58.5696,58.6139,21200.0
2010-04-20 14:50:00,66.11,66.12,66.06,66.09,22200.0,58.6139,58.6228,58.5696,58.5962,22200.0
2010-04-20 15:00:00,66.09,66.12,66.05,66.08,36200.0,58.5962,58.6228,58.5607,58.5873,36200.0
2010-04-20 15:10:00,66.07,66.12,66.0,66.01,57500.0,58.5784,58.6228,58.5164,58.5252,57500.0
2010-04-20 15:20:00,66.0,66.01,65.93,65.98,41900.0,58.5164,58.5252,58.4543,58.4986,41900.0
2010-04-20 15:30:00,65.98,66.02,65.94,66.01,71300.0,58.4986,58.5341,58.4632,58.5252,71300.0
2010-04-20 15:40:00,66.02,66.05,65.94,66.01,70700.0,58.5341,58.5607,58.4632,58.5252,70700.0
2010-04-20 15:50:00,66.01,66.05,65.96,66.0,103200.0,58.5252,58.5607,58.4809,58.5164,103200.0
2010-04-21 09:30:00,65.98,66.24,65.63,65.75,50500.0,58.4986,58.7292,58.1883,58.2947,50500.0
2010-04-21 09:40:00,65.75,65.79,65.56,65.63,39400.0,58.2947,58.3302,58.1263,58.1883,39400.0
2010-04-21 09:50:00,65.62,65.7,65.61,65.63,15500.0,58.1795,58.2504,58.1706,58.1883,15500.0
2010-04-21 10:00:00,65.66,65.68,65.51,65.58,55000.0,58.2149,58.2327,58.0819,58.144,55000.0
2010-04-21 10:10:00,65.6,65.63,65.55,65.6,23100.0,58.1617,58.1883,58.1174,58.1617,23100.0
2010-04-21 10:20:00,65.6,65.62,65.46,65.47,33800.0,58.1617,58.1795,58.0376,58.0465,33800.0
2010-04-21 10:30:00,65.46,65.61,65.43,65.6,49000.0,58.0376,58.1706,58.011,58.1617,49000.0
2010-04-21 10:40:00,65.59,65.66,65.56,65.6,17600.0,58.1529,58.2149,58.1263,58.1617,17600.0
2010-04-21 10:50:00,65.57,65.65,65.52,65.58,15100.0,58.1351,58.2061,58.0908,58.144,15100.0
2010-04-21 11:00:00,65.58,65.63,65.53,65.6,28500.0,58.144,58.1883,58.0997,58.1617,28500.0
2010-04-21 11:10:00,65.6,65.63,65.47,65.47,35900.0,58.1617,58.1883,58.0465,58.0465,35900.0
2010-04-21 11:20:00,65.49,65.54,65.28,65.34,30200.0,58.0642,58.1085,57.878,57.9312,30200.0
2010-04-21 11:30:00,65.35,65.35,65.19,65.33,35000.0,57.9401,57.9401,57.7982,57.9224,35000.0
2010-04-21 11:40:00,65.33,65.45,65.33,65.44,31700.0,57.9224,58.0287,57.9224,58.0199,31700.0
2010-04-21 11:50:00,65.45,65.48,65.43,65.48,39700.0,58.0287,58.0553,58.011,58.0553,39700.0
2010-04-21 12:00:00,65.46,65.54,65.45,65.54,28500.0,58.0376,58.1085,58.0287,58.1085,28500.0
2010-04-21 12:10:00,65.54,65.56,65.46,65.46,27700.0,58.1085,58.1263,58.0376,58.0376,27700.0
2010-04-21 12:20:00,65.48,65.56,65.43,65.48,31600.0,58.0553,58.1263,58.011,58.0553,31600.0
2010-04-21 12:30:00,65.47,65.57,65.46,65.56,36000.0,58.0465,58.1351,58.0376,58.1263,36000.0
2010-04-21 12:40:00,65.56,65.61,65.49,65.51,26800.0,58.1263,58.1706,58.0642,58.0819,26800.0
2010-04-21 12:50:00,65.5,65.52,65.42,65.47,24200.0,58.0731,58.0908,58.0021,58.0465,24200.0
2010-04-21 13:00:00,65.46,65.64,65.44,65.54,49100.0,58.0376,58.1972,58.0199,58.1085,49100.0
2010-04-21 13:10:00,65.54,65.54,65.44,65.46,21100.0,58.1085,58.1085,58.0199,58.0376,21100.0
2010-04-21 13:20:00,65.47,65.5,65.4,65.4,16000.0,58.0465,58.0731,57.9844,57.9844,16000.0
2010-04-21 13:30:00,65.4,65.46,65.39,65.43,20100.0,57.9844,58.0376,57.9755,58.011,20100.0
2010-04-21 13:40:00,65.42,65.49,65.41,65.44,18700.0,58.0021,58.0642,57.9933,58.0199,18700.0
2010-04-21 13:50:00,65.43,65.49,65.38,65.42,23400.0,58.011,58.0642,57.9667,58.0021,23400.0
2010-04-21 14:00:00,65.44,65.44,65.3,65.32,31700.0,58.0199,58.0199,57.8958,57.9135,31700.0
2010-04-21 14:10:00,65.35,65.39,65.26,65.31,26100.0,57.9401,57.9755,57.8603,57.9046,26100.0
2010-04-21 14:20:00,65.29,65.33,65.19,65.21,37100.0,57.8869,57.9224,57.7982,57.816,37100.0
2010-04-21 14:30:00,65.2,65.22,65.13,65.19,33100.0,57.8071,57.8248,57.745,57.7982,33100.0
2010-04-21 14:40:00,65.19,65.28,65.18,65.25,28400.0,57.7982,57.878,57.7894,57.8514,28400.0
2010-04-21 14:50:00,65.25,65.31,65.24,65.27,25900.0,57.8514,57.9046,57.8426,57.8692,25900.0
2010-04-21 15:00:00,65.28,65.38,65.28,65.31,47600.0,57.878,57.9667,57.878,57.9046,47600.0
2010-04-21 15:10:00,65.31,65.34,65.25,65.28,40400.0,57.9046,57.9312,57.8514,57.878,40400.0
2010-04-21 15:20:00,65.29,65.35,65.22,65.35,48800.0,57.8869,57.9401,57.8248,57.9401,48800.0
2010-04-21 15:30:00,65.35,65.49,65.35,65.42,121700.0,57.9401,58.0642,57.9401,58.0021,121700.0
2010-04-21 15:40:00,65.41,65.56,65.39,65.53,68300.0,57.9933,58.1263,57.9755,58.0997,68300.0
2010-04-21 15:50:00,65.53,65.53,65.48,65.48,90900.0,58.0997,58.0997,58.0553,58.0553,90900.0
2010-04-22 09:30:00,65.47,65.93,65.42,65.67,154600.0,58.0465,58.4543,58.0021,58.2238,154600.0
2010-04-22 09:40:00,65.66,65.66,65.33,65.61,114200.0,58.2149,58.2149,57.9224,58.1706,114200.0
2010-04-22 09:50:00,65.59,65.96,65.53,65.93,129000.0,58.1529,58.4809,58.0997,58.4543,129000.0
2010-04-22 10:00:00,65.91,66.27,65.89,66.25,122600.0,58.4366,58.7558,58.4189,58.738,122600.0
2010-04-22 10:10:00,66.26,66.38,66.24,66.33,118600.0,58.7469,58.8533,58.7292,58.809,118600.0
2010-04-22 10:20:00,66.32,66.59,66.28,66.5,176500.0,58.8001,59.0395,58.7646,58.9597,176500.0
2010-04-22 10:30:00,66.5,66.92,66.48,66.8,196200.0,58.9597,59.3321,58.942,59.2257,196200.0
2010-04-22 10:40:00,66.79,66.79,66.55,66.58,65600.0,59.2168,59.2168,59.004,59.0306,65600.0
2010-04-22 10:50:00,66.55,66.84,66.55,66.75,115800.0,59.004,59.2611,59.004,59.1813,115800.0
2010-04-22 11:00:00,66.74,66.88,66.66,66.76,53800.0,59.1725,59.2966,59.1015,59.1902,53800.0
2010-04-22 11:10:00,66.77,66.77,66.55,66.62,69300.0,59.1991,59.1991,59.004,59.0661,69300.0
2010-04-22 11:20:00,66.61,66.62,66.5,66.61,114900.0,59.0572,59.0661,58.9597,59.0572,114900.0
2010-04-22 11:30:00,66.6,66.61,66.52,66.56,66900.0,59.0483,59.0572,58.9774,59.0129,66900.0
2010-04-22 11:40:00,66.56,66.58,66.44,66.48,87500.0,59.0129,59.0306,58.9065,58.942,87500.0
2010-04-22 11:50:00,66.48,66.49,66.35,66.35,37100.0,58.942,58.9508,58.8267,58.8267,37100.0
2010-04-22 12:00:00,66.32,66.37,66.26,66.28,42800.0,58.8001,58.8444,58.7469,58.7646,42800.0
2010-04-22 12:10:00,66.28,66.28,66.16,66.18,19800.0,58.7646,58.7646,58.6582,58.676,19800.0
2010-04-22 12:20:00,66.18,66.19,66.08,66.12,29900.0,58.676,58.6848,58.5873,58.6228,29900.0
2010-04-22 12:30:00,66.12,66.13,66.04,66.07,23400.0,58.6228,58.6316,58.5518,58.5784,23400.0
2010-04-22 12:40:00,66.07,66.11,65.98,66.0,34000.0,58.5784,58.6139,58.4986,58.5164,34000.0
2010-04-22 12:50:00,66.0,66.15,65.99,66.12,56600.0,58.5164,58.6494,58.5075,58.6228,56600.0
2010-04-22 13:00:00,66.11,66.39,66.11,66.38,56800.0,58.6139,58.8622,58.6139,58.8533,56800.0
2010-04-22 13:10:00,66.4,66.51,66.33,66.47,61700.0,58.871,58.9686,58.809,58.9331,61700.0
2010-04-22 13:20:00,66.49,66.53,66.46,66.5,22900.0,58.9508,58.9863,58.9242,58.9597,22900.0
2010-04-22 13:30:00,66.49,66.5,66.46,66.49,33800.0,58.9508,58.9597,58.9242,58.9508,33800.0
2010-04-22 13:40:00,66.48,66.53,66.45,66.49,25400.0,58.942,58.9863,58.9154,58.9508,25400.0
2010-04-22 13:50:00,66.49,66.59,66.45,66.49,93700.0,58.9508,59.0395,58.9154,58.9508,93700.0
2010-04-22 14:00:00,66.49,66.52,66.39,66.44,30100.0,58.9508,58.9774,58.8622,58.9065,30100.0
2010-04-22 14:10:00,66.45,66.57,66.43,66.54,33300.0,58.9154,59.0217,58.8976,58.9952,33300.0
2010-04-22 14:20:00,66.53,66.66,66.5,66.64,32800.0,58.9863,59.1015,58.9597,59.0838,32800.0
2010-04-22 14:30:00,66.64,66.68,66.58,66.59,59000.0,59.0838,59.1193,59.0306,59.0395,59000.0
2010-04-22 14:40:00,66.59,66.63,66.5,66.6,32500.0,59.0395,59.0749,58.9597,59.0483,32500.0
2010-04-22 14:50:00,66.61,66.68,66.56,66.66,33600.0,59.0572,59.1193,59.0129,59.1015,33600.0
2010-04-22 15:00:00,66.67,66.72,66.62,66.68,52000.0,59.1104,59.1547,59.0661,59.1193,52000.0
2010-04-22 15:10:00,66.68,66.76,66.65,66.73,52800.0,59.1193,59.1902,59.0927,59.1636,52800.0
2010-04-22 15:20:00,66.73,66.8,66.67,66.79,58400.0,59.1636,59.2257,59.1104,59.2168,58400.0
2010-04-22 15:30:00,66.78,66.82,66.68,66.71,59400.0,59.2079,59.2434,59.1193,59.1459,59400.0
2010-04-22 15:40:00,66.71,66.79,66.67,66.79,162200.0,59.1459,59.2168,59.1104,59.2168,162200.0
2010-04-22 15:50:00,66.78,66.82,66.76,66.78,179900.0,59.2079,59.2434,59.1902,59.2079,179900.0
2010-04-23 09:30:00,66.76,66.76,66.33,66.72,52200.0,59.1902,59.1902,58.809,59.1547,52200.0
2010-04-23 09:40:00,66.67,67.0,66.67,66.93,116900.0,59.1104,59.403,59.1104,59.3409,116900.0
2010-04-23 09:50:00,66.92,67.72,66.92,67.7,276600.0,59.3321,60.0414,59.3321,60.0236,276600.0
2010-04-23 10:00:00,67.69,68.0,67.69,67.94,236100.0,60.0148,60.2896,60.0148,60.2364,236100.0
2010-04-23 10:10:00,67.94,67.95,67.76,67.83,69200.0,60.2364,60.2453,60.0768,60.1389,69200.0
2010-04-23 10:20:00,67.8,67.8,67.48,67.51,44600.0,60.1123,60.1123,59.8286,59.8552,44600.0
2010-04-23 10:30:00,67.51,67.6,67.38,67.6,53200.0,59.8552,59.935,59.7399,59.935,53200.0
2010-04-23 10:40:00,67.59,67.62,67.37,67.45,66700.0,59.9261,59.9527,59.731,59.802,66700.0
2010-04-23 10:50:00,67.43,67.6,67.23,67.27,106900.0,59.7842,59.935,59.6069,59.6424,106900.0
2010-04-23 11:00:00,67.26,67.28,67.13,67.27,51200.0,59.6335,59.6512,59.5183,59.6424,51200.0
2010-04-23 11:10:00,67.27,67.49,67.27,67.37,83800.0,59.6424,59.8374,59.6424,59.731,83800.0
2010-04-23 11:20:00,67.37,67.44,67.3,67.31,20900.0,59.731,59.7931,59.669,59.6778,20900.0
2010-04-23 11:30:00,67.3,67.3,67.11,67.22,38900.0,59.669,59.669,59.5005,59.598,38900.0
2010-04-23 11:40:00,67.22,67.31,67.19,67.31,19600.0,59.598,59.6778,59.5714,59.6778,19600.0
2010-04-23 11:50:00,67.31,67.42,67.29,67.4,24300.0,59.6778,59.7754,59.6601,59.7576,24300.0
2010-04-23 12:00:00,67.41,67.53,67.37,67.5,41100.0,59.7665,59.8729,59.731,59.8463,41100.0
2010-04-23 12:10:00,67.49,67.54,67.44,67.48,30800.0,59.8374,59.8818,59.7931,59.8286,30800.0
2010-04-23 12:20:00,67.46,67.5,67.43,67.49,25800.0,59.8108,59.8463,59.7842,59.8374,25800.0
2010-04-23 12:30:00,67.49,67.5,67.44,67.44,50900.0,59.8374,59.8463,59.7931,59.7931,50900.0
2010-04-23 12:40:00,67.45,67.47,67.41,67.42,28500.0,59.802,59.8197,59.7665,59.7754,28500.0
2010-04-23 12:50:00,67.41,67.47,67.41,67.45,26200.0,59.7665,59.8197,59.7665,59.802,26200.0
2010-04-23 13:00:00,67.45,67.48,67.43,67.45,36600.0,59.802,59.8286,59.7842,59.802,36600.0
2010-04-23 13:10:00,67.45,67.47,67.44,67.45,21800.0,59.802,59.8197,59.7931,59.802,21800.0
2010-04-23 13:20:00,67.45,67.49,67.45,67.48,21900.0,59.802,59.8374,59.802,59.8286,21900.0
2010-04-23 13:30:00,67.48,67.55,67.48,67.52,29000.0,59.8286,59.8906,59.8286,59.864,29000.0
2010-04-23 13:40:00,67.51,67.6,67.51,67.59,22700.0,59.8552,59.935,59.8552,59.9261,22700.0
2010-04-23 13:50:00,67.6,67.62,67.59,67.59,20800.0,59.935,59.9527,59.9261,59.9261,20800.0
2010-04-23 14:00:00,67.59,67.59,67.53,67.58,45900.0,59.9261,59.9261,59.8729,59.9172,45900.0
2010-04-23 14:10:00,67.57,67.65,67.57,67.61,39700.0,59.9084,59.9793,59.9084,59.9438,39700.0
2010-04-23 14:20:00,67.59,67.72,67.59,67.68,42100.0,59.9261,60.0414,59.9261,60.0059,42100.0
2010-04-23 14:30:00,67.68,67.73,67.61,67.72,63200.0,60.0059,60.0502,59.9438,60.0414,63200.0
2010-04-23 14:40:00,67.72,67.84,67.71,67.83,39600.0,60.0414,60.1477,60.0325,60.1389,39600.0
2010-04-23 14:50:00,67.84,67.98,67.83,67.97,55900.0,60.1477,60.2719,60.1389,60.263,55900.0
2010-04-23 15:00:00,67.97,67.98,67.83,67.84,51100.0,60.263,60.2719,60.1389,60.1477,51100.0
2010-04-23 15:10:00,67.85,67.99,67.83,67.98,70300.0,60.1566,60.2807,60.1389,60.2719,70300.0
2010-04-23 15:20:00,67.98,67.98,67.89,67.94,72000.0,60.2719,60.2719,60.1921,60.2364,72000.0
2010-04-23 15:30:00,67.94,67.95,67.92,67.92,70500.0,60.2364,60.2453,60.2187,60.2187,70500.0
2010-04-23 15:40:00,67.93,67.99,67.92,67.97,81900.0,60.2275,60.2807,60.2187,60.263,81900.0
2010-04-23 15:50:00,67.98,68.0,67.97,68.0,159200.0,60.2719,60.2896,60.263,60.2896,159200.0
2010-04-26 09:30:00,68.05,68.19,67.67,68.17,66900.0,60.3339,60.4581,59.997,60.4403,66900.0
2010-04-26 09:40:00,68.18,68.19,67.61,67.64,56700.0,60.4492,60.4581,59.9438,59.9704,56700.0
2010-04-26 09:50:00,67.61,67.77,67.54,67.74,68200.0,59.9438,60.0857,59.8818,60.0591,68200.0
2010-04-26 10:00:00,67.73,67.94,67.68,67.78,42000.0,60.0502,60.2364,60.0059,60.0945,42000.0
2010-04-26 10:10:00,67.81,67.85,67.53,67.53,41700.0,60.1211,60.1566,59.8729,59.8729,41700.0
2010-04-26 10:20:00,67.51,67.57,67.46,67.51,17200.0,59.8552,59.9084,59.8108,59.8552,17200.0
2010-04-26 10:30:00,67.52,67.59,67.36,67.38,38300.0,59.864,59.9261,59.7222,59.7399,38300.0
2010-04-26 10:40:00,67.38,67.39,67.24,67.24,47200.0,59.7399,59.7488,59.6158,59.6158,47200.0
2010-04-26 10:50:00,67.22,67.32,67.21,67.26,40900.0,59.598,59.6867,59.5892,59.6335,40900.0
2010-04-26 11:00:00,67.26,67.36,67.26,67.32,36800.0,59.6335,59.7222,59.6335,59.6867,36800.0
2010-04-26 11:10:00,67.33,67.49,67.33,67.38,34500.0,59.6956,59.8374,59.6956,59.7399,34500.0
2010-04-26 11:20:00,67.38,67.4,67.2,67.26,29300.0,59.7399,59.7576,59.5803,59.6335,29300.0
2010-04-26 11:30:00,67.26,67.32,67.24,67.25,44100.0,59.6335,59.6867,59.6158,59.6246,44100.0
2010-04-26 11:40:00,67.26,67.29,67.24,67.27,26100.0,59.6335,59.6601,59.6158,59.6424,26100.0
2010-04-26 11:50:00,67.27,67.32,67.17,67.21,35500.0,59.6424,59.6867,59.5537,59.5892,35500.0
2010-04-26 12:00:00,67.2,67.27,67.19,67.24,49500.0,59.5803,59.6424,59.5714,59.6158,49500.0
2010-04-26 12:10:00,67.25,67.47,67.23,67.42,39500.0,59.6246,59.8197,59.6069,59.7754,39500.0
2010-04-26 12:20:00,67.42,67.42,67.26,67.26,17400.0,59.7754,59.7754,59.6335,59.6335,17400.0
2010-04-26 12:30:00,67.26,67.38,67.24,67.35,23800.0,59.6335,59.7399,59.6158,59.7133,23800.0
2010-04-26 12:40:00,67.34,67.34,67.13,67.15,26000.0,59.7044,59.7044,59.5183,59.536,26000.0
2010-04-26 12:50:00,67.14,67.21,67.09,67.21,15900.0,59.5271,59.5892,59.4828,59.5892,15900.0
2010-04-26 13:00:00,67.2,67.21,67.11,67.11,22500.0,59.5803,59.5892,59.5005,59.5005,22500.0
2010-04-26 13:10:00,67.13,67.21,67.09,67.12,17300.0,59.5183,59.5892,59.4828,59.5094,17300.0
2010-04-26 13:20:00,67.13,67.15,67.07,67.1,14200.0,59.5183,59.536,59.4651,59.4917,14200.0
2010-04-26 13:30:00,67.11,67.21,67.06,67.19,36600.0,59.5005,59.5892,59.4562,59.5714,36600.0
2010-04-26 13:40:00,67.18,67.3,67.18,67.28,49400.0,59.5626,59.669,59.5626,59.6512,49400.0
2010-04-26 13:50:00,67.28,67.31,67.26,67.29,32700.0,59.6512,59.6778,59.6335,59.6601,32700.0
2010-04-26 14:00:00,67.29,67.29,67.15,67.16,37300.0,59.6601,59.6601,59.536,59.5449,37300.0
2010-04-26 14:10:00,67.16,67.22,67.13,67.2,31400.0,59.5449,59.598,59.5183,59.5803,31400.0
2010-04-26 14:20:00,67.2,67.28,67.2,67.27,49400.0,59.5803,59.6512,59.5803,59.6424,49400.0
2010-04-26 14:30:00,67.26,67.3,67.23,67.28,51300.0,59.6335,59.669,59.6069,59.6512,51300.0
2010-04-26 14:40:00,67.27,67.36,67.27,67.34,81500.0,59.6424,59.7222,59.6424,59.7044,81500.0
2010-04-26 14:50:00,67.34,67.35,67.1,67.1,62000.0,59.7044,59.7133,59.4917,59.4917,62000.0
2010-04-26 15:00:00,67.1,67.11,66.99,67.0,126500.0,59.4917,59.5005,59.3941,59.403,126500.0
2010-04-26 15:10:00,67.0,67.06,66.93,66.98,60200.0,59.403,59.4562,59.3409,59.3853,60200.0
2010-04-26 15:20:00,66.98,67.05,66.93,67.01,112500.0,59.3853,59.4473,59.3409,59.4119,112500.0
2010-04-26 15:30:00,67.01,67.08,66.99,67.05,130100.0,59.4119,59.4739,59.3941,59.4473,130100.0
2010-04-26 15:40:00,67.04,67.09,66.96,67.05,161100.0,59.4385,59.4828,59.3675,59.4473,161100.0
2010-04-26 15:50:00,67.04,67.1,67.02,67.1,186200.0,59.4385,59.4917,59.4207,59.4917,186200.0
2010-04-27 09:30:00,66.71,67.09,66.35,66.74,161000.0,59.1459,59.4828,58.8267,59.1725,161000.0
2010-04-27 09:40:00,66.77,66.87,66.75,66.79,50300.0,59.1991,59.2877,59.1813,59.2168,50300.0
2010-04-27 09:50:00,66.78,66.95,66.78,66.95,66200.0,59.2079,59.3587,59.2079,59.3587,66200.0
2010-04-27 10:00:00,66.94,67.05,66.88,67.0,37500.0,59.3498,59.4473,59.2966,59.403,37500.0
2010-04-27 10:10:00,67.0,67.0,66.91,66.97,91100.0,59.403,59.403,59.3232,59.3764,91100.0
2010-04-27 10:20:00,66.96,67.05,66.93,66.95,64300.0,59.3675,59.4473,59.3409,59.3587,64300.0
2010-04-27 10:30:00,66.96,67.02,66.89,66.93,52700.0,59.3675,59.4207,59.3055,59.3409,52700.0
2010-04-27 10:40:00,66.95,66.96,66.83,66.92,54900.0,59.3587,59.3675,59.2523,59.3321,54900.0
2010-04-27 10:50:00,66.92,66.98,66.82,66.98,40700.0,59.3321,59.3853,59.2434,59.3853,40700.0
2010-04-27 11:00:00,66.96,66.98,66.9,66.94,36100.0,59.3675,59.3853,59.3143,59.3498,36100.0
2010-04-27 11:10:00,66.93,66.93,66.7,66.79,57700.0,59.3409,59.3409,59.137,59.2168,57700.0
2010-04-27 11:20:00,66.78,66.84,66.44,66.45,66500.0,59.2079,59.2611,58.9065,58.9154,66500.0
2010-04-27 11:30:00,66.44,66.48,66.34,66.45,115200.0,58.9065,58.942,58.8178,58.9154,115200.0
2010-04-27 11:40:00,66.46,66.5,66.42,66.44,39800.0,58.9242,58.9597,58.8888,58.9065,39800.0
2010-04-27 11:50:00,66.42,66.5,66.36,66.47,36800.0,58.8888,58.9597,58.8356,58.9331,36800.0
2010-04-27 12:00:00,66.48,66.53,66.42,66.48,42500.0,58.942,58.9863,58.8888,58.942,42500.0
2010-04-27 12:10:00,66.47,66.49,66.26,66.4,68600.0,58.9331,58.9508,58.7469,58.871,68600.0
2010-04-27 12:20:00,66.41,66.51,66.37,66.48,57500.0,58.8799,58.9686,58.8444,58.942,57500.0
2010-04-27 12:30:00,66.49,66.55,66.42,66.55,46900.0,58.9508,59.004,58.8888,59.004,46900.0
2010-04-27 12:40:00,66.54,66.6,66.45,66.57,27900.0,58.9952,59.0483,58.9154,59.0217,27900.0
2010-04-27 12:50:00,66.58,66.61,66.48,66.51,17300.0,59.0306,59.0572,58.942,58.9686,17300.0
2010-04-27 13:00:00,66.51,66.57,66.46,66.53,40100.0,58.9686,59.0217,58.9242,58.9863,40100.0
2010-04-27 13:10:00,66.51,66.58,66.44,66.58,25300.0,58.9686,59.0306,58.9065,59.0306,25300.0
2010-04-27 13:20:00,66.58,66.59,66.48,66.56,30600.0,59.0306,59.0395,58.942,59.0129,30600.0
2010-04-27 13:30:00,66.56,66.59,66.51,66.54,54200.0,59.0129,59.0395,58.9686,58.9952,54200.0
2010-04-27 13:40:00,66.54,66.59,66.52,66.59,31000.0,58.9952,59.0395,58.9774,59.0395,31000.0
2010-04-27 13:50:00,66.58,66.65,66.58,66.61,41800.0,59.0306,59.0927,59.0306,59.0572,41800.0
2010-04-27 14:00:00,66.61,66.65,66.53,66.61,62800.0,59.0572,59.0927,58.9863,59.0572,62800.0
2010-04-27 14:10:00,66.61,66.66,66.57,66.64,30000.0,59.0572,59.1015,59.0217,59.0838,30000.0
2010-04-27 14:20:00,66.63,66.65,66.55,66.64,44100.0,59.0749,59.0927,59.004,59.0838,44100.0
2010-04-27 14:30:00,66.62,66.64,66.51,66.55,46200.0,59.0661,59.0838,58.9686,59.004,46200.0
2010-04-27 14:40:00,66.55,66.57,66.44,66.54,97400.0,59.004,59.0217,58.9065,58.9952,97400.0
2010-04-27 14:50:00,66.55,66.61,66.42,66.45,82300.0,59.004,59.0572,58.8888,58.9154,82300.0
2010-04-27 15:00:00,66.45,66.55,66.42,66.52,50600.0,58.9154,59.004,58.8888,58.9774,50600.0
2010-04-27 15:10:00,66.51,66.63,66.45,66.62,58700.0,58.9686,59.0749,58.9154,59.0661,58700.0
2010-04-27 15:20:00,66.62,66.63,66.38,66.42,72300.0,59.0661,59.0749,58.8533,58.8888,72300.0
2010-04-27 15:30:00,66.41,66.46,66.36,66.36,117700.0,58.8799,58.9242,58.8356,58.8356,117700.0
2010-04-27 15:40:00,66.35,66.35,66.08,66.11,150600.0,58.8267,58.8267,58.5873,58.6139,150600.0
2010-04-27 15:50:00,66.1,66.13,65.89,65.96,216700.0,58.605,58.6316,58.4189,58.4809,216700.0
2010-04-28 09:30:00,66.18,66.61,66.0,66.07,80700.0,58.676,59.0572,58.5164,58.5784,80700.0
2010-04-28 09:40:00,66.1,66.19,65.94,65.96,34800.0,58.605,58.6848,58.4632,58.4809,34800.0
2010-04-28 09:50:00,65.96,66.0,65.81,65.94,30900.0,58.4809,58.5164,58.3479,58.4632,30900.0
2010-04-28 10:00:00,65.93,65.98,65.83,65.86,28500.0,58.4543,58.4986,58.3657,58.3923,28500.0
2010-04-28 10:10:00,65.83,65.86,65.72,65.81,68000.0,58.3657,58.3923,58.2681,58.3479,68000.0
2010-04-28 10:20:00,65.82,66.14,65.78,66.13,40800.0,58.3568,58.6405,58.3213,58.6316,40800.0
2010-04-28 10:30:00,66.12,66.22,66.02,66.17,45300.0,58.6228,58.7114,58.5341,58.6671,45300.0
2010-04-28 10:40:00,66.19,66.38,66.19,66.36,60000.0,58.6848,58.8533,58.6848,58.8356,60000.0
2010-04-28 10:50:00,66.36,66.55,66.36,66.47,30200.0,58.8356,59.004,58.8356,58.9331,30200.0
2010-04-28 11:00:00,66.48,66.62,66.46,66.53,30600.0,58.942,59.0661,58.9242,58.9863,30600.0
2010-04-28 11:10:00,66.52,66.54,66.44,66.48,16100.0,58.9774,58.9952,58.9065,58.942,16100.0
2010-04-28 11:20:00,66.5,66.51,66.15,66.21,66200.0,58.9597,58.9686,58.6494,58.7026,66200.0
2010-04-28 11:30:00,66.22,66.22,65.84,66.0,46300.0,58.7114,58.7114,58.3745,58.5164,46300.0
2010-04-28 11:40:00,65.97,66.23,65.94,66.22,21100.0,58.4898,58.7203,58.4632,58.7114,21100.0
2010-04-28 11:50:00,66.2,66.24,66.08,66.16,10400.0,58.6937,58.7292,58.5873,58.6582,10400.0
2010-04-28 12:00:00,66.16,66.19,66.05,66.08,25800.0,58.6582,58.6848,58.5607,58.5873,25800.0
2010-04-28 12:10:00,66.1,66.3,66.09,66.29,11700.0,58.605,58.7824,58.5962,58.7735,11700.0
2010-04-28 12:20:00,66.28,66.43,66.25,66.35,18300.0,58.7646,58.8976,58.738,58.8267,18300.0
2010-04-28 12:30:00,66.36,66.38,66.29,66.34,11700.0,58.8356,58.8533,58.7735,58.8178,11700.0
2010-04-28 12:40:00,66.35,66.39,66.31,66.36,11300.0,58.8267,58.8622,58.7912,58.8356,11300.0
2010-04-28 12:50:00,66.36,66.4,66.32,66.33,12200.0,58.8356,58.871,58.8001,58.809,12200.0
2010-04-28 13:00:00,66.35,66.35,66.3,66.32,7500.0,58.8267,58.8267,58.7824,58.8001,7500.0
2010-04-28 13:10:00,66.32,66.32,66.23,66.27,12500.0,58.8001,58.8001,58.7203,58.7558,12500.0
2010-04-28 13:20:00,66.29,66.31,66.24,66.24,8200.0,58.7735,58.7912,58.7292,58.7292,8200.0
2010-04-28 13:30:00,66.25,66.31,66.25,66.31,10000.0,58.738,58.7912,58.738,58.7912,10000.0
2010-04-28 13:40:00,66.3,66.31,66.22,66.22,7900.0,58.7824,58.7912,58.7114,58.7114,7900.0
2010-04-28 13:50:00,66.23,66.28,66.22,66.27,5700.0,58.7203,58.7646,58.7114,58.7558,5700.0
2010-04-28 14:00:00,66.28,66.36,66.28,66.36,9600.0,58.7646,58.8356,58.7646,58.8356,9600.0
2010-04-28 14:10:00,66.34,66.36,66.18,66.22,37300.0,58.8178,58.8356,58.676,58.7114,37300.0
2010-04-28 14:20:00,66.24,66.46,66.23,66.37,32400.0,58.7292,58.9242,58.7203,58.8444,32400.0
2010-04-28 14:30:00,66.37,66.39,66.25,66.29,73500.0,58.8444,58.8622,58.738,58.7735,73500.0
2010-04-28 14:40:00,66.3,66.33,66.12,66.13,26400.0,58.7824,58.809,58.6228,58.6316,26400.0
2010-04-28 14:50:00,66.13,66.41,66.13,66.41,53700.0,58.6316,58.8799,58.6316,58.8799,53700.0
2010-04-28 15:00:00,66.42,66.5,66.28,66.3,55200.0,58.8888,58.9597,58.7646,58.7824,55200.0
2010-04-28 15:10:00,66.29,66.37,66.28,66.33,62000.0,58.7735,58.8444,58.7646,58.809,62000.0
2010-04-28 15:20:00,66.32,66.39,66.24,66.28,67400.0,58.8001,58.8622,58.7292,58.7646,67400.0
2010-04-28 15:30:00,66.28,66.34,66.18,66.19,72700.0,58.7646,58.8178,58.676,58.6848,72700.0
2010-04-28 15:40:00,66.19,66.19,66.0,66.06,114200.0,58.6848,58.6848,58.5164,58.5696,114200.0
2010-04-28 15:50:00,66.05,66.28,66.04,66.28,131100.0,58.5607,58.7646,58.5518,58.7646,131100.0
2010-04-29 09:30:00,66.67,66.91,66.35,66.75,49900.0,59.1104,59.3232,58.8267,59.1813,49900.0
2010-04-29 09:40:00,66.81,66.96,66.65,66.82,27600.0,59.2345,59.3675,59.0927,59.2434,27600.0
2010-04-29 09:50:00,66.83,66.96,66.69,66.74,23500.0,59.2523,59.3675,59.1281,59.1725,23500.0
2010-04-29 10:00:00,66.78,66.93,66.78,66.91,43200.0,59.2079,59.3409,59.2079,59.3232,43200.0
2010-04-29 10:10:00,66.94,66.98,66.86,66.93,27300.0,59.3498,59.3853,59.2789,59.3409,27300.0
2010-04-29 10:20:00,66.94,67.0,66.88,66.99,40700.0,59.3498,59.403,59.2966,59.3941,40700.0
2010-04-29 10:30:00,67.0,67.08,66.95,67.03,27000.0,59.403,59.4739,59.3587,59.4296,27000.0
2010-04-29 10:40:00,67.02,67.12,66.99,67.04,36000.0,59.4207,59.5094,59.3941,59.4385,36000.0
2010-04-29 10:50:00,67.03,67.31,67.03,67.23,53900.0,59.4296,59.6778,59.4296,59.6069,53900.0
2010-04-29 11:00:00,67.23,67.23,67.04,67.09,31200.0,59.6069,59.6069,59.4385,59.4828,31200.0
2010-04-29 11:10:00,67.09,67.11,66.96,66.99,42000.0,59.4828,59.5005,59.3675,59.3941,42000.0
2010-04-29 11:20:00,66.99,67.05,66.96,67.0,52100.0,59.3941,59.4473,59.3675,59.403,52100.0
2010-04-29 11:30:00,67.02,67.03,66.92,66.98,29200.0,59.4207,59.4296,59.3321,59.3853,29200.0
2010-04-29 11:40:00,66.97,66.98,66.89,66.93,21100.0,59.3764,59.3853,59.3055,59.3409,21100.0
2010-04-29 11:50:00,66.93,66.97,66.83,66.93,30000.0,59.3409,59.3764,59.2523,59.3409,30000.0
2010-04-29 12:00:00,66.93,66.95,66.81,66.81,32400.0,59.3409,59.3587,59.2345,59.2345,32400.0
2010-04-29 12:10:00,66.82,66.91,66.8,66.86,35400.0,59.2434,59.3232,59.2257,59.2789,35400.0
2010-04-29 12:20:00,66.85,66.88,66.8,66.83,21400.0,59.27,59.2966,59.2257,59.2523,21400.0
2010-04-29 12:30:00,66.86,66.95,66.69,66.71,84500.0,59.2789,59.3587,59.1281,59.1459,84500.0
2010-04-29 12:40:00,66.7,66.76,66.66,66.7,84700.0,59.137,59.1902,59.1015,59.137,84700.0
2010-04-29 12:50:00,66.67,66.71,66.58,66.63,41100.0,59.1104,59.1459,59.0306,59.0749,41100.0
2010-04-29 13:00:00,66.64,66.69,66.63,66.64,39900.0,59.0838,59.1281,59.0749,59.0838,39900.0
2010-04-29 13:10:00,66.64,66.71,66.63,66.68,21700.0,59.0838,59.1459,59.0749,59.1193,21700.0
2010-04-29 13:20:00,66.69,66.78,66.65,66.73,47900.0,59.1281,59.2079,59.0927,59.1636,47900.0
2010-04-29 13:30:00,66.72,66.79,66.69,66.74,28300.0,59.1547,59.2168,59.1281,59.1725,28300.0
2010-04-29 13:40:00,66.75,66.79,66.71,66.76,16400.0,59.1813,59.2168,59.1459,59.1902,16400.0
2010-04-29 13:50:00,66.76,66.82,66.63,66.64,14800.0,59.1902,59.2434,59.0749,59.0838,14800.0
2010-04-29 14:00:00,66.63,66.8,66.57,66.8,31800.0,59.0749,59.2257,59.0217,59.2257,31800.0
2010-04-29 14:10:00,66.79,66.81,66.72,66.74,18400.0,59.2168,59.2345,59.1547,59.1725,18400.0
2010-04-29 14:20:00,66.74,66.78,66.64,66.68,26700.0,59.1725,59.2079,59.0838,59.1193,26700.0
2010-04-29 14:30:00,66.68,66.78,66.62,66.64,33000.0,59.1193,59.2079,59.0661,59.0838,33000.0
2010-04-29 14:40:00,66.62,66.67,66.5,66.58,65700.0,59.0661,59.1104,58.9597,59.0306,65700.0
2010-04-29 14:50:00,66.58,66.61,66.49,66.56,39300.0,59.0306,59.0572,58.9508,59.0129,39300.0
2010-04-29 15:00:00,66.57,66.6,66.51,66.6,45600.0,59.0217,59.0483,58.9686,59.0483,45600.0
2010-04-29 15:10:00,66.59,66.61,66.5,66.53,65500.0,59.0395,59.0572,58.9597,58.9863,65500.0
2010-04-29 15:20:00,66.51,66.56,66.47,66.47,67800.0,58.9686,59.0129,58.9331,58.9331,67800.0
2010-04-29 15:30:00,66.47,66.61,66.46,66.58,51900.0,58.9331,59.0572,58.9242,59.0306,51900.0
2010-04-29 15:40:00,66.58,66.61,66.5,66.55,88000.0,59.0306,59.0572,58.9597,59.004,88000.0
2010-04-29 15:50:00,66.55,66.58,66.45,66.49,180500.0,59.004,59.0306,58.9154,58.9508,180500.0
2010-04-30 09:30:00,66.62,66.86,66.49,66.73,36300.0,59.0661,59.2789,58.9508,59.1636,36300.0
2010-04-30 09:40:00,66.75,66.93,66.56,66.62,54500.0,59.1813,59.3409,59.0129,59.0661,54500.0
2010-04-30 09:50:00,66.64,66.77,66.52,66.53,46400.0,59.0838,59.1991,58.9774,58.9863,46400.0
2010-04-30 10:00:00,66.53,66.63,66.32,66.5,59900.0,58.9863,59.0749,58.8001,58.9597,59900.0
2010-04-30 10:10:00,66.48,66.58,66.08,66.11,69400.0,58.942,59.0306,58.5873,58.6139,69400.0
2010-04-30 10:20:00,66.11,66.59,66.1,66.44,44000.0,58.6139,59.0395,58.605,58.9065,44000.0
2010-04-30 10:30:00,66.44,66.55,66.41,66.49,30500.0,58.9065,59.004,58.8799,58.9508,30500.0
2010-04-30 10:40:00,66.5,66.83,66.47,66.81,34800.0,58.9597,59.2523,58.9331,59.2345,34800.0
2010-04-30 10:50:00,66.8,66.82,66.72,66.73,18100.0,59.2257,59.2434,59.1547,59.1636,18100.0
2010-04-30 11:00:00,66.73,66.74,66.5,66.51,24200.0,59.1636,59.1725,58.9597,58.9686,24200.0
2010-04-30 11:10:00,66.49,66.54,66.27,66.33,33700.0,58.9508,58.9952,58.7558,58.809,33700.0
2010-04-30 11:20:00,66.32,66.45,66.31,66.38,30300.0,58.8001,58.9154,58.7912,58.8533,30300.0
2010-04-30 11:30:00,66.38,66.47,66.32,66.36,13100.0,58.8533,58.9331,58.8001,58.8356,13100.0
2010-04-30 11:40:00,66.37,66.45,66.31,66.33,21700.0,58.8444,58.9154,58.7912,58.809,21700.0
2010-04-30 11:50:00,66.36,66.38,66.28,66.3,24600.0,58.8356,58.8533,58.7646,58.7824,24600.0
2010-04-30 12:00:00,66.29,66.37,66.13,66.13,19800.0,58.7735,58.8444,58.6316,58.6316,19800.0
2010-04-30 12:10:00,66.12,66.22,66.0,66.01,31200.0,58.6228,58.7114,58.5164,58.5252,31200.0
2010-04-30 12:20:00,66.0,66.1,66.0,66.08,24600.0,58.5164,58.605,58.5164,58.5873,24600.0
2010-04-30 12:30:00,66.09,66.21,66.05,66.14,26400.0,58.5962,58.7026,58.5607,58.6405,26400.0
2010-04-30 12:40:00,66.14,66.2,66.08,66.08,12000.0,58.6405,58.6937,58.5873,58.5873,12000.0
2010-04-30 12:50:00,66.08,66.11,65.78,65.84,28300.0,58.5873,58.6139,58.3213,58.3745,28300.0
2010-04-30 13:00:00,65.85,65.93,65.82,65.9,24200.0,58.3834,58.4543,58.3568,58.4277,24200.0
2010-04-30 13:10:00,65.91,66.01,65.85,66.01,9500.0,58.4366,58.5252,58.3834,58.5252,9500.0
2010-04-30 13:20:00,66.01,66.03,65.92,65.97,12900.0,58.5252,58.543,58.4455,58.4898,12900.0
2010-04-30 13:30:00,65.97,66.02,65.87,65.9,32400.0,58.4898,58.5341,58.4011,58.4277,32400.0
2010-04-30 13:40:00,65.9,66.01,65.84,65.89,31400.0,58.4277,58.5252,58.3745,58.4189,31400.0
2010-04-30 13:50:00,65.88,65.91,65.74,65.76,15900.0,58.41,58.4366,58.2859,58.3036,15900.0
2010-04-30 14:00:00,65.75,65.91,65.72,65.85,47600.0,58.2947,58.4366,58.2681,58.3834,47600.0
2010-04-30 14:10:00,65.87,65.87,65.75,65.77,23000.0,58.4011,58.4011,58.2947,58.3125,23000.0
2010-04-30 14:20:00,65.77,65.87,65.77,65.82,18900.0,58.3125,58.4011,58.3125,58.3568,18900.0
2010-04-30 14:30:00,65.83,65.83,65.59,65.6,53300.0,58.3657,58.3657,58.1529,58.1617,53300.0
2010-04-30 14:40:00,65.59,65.61,65.35,65.45,35100.0,58.1529,58.1706,57.9401,58.0287,35100.0
2010-04-30 14:50:00,65.43,65.59,65.39,65.51,47300.0,58.011,58.1529,57.9755,58.0819,47300.0
2010-04-30 15:00:00,65.5,65.67,65.48,65.63,41800.0,58.0731,58.2238,58.0553,58.1883,41800.0
2010-04-30 15:10:00,65.61,65.76,65.61,65.62,34700.0,58.1706,58.3036,58.1706,58.1795,34700.0
2010-04-30 15:20:00,65.64,65.64,65.34,65.36,85500.0,58.1972,58.1972,57.9312,57.9489,85500.0
2010-04-30 15:30:00,65.35,65.36,65.21,65.21,140500.0,57.9401,57.9489,57.816,57.816,140500.0
2010-04-30 15:40:00,65.2,65.26,64.98,65.06,163700.0,57.8071,57.8603,57.612,57.683,163700.0
2010-04-30 15:50:00,65.06,65.17,64.79,64.82,314000.0,57.683,57.7805,57.4436,57.4702,314000.0
2010-05-03 09:30:00,64.86,65.1,64.5,64.67,86600.0,57.5056,57.7184,57.1865,57.3372,86600.0
2010-05-03 09:40:00,64.67,65.11,64.66,65.0,133700.0,57.3372,57.7273,57.3283,57.6298,133700.0
2010-05-03 09:50:00,64.99,65.0,64.6,64.63,68600.0,57.6209,57.6298,57.2751,57.3017,68600.0
2010-05-03 10:00:00,64.62,64.67,64.44,64.64,71600.0,57.2929,57.3372,57.1333,57.3106,71600.0
2010-05-03 10:10:00,64.63,64.72,64.6,64.6,40600.0,57.3017,57.3815,57.2751,57.2751,40600.0
2010-05-03 10:20:00,64.61,64.74,64.61,64.64,44800.0,57.284,57.3992,57.284,57.3106,44800.0
2010-05-03 10:30:00,64.64,64.64,64.49,64.59,44400.0,57.3106,57.3106,57.1776,57.2663,44400.0
2010-05-03 10:40:00,64.58,64.7,64.55,64.62,63700.0,57.2574,57.3638,57.2308,57.2929,63700.0
2010-05-03 10:50:00,64.61,64.63,64.36,64.44,59500.0,57.284,57.3017,57.0623,57.1333,59500.0
2010-05-03 11:00:00,64.44,64.46,64.17,64.18,84500.0,57.1333,57.151,56.8939,56.9027,84500.0
2010-05-03 11:10:00,64.17,64.35,64.16,64.21,77800.0,56.8939,57.0535,56.885,56.9293,77800.0
2010-05-03 11:20:00,64.21,64.3,64.07,64.13,68400.0,56.9293,57.0091,56.8052,56.8584,68400.0
2010-05-03 11:30:00,64.12,64.25,64.05,64.21,60000.0,56.8496,56.9648,56.7875,56.9293,60000.0
2010-05-03 11:40:00,64.21,64.45,64.19,64.43,59800.0,56.9293,57.1421,56.9116,57.1244,59800.0
2010-05-03 11:50:00,64.43,64.52,64.43,64.48,57600.0,57.1244,57.2042,57.1244,57.1687,57600.0
2010-05-03 12:00:00,64.49,64.57,64.47,64.5,35700.0,57.1776,57.2485,57.1599,57.1865,35700.0
2010-05-03 12:10:00,64.5,64.6,64.46,64.55,24900.0,57.1865,57.2751,57.151,57.2308,24900.0
2010-05-03 12:20:00,64.55,64.72,64.54,64.61,59600.0,57.2308,57.3815,57.2219,57.284,59600.0
2010-05-03 12:30:00,64.61,64.71,64.6,64.66,63000.0,57.284,57.3727,57.2751,57.3283,63000.0
2010-05-03 12:40:00,64.65,64.71,64.63,64.68,35400.0,57.3195,57.3727,57.3017,57.3461,35400.0
2010-05-03 12:50:00,64.67,64.67,64.55,64.6,58200.0,57.3372,57.3372,57.2308,57.2751,58200.0
2010-05-03 13:00:00,64.59,64.73,64.55,64.73,41800.0,57.2663,57.3904,57.2308,57.3904,41800.0
2010-05-03 13:10:00,64.72,64.79,64.7,64.78,46500.0,57.3815,57.4436,57.3638,57.4347,46500.0
2010-05-03 13:20:00,64.78,64.91,64.77,64.88,41600.0,57.4347,57.55,57.4258,57.5234,41600.0
2010-05-03 13:30:00,64.87,65.05,64.85,65.05,40500.0,57.5145,57.6741,57.4968,57.6741,40500.0
2010-05-03 13:40:00,65.06,65.1,65.0,65.07,54300.0,57.683,57.7184,57.6298,57.6918,54300.0
2010-05-03 13:50:00,65.07,65.08,64.85,64.92,39800.0,57.6918,57.7007,57.4968,57.5588,39800.0
2010-05-03 14:00:00,64.92,65.01,64.88,64.94,36600.0,57.5588,57.6386,57.5234,57.5766,36600.0
2010-05-03 14:10:00,64.93,65.03,64.91,65.0,28400.0,57.5677,57.6564,57.55,57.6298,28400.0
2010-05-03 14:20:00,65.0,65.12,65.0,65.07,41700.0,57.6298,57.7362,57.6298,57.6918,41700.0
2010-05-03 14:30:00,65.07,65.07,64.91,65.03,61900.0,57.6918,57.6918,57.55,57.6564,61900.0
2010-05-03 14:40:00,65.03,65.11,65.0,65.08,61500.0,57.6564,57.7273,57.6298,57.7007,61500.0
2010-05-03 14:50:00,65.08,65.09,64.99,65.02,31700.0,57.7007,57.7096,57.6209,57.6475,31700.0
2010-05-03 15:00:00,65.03,65.06,64.88,65.0,86900.0,57.6564,57.683,57.5234,57.6298,86900.0
2010-05-03 15:10:00,65.0,65.07,64.96,65.0,55200.0,57.6298,57.6918,57.5943,57.6298,55200.0
2010-05-03 15:20:00,65.02,65.02,64.91,64.99,67600.0,57.6475,57.6475,57.55,57.6209,67600.0
2010-05-03 15:30:00,64.97,64.99,64.8,64.8,131000.0,57.6032,57.6209,57.4524,57.4524,131000.0
2010-05-03 15:40:00,64.81,64.91,64.72,64.79,173300.0,57.4613,57.55,57.3815,57.4436,173300.0
2010-05-03 15:50:00,64.78,64.99,64.78,64.84,233800.0,57.4347,57.6209,57.4347,57.4879,233800.0
2010-05-04 09:30:00,67.89,68.09,66.72,66.75,904000.0,60.1921,60.3694,59.1547,59.1813,904000.0
2010-05-04 09:40:00,66.74,66.95,66.25,66.86,459800.0,59.1725,59.3587,58.738,59.2789,459800.0
2010-05-04 09:50:00,66.85,66.87,66.55,66.72,318600.0,59.27,59.2877,59.004,59.1547,318600.0
2010-05-04 10:00:00,66.75,67.44,66.71,67.36,446400.0,59.1813,59.7931,59.1459,59.7222,446400.0
2010-05-04 10:10:00,67.34,68.18,67.19,67.97,405000.0,59.7044,60.4492,59.5714,60.263,405000.0
2010-05-04 10:20:00,67.96,68.1,67.52,67.8,220300.0,60.2541,60.3783,59.864,60.1123,220300.0
2010-05-04 10:30:00,67.81,67.94,67.06,67.07,333300.0,60.1211,60.2364,59.4562,59.4651,333300.0
2010-05-04 10:40:00,67.08,67.26,66.98,67.06,345400.0,59.4739,59.6335,59.3853,59.4562,345400.0
2010-05-04 10:50:00,67.05,67.32,67.05,67.28,240200.0,59.4473,59.6867,59.4473,59.6512,240200.0
2010-05-04 11:00:00,67.28,67.28,66.82,66.9,261800.0,59.6512,59.6512,59.2434,59.3143,261800.0
2010-05-04 11:10:00,66.9,66.94,66.43,66.5,267900.0,59.3143,59.3498,58.8976,58.9597,267900.0
2010-05-04 11:20:00,66.5,66.81,66.28,66.81,226700.0,58.9597,59.2345,58.7646,59.2345,226700.0
2010-05-04 11:30:00,66.81,66.93,66.76,66.88,214300.0,59.2345,59.3409,59.1902,59.2966,214300.0
2010-05-04 11:40:00,66.89,66.93,66.7,66.85,212900.0,59.3055,59.3409,59.137,59.27,212900.0
2010-05-04 11:50:00,66.85,66.93,66.65,66.84,150100.0,59.27,59.3409,59.0927,59.2611,150100.0
2010-05-04 12:00:00,66.85,66.87,66.75,66.77,127200.0,59.27,59.2877,59.1813,59.1991,127200.0
2010-05-04 12:10:00,66.78,67.02,66.76,66.95,196300.0,59.2079,59.4207,59.1902,59.3587,196300.0
2010-05-04 12:20:00,66.95,67.0,66.85,66.99,118000.0,59.3587,59.403,59.27,59.3941,118000.0
2010-05-04 12:30:00,66.99,67.0,66.87,66.92,102300.0,59.3941,59.403,59.2877,59.3321,102300.0
2010-05-04 12:40:00,66.92,66.94,66.78,66.89,89200.0,59.3321,59.3498,59.2079,59.3055,89200.0
2010-05-04 12:50:00,66.9,66.94,66.81,66.85,76500.0,59.3143,59.3498,59.2345,59.27,76500.0
2010-05-04 13:00:00,66.85,66.91,66.82,66.85,43800.0,59.27,59.3232,59.2434,59.27,43800.0
2010-05-04 13:10:00,66.86,66.86,66.72,66.8,77200.0,59.2789,59.2789,59.1547,59.2257,77200.0
2010-05-04 13:20:00,66.79,66.81,66.59,66.66,78800.0,59.2168,59.2345,59.0395,59.1015,78800.0
2010-05-04 13:30:00,66.65,66.72,66.45,66.5,116700.0,59.0927,59.1547,58.9154,58.9597,116700.0
2010-05-04 13:40:00,66.53,66.95,66.53,66.9,65600.0,58.9863,59.3587,58.9863,59.3143,65600.0
2010-05-04 13:50:00,66.89,67.0,66.87,66.94,67500.0,59.3055,59.403,59.2877,59.3498,67500.0
2010-05-04 14:00:00,66.94,66.98,66.87,66.94,71300.0,59.3498,59.3853,59.2877,59.3498,71300.0
2010-05-04 14:10:00,66.94,67.15,66.94,67.03,87600.0,59.3498,59.536,59.3498,59.4296,87600.0
2010-05-04 14:20:00,67.03,67.35,67.0,67.3,87000.0,59.4296,59.7133,59.403,59.669,87000.0
2010-05-04 14:30:00,67.31,67.58,67.25,67.51,73600.0,59.6778,59.9172,59.6246,59.8552,73600.0
2010-05-04 14:40:00,67.51,67.7,67.51,67.69,238700.0,59.8552,60.0236,59.8552,60.0148,238700.0
2010-05-04 14:50:00,67.7,67.9,67.55,67.84,85900.0,60.0236,60.2009,59.8906,60.1477,85900.0
2010-05-04 15:00:00,67.82,67.83,67.49,67.49,104400.0,60.13,60.1389,59.8374,59.8374,104400.0
2010-05-04 15:10:00,67.51,67.57,67.44,67.55,91800.0,59.8552,59.9084,59.7931,59.8906,91800.0
2010-05-04 15:20:00,67.56,67.56,67.35,67.47,149400.0,59.8995,59.8995,59.7133,59.8197,149400.0
2010-05-04 15:30:00,67.46,67.51,67.46,67.51,146200.0,59.8108,59.8552,59.8108,59.8552,146200.0
2010-05-04 15:40:00,67.52,67.56,67.32,67.49,275900.0,59.864,59.8995,59.6867,59.8374,275900.0
2010-05-04 15:50:00,67.49,67.71,67.49,67.55,401600.0,59.8374,60.0325,59.8374,59.8906,401600.0
2010-05-05 09:30:00,66.89,67.61,66.89,67.0,288100.0,59.3055,59.9438,59.3055,59.403,288100.0
2010-05-05 09:40:00,67.0,67.15,66.59,66.85,162700.0,59.403,59.536,59.0395,59.27,162700.0
2010-05-05 09:50:00,66.87,67.46,66.79,67.42,181300.0,59.2877,59.8108,59.2168,59.7754,181300.0
2010-05-05 10:00:00,67.44,67.44,67.23,67.4,138700.0,59.7931,59.7931,59.6069,59.7576,138700.0
2010-05-05 10:10:00,67.39,67.65,67.36,67.56,93300.0,59.7488,59.9793,59.7222,59.8995,93300.0
2010-05-05 10:20:00,67.54,67.58,67.45,67.48,57500.0,59.8818,59.9172,59.802,59.8286,57500.0
2010-05-05 10:30:00,67.48,67.54,67.32,67.32,41300.0,59.8286,59.8818,59.6867,59.6867,41300.0
2010-05-05 10:40:00,67.32,67.44,67.19,67.22,65100.0,59.6867,59.7931,59.5714,59.598,65100.0
2010-05-05 10:50:00,67.22,67.25,67.1,67.21,44900.0,59.598,59.6246,59.4917,59.5892,44900.0
2010-05-05 11:00:00,67.22,67.24,67.09,67.13,47700.0,59.598,59.6158,59.4828,59.5183,47700.0
2010-05-05 11:10:00,67.13,67.22,67.1,67.2,39000.0,59.5183,59.598,59.4917,59.5803,39000.0
2010-05-05 11:20:00,67.2,67.27,67.16,67.21,35600.0,59.5803,59.6424,59.5449,59.5892,35600.0
2010-05-05 11:30:00,67.21,67.24,67.13,67.22,33000.0,59.5892,59.6158,59.5183,59.598,33000.0
2010-05-05 11:40:00,67.23,67.47,67.21,67.47,39000.0,59.6069,59.8197,59.5892,59.8197,39000.0
2010-05-05 11:50:00,67.47,67.56,67.36,67.52,40500.0,59.8197,59.8995,59.7222,59.864,40500.0
2010-05-05 12:00:00,67.52,67.64,67.51,67.59,37400.0,59.864,59.9704,59.8552,59.9261,37400.0
2010-05-05 12:10:00,67.58,67.81,67.57,67.81,68200.0,59.9172,60.1211,59.9084,60.1211,68200.0
2010-05-05 12:20:00,67.82,67.86,67.73,67.82,32900.0,60.13,60.1655,60.0502,60.13,32900.0
2010-05-05 12:30:00,67.82,67.85,67.69,67.69,27300.0,60.13,60.1566,60.0148,60.0148,27300.0
2010-05-05 12:40:00,67.69,67.69,67.54,67.61,34400.0,60.0148,60.0148,59.8818,59.9438,34400.0
2010-05-05 12:50:00,67.61,67.68,67.55,67.59,24100.0,59.9438,60.0059,59.8906,59.9261,24100.0
2010-05-05 13:00:00,67.63,67.72,67.5,67.69,39000.0,59.9616,60.0414,59.8463,60.0148,39000.0
2010-05-05 13:10:00,67.69,67.69,67.53,67.61,12600.0,60.0148,60.0148,59.8729,59.9438,12600.0
2010-05-05 13:20:00,67.62,67.62,67.41,67.42,38800.0,59.9527,59.9527,59.7665,59.7754,38800.0
2010-05-05 13:30:00,67.43,67.46,67.3,67.38,31300.0,59.7842,59.8108,59.669,59.7399,31300.0
2010-05-05 13:40:00,67.38,67.41,67.33,67.35,37100.0,59.7399,59.7665,59.6956,59.7133,37100.0
2010-05-05 13:50:00,67.35,67.45,67.33,67.35,118800.0,59.7133,59.802,59.6956,59.7133,118800.0
2010-05-05 14:00:00,67.33,67.39,67.25,67.33,31600.0,59.6956,59.7488,59.6246,59.6956,31600.0
2010-05-05 14:10:00,67.33,67.36,67.18,67.36,33400.0,59.6956,59.7222,59.5626,59.7222,33400.0
2010-05-05 14:20:00,67.35,67.37,67.19,67.24,33800.0,59.7133,59.731,59.5714,59.6158,33800.0
2010-05-05 14:30:00,67.25,67.3,67.15,67.16,43200.0,59.6246,59.669,59.536,59.5449,43200.0
2010-05-05 14:40:00,67.15,67.24,67.04,67.15,50100.0,59.536,59.6158,59.4385,59.536,50100.0
2010-05-05 14:50:00,67.14,67.29,67.08,67.24,47000.0,59.5271,59.6601,59.4739,59.6158,47000.0
2010-05-05 15:00:00,67.25,67.3,67.18,67.26,72900.0,59.6246,59.669,59.5626,59.6335,72900.0
2010-05-05 15:10:00,67.28,67.32,67.23,67.25,36800.0,59.6512,59.6867,59.6069,59.6246,36800.0
2010-05-05 15:20:00,67.25,67.43,67.24,67.35,59900.0,59.6246,59.7842,59.6158,59.7133,59900.0
2010-05-05 15:30:00,67.35,67.43,67.26,67.41,149200.0,59.7133,59.7842,59.6335,59.7665,149200.0
2010-05-05 15:40:00,67.41,67.47,67.3,67.36,142800.0,59.7665,59.8197,59.669,59.7222,142800.0
2010-05-05 15:50:00,67.35,67.41,67.3,67.35,161700.0,59.7133,59.7665,59.669,59.7133,161700.0
2010-05-06 09:30:00,67.02,67.51,67.0,67.24,126600.0,59.4207,59.8552,59.403,59.6158,126600.0
2010-05-06 09:40:00,67.18,67.24,66.78,67.03,61600.0,59.5626,59.6158,59.2079,59.4296,61600.0
2010-05-06 09:50:00,67.03,67.08,66.93,67.08,392100.0,59.4296,59.4739,59.3409,59.4739,392100.0
2010-05-06 10:00:00,67.08,67.46,66.97,67.38,131400.0,59.4739,59.8108,59.3764,59.7399,131400.0
2010-05-06 10:10:00,67.4,67.7,67.33,67.67,70000.0,59.7576,60.0236,59.6956,59.997,70000.0
2010-05-06 10:20:00,67.63,67.66,67.37,67.51,106100.0,59.9616,59.9882,59.731,59.8552,106100.0
2010-05-06 10:30:00,67.55,67.66,67.48,67.58,61000.0,59.8906,59.9882,59.8286,59.9172,61000.0
2010-05-06 10:40:00,67.58,67.61,67.48,67.55,44100.0,59.9172,59.9438,59.8286,59.8906,44100.0
2010-05-06 10:50:00,67.55,67.62,67.46,67.54,42100.0,59.8906,59.9527,59.8108,59.8818,42100.0
2010-05-06 11:00:00,67.54,67.58,67.47,67.49,59400.0,59.8818,59.9172,59.8197,59.8374,59400.0
2010-05-06 11:10:00,67.49,67.54,67.41,67.5,49500.0,59.8374,59.8818,59.7665,59.8463,49500.0
2010-05-06 11:20:00,67.49,67.51,67.32,67.34,109100.0,59.8374,59.8552,59.6867,59.7044,109100.0
2010-05-06 11:30:00,67.32,67.34,67.25,67.3,27500.0,59.6867,59.7044,59.6246,59.669,27500.0
2010-05-06 11:40:00,67.29,67.34,67.21,67.28,37400.0,59.6601,59.7044,59.5892,59.6512,37400.0
2010-05-06 11:50:00,67.26,67.32,67.22,67.26,34700.0,59.6335,59.6867,59.598,59.6335,34700.0
2010-05-06 12:00:00,67.26,67.37,67.24,67.25,30700.0,59.6335,59.731,59.6158,59.6246,30700.0
2010-05-06 12:10:00,67.26,67.5,67.26,67.3,28500.0,59.6335,59.8463,59.6335,59.669,28500.0
2010-05-06 12:20:00,67.3,67.44,67.25,67.42,67700.0,59.669,59.7931,59.6246,59.7754,67700.0
2010-05-06 12:30:00,67.42,67.46,67.35,67.42,46100.0,59.7754,59.8108,59.7133,59.7754,46100.0
2010-05-06 12:40:00,67.41,67.46,67.34,67.42,37900.0,59.7665,59.8108,59.7044,59.7754,37900.0
2010-05-06 12:50:00,67.42,67.46,67.36,67.43,39600.0,59.7754,59.8108,59.7222,59.7842,39600.0
2010-05-06 13:00:00,67.42,67.47,67.34,67.35,53800.0,59.7754,59.8197,59.7044,59.7133,53800.0
2010-05-06 13:10:00,67.35,67.35,67.07,67.11,43000.0,59.7133,59.7133,59.4651,59.5005,43000.0
2010-05-06 13:20:00,67.11,67.11,66.99,67.11,80200.0,59.5005,59.5005,59.3941,59.5005,80200.0
2010-05-06 13:30:00,67.1,67.14,66.99,67.0,108700.0,59.4917,59.5271,59.3941,59.403,108700.0
2010-05-06 13:40:00,67.0,67.07,66.99,67.0,68200.0,59.403,59.4651,59.3941,59.403,68200.0
2010-05-06 13:50:00,67.0,67.07,66.99,67.0,105600.0,59.403,59.4651,59.3941,59.403,105600.0
2010-05-06 14:00:00,67.0,67.05,66.68,66.72,133200.0,59.403,59.4473,59.1193,59.1547,133200.0
2010-05-06 14:10:00,66.72,66.74,66.31,66.32,144900.0,59.1547,59.1725,58.7912,58.8001,144900.0
2010-05-06 14:20:00,66.32,66.41,65.92,66.14,136400.0,58.8001,58.8799,58.4455,58.6405,136400.0
2010-05-06 14:30:00,66.14,66.24,65.39,65.42,148600.0,58.6405,58.7292,57.9755,58.0021,148600.0
2010-05-06 14:40:00,65.39,65.47,62.94,63.94,260800.0,57.9755,58.0465,55.8033,56.69,260800.0
2010-05-06 14:50:00,63.98,66.0,63.71,65.65,173600.0,56.7254,58.5164,56.486,58.2061,173600.0
2010-05-06 15:00:00,65.62,65.87,65.0,65.72,107700.0,58.1795,58.4011,57.6298,58.2681,107700.0
2010-05-06 15:10:00,65.72,66.6,65.69,66.3,263100.0,58.2681,59.0483,58.2415,58.7824,263100.0
2010-05-06 15:20:00,66.32,66.32,65.15,65.56,153800.0,58.8001,58.8001,57.7628,58.1263,153800.0
2010-05-06 15:30:00,65.58,66.31,65.56,66.04,169400.0,58.144,58.7912,58.1263,58.5518,169400.0
2010-05-06 15:40:00,66.09,66.15,65.73,65.98,222500.0,58.5962,58.6494,58.277,58.4986,222500.0
2010-05-06 15:50:00,65.99,66.2,65.81,65.94,375700.0,58.5075,58.6937,58.3479,58.4632,375700.0
2010-05-07 09:30:00,65.92,65.92,64.86,65.0,114800.0,58.4455,58.4455,57.5056,57.6298,114800.0
2010-05-07 09:40:00,65.0,65.18,64.64,64.69,102600.0,57.6298,57.7894,57.3106,57.3549,102600.0
2010-05-07 09:50:00,64.66,65.44,64.6,65.06,109800.0,57.3283,58.0199,57.2751,57.683,109800.0
2010-05-07 10:00:00,64.99,65.21,64.48,64.53,95200.0,57.6209,57.816,57.1687,57.2131,95200.0
2010-05-07 10:10:00,64.52,64.57,64.17,64.22,77900.0,57.2042,57.2485,56.8939,56.9382,77900.0
2010-05-07 10:20:00,64.18,64.18,63.09,63.37,128400.0,56.9027,56.9027,55.9363,56.1846,128400.0
2010-05-07 10:30:00,63.28,64.31,63.28,64.25,216200.0,56.1048,57.018,56.1048,56.9648,216200.0
2010-05-07 10:40:00,64.25,64.65,64.11,64.6,146900.0,56.9648,57.3195,56.8407,57.2751,146900.0
2010-05-07 10:50:00,64.6,65.04,64.38,64.67,180400.0,57.2751,57.6652,57.0801,57.3372,180400.0
2010-05-07 11:00:00,64.69,64.95,64.49,64.95,95600.0,57.3549,57.5854,57.1776,57.5854,95600.0
2010-05-07 11:10:00,64.96,65.62,64.87,65.39,98800.0,57.5943,58.1795,57.5145,57.9755,98800.0
2010-05-07 11:20:00,65.35,65.47,64.78,64.8,70800.0,57.9401,58.0465,57.4347,57.4524,70800.0
2010-05-07 11:30:00,64.72,64.76,64.47,64.64,49700.0,57.3815,57.417,57.1599,57.3106,49700.0
2010-05-07 11:40:00,64.69,65.13,64.64,65.04,53000.0,57.3549,57.745,57.3106,57.6652,53000.0
2010-05-07 11:50:00,65.07,65.07,64.74,64.83,34200.0,57.6918,57.6918,57.3992,57.479,34200.0
2010-05-07 12:00:00,64.81,65.03,64.67,64.94,48500.0,57.4613,57.6564,57.3372,57.5766,48500.0
2010-05-07 12:10:00,64.97,65.28,64.96,65.03,49800.0,57.6032,57.878,57.5943,57.6564,49800.0
2010-05-07 12:20:00,65.04,65.11,64.68,64.74,93600.0,57.6652,57.7273,57.3461,57.3992,93600.0
2010-05-07 12:30:00,64.76,64.78,64.46,64.61,50300.0,57.417,57.4347,57.151,57.284,50300.0
2010-05-07 12:40:00,64.66,64.88,64.63,64.75,96100.0,57.3283,57.5234,57.3017,57.4081,96100.0
2010-05-07 12:50:00,64.78,64.88,64.61,64.65,55700.0,57.4347,57.5234,57.284,57.3195,55700.0
2010-05-07 13:00:00,64.67,64.72,64.28,64.3,39300.0,57.3372,57.3815,56.9914,57.0091,39300.0
2010-05-07 13:10:00,64.3,64.48,64.09,64.4,77900.0,57.0091,57.1687,56.823,57.0978,77900.0
2010-05-07 13:20:00,64.4,64.44,64.12,64.14,62800.0,57.0978,57.1333,56.8496,56.8673,62800.0
2010-05-07 13:30:00,64.14,64.35,64.11,64.34,41100.0,56.8673,57.0535,56.8407,57.0446,41100.0
2010-05-07 13:40:00,64.33,64.46,64.28,64.37,75600.0,57.0357,57.151,56.9914,57.0712,75600.0
2010-05-07 13:50:00,64.35,64.39,64.1,64.12,90600.0,57.0535,57.0889,56.8318,56.8496,90600.0
2010-05-07 14:00:00,64.12,64.22,63.91,63.91,82100.0,56.8496,56.9382,56.6634,56.6634,82100.0
2010-05-07 14:10:00,63.91,64.01,63.75,64.0,59400.0,56.6634,56.752,56.5215,56.7432,59400.0
2010-05-07 14:20:00,64.01,64.05,63.71,63.71,94600.0,56.752,56.7875,56.486,56.486,94600.0
2010-05-07 14:30:00,63.72,63.86,63.7,63.84,68500.0,56.4949,56.619,56.4772,56.6013,68500.0
2010-05-07 14:40:00,63.84,64.05,63.8,63.83,82500.0,56.6013,56.7875,56.5658,56.5924,82500.0
2010-05-07 14:50:00,63.83,63.96,63.69,63.86,139400.0,56.5924,56.7077,56.4683,56.619,139400.0
2010-05-07 15:00:00,63.88,64.12,63.76,63.79,116300.0,56.6368,56.8496,56.5304,56.557,116300.0
2010-05-07 15:10:00,63.8,63.89,63.63,63.78,87400.0,56.5658,56.6456,56.4151,56.5481,87400.0
2010-05-07 15:20:00,63.77,63.96,63.7,63.75,94600.0,56.5392,56.7077,56.4772,56.5215,94600.0
2010-05-07 15:30:00,63.75,63.76,63.43,63.65,164800.0,56.5215,56.5304,56.2378,56.4328,164800.0
2010-05-07 15:40:00,63.65,63.89,63.65,63.76,211100.0,56.4328,56.6456,56.4328,56.5304,211100.0
2010-05-07 15:50:00,63.77,63.82,63.61,63.8,218900.0,56.5392,56.5836,56.3974,56.5658,218900.0
2010-05-10 09:30:00,66.23,66.94,65.47,66.33,153300.0,58.7203,59.3498,58.0465,58.809,153300.0
2010-05-10 09:40:00,66.39,66.61,65.77,65.95,134500.0,58.8622,59.0572,58.3125,58.472,134500.0
2010-05-10 09:50:00,65.99,66.14,65.81,65.83,75200.0,58.5075,58.6405,58.3479,58.3657,75200.0
2010-05-10 10:00:00,65.81,65.92,65.71,65.78,72800.0,58.3479,58.4455,58.2593,58.3213,72800.0
2010-05-10 10:10:00,65.79,66.15,65.77,66.0,83500.0,58.3302,58.6494,58.3125,58.5164,83500.0
2010-05-10 10:20:00,66.0,66.04,65.72,65.72,65900.0,58.5164,58.5518,58.2681,58.2681,65900.0
2010-05-10 10:30:00,65.73,65.88,65.67,65.82,55200.0,58.277,58.41,58.2238,58.3568,55200.0
2010-05-10 10:40:00,65.84,65.9,65.65,65.83,72800.0,58.3745,58.4277,58.2061,58.3657,72800.0
2010-05-10 10:50:00,65.83,65.83,65.42,65.6,66400.0,58.3657,58.3657,58.0021,58.1617,66400.0
2010-05-10 11:00:00,65.6,65.86,65.52,65.53,57800.0,58.1617,58.3923,58.0908,58.0997,57800.0
2010-05-10 11:10:00,65.52,65.54,65.41,65.52,53600.0,58.0908,58.1085,57.9933,58.0908,53600.0
2010-05-10 11:20:00,65.52,65.56,65.36,65.53,50900.0,58.0908,58.1263,57.9489,58.0997,50900.0
2010-05-10 11:30:00,65.53,65.72,65.46,65.71,71200.0,58.0997,58.2681,58.0376,58.2593,71200.0
2010-05-10 11:40:00,65.7,65.71,65.59,65.62,42300.0,58.2504,58.2593,58.1529,58.1795,42300.0
2010-05-10 11:50:00,65.61,65.82,65.6,65.81,50100.0,58.1706,58.3568,58.1617,58.3479,50100.0
2010-05-10 12:00:00,65.8,65.87,65.67,65.71,38500.0,58.3391,58.4011,58.2238,58.2593,38500.0
2010-05-10 12:10:00,65.71,65.75,65.6,65.73,35300.0,58.2593,58.2947,58.1617,58.277,35300.0
2010-05-10 12:20:00,65.73,65.89,65.7,65.79,54500.0,58.277,58.4189,58.2504,58.3302,54500.0
2010-05-10 12:30:00,65.78,66.01,65.72,66.01,70600.0,58.3213,58.5252,58.2681,58.5252,70600.0
2010-05-10 12:40:00,66.02,66.05,65.91,66.02,33700.0,58.5341,58.5607,58.4366,58.5341,33700.0
2010-05-10 12:50:00,66.0,66.22,65.98,66.22,61800.0,58.5164,58.7114,58.4986,58.7114,61800.0
2010-05-10 13:00:00,66.21,66.33,65.99,66.05,147300.0,58.7026,58.809,58.5075,58.5607,147300.0
2010-05-10 13:10:00,66.06,66.12,65.76,66.0,76800.0,58.5696,58.6228,58.3036,58.5164,76800.0
2010-05-10 13:20:00,66.0,66.12,65.95,66.1,49600.0,58.5164,58.6228,58.472,58.605,49600.0
2010-05-10 13:30:00,66.1,66.25,66.1,66.21,35700.0,58.605,58.738,58.605,58.7026,35700.0
2010-05-10 13:40:00,66.21,66.24,66.05,66.21,69300.0,58.7026,58.7292,58.5607,58.7026,69300.0
2010-05-10 13:50:00,66.22,66.39,66.11,66.11,77000.0,58.7114,58.8622,58.6139,58.6139,77000.0
2010-05-10 14:00:00,66.12,66.19,65.96,66.17,38600.0,58.6228,58.6848,58.4809,58.6671,38600.0
2010-05-10 14:10:00,66.17,66.22,66.14,66.17,32300.0,58.6671,58.7114,58.6405,58.6671,32300.0
2010-05-10 14:20:00,66.16,66.31,66.12,66.2,33400.0,58.6582,58.7912,58.6228,58.6937,33400.0
2010-05-10 14:30:00,66.21,66.32,66.12,66.12,29400.0,58.7026,58.8001,58.6228,58.6228,29400.0
2010-05-10 14:40:00,66.12,66.21,66.02,66.17,42200.0,58.6228,58.7026,58.5341,58.6671,42200.0
2010-05-10 14:50:00,66.16,66.24,66.09,66.22,53100.0,58.6582,58.7292,58.5962,58.7114,53100.0
2010-05-10 15:00:00,66.22,66.22,65.95,66.02,63700.0,58.7114,58.7114,58.472,58.5341,63700.0
2010-05-10 15:10:00,66.02,66.11,65.96,66.02,82700.0,58.5341,58.6139,58.4809,58.5341,82700.0
2010-05-10 15:20:00,66.01,66.25,65.98,66.23,72000.0,58.5252,58.738,58.4986,58.7203,72000.0
2010-05-10 15:30:00,66.23,66.23,66.03,66.13,117800.0,58.7203,58.7203,58.543,58.6316,117800.0
2010-05-10 15:40:00,66.13,66.2,66.06,66.15,141900.0,58.6316,58.6937,58.5696,58.6494,141900.0
2010-05-10 15:50:00,66.16,66.48,66.15,66.45,267800.0,58.6582,58.942,58.6494,58.9154,267800.0
2010-05-11 09:30:00,65.99,66.4,65.72,66.39,32400.0,58.5075,58.871,58.2681,58.8622,32400.0
2010-05-11 09:40:00,66.34,66.51,66.17,66.17,39800.0,58.8178,58.9686,58.6671,58.6671,39800.0
2010-05-11 09:50:00,66.22,66.31,66.05,66.17,33000.0,58.7114,58.7912,58.5607,58.6671,33000.0
2010-05-11 10:00:00,66.16,66.47,66.13,66.42,60200.0,58.6582,58.9331,58.6316,58.8888,60200.0
2010-05-11 10:10:00,66.4,66.54,66.3,66.32,38900.0,58.871,58.9952,58.7824,58.8001,38900.0
2010-05-11 10:20:00,66.32,66.35,66.02,66.04,51100.0,58.8001,58.8267,58.5341,58.5518,51100.0
2010-05-11 10:30:00,66.04,66.08,65.96,66.05,30500.0,58.5518,58.5873,58.4809,58.5607,30500.0
2010-05-11 10:40:00,66.09,66.35,66.08,66.34,33000.0,58.5962,58.8267,58.5873,58.8178,33000.0
2010-05-11 10:50:00,66.32,66.35,66.11,66.12,57400.0,58.8001,58.8267,58.6139,58.6228,57400.0
2010-05-11 11:00:00,66.11,66.22,66.05,66.14,57500.0,58.6139,58.7114,58.5607,58.6405,57500.0
2010-05-11 11:10:00,66.14,66.24,66.06,66.18,43900.0,58.6405,58.7292,58.5696,58.676,43900.0
2010-05-11 11:20:00,66.2,66.29,66.12,66.29,46200.0,58.6937,58.7735,58.6228,58.7735,46200.0
2010-05-11 11:30:00,66.3,66.5,66.25,66.43,53500.0,58.7824,58.9597,58.738,58.8976,53500.0
2010-05-11 11:40:00,66.4,66.58,66.4,66.51,43300.0,58.871,59.0306,58.871,58.9686,43300.0
2010-05-11 11:50:00,66.52,66.81,66.5,66.76,49600.0,58.9774,59.2345,58.9597,59.1902,49600.0
2010-05-11 12:00:00,66.76,66.89,66.72,66.89,42200.0,59.1902,59.3055,59.1547,59.3055,42200.0
2010-05-11 12:10:00,66.88,66.89,66.73,66.77,26800.0,59.2966,59.3055,59.1636,59.1991,26800.0
2010-05-11 12:20:00,66.77,66.78,66.67,66.73,53800.0,59.1991,59.2079,59.1104,59.1636,53800.0
2010-05-11 12:30:00,66.73,66.77,66.67,66.7,74600.0,59.1636,59.1991,59.1104,59.137,74600.0
2010-05-11 12:40:00,66.7,66.77,66.68,66.7,69000.0,59.137,59.1991,59.1193,59.137,69000.0
2010-05-11 12:50:00,66.71,66.77,66.66,66.71,34400.0,59.1459,59.1991,59.1015,59.1459,34400.0
2010-05-11 13:00:00,66.71,66.73,66.6,66.72,47300.0,59.1459,59.1636,59.0483,59.1547,47300.0
2010-05-11 13:10:00,66.72,66.77,66.56,66.59,41100.0,59.1547,59.1991,59.0129,59.0395,41100.0
2010-05-11 13:20:00,66.58,66.61,66.51,66.53,35300.0,59.0306,59.0572,58.9686,58.9863,35300.0
2010-05-11 13:30:00,66.56,66.6,66.5,66.57,32100.0,59.0129,59.0483,58.9597,59.0217,32100.0
2010-05-11 13:40:00,66.58,66.88,66.56,66.8,39900.0,59.0306,59.2966,59.0129,59.2257,39900.0
2010-05-11 13:50:00,66.8,66.86,66.75,66.8,32700.0,59.2257,59.2789,59.1813,59.2257,32700.0
2010-05-11 14:00:00,66.82,66.83,66.66,66.67,49300.0,59.2434,59.2523,59.1015,59.1104,49300.0
2010-05-11 14:10:00,66.68,66.7,66.4,66.4,60900.0,59.1193,59.137,58.871,58.871,60900.0
2010-05-11 14:20:00,66.4,66.61,66.4,66.45,33300.0,58.871,59.0572,58.871,58.9154,33300.0
2010-05-11 14:30:00,66.45,66.45,66.23,66.28,43800.0,58.9154,58.9154,58.7203,58.7646,43800.0
2010-05-11 14:40:00,66.28,66.44,66.18,66.43,37000.0,58.7646,58.9065,58.676,58.8976,37000.0
2010-05-11 14:50:00,66.4,66.45,66.26,66.28,38200.0,58.871,58.9154,58.7469,58.7646,38200.0
2010-05-11 15:00:00,66.27,66.27,66.06,66.13,48400.0,58.7558,58.7558,58.5696,58.6316,48400.0
2010-05-11 15:10:00,66.13,66.17,65.98,66.03,52500.0,58.6316,58.6671,58.4986,58.543,52500.0
2010-05-11 15:20:00,66.01,66.18,65.93,66.17,48100.0,58.5252,58.676,58.4543,58.6671,48100.0
2010-05-11 15:30:00,66.17,66.29,66.07,66.26,89700.0,58.6671,58.7735,58.5784,58.7469,89700.0
2010-05-11 15:40:00,66.27,66.34,66.18,66.19,106900.0,58.7558,58.8178,58.676,58.6848,106900.0
2010-05-11 15:50:00,66.2,66.25,66.05,66.08,124200.0,58.6937,58.738,58.5607,58.5873,124200.0
2010-05-12 09:30:00,67.51,67.52,66.66,66.93,155500.0,59.8552,59.864,59.1015,59.3409,155500.0
2010-05-12 09:40:00,66.89,67.01,66.62,66.98,135500.0,59.3055,59.4119,59.0661,59.3853,135500.0
2010-05-12 09:50:00,67.01,67.07,66.8,67.0,109600.0,59.4119,59.4651,59.2257,59.403,109600.0
2010-05-12 10:00:00,67.0,67.03,66.77,67.0,118300.0,59.403,59.4296,59.1991,59.403,118300.0
2010-05-12 10:10:00,66.97,66.99,66.89,66.94,90000.0,59.3764,59.3941,59.3055,59.3498,90000.0
2010-05-12 10:20:00,66.95,67.33,66.94,67.31,93200.0,59.3587,59.6956,59.3498,59.6778,93200.0
2010-05-12 10:30:00,67.3,67.62,67.24,67.48,173000.0,59.669,59.9527,59.6158,59.8286,173000.0
2010-05-12 10:40:00,67.47,67.86,67.45,67.82,128100.0,59.8197,60.1655,59.802,60.13,128100.0
2010-05-12 10:50:00,67.82,68.14,67.8,68.07,142300.0,60.13,60.4137,60.1123,60.3517,142300.0
2010-05-12 11:00:00,68.07,68.25,68.07,68.11,172100.0,60.3517,60.5113,60.3517,60.3871,172100.0
2010-05-12 11:10:00,68.11,68.34,68.03,68.06,165500.0,60.3871,60.5911,60.3162,60.3428,165500.0
2010-05-12 11:20:00,68.06,68.08,67.81,67.86,97300.0,60.3428,60.3605,60.1211,60.1655,97300.0
2010-05-12 11:30:00,67.86,68.13,67.86,68.12,70300.0,60.1655,60.4049,60.1655,60.396,70300.0
2010-05-12 11:40:00,68.14,68.23,68.07,68.13,67700.0,60.4137,60.4935,60.3517,60.4049,67700.0
2010-05-12 11:50:00,68.12,68.18,68.09,68.18,62900.0,60.396,60.4492,60.3694,60.4492,62900.0
2010-05-12 12:00:00,68.16,68.25,68.14,68.24,34500.0,60.4315,60.5113,60.4137,60.5024,34500.0
2010-05-12 12:10:00,68.23,68.3,68.22,68.3,37400.0,60.4935,60.5556,60.4847,60.5556,37400.0
2010-05-12 12:20:00,68.29,68.3,68.23,68.27,33500.0,60.5467,60.5556,60.4935,60.529,33500.0
2010-05-12 12:30:00,68.29,68.38,68.27,68.32,50700.0,60.5467,60.6265,60.529,60.5733,50700.0
2010-05-12 12:40:00,68.33,68.43,68.29,68.42,26300.0,60.5822,60.6708,60.5467,60.662,26300.0
2010-05-12 12:50:00,68.42,68.5,68.4,68.5,48600.0,60.662,60.7329,60.6442,60.7329,48600.0
2010-05-12 13:00:00,68.5,68.66,68.49,68.61,69100.0,60.7329,60.8748,60.724,60.8304,69100.0
2010-05-12 13:10:00,68.6,68.74,68.57,68.69,42100.0,60.8216,60.9457,60.795,60.9014,42100.0
2010-05-12 13:20:00,68.69,68.72,68.59,68.71,54100.0,60.9014,60.928,60.8127,60.9191,54100.0
2010-05-12 13:30:00,68.72,68.72,68.48,68.6,97800.0,60.928,60.928,60.7152,60.8216,97800.0
2010-05-12 13:40:00,68.6,68.74,68.59,68.73,116700.0,60.8216,60.9457,60.8127,60.9368,116700.0
2010-05-12 13:50:00,68.73,68.93,68.73,68.84,121400.0,60.9368,61.1142,60.9368,61.0344,121400.0
2010-05-12 14:00:00,68.84,68.9,68.77,68.79,91400.0,61.0344,61.0876,60.9723,60.99,91400.0
2010-05-12 14:10:00,68.8,68.91,68.78,68.9,70300.0,60.9989,61.0964,60.9812,61.0876,70300.0
2010-05-12 14:20:00,68.9,69.0,68.89,68.99,136300.0,61.0876,61.1762,61.0787,61.1673,136300.0
2010-05-12 14:30:00,68.98,69.0,68.84,68.85,129900.0,61.1585,61.1762,61.0344,61.0432,129900.0
2010-05-12 14:40:00,68.86,68.89,68.75,68.88,131500.0,61.0521,61.0787,60.9546,61.0698,131500.0
2010-05-12 14:50:00,68.89,68.93,68.68,68.79,84900.0,61.0787,61.1142,60.8925,60.99,84900.0
2010-05-12 15:00:00,68.78,68.94,68.73,68.82,101400.0,60.9812,61.123,60.9368,61.0166,101400.0
2010-05-12 15:10:00,68.83,68.94,68.79,68.94,82900.0,61.0255,61.123,60.99,61.123,82900.0
2010-05-12 15:20:00,68.94,69.0,68.87,68.99,78600.0,61.123,61.1762,61.061,61.1673,78600.0
2010-05-12 15:30:00,68.99,69.03,68.85,68.92,160700.0,61.1673,61.2028,61.0432,61.1053,160700.0
2010-05-12 15:40:00,68.93,69.03,68.9,69.0,190900.0,61.1142,61.2028,61.0876,61.1762,190900.0
2010-05-12 15:50:00,69.0,69.1,68.97,69.01,249500.0,61.1762,61.2649,61.1496,61.1851,249500.0
2010-05-13 09:30:00,68.91,68.91,68.45,68.51,44600.0,61.0964,61.0964,60.6886,60.7418,44600.0
2010-05-13 09:40:00,68.49,68.95,68.41,68.89,67800.0,60.724,61.1319,60.6531,61.0787,67800.0
2010-05-13 09:50:00,68.89,68.91,68.47,68.48,36900.0,61.0787,61.0964,60.7063,60.7152,36900.0
2010-05-13 10:00:00,68.47,68.67,68.44,68.65,28700.0,60.7063,60.8836,60.6797,60.8659,28700.0
2010-05-13 10:10:00,68.65,68.77,68.62,68.73,32200.0,60.8659,60.9723,60.8393,60.9368,32200.0
2010-05-13 10:20:00,68.72,68.72,68.5,68.54,35700.0,60.928,60.928,60.7329,60.7684,35700.0
2010-05-13 10:30:00,68.53,68.88,68.5,68.79,41500.0,60.7595,61.0698,60.7329,60.99,41500.0
2010-05-13 10:40:00,68.77,68.92,68.72,68.74,37900.0,60.9723,61.1053,60.928,60.9457,37900.0
2010-05-13 10:50:00,68.73,69.13,68.72,68.91,115900.0,60.9368,61.2915,60.928,61.0964,115900.0
2010-05-13 11:00:00,68.9,68.92,68.87,68.91,63400.0,61.0876,61.1053,61.061,61.0964,63400.0
2010-05-13 11:10:00,68.91,69.05,68.9,68.99,63100.0,61.0964,61.2205,61.0876,61.1673,63100.0
2010-05-13 11:20:00,68.98,69.49,68.97,69.39,194300.0,61.1585,61.6107,61.1496,61.522,194300.0
2010-05-13 11:30:00,69.39,69.49,69.27,69.35,97700.0,61.522,61.6107,61.4156,61.4865,97700.0
2010-05-13 11:40:00,69.34,69.78,69.29,69.72,130800.0,61.4777,61.8678,61.4333,61.8146,130800.0
2010-05-13 11:50:00,69.69,69.8,69.57,69.72,114200.0,61.788,61.8855,61.6816,61.8146,114200.0
2010-05-13 12:00:00,69.71,69.8,69.62,69.77,82600.0,61.8057,61.8855,61.7259,61.8589,82600.0
2010-05-13 12:10:00,69.76,69.8,69.76,69.8,83500.0,61.85,61.8855,61.85,61.8855,83500.0
2010-05-13 12:20:00,69.8,69.92,69.78,69.88,83600.0,61.8855,61.9919,61.8678,61.9564,83600.0
2010-05-13 12:30:00,69.9,69.94,69.82,69.91,54900.0,61.9742,62.0096,61.9032,61.983,54900.0
2010-05-13 12:40:00,69.9,69.95,69.87,69.92,46800.0,61.9742,62.0185,61.9476,61.9919,46800.0
2010-05-13 12:50:00,69.93,69.96,69.88,69.93,53600.0,62.0008,62.0274,61.9564,62.0008,53600.0
2010-05-13 13:00:00,69.94,69.94,69.65,69.71,55500.0,62.0096,62.0096,61.7525,61.8057,55500.0
2010-05-13 13:10:00,69.71,69.81,69.65,69.72,53600.0,61.8057,61.8944,61.7525,61.8146,53600.0
2010-05-13 13:20:00,69.73,69.74,69.69,69.71,24500.0,61.8234,61.8323,61.788,61.8057,24500.0
2010-05-13 13:30:00,69.71,69.75,69.65,69.67,42400.0,61.8057,61.8412,61.7525,61.7702,42400.0
2010-05-13 13:40:00,69.68,69.71,69.54,69.6,115500.0,61.7791,61.8057,61.655,61.7082,115500.0
2010-05-13 13:50:00,69.6,69.64,69.48,69.57,62900.0,61.7082,61.7436,61.6018,61.6816,62900.0
2010-05-13 14:00:00,69.58,69.7,69.54,69.64,74700.0,61.6905,61.7968,61.655,61.7436,74700.0
2010-05-13 14:10:00,69.64,69.65,69.58,69.62,34700.0,61.7436,61.7525,61.6905,61.7259,34700.0
2010-05-13 14:20:00,69.62,69.62,69.58,69.62,69700.0,61.7259,61.7259,61.6905,61.7259,69700.0
2010-05-13 14:30:00,69.62,69.62,69.53,69.61,158900.0,61.7259,61.7259,61.6461,61.717,158900.0
2010-05-13 14:40:00,69.6,69.6,69.53,69.56,95700.0,61.7082,61.7082,61.6461,61.6727,95700.0
2010-05-13 14:50:00,69.56,69.56,69.36,69.38,92700.0,61.6727,61.6727,61.4954,61.5131,92700.0
2010-05-13 15:00:00,69.39,69.46,69.29,69.33,130000.0,61.522,61.5841,61.4333,61.4688,130000.0
2010-05-13 15:10:00,69.33,69.34,68.87,69.05,204900.0,61.4688,61.4777,61.061,61.2205,204900.0
2010-05-13 15:20:00,69.05,69.26,68.96,69.16,160600.0,61.2205,61.4067,61.1408,61.3181,160600.0
2010-05-13 15:30:00,69.16,69.2,68.93,68.98,211300.0,61.3181,61.3535,61.1142,61.1585,211300.0
2010-05-13 15:40:00,68.97,69.17,68.87,69.09,257800.0,61.1496,61.3269,61.061,61.256,257800.0
2010-05-13 15:50:00,69.08,69.27,68.91,68.95,361800.0,61.2471,61.4156,61.0964,61.1319,361800.0
2010-05-14 09:30:00,68.75,69.69,68.0,68.07,173800.0,60.9546,61.788,60.2896,60.3517,173800.0
2010-05-14 09:40:00,68.04,68.23,67.71,67.94,78800.0,60.3251,60.4935,60.0325,60.2364,78800.0
2010-05-14 09:50:00,67.94,67.94,67.53,67.73,73300.0,60.2364,60.2364,59.8729,60.0502,73300.0
2010-05-14 10:00:00,67.75,68.03,67.5,68.03,59800.0,60.068,60.3162,59.8463,60.3162,59800.0
2010-05-14 10:10:00,68.01,68.18,67.94,68.05,79400.0,60.2985,60.4492,60.2364,60.3339,79400.0
2010-05-14 10:20:00,68.06,68.07,67.48,67.51,90200.0,60.3428,60.3517,59.8286,59.8552,90200.0
2010-05-14 10:30:00,67.54,67.78,67.52,67.56,48700.0,59.8818,60.0945,59.864,59.8995,48700.0
2010-05-14 10:40:00,67.57,67.65,67.41,67.57,50500.0,59.9084,59.9793,59.7665,59.9084,50500.0
2010-05-14 10:50:00,67.56,67.67,67.4,67.6,32500.0,59.8995,59.997,59.7576,59.935,32500.0
2010-05-14 11:00:00,67.59,67.7,67.31,67.39,59400.0,59.9261,60.0236,59.6778,59.7488,59400.0
2010-05-14 11:10:00,67.38,67.49,67.18,67.26,39000.0,59.7399,59.8374,59.5626,59.6335,39000.0
2010-05-14 11:20:00,67.22,67.22,66.87,67.07,85700.0,59.598,59.598,59.2877,59.4651,85700.0
2010-05-14 11:30:00,67.04,67.4,67.03,67.1,50800.0,59.4385,59.7576,59.4296,59.4917,50800.0
2010-05-14 11:40:00,67.09,67.12,66.95,67.01,33000.0,59.4828,59.5094,59.3587,59.4119,33000.0
2010-05-14 11:50:00,66.99,67.03,66.83,66.97,60100.0,59.3941,59.4296,59.2523,59.3764,60100.0
2010-05-14 12:00:00,66.99,67.0,66.69,66.88,49700.0,59.3941,59.403,59.1281,59.2966,49700.0
2010-05-14 12:10:00,66.88,67.13,66.88,67.11,47600.0,59.2966,59.5183,59.2966,59.5005,47600.0
2010-05-14 12:20:00,67.13,67.26,67.03,67.17,33100.0,59.5183,59.6335,59.4296,59.5537,33100.0
2010-05-14 12:30:00,67.19,67.42,67.15,67.42,37300.0,59.5714,59.7754,59.536,59.7754,37300.0
2010-05-14 12:40:00,67.44,67.54,67.35,67.4,40000.0,59.7931,59.8818,59.7133,59.7576,40000.0
2010-05-14 12:50:00,67.4,67.64,67.38,67.6,37300.0,59.7576,59.9704,59.7399,59.935,37300.0
2010-05-14 13:00:00,67.6,67.72,67.53,67.59,38100.0,59.935,60.0414,59.8729,59.9261,38100.0
2010-05-14 13:10:00,67.59,67.76,67.37,67.38,32800.0,59.9261,60.0768,59.731,59.7399,32800.0
2010-05-14 13:20:00,67.38,67.57,67.38,67.57,25000.0,59.7399,59.9084,59.7399,59.9084,25000.0
2010-05-14 13:30:00,67.53,67.54,67.27,67.28,27400.0,59.8729,59.8818,59.6424,59.6512,27400.0
2010-05-14 13:40:00,67.29,67.45,67.27,67.39,23800.0,59.6601,59.802,59.6424,59.7488,23800.0
2010-05-14 13:50:00,67.4,67.67,67.39,67.56,45900.0,59.7576,59.997,59.7488,59.8995,45900.0
2010-05-14 14:00:00,67.54,67.58,67.35,67.36,61900.0,59.8818,59.9172,59.7133,59.7222,61900.0
2010-05-14 14:10:00,67.36,67.36,67.09,67.19,122200.0,59.7222,59.7222,59.4828,59.5714,122200.0
2010-05-14 14:20:00,67.18,67.33,67.14,67.24,42800.0,59.5626,59.6956,59.5271,59.6158,42800.0
2010-05-14 14:30:00,67.26,67.39,67.24,67.37,33400.0,59.6335,59.7488,59.6158,59.731,33400.0
2010-05-14 14:40:00,67.4,67.41,67.32,67.4,35800.0,59.7576,59.7665,59.6867,59.7576,35800.0
2010-05-14 14:50:00,67.4,67.44,67.21,67.31,44600.0,59.7576,59.7931,59.5892,59.6778,44600.0
2010-05-14 15:00:00,67.3,67.38,67.25,67.33,77700.0,59.669,59.7399,59.6246,59.6956,77700.0
2010-05-14 15:10:00,67.34,67.42,67.27,67.29,50000.0,59.7044,59.7754,59.6424,59.6601,50000.0
2010-05-14 15:20:00,67.3,67.31,67.16,67.29,63500.0,59.669,59.6778,59.5449,59.6601,63500.0
2010-05-14 15:30:00,67.28,67.41,67.28,67.41,111300.0,59.6512,59.7665,59.6512,59.7665,111300.0
2010-05-14 15:40:00,67.4,67.66,67.37,67.63,123100.0,59.7576,59.9882,59.731,59.9616,123100.0
2010-05-14 15:50:00,67.63,67.88,67.61,67.74,234600.0,59.9616,60.1832,59.9438,60.0591,234600.0
2010-05-17 09:30:00,68.16,68.72,68.07,68.45,85800.0,60.4315,60.928,60.3517,60.6886,85800.0
2010-05-17 09:40:00,68.45,68.5,68.16,68.48,68800.0,60.6886,60.7329,60.4315,60.7152,68800.0
2010-05-17 09:50:00,68.5,68.84,68.49,68.71,66600.0,60.7329,61.0344,60.724,60.9191,66600.0
2010-05-17 10:00:00,68.7,68.84,68.56,68.62,102600.0,60.9102,61.0344,60.7861,60.8393,102600.0
2010-05-17 10:10:00,68.61,68.79,68.56,68.63,76100.0,60.8304,60.99,60.7861,60.8482,76100.0
2010-05-17 10:20:00,68.62,68.63,68.27,68.4,104100.0,60.8393,60.8482,60.529,60.6442,104100.0
2010-05-17 10:30:00,68.4,68.49,68.2,68.28,59700.0,60.6442,60.724,60.4669,60.5379,59700.0
2010-05-17 10:40:00,68.28,68.31,68.09,68.26,38900.0,60.5379,60.5645,60.3694,60.5201,38900.0
2010-05-17 10:50:00,68.21,68.32,68.08,68.12,22600.0,60.4758,60.5733,60.3605,60.396,22600.0
2010-05-17 11:00:00,68.11,68.21,67.95,67.95,39800.0,60.3871,60.4758,60.2453,60.2453,39800.0
2010-05-17 11:10:00,67.96,67.96,67.71,67.73,86300.0,60.2541,60.2541,60.0325,60.0502,86300.0
2010-05-17 11:20:00,67.73,67.98,67.65,67.96,118100.0,60.0502,60.2719,59.9793,60.2541,118100.0
2010-05-17 11:30:00,67.97,68.06,67.9,67.93,93400.0,60.263,60.3428,60.2009,60.2275,93400.0
2010-05-17 11:40:00,67.93,68.23,67.92,68.04,89800.0,60.2275,60.4935,60.2187,60.3251,89800.0
2010-05-17 11:50:00,68.04,68.05,67.73,67.76,45200.0,60.3251,60.3339,60.0502,60.0768,45200.0
2010-05-17 12:00:00,67.76,67.76,67.06,67.22,43400.0,60.0768,60.0768,59.4562,59.598,43400.0
2010-05-17 12:10:00,67.23,67.42,67.23,67.37,14800.0,59.6069,59.7754,59.6069,59.731,14800.0
2010-05-17 12:20:00,67.39,67.59,67.31,67.52,34900.0,59.7488,59.9261,59.6778,59.864,34900.0
2010-05-17 12:30:00,67.5,67.7,67.5,67.66,28800.0,59.8463,60.0236,59.8463,59.9882,28800.0
2010-05-17 12:40:00,67.68,67.78,67.58,67.64,22800.0,60.0059,60.0945,59.9172,59.9704,22800.0
2010-05-17 12:50:00,67.64,67.66,67.46,67.64,22100.0,59.9704,59.9882,59.8108,59.9704,22100.0
2010-05-17 13:00:00,67.63,67.79,67.63,67.72,20800.0,59.9616,60.1034,59.9616,60.0414,20800.0
2010-05-17 13:10:00,67.74,67.97,67.7,67.94,22800.0,60.0591,60.263,60.0236,60.2364,22800.0
2010-05-17 13:20:00,67.97,67.97,67.81,67.81,18900.0,60.263,60.263,60.1211,60.1211,18900.0
2010-05-17 13:30:00,67.81,67.94,67.68,67.7,29900.0,60.1211,60.2364,60.0059,60.0236,29900.0
2010-05-17 13:40:00,67.69,67.71,67.55,67.61,22200.0,60.0148,60.0325,59.8906,59.9438,22200.0
2010-05-17 13:50:00,67.61,67.88,67.61,67.87,23600.0,59.9438,60.1832,59.9438,60.1743,23600.0
2010-05-17 14:00:00,67.9,68.0,67.79,67.81,45700.0,60.2009,60.2896,60.1034,60.1211,45700.0
2010-05-17 14:10:00,67.82,67.96,67.81,67.93,39000.0,60.13,60.2541,60.1211,60.2275,39000.0
2010-05-17 14:20:00,67.94,67.96,67.85,67.92,33400.0,60.2364,60.2541,60.1566,60.2187,33400.0
2010-05-17 14:30:00,67.9,68.04,67.9,67.98,59600.0,60.2009,60.3251,60.2009,60.2719,59600.0
2010-05-17 14:40:00,68.0,68.1,67.97,68.0,34100.0,60.2896,60.3783,60.263,60.2896,34100.0
2010-05-17 14:50:00,67.98,68.04,67.87,68.01,35300.0,60.2719,60.3251,60.1743,60.2985,35300.0
2010-05-17 15:00:00,67.98,68.15,67.93,67.97,46400.0,60.2719,60.4226,60.2275,60.263,46400.0
2010-05-17 15:10:00,67.95,68.07,67.95,68.03,75000.0,60.2453,60.3517,60.2453,60.3162,75000.0
2010-05-17 15:20:00,68.03,68.15,67.95,68.11,102400.0,60.3162,60.4226,60.2453,60.3871,102400.0
2010-05-17 15:30:00,68.11,68.5,68.1,68.49,138700.0,60.3871,60.7329,60.3783,60.724,138700.0
2010-05-17 15:40:00,68.49,68.62,68.45,68.62,149800.0,60.724,60.8393,60.6886,60.8393,149800.0
2010-05-17 15:50:00,68.61,68.67,68.5,68.57,239800.0,60.8304,60.8836,60.7329,60.795,239800.0
2010-05-18 09:30:00,69.36,69.99,69.32,69.97,216500.0,61.4954,62.054,61.4599,62.0362,216500.0
2010-05-18 09:40:00,69.97,70.63,69.87,70.26,408100.0,62.0362,62.6214,61.9476,62.2933,408100.0
2010-05-18 09:50:00,70.26,70.4,70.04,70.27,116700.0,62.2933,62.4175,62.0983,62.3022,116700.0
2010-05-18 10:00:00,70.26,71.11,70.25,71.06,245600.0,62.2933,63.047,62.2845,63.0026,245600.0
2010-05-18 10:10:00,71.05,71.06,70.46,70.47,176300.0,62.9938,63.0026,62.4707,62.4795,176300.0
2010-05-18 10:20:00,70.47,70.5,70.32,70.32,122700.0,62.4795,62.5061,62.3465,62.3465,122700.0
2010-05-18 10:30:00,70.32,70.49,70.28,70.46,97700.0,62.3465,62.4973,62.3111,62.4707,97700.0
2010-05-18 10:40:00,70.44,70.45,70.27,70.3,104200.0,62.4529,62.4618,62.3022,62.3288,104200.0
2010-05-18 10:50:00,70.3,70.36,70.1,70.13,154900.0,62.3288,62.382,62.1515,62.1781,154900.0
2010-05-18 11:00:00,70.15,70.19,69.81,69.9,182600.0,62.1958,62.2313,61.8944,61.9742,182600.0
2010-05-18 11:10:00,69.9,70.0,69.81,69.98,154200.0,61.9742,62.0628,61.8944,62.0451,154200.0
2010-05-18 11:20:00,69.98,70.34,69.95,70.33,177800.0,62.0451,62.3643,62.0185,62.3554,177800.0
2010-05-18 11:30:00,70.32,70.35,70.09,70.11,63000.0,62.3465,62.3731,62.1426,62.1604,63000.0
2010-05-18 11:40:00,70.11,70.11,69.88,69.95,116000.0,62.1604,62.1604,61.9564,62.0185,116000.0
2010-05-18 11:50:00,69.97,69.97,69.66,69.71,100100.0,62.0362,62.0362,61.7614,61.8057,100100.0
2010-05-18 12:00:00,69.69,69.75,69.47,69.5,127700.0,61.788,61.8412,61.5929,61.6195,127700.0
2010-05-18 12:10:00,69.52,69.63,69.44,69.5,106300.0,61.6373,61.7348,61.5663,61.6195,106300.0
2010-05-18 12:20:00,69.46,69.72,69.46,69.72,94100.0,61.5841,61.8146,61.5841,61.8146,94100.0
2010-05-18 12:30:00,69.72,70.05,69.68,69.91,72700.0,61.8146,62.1072,61.7791,61.983,72700.0
2010-05-18 12:40:00,69.91,70.0,69.88,69.96,61000.0,61.983,62.0628,61.9564,62.0274,61000.0
2010-05-18 12:50:00,69.97,70.0,69.78,69.78,45400.0,62.0362,62.0628,61.8678,61.8678,45400.0
2010-05-18 13:00:00,69.78,69.85,69.55,69.68,50400.0,61.8678,61.9298,61.6639,61.7791,50400.0
2010-05-18 13:10:00,69.69,69.8,69.57,69.73,66500.0,61.788,61.8855,61.6816,61.8234,66500.0
2010-05-18 13:20:00,69.72,69.94,69.72,69.85,54900.0,61.8146,62.0096,61.8146,61.9298,54900.0
2010-05-18 13:30:00,69.86,69.94,69.72,69.76,48700.0,61.9387,62.0096,61.8146,61.85,48700.0
2010-05-18 13:40:00,69.76,69.76,69.63,69.66,84900.0,61.85,61.85,61.7348,61.7614,84900.0
2010-05-18 13:50:00,69.68,69.7,69.5,69.62,95300.0,61.7791,61.7968,61.6195,61.7259,95300.0
2010-05-18 14:00:00,69.57,69.64,69.48,69.57,70800.0,61.6816,61.7436,61.6018,61.6816,70800.0
2010-05-18 14:10:00,69.58,69.64,69.56,69.61,36100.0,61.6905,61.7436,61.6727,61.717,36100.0
2010-05-18 14:20:00,69.61,69.69,69.51,69.67,70300.0,61.717,61.788,61.6284,61.7702,70300.0
2010-05-18 14:30:00,69.66,69.67,69.4,69.42,99000.0,61.7614,61.7702,61.5309,61.5486,99000.0
2010-05-18 14:40:00,69.42,69.55,69.38,69.5,160600.0,61.5486,61.6639,61.5131,61.6195,160600.0
2010-05-18 14:50:00,69.5,69.56,69.45,69.52,91900.0,61.6195,61.6727,61.5752,61.6373,91900.0
2010-05-18 15:00:00,69.5,69.53,69.34,69.5,119700.0,61.6195,61.6461,61.4777,61.6195,119700.0
2010-05-18 15:10:00,69.5,69.77,69.48,69.73,156000.0,61.6195,61.8589,61.6018,61.8234,156000.0
2010-05-18 15:20:00,69.74,69.77,69.51,69.52,88600.0,61.8323,61.8589,61.6284,61.6373,88600.0
2010-05-18 15:30:00,69.52,69.64,69.5,69.62,180300.0,61.6373,61.7436,61.6195,61.7259,180300.0
2010-05-18 15:40:00,69.62,69.8,69.5,69.54,257300.0,61.7259,61.8855,61.6195,61.655,257300.0
2010-05-18 15:50:00,69.54,69.61,69.29,69.31,482900.0,61.655,61.717,61.4333,61.4511,482900.0
2010-05-19 09:30:00,69.03,69.53,68.94,68.96,126100.0,61.2028,61.6461,61.123,61.1408,126100.0
2010-05-19 09:40:00,68.94,69.58,68.94,69.52,86000.0,61.123,61.6905,61.123,61.6373,86000.0
2010-05-19 09:50:00,69.49,69.76,69.49,69.69,86700.0,61.6107,61.85,61.6107,61.788,86700.0
2010-05-19 10:00:00,69.65,69.7,69.16,69.21,114700.0,61.7525,61.7968,61.3181,61.3624,114700.0
2010-05-19 10:10:00,69.21,69.21,68.6,68.67,151300.0,61.3624,61.3624,60.8216,60.8836,151300.0
2010-05-19 10:20:00,68.64,68.89,68.37,68.72,183500.0,60.857,61.0787,60.6177,60.928,183500.0
2010-05-19 10:30:00,68.74,68.88,68.52,68.75,98500.0,60.9457,61.0698,60.7506,60.9546,98500.0
2010-05-19 10:40:00,68.75,68.95,68.67,68.74,56000.0,60.9546,61.1319,60.8836,60.9457,56000.0
2010-05-19 10:50:00,68.74,68.93,68.66,68.92,38400.0,60.9457,61.1142,60.8748,61.1053,38400.0
2010-05-19 11:00:00,68.89,68.99,68.81,68.87,56900.0,61.0787,61.1673,61.0078,61.061,56900.0
2010-05-19 11:10:00,68.88,68.89,68.67,68.78,58300.0,61.0698,61.0787,60.8836,60.9812,58300.0
2010-05-19 11:20:00,68.78,68.8,68.51,68.71,42600.0,60.9812,60.9989,60.7418,60.9191,42600.0
2010-05-19 11:30:00,68.73,68.9,68.54,68.81,49700.0,60.9368,61.0876,60.7684,61.0078,49700.0
2010-05-19 11:40:00,68.79,68.88,68.61,68.61,50500.0,60.99,61.0698,60.8304,60.8304,50500.0
2010-05-19 11:50:00,68.63,68.93,68.6,68.89,33600.0,60.8482,61.1142,60.8216,61.0787,33600.0
2010-05-19 12:00:00,68.88,69.06,68.84,68.84,26500.0,61.0698,61.2294,61.0344,61.0344,26500.0
2010-05-19 12:10:00,68.86,68.92,68.68,68.75,47400.0,61.0521,61.1053,60.8925,60.9546,47400.0
2010-05-19 12:20:00,68.75,69.21,68.74,69.05,63900.0,60.9546,61.3624,60.9457,61.2205,63900.0
2010-05-19 12:30:00,69.02,69.13,68.89,69.09,33900.0,61.1939,61.2915,61.0787,61.256,33900.0
2010-05-19 12:40:00,69.11,69.12,69.03,69.03,32900.0,61.2737,61.2826,61.2028,61.2028,32900.0
2010-05-19 12:50:00,69.01,69.39,68.99,69.39,26300.0,61.1851,61.522,61.1673,61.522,26300.0
2010-05-19 13:00:00,69.37,69.37,69.11,69.24,51500.0,61.5043,61.5043,61.2737,61.389,51500.0
2010-05-19 13:10:00,69.24,69.32,69.18,69.31,21200.0,61.389,61.4599,61.3358,61.4511,21200.0
2010-05-19 13:20:00,69.33,69.63,69.32,69.55,54400.0,61.4688,61.7348,61.4599,61.6639,54400.0
2010-05-19 13:30:00,69.57,69.57,69.39,69.49,56300.0,61.6816,61.6816,61.522,61.6107,56300.0
2010-05-19 13:40:00,69.52,69.8,69.5,69.78,49700.0,61.6373,61.8855,61.6195,61.8678,49700.0
2010-05-19 13:50:00,69.78,69.86,69.73,69.8,62300.0,61.8678,61.9387,61.8234,61.8855,62300.0
2010-05-19 14:00:00,69.79,69.95,69.66,69.77,75900.0,61.8766,62.0185,61.7614,61.8589,75900.0
2010-05-19 14:10:00,69.75,69.79,69.66,69.68,40400.0,61.8412,61.8766,61.7614,61.7791,40400.0
2010-05-19 14:20:00,69.66,69.74,69.56,69.74,38000.0,61.7614,61.8323,61.6727,61.8323,38000.0
2010-05-19 14:30:00,69.72,69.74,69.57,69.59,65100.0,61.8146,61.8323,61.6816,61.6993,65100.0
2010-05-19 14:40:00,69.59,69.84,69.59,69.81,49500.0,61.6993,61.921,61.6993,61.8944,49500.0
2010-05-19 14:50:00,69.8,69.81,69.6,69.67,43100.0,61.8855,61.8944,61.7082,61.7702,43100.0
2010-05-19 15:00:00,69.65,69.7,69.41,69.41,79700.0,61.7525,61.7968,61.5397,61.5397,79700.0
2010-05-19 15:10:00,69.42,69.79,69.38,69.77,83300.0,61.5486,61.8766,61.5131,61.8589,83300.0
2010-05-19 15:20:00,69.77,70.05,69.76,70.05,155800.0,61.8589,62.1072,61.85,62.1072,155800.0
2010-05-19 15:30:00,70.05,70.24,69.94,70.19,193200.0,62.1072,62.2756,62.0096,62.2313,193200.0
2010-05-19 15:40:00,70.18,70.23,69.91,69.96,145800.0,62.2224,62.2667,61.983,62.0274,145800.0
2010-05-19 15:50:00,69.96,70.0,69.78,69.8,199400.0,62.0274,62.0628,61.8678,61.8855,199400.0
2010-05-20 09:30:00,68.02,68.89,68.02,68.46,86100.0,60.3073,61.0787,60.3073,60.6974,86100.0
2010-05-20 09:40:00,68.45,68.65,68.09,68.54,77600.0,60.6886,60.8659,60.3694,60.7684,77600.0
2010-05-20 09:50:00,68.57,68.76,68.5,68.53,77800.0,60.795,60.9634,60.7329,60.7595,77800.0
2010-05-20 10:00:00,68.51,68.98,68.44,68.87,94500.0,60.7418,61.1585,60.6797,61.061,94500.0
2010-05-20 10:10:00,68.9,68.94,68.45,68.64,92300.0,61.0876,61.123,60.6886,60.857,92300.0
2010-05-20 10:20:00,68.66,68.66,68.03,68.25,84300.0,60.8748,60.8748,60.3162,60.5113,84300.0
2010-05-20 10:30:00,68.27,68.69,68.25,68.58,48200.0,60.529,60.9014,60.5113,60.8038,48200.0
2010-05-20 10:40:00,68.6,68.65,68.39,68.6,77100.0,60.8216,60.8659,60.6354,60.8216,77100.0
2010-05-20 10:50:00,68.6,68.96,68.6,68.7,84300.0,60.8216,61.1408,60.8216,60.9102,84300.0
2010-05-20 11:00:00,68.67,68.89,68.61,68.86,76900.0,60.8836,61.0787,60.8304,61.0521,76900.0
2010-05-20 11:10:00,68.86,68.95,68.67,68.72,96700.0,61.0521,61.1319,60.8836,60.928,96700.0
2010-05-20 11:20:00,68.74,68.9,68.66,68.9,92600.0,60.9457,61.0876,60.8748,61.0876,92600.0
2010-05-20 11:30:00,68.87,68.87,68.63,68.7,45800.0,61.061,61.061,60.8482,60.9102,45800.0
2010-05-20 11:40:00,68.72,68.75,68.58,68.68,55100.0,60.928,60.9546,60.8038,60.8925,55100.0
2010-05-20 11:50:00,68.65,68.68,68.38,68.45,87200.0,60.8659,60.8925,60.6265,60.6886,87200.0
2010-05-20 12:00:00,68.45,68.62,68.4,68.59,63400.0,60.6886,60.8393,60.6442,60.8127,63400.0
2010-05-20 12:10:00,68.58,68.59,68.43,68.51,76900.0,60.8038,60.8127,60.6708,60.7418,76900.0
2010-05-20 12:20:00,68.51,68.54,68.46,68.47,85600.0,60.7418,60.7684,60.6974,60.7063,85600.0
2010-05-20 12:30:00,68.47,68.57,68.38,68.53,88800.0,60.7063,60.795,60.6265,60.7595,88800.0
2010-05-20 12:40:00,68.53,68.55,68.42,68.44,68700.0,60.7595,60.7772,60.662,60.6797,68700.0
2010-05-20 12:50:00,68.43,68.44,68.04,68.06,83200.0,60.6708,60.6797,60.3251,60.3428,83200.0
2010-05-20 13:00:00,68.06,68.24,67.94,68.21,71500.0,60.3428,60.5024,60.2364,60.4758,71500.0
2010-05-20 13:10:00,68.21,68.34,68.18,68.34,71800.0,60.4758,60.5911,60.4492,60.5911,71800.0
2010-05-20 13:20:00,68.33,68.61,68.28,68.52,82100.0,60.5822,60.8304,60.5379,60.7506,82100.0
2010-05-20 13:30:00,68.53,68.73,68.43,68.5,81700.0,60.7595,60.9368,60.6708,60.7329,81700.0
2010-05-20 13:40:00,68.5,68.78,68.45,68.45,60500.0,60.7329,60.9812,60.6886,60.6886,60500.0
2010-05-20 13:50:00,68.46,68.55,68.22,68.37,63100.0,60.6974,60.7772,60.4847,60.6177,63100.0
2010-05-20 14:00:00,68.36,68.36,68.1,68.31,88900.0,60.6088,60.6088,60.3783,60.5645,88900.0
2010-05-20 14:10:00,68.3,68.54,68.28,68.52,62500.0,60.5556,60.7684,60.5379,60.7506,62500.0
2010-05-20 14:20:00,68.52,68.76,68.45,68.52,78600.0,60.7506,60.9634,60.6886,60.7506,78600.0
2010-05-20 14:30:00,68.48,68.82,68.39,68.8,78100.0,60.7152,61.0166,60.6354,60.9989,78100.0
2010-05-20 14:40:00,68.79,68.87,68.55,68.72,73700.0,60.99,61.061,60.7772,60.928,73700.0
2010-05-20 14:50:00,68.71,68.91,68.39,68.42,85800.0,60.9191,61.0964,60.6354,60.662,85800.0
2010-05-20 15:00:00,68.44,68.48,68.2,68.36,107100.0,60.6797,60.7152,60.4669,60.6088,107100.0
2010-05-20 15:10:00,68.39,68.42,68.22,68.35,81200.0,60.6354,60.662,60.4847,60.5999,81200.0
2010-05-20 15:20:00,68.35,68.56,68.25,68.5,130400.0,60.5999,60.7861,60.5113,60.7329,130400.0
2010-05-20 15:30:00,68.5,68.59,68.33,68.38,157300.0,60.7329,60.8127,60.5822,60.6265,157300.0
2010-05-20 15:40:00,68.39,68.47,68.15,68.25,195000.0,60.6354,60.7063,60.4226,60.5113,195000.0
2010-05-20 15:50:00,68.28,68.28,67.65,67.66,227400.0,60.5379,60.5379,59.9793,59.9882,227400.0
2010-05-21 09:30:00,66.21,67.11,66.02,67.11,434900.0,58.7026,59.5005,58.5341,59.5005,434900.0
2010-05-21 09:40:00,67.06,67.24,66.86,67.01,189700.0,59.4562,59.6158,59.2789,59.4119,189700.0
2010-05-21 09:50:00,67.01,67.41,67.01,67.38,180200.0,59.4119,59.7665,59.4119,59.7399,180200.0
2010-05-21 10:00:00,67.38,67.63,67.29,67.48,177900.0,59.7399,59.9616,59.6601,59.8286,177900.0
2010-05-21 10:10:00,67.51,67.57,67.13,67.21,91900.0,59.8552,59.9084,59.5183,59.5892,91900.0
2010-05-21 10:20:00,67.19,67.34,67.09,67.21,82100.0,59.5714,59.7044,59.4828,59.5892,82100.0
2010-05-21 10:30:00,67.24,67.45,67.04,67.45,70200.0,59.6158,59.802,59.4385,59.802,70200.0
2010-05-21 10:40:00,67.45,67.48,67.17,67.21,64500.0,59.802,59.8286,59.5537,59.5892,64500.0
2010-05-21 10:50:00,67.2,67.4,67.15,67.33,46900.0,59.5803,59.7576,59.536,59.6956,46900.0
2010-05-21 11:00:00,67.3,67.49,67.3,67.37,87500.0,59.669,59.8374,59.669,59.731,87500.0
2010-05-21 11:10:00,67.37,67.45,67.32,67.44,78000.0,59.731,59.802,59.6867,59.7931,78000.0
2010-05-21 11:20:00,67.43,67.67,67.39,67.61,102900.0,59.7842,59.997,59.7488,59.9438,102900.0
2010-05-21 11:30:00,67.6,67.67,67.46,67.52,177000.0,59.935,59.997,59.8108,59.864,177000.0
2010-05-21 11:40:00,67.51,67.63,67.44,67.63,163500.0,59.8552,59.9616,59.7931,59.9616,163500.0
2010-05-21 11:50:00,67.64,67.88,67.64,67.87,94800.0,59.9704,60.1832,59.9704,60.1743,94800.0
2010-05-21 12:00:00,67.87,67.92,67.65,67.69,129300.0,60.1743,60.2187,59.9793,60.0148,129300.0
2010-05-21 12:10:00,67.7,67.78,67.52,67.78,139200.0,60.0236,60.0945,59.864,60.0945,139200.0
2010-05-21 12:20:00,67.78,67.93,67.72,67.75,51300.0,60.0945,60.2275,60.0414,60.068,51300.0
2010-05-21 12:30:00,67.75,67.85,67.69,67.82,110400.0,60.068,60.1566,60.0148,60.13,110400.0
2010-05-21 12:40:00,67.82,67.9,67.56,67.56,46000.0,60.13,60.2009,59.8995,59.8995,46000.0
2010-05-21 12:50:00,67.55,67.67,67.51,67.51,29500.0,59.8906,59.997,59.8552,59.8552,29500.0
2010-05-21 13:00:00,67.51,67.57,67.44,67.57,40400.0,59.8552,59.9084,59.7931,59.9084,40400.0
2010-05-21 13:10:00,67.58,67.75,67.56,67.64,33700.0,59.9172,60.068,59.8995,59.9704,33700.0
2010-05-21 13:20:00,67.64,67.69,67.51,67.67,58900.0,59.9704,60.0148,59.8552,59.997,58900.0
2010-05-21 13:30:00,67.67,67.71,67.61,67.67,36900.0,59.997,60.0325,59.9438,59.997,36900.0
2010-05-21 13:40:00,67.68,67.81,67.66,67.78,36200.0,60.0059,60.1211,59.9882,60.0945,36200.0
2010-05-21 13:50:00,67.78,67.84,67.74,67.83,27400.0,60.0945,60.1477,60.0591,60.1389,27400.0
2010-05-21 14:00:00,67.84,67.97,67.78,67.86,56100.0,60.1477,60.263,60.0945,60.1655,56100.0
2010-05-21 14:10:00,67.86,67.9,67.75,67.83,76800.0,60.1655,60.2009,60.068,60.1389,76800.0
2010-05-21 14:20:00,67.82,67.86,67.71,67.82,55000.0,60.13,60.1655,60.0325,60.13,55000.0
2010-05-21 14:30:00,67.82,67.86,67.7,67.72,48200.0,60.13,60.1655,60.0236,60.0414,48200.0
2010-05-21 14:40:00,67.73,67.81,67.4,67.58,44000.0,60.0502,60.1211,59.7576,59.9172,44000.0
2010-05-21 14:50:00,67.58,67.71,67.48,67.71,81900.0,59.9172,60.0325,59.8286,60.0325,81900.0
2010-05-21 15:00:00,67.69,67.85,67.67,67.74,82200.0,60.0148,60.1566,59.997,60.0591,82200.0
2010-05-21 15:10:00,67.73,67.73,67.36,67.43,67300.0,60.0502,60.0502,59.7222,59.7842,67300.0
2010-05-21 15:20:00,67.43,67.73,67.43,67.6,93500.0,59.7842,60.0502,59.7842,59.935,93500.0
2010-05-21 15:30:00,67.61,67.65,67.48,67.53,129800.0,59.9438,59.9793,59.8286,59.8729,129800.0
2010-05-21 15:40:00,67.53,68.11,67.53,67.89,177400.0,59.8729,60.3871,59.8729,60.1921,177400.0
2010-05-21 15:50:00,67.89,68.38,67.88,68.36,271700.0,60.1921,60.6265,60.1832,60.6088,271700.0
2010-05-24 09:30:00,67.98,67.98,67.21,67.62,104700.0,60.2719,60.2719,59.5892,59.9527,104700.0
2010-05-24 09:40:00,67.61,67.82,67.48,67.82,69400.0,59.9438,60.13,59.8286,60.13,69400.0
2010-05-24 09:50:00,67.82,67.9,67.6,67.77,96900.0,60.13,60.2009,59.935,60.0857,96900.0
2010-05-24 10:00:00,67.78,68.24,67.78,68.24,146900.0,60.0945,60.5024,60.0945,60.5024,146900.0
2010-05-24 10:10:00,68.22,68.61,68.1,68.61,133200.0,60.4847,60.8304,60.3783,60.8304,133200.0
2010-05-24 10:20:00,68.6,68.77,68.51,68.74,97800.0,60.8216,60.9723,60.7418,60.9457,97800.0
2010-05-24 10:30:00,68.73,68.86,68.72,68.85,67300.0,60.9368,61.0521,60.928,61.0432,67300.0
2010-05-24 10:40:00,68.85,68.97,68.85,68.93,115300.0,61.0432,61.1496,61.0432,61.1142,115300.0
2010-05-24 10:50:00,68.94,69.05,68.84,69.01,79300.0,61.123,61.2205,61.0344,61.1851,79300.0
2010-05-24 11:00:00,68.97,69.24,68.91,69.14,84800.0,61.1496,61.389,61.0964,61.3003,84800.0
2010-05-24 11:10:00,69.17,69.2,69.05,69.18,78500.0,61.3269,61.3535,61.2205,61.3358,78500.0
2010-05-24 11:20:00,69.19,69.28,69.09,69.15,49200.0,61.3447,61.4245,61.256,61.3092,49200.0
2010-05-24 11:30:00,69.16,69.17,69.0,69.05,35300.0,61.3181,61.3269,61.1762,61.2205,35300.0
2010-05-24 11:40:00,69.06,69.14,69.0,69.08,39700.0,61.2294,61.3003,61.1762,61.2471,39700.0
2010-05-24 11:50:00,69.09,69.11,69.0,69.06,74400.0,61.256,61.2737,61.1762,61.2294,74400.0
2010-05-24 12:00:00,69.05,69.15,69.0,69.14,53700.0,61.2205,61.3092,61.1762,61.3003,53700.0
2010-05-24 12:10:00,69.14,69.21,68.91,68.91,69100.0,61.3003,61.3624,61.0964,61.0964,69100.0
2010-05-24 12:20:00,68.93,68.96,68.83,68.91,55400.0,61.1142,61.1408,61.0255,61.0964,55400.0
2010-05-24 12:30:00,68.92,68.98,68.61,68.63,218100.0,61.1053,61.1585,60.8304,60.8482,218100.0
2010-05-24 12:40:00,68.63,68.66,68.5,68.61,91700.0,60.8482,60.8748,60.7329,60.8304,91700.0
2010-05-24 12:50:00,68.62,68.83,68.61,68.75,54000.0,60.8393,61.0255,60.8304,60.9546,54000.0
2010-05-24 13:00:00,68.77,68.82,68.72,68.81,50300.0,60.9723,61.0166,60.928,61.0078,50300.0
2010-05-24 13:10:00,68.8,68.92,68.79,68.88,48800.0,60.9989,61.1053,60.99,61.0698,48800.0
2010-05-24 13:20:00,68.87,69.05,68.83,68.96,50900.0,61.061,61.2205,61.0255,61.1408,50900.0
2010-05-24 13:30:00,68.96,68.99,68.82,68.88,38400.0,61.1408,61.1673,61.0166,61.0698,38400.0
2010-05-24 13:40:00,68.88,68.95,68.78,68.79,71800.0,61.0698,61.1319,60.9812,60.99,71800.0
2010-05-24 13:50:00,68.8,68.82,68.74,68.77,66500.0,60.9989,61.0166,60.9457,60.9723,66500.0
2010-05-24 14:00:00,68.77,68.79,68.7,68.75,110100.0,60.9723,60.99,60.9102,60.9546,110100.0
2010-05-24 14:10:00,68.75,68.81,68.73,68.78,109800.0,60.9546,61.0078,60.9368,60.9812,109800.0
2010-05-24 14:20:00,68.78,68.82,68.74,68.81,59100.0,60.9812,61.0166,60.9457,61.0078,59100.0
2010-05-24 14:30:00,68.81,68.9,68.75,68.85,65100.0,61.0078,61.0876,60.9546,61.0432,65100.0
2010-05-24 14:40:00,68.84,68.86,68.75,68.76,74200.0,61.0344,61.0521,60.9546,60.9634,74200.0
2010-05-24 14:50:00,68.78,68.84,68.74,68.77,55500.0,60.9812,61.0344,60.9457,60.9723,55500.0
2010-05-24 15:00:00,68.77,68.78,68.43,68.49,123300.0,60.9723,60.9812,60.6708,60.724,123300.0
2010-05-24 15:10:00,68.48,68.6,68.45,68.54,56600.0,60.7152,60.8216,60.6886,60.7684,56600.0
2010-05-24 15:20:00,68.53,68.62,68.53,68.56,90100.0,60.7595,60.8393,60.7595,60.7861,90100.0
2010-05-24 15:30:00,68.56,68.69,68.54,68.62,78600.0,60.7861,60.9014,60.7684,60.8393,78600.0
2010-05-24 15:40:00,68.62,68.74,68.44,68.46,190200.0,60.8393,60.9457,60.6797,60.6974,190200.0
2010-05-24 15:50:00,68.45,68.45,68.11,68.18,227300.0,60.6886,60.6886,60.3871,60.4492,227300.0
2010-05-25 09:30:00,66.96,66.96,66.21,66.45,133500.0,59.3675,59.3675,58.7026,58.9154,133500.0
2010-05-25 09:40:00,66.44,66.84,66.33,66.79,104000.0,58.9065,59.2611,58.809,59.2168,104000.0
2010-05-25 09:50:00,66.78,66.98,66.69,66.84,99900.0,59.2079,59.3853,59.1281,59.2611,99900.0
2010-05-25 10:00:00,66.87,67.06,66.58,66.66,109500.0,59.2877,59.4562,59.0306,59.1015,109500.0
2010-05-25 10:10:00,66.65,66.98,66.58,66.87,76200.0,59.0927,59.3853,59.0306,59.2877,76200.0
2010-05-25 10:20:00,66.89,66.99,66.74,66.86,94100.0,59.3055,59.3941,59.1725,59.2789,94100.0
2010-05-25 10:30:00,66.85,66.93,66.7,66.75,90000.0,59.27,59.3409,59.137,59.1813,90000.0
2010-05-25 10:40:00,66.74,66.81,66.61,66.64,52900.0,59.1725,59.2345,59.0572,59.0838,52900.0
2010-05-25 10:50:00,66.63,66.75,66.49,66.72,61100.0,59.0749,59.1813,58.9508,59.1547,61100.0
2010-05-25 11:00:00,66.75,66.97,66.66,66.83,88600.0,59.1813,59.3764,59.1015,59.2523,88600.0
2010-05-25 11:10:00,66.81,66.83,66.63,66.66,72100.0,59.2345,59.2523,59.0749,59.1015,72100.0
2010-05-25 11:20:00,66.66,66.84,66.6,66.72,67300.0,59.1015,59.2611,59.0483,59.1547,67300.0
2010-05-25 11:30:00,66.71,66.72,66.49,66.56,47900.0,59.1459,59.1547,58.9508,59.0129,47900.0
2010-05-25 11:40:00,66.59,66.64,66.35,66.37,60400.0,59.0395,59.0838,58.8267,58.8444,60400.0
2010-05-25 11:50:00,66.39,66.47,66.38,66.46,130700.0,58.8622,58.9331,58.8533,58.9242,130700.0
2010-05-25 12:00:00,66.47,66.55,66.4,66.44,95500.0,58.9331,59.004,58.871,58.9065,95500.0
2010-05-25 12:10:00,66.44,66.56,66.43,66.53,60300.0,58.9065,59.0129,58.8976,58.9863,60300.0
2010-05-25 12:20:00,66.53,66.65,66.49,66.53,75900.0,58.9863,59.0927,58.9508,58.9863,75900.0
2010-05-25 12:30:00,66.52,66.73,66.45,66.71,57600.0,58.9774,59.1636,58.9154,59.1459,57600.0
2010-05-25 12:40:00,66.72,66.72,66.47,66.69,52800.0,59.1547,59.1547,58.9331,59.1281,52800.0
2010-05-25 12:50:00,66.71,66.79,66.68,66.71,54600.0,59.1459,59.2168,59.1193,59.1459,54600.0
2010-05-25 13:00:00,66.71,66.76,66.51,66.51,88000.0,59.1459,59.1902,58.9686,58.9686,88000.0
2010-05-25 13:10:00,66.51,66.51,66.39,66.47,66100.0,58.9686,58.9686,58.8622,58.9331,66100.0
2010-05-25 13:20:00,66.46,66.59,66.46,66.51,23600.0,58.9242,59.0395,58.9242,58.9686,23600.0
2010-05-25 13:30:00,66.52,66.53,66.4,66.4,55600.0,58.9774,58.9863,58.871,58.871,55600.0
2010-05-25 13:40:00,66.41,66.5,66.37,66.48,43400.0,58.8799,58.9597,58.8444,58.942,43400.0
2010-05-25 13:50:00,66.48,66.55,66.4,66.46,62300.0,58.942,59.004,58.871,58.9242,62300.0
2010-05-25 14:00:00,66.44,66.61,66.36,66.44,64800.0,58.9065,59.0572,58.8356,58.9065,64800.0
2010-05-25 14:10:00,66.46,66.85,66.46,66.82,65000.0,58.9242,59.27,58.9242,59.2434,65000.0
2010-05-25 14:20:00,66.81,66.82,66.65,66.71,76300.0,59.2345,59.2434,59.0927,59.1459,76300.0
2010-05-25 14:30:00,66.72,66.83,66.67,66.74,111900.0,59.1547,59.2523,59.1104,59.1725,111900.0
2010-05-25 14:40:00,66.72,67.19,66.71,67.18,105600.0,59.1547,59.5714,59.1459,59.5626,105600.0
2010-05-25 14:50:00,67.18,67.27,67.09,67.17,154500.0,59.5626,59.6424,59.4828,59.5537,154500.0
2010-05-25 15:00:00,67.16,67.51,67.14,67.46,163500.0,59.5449,59.8552,59.5271,59.8108,163500.0
2010-05-25 15:10:00,67.44,67.51,67.23,67.27,96800.0,59.7931,59.8552,59.6069,59.6424,96800.0
2010-05-25 15:20:00,67.27,67.62,67.25,67.53,147100.0,59.6424,59.9527,59.6246,59.8729,147100.0
2010-05-25 15:30:00,67.53,67.98,67.53,67.7,259700.0,59.8729,60.2719,59.8729,60.0236,259700.0
2010-05-25 15:40:00,67.7,67.92,67.66,67.88,228700.0,60.0236,60.2187,59.9882,60.1832,228700.0
2010-05-25 15:50:00,67.89,67.89,67.6,67.84,228100.0,60.1921,60.1921,59.935,60.1477,228100.0
2010-05-26 09:30:00,68.09,68.65,67.84,68.65,69600.0,60.3694,60.8659,60.1477,60.8659,69600.0
2010-05-26 09:40:00,68.65,68.71,68.43,68.63,45100.0,60.8659,60.9191,60.6708,60.8482,45100.0
2010-05-26 09:50:00,68.63,68.84,68.55,68.73,47800.0,60.8482,61.0344,60.7772,60.9368,47800.0
2010-05-26 10:00:00,68.77,68.87,68.69,68.83,48500.0,60.9723,61.061,60.9014,61.0255,48500.0
2010-05-26 10:10:00,68.85,69.0,68.78,68.99,47500.0,61.0432,61.1762,60.9812,61.1673,47500.0
2010-05-26 10:20:00,68.99,69.08,68.91,69.0,50200.0,61.1673,61.2471,61.0964,61.1762,50200.0
2010-05-26 10:30:00,69.0,69.33,68.93,69.25,64400.0,61.1762,61.4688,61.1142,61.3979,64400.0
2010-05-26 10:40:00,69.25,69.27,69.14,69.19,51000.0,61.3979,61.4156,61.3003,61.3447,51000.0
2010-05-26 10:50:00,69.2,69.42,69.2,69.4,52400.0,61.3535,61.5486,61.3535,61.5309,52400.0
2010-05-26 11:00:00,69.41,69.42,69.2,69.28,47600.0,61.5397,61.5486,61.3535,61.4245,47600.0
2010-05-26 11:10:00,69.27,69.45,69.27,69.45,54600.0,61.4156,61.5752,61.4156,61.5752,54600.0
2010-05-26 11:20:00,69.44,69.47,69.24,69.27,64300.0,61.5663,61.5929,61.389,61.4156,64300.0
2010-05-26 11:30:00,69.26,69.4,69.25,69.33,71800.0,61.4067,61.5309,61.3979,61.4688,71800.0
2010-05-26 11:40:00,69.32,69.34,69.02,69.08,62400.0,61.4599,61.4777,61.1939,61.2471,62400.0
2010-05-26 11:50:00,69.08,69.11,68.74,68.77,300000.0,61.2471,61.2737,60.9457,60.9723,300000.0
2010-05-26 12:00:00,68.77,68.87,68.65,68.87,67900.0,60.9723,61.061,60.8659,61.061,67900.0
2010-05-26 12:10:00,68.87,69.08,68.87,68.9,39100.0,61.061,61.2471,61.061,61.0876,39100.0
2010-05-26 12:20:00,68.9,68.95,68.84,68.87,32300.0,61.0876,61.1319,61.0344,61.061,32300.0
2010-05-26 12:30:00,68.86,69.06,68.84,69.0,19500.0,61.0521,61.2294,61.0344,61.1762,19500.0
2010-05-26 12:40:00,69.0,69.02,68.79,68.89,24100.0,61.1762,61.1939,60.99,61.0787,24100.0
2010-05-26 12:50:00,68.88,69.06,68.84,69.01,28600.0,61.0698,61.2294,61.0344,61.1851,28600.0
2010-05-26 13:00:00,69.03,69.08,68.98,69.07,28200.0,61.2028,61.2471,61.1585,61.2383,28200.0
2010-05-26 13:10:00,69.07,69.09,68.99,69.03,29000.0,61.2383,61.256,61.1673,61.2028,29000.0
2010-05-26 13:20:00,69.03,69.12,69.02,69.07,29300.0,61.2028,61.2826,61.1939,61.2383,29300.0
2010-05-26 13:30:00,69.06,69.2,69.04,69.19,25200.0,61.2294,61.3535,61.2117,61.3447,25200.0
2010-05-26 13:40:00,69.19,69.25,69.16,69.21,28400.0,61.3447,61.3979,61.3181,61.3624,28400.0
2010-05-26 13:50:00,69.21,69.28,69.15,69.22,34300.0,61.3624,61.4245,61.3092,61.3713,34300.0
2010-05-26 14:00:00,69.22,69.31,69.21,69.21,37200.0,61.3713,61.4511,61.3624,61.3624,37200.0
2010-05-26 14:10:00,69.21,69.22,69.07,69.13,23900.0,61.3624,61.3713,61.2383,61.2915,23900.0
2010-05-26 14:20:00,69.15,69.2,68.86,68.95,59200.0,61.3092,61.3535,61.0521,61.1319,59200.0
2010-05-26 14:30:00,68.97,68.97,68.54,68.61,96000.0,61.1496,61.1496,60.7684,60.8304,96000.0
2010-05-26 14:40:00,68.61,68.63,68.28,68.38,89600.0,60.8304,60.8482,60.5379,60.6265,89600.0
2010-05-26 14:50:00,68.39,68.47,68.24,68.4,70900.0,60.6354,60.7063,60.5024,60.6442,70900.0
2010-05-26 15:00:00,68.4,68.52,68.33,68.33,127500.0,60.6442,60.7506,60.5822,60.5822,127500.0
2010-05-26 15:10:00,68.34,68.47,68.27,68.32,136000.0,60.5911,60.7063,60.529,60.5733,136000.0
2010-05-26 15:20:00,68.32,68.44,67.73,67.89,95100.0,60.5733,60.6797,60.0502,60.1921,95100.0
2010-05-26 15:30:00,67.88,68.1,67.79,68.1,232300.0,60.1832,60.3783,60.1034,60.3783,232300.0
2010-05-26 15:40:00,68.12,68.32,67.96,68.06,125000.0,60.396,60.5733,60.2541,60.3428,125000.0
2010-05-26 15:50:00,68.06,68.08,67.88,67.89,154700.0,60.3428,60.3605,60.1832,60.1921,154700.0
2010-05-27 09:30:00,68.96,69.13,68.64,68.67,95700.0,61.1408,61.2915,60.857,60.8836,95700.0
2010-05-27 09:40:00,68.71,69.0,68.66,68.76,68600.0,60.9191,61.1762,60.8748,60.9634,68600.0
2010-05-27 09:50:00,68.74,68.88,68.65,68.88,86000.0,60.9457,61.0698,60.8659,61.0698,86000.0
2010-05-27 10:00:00,68.87,68.89,68.62,68.75,62100.0,61.061,61.0787,60.8393,60.9546,62100.0
2010-05-27 10:10:00,68.74,68.95,68.68,68.93,113100.0,60.9457,61.1319,60.8925,61.1142,113100.0
2010-05-27 10:20:00,68.94,69.22,68.93,69.2,72300.0,61.123,61.3713,61.1142,61.3535,72300.0
2010-05-27 10:30:00,69.22,69.23,68.95,68.95,74800.0,61.3713,61.3801,61.1319,61.1319,74800.0
2010-05-27 10:40:00,68.95,69.11,68.94,69.01,37200.0,61.1319,61.2737,61.123,61.1851,37200.0
2010-05-27 10:50:00,69.0,69.21,69.0,69.2,45300.0,61.1762,61.3624,61.1762,61.3535,45300.0
2010-05-27 11:00:00,69.2,69.21,69.06,69.07,57100.0,61.3535,61.3624,61.2294,61.2383,57100.0
2010-05-27 11:10:00,69.07,69.13,68.89,69.07,34200.0,61.2383,61.2915,61.0787,61.2383,34200.0
2010-05-27 11:20:00,69.07,69.1,68.99,69.05,47900.0,61.2383,61.2649,61.1673,61.2205,47900.0
2010-05-27 11:30:00,69.07,69.12,68.91,68.91,24000.0,61.2383,61.2826,61.0964,61.0964,24000.0
2010-05-27 11:40:00,68.88,69.05,68.84,69.04,26600.0,61.0698,61.2205,61.0344,61.2117,26600.0
2010-05-27 11:50:00,69.04,69.25,69.03,69.24,32800.0,61.2117,61.3979,61.2028,61.389,32800.0
2010-05-27 12:00:00,69.22,69.25,69.17,69.23,17400.0,61.3713,61.3979,61.3269,61.3801,17400.0
2010-05-27 12:10:00,69.22,69.25,69.14,69.25,26000.0,61.3713,61.3979,61.3003,61.3979,26000.0
2010-05-27 12:20:00,69.25,69.29,69.11,69.26,21900.0,61.3979,61.4333,61.2737,61.4067,21900.0
2010-05-27 12:30:00,69.25,69.28,69.2,69.2,24600.0,61.3979,61.4245,61.3535,61.3535,24600.0
2010-05-27 12:40:00,69.21,69.24,69.14,69.22,15500.0,61.3624,61.389,61.3003,61.3713,15500.0
2010-05-27 12:50:00,69.24,69.31,69.21,69.28,20600.0,61.389,61.4511,61.3624,61.4245,20600.0
2010-05-27 13:00:00,69.28,69.32,69.09,69.13,29300.0,61.4245,61.4599,61.256,61.2915,29300.0
2010-05-27 13:10:00,69.13,69.33,69.12,69.31,16100.0,61.2915,61.4688,61.2826,61.4511,16100.0
2010-05-27 13:20:00,69.33,69.42,69.33,69.4,22200.0,61.4688,61.5486,61.4688,61.5309,22200.0
2010-05-27 13:30:00,69.39,69.48,69.37,69.43,36500.0,61.522,61.6018,61.5043,61.5575,36500.0
2010-05-27 13:40:00,69.44,69.45,69.25,69.32,32700.0,61.5663,61.5752,61.3979,61.4599,32700.0
2010-05-27 13:50:00,69.32,69.42,69.3,69.37,30300.0,61.4599,61.5486,61.4422,61.5043,30300.0
2010-05-27 14:00:00,69.4,69.48,69.35,69.45,32600.0,61.5309,61.6018,61.4865,61.5752,32600.0
2010-05-27 14:10:00,69.45,69.64,69.45,69.62,30900.0,61.5752,61.7436,61.5752,61.7259,30900.0
2010-05-27 14:20:00,69.62,69.66,69.59,69.63,27000.0,61.7259,61.7614,61.6993,61.7348,27000.0
2010-05-27 14:30:00,69.63,69.67,69.58,69.67,38300.0,61.7348,61.7702,61.6905,61.7702,38300.0
2010-05-27 14:40:00,69.68,69.68,69.55,69.62,52100.0,61.7791,61.7791,61.6639,61.7259,52100.0
2010-05-27 14:50:00,69.63,69.69,69.52,69.67,41000.0,61.7348,61.788,61.6373,61.7702,41000.0
2010-05-27 15:00:00,69.67,69.71,69.65,69.71,68000.0,61.7702,61.8057,61.7525,61.8057,68000.0
2010-05-27 15:10:00,69.7,69.79,69.67,69.73,86000.0,61.7968,61.8766,61.7702,61.8234,86000.0
2010-05-27 15:20:00,69.72,69.77,69.49,69.64,65600.0,61.8146,61.8589,61.6107,61.7436,65600.0
2010-05-27 15:30:00,69.64,69.81,69.63,69.8,109500.0,61.7436,61.8944,61.7348,61.8855,109500.0
2010-05-27 15:40:00,69.81,69.96,69.78,69.87,165700.0,61.8944,62.0274,61.8678,61.9476,165700.0
2010-05-27 15:50:00,69.88,70.08,69.85,70.08,226800.0,61.9564,62.1338,61.9298,62.1338,226800.0
2010-05-28 09:30:00,69.42,70.07,69.42,70.07,118300.0,61.5486,62.1249,61.5486,62.1249,118300.0
2010-05-28 09:40:00,70.05,70.24,69.68,70.17,58800.0,62.1072,62.2756,61.7791,62.2136,58800.0
2010-05-28 09:50:00,70.23,70.47,70.11,70.44,60900.0,62.2667,62.4795,62.1604,62.4529,60900.0
2010-05-28 10:00:00,70.45,70.49,70.29,70.41,52800.0,62.4618,62.4973,62.3199,62.4263,52800.0
2010-05-28 10:10:00,70.39,70.49,70.31,70.37,48900.0,62.4086,62.4973,62.3377,62.3909,48900.0
2010-05-28 10:20:00,70.36,70.44,70.19,70.35,35500.0,62.382,62.4529,62.2313,62.3731,35500.0
2010-05-28 10:30:00,70.37,70.58,70.36,70.39,41000.0,62.3909,62.5771,62.382,62.4086,41000.0
2010-05-28 10:40:00,70.39,70.41,70.17,70.17,34700.0,62.4086,62.4263,62.2136,62.2136,34700.0
2010-05-28 10:50:00,70.21,70.28,69.98,70.14,59200.0,62.249,62.3111,62.0451,62.187,59200.0
2010-05-28 11:00:00,70.14,70.41,70.11,70.37,63300.0,62.187,62.4263,62.1604,62.3909,63300.0
2010-05-28 11:10:00,70.35,70.38,70.1,70.18,38100.0,62.3731,62.3997,62.1515,62.2224,38100.0
2010-05-28 11:20:00,70.2,70.31,70.11,70.31,31900.0,62.2401,62.3377,62.1604,62.3377,31900.0
2010-05-28 11:30:00,70.3,70.44,70.28,70.42,32000.0,62.3288,62.4529,62.3111,62.4352,32000.0
2010-05-28 11:40:00,70.41,70.6,70.39,70.58,45200.0,62.4263,62.5948,62.4086,62.5771,45200.0
2010-05-28 11:50:00,70.59,70.6,70.49,70.54,29200.0,62.5859,62.5948,62.4973,62.5416,29200.0
2010-05-28 12:00:00,70.54,70.66,70.53,70.65,45300.0,62.5416,62.648,62.5327,62.6391,45300.0
2010-05-28 12:10:00,70.68,70.79,70.61,70.78,47400.0,62.6657,62.7633,62.6037,62.7544,47400.0
2010-05-28 12:20:00,70.78,70.87,70.77,70.86,33900.0,62.7544,62.8342,62.7455,62.8253,33900.0
2010-05-28 12:30:00,70.85,70.85,70.31,70.32,81700.0,62.8164,62.8164,62.3377,62.3465,81700.0
2010-05-28 12:40:00,70.3,70.46,70.02,70.17,95200.0,62.3288,62.4707,62.0806,62.2136,95200.0
2010-05-28 12:50:00,70.16,70.29,70.13,70.26,39900.0,62.2047,62.3199,62.1781,62.2933,39900.0
2010-05-28 13:00:00,70.28,70.45,70.23,70.25,38000.0,62.3111,62.4618,62.2667,62.2845,38000.0
2010-05-28 13:10:00,70.26,70.51,70.25,70.5,28600.0,62.2933,62.515,62.2845,62.5061,28600.0
2010-05-28 13:20:00,70.49,70.5,70.43,70.45,27900.0,62.4973,62.5061,62.4441,62.4618,27900.0
2010-05-28 13:30:00,70.47,70.49,70.35,70.39,26400.0,62.4795,62.4973,62.3731,62.4086,26400.0
2010-05-28 13:40:00,70.4,70.45,70.18,70.21,26400.0,62.4175,62.4618,62.2224,62.249,26400.0
2010-05-28 13:50:00,70.23,70.38,70.21,70.21,18000.0,62.2667,62.3997,62.249,62.249,18000.0
2010-05-28 14:00:00,70.22,70.22,69.99,70.11,26500.0,62.2579,62.2579,62.054,62.1604,26500.0
2010-05-28 14:10:00,70.11,70.25,70.05,70.22,17400.0,62.1604,62.2845,62.1072,62.2579,17400.0
2010-05-28 14:20:00,70.22,70.33,70.12,70.32,14700.0,62.2579,62.3554,62.1692,62.3465,14700.0
2010-05-28 14:30:00,70.32,70.35,70.25,70.31,12100.0,62.3465,62.3731,62.2845,62.3377,12100.0
2010-05-28 14:40:00,70.31,70.64,70.29,70.58,35800.0,62.3377,62.6303,62.3199,62.5771,35800.0
2010-05-28 14:50:00,70.59,70.66,70.48,70.53,20800.0,62.5859,62.648,62.4884,62.5327,20800.0
2010-05-28 15:00:00,70.51,70.59,70.46,70.47,55000.0,62.515,62.5859,62.4707,62.4795,55000.0
2010-05-28 15:10:00,70.48,70.66,70.47,70.62,49800.0,62.4884,62.648,62.4795,62.6125,49800.0
2010-05-28 15:20:00,70.63,70.75,70.6,70.71,62100.0,62.6214,62.7278,62.5948,62.6923,62100.0
2010-05-28 15:30:00,70.71,70.85,70.61,70.63,87300.0,62.6923,62.8164,62.6037,62.6214,87300.0
2010-05-28 15:40:00,70.63,70.69,70.18,70.42,101900.0,62.6214,62.6746,62.2224,62.4352,101900.0
2010-05-28 15:50:00,70.43,70.53,69.99,70.08,206300.0,62.4441,62.5327,62.054,62.1338,206300.0
2010-06-01 09:30:00,69.66,69.66,68.65,68.75,79000.0,61.7614,61.7614,60.8659,60.9546,79000.0
2010-06-01 09:40:00,68.75,69.04,68.75,69.02,43500.0,60.9546,61.2117,60.9546,61.1939,43500.0
2010-06-01 09:50:00,69.0,69.04,68.77,68.78,63900.0,61.1762,61.2117,60.9723,60.9812,63900.0
2010-06-01 10:00:00,68.79,69.33,68.79,69.15,60100.0,60.99,61.4688,60.99,61.3092,60100.0
2010-06-01 10:10:00,69.16,69.24,69.08,69.24,54700.0,61.3181,61.389,61.2471,61.389,54700.0
2010-06-01 10:20:00,69.24,69.82,69.17,69.62,74100.0,61.389,61.9032,61.3269,61.7259,74100.0
2010-06-01 10:30:00,69.6,69.83,69.6,69.73,57100.0,61.7082,61.9121,61.7082,61.8234,57100.0
2010-06-01 10:40:00,69.71,69.88,69.67,69.87,61300.0,61.8057,61.9564,61.7702,61.9476,61300.0
2010-06-01 10:50:00,69.89,70.0,69.88,69.94,54500.0,61.9653,62.0628,61.9564,62.0096,54500.0
2010-06-01 11:00:00,69.93,69.99,69.83,69.98,48700.0,62.0008,62.054,61.9121,62.0451,48700.0
2010-06-01 11:10:00,69.97,70.0,69.8,69.82,69400.0,62.0362,62.0628,61.8855,61.9032,69400.0
2010-06-01 11:20:00,69.78,70.05,69.75,70.03,31800.0,61.8678,62.1072,61.8412,62.0894,31800.0
2010-06-01 11:30:00,70.04,70.22,70.0,70.06,47600.0,62.0983,62.2579,62.0628,62.116,47600.0
2010-06-01 11:40:00,70.08,70.08,69.79,69.82,34600.0,62.1338,62.1338,61.8766,61.9032,34600.0
2010-06-01 11:50:00,69.82,69.95,69.57,69.58,57900.0,61.9032,62.0185,61.6816,61.6905,57900.0
2010-06-01 12:00:00,69.59,69.73,69.54,69.72,37500.0,61.6993,61.8234,61.655,61.8146,37500.0
2010-06-01 12:10:00,69.72,69.98,69.71,69.91,42600.0,61.8146,62.0451,61.8057,61.983,42600.0
2010-06-01 12:20:00,69.89,69.92,69.81,69.88,19400.0,61.9653,61.9919,61.8944,61.9564,19400.0
2010-06-01 12:30:00,69.87,69.89,69.74,69.75,25400.0,61.9476,61.9653,61.8323,61.8412,25400.0
2010-06-01 12:40:00,69.75,69.78,69.63,69.67,24400.0,61.8412,61.8678,61.7348,61.7702,24400.0
2010-06-01 12:50:00,69.7,69.72,69.5,69.5,16600.0,61.7968,61.8146,61.6195,61.6195,16600.0
2010-06-01 13:00:00,69.5,69.72,69.48,69.68,21200.0,61.6195,61.8146,61.6018,61.7791,21200.0
2010-06-01 13:10:00,69.68,69.95,69.62,69.92,19600.0,61.7791,62.0185,61.7259,61.9919,19600.0
2010-06-01 13:20:00,69.93,70.02,69.91,69.92,26600.0,62.0008,62.0806,61.983,61.9919,26600.0
2010-06-01 13:30:00,69.93,69.98,69.77,69.79,34800.0,62.0008,62.0451,61.8589,61.8766,34800.0
2010-06-01 13:40:00,69.79,69.83,69.71,69.83,27100.0,61.8766,61.9121,61.8057,61.9121,27100.0
2010-06-01 13:50:00,69.84,69.85,69.68,69.73,23000.0,61.921,61.9298,61.7791,61.8234,23000.0
2010-06-01 14:00:00,69.73,69.77,69.36,69.44,50900.0,61.8234,61.8589,61.4954,61.5663,50900.0
2010-06-01 14:10:00,69.45,69.63,69.44,69.61,29500.0,61.5752,61.7348,61.5663,61.717,29500.0
2010-06-01 14:20:00,69.6,69.69,69.55,69.69,47200.0,61.7082,61.788,61.6639,61.788,47200.0
2010-06-01 14:30:00,69.7,69.83,69.69,69.72,49200.0,61.7968,61.9121,61.788,61.8146,49200.0
2010-06-01 14:40:00,69.69,69.86,69.67,69.83,53700.0,61.788,61.9387,61.7702,61.9121,53700.0
2010-06-01 14:50:00,69.83,69.85,69.61,69.78,45000.0,61.9121,61.9298,61.717,61.8678,45000.0
2010-06-01 15:00:00,69.79,69.8,69.58,69.6,71700.0,61.8766,61.8855,61.6905,61.7082,71700.0
2010-06-01 15:10:00,69.61,69.72,69.46,69.46,53400.0,61.717,61.8146,61.5841,61.5841,53400.0
2010-06-01 15:20:00,69.47,69.56,69.24,69.41,87000.0,61.5929,61.6727,61.389,61.5397,87000.0
2010-06-01 15:30:00,69.38,69.73,69.32,69.64,98100.0,61.5131,61.8234,61.4599,61.7436,98100.0
2010-06-01 15:40:00,69.64,69.66,69.13,69.16,162400.0,61.7436,61.7614,61.2915,61.3181,162400.0
2010-06-01 15:50:00,69.16,69.17,68.76,68.81,175500.0,61.3181,61.3269,60.9634,61.0078,175500.0
2010-06-02 09:30:00,69.16,69.41,68.85,69.15,75400.0,61.3181,61.5397,61.0432,61.3092,75400.0
2010-06-02 09:40:00,69.15,69.25,68.83,68.89,47800.0,61.3092,61.3979,61.0255,61.0787,47800.0
2010-06-02 09:50:00,68.91,69.0,68.84,68.98,37700.0,61.0964,61.1762,61.0344,61.1585,37700.0
2010-06-02 10:00:00,68.99,69.19,68.92,69.15,158600.0,61.1673,61.3447,61.1053,61.3092,158600.0
2010-06-02 10:10:00,69.17,69.39,69.14,69.36,55800.0,61.3269,61.522,61.3003,61.4954,55800.0
2010-06-02 10:20:00,69.36,69.64,69.36,69.5,47400.0,61.4954,61.7436,61.4954,61.6195,47400.0
2010-06-02 10:30:00,69.49,69.74,69.43,69.72,49300.0,61.6107,61.8323,61.5575,61.8146,49300.0
2010-06-02 10:40:00,69.72,69.73,69.46,69.51,44500.0,61.8146,61.8234,61.5841,61.6284,44500.0
2010-06-02 10:50:00,69.54,69.75,69.52,69.73,60600.0,61.655,61.8412,61.6373,61.8234,60600.0
2010-06-02 11:00:00,69.73,69.78,69.71,69.72,60100.0,61.8234,61.8678,61.8057,61.8146,60100.0
2010-06-02 11:10:00,69.73,69.75,69.55,69.62,42300.0,61.8234,61.8412,61.6639,61.7259,42300.0
2010-06-02 11:20:00,69.63,69.75,69.54,69.56,47300.0,61.7348,61.8412,61.655,61.6727,47300.0
2010-06-02 11:30:00,69.55,69.75,69.52,69.71,35200.0,61.6639,61.8412,61.6373,61.8057,35200.0
2010-06-02 11:40:00,69.71,69.9,69.71,69.84,44700.0,61.8057,61.9742,61.8057,61.921,44700.0
2010-06-02 11:50:00,69.84,69.93,69.75,69.79,28500.0,61.921,62.0008,61.8412,61.8766,28500.0
2010-06-02 12:00:00,69.79,69.88,69.77,69.8,27300.0,61.8766,61.9564,61.8589,61.8855,27300.0
2010-06-02 12:10:00,69.78,69.79,69.63,69.63,24500.0,61.8678,61.8766,61.7348,61.7348,24500.0
2010-06-02 12:20:00,69.62,69.75,69.59,69.74,24600.0,61.7259,61.8412,61.6993,61.8323,24600.0
2010-06-02 12:30:00,69.74,69.74,69.66,69.69,27900.0,61.8323,61.8323,61.7614,61.788,27900.0
2010-06-02 12:40:00,69.69,69.84,69.68,69.83,36300.0,61.788,61.921,61.7791,61.9121,36300.0
2010-06-02 12:50:00,69.82,69.82,69.68,69.71,31900.0,61.9032,61.9032,61.7791,61.8057,31900.0
2010-06-02 13:00:00,69.72,69.79,69.71,69.72,51400.0,61.8146,61.8766,61.8057,61.8146,51400.0
2010-06-02 13:10:00,69.72,69.72,69.62,69.65,28300.0,61.8146,61.8146,61.7259,61.7525,28300.0
2010-06-02 13:20:00,69.65,69.67,69.57,69.6,26900.0,61.7525,61.7702,61.6816,61.7082,26900.0
2010-06-02 13:30:00,69.61,69.68,69.61,69.63,38700.0,61.717,61.7791,61.717,61.7348,38700.0
2010-06-02 13:40:00,69.63,69.7,69.62,69.63,34100.0,61.7348,61.7968,61.7259,61.7348,34100.0
2010-06-02 13:50:00,69.63,69.63,69.48,69.5,98500.0,61.7348,61.7348,61.6018,61.6195,98500.0
2010-06-02 14:00:00,69.49,69.51,69.36,69.4,74400.0,61.6107,61.6284,61.4954,61.5309,74400.0
2010-06-02 14:10:00,69.4,69.49,69.35,69.35,38500.0,61.5309,61.6107,61.4865,61.4865,38500.0
2010-06-02 14:20:00,69.35,69.42,69.3,69.39,45600.0,61.4865,61.5486,61.4422,61.522,45600.0
2010-06-02 14:30:00,69.39,69.54,69.38,69.51,44700.0,61.522,61.655,61.5131,61.6284,44700.0
2010-06-02 14:40:00,69.53,69.71,69.53,69.7,67400.0,61.6461,61.8057,61.6461,61.7968,67400.0
2010-06-02 14:50:00,69.7,69.8,69.68,69.75,106600.0,61.7968,61.8855,61.7791,61.8412,106600.0
2010-06-02 15:00:00,69.75,69.85,69.72,69.77,110500.0,61.8412,61.9298,61.8146,61.8589,110500.0
2010-06-02 15:10:00,69.77,69.82,69.67,69.8,71800.0,61.8589,61.9032,61.7702,61.8855,71800.0
2010-06-02 15:20:00,69.81,69.98,69.77,69.96,56400.0,61.8944,62.0451,61.8589,62.0274,56400.0
2010-06-02 15:30:00,69.97,70.01,69.82,69.96,186500.0,62.0362,62.0717,61.9032,62.0274,186500.0
2010-06-02 15:40:00,69.95,70.02,69.79,69.86,128300.0,62.0185,62.0806,61.8766,61.9387,128300.0
2010-06-02 15:50:00,69.87,70.25,69.87,70.18,283700.0,61.9476,62.2845,61.9476,62.2224,283700.0
2010-06-03 09:30:00,70.5,70.98,70.5,70.91,83300.0,62.5061,62.9317,62.5061,62.8696,83300.0
2010-06-03 09:40:00,70.89,71.25,70.89,71.11,81900.0,62.8519,63.1711,62.8519,63.047,81900.0
2010-06-03 09:50:00,71.12,71.49,71.0,71.45,68500.0,63.0558,63.3839,62.9494,63.3484,68500.0
2010-06-03 10:00:00,71.45,71.46,71.14,71.31,48100.0,63.3484,63.3573,63.0736,63.2243,48100.0
2010-06-03 10:10:00,71.31,71.37,71.06,71.06,44100.0,63.2243,63.2775,63.0026,63.0026,44100.0
2010-06-03 10:20:00,71.09,71.16,71.0,71.0,143300.0,63.0292,63.0913,62.9494,62.9494,143300.0
2010-06-03 10:30:00,70.99,71.19,70.91,70.91,65500.0,62.9406,63.1179,62.8696,62.8696,65500.0
2010-06-03 10:40:00,70.93,70.99,70.84,70.91,138300.0,62.8874,62.9406,62.8076,62.8696,138300.0
2010-06-03 10:50:00,70.91,71.02,70.89,71.02,58900.0,62.8696,62.9672,62.8519,62.9672,58900.0
2010-06-03 11:00:00,71.02,71.13,70.93,71.11,72500.0,62.9672,63.0647,62.8874,63.047,72500.0
2010-06-03 11:10:00,71.12,71.12,70.99,71.09,41000.0,63.0558,63.0558,62.9406,63.0292,41000.0
2010-06-03 11:20:00,71.12,71.15,71.01,71.11,53400.0,63.0558,63.0824,62.9583,63.047,53400.0
2010-06-03 11:30:00,71.12,71.27,71.09,71.19,76300.0,63.0558,63.1888,63.0292,63.1179,76300.0
2010-06-03 11:40:00,71.19,71.24,71.09,71.12,48500.0,63.1179,63.1622,63.0292,63.0558,48500.0
2010-06-03 11:50:00,71.15,71.21,71.02,71.09,33100.0,63.0824,63.1356,62.9672,63.0292,33100.0
2010-06-03 12:00:00,71.08,71.1,70.92,71.04,104800.0,63.0204,63.0381,62.8785,62.9849,104800.0
2010-06-03 12:10:00,71.04,71.04,70.87,70.88,43000.0,62.9849,62.9849,62.8342,62.843,43000.0
2010-06-03 12:20:00,70.88,70.88,70.6,70.68,47500.0,62.843,62.843,62.5948,62.6657,47500.0
2010-06-03 12:30:00,70.69,70.83,70.61,70.83,28600.0,62.6746,62.7987,62.6037,62.7987,28600.0
2010-06-03 12:40:00,70.82,70.98,70.8,70.93,22500.0,62.7898,62.9317,62.7721,62.8874,22500.0
2010-06-03 12:50:00,70.92,70.98,70.85,70.98,29900.0,62.8785,62.9317,62.8164,62.9317,29900.0
2010-06-03 13:00:00,70.98,71.02,70.94,71.0,28400.0,62.9317,62.9672,62.8962,62.9494,28400.0
2010-06-03 13:10:00,70.99,71.01,70.9,70.91,29800.0,62.9406,62.9583,62.8608,62.8696,29800.0
2010-06-03 13:20:00,70.9,70.95,70.81,70.86,36700.0,62.8608,62.9051,62.781,62.8253,36700.0
2010-06-03 13:30:00,70.88,70.94,70.82,70.88,51500.0,62.843,62.8962,62.7898,62.843,51500.0
2010-06-03 13:40:00,70.93,71.01,70.93,70.96,45100.0,62.8874,62.9583,62.8874,62.914,45100.0
2010-06-03 13:50:00,70.97,71.02,70.89,70.94,44400.0,62.9228,62.9672,62.8519,62.8962,44400.0
2010-06-03 14:00:00,70.95,71.01,70.88,71.0,39100.0,62.9051,62.9583,62.843,62.9494,39100.0
2010-06-03 14:10:00,70.98,71.12,70.97,71.06,67700.0,62.9317,63.0558,62.9228,63.0026,67700.0
2010-06-03 14:20:00,71.07,71.14,70.95,70.97,60200.0,63.0115,63.0736,62.9051,62.9228,60200.0
2010-06-03 14:30:00,70.96,71.09,70.95,71.06,68600.0,62.914,63.0292,62.9051,63.0026,68600.0
2010-06-03 14:40:00,71.07,71.09,70.99,71.01,80600.0,63.0115,63.0292,62.9406,62.9583,80600.0
2010-06-03 14:50:00,71.0,71.14,71.0,71.09,52100.0,62.9494,63.0736,62.9494,63.0292,52100.0
2010-06-03 15:00:00,71.1,71.15,71.04,71.1,65100.0,63.0381,63.0824,62.9849,63.0381,65100.0
2010-06-03 15:10:00,71.11,71.11,71.0,71.03,62000.0,63.047,63.047,62.9494,62.976,62000.0
2010-06-03 15:20:00,71.02,71.21,71.0,71.16,64300.0,62.9672,63.1356,62.9494,63.0913,64300.0
2010-06-03 15:30:00,71.18,71.29,71.12,71.23,154500.0,63.109,63.2066,63.0558,63.1534,154500.0
2010-06-03 15:40:00,71.24,71.38,71.15,71.15,143000.0,63.1622,63.2864,63.0824,63.0824,143000.0
2010-06-03 15:50:00,71.15,71.3,71.12,71.28,148400.0,63.0824,63.2154,63.0558,63.1977,148400.0
2010-06-04 09:30:00,69.91,70.09,69.29,69.69,85900.0,61.983,62.1426,61.4333,61.788,85900.0
2010-06-04 09:40:00,69.75,70.0,69.37,69.6,93600.0,61.8412,62.0628,61.5043,61.7082,93600.0
2010-06-04 09:50:00,69.61,69.85,69.53,69.74,107400.0,61.717,61.9298,61.6461,61.8323,107400.0
2010-06-04 10:00:00,69.74,69.77,69.41,69.6,80200.0,61.8323,61.8589,61.5397,61.7082,80200.0
2010-06-04 10:10:00,69.6,69.87,69.53,69.83,86500.0,61.7082,61.9476,61.6461,61.9121,86500.0
2010-06-04 10:20:00,69.83,70.16,69.74,70.08,87600.0,61.9121,62.2047,61.8323,62.1338,87600.0
2010-06-04 10:30:00,70.07,70.16,69.95,70.03,66400.0,62.1249,62.2047,62.0185,62.0894,66400.0
2010-06-04 10:40:00,70.04,70.15,69.9,70.0,79100.0,62.0983,62.1958,61.9742,62.0628,79100.0
2010-06-04 10:50:00,70.02,70.03,69.66,69.66,82300.0,62.0806,62.0894,61.7614,61.7614,82300.0
2010-06-04 11:00:00,69.66,69.88,69.65,69.72,61900.0,61.7614,61.9564,61.7525,61.8146,61900.0
2010-06-04 11:10:00,69.72,69.88,69.63,69.63,51300.0,61.8146,61.9564,61.7348,61.7348,51300.0
2010-06-04 11:20:00,69.63,69.65,69.36,69.38,40800.0,61.7348,61.7525,61.4954,61.5131,40800.0
2010-06-04 11:30:00,69.41,69.68,69.35,69.58,51400.0,61.5397,61.7791,61.4865,61.6905,51400.0
2010-06-04 11:40:00,69.57,69.65,69.47,69.63,31900.0,61.6816,61.7525,61.5929,61.7348,31900.0
2010-06-04 11:50:00,69.64,69.67,69.48,69.48,36600.0,61.7436,61.7702,61.6018,61.6018,36600.0
2010-06-04 12:00:00,69.48,69.48,69.06,69.21,42200.0,61.6018,61.6018,61.2294,61.3624,42200.0
2010-06-04 12:10:00,69.21,69.42,69.21,69.25,35500.0,61.3624,61.5486,61.3624,61.3979,35500.0
2010-06-04 12:20:00,69.24,69.28,69.11,69.11,47400.0,61.389,61.4245,61.2737,61.2737,47400.0
2010-06-04 12:30:00,69.11,69.17,69.09,69.11,40800.0,61.2737,61.3269,61.256,61.2737,40800.0
2010-06-04 12:40:00,69.11,69.12,68.94,68.97,73800.0,61.2737,61.2826,61.123,61.1496,73800.0
2010-06-04 12:50:00,68.99,69.33,68.98,69.32,39200.0,61.1673,61.4688,61.1585,61.4599,39200.0
2010-06-04 13:00:00,69.33,69.36,69.24,69.34,33600.0,61.4688,61.4954,61.389,61.4777,33600.0
2010-06-04 13:10:00,69.35,69.39,69.1,69.16,29500.0,61.4865,61.522,61.2649,61.3181,29500.0
2010-06-04 13:20:00,69.16,69.22,68.99,69.18,37800.0,61.3181,61.3713,61.1673,61.3358,37800.0
2010-06-04 13:30:00,69.18,69.19,68.99,69.0,38900.0,61.3358,61.3447,61.1673,61.1762,38900.0
2010-06-04 13:40:00,68.99,69.05,68.9,68.99,42200.0,61.1673,61.2205,61.0876,61.1673,42200.0
2010-06-04 13:50:00,68.99,69.01,68.78,68.83,46300.0,61.1673,61.1851,60.9812,61.0255,46300.0
2010-06-04 14:00:00,68.85,69.02,68.66,68.67,65200.0,61.0432,61.1939,60.8748,60.8836,65200.0
2010-06-04 14:10:00,68.67,68.79,68.62,68.75,69300.0,60.8836,60.99,60.8393,60.9546,69300.0
2010-06-04 14:20:00,68.74,68.88,68.65,68.81,41500.0,60.9457,61.0698,60.8659,61.0078,41500.0
2010-06-04 14:30:00,68.79,68.98,68.76,68.82,53700.0,60.99,61.1585,60.9634,61.0166,53700.0
2010-06-04 14:40:00,68.83,68.89,68.53,68.56,64000.0,61.0255,61.0787,60.7595,60.7861,64000.0
2010-06-04 14:50:00,68.56,68.59,68.3,68.32,87100.0,60.7861,60.8127,60.5556,60.5733,87100.0
2010-06-04 15:00:00,68.31,68.79,68.31,68.78,121600.0,60.5645,60.99,60.5645,60.9812,121600.0
2010-06-04 15:10:00,68.78,68.86,68.55,68.64,78200.0,60.9812,61.0521,60.7772,60.857,78200.0
2010-06-04 15:20:00,68.65,68.74,68.51,68.57,102600.0,60.8659,60.9457,60.7418,60.795,102600.0
2010-06-04 15:30:00,68.56,68.72,68.55,68.69,100800.0,60.7861,60.928,60.7772,60.9014,100800.0
2010-06-04 15:40:00,68.69,68.71,68.31,68.65,157700.0,60.9014,60.9191,60.5645,60.8659,157700.0
2010-06-04 15:50:00,68.65,68.65,68.22,68.55,243200.0,60.8659,60.8659,60.4847,60.7772,243200.0
2010-06-07 09:30:00,69.03,69.25,68.48,69.04,96700.0,61.2028,61.3979,60.7152,61.2117,96700.0
2010-06-07 09:40:00,69.04,69.05,68.63,68.8,61900.0,61.2117,61.2205,60.8482,60.9989,61900.0
2010-06-07 09:50:00,68.8,68.9,68.65,68.86,66200.0,60.9989,61.0876,60.8659,61.0521,66200.0
2010-06-07 10:00:00,68.86,68.9,68.72,68.88,70900.0,61.0521,61.0876,60.928,61.0698,70900.0
2010-06-07 10:10:00,68.88,69.01,68.81,68.92,75500.0,61.0698,61.1851,61.0078,61.1053,75500.0
2010-06-07 10:20:00,68.92,68.94,68.79,68.89,59100.0,61.1053,61.123,60.99,61.0787,59100.0
2010-06-07 10:30:00,68.89,68.92,68.8,68.83,66900.0,61.0787,61.1053,60.9989,61.0255,66900.0
2010-06-07 10:40:00,68.83,68.99,68.74,68.89,65200.0,61.0255,61.1673,60.9457,61.0787,65200.0
2010-06-07 10:50:00,68.9,68.95,68.46,68.48,99900.0,61.0876,61.1319,60.6974,60.7152,99900.0
2010-06-07 11:00:00,68.48,68.63,68.38,68.41,104500.0,60.7152,60.8482,60.6265,60.6531,104500.0
2010-06-07 11:10:00,68.44,68.62,68.44,68.6,69700.0,60.6797,60.8393,60.6797,60.8216,69700.0
2010-06-07 11:20:00,68.6,68.84,68.45,68.79,42200.0,60.8216,61.0344,60.6886,60.99,42200.0
2010-06-07 11:30:00,68.79,68.98,68.77,68.92,54000.0,60.99,61.1585,60.9723,61.1053,54000.0
2010-06-07 11:40:00,68.9,69.1,68.89,68.96,39700.0,61.0876,61.2649,61.0787,61.1408,39700.0
2010-06-07 11:50:00,68.95,69.16,68.92,69.15,30700.0,61.1319,61.3181,61.1053,61.3092,30700.0
2010-06-07 12:00:00,69.14,69.38,69.06,69.33,32600.0,61.3003,61.5131,61.2294,61.4688,32600.0
2010-06-07 12:10:00,69.33,69.43,69.33,69.38,23000.0,61.4688,61.5575,61.4688,61.5131,23000.0
2010-06-07 12:20:00,69.36,69.39,69.22,69.22,20900.0,61.4954,61.522,61.3713,61.3713,20900.0
2010-06-07 12:30:00,69.21,69.23,69.13,69.16,24700.0,61.3624,61.3801,61.2915,61.3181,24700.0
2010-06-07 12:40:00,69.18,69.18,69.08,69.16,50700.0,61.3358,61.3358,61.2471,61.3181,50700.0
2010-06-07 12:50:00,69.18,69.41,69.17,69.34,26500.0,61.3358,61.5397,61.3269,61.4777,26500.0
2010-06-07 13:00:00,69.34,69.37,69.25,69.34,29900.0,61.4777,61.5043,61.3979,61.4777,29900.0
2010-06-07 13:10:00,69.35,69.56,69.28,69.56,36400.0,61.4865,61.6727,61.4245,61.6727,36400.0
2010-06-07 13:20:00,69.56,69.67,69.44,69.62,49500.0,61.6727,61.7702,61.5663,61.7259,49500.0
2010-06-07 13:30:00,69.62,69.66,69.52,69.53,33700.0,61.7259,61.7614,61.6373,61.6461,33700.0
2010-06-07 13:40:00,69.51,69.51,69.12,69.21,50400.0,61.6284,61.6284,61.2826,61.3624,50400.0
2010-06-07 13:50:00,69.21,69.22,69.06,69.09,46300.0,61.3624,61.3713,61.2294,61.256,46300.0
2010-06-07 14:00:00,69.08,69.31,69.04,69.29,46600.0,61.2471,61.4511,61.2117,61.4333,46600.0
2010-06-07 14:10:00,69.29,69.38,69.08,69.09,55500.0,61.4333,61.5131,61.2471,61.256,55500.0
2010-06-07 14:20:00,69.09,69.4,69.03,69.37,108000.0,61.256,61.5309,61.2028,61.5043,108000.0
2010-06-07 14:30:00,69.38,69.38,69.21,69.25,72200.0,61.5131,61.5131,61.3624,61.3979,72200.0
2010-06-07 14:40:00,69.25,69.31,68.99,69.09,79800.0,61.3979,61.4511,61.1673,61.256,79800.0
2010-06-07 14:50:00,69.08,69.22,69.01,69.2,81300.0,61.2471,61.3713,61.1851,61.3535,81300.0
2010-06-07 15:00:00,69.19,69.45,69.19,69.41,68700.0,61.3447,61.5752,61.3447,61.5397,68700.0
2010-06-07 15:10:00,69.41,69.43,69.16,69.21,62900.0,61.5397,61.5575,61.3181,61.3624,62900.0
2010-06-07 15:20:00,69.2,69.21,69.0,69.01,99200.0,61.3535,61.3624,61.1762,61.1851,99200.0
2010-06-07 15:30:00,69.0,69.21,68.96,69.13,111300.0,61.1762,61.3624,61.1408,61.2915,111300.0
2010-06-07 15:40:00,69.13,69.13,68.92,69.07,168400.0,61.2915,61.2915,61.1053,61.2383,168400.0
2010-06-07 15:50:00,69.08,69.11,68.9,68.91,299200.0,61.2471,61.2737,61.0876,61.0964,299200.0
2010-06-08 09:30:00,68.8,68.94,68.25,68.72,39300.0,61.1598,61.2843,60.6709,61.0887,39300.0
2010-06-08 09:40:00,68.75,68.79,68.37,68.4,40500.0,61.1154,61.1509,60.7776,60.8042,40500.0
2010-06-08 09:50:00,68.37,68.41,68.04,68.34,66300.0,60.7776,60.8131,60.4842,60.7509,66300.0
2010-06-08 10:00:00,68.35,68.61,68.31,68.58,39700.0,60.7598,60.9909,60.7242,60.9642,39700.0
2010-06-08 10:10:00,68.6,68.6,68.15,68.17,33800.0,60.982,60.982,60.582,60.5998,33800.0
2010-06-08 10:20:00,68.2,68.21,68.09,68.18,42100.0,60.6264,60.6353,60.5287,60.6087,42100.0
2010-06-08 10:30:00,68.17,68.26,68.0,68.01,58200.0,60.5998,60.6798,60.4487,60.4575,58200.0
2010-06-08 10:40:00,68.0,68.0,67.74,67.9,64500.0,60.4487,60.4487,60.2175,60.3598,64500.0
2010-06-08 10:50:00,67.91,68.05,67.86,68.05,32300.0,60.3687,60.4931,60.3242,60.4931,32300.0
2010-06-08 11:00:00,68.03,68.09,67.76,67.81,26700.0,60.4753,60.5287,60.2353,60.2798,26700.0
2010-06-08 11:10:00,67.85,67.97,67.62,67.96,39900.0,60.3153,60.422,60.1109,60.4131,39900.0
2010-06-08 11:20:00,67.99,68.26,67.99,68.17,34700.0,60.4398,60.6798,60.4398,60.5998,34700.0
2010-06-08 11:30:00,68.15,68.37,68.13,68.34,35600.0,60.582,60.7776,60.5642,60.7509,35600.0
2010-06-08 11:40:00,68.34,68.45,68.23,68.45,26100.0,60.7509,60.8487,60.6531,60.8487,26100.0
2010-06-08 11:50:00,68.48,68.63,68.48,68.49,19100.0,60.8754,61.0087,60.8754,60.8842,19100.0
2010-06-08 12:00:00,68.51,68.58,68.41,68.42,16300.0,60.902,60.9642,60.8131,60.822,16300.0
2010-06-08 12:10:00,68.44,68.45,68.21,68.3,28100.0,60.8398,60.8487,60.6353,60.7153,28100.0
2010-06-08 12:20:00,68.29,68.29,68.08,68.15,15300.0,60.7065,60.7065,60.5198,60.582,15300.0
2010-06-08 12:30:00,68.15,68.25,68.13,68.24,13700.0,60.582,60.6709,60.5642,60.662,13700.0
2010-06-08 12:40:00,68.23,68.37,68.22,68.27,37100.0,60.6531,60.7776,60.6442,60.6887,37100.0
2010-06-08 12:50:00,68.27,68.41,68.27,68.35,29400.0,60.6887,60.8131,60.6887,60.7598,29400.0
2010-06-08 13:00:00,68.33,68.38,68.24,68.28,21100.0,60.742,60.7865,60.662,60.6976,21100.0
2010-06-08 13:10:00,68.28,68.3,68.16,68.28,20500.0,60.6976,60.7153,60.5909,60.6976,20500.0
2010-06-08 13:20:00,68.28,68.28,68.1,68.1,19600.0,60.6976,60.6976,60.5376,60.5376,19600.0
2010-06-08 13:30:00,68.1,68.15,67.68,67.8,60300.0,60.5376,60.582,60.1642,60.2709,60300.0
2010-06-08 13:40:00,67.8,67.88,67.78,67.81,23100.0,60.2709,60.342,60.2531,60.2798,23100.0
2010-06-08 13:50:00,67.82,67.83,67.5,67.66,72200.0,60.2886,60.2975,60.0042,60.1464,72200.0
2010-06-08 14:00:00,67.7,67.77,67.58,67.64,39300.0,60.182,60.2442,60.0753,60.1286,39300.0
2010-06-08 14:10:00,67.63,67.72,67.57,67.71,29800.0,60.1197,60.1997,60.0664,60.1909,29800.0
2010-06-08 14:20:00,67.73,68.0,67.73,67.9,45000.0,60.2086,60.4487,60.2086,60.3598,45000.0
2010-06-08 14:30:00,67.87,68.03,67.82,67.91,98300.0,60.3331,60.4753,60.2886,60.3687,98300.0
2010-06-08 14:40:00,67.9,68.07,67.85,67.96,56800.0,60.3598,60.5109,60.3153,60.4131,56800.0
2010-06-08 14:50:00,67.98,68.0,67.71,67.74,104700.0,60.4309,60.4487,60.1909,60.2175,104700.0
2010-06-08 15:00:00,67.74,67.97,67.72,67.94,120500.0,60.2175,60.422,60.1997,60.3953,120500.0
2010-06-08 15:10:00,67.94,68.0,67.8,67.88,91600.0,60.3953,60.4487,60.2709,60.342,91600.0
2010-06-08 15:20:00,67.86,68.21,67.86,68.14,110600.0,60.3242,60.6353,60.3242,60.5731,110600.0
2010-06-08 15:30:00,68.14,68.31,68.05,68.3,139800.0,60.5731,60.7242,60.4931,60.7153,139800.0
2010-06-08 15:40:00,68.31,68.37,68.12,68.16,201200.0,60.7242,60.7776,60.5553,60.5909,201200.0
2010-06-08 15:50:00,68.15,68.4,68.12,68.24,317600.0,60.582,60.8042,60.5553,60.662,317600.0
2010-06-09 09:30:00,68.5,69.09,68.42,68.54,92100.0,60.8931,61.4176,60.822,60.9287,92100.0
2010-06-09 09:40:00,68.53,68.78,68.49,68.74,65100.0,60.9198,61.142,60.8842,61.1065,65100.0
2010-06-09 09:50:00,68.75,68.87,68.65,68.83,61900.0,61.1154,61.222,61.0265,61.1865,61900.0
2010-06-09 10:00:00,68.83,68.93,68.65,68.68,54800.0,61.1865,61.2754,61.0265,61.0531,54800.0
2010-06-09 10:10:00,68.68,69.08,68.67,68.89,113500.0,61.0531,61.4087,61.0443,61.2398,113500.0
2010-06-09 10:20:00,68.9,68.99,68.88,68.96,40400.0,61.2487,61.3287,61.2309,61.302,40400.0
2010-06-09 10:30:00,68.98,69.2,68.98,69.03,66200.0,61.3198,61.5154,61.3198,61.3643,66200.0
2010-06-09 10:40:00,69.04,69.32,69.01,69.3,56900.0,61.3732,61.6221,61.3465,61.6043,56900.0
2010-06-09 10:50:00,69.31,69.31,69.08,69.2,54500.0,61.6132,61.6132,61.4087,61.5154,54500.0
2010-06-09 11:00:00,69.2,69.4,69.16,69.34,79700.0,61.5154,61.6932,61.4798,61.6399,79700.0
2010-06-09 11:10:00,69.33,69.47,69.33,69.42,39800.0,61.631,61.7554,61.631,61.711,39800.0
2010-06-09 11:20:00,69.39,69.65,69.39,69.62,33600.0,61.6843,61.9154,61.6843,61.8888,33600.0
2010-06-09 11:30:00,69.62,69.7,69.6,69.69,37300.0,61.8888,61.9599,61.871,61.951,37300.0
2010-06-09 11:40:00,69.68,69.74,69.57,69.58,27400.0,61.9421,61.9954,61.8443,61.8532,27400.0
2010-06-09 11:50:00,69.58,69.68,69.56,69.64,16600.0,61.8532,61.9421,61.8354,61.9065,16600.0
2010-06-09 12:00:00,69.64,69.64,69.51,69.58,20900.0,61.9065,61.9065,61.791,61.8532,20900.0
2010-06-09 12:10:00,69.59,69.65,69.52,69.59,22300.0,61.8621,61.9154,61.7999,61.8621,22300.0
2010-06-09 12:20:00,69.59,69.64,69.52,69.53,12700.0,61.8621,61.9065,61.7999,61.8088,12700.0
2010-06-09 12:30:00,69.53,69.57,69.45,69.57,22400.0,61.8088,61.8443,61.7376,61.8443,22400.0
2010-06-09 12:40:00,69.54,69.59,69.49,69.52,69500.0,61.8176,61.8621,61.7732,61.7999,69500.0
2010-06-09 12:50:00,69.52,69.54,69.43,69.46,60900.0,61.7999,61.8176,61.7199,61.7465,60900.0
2010-06-09 13:00:00,69.47,69.49,69.3,69.47,44900.0,61.7554,61.7732,61.6043,61.7554,44900.0
2010-06-09 13:10:00,69.47,69.52,69.47,69.48,22700.0,61.7554,61.7999,61.7554,61.7643,22700.0
2010-06-09 13:20:00,69.5,69.65,69.49,69.58,32800.0,61.7821,61.9154,61.7732,61.8532,32800.0
2010-06-09 13:30:00,69.56,69.62,69.41,69.41,20200.0,61.8354,61.8888,61.7021,61.7021,20200.0
2010-06-09 13:40:00,69.41,69.58,69.38,69.48,22000.0,61.7021,61.8532,61.6754,61.7643,22000.0
2010-06-09 13:50:00,69.49,69.58,69.42,69.45,22600.0,61.7732,61.8532,61.711,61.7376,22600.0
2010-06-09 14:00:00,69.55,69.59,69.26,69.32,22400.0,61.8265,61.8621,61.5687,61.6221,22400.0
2010-06-09 14:10:00,69.3,69.51,69.27,69.41,23500.0,61.6043,61.791,61.5776,61.7021,23500.0
2010-06-09 14:20:00,69.42,69.43,69.25,69.42,24700.0,61.711,61.7199,61.5598,61.711,24700.0
2010-06-09 14:30:00,69.42,69.46,69.32,69.41,18800.0,61.711,61.7465,61.6221,61.7021,18800.0
2010-06-09 14:40:00,69.38,69.38,69.11,69.15,21300.0,61.6754,61.6754,61.4354,61.4709,21300.0
2010-06-09 14:50:00,69.14,69.18,68.86,68.86,42300.0,61.4621,61.4976,61.2132,61.2132,42300.0
2010-06-09 15:00:00,68.86,68.92,68.8,68.88,63700.0,61.2132,61.2665,61.1598,61.2309,63700.0
2010-06-09 15:10:00,68.87,68.87,68.48,68.54,37300.0,61.222,61.222,60.8754,60.9287,37300.0
2010-06-09 15:20:00,68.52,68.69,68.35,68.66,97900.0,60.9109,61.062,60.7598,61.0354,97900.0
2010-06-09 15:30:00,68.67,68.68,68.29,68.4,98100.0,61.0443,61.0531,60.7065,60.8042,98100.0
2010-06-09 15:40:00,68.4,68.54,68.32,68.48,127900.0,60.8042,60.9287,60.7331,60.8754,127900.0
2010-06-09 15:50:00,68.49,68.86,68.3,68.56,254300.0,60.8842,61.2132,60.7153,60.9465,254300.0
2010-06-10 09:30:00,69.95,70.09,69.22,69.31,95300.0,62.1821,62.3066,61.5332,61.6132,95300.0
2010-06-10 09:40:00,69.32,69.35,68.99,69.17,94200.0,61.6221,61.6487,61.3287,61.4887,94200.0
2010-06-10 09:50:00,69.19,69.42,69.17,69.39,239000.0,61.5065,61.711,61.4887,61.6843,239000.0
2010-06-10 10:00:00,69.41,69.6,69.4,69.46,87100.0,61.7021,61.871,61.6932,61.7465,87100.0
2010-06-10 10:10:00,69.49,69.65,69.49,69.65,99500.0,61.7732,61.9154,61.7732,61.9154,99500.0
2010-06-10 10:20:00,69.66,69.69,69.46,69.6,51500.0,61.9243,61.951,61.7465,61.871,51500.0
2010-06-10 10:30:00,69.61,69.64,69.46,69.5,34900.0,61.8799,61.9065,61.7465,61.7821,34900.0
2010-06-10 10:40:00,69.48,69.52,69.41,69.43,26900.0,61.7643,61.7999,61.7021,61.7199,26900.0
2010-06-10 10:50:00,69.46,69.46,69.36,69.38,35500.0,61.7465,61.7465,61.6576,61.6754,35500.0
2010-06-10 11:00:00,69.38,69.61,69.37,69.57,21900.0,61.6754,61.8799,61.6665,61.8443,21900.0
2010-06-10 11:10:00,69.58,69.61,69.55,69.56,24100.0,61.8532,61.8799,61.8265,61.8354,24100.0
2010-06-10 11:20:00,69.56,69.7,69.56,69.65,26900.0,61.8354,61.9599,61.8354,61.9154,26900.0
2010-06-10 11:30:00,69.65,69.69,69.43,69.58,26500.0,61.9154,61.951,61.7199,61.8532,26500.0
2010-06-10 11:40:00,69.57,69.58,69.43,69.44,25100.0,61.8443,61.8532,61.7199,61.7287,25100.0
2010-06-10 11:50:00,69.47,69.63,69.47,69.58,22600.0,61.7554,61.8976,61.7554,61.8532,22600.0
2010-06-10 12:00:00,69.59,69.63,69.25,69.26,34200.0,61.8621,61.8976,61.5598,61.5687,34200.0
2010-06-10 12:10:00,69.27,69.3,69.2,69.21,21900.0,61.5776,61.6043,61.5154,61.5243,21900.0
2010-06-10 12:20:00,69.22,69.34,69.22,69.33,26900.0,61.5332,61.6399,61.5332,61.631,26900.0
2010-06-10 12:30:00,69.32,69.39,69.24,69.32,20800.0,61.6221,61.6843,61.551,61.6221,20800.0
2010-06-10 12:40:00,69.33,69.37,69.15,69.36,25100.0,61.631,61.6665,61.4709,61.6576,25100.0
2010-06-10 12:50:00,69.34,69.43,69.31,69.43,23700.0,61.6399,61.7199,61.6132,61.7199,23700.0
2010-06-10 13:00:00,69.41,69.41,69.21,69.27,25500.0,61.7021,61.7021,61.5243,61.5776,25500.0
2010-06-10 13:10:00,69.26,69.38,69.16,69.23,24600.0,61.5687,61.6754,61.4798,61.5421,24600.0
2010-06-10 13:20:00,69.24,69.35,69.14,69.33,31600.0,61.551,61.6487,61.4621,61.631,31600.0
2010-06-10 13:30:00,69.32,69.45,69.32,69.4,28000.0,61.6221,61.7376,61.6221,61.6932,28000.0
2010-06-10 13:40:00,69.39,69.5,69.29,69.5,22700.0,61.6843,61.7821,61.5954,61.7821,22700.0
2010-06-10 13:50:00,69.53,69.56,69.46,69.5,24800.0,61.8088,61.8354,61.7465,61.7821,24800.0
2010-06-10 14:00:00,69.51,69.51,69.4,69.42,37200.0,61.791,61.791,61.6932,61.711,37200.0
2010-06-10 14:10:00,69.43,69.6,69.4,69.58,27300.0,61.7199,61.871,61.6932,61.8532,27300.0
2010-06-10 14:20:00,69.6,69.65,69.57,69.58,25500.0,61.871,61.9154,61.8443,61.8532,25500.0
2010-06-10 14:30:00,69.58,69.73,69.58,69.68,36500.0,61.8532,61.9865,61.8532,61.9421,36500.0
2010-06-10 14:40:00,69.68,69.89,69.68,69.83,29900.0,61.9421,62.1288,61.9421,62.0754,29900.0
2010-06-10 14:50:00,69.84,69.84,69.71,69.72,31100.0,62.0843,62.0843,61.9688,61.9777,31100.0
2010-06-10 15:00:00,69.72,69.78,69.57,69.73,49900.0,61.9777,62.031,61.8443,61.9865,49900.0
2010-06-10 15:10:00,69.72,69.75,69.57,69.73,57200.0,61.9777,62.0043,61.8443,61.9865,57200.0
2010-06-10 15:20:00,69.72,69.85,69.65,69.68,59000.0,61.9777,62.0932,61.9154,61.9421,59000.0
2010-06-10 15:30:00,69.67,69.72,69.54,69.55,84100.0,61.9332,61.9777,61.8176,61.8265,84100.0
2010-06-10 15:40:00,69.55,69.67,69.51,69.55,129700.0,61.8265,61.9332,61.791,61.8265,129700.0
2010-06-10 15:50:00,69.56,69.79,69.55,69.75,179300.0,61.8354,62.0399,61.8265,62.0043,179300.0
2010-06-11 09:30:00,69.0,69.31,68.48,69.24,112700.0,61.3376,61.6132,60.8754,61.551,112700.0
2010-06-11 09:40:00,69.29,69.4,69.14,69.26,77500.0,61.5954,61.6932,61.4621,61.5687,77500.0
2010-06-11 09:50:00,69.27,69.35,69.18,69.29,67900.0,61.5776,61.6487,61.4976,61.5954,67900.0
2010-06-11 10:00:00,69.29,69.65,69.22,69.61,79800.0,61.5954,61.9154,61.5332,61.8799,79800.0
2010-06-11 10:10:00,69.63,69.74,69.42,69.43,52100.0,61.8976,61.9954,61.711,61.7199,52100.0
2010-06-11 10:20:00,69.43,69.67,69.36,69.65,58900.0,61.7199,61.9332,61.6576,61.9154,58900.0
2010-06-11 10:30:00,69.65,69.77,69.52,69.58,47300.0,61.9154,62.0221,61.7999,61.8532,47300.0
2010-06-11 10:40:00,69.56,69.66,69.52,69.57,28600.0,61.8354,61.9243,61.7999,61.8443,28600.0
2010-06-11 10:50:00,69.57,69.58,69.36,69.57,33700.0,61.8443,61.8532,61.6576,61.8443,33700.0
2010-06-11 11:00:00,69.57,69.57,69.31,69.34,31400.0,61.8443,61.8443,61.6132,61.6399,31400.0
2010-06-11 11:10:00,69.34,69.44,69.14,69.26,34000.0,61.6399,61.7287,61.4621,61.5687,34000.0
2010-06-11 11:20:00,69.25,69.39,69.16,69.27,29600.0,61.5598,61.6843,61.4798,61.5776,29600.0
2010-06-11 11:30:00,69.26,69.48,69.26,69.38,23600.0,61.5687,61.7643,61.5687,61.6754,23600.0
2010-06-11 11:40:00,69.37,69.38,69.25,69.31,25200.0,61.6665,61.6754,61.5598,61.6132,25200.0
2010-06-11 11:50:00,69.36,69.5,69.36,69.46,31700.0,61.6576,61.7821,61.6576,61.7465,31700.0
2010-06-11 12:00:00,69.47,69.5,69.45,69.48,20300.0,61.7554,61.7821,61.7376,61.7643,20300.0
2010-06-11 12:10:00,69.48,69.51,69.36,69.39,23200.0,61.7643,61.791,61.6576,61.6843,23200.0
2010-06-11 12:20:00,69.39,69.39,69.3,69.33,21000.0,61.6843,61.6843,61.6043,61.631,21000.0
2010-06-11 12:30:00,69.33,69.35,69.22,69.29,17000.0,61.631,61.6487,61.5332,61.5954,17000.0
2010-06-11 12:40:00,69.31,69.49,69.3,69.45,13600.0,61.6132,61.7732,61.6043,61.7376,13600.0
2010-06-11 12:50:00,69.45,69.46,69.3,69.41,16200.0,61.7376,61.7465,61.6043,61.7021,16200.0
2010-06-11 13:00:00,69.41,69.6,69.41,69.54,19900.0,61.7021,61.871,61.7021,61.8176,19900.0
2010-06-11 13:10:00,69.54,69.59,69.52,69.53,9300.0,61.8176,61.8621,61.7999,61.8088,9300.0
2010-06-11 13:20:00,69.53,69.53,69.29,69.29,40000.0,61.8088,61.8088,61.5954,61.5954,40000.0
2010-06-11 13:30:00,69.3,69.47,69.3,69.44,36600.0,61.6043,61.7554,61.6043,61.7287,36600.0
2010-06-11 13:40:00,69.44,69.44,69.24,69.28,23800.0,61.7287,61.7287,61.551,61.5865,23800.0
2010-06-11 13:50:00,69.26,69.35,69.22,69.29,21800.0,61.5687,61.6487,61.5332,61.5954,21800.0
2010-06-11 14:00:00,69.3,69.41,69.26,69.37,25200.0,61.6043,61.7021,61.5687,61.6665,25200.0
2010-06-11 14:10:00,69.36,69.36,69.08,69.11,34100.0,61.6576,61.6576,61.4087,61.4354,34100.0
2010-06-11 14:20:00,69.11,69.19,69.09,69.15,27400.0,61.4354,61.5065,61.4176,61.4709,27400.0
2010-06-11 14:30:00,69.15,69.17,69.09,69.12,28200.0,61.4709,61.4887,61.4176,61.4443,28200.0
2010-06-11 14:40:00,69.11,69.31,69.06,69.27,38500.0,61.4354,61.6132,61.3909,61.5776,38500.0
2010-06-11 14:50:00,69.29,69.32,69.25,69.29,27500.0,61.5954,61.6221,61.5598,61.5954,27500.0
2010-06-11 15:00:00,69.29,69.37,69.24,69.26,46400.0,61.5954,61.6665,61.551,61.5687,46400.0
2010-06-11 15:10:00,69.25,69.37,69.19,69.37,41800.0,61.5598,61.6665,61.5065,61.6665,41800.0
2010-06-11 15:20:00,69.35,69.51,69.29,69.43,51800.0,61.6487,61.791,61.5954,61.7199,51800.0
2010-06-11 15:30:00,69.42,69.55,69.38,69.52,51200.0,61.711,61.8265,61.6754,61.7999,51200.0
2010-06-11 15:40:00,69.56,69.72,69.51,69.72,111700.0,61.8354,61.9777,61.791,61.9777,111700.0
2010-06-11 15:50:00,69.71,69.74,69.59,69.69,127300.0,61.9688,61.9954,61.8621,61.951,127300.0
2010-06-14 09:30:00,69.79,70.15,69.61,69.73,164300.0,62.0399,62.3599,61.8799,61.9865,164300.0
2010-06-14 09:40:00,69.74,69.75,69.46,69.59,87100.0,61.9954,62.0043,61.7465,61.8621,87100.0
2010-06-14 09:50:00,69.6,69.83,69.47,69.51,60600.0,61.871,62.0754,61.7554,61.791,60600.0
2010-06-14 10:00:00,69.49,69.71,69.45,69.55,79000.0,61.7732,61.9688,61.7376,61.8265,79000.0
2010-06-14 10:10:00,69.53,69.83,69.53,69.81,77900.0,61.8088,62.0754,61.8088,62.0577,77900.0
2010-06-14 10:20:00,69.82,69.82,69.6,69.67,79900.0,62.0665,62.0665,61.871,61.9332,79900.0
2010-06-14 10:30:00,69.68,69.69,69.59,69.67,56900.0,61.9421,61.951,61.8621,61.9332,56900.0
2010-06-14 10:40:00,69.67,69.74,69.6,69.74,42800.0,61.9332,61.9954,61.871,61.9954,42800.0
2010-06-14 10:50:00,69.74,69.82,69.69,69.82,44200.0,61.9954,62.0665,61.951,62.0665,44200.0
2010-06-14 11:00:00,69.82,69.87,69.76,69.87,41900.0,62.0665,62.111,62.0132,62.111,41900.0
2010-06-14 11:10:00,69.87,69.95,69.84,69.91,47600.0,62.111,62.1821,62.0843,62.1466,47600.0
2010-06-14 11:20:00,69.9,70.02,69.88,69.89,49900.0,62.1377,62.2443,62.1199,62.1288,49900.0
2010-06-14 11:30:00,69.91,69.97,69.89,69.94,47200.0,62.1466,62.1999,62.1288,62.1732,47200.0
2010-06-14 11:40:00,69.95,70.11,69.95,70.0,40400.0,62.1821,62.3243,62.1821,62.2266,40400.0
2010-06-14 11:50:00,70.0,70.05,69.96,69.98,52400.0,62.2266,62.271,62.191,62.2088,52400.0
2010-06-14 12:00:00,69.98,70.08,69.95,70.03,36700.0,62.2088,62.2977,62.1821,62.2532,36700.0
2010-06-14 12:10:00,70.04,70.13,70.02,70.09,20900.0,62.2621,62.3421,62.2443,62.3066,20900.0
2010-06-14 12:20:00,70.09,70.27,70.09,70.27,26700.0,62.3066,62.4666,62.3066,62.4666,26700.0
2010-06-14 12:30:00,70.27,70.39,70.25,70.35,39700.0,62.4666,62.5732,62.4488,62.5377,39700.0
2010-06-14 12:40:00,70.35,70.43,70.24,70.24,62500.0,62.5377,62.6088,62.4399,62.4399,62500.0
2010-06-14 12:50:00,70.24,70.26,70.08,70.08,52700.0,62.4399,62.4577,62.2977,62.2977,52700.0
2010-06-14 13:00:00,70.07,70.21,70.04,70.11,45400.0,62.2888,62.4132,62.2621,62.3243,45400.0
2010-06-14 13:10:00,70.11,70.37,70.1,70.3,43200.0,62.3243,62.5555,62.3155,62.4932,43200.0
2010-06-14 13:20:00,70.31,70.34,70.22,70.22,26100.0,62.5021,62.5288,62.4221,62.4221,26100.0
2010-06-14 13:30:00,70.23,70.39,70.23,70.38,29600.0,62.431,62.5732,62.431,62.5644,29600.0
2010-06-14 13:40:00,70.37,70.4,70.31,70.31,41700.0,62.5555,62.5821,62.5021,62.5021,41700.0
2010-06-14 13:50:00,70.32,70.32,70.09,70.09,37200.0,62.511,62.511,62.3066,62.3066,37200.0
2010-06-14 14:00:00,70.1,70.2,70.05,70.15,38000.0,62.3155,62.4043,62.271,62.3599,38000.0
2010-06-14 14:10:00,70.17,70.24,70.02,70.08,40800.0,62.3777,62.4399,62.2443,62.2977,40800.0
2010-06-14 14:20:00,70.08,70.21,70.04,70.17,31000.0,62.2977,62.4132,62.2621,62.3777,31000.0
2010-06-14 14:30:00,70.18,70.18,70.04,70.1,40900.0,62.3866,62.3866,62.2621,62.3155,40900.0
2010-06-14 14:40:00,70.08,70.26,70.0,70.24,32200.0,62.2977,62.4577,62.2266,62.4399,32200.0
2010-06-14 14:50:00,70.23,70.33,70.22,70.31,33100.0,62.431,62.5199,62.4221,62.5021,33100.0
2010-06-14 15:00:00,70.32,70.35,70.19,70.32,56000.0,62.511,62.5377,62.3955,62.511,56000.0
2010-06-14 15:10:00,70.31,70.38,70.24,70.3,39500.0,62.5021,62.5644,62.4399,62.4932,39500.0
2010-06-14 15:20:00,70.31,70.31,70.17,70.24,58400.0,62.5021,62.5021,62.3777,62.4399,58400.0
2010-06-14 15:30:00,70.24,70.24,69.96,70.01,91200.0,62.4399,62.4399,62.191,62.2354,91200.0
2010-06-14 15:40:00,70.01,70.1,69.92,69.99,144000.0,62.2354,62.3155,62.1554,62.2177,144000.0
2010-06-14 15:50:00,69.99,70.0,69.79,69.82,174000.0,62.2177,62.2266,62.0399,62.0665,174000.0
2010-06-15 09:30:00,70.45,70.45,70.01,70.2,92000.0,62.6266,62.6266,62.2354,62.4043,92000.0
2010-06-15 09:40:00,70.21,70.31,70.15,70.21,120600.0,62.4132,62.5021,62.3599,62.4132,120600.0
2010-06-15 09:50:00,70.2,70.63,70.2,70.6,65800.0,62.4043,62.7866,62.4043,62.7599,65800.0
2010-06-15 10:00:00,70.55,70.56,70.19,70.37,42600.0,62.7155,62.7244,62.3955,62.5555,42600.0
2010-06-15 10:10:00,70.38,70.38,70.25,70.36,27500.0,62.5644,62.5644,62.4488,62.5466,27500.0
2010-06-15 10:20:00,70.34,70.48,70.33,70.4,71300.0,62.5288,62.6533,62.5199,62.5821,71300.0
2010-06-15 10:30:00,70.41,70.61,70.4,70.55,69900.0,62.591,62.7688,62.5821,62.7155,69900.0
2010-06-15 10:40:00,70.52,70.58,70.43,70.58,43000.0,62.6888,62.7421,62.6088,62.7421,43000.0
2010-06-15 10:50:00,70.58,70.66,70.52,70.55,35100.0,62.7421,62.8133,62.6888,62.7155,35100.0
2010-06-15 11:00:00,70.56,70.58,70.41,70.48,30100.0,62.7244,62.7421,62.591,62.6533,30100.0
2010-06-15 11:10:00,70.48,70.49,70.3,70.3,27900.0,62.6533,62.6621,62.4932,62.4932,27900.0
2010-06-15 11:20:00,70.3,70.39,70.29,70.37,46200.0,62.4932,62.5732,62.4844,62.5555,46200.0
2010-06-15 11:30:00,70.36,70.38,70.3,70.3,30900.0,62.5466,62.5644,62.4932,62.4932,30900.0
2010-06-15 11:40:00,70.3,70.35,70.22,70.22,46600.0,62.4932,62.5377,62.4221,62.4221,46600.0
2010-06-15 11:50:00,70.22,70.42,70.2,70.22,40600.0,62.4221,62.5999,62.4043,62.4221,40600.0
2010-06-15 12:00:00,70.22,70.29,70.22,70.26,22900.0,62.4221,62.4844,62.4221,62.4577,22900.0
2010-06-15 12:10:00,70.27,70.39,70.27,70.35,24200.0,62.4666,62.5732,62.4666,62.5377,24200.0
2010-06-15 12:20:00,70.35,70.38,70.25,70.29,19800.0,62.5377,62.5644,62.4488,62.4844,19800.0
2010-06-15 12:30:00,70.28,70.33,70.2,70.3,51100.0,62.4755,62.5199,62.4043,62.4932,51100.0
2010-06-15 12:40:00,70.29,70.4,70.22,70.39,35700.0,62.4844,62.5821,62.4221,62.5732,35700.0
2010-06-15 12:50:00,70.39,70.41,70.34,70.4,40600.0,62.5732,62.591,62.5288,62.5821,40600.0
2010-06-15 13:00:00,70.38,70.4,70.26,70.27,21100.0,62.5644,62.5821,62.4577,62.4666,21100.0
2010-06-15 13:10:00,70.27,70.48,70.25,70.48,60100.0,62.4666,62.6533,62.4488,62.6533,60100.0
2010-06-15 13:20:00,70.46,70.46,70.33,70.33,11000.0,62.6355,62.6355,62.5199,62.5199,11000.0
2010-06-15 13:30:00,70.34,70.45,70.33,70.43,51400.0,62.5288,62.6266,62.5199,62.6088,51400.0
2010-06-15 13:40:00,70.41,70.41,70.23,70.29,19200.0,62.591,62.591,62.431,62.4844,19200.0
2010-06-15 13:50:00,70.28,70.31,70.16,70.31,42100.0,62.4755,62.5021,62.3688,62.5021,42100.0
2010-06-15 14:00:00,70.33,70.4,70.3,70.4,42900.0,62.5199,62.5821,62.4932,62.5821,42900.0
2010-06-15 14:10:00,70.39,70.44,70.31,70.39,53100.0,62.5732,62.6177,62.5021,62.5732,53100.0
2010-06-15 14:20:00,70.4,70.44,70.35,70.37,47300.0,62.5821,62.6177,62.5377,62.5555,47300.0
2010-06-15 14:30:00,70.37,70.5,70.33,70.4,52600.0,62.5555,62.671,62.5199,62.5821,52600.0
2010-06-15 14:40:00,70.41,70.44,70.33,70.43,52800.0,62.591,62.6177,62.5199,62.6088,52800.0
2010-06-15 14:50:00,70.42,70.45,70.36,70.4,26300.0,62.5999,62.6266,62.5466,62.5821,26300.0
2010-06-15 15:00:00,70.4,70.48,70.33,70.46,42500.0,62.5821,62.6533,62.5199,62.6355,42500.0
2010-06-15 15:10:00,70.47,70.48,70.39,70.44,40500.0,62.6444,62.6533,62.5732,62.6177,40500.0
2010-06-15 15:20:00,70.44,70.45,70.39,70.43,67300.0,62.6177,62.6266,62.5732,62.6088,67300.0
2010-06-15 15:30:00,70.43,70.5,70.42,70.48,100600.0,62.6088,62.671,62.5999,62.6533,100600.0
2010-06-15 15:40:00,70.49,70.54,70.45,70.49,172600.0,62.6621,62.7066,62.6266,62.6621,172600.0
2010-06-15 15:50:00,70.49,70.53,70.47,70.5,285300.0,62.6621,62.6977,62.6444,62.671,285300.0
2010-06-16 09:30:00,70.03,70.25,69.93,70.25,58700.0,62.2532,62.4488,62.1643,62.4488,58700.0
2010-06-16 09:40:00,70.31,70.36,70.13,70.15,73000.0,62.5021,62.5466,62.3421,62.3599,73000.0
2010-06-16 09:50:00,70.15,70.36,70.1,70.22,123900.0,62.3599,62.5466,62.3155,62.4221,123900.0
2010-06-16 10:00:00,70.22,70.45,70.21,70.36,97000.0,62.4221,62.6266,62.4132,62.5466,97000.0
2010-06-16 10:10:00,70.36,70.37,70.21,70.23,64000.0,62.5466,62.5555,62.4132,62.431,64000.0
2010-06-16 10:20:00,70.22,70.3,70.2,70.27,35000.0,62.4221,62.4932,62.4043,62.4666,35000.0
2010-06-16 10:30:00,70.26,70.32,70.23,70.25,57100.0,62.4577,62.511,62.431,62.4488,57100.0
2010-06-16 10:40:00,70.27,70.32,70.27,70.3,32000.0,62.4666,62.511,62.4666,62.4932,32000.0
2010-06-16 10:50:00,70.3,70.32,70.26,70.27,43800.0,62.4932,62.511,62.4577,62.4666,43800.0
2010-06-16 11:00:00,70.27,70.32,70.2,70.3,48500.0,62.4666,62.511,62.4043,62.4932,48500.0
2010-06-16 11:10:00,70.3,70.39,70.3,70.39,46700.0,62.4932,62.5732,62.4932,62.5732,46700.0
2010-06-16 11:20:00,70.39,70.4,70.28,70.3,28500.0,62.5732,62.5821,62.4755,62.4932,28500.0
2010-06-16 11:30:00,70.31,70.32,70.19,70.22,26400.0,62.5021,62.511,62.3955,62.4221,26400.0
2010-06-16 11:40:00,70.22,70.23,70.11,70.13,23800.0,62.4221,62.431,62.3243,62.3421,23800.0
2010-06-16 11:50:00,70.14,70.26,70.13,70.22,25000.0,62.351,62.4577,62.3421,62.4221,25000.0
2010-06-16 12:00:00,70.21,70.33,70.21,70.32,81400.0,62.4132,62.5199,62.4132,62.511,81400.0
2010-06-16 12:10:00,70.31,70.33,70.26,70.28,45600.0,62.5021,62.5199,62.4577,62.4755,45600.0
2010-06-16 12:20:00,70.28,70.35,70.28,70.35,32000.0,62.4755,62.5377,62.4755,62.5377,32000.0
2010-06-16 12:30:00,70.35,70.38,70.3,70.37,53500.0,62.5377,62.5644,62.4932,62.5555,53500.0
2010-06-16 12:40:00,70.36,70.4,70.34,70.38,55100.0,62.5466,62.5821,62.5288,62.5644,55100.0
2010-06-16 12:50:00,70.39,70.44,70.37,70.43,33600.0,62.5732,62.6177,62.5555,62.6088,33600.0
2010-06-16 13:00:00,70.43,70.47,70.39,70.43,57900.0,62.6088,62.6444,62.5732,62.6088,57900.0
2010-06-16 13:10:00,70.43,70.44,70.39,70.44,38800.0,62.6088,62.6177,62.5732,62.6177,38800.0
2010-06-16 13:20:00,70.44,70.55,70.43,70.53,57000.0,62.6177,62.7155,62.6088,62.6977,57000.0
2010-06-16 13:30:00,70.54,70.6,70.51,70.58,45500.0,62.7066,62.7599,62.6799,62.7421,45500.0
2010-06-16 13:40:00,70.57,70.6,70.51,70.6,33000.0,62.7333,62.7599,62.6799,62.7599,33000.0
2010-06-16 13:50:00,70.6,70.72,70.6,70.72,42700.0,62.7599,62.8666,62.7599,62.8666,42700.0
2010-06-16 14:00:00,70.73,70.73,70.67,70.71,58500.0,62.8755,62.8755,62.8222,62.8577,58500.0
2010-06-16 14:10:00,70.72,70.74,70.68,70.71,34700.0,62.8666,62.8844,62.831,62.8577,34700.0
2010-06-16 14:20:00,70.71,70.82,70.71,70.82,53600.0,62.8577,62.9555,62.8577,62.9555,53600.0
2010-06-16 14:30:00,70.81,70.88,70.78,70.78,58000.0,62.9466,63.0088,62.9199,62.9199,58000.0
2010-06-16 14:40:00,70.78,70.87,70.73,70.85,49200.0,62.9199,62.9999,62.8755,62.9822,49200.0
2010-06-16 14:50:00,70.86,70.87,70.71,70.76,47100.0,62.9911,62.9999,62.8577,62.9022,47100.0
2010-06-16 15:00:00,70.75,70.79,70.65,70.69,35700.0,62.8933,62.9288,62.8044,62.8399,35700.0
2010-06-16 15:10:00,70.69,70.76,70.61,70.64,37300.0,62.8399,62.9022,62.7688,62.7955,37300.0
2010-06-16 15:20:00,70.64,70.66,70.43,70.49,92700.0,62.7955,62.8133,62.6088,62.6621,92700.0
2010-06-16 15:30:00,70.48,70.68,70.46,70.65,80200.0,62.6533,62.831,62.6355,62.8044,80200.0
2010-06-16 15:40:00,70.65,70.71,70.56,70.67,87700.0,62.8044,62.8577,62.7244,62.8222,87700.0
2010-06-16 15:50:00,70.68,70.74,70.57,70.67,142300.0,62.831,62.8844,62.7333,62.8222,142300.0
2010-06-17 09:30:00,71.27,71.27,70.7,70.82,65200.0,63.3555,63.3555,62.8488,62.9555,65200.0
2010-06-17 09:40:00,70.79,70.99,70.66,70.89,39600.0,62.9288,63.1066,62.8133,63.0177,39600.0
2010-06-17 09:50:00,70.89,71.05,70.81,71.0,36400.0,63.0177,63.16,62.9466,63.1155,36400.0
2010-06-17 10:00:00,71.03,71.03,70.72,70.83,69300.0,63.1422,63.1422,62.8666,62.9644,69300.0
2010-06-17 10:10:00,70.83,70.84,70.65,70.75,37900.0,62.9644,62.9733,62.8044,62.8933,37900.0
2010-06-17 10:20:00,70.76,70.87,70.69,70.82,30700.0,62.9022,62.9999,62.8399,62.9555,30700.0
2010-06-17 10:30:00,70.85,70.86,70.6,70.69,50100.0,62.9822,62.9911,62.7599,62.8399,50100.0
2010-06-17 10:40:00,70.66,70.74,70.6,70.7,45900.0,62.8133,62.8844,62.7599,62.8488,45900.0
2010-06-17 10:50:00,70.71,70.73,70.6,70.61,31700.0,62.8577,62.8755,62.7599,62.7688,31700.0
2010-06-17 11:00:00,70.61,70.62,70.46,70.57,51800.0,62.7688,62.7777,62.6355,62.7333,51800.0
2010-06-17 11:10:00,70.55,70.74,70.55,70.72,25600.0,62.7155,62.8844,62.7155,62.8666,25600.0
2010-06-17 11:20:00,70.71,70.84,70.7,70.76,35800.0,62.8577,62.9733,62.8488,62.9022,35800.0
2010-06-17 11:30:00,70.74,70.93,70.72,70.85,26100.0,62.8844,63.0533,62.8666,62.9822,26100.0
2010-06-17 11:40:00,70.85,71.0,70.8,70.97,37400.0,62.9822,63.1155,62.9377,63.0888,37400.0
2010-06-17 11:50:00,70.97,71.01,70.84,70.95,54700.0,63.0888,63.1244,62.9733,63.0711,54700.0
2010-06-17 12:00:00,70.96,70.99,70.87,70.97,19600.0,63.08,63.1066,62.9999,63.0888,19600.0
2010-06-17 12:10:00,70.97,71.01,70.96,70.97,37000.0,63.0888,63.1244,63.08,63.0888,37000.0
2010-06-17 12:20:00,70.97,71.03,70.85,70.87,23800.0,63.0888,63.1422,62.9822,62.9999,23800.0
2010-06-17 12:30:00,70.85,70.91,70.78,70.82,15600.0,62.9822,63.0355,62.9199,62.9555,15600.0
2010-06-17 12:40:00,70.83,70.83,70.71,70.79,23100.0,62.9644,62.9644,62.8577,62.9288,23100.0
2010-06-17 12:50:00,70.8,70.8,70.74,70.79,9900.0,62.9377,62.9377,62.8844,62.9288,9900.0
2010-06-17 13:00:00,70.78,70.82,70.68,70.75,14600.0,62.9199,62.9555,62.831,62.8933,14600.0
2010-06-17 13:10:00,70.76,70.86,70.72,70.81,19800.0,62.9022,62.9911,62.8666,62.9466,19800.0
2010-06-17 13:20:00,70.81,70.87,70.77,70.87,27700.0,62.9466,62.9999,62.911,62.9999,27700.0
2010-06-17 13:30:00,70.85,70.86,70.7,70.78,32200.0,62.9822,62.9911,62.8488,62.9199,32200.0
2010-06-17 13:40:00,70.77,70.82,70.7,70.75,48000.0,62.911,62.9555,62.8488,62.8933,48000.0
2010-06-17 13:50:00,70.75,70.78,70.72,70.75,48100.0,62.8933,62.9199,62.8666,62.8933,48100.0
2010-06-17 14:00:00,70.75,70.77,70.72,70.74,48600.0,62.8933,62.911,62.8666,62.8844,48600.0
2010-06-17 14:10:00,70.75,70.77,70.71,70.75,76200.0,62.8933,62.911,62.8577,62.8933,76200.0
2010-06-17 14:20:00,70.75,70.82,70.69,70.69,86400.0,62.8933,62.9555,62.8399,62.8399,86400.0
2010-06-17 14:30:00,70.69,70.76,70.64,70.72,41200.0,62.8399,62.9022,62.7955,62.8666,41200.0
2010-06-17 14:40:00,70.73,70.73,70.6,70.63,37200.0,62.8755,62.8755,62.7599,62.7866,37200.0
2010-06-17 14:50:00,70.63,70.72,70.6,70.67,32000.0,62.7866,62.8666,62.7599,62.8222,32000.0
2010-06-17 15:00:00,70.66,70.67,70.55,70.61,59700.0,62.8133,62.8222,62.7155,62.7688,59700.0
2010-06-17 15:10:00,70.62,70.66,70.46,70.58,68300.0,62.7777,62.8133,62.6355,62.7421,68300.0
2010-06-17 15:20:00,70.58,70.62,70.48,70.52,52000.0,62.7421,62.7777,62.6533,62.6888,52000.0
2010-06-17 15:30:00,70.51,70.77,70.51,70.73,142300.0,62.6799,62.911,62.6799,62.8755,142300.0
2010-06-17 15:40:00,70.72,70.95,70.7,70.9,160500.0,62.8666,63.0711,62.8488,63.0266,160500.0
2010-06-17 15:50:00,70.92,71.13,70.92,71.08,189900.0,63.0444,63.2311,63.0444,63.1866,189900.0
2010-06-18 09:30:00,70.93,71.05,70.55,70.63,401400.0,63.0533,63.16,62.7155,62.7866,401400.0
2010-06-18 09:40:00,70.64,70.7,70.37,70.38,56200.0,62.7955,62.8488,62.5555,62.5644,56200.0
2010-06-18 09:50:00,70.39,70.54,70.37,70.45,39600.0,62.5732,62.7066,62.5555,62.6266,39600.0
2010-06-18 10:00:00,70.46,70.72,70.45,70.67,61800.0,62.6355,62.8666,62.6266,62.8222,61800.0
2010-06-18 10:10:00,70.69,70.78,70.66,70.76,52500.0,62.8399,62.9199,62.8133,62.9022,52500.0
2010-06-18 10:20:00,70.77,70.81,70.74,70.79,71300.0,62.911,62.9466,62.8844,62.9288,71300.0
2010-06-18 10:30:00,70.81,70.84,70.75,70.75,74900.0,62.9466,62.9733,62.8933,62.8933,74900.0
2010-06-18 10:40:00,70.75,70.75,70.66,70.7,48800.0,62.8933,62.8933,62.8133,62.8488,48800.0
2010-06-18 10:50:00,70.7,70.71,70.61,70.66,51200.0,62.8488,62.8577,62.7688,62.8133,51200.0
2010-06-18 11:00:00,70.65,70.67,70.58,70.6,44300.0,62.8044,62.8222,62.7421,62.7599,44300.0
2010-06-18 11:10:00,70.62,70.67,70.59,70.67,36700.0,62.7777,62.8222,62.751,62.8222,36700.0
2010-06-18 11:20:00,70.68,70.69,70.57,70.57,54600.0,62.831,62.8399,62.7333,62.7333,54600.0
2010-06-18 11:30:00,70.58,70.64,70.55,70.57,44700.0,62.7421,62.7955,62.7155,62.7333,44700.0
2010-06-18 11:40:00,70.56,70.56,70.48,70.55,28900.0,62.7244,62.7244,62.6533,62.7155,28900.0
2010-06-18 11:50:00,70.56,70.65,70.52,70.65,20600.0,62.7244,62.8044,62.6888,62.8044,20600.0
2010-06-18 12:00:00,70.63,70.76,70.59,70.6,31600.0,62.7866,62.9022,62.751,62.7599,31600.0
2010-06-18 12:10:00,70.6,70.68,70.59,70.68,8000.0,62.7599,62.831,62.751,62.831,8000.0
2010-06-18 12:20:00,70.68,70.69,70.48,70.5,21800.0,62.831,62.8399,62.6533,62.671,21800.0
2010-06-18 12:30:00,70.48,70.48,70.37,70.39,20500.0,62.6533,62.6533,62.5555,62.5732,20500.0
2010-06-18 12:40:00,70.41,70.45,70.36,70.44,15200.0,62.591,62.6266,62.5466,62.6177,15200.0
2010-06-18 12:50:00,70.46,70.48,70.42,70.44,19400.0,62.6355,62.6533,62.5999,62.6177,19400.0
2010-06-18 13:00:00,70.44,70.47,70.37,70.4,60200.0,62.6177,62.6444,62.5555,62.5821,60200.0
2010-06-18 13:10:00,70.42,70.45,70.39,70.4,9800.0,62.5999,62.6266,62.5732,62.5821,9800.0
2010-06-18 13:20:00,70.4,70.46,70.4,70.44,12800.0,62.5821,62.6355,62.5821,62.6177,12800.0
2010-06-18 13:30:00,70.44,70.48,70.41,70.48,13800.0,62.6177,62.6533,62.591,62.6533,13800.0
2010-06-18 13:40:00,70.47,70.5,70.3,70.32,47300.0,62.6444,62.671,62.4932,62.511,47300.0
2010-06-18 13:50:00,70.33,70.43,70.3,70.41,34400.0,62.5199,62.6088,62.4932,62.591,34400.0
2010-06-18 14:00:00,70.4,70.48,70.4,70.41,34400.0,62.5821,62.6533,62.5821,62.591,34400.0
2010-06-18 14:10:00,70.43,70.45,70.4,70.41,78300.0,62.6088,62.6266,62.5821,62.591,78300.0
2010-06-18 14:20:00,70.41,70.42,70.37,70.39,56700.0,62.591,62.5999,62.5555,62.5732,56700.0
2010-06-18 14:30:00,70.39,70.4,70.32,70.4,49400.0,62.5732,62.5821,62.511,62.5821,49400.0
2010-06-18 14:40:00,70.4,70.4,70.29,70.29,49600.0,62.5821,62.5821,62.4844,62.4844,49600.0
2010-06-18 14:50:00,70.3,70.37,70.29,70.33,43900.0,62.4932,62.5555,62.4844,62.5199,43900.0
2010-06-18 15:00:00,70.34,70.34,70.18,70.19,85200.0,62.5288,62.5288,62.3866,62.3955,85200.0
2010-06-18 15:10:00,70.19,70.21,70.0,70.0,97000.0,62.3955,62.4132,62.2266,62.2266,97000.0
2010-06-18 15:20:00,70.01,70.13,70.0,70.08,84500.0,62.2354,62.3421,62.2266,62.2977,84500.0
2010-06-18 15:30:00,70.09,70.11,70.03,70.08,100800.0,62.3066,62.3243,62.2532,62.2977,100800.0
2010-06-18 15:40:00,70.07,70.13,70.0,70.11,217600.0,62.2888,62.3421,62.2266,62.3243,217600.0
2010-06-18 15:50:00,70.11,70.14,70.08,70.1,183400.0,62.3243,62.351,62.2977,62.3155,183400.0
2010-06-21 09:30:00,70.63,71.15,70.63,70.8,58600.0,62.7866,63.2489,62.7866,62.9377,58600.0
2010-06-21 09:40:00,70.81,70.88,70.37,70.47,60600.0,62.9466,63.0088,62.5555,62.6444,60600.0
2010-06-21 09:50:00,70.49,70.53,70.27,70.32,106700.0,62.6621,62.6977,62.4666,62.511,106700.0
2010-06-21 10:00:00,70.33,70.43,70.24,70.38,60300.0,62.5199,62.6088,62.4399,62.5644,60300.0
2010-06-21 10:10:00,70.39,70.45,70.31,70.34,80900.0,62.5732,62.6266,62.5021,62.5288,80900.0
2010-06-21 10:20:00,70.34,70.42,70.28,70.34,83600.0,62.5288,62.5999,62.4755,62.5288,83600.0
2010-06-21 10:30:00,70.34,70.43,70.34,70.42,63700.0,62.5288,62.6088,62.5288,62.5999,63700.0
2010-06-21 10:40:00,70.41,70.42,70.3,70.3,54100.0,62.591,62.5999,62.4932,62.4932,54100.0
2010-06-21 10:50:00,70.3,70.3,70.06,70.1,101900.0,62.4932,62.4932,62.2799,62.3155,101900.0
2010-06-21 11:00:00,70.1,70.14,70.09,70.11,72100.0,62.3155,62.351,62.3066,62.3243,72100.0
2010-06-21 11:10:00,70.12,70.12,70.05,70.07,68300.0,62.3332,62.3332,62.271,62.2888,68300.0
2010-06-21 11:20:00,70.08,70.09,69.83,69.9,74100.0,62.2977,62.3066,62.0754,62.1377,74100.0
2010-06-21 11:30:00,69.9,70.0,69.71,69.77,63000.0,62.1377,62.2266,61.9688,62.0221,63000.0
2010-06-21 11:40:00,69.78,69.82,69.64,69.65,62900.0,62.031,62.0665,61.9065,61.9154,62900.0
2010-06-21 11:50:00,69.65,69.71,69.62,69.65,52400.0,61.9154,61.9688,61.8888,61.9154,52400.0
2010-06-21 12:00:00,69.67,69.74,69.56,69.61,36400.0,61.9332,61.9954,61.8354,61.8799,36400.0
2010-06-21 12:10:00,69.6,69.64,69.53,69.64,29400.0,61.871,61.9065,61.8088,61.9065,29400.0
2010-06-21 12:20:00,69.64,69.74,69.63,69.72,42100.0,61.9065,61.9954,61.8976,61.9777,42100.0
2010-06-21 12:30:00,69.71,69.85,69.7,69.85,107500.0,61.9688,62.0932,61.9599,62.0932,107500.0
2010-06-21 12:40:00,69.85,69.99,69.85,69.98,42800.0,62.0932,62.2177,62.0932,62.2088,42800.0
2010-06-21 12:50:00,69.99,70.08,69.91,70.06,41200.0,62.2177,62.2977,62.1466,62.2799,41200.0
2010-06-21 13:00:00,70.07,70.09,69.98,69.98,25900.0,62.2888,62.3066,62.2088,62.2088,25900.0
2010-06-21 13:10:00,69.99,70.07,69.99,70.05,28600.0,62.2177,62.2888,62.2177,62.271,28600.0
2010-06-21 13:20:00,70.05,70.12,70.05,70.11,42800.0,62.271,62.3332,62.271,62.3243,42800.0
2010-06-21 13:30:00,70.1,70.1,69.86,69.91,30100.0,62.3155,62.3155,62.1021,62.1466,30100.0
2010-06-21 13:40:00,69.91,69.97,69.88,69.95,23800.0,62.1466,62.1999,62.1199,62.1821,23800.0
2010-06-21 13:50:00,69.95,70.01,69.88,69.98,65600.0,62.1821,62.2354,62.1199,62.2088,65600.0
2010-06-21 14:00:00,69.98,70.07,69.96,70.0,36400.0,62.2088,62.2888,62.191,62.2266,36400.0
2010-06-21 14:10:00,70.01,70.11,69.99,70.1,34000.0,62.2354,62.3243,62.2177,62.3155,34000.0
2010-06-21 14:20:00,70.1,70.15,70.0,70.04,39300.0,62.3155,62.3599,62.2266,62.2621,39300.0
2010-06-21 14:30:00,70.06,70.12,70.04,70.04,28300.0,62.2799,62.3332,62.2621,62.2621,28300.0
2010-06-21 14:40:00,70.04,70.07,69.96,69.98,56300.0,62.2621,62.2888,62.191,62.2088,56300.0
2010-06-21 14:50:00,69.98,70.02,69.91,69.95,31800.0,62.2088,62.2443,62.1466,62.1821,31800.0
2010-06-21 15:00:00,69.96,70.01,69.86,69.9,33600.0,62.191,62.2354,62.1021,62.1377,33600.0
2010-06-21 15:10:00,69.9,69.9,69.52,69.52,46300.0,62.1377,62.1377,61.7999,61.7999,46300.0
2010-06-21 15:20:00,69.52,69.76,69.52,69.68,88300.0,61.7999,62.0132,61.7999,61.9421,88300.0
2010-06-21 15:30:00,69.69,69.83,69.66,69.8,107000.0,61.951,62.0754,61.9243,62.0488,107000.0
2010-06-21 15:40:00,69.8,69.8,69.58,69.71,240300.0,62.0488,62.0488,61.8532,61.9688,240300.0
2010-06-21 15:50:00,69.71,69.85,69.67,69.84,267300.0,61.9688,62.0932,61.9332,62.0843,267300.0
2010-06-22 09:30:00,69.73,69.84,69.63,69.73,28400.0,61.9865,62.0843,61.8976,61.9865,28400.0
2010-06-22 09:40:00,69.77,70.1,69.77,70.07,32600.0,62.0221,62.3155,62.0221,62.2888,32600.0
2010-06-22 09:50:00,70.09,70.13,69.97,69.98,20700.0,62.3066,62.3421,62.1999,62.2088,20700.0
2010-06-22 10:00:00,69.96,69.98,69.74,69.91,29500.0,62.191,62.2088,61.9954,62.1466,29500.0
2010-06-22 10:10:00,69.92,70.04,69.85,69.87,68400.0,62.1554,62.2621,62.0932,62.111,68400.0
2010-06-22 10:20:00,69.87,69.89,69.81,69.82,60100.0,62.111,62.1288,62.0577,62.0665,60100.0
2010-06-22 10:30:00,69.82,69.84,69.66,69.8,69500.0,62.0665,62.0843,61.9243,62.0488,69500.0
2010-06-22 10:40:00,69.79,69.8,69.63,69.65,52200.0,62.0399,62.0488,61.8976,61.9154,52200.0
2010-06-22 10:50:00,69.64,69.73,69.56,69.6,38700.0,61.9065,61.9865,61.8354,61.871,38700.0
2010-06-22 11:00:00,69.59,69.67,69.5,69.53,44000.0,61.8621,61.9332,61.7821,61.8088,44000.0
2010-06-22 11:10:00,69.53,69.63,69.52,69.58,52300.0,61.8088,61.8976,61.7999,61.8532,52300.0
2010-06-22 11:20:00,69.58,69.63,69.55,69.61,39800.0,61.8532,61.8976,61.8265,61.8799,39800.0
2010-06-22 11:30:00,69.62,69.63,69.59,69.6,70500.0,61.8888,61.8976,61.8621,61.871,70500.0
2010-06-22 11:40:00,69.6,69.63,69.58,69.62,47900.0,61.871,61.8976,61.8532,61.8888,47900.0
2010-06-22 11:50:00,69.61,69.63,69.51,69.54,39600.0,61.8799,61.8976,61.791,61.8176,39600.0
2010-06-22 12:00:00,69.52,69.57,69.52,69.54,35300.0,61.7999,61.8443,61.7999,61.8176,35300.0
2010-06-22 12:10:00,69.56,69.63,69.56,69.63,39800.0,61.8354,61.8976,61.8354,61.8976,39800.0
2010-06-22 12:20:00,69.63,69.63,69.48,69.49,40900.0,61.8976,61.8976,61.7643,61.7732,40900.0
2010-06-22 12:30:00,69.48,69.51,69.37,69.37,37500.0,61.7643,61.791,61.6665,61.6665,37500.0
2010-06-22 12:40:00,69.39,69.44,69.38,69.39,53400.0,61.6843,61.7287,61.6754,61.6843,53400.0
2010-06-22 12:50:00,69.4,69.44,69.36,69.42,26400.0,61.6932,61.7287,61.6576,61.711,26400.0
2010-06-22 13:00:00,69.41,69.41,69.38,69.38,28500.0,61.7021,61.7021,61.6754,61.6754,28500.0
2010-06-22 13:10:00,69.38,69.41,69.34,69.37,26600.0,61.6754,61.7021,61.6399,61.6665,26600.0
2010-06-22 13:20:00,69.37,69.39,69.28,69.31,30200.0,61.6665,61.6843,61.5865,61.6132,30200.0
2010-06-22 13:30:00,69.29,69.33,69.27,69.29,32600.0,61.5954,61.631,61.5776,61.5954,32600.0
2010-06-22 13:40:00,69.29,69.32,69.19,69.24,83900.0,61.5954,61.6221,61.5065,61.551,83900.0
2010-06-22 13:50:00,69.25,69.26,69.18,69.2,40200.0,61.5598,61.5687,61.4976,61.5154,40200.0
2010-06-22 14:00:00,69.19,69.19,69.09,69.14,65200.0,61.5065,61.5065,61.4176,61.4621,65200.0
2010-06-22 14:10:00,69.13,69.24,69.12,69.18,33000.0,61.4532,61.551,61.4443,61.4976,33000.0
2010-06-22 14:20:00,69.18,69.21,69.04,69.11,33700.0,61.4976,61.5243,61.3732,61.4354,33700.0
2010-06-22 14:30:00,69.1,69.22,69.08,69.2,97300.0,61.4265,61.5332,61.4087,61.5154,97300.0
2010-06-22 14:40:00,69.2,69.2,68.77,68.8,69300.0,61.5154,61.5154,61.1331,61.1598,69300.0
2010-06-22 14:50:00,68.77,68.85,68.58,68.68,57500.0,61.1331,61.2043,60.9642,61.0531,57500.0
2010-06-22 15:00:00,68.68,68.84,68.66,68.71,70300.0,61.0531,61.1954,61.0354,61.0798,70300.0
2010-06-22 15:10:00,68.71,68.82,68.71,68.76,76900.0,61.0798,61.1776,61.0798,61.1243,76900.0
2010-06-22 15:20:00,68.75,68.75,68.54,68.56,86600.0,61.1154,61.1154,60.9287,60.9465,86600.0
2010-06-22 15:30:00,68.57,68.71,68.5,68.71,202200.0,60.9554,61.0798,60.8931,61.0798,202200.0
2010-06-22 15:40:00,68.7,68.75,68.51,68.54,253100.0,61.0709,61.1154,60.902,60.9287,253100.0
2010-06-22 15:50:00,68.54,68.54,68.33,68.46,184000.0,60.9287,60.9287,60.742,60.8576,184000.0
2010-06-23 09:30:00,68.33,68.39,67.87,68.02,60400.0,60.742,60.7953,60.3331,60.4664,60400.0
2010-06-23 09:40:00,68.06,68.22,67.92,68.08,34900.0,60.502,60.6442,60.3775,60.5198,34900.0
2010-06-23 09:50:00,68.1,68.44,68.08,68.44,32300.0,60.5376,60.8398,60.5198,60.8398,32300.0
2010-06-23 10:00:00,68.44,68.44,67.89,67.96,151000.0,60.8398,60.8398,60.3509,60.4131,151000.0
2010-06-23 10:10:00,67.93,68.2,67.91,68.2,34300.0,60.3864,60.6264,60.3687,60.6264,34300.0
2010-06-23 10:20:00,68.19,68.23,67.9,67.92,56700.0,60.6176,60.6531,60.3598,60.3775,56700.0
2010-06-23 10:30:00,67.92,68.18,67.92,68.05,20100.0,60.3775,60.6087,60.3775,60.4931,20100.0
2010-06-23 10:40:00,68.04,68.08,67.92,68.04,29800.0,60.4842,60.5198,60.3775,60.4842,29800.0
2010-06-23 10:50:00,68.0,68.1,67.87,67.88,27400.0,60.4487,60.5376,60.3331,60.342,27400.0
2010-06-23 11:00:00,67.87,67.9,67.81,67.87,44800.0,60.3331,60.3598,60.2798,60.3331,44800.0
2010-06-23 11:10:00,67.86,67.95,67.85,67.93,35600.0,60.3242,60.4042,60.3153,60.3864,35600.0
2010-06-23 11:20:00,67.94,68.09,67.94,68.03,31000.0,60.3953,60.5287,60.3953,60.4753,31000.0
2010-06-23 11:30:00,68.02,68.1,68.02,68.07,24600.0,60.4664,60.5376,60.4664,60.5109,24600.0
2010-06-23 11:40:00,68.07,68.14,68.0,68.02,24900.0,60.5109,60.5731,60.4487,60.4664,24900.0
2010-06-23 11:50:00,68.01,68.04,67.9,68.0,16700.0,60.4575,60.4842,60.3598,60.4487,16700.0
2010-06-23 12:00:00,67.98,68.0,67.9,67.92,9100.0,60.4309,60.4487,60.3598,60.3775,9100.0
2010-06-23 12:10:00,67.92,67.92,67.83,67.88,13100.0,60.3775,60.3775,60.2975,60.342,13100.0
2010-06-23 12:20:00,67.89,68.08,67.87,68.06,35100.0,60.3509,60.5198,60.3331,60.502,35100.0
2010-06-23 12:30:00,68.05,68.07,67.92,67.95,17100.0,60.4931,60.5109,60.3775,60.4042,17100.0
2010-06-23 12:40:00,67.93,68.06,67.92,68.06,10500.0,60.3864,60.502,60.3775,60.502,10500.0
2010-06-23 12:50:00,68.06,68.1,67.99,68.0,14400.0,60.502,60.5376,60.4398,60.4487,14400.0
2010-06-23 13:00:00,68.01,68.13,68.01,68.1,29400.0,60.4575,60.5642,60.4575,60.5376,29400.0
2010-06-23 13:10:00,68.11,68.18,68.05,68.09,31000.0,60.5464,60.6087,60.4931,60.5287,31000.0
2010-06-23 13:20:00,68.08,68.18,68.06,68.18,32400.0,60.5198,60.6087,60.502,60.6087,32400.0
2010-06-23 13:30:00,68.17,68.3,68.17,68.28,32800.0,60.5998,60.7153,60.5998,60.6976,32800.0
2010-06-23 13:40:00,68.29,68.3,68.18,68.19,24300.0,60.7065,60.7153,60.6087,60.6176,24300.0
2010-06-23 13:50:00,68.18,68.25,68.16,68.24,21600.0,60.6087,60.6709,60.5909,60.662,21600.0
2010-06-23 14:00:00,68.23,68.3,68.19,68.29,60600.0,60.6531,60.7153,60.6176,60.7065,60600.0
2010-06-23 14:10:00,68.29,68.48,68.25,68.43,54800.0,60.7065,60.8754,60.6709,60.8309,54800.0
2010-06-23 14:20:00,68.43,68.48,68.25,68.48,48700.0,60.8309,60.8754,60.6709,60.8754,48700.0
2010-06-23 14:30:00,68.48,68.85,68.48,68.6,62300.0,60.8754,61.2043,60.8754,60.982,62300.0
2010-06-23 14:40:00,68.61,68.64,68.3,68.34,44100.0,60.9909,61.0176,60.7153,60.7509,44100.0
2010-06-23 14:50:00,68.35,68.47,68.29,68.4,52700.0,60.7598,60.8665,60.7065,60.8042,52700.0
2010-06-23 15:00:00,68.39,68.45,68.11,68.15,67000.0,60.7953,60.8487,60.5464,60.582,67000.0
2010-06-23 15:10:00,68.15,68.35,68.15,68.22,66300.0,60.582,60.7598,60.582,60.6442,66300.0
2010-06-23 15:20:00,68.21,68.51,68.16,68.48,82100.0,60.6353,60.902,60.5909,60.8754,82100.0
2010-06-23 15:30:00,68.48,68.56,68.32,68.55,89000.0,60.8754,60.9465,60.7331,60.9376,89000.0
2010-06-23 15:40:00,68.54,68.59,68.42,68.55,76800.0,60.9287,60.9731,60.822,60.9376,76800.0
2010-06-23 15:50:00,68.53,68.55,68.3,68.4,97900.0,60.9198,60.9376,60.7153,60.8042,97900.0
2010-06-24 09:30:00,68.13,68.42,68.04,68.21,28900.0,60.5642,60.822,60.4842,60.6353,28900.0
2010-06-24 09:40:00,68.19,68.19,67.96,67.99,26600.0,60.6176,60.6176,60.4131,60.4398,26600.0
2010-06-24 09:50:00,68.0,68.0,67.63,67.65,34900.0,60.4487,60.4487,60.1197,60.1375,34900.0
2010-06-24 10:00:00,67.69,67.82,67.66,67.78,42000.0,60.1731,60.2886,60.1464,60.2531,42000.0
2010-06-24 10:10:00,67.8,67.92,67.78,67.85,101500.0,60.2709,60.3775,60.2531,60.3153,101500.0
2010-06-24 10:20:00,67.87,67.99,67.84,67.86,40000.0,60.3331,60.4398,60.3064,60.3242,40000.0
2010-06-24 10:30:00,67.88,67.88,67.63,67.65,70100.0,60.342,60.342,60.1197,60.1375,70100.0
2010-06-24 10:40:00,67.65,67.67,67.31,67.45,56500.0,60.1375,60.1553,59.8353,59.9597,56500.0
2010-06-24 10:50:00,67.41,67.51,67.2,67.47,24700.0,59.9242,60.0131,59.7375,59.9775,24700.0
2010-06-24 11:00:00,67.5,67.5,67.25,67.43,69600.0,60.0042,60.0042,59.7819,59.942,69600.0
2010-06-24 11:10:00,67.44,67.76,67.43,67.72,54700.0,59.9508,60.2353,59.942,60.1997,54700.0
2010-06-24 11:20:00,67.71,67.77,67.64,67.7,19400.0,60.1909,60.2442,60.1286,60.182,19400.0
2010-06-24 11:30:00,67.69,67.81,67.6,67.81,29900.0,60.1731,60.2798,60.0931,60.2798,29900.0
2010-06-24 11:40:00,67.8,67.96,67.79,67.96,65900.0,60.2709,60.4131,60.262,60.4131,65900.0
2010-06-24 11:50:00,67.96,67.96,67.8,67.87,18300.0,60.4131,60.4131,60.2709,60.3331,18300.0
2010-06-24 12:00:00,67.85,68.0,67.82,67.85,44600.0,60.3153,60.4487,60.2886,60.3153,44600.0
2010-06-24 12:10:00,67.84,67.85,67.75,67.8,16900.0,60.3064,60.3153,60.2264,60.2709,16900.0
2010-06-24 12:20:00,67.8,67.86,67.65,67.67,43000.0,60.2709,60.3242,60.1375,60.1553,43000.0
2010-06-24 12:30:00,67.66,67.73,67.64,67.71,28000.0,60.1464,60.2086,60.1286,60.1909,28000.0
2010-06-24 12:40:00,67.7,67.8,67.69,67.8,29900.0,60.182,60.2709,60.1731,60.2709,29900.0
2010-06-24 12:50:00,67.8,67.97,67.8,67.96,39200.0,60.2709,60.422,60.2709,60.4131,39200.0
2010-06-24 13:00:00,67.96,68.12,67.94,68.12,30000.0,60.4131,60.5553,60.3953,60.5553,30000.0
2010-06-24 13:10:00,68.13,68.21,68.11,68.12,22100.0,60.5642,60.6353,60.5464,60.5553,22100.0
2010-06-24 13:20:00,68.12,68.17,68.06,68.16,35300.0,60.5553,60.5998,60.502,60.5909,35300.0
2010-06-24 13:30:00,68.15,68.25,68.11,68.2,34600.0,60.582,60.6709,60.5464,60.6264,34600.0
2010-06-24 13:40:00,68.19,68.31,68.19,68.29,37000.0,60.6176,60.7242,60.6176,60.7065,37000.0
2010-06-24 13:50:00,68.3,68.39,68.26,68.28,31400.0,60.7153,60.7953,60.6798,60.6976,31400.0
2010-06-24 14:00:00,68.26,68.28,68.07,68.1,23100.0,60.6798,60.6976,60.5109,60.5376,23100.0
2010-06-24 14:10:00,68.09,68.09,67.99,67.99,26200.0,60.5287,60.5287,60.4398,60.4398,26200.0
2010-06-24 14:20:00,67.99,68.01,67.93,67.93,24000.0,60.4398,60.4575,60.3864,60.3864,24000.0
2010-06-24 14:30:00,67.93,67.94,67.82,67.91,42600.0,60.3864,60.3953,60.2886,60.3687,42600.0
2010-06-24 14:40:00,67.9,67.99,67.81,67.82,45000.0,60.3598,60.4398,60.2798,60.2886,45000.0
2010-06-24 14:50:00,67.83,67.83,67.61,67.67,30300.0,60.2975,60.2975,60.102,60.1553,30300.0
2010-06-24 15:00:00,67.67,67.82,67.63,67.63,31400.0,60.1553,60.2886,60.1197,60.1197,31400.0
2010-06-24 15:10:00,67.62,67.67,67.32,67.36,76400.0,60.1109,60.1553,59.8442,59.8797,76400.0
2010-06-24 15:20:00,67.38,67.78,67.36,67.74,98200.0,59.8975,60.2531,59.8797,60.2175,98200.0
2010-06-24 15:30:00,67.73,67.82,67.67,67.72,106900.0,60.2086,60.2886,60.1553,60.1997,106900.0
2010-06-24 15:40:00,67.73,67.91,67.65,67.84,144000.0,60.2086,60.3687,60.1375,60.3064,144000.0
2010-06-24 15:50:00,67.84,67.85,67.52,67.68,143000.0,60.3064,60.3153,60.022,60.1642,143000.0
2010-06-25 09:30:00,67.62,67.66,67.26,67.31,55500.0,60.1109,60.1464,59.7908,59.8353,55500.0
2010-06-25 09:40:00,67.3,67.37,67.09,67.2,34900.0,59.8264,59.8886,59.6397,59.7375,34900.0
2010-06-25 09:50:00,67.2,67.53,66.98,67.53,42900.0,59.7375,60.0308,59.5419,60.0308,42900.0
2010-06-25 10:00:00,67.51,67.65,67.49,67.61,32100.0,60.0131,60.1375,59.9953,60.102,32100.0
2010-06-25 10:10:00,67.6,67.78,67.58,67.61,39400.0,60.0931,60.2531,60.0753,60.102,39400.0
2010-06-25 10:20:00,67.6,67.62,67.31,67.36,106500.0,60.0931,60.1109,59.8353,59.8797,106500.0
2010-06-25 10:30:00,67.37,67.46,67.31,67.45,53700.0,59.8886,59.9686,59.8353,59.9597,53700.0
2010-06-25 10:40:00,67.44,67.67,67.44,67.67,27400.0,59.9508,60.1553,59.9508,60.1553,27400.0
2010-06-25 10:50:00,67.66,67.72,67.52,67.63,70000.0,60.1464,60.1997,60.022,60.1197,70000.0
2010-06-25 11:00:00,67.61,67.84,67.61,67.81,48900.0,60.102,60.3064,60.102,60.2798,48900.0
2010-06-25 11:10:00,67.81,67.83,67.72,67.83,67300.0,60.2798,60.2975,60.1997,60.2975,67300.0
2010-06-25 11:20:00,67.81,67.94,67.75,67.92,48700.0,60.2798,60.3953,60.2264,60.3775,48700.0
2010-06-25 11:30:00,67.91,68.03,67.85,67.87,51100.0,60.3687,60.4753,60.3153,60.3331,51100.0
2010-06-25 11:40:00,67.87,67.97,67.79,67.96,26300.0,60.3331,60.422,60.262,60.4131,26300.0
2010-06-25 11:50:00,67.97,68.01,67.93,67.98,24200.0,60.422,60.4575,60.3864,60.4309,24200.0
2010-06-25 12:00:00,67.97,68.05,67.91,68.05,25300.0,60.422,60.4931,60.3687,60.4931,25300.0
2010-06-25 12:10:00,68.05,68.06,67.96,68.05,26600.0,60.4931,60.502,60.4131,60.4931,26600.0
2010-06-25 12:20:00,68.07,68.19,68.06,68.12,38800.0,60.5109,60.6176,60.502,60.5553,38800.0
2010-06-25 12:30:00,68.11,68.2,68.05,68.07,32200.0,60.5464,60.6264,60.4931,60.5109,32200.0
2010-06-25 12:40:00,68.04,68.09,68.03,68.08,34100.0,60.4842,60.5287,60.4753,60.5198,34100.0
2010-06-25 12:50:00,68.08,68.1,67.95,67.99,34800.0,60.5198,60.5376,60.4042,60.4398,34800.0
2010-06-25 13:00:00,67.99,68.12,67.94,68.12,41300.0,60.4398,60.5553,60.3953,60.5553,41300.0
2010-06-25 13:10:00,68.11,68.21,68.08,68.13,51200.0,60.5464,60.6353,60.5198,60.5642,51200.0
2010-06-25 13:20:00,68.13,68.17,68.09,68.16,43500.0,60.5642,60.5998,60.5287,60.5909,43500.0
2010-06-25 13:30:00,68.16,68.51,68.14,68.33,36100.0,60.5909,60.902,60.5731,60.742,36100.0
2010-06-25 13:40:00,68.33,68.36,68.19,68.23,33100.0,60.742,60.7687,60.6176,60.6531,33100.0
2010-06-25 13:50:00,68.23,68.27,68.18,68.25,30000.0,60.6531,60.6887,60.6087,60.6709,30000.0
2010-06-25 14:00:00,68.25,68.26,68.14,68.18,35200.0,60.6709,60.6798,60.5731,60.6087,35200.0
2010-06-25 14:10:00,68.21,68.33,68.19,68.3,27800.0,60.6353,60.742,60.6176,60.7153,27800.0
2010-06-25 14:20:00,68.29,68.29,68.12,68.24,36800.0,60.7065,60.7065,60.5553,60.662,36800.0
2010-06-25 14:30:00,68.22,68.23,68.13,68.23,37700.0,60.6442,60.6531,60.5642,60.6531,37700.0
2010-06-25 14:40:00,68.22,68.36,68.21,68.26,36500.0,60.6442,60.7687,60.6353,60.6798,36500.0
2010-06-25 14:50:00,68.25,68.32,68.21,68.26,46500.0,60.6709,60.7331,60.6353,60.6798,46500.0
2010-06-25 15:00:00,68.24,68.26,68.09,68.16,72000.0,60.662,60.6798,60.5287,60.5909,72000.0
2010-06-25 15:10:00,68.17,68.24,68.08,68.13,80700.0,60.5998,60.662,60.5198,60.5642,80700.0
2010-06-25 15:20:00,68.14,68.2,68.09,68.18,64100.0,60.5731,60.6264,60.5287,60.6087,64100.0
2010-06-25 15:30:00,68.18,68.32,68.14,68.3,160100.0,60.6087,60.7331,60.5731,60.7153,160100.0
2010-06-25 15:40:00,68.29,68.33,67.88,67.97,151300.0,60.7065,60.742,60.342,60.422,151300.0
2010-06-25 15:50:00,67.96,68.15,67.86,68.15,128900.0,60.4131,60.582,60.3242,60.582,128900.0
2010-06-28 09:30:00,68.29,68.29,67.83,67.89,28000.0,60.7065,60.7065,60.2975,60.3509,28000.0
2010-06-28 09:40:00,67.89,67.9,67.72,67.76,77800.0,60.3509,60.3598,60.1997,60.2353,77800.0
2010-06-28 09:50:00,67.77,67.79,67.61,67.62,32700.0,60.2442,60.262,60.102,60.1109,32700.0
2010-06-28 10:00:00,67.63,67.79,67.58,67.75,32500.0,60.1197,60.262,60.0753,60.2264,32500.0
2010-06-28 10:10:00,67.77,68.04,67.77,68.02,41600.0,60.2442,60.4842,60.2442,60.4664,41600.0
2010-06-28 10:20:00,68.03,68.3,68.03,68.26,41300.0,60.4753,60.7153,60.4753,60.6798,41300.0
2010-06-28 10:30:00,68.28,68.3,68.14,68.18,40900.0,60.6976,60.7153,60.5731,60.6087,40900.0
2010-06-28 10:40:00,68.19,68.29,68.19,68.23,29300.0,60.6176,60.7065,60.6176,60.6531,29300.0
2010-06-28 10:50:00,68.21,68.3,68.18,68.28,15800.0,60.6353,60.7153,60.6087,60.6976,15800.0
2010-06-28 11:00:00,68.28,68.35,68.23,68.29,50200.0,60.6976,60.7598,60.6531,60.7065,50200.0
2010-06-28 11:10:00,68.29,68.31,68.23,68.23,38800.0,60.7065,60.7242,60.6531,60.6531,38800.0
2010-06-28 11:20:00,68.24,68.4,68.19,68.37,11400.0,60.662,60.8042,60.6176,60.7776,11400.0
2010-06-28 11:30:00,68.35,68.52,68.35,68.46,22800.0,60.7598,60.9109,60.7598,60.8576,22800.0
2010-06-28 11:40:00,68.45,68.51,68.39,68.43,21100.0,60.8487,60.902,60.7953,60.8309,21100.0
2010-06-28 11:50:00,68.44,68.46,68.33,68.37,15800.0,60.8398,60.8576,60.742,60.7776,15800.0
2010-06-28 12:00:00,68.37,68.42,68.28,68.33,21800.0,60.7776,60.822,60.6976,60.742,21800.0
2010-06-28 12:10:00,68.34,68.35,68.29,68.33,24700.0,60.7509,60.7598,60.7065,60.742,24700.0
2010-06-28 12:20:00,68.35,68.46,68.34,68.43,9800.0,60.7598,60.8576,60.7509,60.8309,9800.0
2010-06-28 12:30:00,68.43,68.43,68.32,68.38,22100.0,60.8309,60.8309,60.7331,60.7865,22100.0
2010-06-28 12:40:00,68.38,68.57,68.34,68.57,28300.0,60.7865,60.9554,60.7509,60.9554,28300.0
2010-06-28 12:50:00,68.57,68.63,68.53,68.61,28100.0,60.9554,61.0087,60.9198,60.9909,28100.0
2010-06-28 13:00:00,68.59,68.59,68.5,68.53,24000.0,60.9731,60.9731,60.8931,60.9198,24000.0
2010-06-28 13:10:00,68.53,68.53,68.41,68.41,14100.0,60.9198,60.9198,60.8131,60.8131,14100.0
2010-06-28 13:20:00,68.42,68.52,68.4,68.4,8700.0,60.822,60.9109,60.8042,60.8042,8700.0
2010-06-28 13:30:00,68.4,68.46,68.28,68.46,18200.0,60.8042,60.8576,60.6976,60.8576,18200.0
2010-06-28 13:40:00,68.45,68.5,68.4,68.5,10400.0,60.8487,60.8931,60.8042,60.8931,10400.0
2010-06-28 13:50:00,68.49,68.56,68.41,68.53,20600.0,60.8842,60.9465,60.8131,60.9198,20600.0
2010-06-28 14:00:00,68.52,68.52,68.45,68.5,18700.0,60.9109,60.9109,60.8487,60.8931,18700.0
2010-06-28 14:10:00,68.5,68.55,68.5,68.5,14000.0,60.8931,60.9376,60.8931,60.8931,14000.0
2010-06-28 14:20:00,68.51,68.58,68.47,68.48,15000.0,60.902,60.9642,60.8665,60.8754,15000.0
2010-06-28 14:30:00,68.46,68.6,68.4,68.57,35700.0,60.8576,60.982,60.8042,60.9554,35700.0
2010-06-28 14:40:00,68.58,68.68,68.53,68.57,35800.0,60.9642,61.0531,60.9198,60.9554,35800.0
2010-06-28 14:50:00,68.57,68.63,68.48,68.63,24200.0,60.9554,61.0087,60.8754,61.0087,24200.0
2010-06-28 15:00:00,68.62,68.7,68.61,68.67,43200.0,60.9998,61.0709,60.9909,61.0443,43200.0
2010-06-28 15:10:00,68.68,68.71,68.57,68.7,50500.0,61.0531,61.0798,60.9554,61.0709,50500.0
2010-06-28 15:20:00,68.69,68.69,68.55,68.61,83100.0,61.062,61.062,60.9376,60.9909,83100.0
2010-06-28 15:30:00,68.61,68.76,68.58,68.71,126700.0,60.9909,61.1243,60.9642,61.0798,126700.0
2010-06-28 15:40:00,68.71,68.78,68.65,68.69,93100.0,61.0798,61.142,61.0265,61.062,93100.0
2010-06-28 15:50:00,68.68,68.68,68.44,68.51,152700.0,61.0531,61.0531,60.8398,60.902,152700.0
2010-06-29 09:30:00,67.59,68.04,67.33,67.38,67700.0,60.0842,60.4842,59.8531,59.8975,67700.0
2010-06-29 09:40:00,67.46,67.75,67.35,67.57,37000.0,59.9686,60.2264,59.8708,60.0664,37000.0
2010-06-29 09:50:00,67.57,68.07,67.5,67.98,55700.0,60.0664,60.5109,60.0042,60.4309,55700.0
2010-06-29 10:00:00,67.9,67.94,67.37,67.61,93100.0,60.3598,60.3953,59.8886,60.102,93100.0
2010-06-29 10:10:00,67.62,67.65,67.39,67.46,42000.0,60.1109,60.1375,59.9064,59.9686,42000.0
2010-06-29 10:20:00,67.45,67.46,67.11,67.13,48300.0,59.9597,59.9686,59.6575,59.6753,48300.0
2010-06-29 10:30:00,67.13,67.6,67.13,67.57,51800.0,59.6753,60.0931,59.6753,60.0664,51800.0
2010-06-29 10:40:00,67.57,67.65,67.42,67.45,53900.0,60.0664,60.1375,59.9331,59.9597,53900.0
2010-06-29 10:50:00,67.46,67.47,67.35,67.4,63500.0,59.9686,59.9775,59.8708,59.9153,63500.0
2010-06-29 11:00:00,67.41,67.48,67.29,67.47,38000.0,59.9242,59.9864,59.8175,59.9775,38000.0
2010-06-29 11:10:00,67.48,67.65,67.48,67.61,49900.0,59.9864,60.1375,59.9864,60.102,49900.0
2010-06-29 11:20:00,67.61,67.74,67.55,67.58,44800.0,60.102,60.2175,60.0486,60.0753,44800.0
2010-06-29 11:30:00,67.59,67.59,67.43,67.5,22900.0,60.0842,60.0842,59.942,60.0042,22900.0
2010-06-29 11:40:00,67.5,67.52,67.36,67.52,25700.0,60.0042,60.022,59.8797,60.022,25700.0
2010-06-29 11:50:00,67.52,67.61,67.38,67.47,25600.0,60.022,60.102,59.8975,59.9775,25600.0
2010-06-29 12:00:00,67.45,67.48,67.3,67.45,29500.0,59.9597,59.9864,59.8264,59.9597,29500.0
2010-06-29 12:10:00,67.45,67.5,67.26,67.44,28500.0,59.9597,60.0042,59.7908,59.9508,28500.0
2010-06-29 12:20:00,67.43,67.54,67.36,67.4,18600.0,59.942,60.0397,59.8797,59.9153,18600.0
2010-06-29 12:30:00,67.38,67.41,67.32,67.33,14700.0,59.8975,59.9242,59.8442,59.8531,14700.0
2010-06-29 12:40:00,67.34,67.54,67.33,67.52,34500.0,59.8619,60.0397,59.8531,60.022,34500.0
2010-06-29 12:50:00,67.53,67.53,67.31,67.34,35100.0,60.0308,60.0308,59.8353,59.8619,35100.0
2010-06-29 13:00:00,67.34,67.39,67.3,67.38,41400.0,59.8619,59.9064,59.8264,59.8975,41400.0
2010-06-29 13:10:00,67.38,67.48,67.35,67.39,34100.0,59.8975,59.9864,59.8708,59.9064,34100.0
2010-06-29 13:20:00,67.4,67.42,67.19,67.26,26800.0,59.9153,59.9331,59.7286,59.7908,26800.0
2010-06-29 13:30:00,67.25,67.27,67.04,67.09,44000.0,59.7819,59.7997,59.5953,59.6397,44000.0
2010-06-29 13:40:00,67.09,67.27,67.08,67.24,29300.0,59.6397,59.7997,59.6308,59.7731,29300.0
2010-06-29 13:50:00,67.24,67.45,67.22,67.44,47000.0,59.7731,59.9597,59.7553,59.9508,47000.0
2010-06-29 14:00:00,67.43,67.75,67.4,67.74,104700.0,59.942,60.2264,59.9153,60.2175,104700.0
2010-06-29 14:10:00,67.74,68.0,67.73,67.87,141500.0,60.2175,60.4487,60.2086,60.3331,141500.0
2010-06-29 14:20:00,67.85,68.01,67.81,67.93,80400.0,60.3153,60.4575,60.2798,60.3864,80400.0
2010-06-29 14:30:00,67.91,67.91,67.66,67.68,89800.0,60.3687,60.3687,60.1464,60.1642,89800.0
2010-06-29 14:40:00,67.69,67.73,67.54,67.57,57600.0,60.1731,60.2086,60.0397,60.0664,57600.0
2010-06-29 14:50:00,67.59,67.79,67.5,67.64,109500.0,60.0842,60.262,60.0042,60.1286,109500.0
2010-06-29 15:00:00,67.64,67.65,67.51,67.51,94100.0,60.1286,60.1375,60.0131,60.0131,94100.0
2010-06-29 15:10:00,67.51,67.72,67.49,67.55,124200.0,60.0131,60.1997,59.9953,60.0486,124200.0
2010-06-29 15:20:00,67.54,67.57,67.3,67.35,124300.0,60.0397,60.0664,59.8264,59.8708,124300.0
2010-06-29 15:30:00,67.35,67.62,67.29,67.57,193600.0,59.8708,60.1109,59.8175,60.0664,193600.0
2010-06-29 15:40:00,67.56,67.59,67.23,67.32,279700.0,60.0575,60.0842,59.7642,59.8442,279700.0
2010-06-29 15:50:00,67.34,67.69,67.28,67.45,403100.0,59.8619,60.1731,59.8086,59.9597,403100.0
2010-06-30 09:30:00,67.24,67.25,66.96,66.97,40500.0,59.7731,59.7819,59.5241,59.533,40500.0
2010-06-30 09:40:00,67.01,67.64,67.01,67.48,32800.0,59.5686,60.1286,59.5686,59.9864,32800.0
2010-06-30 09:50:00,67.48,67.71,67.42,67.66,29600.0,59.9864,60.1909,59.9331,60.1464,29600.0
2010-06-30 10:00:00,67.65,67.65,67.5,67.5,38700.0,60.1375,60.1375,60.0042,60.0042,38700.0
2010-06-30 10:10:00,67.5,67.76,67.46,67.75,36000.0,60.0042,60.2353,59.9686,60.2264,36000.0
2010-06-30 10:20:00,67.74,67.76,67.38,67.41,52300.0,60.2175,60.2353,59.8975,59.9242,52300.0
2010-06-30 10:30:00,67.39,67.83,67.39,67.81,31400.0,59.9064,60.2975,59.9064,60.2798,31400.0
2010-06-30 10:40:00,67.81,67.84,67.61,67.8,82600.0,60.2798,60.3064,60.102,60.2709,82600.0
2010-06-30 10:50:00,67.8,67.93,67.65,67.83,39500.0,60.2709,60.3864,60.1375,60.2975,39500.0
2010-06-30 11:00:00,67.84,67.94,67.8,67.82,69200.0,60.3064,60.3953,60.2709,60.2886,69200.0
2010-06-30 11:10:00,67.83,67.99,67.79,67.99,49300.0,60.2975,60.4398,60.262,60.4398,49300.0
2010-06-30 11:20:00,67.99,68.2,67.98,68.16,64900.0,60.4398,60.6264,60.4309,60.5909,64900.0
2010-06-30 11:30:00,68.14,68.27,68.14,68.25,27700.0,60.5731,60.6887,60.5731,60.6709,27700.0
2010-06-30 11:40:00,68.26,68.5,68.23,68.46,39200.0,60.6798,60.8931,60.6531,60.8576,39200.0
2010-06-30 11:50:00,68.45,68.47,68.35,68.36,50500.0,60.8487,60.8665,60.7598,60.7687,50500.0
2010-06-30 12:00:00,68.38,68.44,68.25,68.25,43400.0,60.7865,60.8398,60.6709,60.6709,43400.0
2010-06-30 12:10:00,68.25,68.28,68.19,68.22,14500.0,60.6709,60.6976,60.6176,60.6442,14500.0
2010-06-30 12:20:00,68.23,68.23,68.03,68.03,27500.0,60.6531,60.6531,60.4753,60.4753,27500.0
2010-06-30 12:30:00,68.02,68.07,67.97,68.05,22600.0,60.4664,60.5109,60.422,60.4931,22600.0
2010-06-30 12:40:00,68.07,68.09,67.89,67.9,24300.0,60.5109,60.5287,60.3509,60.3598,24300.0
2010-06-30 12:50:00,67.91,67.96,67.89,67.93,16200.0,60.3687,60.4131,60.3509,60.3864,16200.0
2010-06-30 13:00:00,67.93,68.05,67.9,67.96,46600.0,60.3864,60.4931,60.3598,60.4131,46600.0
2010-06-30 13:10:00,67.96,68.09,67.95,68.06,19800.0,60.4131,60.5287,60.4042,60.502,19800.0
2010-06-30 13:20:00,68.05,68.18,68.04,68.1,25400.0,60.4931,60.6087,60.4842,60.5376,25400.0
2010-06-30 13:30:00,68.1,68.1,67.96,68.03,44900.0,60.5376,60.5376,60.4131,60.4753,44900.0
2010-06-30 13:40:00,68.01,68.14,68.0,68.04,35900.0,60.4575,60.5731,60.4487,60.4842,35900.0
2010-06-30 13:50:00,68.03,68.03,67.92,67.94,32100.0,60.4753,60.4753,60.3775,60.3953,32100.0
2010-06-30 14:00:00,67.93,68.01,67.77,67.81,72100.0,60.3864,60.4575,60.2442,60.2798,72100.0
2010-06-30 14:10:00,67.81,67.86,67.73,67.77,39200.0,60.2798,60.3242,60.2086,60.2442,39200.0
2010-06-30 14:20:00,67.77,67.77,67.52,67.55,70300.0,60.2442,60.2442,60.022,60.0486,70300.0
2010-06-30 14:30:00,67.56,67.69,67.54,67.66,91400.0,60.0575,60.1731,60.0397,60.1464,91400.0
2010-06-30 14:40:00,67.67,67.8,67.53,67.78,83900.0,60.1553,60.2709,60.0308,60.2531,83900.0
2010-06-30 14:50:00,67.78,67.9,67.75,67.8,51500.0,60.2531,60.3598,60.2264,60.2709,51500.0
2010-06-30 15:00:00,67.79,67.82,67.74,67.76,87100.0,60.262,60.2886,60.2175,60.2353,87100.0
2010-06-30 15:10:00,67.75,67.77,67.6,67.61,90400.0,60.2264,60.2442,60.0931,60.102,90400.0
2010-06-30 15:20:00,67.6,67.64,67.43,67.45,101200.0,60.0931,60.1286,59.942,59.9597,101200.0
2010-06-30 15:30:00,67.47,67.5,67.29,67.29,133200.0,59.9775,60.0042,59.8175,59.8175,133200.0
2010-06-30 15:40:00,67.31,67.31,67.01,67.25,267300.0,59.8353,59.8353,59.5686,59.7819,267300.0
2010-06-30 15:50:00,67.26,67.35,67.11,67.15,203100.0,59.7908,59.8708,59.6575,59.693,203100.0
2010-07-01 09:30:00,67.0,67.1,66.44,66.49,87800.0,59.5597,59.6486,59.0619,59.1063,87800.0
2010-07-01 09:40:00,66.54,66.59,66.36,66.4,81400.0,59.1508,59.1952,58.9908,59.0263,81400.0
2010-07-01 09:50:00,66.4,66.58,66.2,66.23,107000.0,59.0263,59.1863,58.8485,58.8752,107000.0
2010-07-01 10:00:00,66.22,66.35,65.85,66.29,195100.0,58.8663,58.9819,58.5374,58.9286,195100.0
2010-07-01 10:10:00,66.28,66.39,65.9,65.96,68400.0,58.9197,59.0174,58.5819,58.6352,68400.0
2010-07-01 10:20:00,65.97,66.27,65.95,66.26,69300.0,58.6441,58.9108,58.6263,58.9019,69300.0
2010-07-01 10:30:00,66.25,66.35,65.99,65.99,53000.0,58.893,58.9819,58.6619,58.6619,53000.0
2010-07-01 10:40:00,65.99,66.04,65.67,65.72,84100.0,58.6619,58.7063,58.3774,58.4218,84100.0
2010-07-01 10:50:00,65.71,65.72,65.33,65.47,174600.0,58.413,58.4218,58.0752,58.1996,174600.0
2010-07-01 11:00:00,65.46,65.48,65.13,65.23,197400.0,58.1907,58.2085,57.8974,57.9863,197400.0
2010-07-01 11:10:00,65.23,65.53,65.23,65.52,69800.0,57.9863,58.2529,57.9863,58.2441,69800.0
2010-07-01 11:20:00,65.51,65.84,65.45,65.84,135900.0,58.2352,58.5285,58.1818,58.5285,135900.0
2010-07-01 11:30:00,65.84,66.14,65.81,66.13,74000.0,58.5285,58.7952,58.5019,58.7863,74000.0
2010-07-01 11:40:00,66.13,66.17,65.94,65.96,95500.0,58.7863,58.8219,58.6174,58.6352,95500.0
2010-07-01 11:50:00,65.96,65.98,65.85,65.98,54800.0,58.6352,58.653,58.5374,58.653,54800.0
2010-07-01 12:00:00,65.96,65.97,65.79,65.79,12500.0,58.6352,58.6441,58.4841,58.4841,12500.0
2010-07-01 12:10:00,65.79,65.98,65.76,65.96,17500.0,58.4841,58.653,58.4574,58.6352,17500.0
2010-07-01 12:20:00,65.93,65.95,65.86,65.93,28900.0,58.6085,58.6263,58.5463,58.6085,28900.0
2010-07-01 12:30:00,65.91,66.09,65.9,66.03,66500.0,58.5907,58.7508,58.5819,58.6974,66500.0
2010-07-01 12:40:00,66.03,66.35,66.02,66.32,57300.0,58.6974,58.9819,58.6885,58.9552,57300.0
2010-07-01 12:50:00,66.35,66.43,66.05,66.14,59800.0,58.9819,59.053,58.7152,58.7952,59800.0
2010-07-01 13:00:00,66.15,66.18,66.05,66.12,41200.0,58.8041,58.8308,58.7152,58.7774,41200.0
2010-07-01 13:10:00,66.11,66.13,66.0,66.11,58000.0,58.7685,58.7863,58.6708,58.7685,58000.0
2010-07-01 13:20:00,66.11,66.23,66.01,66.01,51700.0,58.7685,58.8752,58.6796,58.6796,51700.0
2010-07-01 13:30:00,66.01,66.24,66.0,66.22,73200.0,58.6796,58.8841,58.6708,58.8663,73200.0
2010-07-01 13:40:00,66.2,66.21,66.0,66.04,43100.0,58.8485,58.8574,58.6708,58.7063,43100.0
2010-07-01 13:50:00,66.02,66.15,65.98,66.13,58100.0,58.6885,58.8041,58.653,58.7863,58100.0
2010-07-01 14:00:00,66.11,66.24,66.1,66.17,87500.0,58.7685,58.8841,58.7596,58.8219,87500.0
2010-07-01 14:10:00,66.16,66.47,66.16,66.43,72900.0,58.813,59.0886,58.813,59.053,72900.0
2010-07-01 14:20:00,66.43,66.55,66.4,66.52,143000.0,59.053,59.1597,59.0263,59.133,143000.0
2010-07-01 14:30:00,66.52,66.65,66.5,66.52,172800.0,59.133,59.2486,59.1152,59.133,172800.0
2010-07-01 14:40:00,66.52,66.53,66.23,66.25,61600.0,59.133,59.1419,58.8752,58.893,61600.0
2010-07-01 14:50:00,66.27,66.42,66.18,66.39,32300.0,58.9108,59.0441,58.8308,59.0174,32300.0
2010-07-01 15:00:00,66.41,66.59,66.4,66.52,52600.0,59.0352,59.1952,59.0263,59.133,52600.0
2010-07-01 15:10:00,66.53,66.57,66.36,66.43,88800.0,59.1419,59.1775,58.9908,59.053,88800.0
2010-07-01 15:20:00,66.44,66.65,66.37,66.61,69800.0,59.0619,59.2486,58.9997,59.213,69800.0
2010-07-01 15:30:00,66.61,66.94,66.54,66.9,160500.0,59.213,59.5064,59.1508,59.4708,160500.0
2010-07-01 15:40:00,66.9,67.01,66.86,66.89,224000.0,59.4708,59.5686,59.4353,59.4619,224000.0
2010-07-01 15:50:00,66.89,67.06,66.78,67.03,341000.0,59.4619,59.613,59.3641,59.5864,341000.0
2010-07-02 09:30:00,67.05,67.43,66.75,67.35,50000.0,59.6042,59.942,59.3375,59.8708,50000.0
2010-07-02 09:40:00,67.38,67.6,67.33,67.47,48300.0,59.8975,60.0931,59.8531,59.9775,48300.0
2010-07-02 09:50:00,67.46,67.58,67.26,67.46,44300.0,59.9686,60.0753,59.7908,59.9686,44300.0
2010-07-02 10:00:00,67.44,67.48,67.19,67.34,36600.0,59.9508,59.9864,59.7286,59.8619,36600.0
2010-07-02 10:10:00,67.36,67.61,67.36,67.59,37300.0,59.8797,60.102,59.8797,60.0842,37300.0
2010-07-02 10:20:00,67.6,67.61,67.4,67.41,29400.0,60.0931,60.102,59.9153,59.9242,29400.0
2010-07-02 10:30:00,67.43,67.62,67.38,67.62,31500.0,59.942,60.1109,59.8975,60.1109,31500.0
2010-07-02 10:40:00,67.61,67.67,67.51,67.65,32400.0,60.102,60.1553,60.0131,60.1375,32400.0
2010-07-02 10:50:00,67.65,67.65,67.39,67.42,26300.0,60.1375,60.1375,59.9064,59.9331,26300.0
2010-07-02 11:00:00,67.42,67.53,67.28,67.51,32300.0,59.9331,60.0308,59.8086,60.0131,32300.0
2010-07-02 11:10:00,67.51,67.57,67.36,67.36,29000.0,60.0131,60.0664,59.8797,59.8797,29000.0
2010-07-02 11:20:00,67.37,67.42,67.19,67.21,37100.0,59.8886,59.9331,59.7286,59.7464,37100.0
2010-07-02 11:30:00,67.19,67.23,66.91,66.97,40300.0,59.7286,59.7642,59.4797,59.533,40300.0
2010-07-02 11:40:00,66.95,67.23,66.95,67.19,47800.0,59.5153,59.7642,59.5153,59.7286,47800.0
2010-07-02 11:50:00,67.19,67.22,67.07,67.22,27300.0,59.7286,59.7553,59.6219,59.7553,27300.0
2010-07-02 12:00:00,67.21,67.33,67.08,67.33,21400.0,59.7464,59.8531,59.6308,59.8531,21400.0
2010-07-02 12:10:00,67.33,67.35,67.24,67.28,23000.0,59.8531,59.8708,59.7731,59.8086,23000.0
2010-07-02 12:20:00,67.29,67.33,67.21,67.24,18300.0,59.8175,59.8531,59.7464,59.7731,18300.0
2010-07-02 12:30:00,67.22,67.24,67.0,67.06,16900.0,59.7553,59.7731,59.5597,59.613,16900.0
2010-07-02 12:40:00,67.07,67.15,66.99,67.04,13400.0,59.6219,59.693,59.5508,59.5953,13400.0
2010-07-02 12:50:00,67.04,67.07,66.94,66.96,20000.0,59.5953,59.6219,59.5064,59.5241,20000.0
2010-07-02 13:00:00,66.95,67.0,66.78,66.98,32800.0,59.5153,59.5597,59.3641,59.5419,32800.0
2010-07-02 13:10:00,66.97,66.97,66.84,66.86,27600.0,59.533,59.533,59.4175,59.4353,27600.0
2010-07-02 13:20:00,66.87,66.87,66.67,66.68,29200.0,59.4441,59.4441,59.2664,59.2752,29200.0
2010-07-02 13:30:00,66.69,66.94,66.67,66.93,27500.0,59.2841,59.5064,59.2664,59.4975,27500.0
2010-07-02 13:40:00,66.92,66.97,66.88,66.96,30800.0,59.4886,59.533,59.453,59.5241,30800.0
2010-07-02 13:50:00,66.97,67.07,66.95,67.06,20000.0,59.533,59.6219,59.5153,59.613,20000.0
2010-07-02 14:00:00,67.04,67.05,66.88,66.95,24100.0,59.5953,59.6042,59.453,59.5153,24100.0
2010-07-02 14:10:00,66.94,66.95,66.86,66.9,42600.0,59.5064,59.5153,59.4353,59.4708,42600.0
2010-07-02 14:20:00,66.9,66.93,66.81,66.93,52100.0,59.4708,59.4975,59.3908,59.4975,52100.0
2010-07-02 14:30:00,66.93,67.01,66.84,66.99,40300.0,59.4975,59.5686,59.4175,59.5508,40300.0
2010-07-02 14:40:00,66.98,67.0,66.91,66.91,36600.0,59.5419,59.5597,59.4797,59.4797,36600.0
2010-07-02 14:50:00,66.91,67.03,66.86,67.03,39200.0,59.4797,59.5864,59.4353,59.5864,39200.0
2010-07-02 15:00:00,67.03,67.25,66.94,67.24,76500.0,59.5864,59.7819,59.5064,59.7731,76500.0
2010-07-02 15:10:00,67.25,67.28,67.14,67.27,74800.0,59.7819,59.8086,59.6842,59.7997,74800.0
2010-07-02 15:20:00,67.27,67.4,67.25,67.35,82300.0,59.7997,59.9153,59.7819,59.8708,82300.0
2010-07-02 15:30:00,67.34,67.57,67.33,67.56,108800.0,59.8619,60.0664,59.8531,60.0575,108800.0
2010-07-02 15:40:00,67.56,67.64,67.41,67.51,130800.0,60.0575,60.1286,59.9242,60.0131,130800.0
2010-07-02 15:50:00,67.52,67.52,67.11,67.11,172900.0,60.022,60.022,59.6575,59.6575,172900.0
2010-07-06 09:30:00,67.5,67.8,67.35,67.35,57200.0,60.0042,60.2709,59.8708,59.8708,57200.0
2010-07-06 09:40:00,67.32,67.64,67.3,67.6,67700.0,59.8442,60.1286,59.8264,60.0931,67700.0
2010-07-06 09:50:00,67.59,67.81,67.46,67.5,65400.0,60.0842,60.2798,59.9686,60.0042,65400.0
2010-07-06 10:00:00,67.51,67.86,67.38,67.79,53500.0,60.0131,60.3242,59.8975,60.262,53500.0
2010-07-06 10:10:00,67.78,68.04,67.78,67.89,40200.0,60.2531,60.4842,60.2531,60.3509,40200.0
2010-07-06 10:20:00,67.89,68.01,67.79,67.95,30900.0,60.3509,60.4575,60.262,60.4042,30900.0
2010-07-06 10:30:00,67.97,68.23,67.88,68.21,53300.0,60.422,60.6531,60.342,60.6353,53300.0
2010-07-06 10:40:00,68.21,68.31,68.19,68.27,57000.0,60.6353,60.7242,60.6176,60.6887,57000.0
2010-07-06 10:50:00,68.26,68.26,68.06,68.08,22100.0,60.6798,60.6798,60.502,60.5198,22100.0
2010-07-06 11:00:00,68.08,68.23,68.0,68.11,36900.0,60.5198,60.6531,60.4487,60.5464,36900.0
2010-07-06 11:10:00,68.11,68.14,67.95,67.95,46500.0,60.5464,60.5731,60.4042,60.4042,46500.0
2010-07-06 11:20:00,67.95,67.98,67.85,67.88,31400.0,60.4042,60.4309,60.3153,60.342,31400.0
2010-07-06 11:30:00,67.86,67.94,67.84,67.91,29800.0,60.3242,60.3953,60.3064,60.3687,29800.0
2010-07-06 11:40:00,67.9,68.03,67.83,67.98,25000.0,60.3598,60.4753,60.2975,60.4309,25000.0
2010-07-06 11:50:00,67.97,67.99,67.86,67.92,23000.0,60.422,60.4398,60.3242,60.3775,23000.0
2010-07-06 12:00:00,67.91,68.11,67.91,68.1,31300.0,60.3687,60.5464,60.3687,60.5376,31300.0
2010-07-06 12:10:00,68.1,68.14,67.93,68.03,21100.0,60.5376,60.5731,60.3864,60.4753,21100.0
2010-07-06 12:20:00,68.03,68.03,67.77,67.86,22100.0,60.4753,60.4753,60.2442,60.3242,22100.0
2010-07-06 12:30:00,67.88,67.9,67.75,67.88,19700.0,60.342,60.3598,60.2264,60.342,19700.0
2010-07-06 12:40:00,67.89,67.9,67.73,67.73,19800.0,60.3509,60.3598,60.2086,60.2086,19800.0
2010-07-06 12:50:00,67.72,67.75,67.55,67.61,37400.0,60.1997,60.2264,60.0486,60.102,37400.0
2010-07-06 13:00:00,67.59,67.71,67.59,67.65,29900.0,60.0842,60.1909,60.0842,60.1375,29900.0
2010-07-06 13:10:00,67.64,67.71,67.51,67.54,26500.0,60.1286,60.1909,60.0131,60.0397,26500.0
2010-07-06 13:20:00,67.54,67.74,67.51,67.73,25300.0,60.0397,60.2175,60.0131,60.2086,25300.0
2010-07-06 13:30:00,67.72,67.87,67.69,67.69,37300.0,60.1997,60.3331,60.1731,60.1731,37300.0
2010-07-06 13:40:00,67.71,67.76,67.46,67.54,25300.0,60.1909,60.2353,59.9686,60.0397,25300.0
2010-07-06 13:50:00,67.57,67.59,67.4,67.43,31300.0,60.0664,60.0842,59.9153,59.942,31300.0
2010-07-06 14:00:00,67.43,67.52,67.34,67.36,40700.0,59.942,60.022,59.8619,59.8797,40700.0
2010-07-06 14:10:00,67.37,67.4,67.21,67.33,37700.0,59.8886,59.9153,59.7464,59.8531,37700.0
2010-07-06 14:20:00,67.34,67.62,67.34,67.6,30100.0,59.8619,60.1109,59.8619,60.0931,30100.0
2010-07-06 14:30:00,67.59,67.63,67.55,67.6,33800.0,60.0842,60.1197,60.0486,60.0931,33800.0
2010-07-06 14:40:00,67.59,67.59,67.39,67.48,25200.0,60.0842,60.0842,59.9064,59.9864,25200.0
2010-07-06 14:50:00,67.44,67.57,67.35,67.36,40200.0,59.9508,60.0664,59.8708,59.8797,40200.0
2010-07-06 15:00:00,67.35,67.45,67.19,67.28,68700.0,59.8708,59.9597,59.7286,59.8086,68700.0
2010-07-06 15:10:00,67.27,67.44,67.16,67.28,54600.0,59.7997,59.9508,59.7019,59.8086,54600.0
2010-07-06 15:20:00,67.26,67.34,67.09,67.33,49200.0,59.7908,59.8619,59.6397,59.8531,49200.0
2010-07-06 15:30:00,67.33,67.44,67.28,67.33,59700.0,59.8531,59.9508,59.8086,59.8531,59700.0
2010-07-06 15:40:00,67.33,67.65,67.31,67.44,80200.0,59.8531,60.1375,59.8353,59.9508,80200.0
2010-07-06 15:50:00,67.43,67.61,67.32,67.6,120800.0,59.942,60.102,59.8442,60.0931,120800.0
2010-07-07 09:30:00,67.59,67.75,67.02,67.17,73200.0,60.0842,60.2264,59.5775,59.7108,73200.0
2010-07-07 09:40:00,67.17,67.44,67.0,67.44,54200.0,59.7108,59.9508,59.5597,59.9508,54200.0
2010-07-07 09:50:00,67.43,67.55,67.4,67.45,67700.0,59.942,60.0486,59.9153,59.9597,67700.0
2010-07-07 10:00:00,67.5,67.97,67.5,67.93,65600.0,60.0042,60.422,60.0042,60.3864,65600.0
2010-07-07 10:10:00,67.95,68.0,67.52,67.52,65100.0,60.4042,60.4487,60.022,60.022,65100.0
2010-07-07 10:20:00,67.53,67.56,67.39,67.44,62400.0,60.0308,60.0575,59.9064,59.9508,62400.0
2010-07-07 10:30:00,67.44,67.62,67.4,67.42,48400.0,59.9508,60.1109,59.9153,59.9331,48400.0
2010-07-07 10:40:00,67.41,67.56,67.24,67.56,84400.0,59.9242,60.0575,59.7731,60.0575,84400.0
2010-07-07 10:50:00,67.57,67.72,67.55,67.56,67200.0,60.0664,60.1997,60.0486,60.0575,67200.0
2010-07-07 11:00:00,67.57,67.59,67.46,67.49,65400.0,60.0664,60.0842,59.9686,59.9953,65400.0
2010-07-07 11:10:00,67.5,67.63,67.47,67.62,85500.0,60.0042,60.1197,59.9775,60.1109,85500.0
2010-07-07 11:20:00,67.6,67.68,67.54,67.6,41600.0,60.0931,60.1642,60.0397,60.0931,41600.0
2010-07-07 11:30:00,67.6,67.8,67.56,67.75,57200.0,60.0931,60.2709,60.0575,60.2264,57200.0
2010-07-07 11:40:00,67.77,67.77,67.46,67.51,43100.0,60.2442,60.2442,59.9686,60.0131,43100.0
2010-07-07 11:50:00,67.52,67.63,67.44,67.6,25200.0,60.022,60.1197,59.9508,60.0931,25200.0
2010-07-07 12:00:00,67.6,67.63,67.48,67.49,30200.0,60.0931,60.1197,59.9864,59.9953,30200.0
2010-07-07 12:10:00,67.49,67.6,67.45,67.46,30100.0,59.9953,60.0931,59.9597,59.9686,30100.0
2010-07-07 12:20:00,67.44,67.51,67.4,67.5,41100.0,59.9508,60.0131,59.9153,60.0042,41100.0
2010-07-07 12:30:00,67.51,67.56,67.43,67.45,39900.0,60.0131,60.0575,59.942,59.9597,39900.0
2010-07-07 12:40:00,67.45,67.46,67.36,67.37,57400.0,59.9597,59.9686,59.8797,59.8886,57400.0
2010-07-07 12:50:00,67.37,67.43,67.32,67.35,39300.0,59.8886,59.942,59.8442,59.8708,39300.0
2010-07-07 13:00:00,67.35,67.41,67.34,67.4,28400.0,59.8708,59.9242,59.8619,59.9153,28400.0
2010-07-07 13:10:00,67.39,67.63,67.35,67.55,72000.0,59.9064,60.1197,59.8708,60.0486,72000.0
2010-07-07 13:20:00,67.55,67.57,67.43,67.54,20500.0,60.0486,60.0664,59.942,60.0397,20500.0
2010-07-07 13:30:00,67.55,67.55,67.42,67.42,35700.0,60.0486,60.0486,59.9331,59.9331,35700.0
2010-07-07 13:40:00,67.42,67.43,67.36,67.4,79100.0,59.9331,59.942,59.8797,59.9153,79100.0
2010-07-07 13:50:00,67.41,67.46,67.32,67.43,83200.0,59.9242,59.9686,59.8442,59.942,83200.0
2010-07-07 14:00:00,67.44,67.47,67.35,67.36,82400.0,59.9508,59.9775,59.8708,59.8797,82400.0
2010-07-07 14:10:00,67.36,67.43,67.29,67.3,47400.0,59.8797,59.942,59.8175,59.8264,47400.0
2010-07-07 14:20:00,67.29,67.29,67.2,67.2,36200.0,59.8175,59.8175,59.7375,59.7375,36200.0
2010-07-07 14:30:00,67.21,67.4,67.2,67.36,75100.0,59.7464,59.9153,59.7375,59.8797,75100.0
2010-07-07 14:40:00,67.36,67.45,67.33,67.35,57200.0,59.8797,59.9597,59.8531,59.8708,57200.0
2010-07-07 14:50:00,67.34,67.34,67.21,67.27,109400.0,59.8619,59.8619,59.7464,59.7997,109400.0
2010-07-07 15:00:00,67.27,67.32,67.22,67.25,66300.0,59.7997,59.8442,59.7553,59.7819,66300.0
2010-07-07 15:10:00,67.26,67.4,67.23,67.37,100600.0,59.7908,59.9153,59.7642,59.8886,100600.0
2010-07-07 15:20:00,67.37,67.52,67.36,67.45,88900.0,59.8886,60.022,59.8797,59.9597,88900.0
2010-07-07 15:30:00,67.45,67.67,67.45,67.66,125200.0,59.9597,60.1553,59.9597,60.1464,125200.0
2010-07-07 15:40:00,67.65,68.02,67.63,68.01,236400.0,60.1375,60.4664,60.1197,60.4575,236400.0
2010-07-07 15:50:00,68.01,68.15,67.97,68.05,231400.0,60.4575,60.582,60.422,60.4931,231400.0
2010-07-08 09:30:00,68.28,68.58,67.71,68.19,119700.0,60.6976,60.9642,60.1909,60.6176,119700.0
2010-07-08 09:40:00,68.23,68.27,67.75,67.82,68500.0,60.6531,60.6887,60.2264,60.2886,68500.0
2010-07-08 09:50:00,67.82,67.89,67.49,67.8,151500.0,60.2886,60.3509,59.9953,60.2709,151500.0
2010-07-08 10:00:00,67.83,68.08,67.49,67.5,81400.0,60.2975,60.5198,59.9953,60.0042,81400.0
2010-07-08 10:10:00,67.5,67.73,67.5,67.58,58600.0,60.0042,60.2086,60.0042,60.0753,58600.0
2010-07-08 10:20:00,67.6,67.75,67.43,67.59,59400.0,60.0931,60.2264,59.942,60.0842,59400.0
2010-07-08 10:30:00,67.6,67.87,67.58,67.63,47800.0,60.0931,60.3331,60.0753,60.1197,47800.0
2010-07-08 10:40:00,67.64,67.69,67.44,67.62,35700.0,60.1286,60.1731,59.9508,60.1109,35700.0
2010-07-08 10:50:00,67.62,67.63,67.47,67.55,36500.0,60.1109,60.1197,59.9775,60.0486,36500.0
2010-07-08 11:00:00,67.54,67.56,67.44,67.53,45500.0,60.0397,60.0575,59.9508,60.0308,45500.0
2010-07-08 11:10:00,67.55,67.7,67.5,67.69,45100.0,60.0486,60.182,60.0042,60.1731,45100.0
2010-07-08 11:20:00,67.69,67.83,67.64,67.8,40700.0,60.1731,60.2975,60.1286,60.2709,40700.0
2010-07-08 11:30:00,67.8,67.91,67.76,67.8,31700.0,60.2709,60.3687,60.2353,60.2709,31700.0
2010-07-08 11:40:00,67.76,67.78,67.66,67.78,35700.0,60.2353,60.2531,60.1464,60.2531,35700.0
2010-07-08 11:50:00,67.75,67.76,67.63,67.69,21200.0,60.2264,60.2353,60.1197,60.1731,21200.0
2010-07-08 12:00:00,67.69,67.69,67.57,67.63,33700.0,60.1731,60.1731,60.0664,60.1197,33700.0
2010-07-08 12:10:00,67.62,67.65,67.53,67.64,21500.0,60.1109,60.1375,60.0308,60.1286,21500.0
2010-07-08 12:20:00,67.64,67.67,67.51,67.64,24400.0,60.1286,60.1553,60.0131,60.1286,24400.0
2010-07-08 12:30:00,67.61,67.64,67.54,67.56,17300.0,60.102,60.1286,60.0397,60.0575,17300.0
2010-07-08 12:40:00,67.56,67.56,67.44,67.47,26100.0,60.0575,60.0575,59.9508,59.9775,26100.0
2010-07-08 12:50:00,67.47,67.51,67.44,67.46,18100.0,59.9775,60.0131,59.9508,59.9686,18100.0
2010-07-08 13:00:00,67.45,67.57,67.44,67.57,26100.0,59.9597,60.0664,59.9508,60.0664,26100.0
2010-07-08 13:10:00,67.58,67.66,67.5,67.65,18100.0,60.0753,60.1464,60.0042,60.1375,18100.0
2010-07-08 13:20:00,67.65,67.71,67.56,67.6,22000.0,60.1375,60.1909,60.0575,60.0931,22000.0
2010-07-08 13:30:00,67.57,67.69,67.56,67.56,21600.0,60.0664,60.1731,60.0575,60.0575,21600.0
2010-07-08 13:40:00,67.57,67.8,67.54,67.77,46300.0,60.0664,60.2709,60.0397,60.2442,46300.0
2010-07-08 13:50:00,67.77,67.78,67.58,67.64,21300.0,60.2442,60.2531,60.0753,60.1286,21300.0
2010-07-08 14:00:00,67.63,67.75,67.59,67.62,29700.0,60.1197,60.2264,60.0842,60.1109,29700.0
2010-07-08 14:10:00,67.64,67.64,67.36,67.48,40400.0,60.1286,60.1286,59.8797,59.9864,40400.0
2010-07-08 14:20:00,67.47,67.55,67.38,67.53,34000.0,59.9775,60.0486,59.8975,60.0308,34000.0
2010-07-08 14:30:00,67.54,67.59,67.47,67.48,21200.0,60.0397,60.0842,59.9775,59.9864,21200.0
2010-07-08 14:40:00,67.46,67.66,67.42,67.66,29400.0,59.9686,60.1464,59.9331,60.1464,29400.0
2010-07-08 14:50:00,67.66,67.79,67.62,67.75,41700.0,60.1464,60.262,60.1109,60.2264,41700.0
2010-07-08 15:00:00,67.74,67.75,67.62,67.63,81300.0,60.2175,60.2264,60.1109,60.1197,81300.0
2010-07-08 15:10:00,67.64,67.74,67.6,67.7,39600.0,60.1286,60.2175,60.0931,60.182,39600.0
2010-07-08 15:20:00,67.71,67.85,67.7,67.85,58600.0,60.1909,60.3153,60.182,60.3153,58600.0
2010-07-08 15:30:00,67.83,67.94,67.81,67.91,70800.0,60.2975,60.3953,60.2798,60.3687,70800.0
2010-07-08 15:40:00,67.9,68.0,67.82,67.82,129900.0,60.3598,60.4487,60.2886,60.2886,129900.0
2010-07-08 15:50:00,67.83,67.98,67.79,67.95,155300.0,60.2975,60.4309,60.262,60.4042,155300.0
2010-07-09 09:30:00,68.18,68.27,67.52,67.73,72700.0,60.6087,60.6887,60.022,60.2086,72700.0
2010-07-09 09:40:00,67.69,67.73,67.15,67.15,60400.0,60.1731,60.2086,59.693,59.693,60400.0
2010-07-09 09:50:00,67.16,67.29,67.04,67.24,82900.0,59.7019,59.8175,59.5953,59.7731,82900.0
2010-07-09 10:00:00,67.24,67.29,67.17,67.27,52700.0,59.7731,59.8175,59.7108,59.7997,52700.0
2010-07-09 10:10:00,67.25,67.65,67.24,67.65,55100.0,59.7819,60.1375,59.7731,60.1375,55100.0
2010-07-09 10:20:00,67.66,67.7,67.54,67.63,39000.0,60.1464,60.182,60.0397,60.1197,39000.0
2010-07-09 10:30:00,67.62,67.77,67.6,67.69,43400.0,60.1109,60.2442,60.0931,60.1731,43400.0
2010-07-09 10:40:00,67.68,67.8,67.59,67.64,30600.0,60.1642,60.2709,60.0842,60.1286,30600.0
2010-07-09 10:50:00,67.66,67.81,67.64,67.8,58900.0,60.1464,60.2798,60.1286,60.2709,58900.0
2010-07-09 11:00:00,67.81,67.91,67.76,67.79,226300.0,60.2798,60.3687,60.2353,60.262,226300.0
2010-07-09 11:10:00,67.79,67.87,67.69,67.73,90100.0,60.262,60.3331,60.1731,60.2086,90100.0
2010-07-09 11:20:00,67.72,67.75,67.61,67.68,17100.0,60.1997,60.2264,60.102,60.1642,17100.0
2010-07-09 11:30:00,67.68,67.75,67.56,67.64,25600.0,60.1642,60.2264,60.0575,60.1286,25600.0
2010-07-09 11:40:00,67.63,67.63,67.48,67.5,21600.0,60.1197,60.1197,59.9864,60.0042,21600.0
2010-07-09 11:50:00,67.49,67.53,67.39,67.39,82000.0,59.9953,60.0308,59.9064,59.9064,82000.0
2010-07-09 12:00:00,67.39,67.46,67.39,67.43,26100.0,59.9064,59.9686,59.9064,59.942,26100.0
2010-07-09 12:10:00,67.43,67.46,67.34,67.39,26700.0,59.942,59.9686,59.8619,59.9064,26700.0
2010-07-09 12:20:00,67.41,67.44,67.37,67.38,28000.0,59.9242,59.9508,59.8886,59.8975,28000.0
2010-07-09 12:30:00,67.39,67.4,67.27,67.32,26600.0,59.9064,59.9153,59.7997,59.8442,26600.0
2010-07-09 12:40:00,67.33,67.37,67.3,67.31,27500.0,59.8531,59.8886,59.8264,59.8353,27500.0
2010-07-09 12:50:00,67.33,67.38,67.27,67.28,25900.0,59.8531,59.8975,59.7997,59.8086,25900.0
2010-07-09 13:00:00,67.29,67.36,67.25,67.36,22000.0,59.8175,59.8797,59.7819,59.8797,22000.0
2010-07-09 13:10:00,67.36,67.36,67.26,67.3,24800.0,59.8797,59.8797,59.7908,59.8264,24800.0
2010-07-09 13:20:00,67.3,67.41,67.3,67.4,34100.0,59.8264,59.9242,59.8264,59.9153,34100.0
2010-07-09 13:30:00,67.4,67.44,67.36,67.39,31600.0,59.9153,59.9508,59.8797,59.9064,31600.0
2010-07-09 13:40:00,67.38,67.47,67.36,67.46,18800.0,59.8975,59.9775,59.8797,59.9686,18800.0
2010-07-09 13:50:00,67.44,67.49,67.36,67.38,68400.0,59.9508,59.9953,59.8797,59.8975,68400.0
2010-07-09 14:00:00,67.4,67.45,67.31,67.32,23000.0,59.9153,59.9597,59.8353,59.8442,23000.0
2010-07-09 14:10:00,67.32,67.39,67.24,67.39,35300.0,59.8442,59.9064,59.7731,59.9064,35300.0
2010-07-09 14:20:00,67.38,67.39,67.28,67.28,21300.0,59.8975,59.9064,59.8086,59.8086,21300.0
2010-07-09 14:30:00,67.29,67.31,67.22,67.24,25500.0,59.8175,59.8353,59.7553,59.7731,25500.0
2010-07-09 14:40:00,67.24,67.38,67.23,67.27,33000.0,59.7731,59.8975,59.7642,59.7997,33000.0
2010-07-09 14:50:00,67.27,67.46,67.27,67.41,41200.0,59.7997,59.9686,59.7997,59.9242,41200.0
2010-07-09 15:00:00,67.41,67.47,67.36,67.41,40300.0,59.9242,59.9775,59.8797,59.9242,40300.0
2010-07-09 15:10:00,67.4,67.51,67.4,67.4,31900.0,59.9153,60.0131,59.9153,59.9153,31900.0
2010-07-09 15:20:00,67.43,67.48,67.33,67.37,34400.0,59.942,59.9864,59.8531,59.8886,34400.0
2010-07-09 15:30:00,67.37,67.51,67.33,67.46,65900.0,59.8886,60.0131,59.8531,59.9686,65900.0
2010-07-09 15:40:00,67.46,67.53,67.42,67.47,63200.0,59.9686,60.0308,59.9331,59.9775,63200.0
2010-07-09 15:50:00,67.48,67.5,67.41,67.44,102700.0,59.9864,60.0042,59.9242,59.9508,102700.0
2010-07-12 09:30:00,67.29,67.4,67.08,67.21,36800.0,59.8175,59.9153,59.6308,59.7464,36800.0
2010-07-12 09:40:00,67.25,67.29,66.94,66.94,48200.0,59.7819,59.8175,59.5064,59.5064,48200.0
2010-07-12 09:50:00,66.96,67.1,66.96,66.98,33900.0,59.5241,59.6486,59.5241,59.5419,33900.0
2010-07-12 10:00:00,66.99,67.08,66.93,67.08,30700.0,59.5508,59.6308,59.4975,59.6308,30700.0
2010-07-12 10:10:00,67.06,67.14,66.99,67.11,49000.0,59.613,59.6842,59.5508,59.6575,49000.0
2010-07-12 10:20:00,67.12,67.13,67.02,67.12,41900.0,59.6664,59.6753,59.5775,59.6664,41900.0
2010-07-12 10:30:00,67.1,67.21,67.05,67.05,24500.0,59.6486,59.7464,59.6042,59.6042,24500.0
2010-07-12 10:40:00,67.04,67.07,66.86,66.94,38000.0,59.5953,59.6219,59.4353,59.5064,38000.0
2010-07-12 10:50:00,66.92,66.98,66.88,66.96,17900.0,59.4886,59.5419,59.453,59.5241,17900.0
2010-07-12 11:00:00,66.98,66.98,66.85,66.85,26600.0,59.5419,59.5419,59.4264,59.4264,26600.0
2010-07-12 11:10:00,66.83,67.03,66.83,67.0,16000.0,59.4086,59.5864,59.4086,59.5597,16000.0
2010-07-12 11:20:00,67.0,67.03,66.9,66.95,17400.0,59.5597,59.5864,59.4708,59.5153,17400.0
2010-07-12 11:30:00,66.93,67.0,66.92,66.98,10900.0,59.4975,59.5597,59.4886,59.5419,10900.0
2010-07-12 11:40:00,66.99,67.03,66.97,66.99,9900.0,59.5508,59.5864,59.533,59.5508,9900.0
2010-07-12 11:50:00,66.97,66.99,66.93,66.96,10100.0,59.533,59.5508,59.4975,59.5241,10100.0
2010-07-12 12:00:00,66.99,67.03,66.95,67.03,19700.0,59.5508,59.5864,59.5153,59.5864,19700.0
2010-07-12 12:10:00,67.01,67.02,66.97,66.98,17300.0,59.5686,59.5775,59.533,59.5419,17300.0
2010-07-12 12:20:00,66.99,66.99,66.85,66.88,11700.0,59.5508,59.5508,59.4264,59.453,11700.0
2010-07-12 12:30:00,66.89,67.0,66.88,67.0,10200.0,59.4619,59.5597,59.453,59.5597,10200.0
2010-07-12 12:40:00,67.0,67.02,66.87,66.91,10500.0,59.5597,59.5775,59.4441,59.4797,10500.0
2010-07-12 12:50:00,66.92,66.98,66.83,66.83,13900.0,59.4886,59.5419,59.4086,59.4086,13900.0
2010-07-12 13:00:00,66.82,66.92,66.82,66.9,14700.0,59.3997,59.4886,59.3997,59.4708,14700.0
2010-07-12 13:10:00,66.91,67.01,66.87,66.97,31500.0,59.4797,59.5686,59.4441,59.533,31500.0
2010-07-12 13:20:00,66.95,66.98,66.93,66.96,11400.0,59.5153,59.5419,59.4975,59.5241,11400.0
2010-07-12 13:30:00,66.96,66.98,66.88,66.92,77000.0,59.5241,59.5419,59.453,59.4886,77000.0
2010-07-12 13:40:00,66.92,67.03,66.88,67.0,40700.0,59.4886,59.5864,59.453,59.5597,40700.0
2010-07-12 13:50:00,67.01,67.05,66.99,67.0,61600.0,59.5686,59.6042,59.5508,59.5597,61600.0
2010-07-12 14:00:00,67.0,67.09,66.98,67.09,55600.0,59.5597,59.6397,59.5419,59.6397,55600.0
2010-07-12 14:10:00,67.07,67.16,66.99,67.02,34000.0,59.6219,59.7019,59.5508,59.5775,34000.0
2010-07-12 14:20:00,67.01,67.12,67.0,67.11,36800.0,59.5686,59.6664,59.5597,59.6575,36800.0
2010-07-12 14:30:00,67.1,67.1,66.99,67.06,35700.0,59.6486,59.6486,59.5508,59.613,35700.0
2010-07-12 14:40:00,67.05,67.12,67.01,67.08,26100.0,59.6042,59.6664,59.5686,59.6308,26100.0
2010-07-12 14:50:00,67.09,67.09,66.96,66.98,23500.0,59.6397,59.6397,59.5241,59.5419,23500.0
2010-07-12 15:00:00,67.0,67.05,66.91,66.96,29200.0,59.5597,59.6042,59.4797,59.5241,29200.0
2010-07-12 15:10:00,66.96,67.07,66.96,67.04,40200.0,59.5241,59.6219,59.5241,59.5953,40200.0
2010-07-12 15:20:00,67.03,67.07,67.0,67.03,35800.0,59.5864,59.6219,59.5597,59.5864,35800.0
2010-07-12 15:30:00,67.03,67.14,67.03,67.13,72300.0,59.5864,59.6842,59.5864,59.6753,72300.0
2010-07-12 15:40:00,67.12,67.13,67.03,67.05,77800.0,59.6664,59.6753,59.5864,59.6042,77800.0
2010-07-12 15:50:00,67.06,67.12,67.0,67.08,151300.0,59.613,59.6664,59.5597,59.6308,151300.0
2010-07-13 09:30:00,67.46,67.85,67.42,67.45,70200.0,59.9686,60.3153,59.9331,59.9597,70200.0
2010-07-13 09:40:00,67.45,67.79,67.45,67.49,57200.0,59.9597,60.262,59.9597,59.9953,57200.0
2010-07-13 09:50:00,67.49,67.61,67.42,67.52,67600.0,59.9953,60.102,59.9331,60.022,67600.0
2010-07-13 10:00:00,67.54,67.74,67.44,67.73,103600.0,60.0397,60.2175,59.9508,60.2086,103600.0
2010-07-13 10:10:00,67.72,67.83,67.65,67.74,196700.0,60.1997,60.2975,60.1375,60.2175,196700.0
2010-07-13 10:20:00,67.74,67.77,67.6,67.67,54100.0,60.2175,60.2442,60.0931,60.1553,54100.0
2010-07-13 10:30:00,67.68,67.8,67.58,67.75,78400.0,60.1642,60.2709,60.0753,60.2264,78400.0
2010-07-13 10:40:00,67.73,67.79,67.64,67.67,65400.0,60.2086,60.262,60.1286,60.1553,65400.0
2010-07-13 10:50:00,67.67,67.7,67.56,67.61,62300.0,60.1553,60.182,60.0575,60.102,62300.0
2010-07-13 11:00:00,67.59,67.66,67.53,67.6,44800.0,60.0842,60.1464,60.0308,60.0931,44800.0
2010-07-13 11:10:00,67.61,67.62,67.54,67.54,25800.0,60.102,60.1109,60.0397,60.0397,25800.0
2010-07-13 11:20:00,67.56,67.58,67.45,67.48,28100.0,60.0575,60.0753,59.9597,59.9864,28100.0
2010-07-13 11:30:00,67.48,67.66,67.46,67.6,70100.0,59.9864,60.1464,59.9686,60.0931,70100.0
2010-07-13 11:40:00,67.62,67.7,67.58,67.58,38600.0,60.1109,60.182,60.0753,60.0753,38600.0
2010-07-13 11:50:00,67.59,67.71,67.58,67.64,41900.0,60.0842,60.1909,60.0753,60.1286,41900.0
2010-07-13 12:00:00,67.63,67.71,67.58,67.67,50800.0,60.1197,60.1909,60.0753,60.1553,50800.0
2010-07-13 12:10:00,67.68,67.76,67.66,67.72,36700.0,60.1642,60.2353,60.1464,60.1997,36700.0
2010-07-13 12:20:00,67.74,67.91,67.71,67.89,53700.0,60.2175,60.3687,60.1909,60.3509,53700.0
2010-07-13 12:30:00,67.89,67.91,67.8,67.83,72900.0,60.3509,60.3687,60.2709,60.2975,72900.0
2010-07-13 12:40:00,67.83,67.84,67.72,67.75,29300.0,60.2975,60.3064,60.1997,60.2264,29300.0
2010-07-13 12:50:00,67.75,67.76,67.61,67.61,39600.0,60.2264,60.2353,60.102,60.102,39600.0
2010-07-13 13:00:00,67.61,67.68,67.6,67.64,41500.0,60.102,60.1642,60.0931,60.1286,41500.0
2010-07-13 13:10:00,67.63,67.64,67.33,67.35,45600.0,60.1197,60.1286,59.8531,59.8708,45600.0
2010-07-13 13:20:00,67.35,67.35,67.17,67.35,109400.0,59.8708,59.8708,59.7108,59.8708,109400.0
2010-07-13 13:30:00,67.36,67.47,67.33,67.38,53800.0,59.8797,59.9775,59.8531,59.8975,53800.0
2010-07-13 13:40:00,67.39,67.4,67.21,67.21,87300.0,59.9064,59.9153,59.7464,59.7464,87300.0
2010-07-13 13:50:00,67.2,67.28,67.06,67.2,113500.0,59.7375,59.8086,59.613,59.7375,113500.0
2010-07-13 14:00:00,67.2,67.24,67.1,67.12,137200.0,59.7375,59.7731,59.6486,59.6664,137200.0
2010-07-13 14:10:00,67.12,67.21,67.07,67.2,119200.0,59.6664,59.7464,59.6219,59.7375,119200.0
2010-07-13 14:20:00,67.22,67.22,67.06,67.12,79600.0,59.7553,59.7553,59.613,59.6664,79600.0
2010-07-13 14:30:00,67.13,67.41,67.12,67.38,132200.0,59.6753,59.9242,59.6664,59.8975,132200.0
2010-07-13 14:40:00,67.39,67.44,67.33,67.41,45100.0,59.9064,59.9508,59.8531,59.9242,45100.0
2010-07-13 14:50:00,67.41,67.42,67.21,67.23,92700.0,59.9242,59.9331,59.7464,59.7642,92700.0
2010-07-13 15:00:00,67.24,67.32,67.23,67.31,157700.0,59.7731,59.8442,59.7642,59.8353,157700.0
2010-07-13 15:10:00,67.3,67.4,67.29,67.4,75500.0,59.8264,59.9153,59.8175,59.9153,75500.0
2010-07-13 15:20:00,67.41,67.43,67.33,67.43,88300.0,59.9242,59.942,59.8531,59.942,88300.0
2010-07-13 15:30:00,67.42,67.5,67.33,67.49,114100.0,59.9331,60.0042,59.8531,59.9953,114100.0
2010-07-13 15:40:00,67.49,67.55,67.4,67.41,162900.0,59.9953,60.0486,59.9153,59.9242,162900.0
2010-07-13 15:50:00,67.4,67.43,67.12,67.23,439000.0,59.9153,59.942,59.6664,59.7642,439000.0
2010-07-14 09:30:00,67.08,67.44,66.99,67.33,81800.0,59.6308,59.9508,59.5508,59.8531,81800.0
2010-07-14 09:40:00,67.32,67.38,67.22,67.36,86800.0,59.8442,59.8975,59.7553,59.8797,86800.0
2010-07-14 09:50:00,67.37,67.38,67.19,67.27,87100.0,59.8886,59.8975,59.7286,59.7997,87100.0
2010-07-14 10:00:00,67.27,67.51,67.14,67.5,76600.0,59.7997,60.0131,59.6842,60.0042,76600.0
2010-07-14 10:10:00,67.52,67.81,67.5,67.75,76700.0,60.022,60.2798,60.0042,60.2264,76700.0
2010-07-14 10:20:00,67.72,67.93,67.57,67.73,117700.0,60.1997,60.3864,60.0664,60.2086,117700.0
2010-07-14 10:30:00,67.7,67.94,67.59,67.9,54900.0,60.182,60.3953,60.0842,60.3598,54900.0
2010-07-14 10:40:00,67.9,67.96,67.82,67.96,62900.0,60.3598,60.4131,60.2886,60.4131,62900.0
2010-07-14 10:50:00,67.97,68.32,67.96,68.29,54100.0,60.422,60.7331,60.4131,60.7065,54100.0
2010-07-14 11:00:00,68.29,68.41,68.23,68.37,40600.0,60.7065,60.8131,60.6531,60.7776,40600.0
2010-07-14 11:10:00,68.37,68.61,68.37,68.6,42300.0,60.7776,60.9909,60.7776,60.982,42300.0
2010-07-14 11:20:00,68.6,68.68,68.52,68.59,63700.0,60.982,61.0531,60.9109,60.9731,63700.0
2010-07-14 11:30:00,68.57,68.75,68.55,68.73,40500.0,60.9554,61.1154,60.9376,61.0976,40500.0
2010-07-14 11:40:00,68.72,68.82,68.64,68.74,46300.0,61.0887,61.1776,61.0176,61.1065,46300.0
2010-07-14 11:50:00,68.76,68.85,68.73,68.83,24200.0,61.1243,61.2043,61.0976,61.1865,24200.0
2010-07-14 12:00:00,68.79,68.88,68.7,68.88,25400.0,61.1509,61.2309,61.0709,61.2309,25400.0
2010-07-14 12:10:00,68.88,68.94,68.83,68.94,30100.0,61.2309,61.2843,61.1865,61.2843,30100.0
2010-07-14 12:20:00,68.94,69.0,68.91,68.95,30800.0,61.2843,61.3376,61.2576,61.2932,30800.0
2010-07-14 12:30:00,68.95,69.03,68.89,69.01,31500.0,61.2932,61.3643,61.2398,61.3465,31500.0
2010-07-14 12:40:00,68.99,69.06,68.95,68.96,33000.0,61.3287,61.3909,61.2932,61.302,33000.0
2010-07-14 12:50:00,68.96,69.07,68.95,69.01,40600.0,61.302,61.3998,61.2932,61.3465,40600.0
2010-07-14 13:00:00,69.01,69.14,68.93,69.08,37000.0,61.3465,61.4621,61.2754,61.4087,37000.0
2010-07-14 13:10:00,69.07,69.08,68.99,69.04,32300.0,61.3998,61.4087,61.3287,61.3732,32300.0
2010-07-14 13:20:00,69.04,69.09,68.97,69.06,21100.0,61.3732,61.4176,61.3109,61.3909,21100.0
2010-07-14 13:30:00,69.07,69.11,69.02,69.03,23800.0,61.3998,61.4354,61.3554,61.3643,23800.0
2010-07-14 13:40:00,69.0,69.03,68.92,68.96,23100.0,61.3376,61.3643,61.2665,61.302,23100.0
2010-07-14 13:50:00,68.98,68.98,68.81,68.81,27800.0,61.3198,61.3198,61.1687,61.1687,27800.0
2010-07-14 14:00:00,68.79,68.85,68.55,68.59,83900.0,61.1509,61.2043,60.9376,60.9731,83900.0
2010-07-14 14:10:00,68.59,68.68,68.5,68.59,51200.0,60.9731,61.0531,60.8931,60.9731,51200.0
2010-07-14 14:20:00,68.6,68.66,68.46,68.56,57700.0,60.982,61.0354,60.8576,60.9465,57700.0
2010-07-14 14:30:00,68.57,68.63,68.44,68.45,75300.0,60.9554,61.0087,60.8398,60.8487,75300.0
2010-07-14 14:40:00,68.44,68.53,68.4,68.53,45000.0,60.8398,60.9198,60.8042,60.9198,45000.0
2010-07-14 14:50:00,68.53,68.53,68.39,68.47,39500.0,60.9198,60.9198,60.7953,60.8665,39500.0
2010-07-14 15:00:00,68.48,68.58,68.47,68.53,34700.0,60.8754,60.9642,60.8665,60.9198,34700.0
2010-07-14 15:10:00,68.54,68.58,68.46,68.53,53300.0,60.9287,60.9642,60.8576,60.9198,53300.0
2010-07-14 15:20:00,68.54,68.59,68.48,68.52,60400.0,60.9287,60.9731,60.8754,60.9109,60400.0
2010-07-14 15:30:00,68.51,68.65,68.51,68.6,82000.0,60.902,61.0265,60.902,60.982,82000.0
2010-07-14 15:40:00,68.6,68.6,68.44,68.56,90100.0,60.982,60.982,60.8398,60.9465,90100.0
2010-07-14 15:50:00,68.56,68.67,68.54,68.65,134400.0,60.9465,61.0443,60.9287,61.0265,134400.0
2010-07-15 09:30:00,68.49,68.89,68.23,68.76,53400.0,60.8842,61.2398,60.6531,61.1243,53400.0
2010-07-15 09:40:00,68.73,68.83,68.47,68.57,27000.0,61.0976,61.1865,60.8665,60.9554,27000.0
2010-07-15 09:50:00,68.57,68.8,68.56,68.77,31300.0,60.9554,61.1598,60.9465,61.1331,31300.0
2010-07-15 10:00:00,68.76,69.01,68.66,68.99,109300.0,61.1243,61.3465,61.0354,61.3287,109300.0
2010-07-15 10:10:00,68.99,68.99,68.62,68.7,92300.0,61.3287,61.3287,60.9998,61.0709,92300.0
2010-07-15 10:20:00,68.7,68.78,68.61,68.73,62400.0,61.0709,61.142,60.9909,61.0976,62400.0
2010-07-15 10:30:00,68.76,68.88,68.73,68.87,49100.0,61.1243,61.2309,61.0976,61.222,49100.0
2010-07-15 10:40:00,68.87,68.88,68.75,68.87,56500.0,61.222,61.2309,61.1154,61.222,56500.0
2010-07-15 10:50:00,68.87,69.04,68.83,69.0,53800.0,61.222,61.3732,61.1865,61.3376,53800.0
2010-07-15 11:00:00,69.02,69.03,68.97,69.01,60200.0,61.3554,61.3643,61.3109,61.3465,60200.0
2010-07-15 11:10:00,68.99,69.01,68.84,68.89,74400.0,61.3287,61.3465,61.1954,61.2398,74400.0
2010-07-15 11:20:00,68.89,68.94,68.86,68.89,60400.0,61.2398,61.2843,61.2132,61.2398,60400.0
2010-07-15 11:30:00,68.87,68.96,68.79,68.96,30300.0,61.222,61.302,61.1509,61.302,30300.0
2010-07-15 11:40:00,68.98,68.98,68.86,68.87,45600.0,61.3198,61.3198,61.2132,61.222,45600.0
2010-07-15 11:50:00,68.87,69.01,68.85,68.89,51400.0,61.222,61.3465,61.2043,61.2398,51400.0
2010-07-15 12:00:00,68.89,68.91,68.82,68.82,25400.0,61.2398,61.2576,61.1776,61.1776,25400.0
2010-07-15 12:10:00,68.82,69.1,68.82,68.9,58500.0,61.1776,61.4265,61.1776,61.2487,58500.0
2010-07-15 12:20:00,68.9,68.91,68.8,68.83,21900.0,61.2487,61.2576,61.1598,61.1865,21900.0
2010-07-15 12:30:00,68.82,68.85,68.76,68.8,21100.0,61.1776,61.2043,61.1243,61.1598,21100.0
2010-07-15 12:40:00,68.81,68.91,68.77,68.83,18400.0,61.1687,61.2576,61.1331,61.1865,18400.0
2010-07-15 12:50:00,68.82,68.93,68.78,68.92,13100.0,61.1776,61.2754,61.142,61.2665,13100.0
2010-07-15 13:00:00,68.94,68.97,68.91,68.96,25000.0,61.2843,61.3109,61.2576,61.302,25000.0
2010-07-15 13:10:00,68.95,69.05,68.9,69.05,23900.0,61.2932,61.3821,61.2487,61.3821,23900.0
2010-07-15 13:20:00,69.03,69.2,69.03,69.12,51800.0,61.3643,61.5154,61.3643,61.4443,51800.0
2010-07-15 13:30:00,69.12,69.18,69.0,69.02,39600.0,61.4443,61.4976,61.3376,61.3554,39600.0
2010-07-15 13:40:00,69.02,69.04,68.92,69.0,34700.0,61.3554,61.3732,61.2665,61.3376,34700.0
2010-07-15 13:50:00,69.01,69.02,68.89,68.92,17200.0,61.3465,61.3554,61.2398,61.2665,17200.0
2010-07-15 14:00:00,68.9,69.07,68.85,68.98,54300.0,61.2487,61.3998,61.2043,61.3198,54300.0
2010-07-15 14:10:00,68.99,69.15,68.96,69.15,33600.0,61.3287,61.4709,61.302,61.4709,33600.0
2010-07-15 14:20:00,69.15,69.24,69.11,69.21,27300.0,61.4709,61.551,61.4354,61.5243,27300.0
2010-07-15 14:30:00,69.21,69.32,69.14,69.22,50000.0,61.5243,61.6221,61.4621,61.5332,50000.0
2010-07-15 14:40:00,69.22,69.26,69.14,69.22,38800.0,61.5332,61.5687,61.4621,61.5332,38800.0
2010-07-15 14:50:00,69.21,69.23,69.08,69.14,36900.0,61.5243,61.5421,61.4087,61.4621,36900.0
2010-07-15 15:00:00,69.14,69.17,69.01,69.01,90500.0,61.4621,61.4887,61.3465,61.3465,90500.0
2010-07-15 15:10:00,69.0,69.05,68.87,68.92,97300.0,61.3376,61.3821,61.222,61.2665,97300.0
2010-07-15 15:20:00,68.93,69.08,68.86,69.08,69000.0,61.2754,61.4087,61.2132,61.4087,69000.0
2010-07-15 15:30:00,69.08,69.28,69.07,69.24,154700.0,61.4087,61.5865,61.3998,61.551,154700.0
2010-07-15 15:40:00,69.24,69.48,69.15,69.38,152900.0,61.551,61.7643,61.4709,61.6754,152900.0
2010-07-15 15:50:00,69.39,69.47,69.33,69.35,242900.0,61.6843,61.7554,61.631,61.6487,242900.0
2010-07-16 09:30:00,69.13,69.23,68.99,69.18,217800.0,61.4532,61.5421,61.3287,61.4976,217800.0
2010-07-16 09:40:00,69.18,69.27,68.89,69.01,41800.0,61.4976,61.5776,61.2398,61.3465,41800.0
2010-07-16 09:50:00,68.99,69.0,68.36,68.5,175800.0,61.3287,61.3376,60.7687,60.8931,175800.0
2010-07-16 10:00:00,68.49,68.54,68.11,68.14,81400.0,60.8842,60.9287,60.5464,60.5731,81400.0
2010-07-16 10:10:00,68.12,68.42,68.12,68.41,43200.0,60.5553,60.822,60.5553,60.8131,43200.0
2010-07-16 10:20:00,68.4,68.53,68.37,68.46,45400.0,60.8042,60.9198,60.7776,60.8576,45400.0
2010-07-16 10:30:00,68.47,68.49,68.34,68.41,44700.0,60.8665,60.8842,60.7509,60.8131,44700.0
2010-07-16 10:40:00,68.42,68.67,68.37,68.6,31800.0,60.822,61.0443,60.7776,60.982,31800.0
2010-07-16 10:50:00,68.61,68.77,68.58,68.77,35000.0,60.9909,61.1331,60.9642,61.1331,35000.0
2010-07-16 11:00:00,68.77,68.79,68.56,68.56,28100.0,61.1331,61.1509,60.9465,60.9465,28100.0
2010-07-16 11:10:00,68.56,68.57,68.41,68.41,22300.0,60.9465,60.9554,60.8131,60.8131,22300.0
2010-07-16 11:20:00,68.39,68.48,68.2,68.48,40600.0,60.7953,60.8754,60.6264,60.8754,40600.0
2010-07-16 11:30:00,68.49,68.5,68.32,68.48,38600.0,60.8842,60.8931,60.7331,60.8754,38600.0
2010-07-16 11:40:00,68.43,68.5,68.28,68.31,26300.0,60.8309,60.8931,60.6976,60.7242,26300.0
2010-07-16 11:50:00,68.31,68.32,68.18,68.18,29600.0,60.7242,60.7331,60.6087,60.6087,29600.0
2010-07-16 12:00:00,68.18,68.2,68.03,68.08,20900.0,60.6087,60.6264,60.4753,60.5198,20900.0
2010-07-16 12:10:00,68.08,68.16,67.95,67.96,34700.0,60.5198,60.5909,60.4042,60.4131,34700.0
2010-07-16 12:20:00,67.96,68.13,67.95,68.13,26000.0,60.4131,60.5642,60.4042,60.5642,26000.0
2010-07-16 12:30:00,68.13,68.16,68.08,68.13,30200.0,60.5642,60.5909,60.5198,60.5642,30200.0
2010-07-16 12:40:00,68.13,68.23,68.13,68.23,12600.0,60.5642,60.6531,60.5642,60.6531,12600.0
2010-07-16 12:50:00,68.19,68.24,68.14,68.2,42200.0,60.6176,60.662,60.5731,60.6264,42200.0
2010-07-16 13:00:00,68.2,68.22,68.03,68.2,51700.0,60.6264,60.6442,60.4753,60.6264,51700.0
2010-07-16 13:10:00,68.2,68.26,68.18,68.22,26600.0,60.6264,60.6798,60.6087,60.6442,26600.0
2010-07-16 13:20:00,68.23,68.24,68.12,68.13,21100.0,60.6531,60.662,60.5553,60.5642,21100.0
2010-07-16 13:30:00,68.14,68.27,68.14,68.22,19200.0,60.5731,60.6887,60.5731,60.6442,19200.0
2010-07-16 13:40:00,68.21,68.24,68.17,68.22,74700.0,60.6353,60.662,60.5998,60.6442,74700.0
2010-07-16 13:50:00,68.21,68.21,68.02,68.06,25800.0,60.6353,60.6353,60.4664,60.502,25800.0
2010-07-16 14:00:00,68.05,68.22,68.02,68.21,38700.0,60.4931,60.6442,60.4664,60.6353,38700.0
2010-07-16 14:10:00,68.22,68.25,68.03,68.04,43400.0,60.6442,60.6709,60.4753,60.4842,43400.0
2010-07-16 14:20:00,68.04,68.18,68.01,68.17,54600.0,60.4842,60.6087,60.4575,60.5998,54600.0
2010-07-16 14:30:00,68.17,68.23,68.12,68.2,47800.0,60.5998,60.6531,60.5553,60.6264,47800.0
2010-07-16 14:40:00,68.2,68.23,68.11,68.21,30300.0,60.6264,60.6531,60.5464,60.6353,30300.0
2010-07-16 14:50:00,68.2,68.25,68.15,68.18,25700.0,60.6264,60.6709,60.582,60.6087,25700.0
2010-07-16 15:00:00,68.19,68.21,68.07,68.09,31100.0,60.6176,60.6353,60.5109,60.5287,31100.0
2010-07-16 15:10:00,68.06,68.08,67.99,68.03,43500.0,60.502,60.5198,60.4398,60.4753,43500.0
2010-07-16 15:20:00,68.04,68.12,67.86,67.9,62100.0,60.4842,60.5553,60.3242,60.3598,62100.0
2010-07-16 15:30:00,67.92,68.13,67.92,68.01,56500.0,60.3775,60.5642,60.3775,60.4575,56500.0
2010-07-16 15:40:00,68.0,68.12,67.96,68.01,190300.0,60.4487,60.5553,60.4131,60.4575,190300.0
2010-07-16 15:50:00,68.02,68.16,67.92,68.02,161300.0,60.4664,60.5909,60.3775,60.4664,161300.0
2010-07-19 09:30:00,68.24,68.24,67.89,67.97,33400.0,60.662,60.662,60.3509,60.422,33400.0
2010-07-19 09:40:00,67.99,67.99,67.78,67.84,31700.0,60.4398,60.4398,60.2531,60.3064,31700.0
2010-07-19 09:50:00,67.84,67.88,67.67,67.67,36900.0,60.3064,60.342,60.1553,60.1553,36900.0
2010-07-19 10:00:00,67.66,67.75,67.41,67.43,40300.0,60.1464,60.2264,59.9242,59.942,40300.0
2010-07-19 10:10:00,67.43,67.46,67.25,67.25,35700.0,59.942,59.9686,59.7819,59.7819,35700.0
2010-07-19 10:20:00,67.28,67.41,67.24,67.37,43500.0,59.8086,59.9242,59.7731,59.8886,43500.0
2010-07-19 10:30:00,67.36,67.5,67.27,67.27,37100.0,59.8797,60.0042,59.7997,59.7997,37100.0
2010-07-19 10:40:00,67.27,67.29,67.05,67.08,64400.0,59.7997,59.8175,59.6042,59.6308,64400.0
2010-07-19 10:50:00,67.07,67.11,67.0,67.05,44800.0,59.6219,59.6575,59.5597,59.6042,44800.0
2010-07-19 11:00:00,67.04,67.08,66.96,66.97,144300.0,59.5953,59.6308,59.5241,59.533,144300.0
2010-07-19 11:10:00,66.96,67.05,66.95,67.01,69100.0,59.5241,59.6042,59.5153,59.5686,69100.0
2010-07-19 11:20:00,67.02,67.04,66.98,67.0,75400.0,59.5775,59.5953,59.5419,59.5597,75400.0
2010-07-19 11:30:00,67.0,67.07,66.98,67.04,75800.0,59.5597,59.6219,59.5419,59.5953,75800.0
2010-07-19 11:40:00,67.03,67.1,67.03,67.1,87000.0,59.5864,59.6486,59.5864,59.6486,87000.0
2010-07-19 11:50:00,67.11,67.15,67.07,67.15,54200.0,59.6575,59.693,59.6219,59.693,54200.0
2010-07-19 12:00:00,67.15,67.21,67.13,67.17,61700.0,59.693,59.7464,59.6753,59.7108,61700.0
2010-07-19 12:10:00,67.17,67.19,67.12,67.15,60500.0,59.7108,59.7286,59.6664,59.693,60500.0
2010-07-19 12:20:00,67.15,67.15,67.09,67.15,57300.0,59.693,59.693,59.6397,59.693,57300.0
2010-07-19 12:30:00,67.16,67.23,67.12,67.2,84000.0,59.7019,59.7642,59.6664,59.7375,84000.0
2010-07-19 12:40:00,67.2,67.2,67.16,67.2,57200.0,59.7375,59.7375,59.7019,59.7375,57200.0
2010-07-19 12:50:00,67.2,67.2,67.05,67.09,24100.0,59.7375,59.7375,59.6042,59.6397,24100.0
2010-07-19 13:00:00,67.08,67.11,67.03,67.06,20100.0,59.6308,59.6575,59.5864,59.613,20100.0
2010-07-19 13:10:00,67.08,67.08,66.98,66.99,31500.0,59.6308,59.6308,59.5419,59.5508,31500.0
2010-07-19 13:20:00,67.0,67.0,66.97,67.0,53400.0,59.5597,59.5597,59.533,59.5597,53400.0
2010-07-19 13:30:00,67.0,67.05,66.97,66.98,139100.0,59.5597,59.6042,59.533,59.5419,139100.0
2010-07-19 13:40:00,66.99,67.02,66.98,66.99,41300.0,59.5508,59.5775,59.5419,59.5508,41300.0
2010-07-19 13:50:00,66.98,67.03,66.96,66.97,45300.0,59.5419,59.5864,59.5241,59.533,45300.0
2010-07-19 14:00:00,66.98,67.14,66.95,67.14,49400.0,59.5419,59.6842,59.5153,59.6842,49400.0
2010-07-19 14:10:00,67.14,67.25,67.14,67.25,41900.0,59.6842,59.7819,59.6842,59.7819,41900.0
2010-07-19 14:20:00,67.25,67.28,67.16,67.26,49600.0,59.7819,59.8086,59.7019,59.7908,49600.0
2010-07-19 14:30:00,67.27,67.36,67.23,67.35,48500.0,59.7997,59.8797,59.7642,59.8708,48500.0
2010-07-19 14:40:00,67.36,67.43,67.32,67.43,29600.0,59.8797,59.942,59.8442,59.942,29600.0
2010-07-19 14:50:00,67.43,67.43,67.24,67.25,35700.0,59.942,59.942,59.7731,59.7819,35700.0
2010-07-19 15:00:00,67.25,67.47,67.22,67.37,49200.0,59.7819,59.9775,59.7553,59.8886,49200.0
2010-07-19 15:10:00,67.37,67.45,67.37,67.39,49400.0,59.8886,59.9597,59.8886,59.9064,49400.0
2010-07-19 15:20:00,67.4,67.4,67.11,67.12,50700.0,59.9153,59.9153,59.6575,59.6664,50700.0
2010-07-19 15:30:00,67.11,67.17,67.05,67.11,128000.0,59.6575,59.7108,59.6042,59.6575,128000.0
2010-07-19 15:40:00,67.1,67.19,67.03,67.13,153300.0,59.6486,59.7286,59.5864,59.6753,153300.0
2010-07-19 15:50:00,67.13,67.17,67.0,67.11,184600.0,59.6753,59.7108,59.5597,59.6575,184600.0
2010-07-20 09:30:00,66.5,66.67,66.38,66.56,57500.0,59.1152,59.2664,59.0086,59.1686,57500.0
2010-07-20 09:40:00,66.58,66.62,66.45,66.49,103800.0,59.1863,59.2219,59.0708,59.1063,103800.0
2010-07-20 09:50:00,66.49,66.59,66.46,66.47,60200.0,59.1063,59.1952,59.0797,59.0886,60200.0
2010-07-20 10:00:00,66.47,66.49,66.37,66.45,51700.0,59.0886,59.1063,58.9997,59.0708,51700.0
2010-07-20 10:10:00,66.45,66.57,66.34,66.56,91600.0,59.0708,59.1775,58.973,59.1686,91600.0
2010-07-20 10:20:00,66.59,66.72,66.56,66.65,80300.0,59.1952,59.3108,59.1686,59.2486,80300.0
2010-07-20 10:30:00,66.64,66.73,66.58,66.7,43600.0,59.2397,59.3197,59.1863,59.293,43600.0
2010-07-20 10:40:00,66.7,66.75,66.69,66.73,66700.0,59.293,59.3375,59.2841,59.3197,66700.0
2010-07-20 10:50:00,66.73,66.73,66.45,66.47,20100.0,59.3197,59.3197,59.0708,59.0886,20100.0
2010-07-20 11:00:00,66.45,66.62,66.45,66.62,12900.0,59.0708,59.2219,59.0708,59.2219,12900.0
2010-07-20 11:10:00,66.63,66.73,66.62,66.73,27200.0,59.2308,59.3197,59.2219,59.3197,27200.0
2010-07-20 11:20:00,66.74,66.8,66.65,66.68,30200.0,59.3286,59.3819,59.2486,59.2752,30200.0
2010-07-20 11:30:00,66.69,66.75,66.68,66.72,56600.0,59.2841,59.3375,59.2752,59.3108,56600.0
2010-07-20 11:40:00,66.71,66.87,66.7,66.85,27500.0,59.3019,59.4441,59.293,59.4264,27500.0
2010-07-20 11:50:00,66.84,66.85,66.74,66.75,28800.0,59.4175,59.4264,59.3286,59.3375,28800.0
2010-07-20 12:00:00,66.75,66.84,66.7,66.82,18000.0,59.3375,59.4175,59.293,59.3997,18000.0
2010-07-20 12:10:00,66.83,66.84,66.63,66.65,26000.0,59.4086,59.4175,59.2308,59.2486,26000.0
2010-07-20 12:20:00,66.66,66.78,66.65,66.78,33100.0,59.2575,59.3641,59.2486,59.3641,33100.0
2010-07-20 12:30:00,66.79,66.86,66.78,66.84,40500.0,59.373,59.4353,59.3641,59.4175,40500.0
2010-07-20 12:40:00,66.83,66.89,66.78,66.86,16900.0,59.4086,59.4619,59.3641,59.4353,16900.0
2010-07-20 12:50:00,66.86,66.88,66.79,66.83,12400.0,59.4353,59.453,59.373,59.4086,12400.0
2010-07-20 13:00:00,66.83,66.88,66.81,66.82,12800.0,59.4086,59.453,59.3908,59.3997,12800.0
2010-07-20 13:10:00,66.81,66.84,66.71,66.77,24200.0,59.3908,59.4175,59.3019,59.3552,24200.0
2010-07-20 13:20:00,66.78,66.82,66.69,66.78,28400.0,59.3641,59.3997,59.2841,59.3641,28400.0
2010-07-20 13:30:00,66.79,67.09,66.76,67.09,36100.0,59.373,59.6397,59.3464,59.6397,36100.0
2010-07-20 13:40:00,67.09,67.18,67.02,67.02,28900.0,59.6397,59.7197,59.5775,59.5775,28900.0
2010-07-20 13:50:00,67.02,67.3,66.98,67.27,27000.0,59.5775,59.8264,59.5419,59.7997,27000.0
2010-07-20 14:00:00,67.28,67.28,67.03,67.03,48600.0,59.8086,59.8086,59.5864,59.5864,48600.0
2010-07-20 14:10:00,67.04,67.1,66.97,67.01,39400.0,59.5953,59.6486,59.533,59.5686,39400.0
2010-07-20 14:20:00,67.0,67.02,66.9,66.97,32100.0,59.5597,59.5775,59.4708,59.533,32100.0
2010-07-20 14:30:00,66.96,67.06,66.93,67.04,39900.0,59.5241,59.613,59.4975,59.5953,39900.0
2010-07-20 14:40:00,67.04,67.19,67.0,67.18,72200.0,59.5953,59.7286,59.5597,59.7197,72200.0
2010-07-20 14:50:00,67.18,67.21,67.13,67.2,59200.0,59.7197,59.7464,59.6753,59.7375,59200.0
2010-07-20 15:00:00,67.2,67.22,67.04,67.09,57300.0,59.7375,59.7553,59.5953,59.6397,57300.0
2010-07-20 15:10:00,67.08,67.2,67.04,67.14,30700.0,59.6308,59.7375,59.5953,59.6842,30700.0
2010-07-20 15:20:00,67.12,67.33,67.11,67.22,34800.0,59.6664,59.8531,59.6575,59.7553,34800.0
2010-07-20 15:30:00,67.23,67.46,67.22,67.29,55000.0,59.7642,59.9686,59.7553,59.8175,55000.0
2010-07-20 15:40:00,67.29,67.38,67.24,67.38,132100.0,59.8175,59.8975,59.7731,59.8975,132100.0
2010-07-20 15:50:00,67.38,67.43,67.26,67.43,171100.0,59.8975,59.942,59.7908,59.942,171100.0
2010-07-21 09:30:00,67.86,67.86,67.3,67.54,33000.0,60.3242,60.3242,59.8264,60.0397,33000.0
2010-07-21 09:40:00,67.54,67.54,67.27,67.35,74300.0,60.0397,60.0397,59.7997,59.8708,74300.0
2010-07-21 09:50:00,67.38,67.41,67.24,67.26,57200.0,59.8975,59.9242,59.7731,59.7908,57200.0
2010-07-21 10:00:00,67.26,67.28,67.16,67.18,35600.0,59.7908,59.8086,59.7019,59.7197,35600.0
2010-07-21 10:10:00,67.17,67.26,67.15,67.25,49200.0,59.7108,59.7908,59.693,59.7819,49200.0
2010-07-21 10:20:00,67.25,67.25,67.17,67.19,50800.0,59.7819,59.7819,59.7108,59.7286,50800.0
2010-07-21 10:30:00,67.19,67.25,67.11,67.22,34900.0,59.7286,59.7819,59.6575,59.7553,34900.0
2010-07-21 10:40:00,67.24,67.28,67.21,67.27,43100.0,59.7731,59.8086,59.7464,59.7997,43100.0
2010-07-21 10:50:00,67.28,67.36,67.24,67.33,32700.0,59.8086,59.8797,59.7731,59.8531,32700.0
2010-07-21 11:00:00,67.34,67.42,67.3,67.31,28500.0,59.8619,59.9331,59.8264,59.8353,28500.0
2010-07-21 11:10:00,67.28,67.38,67.27,67.32,27500.0,59.8086,59.8975,59.7997,59.8442,27500.0
2010-07-21 11:20:00,67.34,67.35,67.28,67.31,21500.0,59.8619,59.8708,59.8086,59.8353,21500.0
2010-07-21 11:30:00,67.31,67.4,67.28,67.37,22100.0,59.8353,59.9153,59.8086,59.8886,22100.0
2010-07-21 11:40:00,67.36,67.41,67.3,67.31,50000.0,59.8797,59.9242,59.8264,59.8353,50000.0
2010-07-21 11:50:00,67.31,67.34,67.28,67.3,39300.0,59.8353,59.8619,59.8086,59.8264,39300.0
2010-07-21 12:00:00,67.3,67.45,67.28,67.43,58900.0,59.8264,59.9597,59.8086,59.942,58900.0
2010-07-21 12:10:00,67.45,67.53,67.36,67.37,43800.0,59.9597,60.0308,59.8797,59.8886,43800.0
2010-07-21 12:20:00,67.36,67.45,67.34,67.45,43400.0,59.8797,59.9597,59.8619,59.9597,43400.0
2010-07-21 12:30:00,67.44,67.54,67.4,67.44,67900.0,59.9508,60.0397,59.9153,59.9508,67900.0
2010-07-21 12:40:00,67.45,67.51,67.36,67.46,120500.0,59.9597,60.0131,59.8797,59.9686,120500.0
2010-07-21 12:50:00,67.45,67.46,67.31,67.35,29600.0,59.9597,59.9686,59.8353,59.8708,29600.0
2010-07-21 13:00:00,67.34,67.41,67.31,67.4,49500.0,59.8619,59.9242,59.8353,59.9153,49500.0
2010-07-21 13:10:00,67.4,67.41,67.34,67.4,27900.0,59.9153,59.9242,59.8619,59.9153,27900.0
2010-07-21 13:20:00,67.38,67.39,67.27,67.38,78500.0,59.8975,59.9064,59.7997,59.8975,78500.0
2010-07-21 13:30:00,67.39,67.42,67.32,67.36,25200.0,59.9064,59.9331,59.8442,59.8797,25200.0
2010-07-21 13:40:00,67.35,67.38,67.27,67.33,27900.0,59.8708,59.8975,59.7997,59.8531,27900.0
2010-07-21 13:50:00,67.32,67.4,67.27,67.28,40600.0,59.8442,59.9153,59.7997,59.8086,40600.0
2010-07-21 14:00:00,67.25,67.31,67.09,67.09,77500.0,59.7819,59.8353,59.6397,59.6397,77500.0
2010-07-21 14:10:00,67.03,67.04,66.67,66.82,156200.0,59.5864,59.5953,59.2664,59.3997,156200.0
2010-07-21 14:20:00,66.83,66.88,66.65,66.76,62400.0,59.4086,59.453,59.2486,59.3464,62400.0
2010-07-21 14:30:00,66.75,66.76,66.53,66.6,56000.0,59.3375,59.3464,59.1419,59.2041,56000.0
2010-07-21 14:40:00,66.62,66.62,66.41,66.48,80200.0,59.2219,59.2219,59.0352,59.0975,80200.0
2010-07-21 14:50:00,66.5,66.55,66.29,66.33,86000.0,59.1152,59.1597,58.9286,58.9641,86000.0
2010-07-21 15:00:00,66.33,66.35,66.24,66.29,147200.0,58.9641,58.9819,58.8841,58.9286,147200.0
2010-07-21 15:10:00,66.28,66.46,66.23,66.26,291700.0,58.9197,59.0797,58.8752,58.9019,291700.0
2010-07-21 15:20:00,66.25,66.45,66.21,66.37,77100.0,58.893,59.0708,58.8574,58.9997,77100.0
2010-07-21 15:30:00,66.37,66.52,66.36,66.46,127200.0,58.9997,59.133,58.9908,59.0797,127200.0
2010-07-21 15:40:00,66.45,66.56,66.33,66.51,122400.0,59.0708,59.1686,58.9641,59.1241,122400.0
2010-07-21 15:50:00,66.51,66.6,66.33,66.43,217700.0,59.1241,59.2041,58.9641,59.053,217700.0
2010-07-22 09:30:00,67.1,67.17,66.86,66.95,45500.0,59.6486,59.7108,59.4353,59.5153,45500.0
2010-07-22 09:40:00,66.94,67.1,66.85,66.94,346400.0,59.5064,59.6486,59.4264,59.5064,346400.0
2010-07-22 09:50:00,66.95,67.07,66.89,67.02,92900.0,59.5153,59.6219,59.4619,59.5775,92900.0
2010-07-22 10:00:00,67.02,67.34,67.02,67.34,479300.0,59.5775,59.8619,59.5775,59.8619,479300.0
2010-07-22 10:10:00,67.35,67.6,67.35,67.47,43300.0,59.8708,60.0931,59.8708,59.9775,43300.0
2010-07-22 10:20:00,67.48,67.52,67.06,67.16,311700.0,59.9864,60.022,59.613,59.7019,311700.0
2010-07-22 10:30:00,67.16,67.3,67.04,67.3,158600.0,59.7019,59.8264,59.5953,59.8264,158600.0
2010-07-22 10:40:00,67.28,67.44,67.14,67.17,60700.0,59.8086,59.9508,59.6842,59.7108,60700.0
2010-07-22 10:50:00,67.18,67.23,67.0,67.0,153000.0,59.7197,59.7642,59.5597,59.5597,153000.0
2010-07-22 11:00:00,67.0,67.01,66.63,66.68,126700.0,59.5597,59.5686,59.2308,59.2752,126700.0
2010-07-22 11:10:00,66.68,66.68,66.28,66.37,137800.0,59.2752,59.2752,58.9197,58.9997,137800.0
2010-07-22 11:20:00,66.37,66.37,66.04,66.07,150000.0,58.9997,58.9997,58.7063,58.733,150000.0
2010-07-22 11:30:00,66.06,66.09,65.5,65.55,249800.0,58.7241,58.7508,58.2263,58.2707,249800.0
2010-07-22 11:40:00,65.54,65.57,64.53,64.74,463300.0,58.2618,58.2885,57.364,57.5507,463300.0
2010-07-22 11:50:00,64.73,64.84,64.35,64.66,305500.0,57.5418,57.6396,57.204,57.4796,305500.0
2010-07-22 12:00:00,64.64,65.11,64.64,64.94,174800.0,57.4618,57.8796,57.4618,57.7285,174800.0
2010-07-22 12:10:00,64.93,65.16,64.77,65.03,495600.0,57.7196,57.924,57.5773,57.8085,495600.0
2010-07-22 12:20:00,65.02,65.29,64.86,65.14,346200.0,57.7996,58.0396,57.6574,57.9063,346200.0
2010-07-22 12:30:00,65.14,65.23,65.01,65.07,108800.0,57.9063,57.9863,57.7907,57.844,108800.0
2010-07-22 12:40:00,65.08,65.17,65.02,65.1,146800.0,57.8529,57.9329,57.7996,57.8707,146800.0
2010-07-22 12:50:00,65.13,65.26,64.99,65.04,186300.0,57.8974,58.0129,57.7729,57.8174,186300.0
2010-07-22 13:00:00,65.05,65.15,65.02,65.04,74800.0,57.8263,57.9151,57.7996,57.8174,74800.0
2010-07-22 13:10:00,65.03,65.1,64.86,64.94,176000.0,57.8085,57.8707,57.6574,57.7285,176000.0
2010-07-22 13:20:00,64.94,64.97,64.63,64.65,108500.0,57.7285,57.7551,57.4529,57.4707,108500.0
2010-07-22 13:30:00,64.65,64.82,64.62,64.71,149400.0,57.4707,57.6218,57.444,57.524,149400.0
2010-07-22 13:40:00,64.7,64.79,64.6,64.74,121500.0,57.5151,57.5951,57.4262,57.5507,121500.0
2010-07-22 13:50:00,64.74,64.77,64.51,64.57,173800.0,57.5507,57.5773,57.3462,57.3996,173800.0
2010-07-22 14:00:00,64.56,64.79,64.54,64.76,122000.0,57.3907,57.5951,57.3729,57.5685,122000.0
2010-07-22 14:10:00,64.76,64.89,64.68,64.79,218100.0,57.5685,57.684,57.4973,57.5951,218100.0
2010-07-22 14:20:00,64.79,65.0,64.74,64.93,409300.0,57.5951,57.7818,57.5507,57.7196,409300.0
2010-07-22 14:30:00,64.94,65.0,64.89,64.94,504200.0,57.7285,57.7818,57.684,57.7285,504200.0
2010-07-22 14:40:00,64.93,65.0,64.68,64.75,313100.0,57.7196,57.7818,57.4973,57.5596,313100.0
2010-07-22 14:50:00,64.75,64.76,64.55,64.7,89500.0,57.5596,57.5685,57.3818,57.5151,89500.0
2010-07-22 15:00:00,64.7,64.77,64.25,64.44,183900.0,57.5151,57.5773,57.1151,57.284,183900.0
2010-07-22 15:10:00,64.44,64.56,63.6,64.53,334900.0,57.284,57.3907,56.5373,57.364,334900.0
2010-07-22 15:20:00,64.5,64.63,64.49,64.5,137400.0,57.3373,57.4529,57.3284,57.3373,137400.0
2010-07-22 15:30:00,64.5,64.5,64.43,64.49,334800.0,57.3373,57.3373,57.2751,57.3284,334800.0
2010-07-22 15:40:00,64.49,64.52,64.37,64.5,562300.0,57.3284,57.3551,57.2218,57.3373,562300.0
2010-07-22 15:50:00,64.49,64.52,64.44,64.5,384000.0,57.3284,57.3551,57.284,57.3373,384000.0
2010-07-23 09:30:00,64.7,65.36,64.55,65.31,176100.0,57.5151,58.1018,57.3818,58.0574,176100.0
2010-07-23 09:40:00,65.22,65.83,65.19,65.52,166300.0,57.9774,58.5196,57.9507,58.2441,166300.0
2010-07-23 09:50:00,65.51,65.66,65.23,65.27,103200.0,58.2352,58.3685,57.9863,58.0218,103200.0
2010-07-23 10:00:00,65.26,65.31,65.13,65.16,63200.0,58.0129,58.0574,57.8974,57.924,63200.0
2010-07-23 10:10:00,65.17,65.18,64.96,64.98,133100.0,57.9329,57.9418,57.7462,57.764,133100.0
2010-07-23 10:20:00,65.02,65.08,64.83,64.91,89300.0,57.7996,57.8529,57.6307,57.7018,89300.0
2010-07-23 10:30:00,64.9,65.07,64.84,65.04,92500.0,57.6929,57.844,57.6396,57.8174,92500.0
2010-07-23 10:40:00,65.05,65.28,65.0,65.17,90800.0,57.8263,58.0307,57.7818,57.9329,90800.0
2010-07-23 10:50:00,65.19,66.14,65.16,66.08,406800.0,57.9507,58.7952,57.924,58.7419,406800.0
2010-07-23 11:00:00,66.08,66.31,65.88,66.19,238600.0,58.7419,58.9463,58.5641,58.8397,238600.0
2010-07-23 11:10:00,66.18,66.61,65.99,66.3,264500.0,58.8308,59.213,58.6619,58.9374,264500.0
2010-07-23 11:20:00,66.25,66.61,66.23,66.61,91300.0,58.893,59.213,58.8752,59.213,91300.0
2010-07-23 11:30:00,66.61,66.7,66.31,66.37,116200.0,59.213,59.293,58.9463,58.9997,116200.0
2010-07-23 11:40:00,66.37,66.43,66.27,66.38,49400.0,58.9997,59.053,58.9108,59.0086,49400.0
2010-07-23 11:50:00,66.4,66.42,66.02,66.07,73900.0,59.0263,59.0441,58.6885,58.733,73900.0
2010-07-23 12:00:00,66.08,66.27,65.81,65.85,62800.0,58.7419,58.9108,58.5019,58.5374,62800.0
2010-07-23 12:10:00,65.88,65.88,65.7,65.8,109100.0,58.5641,58.5641,58.4041,58.493,109100.0
2010-07-23 12:20:00,65.79,65.8,65.51,65.51,61200.0,58.4841,58.493,58.2352,58.2352,61200.0
2010-07-23 12:30:00,65.53,65.58,65.42,65.58,84300.0,58.2529,58.2974,58.1552,58.2974,84300.0
2010-07-23 12:40:00,65.57,65.58,65.3,65.42,49100.0,58.2885,58.2974,58.0485,58.1552,49100.0
2010-07-23 12:50:00,65.44,65.63,65.41,65.62,45300.0,58.1729,58.3418,58.1463,58.333,45300.0
2010-07-23 13:00:00,65.61,65.62,65.44,65.44,53600.0,58.3241,58.333,58.1729,58.1729,53600.0
2010-07-23 13:10:00,65.44,65.49,65.38,65.43,102400.0,58.1729,58.2174,58.1196,58.1641,102400.0
2010-07-23 13:20:00,65.42,65.78,65.39,65.75,48000.0,58.1552,58.4752,58.1285,58.4485,48000.0
2010-07-23 13:30:00,65.75,65.81,65.71,65.73,42400.0,58.4485,58.5019,58.413,58.4307,42400.0
2010-07-23 13:40:00,65.73,65.81,65.69,65.74,56400.0,58.4307,58.5019,58.3952,58.4396,56400.0
2010-07-23 13:50:00,65.74,65.75,65.61,65.68,65300.0,58.4396,58.4485,58.3241,58.3863,65300.0
2010-07-23 14:00:00,65.65,65.9,65.63,65.85,54800.0,58.3596,58.5819,58.3418,58.5374,54800.0
2010-07-23 14:10:00,65.85,65.88,65.78,65.78,29700.0,58.5374,58.5641,58.4752,58.4752,29700.0
2010-07-23 14:20:00,65.78,65.78,65.59,65.69,70500.0,58.4752,58.4752,58.3063,58.3952,70500.0
2010-07-23 14:30:00,65.7,65.7,65.53,65.55,62000.0,58.4041,58.4041,58.2529,58.2707,62000.0
2010-07-23 14:40:00,65.54,65.59,65.51,65.54,61800.0,58.2618,58.3063,58.2352,58.2618,61800.0
2010-07-23 14:50:00,65.55,65.63,65.53,65.61,88800.0,58.2707,58.3418,58.2529,58.3241,88800.0
2010-07-23 15:00:00,65.61,65.61,65.47,65.53,82900.0,58.3241,58.3241,58.1996,58.2529,82900.0
2010-07-23 15:10:00,65.52,65.53,65.41,65.43,82600.0,58.2441,58.2529,58.1463,58.1641,82600.0
2010-07-23 15:20:00,65.45,65.48,65.39,65.42,66000.0,58.1818,58.2085,58.1285,58.1552,66000.0
2010-07-23 15:30:00,65.44,65.55,65.4,65.42,133700.0,58.1729,58.2707,58.1374,58.1552,133700.0
2010-07-23 15:40:00,65.44,65.49,65.32,65.39,115500.0,58.1729,58.2174,58.0663,58.1285,115500.0
2010-07-23 15:50:00,65.4,65.61,65.4,65.58,218900.0,58.1374,58.3241,58.1374,58.2974,218900.0
2010-07-26 09:30:00,65.68,66.41,65.68,65.97,49700.0,58.3863,59.0352,58.3863,58.6441,49700.0
2010-07-26 09:40:00,65.92,66.04,65.73,66.0,69800.0,58.5996,58.7063,58.4307,58.6708,69800.0
2010-07-26 09:50:00,66.0,66.07,65.7,65.88,110100.0,58.6708,58.733,58.4041,58.5641,110100.0
2010-07-26 10:00:00,65.89,66.43,65.87,66.31,48800.0,58.573,59.053,58.5552,58.9463,48800.0
2010-07-26 10:10:00,66.29,66.46,66.28,66.42,46100.0,58.9286,59.0797,58.9197,59.0441,46100.0
2010-07-26 10:20:00,66.43,66.43,65.97,66.01,29800.0,59.053,59.053,58.6441,58.6796,29800.0
2010-07-26 10:30:00,66.03,66.05,65.7,65.73,40300.0,58.6974,58.7152,58.4041,58.4307,40300.0
2010-07-26 10:40:00,65.73,66.01,65.69,66.01,58700.0,58.4307,58.6796,58.3952,58.6796,58700.0
2010-07-26 10:50:00,66.01,66.01,65.84,65.98,43100.0,58.6796,58.6796,58.5285,58.653,43100.0
2010-07-26 11:00:00,65.98,66.03,65.81,65.85,33400.0,58.653,58.6974,58.5019,58.5374,33400.0
2010-07-26 11:10:00,65.85,66.05,65.8,65.96,41000.0,58.5374,58.7152,58.493,58.6352,41000.0
2010-07-26 11:20:00,65.96,65.97,65.83,65.83,38800.0,58.6352,58.6441,58.5196,58.5196,38800.0
2010-07-26 11:30:00,65.83,65.93,65.79,65.91,32100.0,58.5196,58.6085,58.4841,58.5907,32100.0
2010-07-26 11:40:00,65.9,65.99,65.89,65.99,42000.0,58.5819,58.6619,58.573,58.6619,42000.0
2010-07-26 11:50:00,65.98,66.03,65.94,66.01,37800.0,58.653,58.6974,58.6174,58.6796,37800.0
2010-07-26 12:00:00,66.01,66.04,65.97,65.98,28800.0,58.6796,58.7063,58.6441,58.653,28800.0
2010-07-26 12:10:00,65.97,65.97,65.81,65.82,33800.0,58.6441,58.6441,58.5019,58.5107,33800.0
2010-07-26 12:20:00,65.83,65.89,65.82,65.89,35600.0,58.5196,58.573,58.5107,58.573,35600.0
2010-07-26 12:30:00,65.87,65.92,65.86,65.92,33200.0,58.5552,58.5996,58.5463,58.5996,33200.0
2010-07-26 12:40:00,65.92,65.97,65.91,65.94,46000.0,58.5996,58.6441,58.5907,58.6174,46000.0
2010-07-26 12:50:00,65.94,66.04,65.94,66.02,43000.0,58.6174,58.7063,58.6174,58.6885,43000.0
2010-07-26 13:00:00,66.03,66.06,65.91,65.91,24900.0,58.6974,58.7241,58.5907,58.5907,24900.0
2010-07-26 13:10:00,65.92,65.92,65.85,65.87,23200.0,58.5996,58.5996,58.5374,58.5552,23200.0
2010-07-26 13:20:00,65.87,65.88,65.77,65.84,23700.0,58.5552,58.5641,58.4663,58.5285,23700.0
2010-07-26 13:30:00,65.84,65.95,65.82,65.95,25300.0,58.5285,58.6263,58.5107,58.6263,25300.0
2010-07-26 13:40:00,65.95,66.11,65.95,66.09,41200.0,58.6263,58.7685,58.6263,58.7508,41200.0
2010-07-26 13:50:00,66.09,66.1,65.96,65.98,28700.0,58.7508,58.7596,58.6352,58.653,28700.0
2010-07-26 14:00:00,65.98,65.98,65.91,65.96,17400.0,58.653,58.653,58.5907,58.6352,17400.0
2010-07-26 14:10:00,65.95,65.96,65.92,65.92,17200.0,58.6263,58.6352,58.5996,58.5996,17200.0
2010-07-26 14:20:00,65.92,65.93,65.74,65.75,24700.0,58.5996,58.6085,58.4396,58.4485,24700.0
2010-07-26 14:30:00,65.75,65.9,65.75,65.85,42400.0,58.4485,58.5819,58.4485,58.5374,42400.0
2010-07-26 14:40:00,65.86,65.93,65.86,65.9,36300.0,58.5463,58.6085,58.5463,58.5819,36300.0
2010-07-26 14:50:00,65.9,65.93,65.77,65.77,42900.0,58.5819,58.6085,58.4663,58.4663,42900.0
2010-07-26 15:00:00,65.79,65.86,65.78,65.85,52300.0,58.4841,58.5463,58.4752,58.5374,52300.0
2010-07-26 15:10:00,65.84,65.91,65.84,65.9,56700.0,58.5285,58.5907,58.5285,58.5819,56700.0
2010-07-26 15:20:00,65.89,66.05,65.89,66.0,58100.0,58.573,58.7152,58.573,58.6708,58100.0
2010-07-26 15:30:00,66.02,66.06,65.96,66.04,112500.0,58.6885,58.7241,58.6352,58.7063,112500.0
2010-07-26 15:40:00,66.03,66.12,66.01,66.11,96100.0,58.6974,58.7774,58.6796,58.7685,96100.0
2010-07-26 15:50:00,66.11,66.15,66.05,66.07,148500.0,58.7685,58.8041,58.7152,58.733,148500.0
2010-07-27 09:30:00,66.0,66.12,64.96,65.29,211000.0,58.6708,58.7774,57.7462,58.0396,211000.0
2010-07-27 09:40:00,65.31,65.34,64.77,64.98,236700.0,58.0574,58.084,57.5773,57.764,236700.0
2010-07-27 09:50:00,65.0,65.22,64.97,65.12,191500.0,57.7818,57.9774,57.7551,57.8885,191500.0
2010-07-27 10:00:00,65.12,65.36,64.94,65.02,198800.0,57.8885,58.1018,57.7285,57.7996,198800.0
2010-07-27 10:10:00,64.99,65.11,64.9,65.0,116500.0,57.7729,57.8796,57.6929,57.7818,116500.0
2010-07-27 10:20:00,65.0,65.03,64.9,64.94,137400.0,57.7818,57.8085,57.6929,57.7285,137400.0
2010-07-27 10:30:00,64.93,64.98,64.37,64.4,344100.0,57.7196,57.764,57.2218,57.2484,344100.0
2010-07-27 10:40:00,64.38,64.76,64.38,64.6,110300.0,57.2307,57.5685,57.2307,57.4262,110300.0
2010-07-27 10:50:00,64.61,64.68,64.49,64.65,165800.0,57.4351,57.4973,57.3284,57.4707,165800.0
2010-07-27 11:00:00,64.66,64.77,64.42,64.43,97800.0,57.4796,57.5773,57.2662,57.2751,97800.0
2010-07-27 11:10:00,64.43,64.49,64.16,64.24,372200.0,57.2751,57.3284,57.0351,57.1062,372200.0
2010-07-27 11:20:00,64.23,64.25,63.85,64.01,441600.0,57.0973,57.1151,56.7595,56.9017,441600.0
2010-07-27 11:30:00,64.0,64.38,63.98,64.34,366800.0,56.8929,57.2307,56.8751,57.1951,366800.0
2010-07-27 11:40:00,64.35,64.46,64.25,64.38,388600.0,57.204,57.3018,57.1151,57.2307,388600.0
2010-07-27 11:50:00,64.39,64.42,64.22,64.25,109000.0,57.2395,57.2662,57.0884,57.1151,109000.0
2010-07-27 12:00:00,64.26,64.32,64.22,64.28,100500.0,57.124,57.1773,57.0884,57.1418,100500.0
2010-07-27 12:10:00,64.28,64.33,64.26,64.27,89200.0,57.1418,57.1862,57.124,57.1329,89200.0
2010-07-27 12:20:00,64.28,64.3,64.14,64.18,57300.0,57.1418,57.1595,57.0173,57.0529,57300.0
2010-07-27 12:30:00,64.17,64.17,64.08,64.13,56800.0,57.044,57.044,56.964,57.0084,56800.0
2010-07-27 12:40:00,64.14,64.26,64.14,64.2,114400.0,57.0173,57.124,57.0173,57.0706,114400.0
2010-07-27 12:50:00,64.21,64.42,64.2,64.38,1191000.0,57.0795,57.2662,57.0706,57.2307,1191000.0
2010-07-27 13:00:00,64.4,64.58,64.38,64.56,80200.0,57.2484,57.4084,57.2307,57.3907,80200.0
2010-07-27 13:10:00,64.56,64.67,64.46,64.46,54300.0,57.3907,57.4884,57.3018,57.3018,54300.0
2010-07-27 13:20:00,64.46,64.47,64.37,64.38,107500.0,57.3018,57.3107,57.2218,57.2307,107500.0
2010-07-27 13:30:00,64.38,64.44,64.36,64.41,54600.0,57.2307,57.284,57.2129,57.2573,54600.0
2010-07-27 13:40:00,64.41,64.55,64.37,64.51,51100.0,57.2573,57.3818,57.2218,57.3462,51100.0
2010-07-27 13:50:00,64.52,64.52,64.37,64.37,37400.0,57.3551,57.3551,57.2218,57.2218,37400.0
2010-07-27 14:00:00,64.38,64.49,64.38,64.43,72200.0,57.2307,57.3284,57.2307,57.2751,72200.0
2010-07-27 14:10:00,64.43,64.58,64.38,64.57,37100.0,57.2751,57.4084,57.2307,57.3996,37100.0
2010-07-27 14:20:00,64.58,64.59,64.48,64.57,38300.0,57.4084,57.4173,57.3195,57.3996,38300.0
2010-07-27 14:30:00,64.57,64.7,64.57,64.68,57100.0,57.3996,57.5151,57.3996,57.4973,57100.0
2010-07-27 14:40:00,64.7,64.84,64.7,64.81,101000.0,57.5151,57.6396,57.5151,57.6129,101000.0
2010-07-27 14:50:00,64.81,64.83,64.76,64.82,128000.0,57.6129,57.6307,57.5685,57.6218,128000.0
2010-07-27 15:00:00,64.81,65.02,64.76,64.99,137100.0,57.6129,57.7996,57.5685,57.7729,137100.0
2010-07-27 15:10:00,64.99,65.13,64.94,65.08,219600.0,57.7729,57.8974,57.7285,57.8529,219600.0
2010-07-27 15:20:00,65.08,65.19,65.06,65.12,170200.0,57.8529,57.9507,57.8351,57.8885,170200.0
2010-07-27 15:30:00,65.12,65.15,65.05,65.1,216900.0,57.8885,57.9151,57.8263,57.8707,216900.0
2010-07-27 15:40:00,65.1,65.21,65.09,65.19,303600.0,57.8707,57.9685,57.8618,57.9507,303600.0
2010-07-27 15:50:00,65.18,65.3,65.17,65.22,237500.0,57.9418,58.0485,57.9329,57.9774,237500.0
2010-07-28 09:30:00,65.18,65.72,65.03,65.46,78200.0,57.9418,58.4218,57.8085,58.1907,78200.0
2010-07-28 09:40:00,65.49,65.54,65.09,65.1,57700.0,58.2174,58.2618,57.8618,57.8707,57700.0
2010-07-28 09:50:00,65.07,65.07,64.24,64.27,166300.0,57.844,57.844,57.1062,57.1329,166300.0
2010-07-28 10:00:00,64.27,64.67,64.18,64.25,85800.0,57.1329,57.4884,57.0529,57.1151,85800.0
2010-07-28 10:10:00,64.25,64.25,64.07,64.1,72100.0,57.1151,57.1151,56.9551,56.9817,72100.0
2010-07-28 10:20:00,64.1,64.11,63.8,63.99,82100.0,56.9817,56.9906,56.7151,56.884,82100.0
2010-07-28 10:30:00,63.94,64.2,63.84,63.85,78700.0,56.8395,57.0706,56.7506,56.7595,78700.0
2010-07-28 10:40:00,63.83,64.0,63.6,63.61,162900.0,56.7417,56.8929,56.5373,56.5462,162900.0
2010-07-28 10:50:00,63.62,63.63,63.27,63.52,184900.0,56.5551,56.5639,56.2439,56.4662,184900.0
2010-07-28 11:00:00,63.55,63.89,63.55,63.8,68600.0,56.4928,56.7951,56.4928,56.7151,68600.0
2010-07-28 11:10:00,63.83,64.05,63.83,63.92,77900.0,56.7417,56.9373,56.7417,56.8217,77900.0
2010-07-28 11:20:00,63.91,64.01,63.9,64.0,51300.0,56.8128,56.9017,56.804,56.8929,51300.0
2010-07-28 11:30:00,63.98,64.03,63.78,63.78,65700.0,56.8751,56.9195,56.6973,56.6973,65700.0
2010-07-28 11:40:00,63.79,63.86,63.67,63.77,38800.0,56.7062,56.7684,56.5995,56.6884,38800.0
2010-07-28 11:50:00,63.79,63.89,63.76,63.88,31900.0,56.7062,56.7951,56.6795,56.7862,31900.0
2010-07-28 12:00:00,63.89,64.0,63.88,64.0,73600.0,56.7951,56.8929,56.7862,56.8929,73600.0
2010-07-28 12:10:00,63.99,64.02,63.92,63.98,46700.0,56.884,56.9106,56.8217,56.8751,46700.0
2010-07-28 12:20:00,63.99,64.01,63.96,63.97,44500.0,56.884,56.9017,56.8573,56.8662,44500.0
2010-07-28 12:30:00,63.97,64.0,63.95,64.0,33100.0,56.8662,56.8929,56.8484,56.8929,33100.0
2010-07-28 12:40:00,64.0,64.01,63.88,63.89,45500.0,56.8929,56.9017,56.7862,56.7951,45500.0
2010-07-28 12:50:00,63.89,64.07,63.89,64.0,65300.0,56.7951,56.9551,56.7951,56.8929,65300.0
2010-07-28 13:00:00,64.0,64.07,63.98,64.04,43300.0,56.8929,56.9551,56.8751,56.9284,43300.0
2010-07-28 13:10:00,64.05,64.11,64.04,64.1,40100.0,56.9373,56.9906,56.9284,56.9817,40100.0
2010-07-28 13:20:00,64.09,64.22,64.03,64.22,69400.0,56.9729,57.0884,56.9195,57.0884,69400.0
2010-07-28 13:30:00,64.22,64.26,64.16,64.16,54700.0,57.0884,57.124,57.0351,57.0351,54700.0
2010-07-28 13:40:00,64.16,64.25,64.15,64.24,58200.0,57.0351,57.1151,57.0262,57.1062,58200.0
2010-07-28 13:50:00,64.23,64.24,64.15,64.19,23600.0,57.0973,57.1062,57.0262,57.0618,23600.0
2010-07-28 14:00:00,64.19,64.44,64.14,64.39,85300.0,57.0618,57.284,57.0173,57.2395,85300.0
2010-07-28 14:10:00,64.39,64.39,64.27,64.28,53800.0,57.2395,57.2395,57.1329,57.1418,53800.0
2010-07-28 14:20:00,64.27,64.29,64.18,64.23,44400.0,57.1329,57.1506,57.0529,57.0973,44400.0
2010-07-28 14:30:00,64.23,64.31,64.2,64.26,31900.0,57.0973,57.1684,57.0706,57.124,31900.0
2010-07-28 14:40:00,64.26,64.26,64.14,64.14,31000.0,57.124,57.124,57.0173,57.0173,31000.0
2010-07-28 14:50:00,64.15,64.21,63.98,63.99,68300.0,57.0262,57.0795,56.8751,56.884,68300.0
2010-07-28 15:00:00,64.0,64.0,63.84,63.84,67000.0,56.8929,56.8929,56.7506,56.7506,67000.0
2010-07-28 15:10:00,63.84,63.92,63.79,63.9,45200.0,56.7506,56.8217,56.7062,56.804,45200.0
2010-07-28 15:20:00,63.91,63.94,63.87,63.93,64600.0,56.8128,56.8395,56.7773,56.8306,64600.0
2010-07-28 15:30:00,63.92,63.98,63.87,63.89,108400.0,56.8217,56.8751,56.7773,56.7951,108400.0
2010-07-28 15:40:00,63.89,63.99,63.88,63.97,93500.0,56.7951,56.884,56.7862,56.8662,93500.0
2010-07-28 15:50:00,63.98,64.02,63.92,63.98,143200.0,56.8751,56.9106,56.8217,56.8751,143200.0
2010-07-29 09:30:00,64.5,64.91,64.5,64.81,165400.0,57.3373,57.7018,57.3373,57.6129,165400.0
2010-07-29 09:40:00,64.82,65.06,64.63,64.67,139100.0,57.6218,57.8351,57.4529,57.4884,139100.0
2010-07-29 09:50:00,64.67,64.88,64.64,64.8,63900.0,57.4884,57.6751,57.4618,57.604,63900.0
2010-07-29 10:00:00,64.79,64.81,64.39,64.39,123300.0,57.5951,57.6129,57.2395,57.2395,123300.0
2010-07-29 10:10:00,64.4,64.53,64.03,64.18,136300.0,57.2484,57.364,56.9195,57.0529,136300.0
2010-07-29 10:20:00,64.2,64.25,63.91,63.91,63000.0,57.0706,57.1151,56.8128,56.8128,63000.0
2010-07-29 10:30:00,63.93,63.93,63.6,63.67,183500.0,56.8306,56.8306,56.5373,56.5995,183500.0
2010-07-29 10:40:00,63.67,63.77,63.58,63.76,103400.0,56.5995,56.6884,56.5195,56.6795,103400.0
2010-07-29 10:50:00,63.77,63.9,63.73,63.85,56800.0,56.6884,56.804,56.6528,56.7595,56800.0
2010-07-29 11:00:00,63.83,63.99,63.8,63.83,97800.0,56.7417,56.884,56.7151,56.7417,97800.0
2010-07-29 11:10:00,63.84,63.92,63.78,63.82,76000.0,56.7506,56.8217,56.6973,56.7328,76000.0
2010-07-29 11:20:00,63.81,63.83,63.62,63.62,55200.0,56.724,56.7417,56.5551,56.5551,55200.0
2010-07-29 11:30:00,63.62,63.64,63.45,63.6,40400.0,56.5551,56.5728,56.4039,56.5373,40400.0
2010-07-29 11:40:00,63.6,63.65,63.57,63.65,51200.0,56.5373,56.5817,56.5106,56.5817,51200.0
2010-07-29 11:50:00,63.65,63.74,63.57,63.65,38500.0,56.5817,56.6617,56.5106,56.5817,38500.0
2010-07-29 12:00:00,63.64,63.66,63.47,63.54,47200.0,56.5728,56.5906,56.4217,56.4839,47200.0
2010-07-29 12:10:00,63.53,63.55,63.46,63.49,27400.0,56.475,56.4928,56.4128,56.4395,27400.0
2010-07-29 12:20:00,63.48,63.52,63.45,63.48,28800.0,56.4306,56.4662,56.4039,56.4306,28800.0
2010-07-29 12:30:00,63.47,63.5,63.4,63.44,63200.0,56.4217,56.4484,56.3595,56.395,63200.0
2010-07-29 12:40:00,63.46,63.49,63.34,63.38,45400.0,56.4128,56.4395,56.3061,56.3417,45400.0
2010-07-29 12:50:00,63.4,63.43,63.35,63.38,31000.0,56.3595,56.3862,56.315,56.3417,31000.0
2010-07-29 13:00:00,63.37,63.43,63.31,63.42,60300.0,56.3328,56.3862,56.2795,56.3773,60300.0
2010-07-29 13:10:00,63.44,63.56,63.42,63.48,57300.0,56.395,56.5017,56.3773,56.4306,57300.0
2010-07-29 13:20:00,63.48,63.5,63.44,63.46,39600.0,56.4306,56.4484,56.395,56.4128,39600.0
2010-07-29 13:30:00,63.46,63.5,63.44,63.46,36900.0,56.4128,56.4484,56.395,56.4128,36900.0
2010-07-29 13:40:00,63.47,63.5,63.45,63.5,41200.0,56.4217,56.4484,56.4039,56.4484,41200.0
2010-07-29 13:50:00,63.5,63.53,63.44,63.52,58500.0,56.4484,56.475,56.395,56.4662,58500.0
2010-07-29 14:00:00,63.51,63.52,63.4,63.46,48400.0,56.4573,56.4662,56.3595,56.4128,48400.0
2010-07-29 14:10:00,63.46,63.51,63.43,63.51,46500.0,56.4128,56.4573,56.3862,56.4573,46500.0
2010-07-29 14:20:00,63.51,63.52,63.38,63.48,45900.0,56.4573,56.4662,56.3417,56.4306,45900.0
2010-07-29 14:30:00,63.49,63.5,63.41,63.48,59800.0,56.4395,56.4484,56.3684,56.4306,59800.0
2010-07-29 14:40:00,63.5,63.61,63.46,63.6,111200.0,56.4484,56.5462,56.4128,56.5373,111200.0
2010-07-29 14:50:00,63.62,63.72,63.55,63.72,55700.0,56.5551,56.6439,56.4928,56.6439,55700.0
2010-07-29 15:00:00,63.7,63.73,63.59,63.72,87100.0,56.6262,56.6528,56.5284,56.6439,87100.0
2010-07-29 15:10:00,63.73,63.9,63.72,63.9,71700.0,56.6528,56.804,56.6439,56.804,71700.0
2010-07-29 15:20:00,63.9,63.98,63.87,63.95,98200.0,56.804,56.8751,56.7773,56.8484,98200.0
2010-07-29 15:30:00,63.96,64.03,63.89,63.92,112100.0,56.8573,56.9195,56.7951,56.8217,112100.0
2010-07-29 15:40:00,63.93,64.03,63.89,63.95,217900.0,56.8306,56.9195,56.7951,56.8484,217900.0
2010-07-29 15:50:00,63.96,64.09,63.81,63.93,208700.0,56.8573,56.9729,56.724,56.8306,208700.0
2010-07-30 09:30:00,63.25,63.26,60.03,60.19,525300.0,56.2261,56.235,53.3637,53.506,525300.0
2010-07-30 09:40:00,60.19,61.4,59.63,61.02,828700.0,53.506,54.5816,53.0081,54.2438,828700.0
2010-07-30 09:50:00,61.05,61.73,61.01,61.64,373100.0,54.2704,54.8749,54.2349,54.7949,373100.0
2010-07-30 10:00:00,61.63,62.18,61.43,61.7,299200.0,54.786,55.275,54.6082,54.8483,299200.0
2010-07-30 10:10:00,61.7,61.77,61.33,61.52,191300.0,54.8483,54.9105,54.5194,54.6883,191300.0
2010-07-30 10:20:00,61.54,61.85,61.31,61.37,164400.0,54.706,54.9816,54.5016,54.5549,164400.0
2010-07-30 10:30:00,61.37,61.55,60.96,61.22,220900.0,54.5549,54.7149,54.1904,54.4216,220900.0
2010-07-30 10:40:00,61.22,61.9,61.22,61.52,193400.0,54.4216,55.0261,54.4216,54.6883,193400.0
2010-07-30 10:50:00,61.52,62.22,61.52,61.86,141300.0,54.6883,55.3105,54.6883,54.9905,141300.0
2010-07-30 11:00:00,61.84,62.18,61.83,62.14,124100.0,54.9727,55.275,54.9638,55.2394,124100.0
2010-07-30 11:10:00,62.23,62.55,62.2,62.55,146600.0,55.3194,55.6039,55.2927,55.6039,146600.0
2010-07-30 11:20:00,62.55,62.55,62.16,62.28,85600.0,55.6039,55.6039,55.2572,55.3639,85600.0
2010-07-30 11:30:00,62.25,62.36,62.18,62.24,108700.0,55.3372,55.435,55.275,55.3283,108700.0
2010-07-30 11:40:00,62.24,62.42,62.18,62.28,36500.0,55.3283,55.4883,55.275,55.3639,36500.0
2010-07-30 11:50:00,62.3,62.34,62.12,62.15,68900.0,55.3816,55.4172,55.2216,55.2483,68900.0
2010-07-30 12:00:00,62.15,62.26,62.15,62.2,58400.0,55.2483,55.3461,55.2483,55.2927,58400.0
2010-07-30 12:10:00,62.2,62.31,62.14,62.18,65600.0,55.2927,55.3905,55.2394,55.275,65600.0
2010-07-30 12:20:00,62.19,62.23,62.13,62.17,45500.0,55.2839,55.3194,55.2305,55.2661,45500.0
2010-07-30 12:30:00,62.18,62.23,62.12,62.22,38400.0,55.275,55.3194,55.2216,55.3105,38400.0
2010-07-30 12:40:00,62.23,62.38,62.18,62.21,31600.0,55.3194,55.4528,55.275,55.3016,31600.0
2010-07-30 12:50:00,62.19,62.59,62.15,62.44,55500.0,55.2839,55.6394,55.2483,55.5061,55500.0
2010-07-30 13:00:00,62.39,62.57,62.39,62.46,40700.0,55.4616,55.6217,55.4616,55.5239,40700.0
2010-07-30 13:10:00,62.46,62.46,62.15,62.26,50400.0,55.5239,55.5239,55.2483,55.3461,50400.0
2010-07-30 13:20:00,62.23,62.26,62.07,62.07,125300.0,55.3194,55.3461,55.1772,55.1772,125300.0
2010-07-30 13:30:00,62.07,62.16,62.04,62.09,77300.0,55.1772,55.2572,55.1505,55.195,77300.0
2010-07-30 13:40:00,62.1,62.22,62.09,62.14,51000.0,55.2038,55.3105,55.195,55.2394,51000.0
2010-07-30 13:50:00,62.15,62.19,61.99,61.99,74700.0,55.2483,55.2839,55.1061,55.1061,74700.0
2010-07-30 14:00:00,61.98,62.0,61.78,61.84,66100.0,55.0972,55.115,54.9194,54.9727,66100.0
2010-07-30 14:10:00,61.83,62.01,61.83,61.95,66400.0,54.9638,55.1238,54.9638,55.0705,66400.0
2010-07-30 14:20:00,61.95,62.15,61.9,62.09,52800.0,55.0705,55.2483,55.0261,55.195,52800.0
2010-07-30 14:30:00,62.1,62.32,62.1,62.3,52800.0,55.2038,55.3994,55.2038,55.3816,52800.0
2010-07-30 14:40:00,62.31,62.42,62.25,62.41,117700.0,55.3905,55.4883,55.3372,55.4794,117700.0
2010-07-30 14:50:00,62.4,62.5,62.33,62.5,58800.0,55.4705,55.5594,55.4083,55.5594,58800.0
2010-07-30 15:00:00,62.51,62.58,62.35,62.58,59100.0,55.5683,55.6305,55.4261,55.6305,59100.0
2010-07-30 15:10:00,62.58,62.77,62.5,62.71,81600.0,55.6305,55.7994,55.5594,55.7461,81600.0
2010-07-30 15:20:00,62.72,63.0,62.69,62.95,94000.0,55.755,56.0039,55.7283,55.9595,94000.0
2010-07-30 15:30:00,62.97,63.0,62.81,62.88,165500.0,55.9772,56.0039,55.835,55.8972,165500.0
2010-07-30 15:40:00,62.89,63.07,62.81,62.83,195700.0,55.9061,56.0661,55.835,55.8528,195700.0
2010-07-30 15:50:00,62.82,63.0,62.73,62.85,292900.0,55.8439,56.0039,55.7639,55.8706,292900.0
2010-08-02 09:30:00,63.23,63.64,63.06,63.26,112500.0,56.2084,56.5728,56.0572,56.235,112500.0
2010-08-02 09:40:00,63.23,63.23,62.82,62.97,61100.0,56.2084,56.2084,55.8439,55.9772,61100.0
2010-08-02 09:50:00,62.95,62.98,62.72,62.76,124400.0,55.9595,55.9861,55.755,55.7906,124400.0
2010-08-02 10:00:00,62.79,63.21,62.76,63.15,84500.0,55.8172,56.1906,55.7906,56.1372,84500.0
2010-08-02 10:10:00,63.13,63.44,63.13,63.38,54100.0,56.1195,56.395,56.1195,56.3417,54100.0
2010-08-02 10:20:00,63.36,63.52,63.34,63.4,34400.0,56.3239,56.4662,56.3061,56.3595,34400.0
2010-08-02 10:30:00,63.41,63.44,63.29,63.3,45100.0,56.3684,56.395,56.2617,56.2706,45100.0
2010-08-02 10:40:00,63.29,63.46,63.27,63.43,51700.0,56.2617,56.4128,56.2439,56.3862,51700.0
2010-08-02 10:50:00,63.43,63.5,63.39,63.42,44200.0,56.3862,56.4484,56.3506,56.3773,44200.0
2010-08-02 11:00:00,63.42,63.5,63.4,63.5,59400.0,56.3773,56.4484,56.3595,56.4484,59400.0
2010-08-02 11:10:00,63.5,63.52,63.44,63.49,26400.0,56.4484,56.4662,56.395,56.4395,26400.0
2010-08-02 11:20:00,63.5,63.54,63.43,63.49,34800.0,56.4484,56.4839,56.3862,56.4395,34800.0
2010-08-02 11:30:00,63.5,63.59,63.37,63.37,67900.0,56.4484,56.5284,56.3328,56.3328,67900.0
2010-08-02 11:40:00,63.37,63.4,63.34,63.38,20500.0,56.3328,56.3595,56.3061,56.3417,20500.0
2010-08-02 11:50:00,63.37,63.4,63.32,63.34,45600.0,56.3328,56.3595,56.2884,56.3061,45600.0
2010-08-02 12:00:00,63.34,63.36,63.19,63.21,30800.0,56.3061,56.3239,56.1728,56.1906,30800.0
2010-08-02 12:10:00,63.21,63.25,63.18,63.22,52900.0,56.1906,56.2261,56.1639,56.1995,52900.0
2010-08-02 12:20:00,63.24,63.29,63.22,63.28,15200.0,56.2173,56.2617,56.1995,56.2528,15200.0
2010-08-02 12:30:00,63.27,63.29,63.2,63.26,30000.0,56.2439,56.2617,56.1817,56.235,30000.0
2010-08-02 12:40:00,63.28,63.28,63.2,63.22,27000.0,56.2528,56.2528,56.1817,56.1995,27000.0
2010-08-02 12:50:00,63.21,63.25,63.16,63.16,31400.0,56.1906,56.2261,56.1461,56.1461,31400.0
2010-08-02 13:00:00,63.15,63.19,63.13,63.18,18900.0,56.1372,56.1728,56.1195,56.1639,18900.0
2010-08-02 13:10:00,63.18,63.21,63.15,63.19,13600.0,56.1639,56.1906,56.1372,56.1728,13600.0
2010-08-02 13:20:00,63.21,63.21,63.1,63.15,25200.0,56.1906,56.1906,56.0928,56.1372,25200.0
2010-08-02 13:30:00,63.16,63.16,63.05,63.09,34000.0,56.1461,56.1461,56.0483,56.0839,34000.0
2010-08-02 13:40:00,63.1,63.15,63.05,63.05,20800.0,56.0928,56.1372,56.0483,56.0483,20800.0
2010-08-02 13:50:00,63.05,63.2,63.05,63.16,53300.0,56.0483,56.1817,56.0483,56.1461,53300.0
2010-08-02 14:00:00,63.14,63.19,63.07,63.08,35300.0,56.1284,56.1728,56.0661,56.075,35300.0
2010-08-02 14:10:00,63.08,63.17,63.08,63.15,38100.0,56.075,56.155,56.075,56.1372,38100.0
2010-08-02 14:20:00,63.14,63.15,62.99,63.03,32600.0,56.1284,56.1372,55.995,56.0306,32600.0
2010-08-02 14:30:00,63.02,63.07,62.99,63.06,63300.0,56.0217,56.0661,55.995,56.0572,63300.0
2010-08-02 14:40:00,63.06,63.26,63.06,63.17,57500.0,56.0572,56.235,56.0572,56.155,57500.0
2010-08-02 14:50:00,63.17,63.28,63.16,63.23,31700.0,56.155,56.2528,56.1461,56.2084,31700.0
2010-08-02 15:00:00,63.23,63.24,63.14,63.18,58400.0,56.2084,56.2173,56.1284,56.1639,58400.0
2010-08-02 15:10:00,63.18,63.22,63.12,63.21,55900.0,56.1639,56.1995,56.1106,56.1906,55900.0
2010-08-02 15:20:00,63.21,63.37,63.17,63.33,135100.0,56.1906,56.3328,56.155,56.2973,135100.0
2010-08-02 15:30:00,63.34,63.48,63.31,63.32,121700.0,56.3061,56.4306,56.2795,56.2884,121700.0
2010-08-02 15:40:00,63.31,63.54,63.25,63.41,132000.0,56.2795,56.4839,56.2261,56.3684,132000.0
2010-08-02 15:50:00,63.4,63.51,63.38,63.48,159700.0,56.3595,56.4573,56.3417,56.4306,159700.0
2010-08-03 09:30:00,63.2,63.21,61.79,62.65,208200.0,56.1817,56.1906,54.9283,55.6928,208200.0
2010-08-03 09:40:00,62.64,62.88,62.61,62.68,106100.0,55.6839,55.8972,55.6572,55.7194,106100.0
2010-08-03 09:50:00,62.68,62.7,62.21,62.41,183700.0,55.7194,55.7372,55.3016,55.4794,183700.0
2010-08-03 10:00:00,62.41,62.58,62.15,62.55,95900.0,55.4794,55.6305,55.2483,55.6039,95900.0
2010-08-03 10:10:00,62.54,62.67,62.51,62.58,94800.0,55.595,55.7105,55.5683,55.6305,94800.0
2010-08-03 10:20:00,62.6,62.72,62.52,62.72,69500.0,55.6483,55.755,55.5772,55.755,69500.0
2010-08-03 10:30:00,62.72,62.82,62.69,62.69,66000.0,55.755,55.8439,55.7283,55.7283,66000.0
2010-08-03 10:40:00,62.69,62.9,62.59,62.88,115100.0,55.7283,55.915,55.6394,55.8972,115100.0
2010-08-03 10:50:00,62.9,62.91,62.79,62.79,39900.0,55.915,55.9239,55.8172,55.8172,39900.0
2010-08-03 11:00:00,62.79,62.79,62.63,62.7,32300.0,55.8172,55.8172,55.675,55.7372,32300.0
2010-08-03 11:10:00,62.71,62.71,62.6,62.61,46100.0,55.7461,55.7461,55.6483,55.6572,46100.0
2010-08-03 11:20:00,62.62,62.8,62.62,62.72,24400.0,55.6661,55.8261,55.6661,55.755,24400.0
2010-08-03 11:30:00,62.72,62.74,62.65,62.68,46800.0,55.755,55.7728,55.6928,55.7194,46800.0
2010-08-03 11:40:00,62.69,62.7,62.56,62.64,112700.0,55.7283,55.7372,55.6128,55.6839,112700.0
2010-08-03 11:50:00,62.65,62.71,62.63,62.64,47900.0,55.6928,55.7461,55.675,55.6839,47900.0
2010-08-03 12:00:00,62.64,62.69,62.62,62.65,56000.0,55.6839,55.7283,55.6661,55.6928,56000.0
2010-08-03 12:10:00,62.66,62.74,62.62,62.65,56300.0,55.7017,55.7728,55.6661,55.6928,56300.0
2010-08-03 12:20:00,62.65,62.78,62.6,62.66,35300.0,55.6928,55.8083,55.6483,55.7017,35300.0
2010-08-03 12:30:00,62.66,62.71,62.52,62.52,40300.0,55.7017,55.7461,55.5772,55.5772,40300.0
2010-08-03 12:40:00,62.52,62.53,62.42,62.42,42800.0,55.5772,55.5861,55.4883,55.4883,42800.0
2010-08-03 12:50:00,62.42,62.44,62.38,62.44,58400.0,55.4883,55.5061,55.4528,55.5061,58400.0
2010-08-03 13:00:00,62.45,62.48,62.25,62.28,55600.0,55.515,55.5416,55.3372,55.3639,55600.0
2010-08-03 13:10:00,62.29,62.41,62.28,62.38,81600.0,55.3727,55.4794,55.3639,55.4528,81600.0
2010-08-03 13:20:00,62.39,62.54,62.38,62.52,29700.0,55.4616,55.595,55.4528,55.5772,29700.0
2010-08-03 13:30:00,62.52,62.6,62.47,62.47,34100.0,55.5772,55.6483,55.5328,55.5328,34100.0
2010-08-03 13:40:00,62.48,62.48,62.35,62.38,42900.0,55.5416,55.5416,55.4261,55.4528,42900.0
2010-08-03 13:50:00,62.36,62.47,62.33,62.4,46200.0,55.435,55.5328,55.4083,55.4705,46200.0
2010-08-03 14:00:00,62.4,62.41,62.24,62.25,69900.0,55.4705,55.4794,55.3283,55.3372,69900.0
2010-08-03 14:10:00,62.27,62.32,62.26,62.29,59700.0,55.355,55.3994,55.3461,55.3727,59700.0
2010-08-03 14:20:00,62.3,62.3,62.18,62.25,49700.0,55.3816,55.3816,55.275,55.3372,49700.0
2010-08-03 14:30:00,62.25,62.27,62.19,62.24,58400.0,55.3372,55.355,55.2839,55.3283,58400.0
2010-08-03 14:40:00,62.24,62.24,62.05,62.07,92700.0,55.3283,55.3283,55.1594,55.1772,92700.0
2010-08-03 14:50:00,62.06,62.22,62.05,62.16,80800.0,55.1683,55.3105,55.1594,55.2572,80800.0
2010-08-03 15:00:00,62.16,62.25,62.13,62.24,71400.0,55.2572,55.3372,55.2305,55.3283,71400.0
2010-08-03 15:10:00,62.23,62.27,62.17,62.19,130500.0,55.3194,55.355,55.2661,55.2839,130500.0
2010-08-03 15:20:00,62.18,62.2,62.07,62.09,90600.0,55.275,55.2927,55.1772,55.195,90600.0
2010-08-03 15:30:00,62.08,62.13,62.03,62.11,192400.0,55.1861,55.2305,55.1416,55.2127,192400.0
2010-08-03 15:40:00,62.12,62.18,62.06,62.1,188100.0,55.2216,55.275,55.1683,55.2038,188100.0
2010-08-03 15:50:00,62.09,62.12,62.02,62.1,181000.0,55.195,55.2216,55.1327,55.2038,181000.0
2010-08-04 09:30:00,62.36,62.69,62.0,62.1,152400.0,55.435,55.7283,55.115,55.2038,152400.0
2010-08-04 09:40:00,62.12,62.14,61.86,62.0,113800.0,55.2216,55.2394,54.9905,55.115,113800.0
2010-08-04 09:50:00,61.99,62.26,61.81,62.24,94300.0,55.1061,55.3461,54.9461,55.3283,94300.0
2010-08-04 10:00:00,62.27,62.52,62.23,62.42,53300.0,55.355,55.5772,55.3194,55.4883,53300.0
2010-08-04 10:10:00,62.42,62.42,62.1,62.11,79500.0,55.4883,55.4883,55.2038,55.2127,79500.0
2010-08-04 10:20:00,62.11,62.15,61.93,62.01,72400.0,55.2127,55.2483,55.0527,55.1238,72400.0
2010-08-04 10:30:00,62.01,62.02,61.8,61.82,121300.0,55.1238,55.1327,54.9372,54.9549,121300.0
2010-08-04 10:40:00,61.8,61.81,61.6,61.63,105000.0,54.9372,54.9461,54.7594,54.786,105000.0
2010-08-04 10:50:00,61.63,61.83,61.59,61.81,58300.0,54.786,54.9638,54.7505,54.9461,58300.0
2010-08-04 11:00:00,61.81,61.85,61.71,61.76,93400.0,54.9461,54.9816,54.8572,54.9016,93400.0
2010-08-04 11:10:00,61.74,61.82,61.74,61.77,47600.0,54.8838,54.9549,54.8838,54.9105,47600.0
2010-08-04 11:20:00,61.76,61.82,61.72,61.73,46500.0,54.9016,54.9549,54.866,54.8749,46500.0
2010-08-04 11:30:00,61.74,61.92,61.73,61.83,56200.0,54.8838,55.0438,54.8749,54.9638,56200.0
2010-08-04 11:40:00,61.83,62.03,61.82,62.03,52300.0,54.9638,55.1416,54.9549,55.1416,52300.0
2010-08-04 11:50:00,62.03,62.06,61.85,61.86,62600.0,55.1416,55.1683,54.9816,54.9905,62600.0
2010-08-04 12:00:00,61.88,61.97,61.87,61.92,38400.0,55.0083,55.0883,54.9994,55.0438,38400.0
2010-08-04 12:10:00,61.92,62.03,61.91,62.01,27300.0,55.0438,55.1416,55.0349,55.1238,27300.0
2010-08-04 12:20:00,62.03,62.09,61.96,61.98,30100.0,55.1416,55.195,55.0794,55.0972,30100.0
2010-08-04 12:30:00,61.98,62.05,61.96,62.01,28800.0,55.0972,55.1594,55.0794,55.1238,28800.0
2010-08-04 12:40:00,62.01,62.08,62.0,62.03,32900.0,55.1238,55.1861,55.115,55.1416,32900.0
2010-08-04 12:50:00,62.04,62.1,62.02,62.09,31300.0,55.1505,55.2038,55.1327,55.195,31300.0
2010-08-04 13:00:00,62.09,62.15,62.0,62.05,27300.0,55.195,55.2483,55.115,55.1594,27300.0
2010-08-04 13:10:00,62.04,62.04,61.94,61.99,34500.0,55.1505,55.1505,55.0616,55.1061,34500.0
2010-08-04 13:20:00,61.98,62.14,61.95,62.07,56800.0,55.0972,55.2394,55.0705,55.1772,56800.0
2010-08-04 13:30:00,62.09,62.2,62.06,62.18,31700.0,55.195,55.2927,55.1683,55.275,31700.0
2010-08-04 13:40:00,62.18,62.19,62.11,62.18,24300.0,55.275,55.2839,55.2127,55.275,24300.0
2010-08-04 13:50:00,62.18,62.28,62.18,62.24,40600.0,55.275,55.3639,55.275,55.3283,40600.0
2010-08-04 14:00:00,62.25,62.37,62.22,62.31,44600.0,55.3372,55.4439,55.3105,55.3905,44600.0
2010-08-04 14:10:00,62.31,62.4,62.31,62.4,42700.0,55.3905,55.4705,55.3905,55.4705,42700.0
2010-08-04 14:20:00,62.39,62.51,62.38,62.49,71000.0,55.4616,55.5683,55.4528,55.5505,71000.0
2010-08-04 14:30:00,62.48,62.56,62.45,62.51,51700.0,55.5416,55.6128,55.515,55.5683,51700.0
2010-08-04 14:40:00,62.51,62.7,62.51,62.69,75000.0,55.5683,55.7372,55.5683,55.7283,75000.0
2010-08-04 14:50:00,62.7,62.8,62.69,62.76,87800.0,55.7372,55.8261,55.7283,55.7906,87800.0
2010-08-04 15:00:00,62.75,62.77,62.67,62.69,94200.0,55.7817,55.7994,55.7105,55.7283,94200.0
2010-08-04 15:10:00,62.68,62.77,62.65,62.73,94900.0,55.7194,55.7994,55.6928,55.7639,94900.0
2010-08-04 15:20:00,62.73,62.8,62.72,62.79,39200.0,55.7639,55.8261,55.755,55.8172,39200.0
2010-08-04 15:30:00,62.8,62.88,62.79,62.8,108200.0,55.8261,55.8972,55.8172,55.8261,108200.0
2010-08-04 15:40:00,62.79,62.95,62.79,62.93,179800.0,55.8172,55.9595,55.8172,55.9417,179800.0
2010-08-04 15:50:00,62.93,63.02,62.86,62.96,372600.0,55.9417,56.0217,55.8794,55.9683,372600.0
2010-08-05 09:30:00,62.58,62.58,61.77,61.93,134500.0,55.6305,55.6305,54.9105,55.0527,134500.0
2010-08-05 09:40:00,61.93,62.26,61.9,61.91,102200.0,55.0527,55.3461,55.0261,55.0349,102200.0
2010-08-05 09:50:00,61.91,62.75,61.74,62.59,168400.0,55.0349,55.7817,54.8838,55.6394,168400.0
2010-08-05 10:00:00,62.58,62.68,62.36,62.37,89700.0,55.6305,55.7194,55.435,55.4439,89700.0
2010-08-05 10:10:00,62.37,62.51,62.37,62.4,85900.0,55.4439,55.5683,55.4439,55.4705,85900.0
2010-08-05 10:20:00,62.42,62.59,62.4,62.55,60800.0,55.4883,55.6394,55.4705,55.6039,60800.0
2010-08-05 10:30:00,62.56,62.66,62.49,62.61,49600.0,55.6128,55.7017,55.5505,55.6572,49600.0
2010-08-05 10:40:00,62.61,62.61,62.49,62.51,43900.0,55.6572,55.6572,55.5505,55.5683,43900.0
2010-08-05 10:50:00,62.53,62.57,62.47,62.51,52800.0,55.5861,55.6217,55.5328,55.5683,52800.0
2010-08-05 11:00:00,62.5,62.5,62.29,62.33,79100.0,55.5594,55.5594,55.3727,55.4083,79100.0
2010-08-05 11:10:00,62.32,62.35,62.31,62.32,63700.0,55.3994,55.4261,55.3905,55.3994,63700.0
2010-08-05 11:20:00,62.32,62.35,62.29,62.3,41700.0,55.3994,55.4261,55.3727,55.3816,41700.0
2010-08-05 11:30:00,62.3,62.62,62.3,62.61,151100.0,55.3816,55.6661,55.3816,55.6572,151100.0
2010-08-05 11:40:00,62.6,62.69,62.53,62.55,80400.0,55.6483,55.7283,55.5861,55.6039,80400.0
2010-08-05 11:50:00,62.55,62.58,62.47,62.47,58500.0,55.6039,55.6305,55.5328,55.5328,58500.0
2010-08-05 12:00:00,62.48,62.48,62.38,62.38,56100.0,55.5416,55.5416,55.4528,55.4528,56100.0
2010-08-05 12:10:00,62.38,62.49,62.36,62.39,62300.0,55.4528,55.5505,55.435,55.4616,62300.0
2010-08-05 12:20:00,62.38,62.46,62.38,62.46,94600.0,55.4528,55.5239,55.4528,55.5239,94600.0
2010-08-05 12:30:00,62.46,62.48,62.31,62.47,114400.0,55.5239,55.5416,55.3905,55.5328,114400.0
2010-08-05 12:40:00,62.47,62.47,62.32,62.45,83600.0,55.5328,55.5328,55.3994,55.515,83600.0
2010-08-05 12:50:00,62.45,62.45,62.42,62.43,28300.0,55.515,55.515,55.4883,55.4972,28300.0
2010-08-05 13:00:00,62.43,62.45,62.35,62.4,31300.0,55.4972,55.515,55.4261,55.4705,31300.0
2010-08-05 13:10:00,62.4,62.51,62.33,62.49,47100.0,55.4705,55.5683,55.4083,55.5505,47100.0
2010-08-05 13:20:00,62.49,62.62,62.49,62.58,43300.0,55.5505,55.6661,55.5505,55.6305,43300.0
2010-08-05 13:30:00,62.58,62.61,62.46,62.46,51200.0,55.6305,55.6572,55.5239,55.5239,51200.0
2010-08-05 13:40:00,62.45,62.5,62.45,62.5,34400.0,55.515,55.5594,55.515,55.5594,34400.0
2010-08-05 13:50:00,62.49,62.6,62.48,62.57,50300.0,55.5505,55.6483,55.5416,55.6217,50300.0
2010-08-05 14:00:00,62.57,62.63,62.55,62.59,36400.0,55.6217,55.675,55.6039,55.6394,36400.0
2010-08-05 14:10:00,62.59,62.69,62.58,62.67,33700.0,55.6394,55.7283,55.6305,55.7105,33700.0
2010-08-05 14:20:00,62.67,62.68,62.58,62.63,74700.0,55.7105,55.7194,55.6305,55.675,74700.0
2010-08-05 14:30:00,62.63,62.74,62.62,62.71,43900.0,55.675,55.7728,55.6661,55.7461,43900.0
2010-08-05 14:40:00,62.7,62.84,62.7,62.76,63700.0,55.7372,55.8617,55.7372,55.7906,63700.0
2010-08-05 14:50:00,62.77,62.77,62.62,62.63,52300.0,55.7994,55.7994,55.6661,55.675,52300.0
2010-08-05 15:00:00,62.64,62.75,62.63,62.69,88600.0,55.6839,55.7817,55.675,55.7283,88600.0
2010-08-05 15:10:00,62.7,62.77,62.69,62.73,54400.0,55.7372,55.7994,55.7283,55.7639,54400.0
2010-08-05 15:20:00,62.73,62.84,62.73,62.74,71500.0,55.7639,55.8617,55.7639,55.7728,71500.0
2010-08-05 15:30:00,62.74,62.76,62.68,62.69,88500.0,55.7728,55.7906,55.7194,55.7283,88500.0
2010-08-05 15:40:00,62.69,62.76,62.68,62.71,144800.0,55.7283,55.7906,55.7194,55.7461,144800.0
2010-08-05 15:50:00,62.72,62.84,62.65,62.83,247100.0,55.755,55.8617,55.6928,55.8528,247100.0
2010-08-06 09:30:00,62.22,62.59,62.11,62.39,77100.0,55.3105,55.6394,55.2127,55.4616,77100.0
2010-08-06 09:40:00,62.41,62.66,62.4,62.66,66100.0,55.4794,55.7017,55.4705,55.7017,66100.0
2010-08-06 09:50:00,62.68,62.86,62.66,62.8,116300.0,55.7194,55.8794,55.7017,55.8261,116300.0
2010-08-06 10:00:00,62.81,62.88,62.63,62.66,76600.0,55.835,55.8972,55.675,55.7017,76600.0
2010-08-06 10:10:00,62.66,62.66,62.27,62.37,102100.0,55.7017,55.7017,55.355,55.4439,102100.0
2010-08-06 10:20:00,62.37,62.37,62.04,62.05,67000.0,55.4439,55.4439,55.1505,55.1594,67000.0
2010-08-06 10:30:00,62.07,62.37,62.07,62.1,59700.0,55.1772,55.4439,55.1772,55.2038,59700.0
2010-08-06 10:40:00,62.1,62.1,61.76,61.76,88500.0,55.2038,55.2038,54.9016,54.9016,88500.0
2010-08-06 10:50:00,61.75,61.98,61.67,61.85,70700.0,54.8927,55.0972,54.8216,54.9816,70700.0
2010-08-06 11:00:00,61.84,61.9,61.76,61.83,52100.0,54.9727,55.0261,54.9016,54.9638,52100.0
2010-08-06 11:10:00,61.84,61.97,61.84,61.85,91800.0,54.9727,55.0883,54.9727,54.9816,91800.0
2010-08-06 11:20:00,61.85,61.89,61.8,61.85,37800.0,54.9816,55.0172,54.9372,54.9816,37800.0
2010-08-06 11:30:00,61.85,62.02,61.83,61.98,33800.0,54.9816,55.1327,54.9638,55.0972,33800.0
2010-08-06 11:40:00,61.98,62.01,61.91,62.0,30900.0,55.0972,55.1238,55.0349,55.115,30900.0
2010-08-06 11:50:00,61.99,62.08,61.97,61.97,44200.0,55.1061,55.1861,55.0883,55.0883,44200.0
2010-08-06 12:00:00,61.98,61.98,61.86,61.94,34800.0,55.0972,55.0972,54.9905,55.0616,34800.0
2010-08-06 12:10:00,61.94,62.06,61.93,62.03,40300.0,55.0616,55.1683,55.0527,55.1416,40300.0
2010-08-06 12:20:00,62.03,62.03,61.88,61.91,48700.0,55.1416,55.1416,55.0083,55.0349,48700.0
2010-08-06 12:30:00,61.9,61.91,61.85,61.89,33800.0,55.0261,55.0349,54.9816,55.0172,33800.0
2010-08-06 12:40:00,61.9,61.9,61.82,61.82,32100.0,55.0261,55.0261,54.9549,54.9549,32100.0
2010-08-06 12:50:00,61.83,61.86,61.79,61.79,34500.0,54.9638,54.9905,54.9283,54.9283,34500.0
2010-08-06 13:00:00,61.8,61.87,61.79,61.81,28200.0,54.9372,54.9994,54.9283,54.9461,28200.0
2010-08-06 13:10:00,61.82,61.87,61.75,61.82,107600.0,54.9549,54.9994,54.8927,54.9549,107600.0
2010-08-06 13:20:00,61.82,61.91,61.8,61.87,48800.0,54.9549,55.0349,54.9372,54.9994,48800.0
2010-08-06 13:30:00,61.87,61.99,61.84,61.92,47200.0,54.9994,55.1061,54.9727,55.0438,47200.0
2010-08-06 13:40:00,61.91,62.06,61.87,62.02,40000.0,55.0349,55.1683,54.9994,55.1327,40000.0
2010-08-06 13:50:00,62.02,62.08,61.98,62.06,32600.0,55.1327,55.1861,55.0972,55.1683,32600.0
2010-08-06 14:00:00,62.07,62.2,62.07,62.19,64000.0,55.1772,55.2927,55.1772,55.2839,64000.0
2010-08-06 14:10:00,62.2,62.28,62.19,62.27,36000.0,55.2927,55.3639,55.2839,55.355,36000.0
2010-08-06 14:20:00,62.25,62.31,62.25,62.3,31900.0,55.3372,55.3905,55.3372,55.3816,31900.0
2010-08-06 14:30:00,62.3,62.41,62.29,62.38,67800.0,55.3816,55.4794,55.3727,55.4528,67800.0
2010-08-06 14:40:00,62.38,62.56,62.38,62.56,56000.0,55.4528,55.6128,55.4528,55.6128,56000.0
2010-08-06 14:50:00,62.55,62.71,62.53,62.64,97300.0,55.6039,55.7461,55.5861,55.6839,97300.0
2010-08-06 15:00:00,62.65,62.77,62.58,62.69,137500.0,55.6928,55.7994,55.6305,55.7283,137500.0
2010-08-06 15:10:00,62.69,63.03,62.69,63.0,285800.0,55.7283,56.0306,55.7283,56.0039,285800.0
2010-08-06 15:20:00,62.99,63.0,62.8,62.82,144600.0,55.995,56.0039,55.8261,55.8439,144600.0
2010-08-06 15:30:00,62.82,62.88,62.8,62.84,129100.0,55.8439,55.8972,55.8261,55.8617,129100.0
2010-08-06 15:40:00,62.85,62.9,62.78,62.89,207500.0,55.8706,55.915,55.8083,55.9061,207500.0
2010-08-06 15:50:00,62.88,62.88,62.79,62.82,240300.0,55.8972,55.8972,55.8172,55.8439,240300.0
2010-08-09 09:30:00,63.07,63.07,62.67,62.77,61500.0,56.0661,56.0661,55.7105,55.7994,61500.0
2010-08-09 09:40:00,62.77,62.77,62.46,62.49,86500.0,55.7994,55.7994,55.5239,55.5505,86500.0
2010-08-09 09:50:00,62.49,62.57,62.44,62.44,78400.0,55.5505,55.6217,55.5061,55.5061,78400.0
2010-08-09 10:00:00,62.44,62.52,62.31,62.5,79200.0,55.5061,55.5772,55.3905,55.5594,79200.0
2010-08-09 10:10:00,62.5,62.63,62.37,62.37,64300.0,55.5594,55.675,55.4439,55.4439,64300.0
2010-08-09 10:20:00,62.37,62.37,62.22,62.25,71300.0,55.4439,55.4439,55.3105,55.3372,71300.0
2010-08-09 10:30:00,62.25,62.45,62.24,62.28,68600.0,55.3372,55.515,55.3283,55.3639,68600.0
2010-08-09 10:40:00,62.28,62.32,62.25,62.32,58400.0,55.3639,55.3994,55.3372,55.3994,58400.0
2010-08-09 10:50:00,62.31,62.45,62.31,62.4,97300.0,55.3905,55.515,55.3905,55.4705,97300.0
2010-08-09 11:00:00,62.4,62.44,62.37,62.37,39900.0,55.4705,55.5061,55.4439,55.4439,39900.0
2010-08-09 11:10:00,62.37,62.39,62.32,62.32,47300.0,55.4439,55.4616,55.3994,55.3994,47300.0
2010-08-09 11:20:00,62.33,62.39,62.32,62.35,40000.0,55.4083,55.4616,55.3994,55.4261,40000.0
2010-08-09 11:30:00,62.35,62.56,62.32,62.47,63000.0,55.4261,55.6128,55.3994,55.5328,63000.0
2010-08-09 11:40:00,62.46,62.49,62.37,62.49,36100.0,55.5239,55.5505,55.4439,55.5505,36100.0
2010-08-09 11:50:00,62.49,62.69,62.49,62.59,70500.0,55.5505,55.7283,55.5505,55.6394,70500.0
2010-08-09 12:00:00,62.59,62.68,62.48,62.66,51600.0,55.6394,55.7194,55.5416,55.7017,51600.0
2010-08-09 12:10:00,62.66,62.67,62.57,62.57,45100.0,55.7017,55.7105,55.6217,55.6217,45100.0
2010-08-09 12:20:00,62.57,62.57,62.48,62.5,45000.0,55.6217,55.6217,55.5416,55.5594,45000.0
2010-08-09 12:30:00,62.5,62.51,62.31,62.35,37500.0,55.5594,55.5683,55.3905,55.4261,37500.0
2010-08-09 12:40:00,62.38,62.49,62.37,62.39,60100.0,55.4528,55.5505,55.4439,55.4616,60100.0
2010-08-09 12:50:00,62.4,62.53,62.38,62.43,55700.0,55.4705,55.5861,55.4528,55.4972,55700.0
2010-08-09 13:00:00,62.42,62.46,62.27,62.3,93000.0,55.4883,55.5239,55.355,55.3816,93000.0
2010-08-09 13:10:00,62.29,62.33,62.25,62.33,38200.0,55.3727,55.4083,55.3372,55.4083,38200.0
2010-08-09 13:20:00,62.33,62.33,62.25,62.26,28400.0,55.4083,55.4083,55.3372,55.3461,28400.0
2010-08-09 13:30:00,62.26,62.34,62.24,62.26,65000.0,55.3461,55.4172,55.3283,55.3461,65000.0
2010-08-09 13:40:00,62.26,62.36,62.25,62.26,39300.0,55.3461,55.435,55.3372,55.3461,39300.0
2010-08-09 13:50:00,62.26,62.33,62.26,62.28,32600.0,55.3461,55.4083,55.3461,55.3639,32600.0
2010-08-09 14:00:00,62.28,62.35,62.28,62.35,41000.0,55.3639,55.4261,55.3639,55.4261,41000.0
2010-08-09 14:10:00,62.35,62.4,62.34,62.38,34800.0,55.4261,55.4705,55.4172,55.4528,34800.0
2010-08-09 14:20:00,62.38,62.39,62.15,62.17,73500.0,55.4528,55.4616,55.2483,55.2661,73500.0
2010-08-09 14:30:00,62.17,62.33,62.17,62.26,68400.0,55.2661,55.4083,55.2661,55.3461,68400.0
2010-08-09 14:40:00,62.26,62.31,62.23,62.26,64800.0,55.3461,55.3905,55.3194,55.3461,64800.0
2010-08-09 14:50:00,62.26,62.3,62.21,62.24,49200.0,55.3461,55.3816,55.3016,55.3283,49200.0
2010-08-09 15:00:00,62.24,62.29,62.24,62.28,69100.0,55.3283,55.3727,55.3283,55.3639,69100.0
2010-08-09 15:10:00,62.29,62.34,62.22,62.23,89400.0,55.3727,55.4172,55.3105,55.3194,89400.0
2010-08-09 15:20:00,62.23,62.28,62.16,62.27,129900.0,55.3194,55.3639,55.2572,55.355,129900.0
2010-08-09 15:30:00,62.27,62.31,62.26,62.28,134800.0,55.355,55.3905,55.3461,55.3639,134800.0
2010-08-09 15:40:00,62.29,62.37,62.28,62.3,151400.0,55.3727,55.4439,55.3639,55.3816,151400.0
2010-08-09 15:50:00,62.31,62.32,62.22,62.26,168300.0,55.3905,55.3994,55.3105,55.3461,168300.0
2010-08-10 09:30:00,62.0,62.19,61.85,62.04,58300.0,55.115,55.2839,54.9816,55.1505,58300.0
2010-08-10 09:40:00,62.05,62.05,61.83,61.84,41000.0,55.1594,55.1594,54.9638,54.9727,41000.0
2010-08-10 09:50:00,61.84,61.92,61.75,61.83,54000.0,54.9727,55.0438,54.8927,54.9638,54000.0
2010-08-10 10:00:00,61.83,61.91,61.72,61.72,96000.0,54.9638,55.0349,54.866,54.866,96000.0
2010-08-10 10:10:00,61.74,61.83,61.61,61.77,91200.0,54.8838,54.9638,54.7683,54.9105,91200.0
2010-08-10 10:20:00,61.77,61.85,61.71,61.74,60700.0,54.9105,54.9816,54.8572,54.8838,60700.0
2010-08-10 10:30:00,61.74,61.78,61.64,61.66,92300.0,54.8838,54.9194,54.7949,54.8127,92300.0
2010-08-10 10:40:00,61.67,61.7,61.56,61.58,73100.0,54.8216,54.8483,54.7238,54.7416,73100.0
2010-08-10 10:50:00,61.57,61.6,61.51,61.58,68100.0,54.7327,54.7594,54.6794,54.7416,68100.0
2010-08-10 11:00:00,61.59,61.69,61.56,61.63,82300.0,54.7505,54.8394,54.7238,54.786,82300.0
2010-08-10 11:10:00,61.63,61.67,61.57,61.58,59000.0,54.786,54.8216,54.7327,54.7416,59000.0
2010-08-10 11:20:00,61.57,61.65,61.52,61.65,49300.0,54.7327,54.8038,54.6883,54.8038,49300.0
2010-08-10 11:30:00,61.65,61.71,61.64,61.66,44000.0,54.8038,54.8572,54.7949,54.8127,44000.0
2010-08-10 11:40:00,61.66,61.71,61.58,61.71,42800.0,54.8127,54.8572,54.7416,54.8572,42800.0
2010-08-10 11:50:00,61.71,61.74,61.61,61.62,42700.0,54.8572,54.8838,54.7683,54.7771,42700.0
2010-08-10 12:00:00,61.62,61.65,61.59,61.63,64500.0,54.7771,54.8038,54.7505,54.786,64500.0
2010-08-10 12:10:00,61.63,61.67,61.58,61.67,43200.0,54.786,54.8216,54.7416,54.8216,43200.0
2010-08-10 12:20:00,61.66,61.67,61.57,61.67,22200.0,54.8127,54.8216,54.7327,54.8216,22200.0
2010-08-10 12:30:00,61.66,61.75,61.64,61.64,50000.0,54.8127,54.8927,54.7949,54.7949,50000.0
2010-08-10 12:40:00,61.64,61.72,61.6,61.7,38400.0,54.7949,54.866,54.7594,54.8483,38400.0
2010-08-10 12:50:00,61.7,61.7,61.62,61.65,40800.0,54.8483,54.8483,54.7771,54.8038,40800.0
2010-08-10 13:00:00,61.65,61.72,61.62,61.62,23100.0,54.8038,54.866,54.7771,54.7771,23100.0
2010-08-10 13:10:00,61.61,61.63,61.55,61.55,24000.0,54.7683,54.786,54.7149,54.7149,24000.0
2010-08-10 13:20:00,61.55,61.58,61.53,61.55,27500.0,54.7149,54.7416,54.6971,54.7149,27500.0
2010-08-10 13:30:00,61.56,61.62,61.55,61.58,49300.0,54.7238,54.7771,54.7149,54.7416,49300.0
2010-08-10 13:40:00,61.6,61.62,61.55,61.55,53700.0,54.7594,54.7771,54.7149,54.7149,53700.0
2010-08-10 13:50:00,61.55,61.56,61.5,61.53,31700.0,54.7149,54.7238,54.6705,54.6971,31700.0
2010-08-10 14:00:00,61.52,61.59,61.49,61.55,50500.0,54.6883,54.7505,54.6616,54.7149,50500.0
2010-08-10 14:10:00,61.55,62.02,61.5,61.61,129200.0,54.7149,55.1327,54.6705,54.7683,129200.0
2010-08-10 14:20:00,61.6,61.74,61.55,61.63,106800.0,54.7594,54.8838,54.7149,54.786,106800.0
2010-08-10 14:30:00,61.69,61.91,61.68,61.83,125900.0,54.8394,55.0349,54.8305,54.9638,125900.0
2010-08-10 14:40:00,61.84,62.01,61.84,61.94,110100.0,54.9727,55.1238,54.9727,55.0616,110100.0
2010-08-10 14:50:00,61.95,61.97,61.79,61.85,75300.0,55.0705,55.0883,54.9283,54.9816,75300.0
2010-08-10 15:00:00,61.86,61.9,61.78,61.9,97000.0,54.9905,55.0261,54.9194,55.0261,97000.0
2010-08-10 15:10:00,61.89,61.9,61.56,61.61,130700.0,55.0172,55.0261,54.7238,54.7683,130700.0
2010-08-10 15:20:00,61.61,61.68,61.54,61.67,131200.0,54.7683,54.8305,54.706,54.8216,131200.0
2010-08-10 15:30:00,61.67,61.82,61.61,61.69,147900.0,54.8216,54.9549,54.7683,54.8394,147900.0
2010-08-10 15:40:00,61.7,61.82,61.69,61.73,174600.0,54.8483,54.9549,54.8394,54.8749,174600.0
2010-08-10 15:50:00,61.72,61.75,61.5,61.61,236300.0,54.866,54.8927,54.6705,54.7683,236300.0
2010-08-11 09:30:00,61.0,61.14,60.64,60.9,117100.0,54.226,54.3505,53.906,54.1371,117100.0
2010-08-11 09:40:00,60.91,61.05,60.8,60.99,88700.0,54.146,54.2704,54.0482,54.2171,88700.0
2010-08-11 09:50:00,61.0,61.0,60.69,60.7,69500.0,54.226,54.226,53.9504,53.9593,69500.0
2010-08-11 10:00:00,60.71,60.9,60.62,60.69,147700.0,53.9682,54.1371,53.8882,53.9504,147700.0
2010-08-11 10:10:00,60.68,60.8,60.61,60.61,49500.0,53.9415,54.0482,53.8793,53.8793,49500.0
2010-08-11 10:20:00,60.61,60.69,60.56,60.65,42900.0,53.8793,53.9504,53.8349,53.9149,42900.0
2010-08-11 10:30:00,60.63,60.71,60.61,60.71,61000.0,53.8971,53.9682,53.8793,53.9682,61000.0
2010-08-11 10:40:00,60.71,60.73,60.6,60.65,59300.0,53.9682,53.986,53.8704,53.9149,59300.0
2010-08-11 10:50:00,60.66,60.73,60.61,60.61,53900.0,53.9238,53.986,53.8793,53.8793,53900.0
2010-08-11 11:00:00,60.61,60.77,60.59,60.68,78900.0,53.8793,54.0215,53.8615,53.9415,78900.0
2010-08-11 11:10:00,60.68,60.7,60.46,60.48,62200.0,53.9415,53.9593,53.746,53.7637,62200.0
2010-08-11 11:20:00,60.47,60.57,60.47,60.54,89300.0,53.7549,53.8438,53.7549,53.8171,89300.0
2010-08-11 11:30:00,60.53,60.53,60.41,60.42,65200.0,53.8082,53.8082,53.7015,53.7104,65200.0
2010-08-11 11:40:00,60.42,60.43,60.31,60.31,62200.0,53.7104,53.7193,53.6126,53.6126,62200.0
2010-08-11 11:50:00,60.31,60.43,60.28,60.4,61400.0,53.6126,53.7193,53.586,53.6926,61400.0
2010-08-11 12:00:00,60.39,60.44,60.36,60.4,53900.0,53.6837,53.7282,53.6571,53.6926,53900.0
2010-08-11 12:10:00,60.4,60.5,60.39,60.48,44600.0,53.6926,53.7815,53.6837,53.7637,44600.0
2010-08-11 12:20:00,60.48,60.55,60.48,60.52,40300.0,53.7637,53.826,53.7637,53.7993,40300.0
2010-08-11 12:30:00,60.51,60.56,60.48,60.55,49500.0,53.7904,53.8349,53.7637,53.826,49500.0
2010-08-11 12:40:00,60.54,60.54,60.39,60.46,102800.0,53.8171,53.8171,53.6837,53.746,102800.0
2010-08-11 12:50:00,60.46,60.46,60.36,60.36,53300.0,53.746,53.746,53.6571,53.6571,53300.0
2010-08-11 13:00:00,60.36,60.4,60.32,60.36,34800.0,53.6571,53.6926,53.6215,53.6571,34800.0
2010-08-11 13:10:00,60.36,60.49,60.35,60.48,25600.0,53.6571,53.7726,53.6482,53.7637,25600.0
2010-08-11 13:20:00,60.48,60.53,60.39,60.53,46000.0,53.7637,53.8082,53.6837,53.8082,46000.0
2010-08-11 13:30:00,60.52,60.57,60.47,60.51,56500.0,53.7993,53.8438,53.7549,53.7904,56500.0
2010-08-11 13:40:00,60.5,60.6,60.5,60.56,25500.0,53.7815,53.8704,53.7815,53.8349,25500.0
2010-08-11 13:50:00,60.55,60.59,60.5,60.58,48800.0,53.826,53.8615,53.7815,53.8526,48800.0
2010-08-11 14:00:00,60.58,60.68,60.56,60.6,35400.0,53.8526,53.9415,53.8349,53.8704,35400.0
2010-08-11 14:10:00,60.6,60.64,60.56,60.61,27300.0,53.8704,53.906,53.8349,53.8793,27300.0
2010-08-11 14:20:00,60.61,60.66,60.57,60.59,27900.0,53.8793,53.9238,53.8438,53.8615,27900.0
2010-08-11 14:30:00,60.59,60.59,60.48,60.49,46800.0,53.8615,53.8615,53.7637,53.7726,46800.0
2010-08-11 14:40:00,60.49,60.5,60.44,60.5,43700.0,53.7726,53.7815,53.7282,53.7815,43700.0
2010-08-11 14:50:00,60.5,60.5,60.36,60.42,53100.0,53.7815,53.7815,53.6571,53.7104,53100.0
2010-08-11 15:00:00,60.42,60.49,60.41,60.47,55300.0,53.7104,53.7726,53.7015,53.7549,55300.0
2010-08-11 15:10:00,60.47,60.54,60.47,60.5,72200.0,53.7549,53.8171,53.7549,53.7815,72200.0
2010-08-11 15:20:00,60.5,60.55,60.47,60.51,63100.0,53.7815,53.826,53.7549,53.7904,63100.0
2010-08-11 15:30:00,60.52,60.64,60.51,60.62,106200.0,53.7993,53.906,53.7904,53.8882,106200.0
2010-08-11 15:40:00,60.62,60.66,60.55,60.59,155000.0,53.8882,53.9238,53.826,53.8615,155000.0
2010-08-11 15:50:00,60.59,60.68,60.5,60.62,247000.0,53.8615,53.9415,53.7815,53.8882,247000.0
2010-08-12 09:30:00,59.83,60.28,59.82,59.85,87000.0,53.1859,53.586,53.177,53.2037,87000.0
2010-08-12 09:40:00,59.84,60.18,59.83,60.17,33900.0,53.1948,53.4971,53.1859,53.4882,33900.0
2010-08-12 09:50:00,60.18,60.27,60.1,60.13,40600.0,53.4971,53.5771,53.4259,53.4526,40600.0
2010-08-12 10:00:00,60.12,60.37,60.11,60.34,32700.0,53.4437,53.666,53.4348,53.6393,32700.0
2010-08-12 10:10:00,60.36,60.42,60.19,60.24,58400.0,53.6571,53.7104,53.506,53.5504,58400.0
2010-08-12 10:20:00,60.25,60.59,60.25,60.36,30300.0,53.5593,53.8615,53.5593,53.6571,30300.0
2010-08-12 10:30:00,60.36,60.53,60.33,60.36,31100.0,53.6571,53.8082,53.6304,53.6571,31100.0
2010-08-12 10:40:00,60.38,60.61,60.35,60.5,37100.0,53.6749,53.8793,53.6482,53.7815,37100.0
2010-08-12 10:50:00,60.48,60.62,60.44,60.44,32300.0,53.7637,53.8882,53.7282,53.7282,32300.0
2010-08-12 11:00:00,60.46,60.54,60.39,60.5,40000.0,53.746,53.8171,53.6837,53.7815,40000.0
2010-08-12 11:10:00,60.5,60.64,60.48,60.6,26000.0,53.7815,53.906,53.7637,53.8704,26000.0
2010-08-12 11:20:00,60.6,60.89,60.57,60.87,45800.0,53.8704,54.1282,53.8438,54.1104,45800.0
2010-08-12 11:30:00,60.87,60.93,60.75,60.86,60100.0,54.1104,54.1638,54.0038,54.1015,60100.0
2010-08-12 11:40:00,60.87,61.0,60.83,60.98,75300.0,54.1104,54.226,54.0749,54.2082,75300.0
2010-08-12 11:50:00,60.99,61.11,60.92,61.08,221900.0,54.2171,54.3238,54.1549,54.2971,221900.0
2010-08-12 12:00:00,61.07,61.08,60.89,60.96,39700.0,54.2882,54.2971,54.1282,54.1904,39700.0
2010-08-12 12:10:00,60.96,61.01,60.9,60.97,29100.0,54.1904,54.2349,54.1371,54.1993,29100.0
2010-08-12 12:20:00,60.97,60.98,60.92,60.92,30700.0,54.1993,54.2082,54.1549,54.1549,30700.0
2010-08-12 12:30:00,60.92,60.95,60.89,60.89,31400.0,54.1549,54.1816,54.1282,54.1282,31400.0
2010-08-12 12:40:00,60.89,60.91,60.84,60.86,34200.0,54.1282,54.146,54.0838,54.1015,34200.0
2010-08-12 12:50:00,60.86,60.97,60.86,60.97,31600.0,54.1015,54.1993,54.1015,54.1993,31600.0
2010-08-12 13:00:00,60.97,61.08,60.97,61.04,27500.0,54.1993,54.2971,54.1993,54.2616,27500.0
2010-08-12 13:10:00,61.04,61.09,60.95,60.96,64300.0,54.2616,54.306,54.1816,54.1904,64300.0
2010-08-12 13:20:00,60.96,61.07,60.89,61.03,87200.0,54.1904,54.2882,54.1282,54.2527,87200.0
2010-08-12 13:30:00,61.03,61.1,60.99,61.1,48700.0,54.2527,54.3149,54.2171,54.3149,48700.0
2010-08-12 13:40:00,61.1,61.1,60.92,60.92,42400.0,54.3149,54.3149,54.1549,54.1549,42400.0
2010-08-12 13:50:00,60.93,60.93,60.84,60.88,41600.0,54.1638,54.1638,54.0838,54.1193,41600.0
2010-08-12 14:00:00,60.87,60.91,60.82,60.9,36500.0,54.1104,54.146,54.066,54.1371,36500.0
2010-08-12 14:10:00,60.9,60.91,60.83,60.84,37500.0,54.1371,54.146,54.0749,54.0838,37500.0
2010-08-12 14:20:00,60.84,60.94,60.84,60.89,78800.0,54.0838,54.1727,54.0838,54.1282,78800.0
2010-08-12 14:30:00,60.89,60.92,60.79,60.86,54900.0,54.1282,54.1549,54.0393,54.1015,54900.0
2010-08-12 14:40:00,60.85,60.9,60.81,60.88,52400.0,54.0927,54.1371,54.0571,54.1193,52400.0
2010-08-12 14:50:00,60.89,60.94,60.86,60.9,42100.0,54.1282,54.1727,54.1015,54.1371,42100.0
2010-08-12 15:00:00,60.9,61.03,60.9,61.02,99700.0,54.1371,54.2527,54.1371,54.2438,99700.0
2010-08-12 15:10:00,61.02,61.04,60.95,60.99,138600.0,54.2438,54.2616,54.1816,54.2171,138600.0
2010-08-12 15:20:00,60.98,61.04,60.96,61.01,73000.0,54.2082,54.2616,54.1904,54.2349,73000.0
2010-08-12 15:30:00,61.01,61.08,61.01,61.06,115100.0,54.2349,54.2971,54.2349,54.2793,115100.0
2010-08-12 15:40:00,61.06,61.12,60.91,61.11,196600.0,54.2793,54.3327,54.146,54.3238,196600.0
2010-08-12 15:50:00,61.11,61.11,60.95,60.96,159200.0,54.3238,54.3238,54.1816,54.1904,159200.0
2010-08-13 09:30:00,60.79,60.92,60.12,60.71,83800.0,54.0393,54.1549,53.4437,53.9682,83800.0
2010-08-13 09:40:00,60.73,60.86,60.5,60.7,47100.0,53.986,54.1015,53.7815,53.9593,47100.0
2010-08-13 09:50:00,60.7,60.85,60.6,60.85,77900.0,53.9593,54.0927,53.8704,54.0927,77900.0
2010-08-13 10:00:00,60.85,61.05,60.75,61.03,75100.0,54.0927,54.2704,54.0038,54.2527,75100.0
2010-08-13 10:10:00,61.02,61.02,60.73,60.73,210600.0,54.2438,54.2438,53.986,53.986,210600.0
2010-08-13 10:20:00,60.72,60.83,60.69,60.83,56400.0,53.9771,54.0749,53.9504,54.0749,56400.0
2010-08-13 10:30:00,60.83,60.87,60.75,60.87,56800.0,54.0749,54.1104,54.0038,54.1104,56800.0
2010-08-13 10:40:00,60.87,60.99,60.81,60.88,107800.0,54.1104,54.2171,54.0571,54.1193,107800.0
2010-08-13 10:50:00,60.87,61.0,60.84,60.98,101400.0,54.1104,54.226,54.0838,54.2082,101400.0
2010-08-13 11:00:00,60.96,61.31,60.96,61.29,86400.0,54.1904,54.5016,54.1904,54.4838,86400.0
2010-08-13 11:10:00,61.29,61.29,61.18,61.23,95200.0,54.4838,54.4838,54.386,54.4305,95200.0
2010-08-13 11:20:00,61.21,61.24,61.06,61.09,47900.0,54.4127,54.4393,54.2793,54.306,47900.0
2010-08-13 11:30:00,61.1,61.15,60.96,60.97,47800.0,54.3149,54.3593,54.1904,54.1993,47800.0
2010-08-13 11:40:00,60.97,61.15,60.94,61.14,39700.0,54.1993,54.3593,54.1727,54.3505,39700.0
2010-08-13 11:50:00,61.14,61.17,61.11,61.13,33200.0,54.3505,54.3771,54.3238,54.3416,33200.0
2010-08-13 12:00:00,61.13,61.2,61.1,61.19,24100.0,54.3416,54.4038,54.3149,54.3949,24100.0
2010-08-13 12:10:00,61.19,61.25,61.17,61.25,22500.0,54.3949,54.4482,54.3771,54.4482,22500.0
2010-08-13 12:20:00,61.25,61.26,61.07,61.07,28000.0,54.4482,54.4571,54.2882,54.2882,28000.0
2010-08-13 12:30:00,61.08,61.1,60.96,60.96,36700.0,54.2971,54.3149,54.1904,54.1904,36700.0
2010-08-13 12:40:00,60.97,61.05,60.94,61.04,39500.0,54.1993,54.2704,54.1727,54.2616,39500.0
2010-08-13 12:50:00,61.05,61.05,60.9,60.92,42100.0,54.2704,54.2704,54.1371,54.1549,42100.0
2010-08-13 13:00:00,60.93,61.0,60.88,60.88,42200.0,54.1638,54.226,54.1193,54.1193,42200.0
2010-08-13 13:10:00,60.89,60.96,60.88,60.9,54300.0,54.1282,54.1904,54.1193,54.1371,54300.0
2010-08-13 13:20:00,60.9,60.94,60.88,60.89,39600.0,54.1371,54.1727,54.1193,54.1282,39600.0
2010-08-13 13:30:00,60.89,60.93,60.83,60.89,117800.0,54.1282,54.1638,54.0749,54.1282,117800.0
2010-08-13 13:40:00,60.88,60.93,60.79,60.8,64400.0,54.1193,54.1638,54.0393,54.0482,64400.0
2010-08-13 13:50:00,60.79,60.84,60.74,60.79,48200.0,54.0393,54.0838,53.9949,54.0393,48200.0
2010-08-13 14:00:00,60.79,60.87,60.73,60.79,56700.0,54.0393,54.1104,53.986,54.0393,56700.0
2010-08-13 14:10:00,60.81,60.83,60.8,60.81,28500.0,54.0571,54.0749,54.0482,54.0571,28500.0
2010-08-13 14:20:00,60.82,60.89,60.75,60.89,51600.0,54.066,54.1282,54.0038,54.1282,51600.0
2010-08-13 14:30:00,60.89,60.94,60.8,60.86,70700.0,54.1282,54.1727,54.0482,54.1015,70700.0
2010-08-13 14:40:00,60.86,60.89,60.85,60.85,42400.0,54.1015,54.1282,54.0927,54.0927,42400.0
2010-08-13 14:50:00,60.86,60.92,60.83,60.91,62500.0,54.1015,54.1549,54.0749,54.146,62500.0
2010-08-13 15:00:00,60.91,60.92,60.84,60.9,68400.0,54.146,54.1549,54.0838,54.1371,68400.0
2010-08-13 15:10:00,60.9,60.91,60.84,60.85,49600.0,54.1371,54.146,54.0838,54.0927,49600.0
2010-08-13 15:20:00,60.85,60.89,60.79,60.79,83700.0,54.0927,54.1282,54.0393,54.0393,83700.0
2010-08-13 15:30:00,60.8,60.87,60.76,60.86,98600.0,54.0482,54.1104,54.0127,54.1015,98600.0
2010-08-13 15:40:00,60.87,60.87,60.72,60.81,188800.0,54.1104,54.1104,53.9771,54.0571,188800.0
2010-08-13 15:50:00,60.8,60.8,60.64,60.65,295000.0,54.0482,54.0482,53.906,53.9149,295000.0
2010-08-16 09:30:00,60.67,60.87,60.01,60.83,102800.0,53.9326,54.1104,53.3459,54.0749,102800.0
2010-08-16 09:40:00,60.84,61.32,60.81,61.27,95600.0,54.0838,54.5105,54.0571,54.466,95600.0
2010-08-16 09:50:00,61.28,61.3,61.07,61.07,101000.0,54.4749,54.4927,54.2882,54.2882,101000.0
2010-08-16 10:00:00,61.04,61.11,60.79,60.95,83600.0,54.2616,54.3238,54.0393,54.1816,83600.0
2010-08-16 10:10:00,60.95,61.39,60.94,61.32,79300.0,54.1816,54.5727,54.1727,54.5105,79300.0
2010-08-16 10:20:00,61.29,61.46,61.2,61.43,63900.0,54.4838,54.6349,54.4038,54.6082,63900.0
2010-08-16 10:30:00,61.44,61.49,61.39,61.42,67200.0,54.6171,54.6616,54.5727,54.5994,67200.0
2010-08-16 10:40:00,61.42,61.43,61.24,61.26,55200.0,54.5994,54.6082,54.4393,54.4571,55200.0
2010-08-16 10:50:00,61.24,61.24,61.15,61.21,40000.0,54.4393,54.4393,54.3593,54.4127,40000.0
2010-08-16 11:00:00,61.21,61.22,60.98,60.98,45200.0,54.4127,54.4216,54.2082,54.2082,45200.0
2010-08-16 11:10:00,60.98,61.06,60.98,60.99,42900.0,54.2082,54.2793,54.2082,54.2171,42900.0
2010-08-16 11:20:00,60.98,61.06,60.98,60.99,52900.0,54.2082,54.2793,54.2082,54.2171,52900.0
2010-08-16 11:30:00,60.97,61.16,60.97,61.16,39700.0,54.1993,54.3682,54.1993,54.3682,39700.0
2010-08-16 11:40:00,61.15,61.22,61.13,61.19,31800.0,54.3593,54.4216,54.3416,54.3949,31800.0
2010-08-16 11:50:00,61.2,61.2,61.12,61.18,30300.0,54.4038,54.4038,54.3327,54.386,30300.0
2010-08-16 12:00:00,61.18,61.19,61.16,61.16,16300.0,54.386,54.3949,54.3682,54.3682,16300.0
2010-08-16 12:10:00,61.15,61.15,61.1,61.1,16000.0,54.3593,54.3593,54.3149,54.3149,16000.0
2010-08-16 12:20:00,61.12,61.2,61.06,61.2,31800.0,54.3327,54.4038,54.2793,54.4038,31800.0
2010-08-16 12:30:00,61.21,61.41,61.19,61.33,43900.0,54.4127,54.5905,54.3949,54.5194,43900.0
2010-08-16 12:40:00,61.33,61.34,61.21,61.21,31000.0,54.5194,54.5282,54.4127,54.4127,31000.0
2010-08-16 12:50:00,61.21,61.25,61.16,61.17,25800.0,54.4127,54.4482,54.3682,54.3771,25800.0
2010-08-16 13:00:00,61.18,61.22,61.17,61.22,20400.0,54.386,54.4216,54.3771,54.4216,20400.0
2010-08-16 13:10:00,61.23,61.24,61.18,61.22,31300.0,54.4305,54.4393,54.386,54.4216,31300.0
2010-08-16 13:20:00,61.22,61.22,61.11,61.15,28500.0,54.4216,54.4216,54.3238,54.3593,28500.0
2010-08-16 13:30:00,61.12,61.17,61.02,61.07,31700.0,54.3327,54.3771,54.2438,54.2882,31700.0
2010-08-16 13:40:00,61.08,61.15,61.06,61.11,24100.0,54.2971,54.3593,54.2793,54.3238,24100.0
2010-08-16 13:50:00,61.11,61.12,61.01,61.03,24800.0,54.3238,54.3327,54.2349,54.2527,24800.0
2010-08-16 14:00:00,61.03,61.1,61.01,61.01,44400.0,54.2527,54.3149,54.2349,54.2349,44400.0
2010-08-16 14:10:00,61.01,61.05,60.93,61.05,35000.0,54.2349,54.2704,54.1638,54.2704,35000.0
2010-08-16 14:20:00,61.05,61.07,60.98,60.98,28400.0,54.2704,54.2882,54.2082,54.2082,28400.0
2010-08-16 14:30:00,60.98,61.06,60.98,61.01,65600.0,54.2082,54.2793,54.2082,54.2349,65600.0
2010-08-16 14:40:00,61.02,61.02,60.98,60.99,31900.0,54.2438,54.2438,54.2082,54.2171,31900.0
2010-08-16 14:50:00,60.98,60.98,60.84,60.84,48700.0,54.2082,54.2082,54.0838,54.0838,48700.0
2010-08-16 15:00:00,60.84,60.91,60.79,60.82,55600.0,54.0838,54.146,54.0393,54.066,55600.0
2010-08-16 15:10:00,60.83,60.83,60.64,60.74,114100.0,54.0749,54.0749,53.906,53.9949,114100.0
2010-08-16 15:20:00,60.74,60.79,60.67,60.78,73800.0,53.9949,54.0393,53.9326,54.0304,73800.0
2010-08-16 15:30:00,60.78,60.79,60.72,60.78,86800.0,54.0304,54.0393,53.9771,54.0304,86800.0
2010-08-16 15:40:00,60.79,60.92,60.76,60.92,113200.0,54.0393,54.1549,54.0127,54.1549,113200.0
2010-08-16 15:50:00,60.92,60.92,60.84,60.86,128700.0,54.1549,54.1549,54.0838,54.1015,128700.0
2010-08-17 09:30:00,61.14,61.2,60.94,61.08,50500.0,54.3505,54.4038,54.1727,54.2971,50500.0
2010-08-17 09:40:00,61.13,61.35,61.08,61.14,44000.0,54.3416,54.5371,54.2971,54.3505,44000.0
2010-08-17 09:50:00,61.14,61.22,61.0,61.06,49500.0,54.3505,54.4216,54.226,54.2793,49500.0
2010-08-17 10:00:00,61.07,61.2,61.03,61.04,82100.0,54.2882,54.4038,54.2527,54.2616,82100.0
2010-08-17 10:10:00,61.04,61.09,60.89,60.99,64800.0,54.2616,54.306,54.1282,54.2171,64800.0
2010-08-17 10:20:00,60.99,61.1,60.96,61.04,31000.0,54.2171,54.3149,54.1904,54.2616,31000.0
2010-08-17 10:30:00,61.05,61.15,61.0,61.13,41000.0,54.2704,54.3593,54.226,54.3416,41000.0
2010-08-17 10:40:00,61.14,61.18,61.09,61.15,28900.0,54.3505,54.386,54.306,54.3593,28900.0
2010-08-17 10:50:00,61.16,61.28,61.15,61.25,31400.0,54.3682,54.4749,54.3593,54.4482,31400.0
2010-08-17 11:00:00,61.25,61.34,61.24,61.33,49700.0,54.4482,54.5282,54.4393,54.5194,49700.0
2010-08-17 11:10:00,61.34,61.58,61.34,61.48,39000.0,54.5282,54.7416,54.5282,54.6527,39000.0
2010-08-17 11:20:00,61.47,61.48,61.42,61.46,19300.0,54.6438,54.6527,54.5994,54.6349,19300.0
2010-08-17 11:30:00,61.46,61.63,61.45,61.61,44600.0,54.6349,54.786,54.626,54.7683,44600.0
2010-08-17 11:40:00,61.61,61.65,61.6,61.62,31800.0,54.7683,54.8038,54.7594,54.7771,31800.0
2010-08-17 11:50:00,61.62,61.65,61.55,61.64,24000.0,54.7771,54.8038,54.7149,54.7949,24000.0
2010-08-17 12:00:00,61.64,61.64,61.57,61.6,37800.0,54.7949,54.7949,54.7327,54.7594,37800.0
2010-08-17 12:10:00,61.6,61.69,61.57,61.57,95900.0,54.7594,54.8394,54.7327,54.7327,95900.0
2010-08-17 12:20:00,61.58,61.65,61.56,61.57,31400.0,54.7416,54.8038,54.7238,54.7327,31400.0
2010-08-17 12:30:00,61.57,61.58,61.56,61.57,27400.0,54.7327,54.7416,54.7238,54.7327,27400.0
2010-08-17 12:40:00,61.57,61.62,61.57,61.61,19900.0,54.7327,54.7771,54.7327,54.7683,19900.0
2010-08-17 12:50:00,61.61,61.63,61.59,61.6,20900.0,54.7683,54.786,54.7505,54.7594,20900.0
2010-08-17 13:00:00,61.6,61.61,61.46,61.47,47600.0,54.7594,54.7683,54.6349,54.6438,47600.0
2010-08-17 13:10:00,61.48,61.68,61.48,61.66,53700.0,54.6527,54.8305,54.6527,54.8127,53700.0
2010-08-17 13:20:00,61.66,61.76,61.64,61.76,52500.0,54.8127,54.9016,54.7949,54.9016,52500.0
2010-08-17 13:30:00,61.77,61.85,61.74,61.74,91100.0,54.9105,54.9816,54.8838,54.8838,91100.0
2010-08-17 13:40:00,61.72,61.83,61.67,61.82,36500.0,54.866,54.9638,54.8216,54.9549,36500.0
2010-08-17 13:50:00,61.83,61.85,61.69,61.7,41600.0,54.9638,54.9816,54.8394,54.8483,41600.0
2010-08-17 14:00:00,61.71,61.79,61.66,61.79,40100.0,54.8572,54.9283,54.8127,54.9283,40100.0
2010-08-17 14:10:00,61.79,61.87,61.76,61.81,56900.0,54.9283,54.9994,54.9016,54.9461,56900.0
2010-08-17 14:20:00,61.81,61.9,61.79,61.89,43300.0,54.9461,55.0261,54.9283,55.0172,43300.0
2010-08-17 14:30:00,61.9,61.9,61.76,61.76,58500.0,55.0261,55.0261,54.9016,54.9016,58500.0
2010-08-17 14:40:00,61.76,61.81,61.68,61.78,62500.0,54.9016,54.9461,54.8305,54.9194,62500.0
2010-08-17 14:50:00,61.79,61.81,61.7,61.73,49500.0,54.9283,54.9461,54.8483,54.8749,49500.0
2010-08-17 15:00:00,61.74,61.83,61.74,61.82,72600.0,54.8838,54.9638,54.8838,54.9549,72600.0
2010-08-17 15:10:00,61.82,61.85,61.75,61.75,56100.0,54.9549,54.9816,54.8927,54.8927,56100.0
2010-08-17 15:20:00,61.76,61.88,61.75,61.86,69300.0,54.9016,55.0083,54.8927,54.9905,69300.0
2010-08-17 15:30:00,61.87,61.87,61.81,61.84,86800.0,54.9994,54.9994,54.9461,54.9727,86800.0
2010-08-17 15:40:00,61.84,61.85,61.71,61.79,127900.0,54.9727,54.9816,54.8572,54.9283,127900.0
2010-08-17 15:50:00,61.79,61.81,61.6,61.62,163400.0,54.9283,54.9461,54.7594,54.7771,163400.0
2010-08-18 09:30:00,61.64,61.81,61.51,61.7,76800.0,54.7949,54.9461,54.6794,54.8483,76800.0
2010-08-18 09:40:00,61.69,61.85,61.62,61.85,62900.0,54.8394,54.9816,54.7771,54.9816,62900.0
2010-08-18 09:50:00,61.86,62.16,61.76,62.15,74200.0,54.9905,55.2572,54.9016,55.2483,74200.0
2010-08-18 10:00:00,62.16,62.43,62.15,62.36,111800.0,55.2572,55.4972,55.2483,55.435,111800.0
2010-08-18 10:10:00,62.37,62.4,62.28,62.3,93600.0,55.4439,55.4705,55.3639,55.3816,93600.0
2010-08-18 10:20:00,62.3,62.32,62.09,62.12,62800.0,55.3816,55.3994,55.195,55.2216,62800.0
2010-08-18 10:30:00,62.13,62.32,62.1,62.3,52300.0,55.2305,55.3994,55.2038,55.3816,52300.0
2010-08-18 10:40:00,62.3,62.35,62.25,62.29,56000.0,55.3816,55.4261,55.3372,55.3727,56000.0
2010-08-18 10:50:00,62.3,62.32,62.25,62.32,41000.0,55.3816,55.3994,55.3372,55.3994,41000.0
2010-08-18 11:00:00,62.32,62.4,62.29,62.36,48600.0,55.3994,55.4705,55.3727,55.435,48600.0
2010-08-18 11:10:00,62.37,62.39,62.28,62.31,50900.0,55.4439,55.4616,55.3639,55.3905,50900.0
2010-08-18 11:20:00,62.31,62.38,62.23,62.27,44200.0,55.3905,55.4528,55.3194,55.355,44200.0
2010-08-18 11:30:00,62.27,62.36,62.26,62.34,29000.0,55.355,55.435,55.3461,55.4172,29000.0
2010-08-18 11:40:00,62.34,62.56,62.33,62.56,44400.0,55.4172,55.6128,55.4083,55.6128,44400.0
2010-08-18 11:50:00,62.55,62.65,62.46,62.5,57000.0,55.6039,55.6928,55.5239,55.5594,57000.0
2010-08-18 12:00:00,62.5,62.54,62.39,62.49,26900.0,55.5594,55.595,55.4616,55.5505,26900.0
2010-08-18 12:10:00,62.5,62.55,62.31,62.54,51300.0,55.5594,55.6039,55.3905,55.595,51300.0
2010-08-18 12:20:00,62.54,62.65,62.51,62.64,35900.0,55.595,55.6928,55.5683,55.6839,35900.0
2010-08-18 12:30:00,62.64,62.68,62.6,62.66,24000.0,55.6839,55.7194,55.6483,55.7017,24000.0
2010-08-18 12:40:00,62.65,62.73,62.64,62.73,15900.0,55.6928,55.7639,55.6839,55.7639,15900.0
2010-08-18 12:50:00,62.73,62.83,62.69,62.75,24100.0,55.7639,55.8528,55.7283,55.7817,24100.0
2010-08-18 13:00:00,62.77,62.87,62.71,62.87,24500.0,55.7994,55.8883,55.7461,55.8883,24500.0
2010-08-18 13:10:00,62.89,62.9,62.78,62.81,29900.0,55.9061,55.915,55.8083,55.835,29900.0
2010-08-18 13:20:00,62.8,62.8,62.76,62.77,17200.0,55.8261,55.8261,55.7906,55.7994,17200.0
2010-08-18 13:30:00,62.78,62.83,62.66,62.66,27800.0,55.8083,55.8528,55.7017,55.7017,27800.0
2010-08-18 13:40:00,62.66,62.72,62.66,62.7,19400.0,55.7017,55.755,55.7017,55.7372,19400.0
2010-08-18 13:50:00,62.71,62.74,62.68,62.7,17200.0,55.7461,55.7728,55.7194,55.7372,17200.0
2010-08-18 14:00:00,62.7,62.75,62.52,62.54,27800.0,55.7372,55.7817,55.5772,55.595,27800.0
2010-08-18 14:10:00,62.55,62.63,62.55,62.58,47800.0,55.6039,55.675,55.6039,55.6305,47800.0
2010-08-18 14:20:00,62.58,62.63,62.53,62.53,27200.0,55.6305,55.675,55.5861,55.5861,27200.0
2010-08-18 14:30:00,62.53,62.54,62.43,62.49,29900.0,55.5861,55.595,55.4972,55.5505,29900.0
2010-08-18 14:40:00,62.5,62.56,62.48,62.5,35200.0,55.5594,55.6128,55.5416,55.5594,35200.0
2010-08-18 14:50:00,62.49,62.52,62.42,62.46,29500.0,55.5505,55.5772,55.4883,55.5239,29500.0
2010-08-18 15:00:00,62.47,62.51,62.36,62.37,46800.0,55.5328,55.5683,55.435,55.4439,46800.0
2010-08-18 15:10:00,62.38,62.43,62.32,62.41,61400.0,55.4528,55.4972,55.3994,55.4794,61400.0
2010-08-18 15:20:00,62.42,62.42,62.34,62.38,71000.0,55.4883,55.4883,55.4172,55.4528,71000.0
2010-08-18 15:30:00,62.38,62.48,62.36,62.38,74500.0,55.4528,55.5416,55.435,55.4528,74500.0
2010-08-18 15:40:00,62.38,62.42,62.36,62.38,96400.0,55.4528,55.4883,55.435,55.4528,96400.0
2010-08-18 15:50:00,62.39,62.41,62.25,62.29,131400.0,55.4616,55.4794,55.3372,55.3727,131400.0
2010-08-19 09:30:00,61.98,62.11,61.51,61.75,55400.0,55.0972,55.2127,54.6794,54.8927,55400.0
2010-08-19 09:40:00,61.75,61.9,61.67,61.67,48100.0,54.8927,55.0261,54.8216,54.8216,48100.0
2010-08-19 09:50:00,61.67,61.68,61.38,61.4,56900.0,54.8216,54.8305,54.5638,54.5816,56900.0
2010-08-19 10:00:00,61.4,61.4,60.91,61.24,84800.0,54.5816,54.5816,54.146,54.4393,84800.0
2010-08-19 10:10:00,61.23,61.53,61.22,61.51,78700.0,54.4305,54.6971,54.4216,54.6794,78700.0
2010-08-19 10:20:00,61.51,61.51,61.27,61.36,87600.0,54.6794,54.6794,54.466,54.546,87600.0
2010-08-19 10:30:00,61.36,61.52,61.31,61.39,47700.0,54.546,54.6883,54.5016,54.5727,47700.0
2010-08-19 10:40:00,61.4,61.51,61.31,61.5,58700.0,54.5816,54.6794,54.5016,54.6705,58700.0
2010-08-19 10:50:00,61.5,61.5,61.27,61.42,59700.0,54.6705,54.6705,54.466,54.5994,59700.0
2010-08-19 11:00:00,61.42,61.47,61.29,61.39,56000.0,54.5994,54.6438,54.4838,54.5727,56000.0
2010-08-19 11:10:00,61.4,61.47,61.31,61.41,31300.0,54.5816,54.6438,54.5016,54.5905,31300.0
2010-08-19 11:20:00,61.41,61.53,61.41,61.48,24900.0,54.5905,54.6971,54.5905,54.6527,24900.0
2010-08-19 11:30:00,61.48,61.48,61.25,61.35,32200.0,54.6527,54.6527,54.4482,54.5371,32200.0
2010-08-19 11:40:00,61.36,61.37,61.25,61.27,34700.0,54.546,54.5549,54.4482,54.466,34700.0
2010-08-19 11:50:00,61.25,61.36,61.22,61.31,42200.0,54.4482,54.546,54.4216,54.5016,42200.0
2010-08-19 12:00:00,61.31,61.4,61.24,61.26,30900.0,54.5016,54.5816,54.4393,54.4571,30900.0
2010-08-19 12:10:00,61.27,61.41,61.19,61.41,29600.0,54.466,54.5905,54.3949,54.5905,29600.0
2010-08-19 12:20:00,61.41,61.51,61.41,61.42,18700.0,54.5905,54.6794,54.5905,54.5994,18700.0
2010-08-19 12:30:00,61.41,61.42,61.36,61.39,17100.0,54.5905,54.5994,54.546,54.5727,17100.0
2010-08-19 12:40:00,61.39,61.4,61.35,61.39,21600.0,54.5727,54.5816,54.5371,54.5727,21600.0
2010-08-19 12:50:00,61.38,61.41,61.34,61.41,26500.0,54.5638,54.5905,54.5282,54.5905,26500.0
2010-08-19 13:00:00,61.4,61.47,61.4,61.46,23200.0,54.5816,54.6438,54.5816,54.6349,23200.0
2010-08-19 13:10:00,61.46,61.46,61.4,61.45,27300.0,54.6349,54.6349,54.5816,54.626,27300.0
2010-08-19 13:20:00,61.46,61.53,61.46,61.47,19000.0,54.6349,54.6971,54.6349,54.6438,19000.0
2010-08-19 13:30:00,61.47,61.52,61.45,61.51,22100.0,54.6438,54.6883,54.626,54.6794,22100.0
2010-08-19 13:40:00,61.51,61.55,61.48,61.5,21800.0,54.6794,54.7149,54.6527,54.6705,21800.0
2010-08-19 13:50:00,61.5,61.52,61.37,61.38,19800.0,54.6705,54.6883,54.5549,54.5638,19800.0
2010-08-19 14:00:00,61.38,61.49,61.32,61.44,47300.0,54.5638,54.6616,54.5105,54.6171,47300.0
2010-08-19 14:10:00,61.44,61.55,61.44,61.51,28600.0,54.6171,54.7149,54.6171,54.6794,28600.0
2010-08-19 14:20:00,61.51,61.58,61.51,61.57,31300.0,54.6794,54.7416,54.6794,54.7327,31300.0
2010-08-19 14:30:00,61.57,61.67,61.57,61.58,33100.0,54.7327,54.8216,54.7327,54.7416,33100.0
2010-08-19 14:40:00,61.57,61.66,61.55,61.65,40000.0,54.7327,54.8127,54.7149,54.8038,40000.0
2010-08-19 14:50:00,61.65,61.74,61.58,61.64,54400.0,54.8038,54.8838,54.7416,54.7949,54400.0
2010-08-19 15:00:00,61.62,61.62,61.5,61.55,57500.0,54.7771,54.7771,54.6705,54.7149,57500.0
2010-08-19 15:10:00,61.55,61.7,61.52,61.61,87700.0,54.7149,54.8483,54.6883,54.7683,87700.0
2010-08-19 15:20:00,61.61,61.68,61.52,61.53,77400.0,54.7683,54.8305,54.6883,54.6971,77400.0
2010-08-19 15:30:00,61.52,61.65,61.46,61.48,75300.0,54.6883,54.8038,54.6349,54.6527,75300.0
2010-08-19 15:40:00,61.48,61.54,61.45,61.52,107400.0,54.6527,54.706,54.626,54.6883,107400.0
2010-08-19 15:50:00,61.51,61.58,61.45,61.46,146000.0,54.6794,54.7416,54.626,54.6349,146000.0
2010-08-20 09:30:00,60.94,61.48,60.94,61.38,307800.0,54.1727,54.6527,54.1727,54.5638,307800.0
2010-08-20 09:40:00,61.4,61.42,61.0,61.03,49900.0,54.5816,54.5994,54.226,54.2527,49900.0
2010-08-20 09:50:00,61.04,61.34,60.94,61.32,49300.0,54.2616,54.5282,54.1727,54.5105,49300.0
2010-08-20 10:00:00,61.32,61.48,61.26,61.34,52500.0,54.5105,54.6527,54.4571,54.5282,52500.0
2010-08-20 10:10:00,61.36,61.46,61.32,61.43,56600.0,54.546,54.6349,54.5105,54.6082,56600.0
2010-08-20 10:20:00,61.42,61.61,61.38,61.61,67000.0,54.5994,54.7683,54.5638,54.7683,67000.0
2010-08-20 10:30:00,61.6,61.77,61.6,61.74,56200.0,54.7594,54.9105,54.7594,54.8838,56200.0
2010-08-20 10:40:00,61.75,61.77,61.56,61.57,45400.0,54.8927,54.9105,54.7238,54.7327,45400.0
2010-08-20 10:50:00,61.57,61.62,61.51,61.59,50500.0,54.7327,54.7771,54.6794,54.7505,50500.0
2010-08-20 11:00:00,61.61,61.61,61.43,61.6,46600.0,54.7683,54.7683,54.6082,54.7594,46600.0
2010-08-20 11:10:00,61.6,61.6,61.47,61.49,38000.0,54.7594,54.7594,54.6438,54.6616,38000.0
2010-08-20 11:20:00,61.49,61.5,61.37,61.44,38800.0,54.6616,54.6705,54.5549,54.6171,38800.0
2010-08-20 11:30:00,61.45,61.49,61.34,61.48,38000.0,54.626,54.6616,54.5282,54.6527,38000.0
2010-08-20 11:40:00,61.49,61.74,61.48,61.53,43500.0,54.6616,54.8838,54.6527,54.6971,43500.0
2010-08-20 11:50:00,61.54,61.54,61.4,61.41,35900.0,54.706,54.706,54.5816,54.5905,35900.0
2010-08-20 12:00:00,61.4,61.45,61.38,61.4,19900.0,54.5816,54.626,54.5638,54.5816,19900.0
2010-08-20 12:10:00,61.4,61.45,61.39,61.44,27200.0,54.5816,54.626,54.5727,54.6171,27200.0
2010-08-20 12:20:00,61.44,61.54,61.44,61.53,26000.0,54.6171,54.706,54.6171,54.6971,26000.0
2010-08-20 12:30:00,61.53,61.56,61.49,61.54,21500.0,54.6971,54.7238,54.6616,54.706,21500.0
2010-08-20 12:40:00,61.56,61.63,61.55,61.61,22500.0,54.7238,54.786,54.7149,54.7683,22500.0
2010-08-20 12:50:00,61.61,61.76,61.58,61.76,23100.0,54.7683,54.9016,54.7416,54.9016,23100.0
2010-08-20 13:00:00,61.75,61.88,61.75,61.84,41800.0,54.8927,55.0083,54.8927,54.9727,41800.0
2010-08-20 13:10:00,61.85,61.85,61.66,61.67,31400.0,54.9816,54.9816,54.8127,54.8216,31400.0
2010-08-20 13:20:00,61.66,61.67,61.59,61.63,39800.0,54.8127,54.8216,54.7505,54.786,39800.0
2010-08-20 13:30:00,61.63,61.68,61.63,61.66,41000.0,54.786,54.8305,54.786,54.8127,41000.0
2010-08-20 13:40:00,61.67,61.78,61.66,61.77,47600.0,54.8216,54.9194,54.8127,54.9105,47600.0
2010-08-20 13:50:00,61.77,61.87,61.77,61.84,55200.0,54.9105,54.9994,54.9105,54.9727,55200.0
2010-08-20 14:00:00,61.84,61.86,61.56,61.56,82000.0,54.9727,54.9905,54.7238,54.7238,82000.0
2010-08-20 14:10:00,61.56,61.6,61.49,61.49,50100.0,54.7238,54.7594,54.6616,54.6616,50100.0
2010-08-20 14:20:00,61.5,61.56,61.48,61.51,39900.0,54.6705,54.7238,54.6527,54.6794,39900.0
2010-08-20 14:30:00,61.51,61.59,61.51,61.53,32100.0,54.6794,54.7505,54.6794,54.6971,32100.0
2010-08-20 14:40:00,61.53,61.71,61.51,61.64,48100.0,54.6971,54.8572,54.6794,54.7949,48100.0
2010-08-20 14:50:00,61.64,61.76,61.64,61.69,52700.0,54.7949,54.9016,54.7949,54.8394,52700.0
2010-08-20 15:00:00,61.69,61.7,61.61,61.66,32600.0,54.8394,54.8483,54.7683,54.8127,32600.0
2010-08-20 15:10:00,61.65,61.73,61.62,61.68,51800.0,54.8038,54.8749,54.7771,54.8305,51800.0
2010-08-20 15:20:00,61.67,61.71,61.62,61.71,52400.0,54.8216,54.8572,54.7771,54.8572,52400.0
2010-08-20 15:30:00,61.7,61.8,61.7,61.76,71900.0,54.8483,54.9372,54.8483,54.9016,71900.0
2010-08-20 15:40:00,61.75,61.82,61.69,61.7,103500.0,54.8927,54.9549,54.8394,54.8483,103500.0
2010-08-20 15:50:00,61.7,61.77,61.67,61.67,167900.0,54.8483,54.9105,54.8216,54.8216,167900.0
2010-08-23 09:30:00,61.9,62.38,61.72,62.29,46600.0,55.0261,55.4528,54.866,55.3727,46600.0
2010-08-23 09:40:00,62.32,62.33,62.14,62.16,55800.0,55.3994,55.4083,55.2394,55.2572,55800.0
2010-08-23 09:50:00,62.19,62.22,62.12,62.12,48800.0,55.2839,55.3105,55.2216,55.2216,48800.0
2010-08-23 10:00:00,62.07,62.08,61.78,61.79,49600.0,55.1772,55.1861,54.9194,54.9283,49600.0
2010-08-23 10:10:00,61.78,61.8,61.67,61.71,51100.0,54.9194,54.9372,54.8216,54.8572,51100.0
2010-08-23 10:20:00,61.7,61.71,61.56,61.59,43500.0,54.8483,54.8572,54.7238,54.7505,43500.0
2010-08-23 10:30:00,61.59,61.84,61.58,61.82,39400.0,54.7505,54.9727,54.7416,54.9549,39400.0
2010-08-23 10:40:00,61.81,61.81,61.46,61.55,43900.0,54.9461,54.9461,54.6349,54.7149,43900.0
2010-08-23 10:50:00,61.54,61.58,61.47,61.56,47700.0,54.706,54.7416,54.6438,54.7238,47700.0
2010-08-23 11:00:00,61.56,61.57,61.31,61.41,48600.0,54.7238,54.7327,54.5016,54.5905,48600.0
2010-08-23 11:10:00,61.42,61.64,61.42,61.58,34500.0,54.5994,54.7949,54.5994,54.7416,34500.0
2010-08-23 11:20:00,61.61,61.61,61.25,61.25,52700.0,54.7683,54.7683,54.4482,54.4482,52700.0
2010-08-23 11:30:00,61.26,61.4,61.26,61.36,38000.0,54.4571,54.5816,54.4571,54.546,38000.0
2010-08-23 11:40:00,61.37,61.46,61.37,61.4,25500.0,54.5549,54.6349,54.5549,54.5816,25500.0
2010-08-23 11:50:00,61.4,61.4,61.27,61.28,38400.0,54.5816,54.5816,54.466,54.4749,38400.0
2010-08-23 12:00:00,61.29,61.48,61.28,61.48,33600.0,54.4838,54.6527,54.4749,54.6527,33600.0
2010-08-23 12:10:00,61.48,61.5,61.4,61.41,39100.0,54.6527,54.6705,54.5816,54.5905,39100.0
2010-08-23 12:20:00,61.41,61.56,61.41,61.54,31300.0,54.5905,54.7238,54.5905,54.706,31300.0
2010-08-23 12:30:00,61.54,61.55,61.44,61.44,34000.0,54.706,54.7149,54.6171,54.6171,34000.0
2010-08-23 12:40:00,61.45,61.53,61.44,61.52,18400.0,54.626,54.6971,54.6171,54.6883,18400.0
2010-08-23 12:50:00,61.52,61.64,61.52,61.64,36100.0,54.6883,54.7949,54.6883,54.7949,36100.0
2010-08-23 13:00:00,61.64,61.65,61.52,61.56,21300.0,54.7949,54.8038,54.6883,54.7238,21300.0
2010-08-23 13:10:00,61.57,61.76,61.56,61.75,29900.0,54.7327,54.9016,54.7238,54.8927,29900.0
2010-08-23 13:20:00,61.76,61.77,61.69,61.72,20200.0,54.9016,54.9105,54.8394,54.866,20200.0
2010-08-23 13:30:00,61.72,61.75,61.68,61.69,32600.0,54.866,54.8927,54.8305,54.8394,32600.0
2010-08-23 13:40:00,61.68,61.7,61.57,61.57,28300.0,54.8305,54.8483,54.7327,54.7327,28300.0
2010-08-23 13:50:00,61.58,61.65,61.49,61.5,70800.0,54.7416,54.8038,54.6616,54.6705,70800.0
2010-08-23 14:00:00,61.5,61.69,61.48,61.69,24000.0,54.6705,54.8394,54.6527,54.8394,24000.0
2010-08-23 14:10:00,61.69,61.73,61.64,61.67,43800.0,54.8394,54.8749,54.7949,54.8216,43800.0
2010-08-23 14:20:00,61.68,61.74,61.61,61.61,41900.0,54.8305,54.8838,54.7683,54.7683,41900.0
2010-08-23 14:30:00,61.61,61.68,61.61,61.66,37200.0,54.7683,54.8305,54.7683,54.8127,37200.0
2010-08-23 14:40:00,61.67,61.68,61.65,61.67,29200.0,54.8216,54.8305,54.8038,54.8216,29200.0
2010-08-23 14:50:00,61.66,61.68,61.63,61.63,33500.0,54.8127,54.8305,54.786,54.786,33500.0
2010-08-23 15:00:00,61.63,61.66,61.56,61.64,45000.0,54.786,54.8127,54.7238,54.7949,45000.0
2010-08-23 15:10:00,61.64,61.73,61.64,61.71,54700.0,54.7949,54.8749,54.7949,54.8572,54700.0
2010-08-23 15:20:00,61.72,61.73,61.47,61.51,76100.0,54.866,54.8749,54.6438,54.6794,76100.0
2010-08-23 15:30:00,61.51,61.58,61.48,61.49,70200.0,54.6794,54.7416,54.6527,54.6616,70200.0
2010-08-23 15:40:00,61.49,61.54,61.42,61.46,205900.0,54.6616,54.706,54.5994,54.6349,205900.0
2010-08-23 15:50:00,61.46,61.46,61.26,61.3,187800.0,54.6349,54.6349,54.4571,54.4927,187800.0
2010-08-24 09:30:00,61.01,61.08,60.58,60.58,71300.0,54.2349,54.2971,53.8526,53.8526,71300.0
2010-08-24 09:40:00,60.58,60.84,60.48,60.5,66200.0,53.8526,54.0838,53.7637,53.7815,66200.0
2010-08-24 09:50:00,60.49,60.53,60.2,60.28,59000.0,53.7726,53.8082,53.5148,53.586,59000.0
2010-08-24 10:00:00,60.27,60.27,60.04,60.22,70000.0,53.5771,53.5771,53.3726,53.5326,70000.0
2010-08-24 10:10:00,60.21,60.45,60.21,60.35,42900.0,53.5237,53.7371,53.5237,53.6482,42900.0
2010-08-24 10:20:00,60.32,60.51,60.3,60.36,28400.0,53.6215,53.7904,53.6037,53.6571,28400.0
2010-08-24 10:30:00,60.34,60.38,60.15,60.3,30400.0,53.6393,53.6749,53.4704,53.6037,30400.0
2010-08-24 10:40:00,60.29,60.45,60.28,60.42,36900.0,53.5948,53.7371,53.586,53.7104,36900.0
2010-08-24 10:50:00,60.43,60.47,60.29,60.42,56800.0,53.7193,53.7549,53.5948,53.7104,56800.0
2010-08-24 11:00:00,60.42,60.57,60.4,60.41,30000.0,53.7104,53.8438,53.6926,53.7015,30000.0
2010-08-24 11:10:00,60.39,60.46,60.35,60.45,37100.0,53.6837,53.746,53.6482,53.7371,37100.0
2010-08-24 11:20:00,60.46,60.53,60.43,60.53,21800.0,53.746,53.8082,53.7193,53.8082,21800.0
2010-08-24 11:30:00,60.53,60.74,60.5,60.72,39200.0,53.8082,53.9949,53.7815,53.9771,39200.0
2010-08-24 11:40:00,60.72,60.8,60.58,60.6,46800.0,53.9771,54.0482,53.8526,53.8704,46800.0
2010-08-24 11:50:00,60.59,60.62,60.55,60.55,43200.0,53.8615,53.8882,53.826,53.826,43200.0
2010-08-24 12:00:00,60.53,60.55,60.44,60.47,32900.0,53.8082,53.826,53.7282,53.7549,32900.0
2010-08-24 12:10:00,60.47,60.55,60.45,60.53,23100.0,53.7549,53.826,53.7371,53.8082,23100.0
2010-08-24 12:20:00,60.54,60.54,60.35,60.38,25300.0,53.8171,53.8171,53.6482,53.6749,25300.0
2010-08-24 12:30:00,60.38,60.48,60.37,60.42,37000.0,53.6749,53.7637,53.666,53.7104,37000.0
2010-08-24 12:40:00,60.42,60.5,60.41,60.41,38100.0,53.7104,53.7815,53.7015,53.7015,38100.0
2010-08-24 12:50:00,60.43,60.47,60.39,60.44,34500.0,53.7193,53.7549,53.6837,53.7282,34500.0
2010-08-24 13:00:00,60.44,60.44,60.33,60.39,21300.0,53.7282,53.7282,53.6304,53.6837,21300.0
2010-08-24 13:10:00,60.39,60.43,60.36,60.42,19200.0,53.6837,53.7193,53.6571,53.7104,19200.0
2010-08-24 13:20:00,60.43,60.55,60.36,60.54,23900.0,53.7193,53.826,53.6571,53.8171,23900.0
2010-08-24 13:30:00,60.55,60.55,60.43,60.5,25100.0,53.826,53.826,53.7193,53.7815,25100.0
2010-08-24 13:40:00,60.51,60.56,60.32,60.39,24900.0,53.7904,53.8349,53.6215,53.6837,24900.0
2010-08-24 13:50:00,60.38,60.43,60.3,60.35,25000.0,53.6749,53.7193,53.6037,53.6482,25000.0
2010-08-24 14:00:00,60.35,60.39,60.24,60.25,44000.0,53.6482,53.6837,53.5504,53.5593,44000.0
2010-08-24 14:10:00,60.25,60.41,60.19,60.36,27600.0,53.5593,53.7015,53.506,53.6571,27600.0
2010-08-24 14:20:00,60.36,60.44,60.27,60.28,30400.0,53.6571,53.7282,53.5771,53.586,30400.0
2010-08-24 14:30:00,60.28,60.47,60.24,60.47,31500.0,53.586,53.7549,53.5504,53.7549,31500.0
2010-08-24 14:40:00,60.49,60.51,60.36,60.42,32000.0,53.7726,53.7904,53.6571,53.7104,32000.0
2010-08-24 14:50:00,60.43,60.48,60.37,60.48,43800.0,53.7193,53.7637,53.666,53.7637,43800.0
2010-08-24 15:00:00,60.49,60.56,60.43,60.5,63400.0,53.7726,53.8349,53.7193,53.7815,63400.0
2010-08-24 15:10:00,60.5,60.54,60.44,60.52,42000.0,53.7815,53.8171,53.7282,53.7993,42000.0
2010-08-24 15:20:00,60.52,60.68,60.46,60.57,56600.0,53.7993,53.9415,53.746,53.8438,56600.0
2010-08-24 15:30:00,60.57,60.64,60.46,60.51,75400.0,53.8438,53.906,53.746,53.7904,75400.0
2010-08-24 15:40:00,60.51,60.51,60.38,60.45,111600.0,53.7904,53.7904,53.6749,53.7371,111600.0
2010-08-24 15:50:00,60.45,60.46,60.29,60.34,133100.0,53.7371,53.746,53.5948,53.6393,133100.0
2010-08-25 09:30:00,60.01,60.48,60.01,60.2,113800.0,53.3459,53.7637,53.3459,53.5148,113800.0
2010-08-25 09:40:00,60.2,60.29,60.02,60.03,136100.0,53.5148,53.5948,53.3548,53.3637,136100.0
2010-08-25 09:50:00,60.04,60.09,60.02,60.06,79500.0,53.3726,53.4171,53.3548,53.3904,79500.0
2010-08-25 10:00:00,60.04,60.35,59.65,60.23,336700.0,53.3726,53.6482,53.0259,53.5415,336700.0
2010-08-25 10:10:00,60.22,60.24,60.04,60.11,107500.0,53.5326,53.5504,53.3726,53.4348,107500.0
2010-08-25 10:20:00,60.11,60.2,60.0,60.11,111200.0,53.4348,53.5148,53.337,53.4348,111200.0
2010-08-25 10:30:00,60.1,60.18,60.09,60.15,87200.0,53.4259,53.4971,53.4171,53.4704,87200.0
2010-08-25 10:40:00,60.14,60.18,60.1,60.13,66200.0,53.4615,53.4971,53.4259,53.4526,66200.0
2010-08-25 10:50:00,60.13,60.17,60.02,60.04,71000.0,53.4526,53.4882,53.3548,53.3726,71000.0
2010-08-25 11:00:00,60.04,60.18,60.04,60.13,80100.0,53.3726,53.4971,53.3726,53.4526,80100.0
2010-08-25 11:10:00,60.13,60.2,60.0,60.16,80500.0,53.4526,53.5148,53.337,53.4793,80500.0
2010-08-25 11:20:00,60.16,60.26,60.07,60.18,97800.0,53.4793,53.5682,53.3993,53.4971,97800.0
2010-08-25 11:30:00,60.18,60.19,60.11,60.12,54300.0,53.4971,53.506,53.4348,53.4437,54300.0
2010-08-25 11:40:00,60.11,60.2,60.08,60.17,29600.0,53.4348,53.5148,53.4082,53.4882,29600.0
2010-08-25 11:50:00,60.17,60.19,60.08,60.16,43500.0,53.4882,53.506,53.4082,53.4793,43500.0
2010-08-25 12:00:00,60.15,60.2,60.07,60.08,33300.0,53.4704,53.5148,53.3993,53.4082,33300.0
2010-08-25 12:10:00,60.08,60.21,60.06,60.17,40000.0,53.4082,53.5237,53.3904,53.4882,40000.0
2010-08-25 12:20:00,60.17,60.18,60.13,60.14,32800.0,53.4882,53.4971,53.4526,53.4615,32800.0
2010-08-25 12:30:00,60.13,60.18,60.06,60.15,45200.0,53.4526,53.4971,53.3904,53.4704,45200.0
2010-08-25 12:40:00,60.15,60.16,60.09,60.1,25400.0,53.4704,53.4793,53.4171,53.4259,25400.0
2010-08-25 12:50:00,60.1,60.18,60.1,60.14,32500.0,53.4259,53.4971,53.4259,53.4615,32500.0
2010-08-25 13:00:00,60.14,60.16,60.05,60.08,39200.0,53.4615,53.4793,53.3815,53.4082,39200.0
2010-08-25 13:10:00,60.08,60.12,60.05,60.1,38800.0,53.4082,53.4437,53.3815,53.4259,38800.0
2010-08-25 13:20:00,60.09,60.1,60.06,60.1,32100.0,53.4171,53.4259,53.3904,53.4259,32100.0
2010-08-25 13:30:00,60.08,60.11,60.05,60.07,46300.0,53.4082,53.4348,53.3815,53.3993,46300.0
2010-08-25 13:40:00,60.07,60.27,60.06,60.25,50700.0,53.3993,53.5771,53.3904,53.5593,50700.0
2010-08-25 13:50:00,60.25,60.28,60.18,60.19,38000.0,53.5593,53.586,53.4971,53.506,38000.0
2010-08-25 14:00:00,60.2,60.25,60.17,60.22,67700.0,53.5148,53.5593,53.4882,53.5326,67700.0
2010-08-25 14:10:00,60.21,60.25,60.17,60.22,73700.0,53.5237,53.5593,53.4882,53.5326,73700.0
2010-08-25 14:20:00,60.22,60.22,60.17,60.22,36700.0,53.5326,53.5326,53.4882,53.5326,36700.0
2010-08-25 14:30:00,60.23,60.51,60.21,60.41,46700.0,53.5415,53.7904,53.5237,53.7015,46700.0
2010-08-25 14:40:00,60.42,60.46,60.37,60.42,66800.0,53.7104,53.746,53.666,53.7104,66800.0
2010-08-25 14:50:00,60.41,60.56,60.41,60.56,37300.0,53.7015,53.8349,53.7015,53.8349,37300.0
2010-08-25 15:00:00,60.55,60.58,60.41,60.41,63000.0,53.826,53.8526,53.7015,53.7015,63000.0
2010-08-25 15:10:00,60.41,60.46,60.34,60.38,78300.0,53.7015,53.746,53.6393,53.6749,78300.0
2010-08-25 15:20:00,60.33,60.45,60.33,60.38,66700.0,53.6304,53.7371,53.6304,53.6749,66700.0
2010-08-25 15:30:00,60.36,60.62,60.34,60.59,113300.0,53.6571,53.8882,53.6393,53.8615,113300.0
2010-08-25 15:40:00,60.59,60.73,60.56,60.64,100300.0,53.8615,53.986,53.8349,53.906,100300.0
2010-08-25 15:50:00,60.64,60.67,60.46,60.49,131300.0,53.906,53.9326,53.746,53.7726,131300.0
2010-08-26 09:30:00,60.5,60.98,60.5,60.88,47000.0,53.7815,54.2082,53.7815,54.1193,47000.0
2010-08-26 09:40:00,60.88,60.89,60.73,60.86,55400.0,54.1193,54.1282,53.986,54.1015,55400.0
2010-08-26 09:50:00,60.86,60.86,60.57,60.57,61900.0,54.1015,54.1015,53.8438,53.8438,61900.0
2010-08-26 10:00:00,60.55,60.59,60.35,60.58,84900.0,53.826,53.8615,53.6482,53.8526,84900.0
2010-08-26 10:10:00,60.57,60.57,60.37,60.37,71000.0,53.8438,53.8438,53.666,53.666,71000.0
2010-08-26 10:20:00,60.38,60.43,60.26,60.37,50000.0,53.6749,53.7193,53.5682,53.666,50000.0
2010-08-26 10:30:00,60.39,60.59,60.37,60.58,44500.0,53.6837,53.8615,53.666,53.8526,44500.0
2010-08-26 10:40:00,60.59,60.62,60.53,60.55,38400.0,53.8615,53.8882,53.8082,53.826,38400.0
2010-08-26 10:50:00,60.55,60.59,60.46,60.54,44400.0,53.826,53.8615,53.746,53.8171,44400.0
2010-08-26 11:00:00,60.53,60.55,60.25,60.25,76900.0,53.8082,53.826,53.5593,53.5593,76900.0
2010-08-26 11:10:00,60.24,60.26,60.13,60.22,41000.0,53.5504,53.5682,53.4526,53.5326,41000.0
2010-08-26 11:20:00,60.23,60.23,60.05,60.18,22200.0,53.5415,53.5415,53.3815,53.4971,22200.0
2010-08-26 11:30:00,60.19,60.26,60.06,60.06,31800.0,53.506,53.5682,53.3904,53.3904,31800.0
2010-08-26 11:40:00,60.04,60.18,60.01,60.18,31300.0,53.3726,53.4971,53.3459,53.4971,31300.0
2010-08-26 11:50:00,60.17,60.21,60.03,60.2,34500.0,53.4882,53.5237,53.3637,53.5148,34500.0
2010-08-26 12:00:00,60.2,60.25,60.11,60.17,37800.0,53.5148,53.5593,53.4348,53.4882,37800.0
2010-08-26 12:10:00,60.18,60.18,60.0,60.05,38100.0,53.4971,53.4971,53.337,53.3815,38100.0
2010-08-26 12:20:00,60.06,60.15,60.06,60.06,22900.0,53.3904,53.4704,53.3904,53.3904,22900.0
2010-08-26 12:30:00,60.06,60.09,60.03,60.05,20200.0,53.3904,53.4171,53.3637,53.3815,20200.0
2010-08-26 12:40:00,60.04,60.07,60.0,60.01,31900.0,53.3726,53.3993,53.337,53.3459,31900.0
2010-08-26 12:50:00,60.01,60.05,59.98,60.03,65700.0,53.3459,53.3815,53.3193,53.3637,65700.0
2010-08-26 13:00:00,60.04,60.06,59.99,59.99,37300.0,53.3726,53.3904,53.3282,53.3282,37300.0
2010-08-26 13:10:00,60.0,60.03,59.99,60.0,34600.0,53.337,53.3637,53.3282,53.337,34600.0
2010-08-26 13:20:00,60.01,60.07,60.0,60.05,33000.0,53.3459,53.3993,53.337,53.3815,33000.0
2010-08-26 13:30:00,60.05,60.09,60.02,60.07,21800.0,53.3815,53.4171,53.3548,53.3993,21800.0
2010-08-26 13:40:00,60.07,60.1,60.04,60.04,29500.0,53.3993,53.4259,53.3726,53.3726,29500.0
2010-08-26 13:50:00,60.05,60.08,59.95,59.99,78200.0,53.3815,53.4082,53.2926,53.3282,78200.0
2010-08-26 14:00:00,59.99,60.09,59.99,60.0,45100.0,53.3282,53.4171,53.3282,53.337,45100.0
2010-08-26 14:10:00,60.0,60.04,59.92,59.97,83500.0,53.337,53.3726,53.2659,53.3104,83500.0
2010-08-26 14:20:00,59.97,59.99,59.93,59.95,60300.0,53.3104,53.3282,53.2748,53.2926,60300.0
2010-08-26 14:30:00,59.93,59.95,59.85,59.86,72000.0,53.2748,53.2926,53.2037,53.2126,72000.0
2010-08-26 14:40:00,59.86,59.88,59.72,59.78,84500.0,53.2126,53.2304,53.0881,53.1415,84500.0
2010-08-26 14:50:00,59.78,59.83,59.68,59.73,59300.0,53.1415,53.1859,53.0526,53.097,59300.0
2010-08-26 15:00:00,59.73,59.86,59.73,59.86,67900.0,53.097,53.2126,53.097,53.2126,67900.0
2010-08-26 15:10:00,59.86,60.0,59.85,59.99,71500.0,53.2126,53.337,53.2037,53.3282,71500.0
2010-08-26 15:20:00,59.99,60.05,59.91,59.92,85400.0,53.3282,53.3815,53.257,53.2659,85400.0
2010-08-26 15:30:00,59.91,60.14,59.91,60.13,124100.0,53.257,53.4615,53.257,53.4526,124100.0
2010-08-26 15:40:00,60.13,60.25,60.11,60.21,206700.0,53.4526,53.5593,53.4348,53.5237,206700.0
2010-08-26 15:50:00,60.2,60.21,59.77,59.79,321800.0,53.5148,53.5237,53.1326,53.1504,321800.0
2010-08-27 09:30:00,60.04,60.08,59.68,59.84,72600.0,53.3726,53.4082,53.0526,53.1948,72600.0
2010-08-27 09:40:00,59.84,59.94,59.38,59.47,67300.0,53.1948,53.2837,52.7859,52.8659,67300.0
2010-08-27 09:50:00,59.46,59.77,59.43,59.64,83000.0,52.857,53.1326,52.8303,53.017,83000.0
2010-08-27 10:00:00,59.67,59.81,59.31,59.54,88200.0,53.0437,53.1681,52.7237,52.9281,88200.0
2010-08-27 10:10:00,59.59,59.99,59.54,59.9,44900.0,52.9726,53.3282,52.9281,53.2482,44900.0
2010-08-27 10:20:00,59.92,60.15,59.89,60.08,52200.0,53.2659,53.4704,53.2393,53.4082,52200.0
2010-08-27 10:30:00,60.07,60.26,59.96,60.15,89200.0,53.3993,53.5682,53.3015,53.4704,89200.0
2010-08-27 10:40:00,60.15,60.16,59.94,59.99,71000.0,53.4704,53.4793,53.2837,53.3282,71000.0
2010-08-27 10:50:00,59.99,60.02,59.89,59.99,95900.0,53.3282,53.3548,53.2393,53.3282,95900.0
2010-08-27 11:00:00,59.98,60.14,59.93,60.09,81800.0,53.3193,53.4615,53.2748,53.4171,81800.0
2010-08-27 11:10:00,60.09,60.47,60.0,60.31,70300.0,53.4171,53.7549,53.337,53.6126,70300.0
2010-08-27 11:20:00,60.31,60.49,60.3,60.37,55700.0,53.6126,53.7726,53.6037,53.666,55700.0
2010-08-27 11:30:00,60.38,60.44,60.34,60.38,55100.0,53.6749,53.7282,53.6393,53.6749,55100.0
2010-08-27 11:40:00,60.35,60.51,60.34,60.48,32900.0,53.6482,53.7904,53.6393,53.7637,32900.0
2010-08-27 11:50:00,60.49,60.53,60.33,60.39,30400.0,53.7726,53.8082,53.6304,53.6837,30400.0
2010-08-27 12:00:00,60.39,60.42,60.29,60.29,58800.0,53.6837,53.7104,53.5948,53.5948,58800.0
2010-08-27 12:10:00,60.28,60.35,60.26,60.29,26700.0,53.586,53.6482,53.5682,53.5948,26700.0
2010-08-27 12:20:00,60.29,60.33,60.24,60.27,37100.0,53.5948,53.6304,53.5504,53.5771,37100.0
2010-08-27 12:30:00,60.28,60.32,60.2,60.23,56900.0,53.586,53.6215,53.5148,53.5415,56900.0
2010-08-27 12:40:00,60.23,60.25,60.13,60.21,37100.0,53.5415,53.5593,53.4526,53.5237,37100.0
2010-08-27 12:50:00,60.22,60.26,60.12,60.19,33600.0,53.5326,53.5682,53.4437,53.506,33600.0
2010-08-27 13:00:00,60.18,60.27,60.11,60.17,28000.0,53.4971,53.5771,53.4348,53.4882,28000.0
2010-08-27 13:10:00,60.19,60.22,60.11,60.13,26300.0,53.506,53.5326,53.4348,53.4526,26300.0
2010-08-27 13:20:00,60.13,60.34,60.12,60.34,30000.0,53.4526,53.6393,53.4437,53.6393,30000.0
2010-08-27 13:30:00,60.34,60.38,60.27,60.28,50500.0,53.6393,53.6749,53.5771,53.586,50500.0
2010-08-27 13:40:00,60.29,60.36,60.2,60.21,38000.0,53.5948,53.6571,53.5148,53.5237,38000.0
2010-08-27 13:50:00,60.2,60.33,60.2,60.31,24100.0,53.5148,53.6304,53.5148,53.6126,24100.0
2010-08-27 14:00:00,60.34,60.36,60.09,60.24,39900.0,53.6393,53.6571,53.4171,53.5504,39900.0
2010-08-27 14:10:00,60.24,60.29,60.15,60.26,29600.0,53.5504,53.5948,53.4704,53.5682,29600.0
2010-08-27 14:20:00,60.25,60.3,60.21,60.3,27600.0,53.5593,53.6037,53.5237,53.6037,27600.0
2010-08-27 14:30:00,60.3,60.46,60.3,60.46,33500.0,53.6037,53.746,53.6037,53.746,33500.0
2010-08-27 14:40:00,60.46,60.49,60.34,60.34,43500.0,53.746,53.7726,53.6393,53.6393,43500.0
2010-08-27 14:50:00,60.34,60.37,60.25,60.31,55900.0,53.6393,53.666,53.5593,53.6126,55900.0
2010-08-27 15:00:00,60.32,60.33,60.26,60.29,49000.0,53.6215,53.6304,53.5682,53.5948,49000.0
2010-08-27 15:10:00,60.29,60.32,60.25,60.28,72300.0,53.5948,53.6215,53.5593,53.586,72300.0
2010-08-27 15:20:00,60.27,60.37,60.24,60.33,91700.0,53.5771,53.666,53.5504,53.6304,91700.0
2010-08-27 15:30:00,60.32,60.41,60.24,60.28,71500.0,53.6215,53.7015,53.5504,53.586,71500.0
2010-08-27 15:40:00,60.28,60.38,60.26,60.35,94600.0,53.586,53.6749,53.5682,53.6482,94600.0
2010-08-27 15:50:00,60.36,60.42,60.33,60.35,141000.0,53.6571,53.7104,53.6304,53.6482,141000.0
2010-08-30 09:30:00,60.39,60.41,59.94,60.38,17400.0,53.8474,53.8652,53.4461,53.8385,17400.0
2010-08-30 09:40:00,60.34,60.38,60.04,60.23,14000.0,53.8028,53.8385,53.5353,53.7047,14000.0
2010-08-30 09:50:00,60.21,60.31,60.07,60.25,14200.0,53.6869,53.776,53.5621,53.7226,14200.0
2010-08-30 10:00:00,60.27,60.28,60.1,60.21,19300.0,53.7404,53.7493,53.5888,53.6869,19300.0
2010-08-30 10:10:00,60.21,60.32,60.12,60.23,36400.0,53.6869,53.785,53.6066,53.7047,36400.0
2010-08-30 10:20:00,60.23,60.26,60.08,60.18,28600.0,53.7047,53.7315,53.571,53.6601,28600.0
2010-08-30 10:30:00,60.17,60.18,60.09,60.12,25200.0,53.6512,53.6601,53.5799,53.6066,25200.0
2010-08-30 10:40:00,60.11,60.16,60.08,60.16,17100.0,53.5977,53.6423,53.571,53.6423,17100.0
2010-08-30 10:50:00,60.16,60.26,60.15,60.18,14400.0,53.6423,53.7315,53.6334,53.6601,14400.0
2010-08-30 11:00:00,60.19,60.22,60.09,60.16,18500.0,53.6691,53.6958,53.5799,53.6423,18500.0
2010-08-30 11:10:00,60.13,60.15,60.05,60.1,16000.0,53.6156,53.6334,53.5442,53.5888,16000.0
2010-08-30 11:20:00,60.1,60.13,60.05,60.09,18400.0,53.5888,53.6156,53.5442,53.5799,18400.0
2010-08-30 11:30:00,60.1,60.1,59.95,59.96,12100.0,53.5888,53.5888,53.4551,53.464,12100.0
2010-08-30 11:40:00,59.96,59.99,59.72,59.76,26700.0,53.464,53.4907,53.25,53.2856,26700.0
2010-08-30 11:50:00,59.78,59.83,59.73,59.8,22500.0,53.3035,53.3481,53.2589,53.3213,22500.0
2010-08-30 12:00:00,59.8,59.82,59.72,59.72,17300.0,53.3213,53.3391,53.25,53.25,17300.0
2010-08-30 12:10:00,59.73,59.73,59.64,59.67,26300.0,53.2589,53.2589,53.1786,53.2054,26300.0
2010-08-30 12:20:00,59.67,59.68,59.63,59.64,13600.0,53.2054,53.2143,53.1697,53.1786,13600.0
2010-08-30 12:30:00,59.64,59.74,59.6,59.73,19200.0,53.1786,53.2678,53.143,53.2589,19200.0
2010-08-30 12:40:00,59.74,59.74,59.7,59.71,14300.0,53.2678,53.2678,53.2321,53.2411,14300.0
2010-08-30 12:50:00,59.69,59.7,59.6,59.6,18200.0,53.2232,53.2321,53.143,53.143,18200.0
2010-08-30 13:00:00,59.62,59.63,59.52,59.6,29200.0,53.1608,53.1697,53.0716,53.143,29200.0
2010-08-30 13:10:00,59.6,59.69,59.58,59.69,12800.0,53.143,53.2232,53.1251,53.2232,12800.0
2010-08-30 13:20:00,59.67,59.67,59.49,59.54,17100.0,53.2054,53.2054,53.0449,53.0895,17100.0
2010-08-30 13:30:00,59.54,59.6,59.52,59.58,20300.0,53.0895,53.143,53.0716,53.1251,20300.0
2010-08-30 13:40:00,59.57,59.72,59.56,59.72,20600.0,53.1162,53.25,53.1073,53.25,20600.0
2010-08-30 13:50:00,59.72,59.72,59.61,59.63,12900.0,53.25,53.25,53.1519,53.1697,12900.0
2010-08-30 14:00:00,59.63,59.69,59.54,59.56,19300.0,53.1697,53.2232,53.0895,53.1073,19300.0
2010-08-30 14:10:00,59.57,59.6,59.51,59.59,11800.0,53.1162,53.143,53.0627,53.1341,11800.0
2010-08-30 14:20:00,59.59,59.69,59.57,59.69,14600.0,53.1341,53.2232,53.1162,53.2232,14600.0
2010-08-30 14:30:00,59.7,59.73,59.65,59.67,20400.0,53.2321,53.2589,53.1876,53.2054,20400.0
2010-08-30 14:40:00,59.67,59.72,59.58,59.58,18500.0,53.2054,53.25,53.1251,53.1251,18500.0
2010-08-30 14:50:00,59.58,59.66,59.52,59.56,22500.0,53.1251,53.1965,53.0716,53.1073,22500.0
2010-08-30 15:00:00,59.56,59.64,59.54,59.55,32800.0,53.1073,53.1786,53.0895,53.0984,32800.0
2010-08-30 15:10:00,59.55,59.57,59.37,59.43,87100.0,53.0984,53.1162,52.9379,52.9914,87100.0
2010-08-30 15:20:00,59.43,59.45,59.32,59.34,71700.0,52.9914,53.0092,52.8933,52.9111,71700.0
2010-08-30 15:30:00,59.35,59.37,59.21,59.28,118600.0,52.9201,52.9379,52.7952,52.8576,118600.0
2010-08-30 15:40:00,59.28,59.29,59.15,59.16,132100.0,52.8576,52.8666,52.7417,52.7506,132100.0
2010-08-30 15:50:00,59.17,59.21,59.05,59.06,145900.0,52.7596,52.7952,52.6526,52.6615,145900.0
2010-08-31 09:30:00,58.79,59.0,58.4,58.47,81700.0,52.4207,52.608,52.073,52.1354,81700.0
2010-08-31 09:40:00,58.48,58.67,58.26,58.63,60400.0,52.1443,52.3137,51.9481,52.2781,60400.0
2010-08-31 09:50:00,58.59,58.61,58.21,58.27,65900.0,52.2424,52.2602,51.9036,51.9571,65900.0
2010-08-31 10:00:00,58.32,58.67,58.32,58.64,86800.0,52.0016,52.3137,52.0016,52.287,86800.0
2010-08-31 10:10:00,58.65,58.83,58.64,58.66,18700.0,52.2959,52.4564,52.287,52.3048,18700.0
2010-08-31 10:20:00,58.65,58.72,58.58,58.72,28000.0,52.2959,52.3583,52.2335,52.3583,28000.0
2010-08-31 10:30:00,58.69,58.73,58.47,58.52,31700.0,52.3316,52.3672,52.1354,52.18,31700.0
2010-08-31 10:40:00,58.54,58.64,58.47,58.58,23700.0,52.1978,52.287,52.1354,52.2335,23700.0
2010-08-31 10:50:00,58.6,58.64,58.48,58.53,47700.0,52.2513,52.287,52.1443,52.1889,47700.0
2010-08-31 11:00:00,58.54,58.6,58.42,58.46,44800.0,52.1978,52.2513,52.0908,52.1265,44800.0
2010-08-31 11:10:00,58.46,58.6,58.42,58.51,43100.0,52.1265,52.2513,52.0908,52.1711,43100.0
2010-08-31 11:20:00,58.5,58.72,58.49,58.62,48900.0,52.1621,52.3583,52.1532,52.2691,48900.0
2010-08-31 11:30:00,58.6,58.64,58.5,58.52,58200.0,52.2513,52.287,52.1621,52.18,58200.0
2010-08-31 11:40:00,58.51,58.57,58.5,58.5,22500.0,52.1711,52.2246,52.1621,52.1621,22500.0
2010-08-31 11:50:00,58.5,58.58,58.48,58.5,53400.0,52.1621,52.2335,52.1443,52.1621,53400.0
2010-08-31 12:00:00,58.5,58.56,58.47,58.47,23500.0,52.1621,52.2156,52.1354,52.1354,23500.0
2010-08-31 12:10:00,58.48,58.57,58.46,58.54,20700.0,52.1443,52.2246,52.1265,52.1978,20700.0
2010-08-31 12:20:00,58.53,58.54,58.46,58.51,17600.0,52.1889,52.1978,52.1265,52.1711,17600.0
2010-08-31 12:30:00,58.51,58.56,58.47,58.47,16300.0,52.1711,52.2156,52.1354,52.1354,16300.0
2010-08-31 12:40:00,58.47,58.52,58.38,58.46,29000.0,52.1354,52.18,52.0551,52.1265,29000.0
2010-08-31 12:50:00,58.47,58.5,58.31,58.31,24900.0,52.1354,52.1621,51.9927,51.9927,24900.0
2010-08-31 13:00:00,58.3,58.41,58.29,58.37,36100.0,51.9838,52.0819,51.9749,52.0462,36100.0
2010-08-31 13:10:00,58.37,58.38,58.35,58.36,18100.0,52.0462,52.0551,52.0284,52.0373,18100.0
2010-08-31 13:20:00,58.37,58.42,58.32,58.39,17000.0,52.0462,52.0908,52.0016,52.0641,17000.0
2010-08-31 13:30:00,58.41,58.46,58.38,58.45,19300.0,52.0819,52.1265,52.0551,52.1176,19300.0
2010-08-31 13:40:00,58.44,58.46,58.37,58.4,22600.0,52.1086,52.1265,52.0462,52.073,22600.0
2010-08-31 13:50:00,58.39,58.43,58.33,58.39,15800.0,52.0641,52.0997,52.0106,52.0641,15800.0
2010-08-31 14:00:00,58.39,58.44,58.22,58.34,65500.0,52.0641,52.1086,51.9125,52.0195,65500.0
2010-08-31 14:10:00,58.34,58.42,58.13,58.14,73600.0,52.0195,52.0908,51.8322,51.8411,73600.0
2010-08-31 14:20:00,58.14,58.23,58.09,58.17,61800.0,51.8411,51.9214,51.7966,51.8679,61800.0
2010-08-31 14:30:00,58.17,58.21,58.04,58.05,50200.0,51.8679,51.9036,51.752,51.7609,50200.0
2010-08-31 14:40:00,58.06,58.07,57.85,57.85,107100.0,51.7698,51.7787,51.5826,51.5826,107100.0
2010-08-31 14:50:00,57.85,57.99,57.81,57.87,106600.0,51.5826,51.7074,51.5469,51.6004,106600.0
2010-08-31 15:00:00,57.86,58.07,57.85,58.01,72200.0,51.5915,51.7787,51.5826,51.7252,72200.0
2010-08-31 15:10:00,58.01,58.06,57.93,58.05,84100.0,51.7252,51.7698,51.6539,51.7609,84100.0
2010-08-31 15:20:00,58.04,58.08,57.94,58.04,53300.0,51.752,51.7876,51.6628,51.752,53300.0
2010-08-31 15:30:00,58.03,58.13,57.95,57.99,106000.0,51.7431,51.8322,51.6717,51.7074,106000.0
2010-08-31 15:40:00,57.98,58.32,57.97,58.17,131400.0,51.6985,52.0016,51.6896,51.8679,131400.0
2010-08-31 15:50:00,58.18,58.23,57.93,58.11,398200.0,51.8768,51.9214,51.6539,51.8144,398200.0
2010-09-01 09:30:00,58.67,59.06,58.64,58.75,53500.0,52.3137,52.6615,52.287,52.3851,53500.0
2010-09-01 09:40:00,58.71,58.75,58.52,58.57,68000.0,52.3494,52.3851,52.18,52.2246,68000.0
2010-09-01 09:50:00,58.58,59.03,58.57,58.82,51000.0,52.2335,52.6347,52.2246,52.4475,51000.0
2010-09-01 10:00:00,58.82,59.29,58.82,59.18,110900.0,52.4475,52.8666,52.4475,52.7685,110900.0
2010-09-01 10:10:00,59.18,59.55,59.13,59.25,49800.0,52.7685,53.0984,52.7239,52.8309,49800.0
2010-09-01 10:20:00,59.26,59.27,59.01,59.06,37600.0,52.8398,52.8487,52.6169,52.6615,37600.0
2010-09-01 10:30:00,59.1,59.4,59.1,59.36,32100.0,52.6971,52.9646,52.6971,52.929,32100.0
2010-09-01 10:40:00,59.35,59.41,59.24,59.26,25400.0,52.9201,52.9736,52.822,52.8398,25400.0
2010-09-01 10:50:00,59.28,59.45,59.26,59.37,23100.0,52.8576,53.0092,52.8398,52.9379,23100.0
2010-09-01 11:00:00,59.39,59.46,59.29,59.29,27600.0,52.9557,53.0181,52.8666,52.8666,27600.0
2010-09-01 11:10:00,59.28,59.32,59.22,59.32,32400.0,52.8576,52.8933,52.8041,52.8933,32400.0
2010-09-01 11:20:00,59.33,59.36,59.11,59.11,23600.0,52.9022,52.929,52.7061,52.7061,23600.0
2010-09-01 11:30:00,59.13,59.4,59.13,59.34,32700.0,52.7239,52.9646,52.7239,52.9111,32700.0
2010-09-01 11:40:00,59.34,59.34,59.2,59.2,16100.0,52.9111,52.9111,52.7863,52.7863,16100.0
2010-09-01 11:50:00,59.21,59.32,59.17,59.17,21000.0,52.7952,52.8933,52.7596,52.7596,21000.0
2010-09-01 12:00:00,59.17,59.25,59.06,59.07,17300.0,52.7596,52.8309,52.6615,52.6704,17300.0
2010-09-01 12:10:00,59.07,59.09,58.99,59.0,42500.0,52.6704,52.6882,52.5991,52.608,42500.0
2010-09-01 12:20:00,59.01,59.01,58.86,58.9,37300.0,52.6169,52.6169,52.4831,52.5188,37300.0
2010-09-01 12:30:00,58.9,59.01,58.9,59.01,18900.0,52.5188,52.6169,52.5188,52.6169,18900.0
2010-09-01 12:40:00,59.01,59.01,58.84,58.84,36900.0,52.6169,52.6169,52.4653,52.4653,36900.0
2010-09-01 12:50:00,58.84,58.89,58.78,58.8,72600.0,52.4653,52.5099,52.4118,52.4296,72600.0
2010-09-01 13:00:00,58.79,58.9,58.79,58.89,28600.0,52.4207,52.5188,52.4207,52.5099,28600.0
2010-09-01 13:10:00,58.88,58.88,58.75,58.78,41800.0,52.501,52.501,52.3851,52.4118,41800.0
2010-09-01 13:20:00,58.78,58.86,58.78,58.86,17600.0,52.4118,52.4831,52.4118,52.4831,17600.0
2010-09-01 13:30:00,58.86,58.95,58.86,58.95,27400.0,52.4831,52.5634,52.4831,52.5634,27400.0
2010-09-01 13:40:00,58.95,59.0,58.86,58.89,35000.0,52.5634,52.608,52.4831,52.5099,35000.0
2010-09-01 13:50:00,58.89,58.91,58.8,58.82,24700.0,52.5099,52.5277,52.4296,52.4475,24700.0
2010-09-01 14:00:00,58.83,58.88,58.74,58.74,40500.0,52.4564,52.501,52.3761,52.3761,40500.0
2010-09-01 14:10:00,58.75,58.76,58.63,58.68,54900.0,52.3851,52.394,52.2781,52.3226,54900.0
2010-09-01 14:20:00,58.68,58.74,58.63,58.66,45100.0,52.3226,52.3761,52.2781,52.3048,45100.0
2010-09-01 14:30:00,58.66,58.73,58.62,58.65,48200.0,52.3048,52.3672,52.2691,52.2959,48200.0
2010-09-01 14:40:00,58.65,58.67,58.62,58.64,58200.0,52.2959,52.3137,52.2691,52.287,58200.0
2010-09-01 14:50:00,58.64,58.65,58.58,58.61,57400.0,52.287,52.2959,52.2335,52.2602,57400.0
2010-09-01 15:00:00,58.62,58.71,58.6,58.66,71600.0,52.2691,52.3494,52.2513,52.3048,71600.0
2010-09-01 15:10:00,58.67,58.69,58.56,58.56,49200.0,52.3137,52.3316,52.2156,52.2156,49200.0
2010-09-01 15:20:00,58.57,58.61,58.46,58.51,95900.0,52.2246,52.2602,52.1265,52.1711,95900.0
2010-09-01 15:30:00,58.51,58.67,58.49,58.62,78800.0,52.1711,52.3137,52.1532,52.2691,78800.0
2010-09-01 15:40:00,58.62,58.8,58.62,58.68,87500.0,52.2691,52.4296,52.2691,52.3226,87500.0
2010-09-01 15:50:00,58.68,58.79,58.67,58.75,225700.0,52.3226,52.4207,52.3137,52.3851,225700.0
2010-09-02 09:30:00,59.11,59.13,58.58,58.77,90900.0,52.7061,52.7239,52.2335,52.4029,90900.0
2010-09-02 09:40:00,58.77,59.2,58.71,59.2,45300.0,52.4029,52.7863,52.3494,52.7863,45300.0
2010-09-02 09:50:00,59.2,59.52,59.17,59.51,58300.0,52.7863,53.0716,52.7596,53.0627,58300.0
2010-09-02 10:00:00,59.5,59.69,59.28,59.39,101000.0,53.0538,53.2232,52.8576,52.9557,101000.0
2010-09-02 10:10:00,59.39,59.44,59.29,59.31,50500.0,52.9557,53.0003,52.8666,52.8844,50500.0
2010-09-02 10:20:00,59.31,59.33,59.25,59.29,27000.0,52.8844,52.9022,52.8309,52.8666,27000.0
2010-09-02 10:30:00,59.31,59.39,59.26,59.28,57600.0,52.8844,52.9557,52.8398,52.8576,57600.0
2010-09-02 10:40:00,59.25,59.32,59.18,59.2,65700.0,52.8309,52.8933,52.7685,52.7863,65700.0
2010-09-02 10:50:00,59.18,59.24,59.13,59.16,19200.0,52.7685,52.822,52.7239,52.7506,19200.0
2010-09-02 11:00:00,59.17,59.23,58.98,59.01,30500.0,52.7596,52.8131,52.5901,52.6169,30500.0
2010-09-02 11:10:00,58.98,59.07,58.98,59.0,58200.0,52.5901,52.6704,52.5901,52.608,58200.0
2010-09-02 11:20:00,59.0,59.08,58.96,59.06,41000.0,52.608,52.6793,52.5723,52.6615,41000.0
2010-09-02 11:30:00,59.06,59.13,59.04,59.04,24900.0,52.6615,52.7239,52.6436,52.6436,24900.0
2010-09-02 11:40:00,59.06,59.12,59.04,59.06,43200.0,52.6615,52.715,52.6436,52.6615,43200.0
2010-09-02 11:50:00,59.05,59.08,59.03,59.05,53100.0,52.6526,52.6793,52.6347,52.6526,53100.0
2010-09-02 12:00:00,59.06,59.13,59.03,59.05,32900.0,52.6615,52.7239,52.6347,52.6526,32900.0
2010-09-02 12:10:00,59.04,59.08,59.03,59.07,27400.0,52.6436,52.6793,52.6347,52.6704,27400.0
2010-09-02 12:20:00,59.07,59.13,59.07,59.11,17400.0,52.6704,52.7239,52.6704,52.7061,17400.0
2010-09-02 12:30:00,59.11,59.24,59.11,59.23,25300.0,52.7061,52.822,52.7061,52.8131,25300.0
2010-09-02 12:40:00,59.24,59.3,59.12,59.13,71300.0,52.822,52.8755,52.715,52.7239,71300.0
2010-09-02 12:50:00,59.14,59.14,58.98,59.03,35300.0,52.7328,52.7328,52.5901,52.6347,35300.0
2010-09-02 13:00:00,59.03,59.14,59.01,59.11,20500.0,52.6347,52.7328,52.6169,52.7061,20500.0
2010-09-02 13:10:00,59.12,59.15,59.09,59.11,30600.0,52.715,52.7417,52.6882,52.7061,30600.0
2010-09-02 13:20:00,59.11,59.18,59.02,59.18,71400.0,52.7061,52.7685,52.6258,52.7685,71400.0
2010-09-02 13:30:00,59.19,59.25,59.17,59.23,24800.0,52.7774,52.8309,52.7596,52.8131,24800.0
2010-09-02 13:40:00,59.22,59.24,59.19,59.2,45500.0,52.8041,52.822,52.7774,52.7863,45500.0
2010-09-02 13:50:00,59.2,59.25,59.19,59.25,33500.0,52.7863,52.8309,52.7774,52.8309,33500.0
2010-09-02 14:00:00,59.24,59.39,59.23,59.39,45300.0,52.822,52.9557,52.8131,52.9557,45300.0
2010-09-02 14:10:00,59.38,59.48,59.38,59.48,53700.0,52.9468,53.036,52.9468,53.036,53700.0
2010-09-02 14:20:00,59.48,59.5,59.36,59.37,48400.0,53.036,53.0538,52.929,52.9379,48400.0
2010-09-02 14:30:00,59.37,59.5,59.36,59.5,99700.0,52.9379,53.0538,52.929,53.0538,99700.0
2010-09-02 14:40:00,59.49,59.5,59.29,59.29,46500.0,53.0449,53.0538,52.8666,52.8666,46500.0
2010-09-02 14:50:00,59.29,59.39,59.26,59.39,44600.0,52.8666,52.9557,52.8398,52.9557,44600.0
2010-09-02 15:00:00,59.39,59.43,59.35,59.43,61300.0,52.9557,52.9914,52.9201,52.9914,61300.0
2010-09-02 15:10:00,59.42,59.44,59.36,59.37,69100.0,52.9825,53.0003,52.929,52.9379,69100.0
2010-09-02 15:20:00,59.36,59.37,59.29,59.36,84200.0,52.929,52.9379,52.8666,52.929,84200.0
2010-09-02 15:30:00,59.36,59.43,59.36,59.41,147000.0,52.929,52.9914,52.929,52.9736,147000.0
2010-09-02 15:40:00,59.41,59.56,59.41,59.54,159000.0,52.9736,53.1073,52.9736,53.0895,159000.0
2010-09-02 15:50:00,59.54,59.54,59.44,59.48,175700.0,53.0895,53.0895,53.0003,53.036,175700.0
2010-09-03 09:30:00,59.9,60.0,59.44,60.0,87300.0,53.4105,53.4996,53.0003,53.4996,87300.0
2010-09-03 09:40:00,59.97,60.0,59.89,59.96,29200.0,53.4729,53.4996,53.4016,53.464,29200.0
2010-09-03 09:50:00,59.96,60.03,59.95,59.97,57200.0,53.464,53.5264,53.4551,53.4729,57200.0
2010-09-03 10:00:00,59.96,59.99,59.84,59.92,56100.0,53.464,53.4907,53.357,53.4283,56100.0
2010-09-03 10:10:00,59.91,59.99,59.81,59.86,35800.0,53.4194,53.4907,53.3302,53.3748,35800.0
2010-09-03 10:20:00,59.86,59.95,59.8,59.85,20900.0,53.3748,53.4551,53.3213,53.3659,20900.0
2010-09-03 10:30:00,59.84,59.86,59.8,59.86,23900.0,53.357,53.3748,53.3213,53.3748,23900.0
2010-09-03 10:40:00,59.84,59.86,59.8,59.82,11300.0,53.357,53.3748,53.3213,53.3391,11300.0
2010-09-03 10:50:00,59.8,59.81,59.62,59.7,19900.0,53.3213,53.3302,53.1608,53.2321,19900.0
2010-09-03 11:00:00,59.69,59.76,59.65,59.67,9900.0,53.2232,53.2856,53.1876,53.2054,9900.0
2010-09-03 11:10:00,59.67,59.73,59.55,59.68,31400.0,53.2054,53.2589,53.0984,53.2143,31400.0
2010-09-03 11:20:00,59.67,59.68,59.54,59.57,12300.0,53.2054,53.2143,53.0895,53.1162,12300.0
2010-09-03 11:30:00,59.55,59.58,59.52,59.52,17900.0,53.0984,53.1251,53.0716,53.0716,17900.0
2010-09-03 11:40:00,59.54,59.59,59.52,59.56,12700.0,53.0895,53.1341,53.0716,53.1073,12700.0
2010-09-03 11:50:00,59.57,59.64,59.49,59.59,12300.0,53.1162,53.1786,53.0449,53.1341,12300.0
2010-09-03 12:00:00,59.58,59.65,59.54,59.59,10300.0,53.1251,53.1876,53.0895,53.1341,10300.0
2010-09-03 12:10:00,59.58,59.58,59.54,59.54,8400.0,53.1251,53.1251,53.0895,53.0895,8400.0
2010-09-03 12:20:00,59.54,59.58,59.53,59.56,13700.0,53.0895,53.1251,53.0806,53.1073,13700.0
2010-09-03 12:30:00,59.56,59.77,59.56,59.76,30300.0,53.1073,53.2946,53.1073,53.2856,30300.0
2010-09-03 12:40:00,59.76,59.76,59.65,59.65,15200.0,53.2856,53.2856,53.1876,53.1876,15200.0
2010-09-03 12:50:00,59.66,59.74,59.62,59.69,18100.0,53.1965,53.2678,53.1608,53.2232,18100.0
2010-09-03 13:00:00,59.68,59.71,59.66,59.68,18800.0,53.2143,53.2411,53.1965,53.2143,18800.0
2010-09-03 13:10:00,59.68,59.72,59.67,59.68,13100.0,53.2143,53.25,53.2054,53.2143,13100.0
2010-09-03 13:20:00,59.67,59.68,59.62,59.63,17500.0,53.2054,53.2143,53.1608,53.1697,17500.0
2010-09-03 13:30:00,59.62,59.77,59.6,59.76,28600.0,53.1608,53.2946,53.143,53.2856,28600.0
2010-09-03 13:40:00,59.76,59.77,59.66,59.71,16000.0,53.2856,53.2946,53.1965,53.2411,16000.0
2010-09-03 13:50:00,59.71,59.73,59.67,59.69,15800.0,53.2411,53.2589,53.2054,53.2232,15800.0
2010-09-03 14:00:00,59.69,59.7,59.65,59.66,16600.0,53.2232,53.2321,53.1876,53.1965,16600.0
2010-09-03 14:10:00,59.65,59.72,59.63,59.72,18100.0,53.1876,53.25,53.1697,53.25,18100.0
2010-09-03 14:20:00,59.71,59.79,59.71,59.71,20200.0,53.2411,53.3124,53.2411,53.2411,20200.0
2010-09-03 14:30:00,59.71,59.73,59.65,59.65,26000.0,53.2411,53.2589,53.1876,53.1876,26000.0
2010-09-03 14:40:00,59.65,59.68,59.58,59.58,19300.0,53.1876,53.2143,53.1251,53.1251,19300.0
2010-09-03 14:50:00,59.6,59.63,59.54,59.56,27000.0,53.143,53.1697,53.0895,53.1073,27000.0
2010-09-03 15:00:00,59.55,59.61,59.52,59.58,30300.0,53.0984,53.1519,53.0716,53.1251,30300.0
2010-09-03 15:10:00,59.58,59.59,59.54,59.59,26100.0,53.1251,53.1341,53.0895,53.1341,26100.0
2010-09-03 15:20:00,59.59,59.63,59.56,59.58,37500.0,53.1341,53.1697,53.1073,53.1251,37500.0
2010-09-03 15:30:00,59.58,59.7,59.58,59.67,59900.0,53.1251,53.2321,53.1251,53.2054,59900.0
2010-09-03 15:40:00,59.67,59.85,59.67,59.83,83400.0,53.2054,53.3659,53.2054,53.3481,83400.0
2010-09-03 15:50:00,59.83,59.95,59.81,59.94,150500.0,53.3481,53.4551,53.3302,53.4461,150500.0
2010-09-07 09:30:00,59.63,59.76,59.28,59.39,51100.0,53.1697,53.2856,52.8576,52.9557,51100.0
2010-09-07 09:40:00,59.38,59.49,59.18,59.38,51800.0,52.9468,53.0449,52.7685,52.9468,51800.0
2010-09-07 09:50:00,59.38,59.38,59.15,59.19,21500.0,52.9468,52.9468,52.7417,52.7774,21500.0
2010-09-07 10:00:00,59.19,59.37,59.19,59.32,46200.0,52.7774,52.9379,52.7774,52.8933,46200.0
2010-09-07 10:10:00,59.32,59.57,59.31,59.57,31000.0,52.8933,53.1162,52.8844,53.1162,31000.0
2010-09-07 10:20:00,59.57,59.57,59.38,59.47,27200.0,53.1162,53.1162,52.9468,53.0271,27200.0
2010-09-07 10:30:00,59.48,59.65,59.46,59.53,23100.0,53.036,53.1876,53.0181,53.0806,23100.0
2010-09-07 10:40:00,59.55,59.64,59.48,59.5,20800.0,53.0984,53.1786,53.036,53.0538,20800.0
2010-09-07 10:50:00,59.5,59.61,59.44,59.57,27800.0,53.0538,53.1519,53.0003,53.1162,27800.0
2010-09-07 11:00:00,59.57,59.63,59.43,59.52,26000.0,53.1162,53.1697,52.9914,53.0716,26000.0
2010-09-07 11:10:00,59.52,59.59,59.44,59.59,16900.0,53.0716,53.1341,53.0003,53.1341,16900.0
2010-09-07 11:20:00,59.59,59.71,59.59,59.71,14800.0,53.1341,53.2411,53.1341,53.2411,14800.0
2010-09-07 11:30:00,59.72,59.8,59.64,59.68,21400.0,53.25,53.3213,53.1786,53.2143,21400.0
2010-09-07 11:40:00,59.68,59.7,59.6,59.6,18100.0,53.2143,53.2321,53.143,53.143,18100.0
2010-09-07 11:50:00,59.61,59.65,59.59,59.62,46900.0,53.1519,53.1876,53.1341,53.1608,46900.0
2010-09-07 12:00:00,59.63,59.66,59.58,59.6,32500.0,53.1697,53.1965,53.1251,53.143,32500.0
2010-09-07 12:10:00,59.59,59.59,59.53,59.58,10900.0,53.1341,53.1341,53.0806,53.1251,10900.0
2010-09-07 12:20:00,59.58,59.6,59.48,59.49,15000.0,53.1251,53.143,53.036,53.0449,15000.0
2010-09-07 12:30:00,59.47,59.48,59.32,59.32,24900.0,53.0271,53.036,52.8933,52.8933,24900.0
2010-09-07 12:40:00,59.33,59.37,59.3,59.31,27700.0,52.9022,52.9379,52.8755,52.8844,27700.0
2010-09-07 12:50:00,59.31,59.31,59.25,59.26,15800.0,52.8844,52.8844,52.8309,52.8398,15800.0
2010-09-07 13:00:00,59.26,59.26,59.15,59.16,40200.0,52.8398,52.8398,52.7417,52.7506,40200.0
2010-09-07 13:10:00,59.17,59.2,59.04,59.04,67800.0,52.7596,52.7863,52.6436,52.6436,67800.0
2010-09-07 13:20:00,59.05,59.2,59.04,59.16,34000.0,52.6526,52.7863,52.6436,52.7506,34000.0
2010-09-07 13:30:00,59.17,59.17,59.07,59.12,32100.0,52.7596,52.7596,52.6704,52.715,32100.0
2010-09-07 13:40:00,59.12,59.12,59.04,59.05,36600.0,52.715,52.715,52.6436,52.6526,36600.0
2010-09-07 13:50:00,59.03,59.12,59.03,59.12,22200.0,52.6347,52.715,52.6347,52.715,22200.0
2010-09-07 14:00:00,59.14,59.16,59.13,59.15,14500.0,52.7328,52.7506,52.7239,52.7417,14500.0
2010-09-07 14:10:00,59.15,59.19,59.14,59.16,33700.0,52.7417,52.7774,52.7328,52.7506,33700.0
2010-09-07 14:20:00,59.16,59.21,59.16,59.16,21400.0,52.7506,52.7952,52.7506,52.7506,21400.0
2010-09-07 14:30:00,59.17,59.18,59.1,59.1,29100.0,52.7596,52.7685,52.6971,52.6971,29100.0
2010-09-07 14:40:00,59.11,59.11,59.06,59.07,30300.0,52.7061,52.7061,52.6615,52.6704,30300.0
2010-09-07 14:50:00,59.07,59.1,58.97,59.03,29200.0,52.6704,52.6971,52.5812,52.6347,29200.0
2010-09-07 15:00:00,59.03,59.08,58.97,59.01,54300.0,52.6347,52.6793,52.5812,52.6169,54300.0
2010-09-07 15:10:00,59.02,59.02,58.97,59.0,37700.0,52.6258,52.6258,52.5812,52.608,37700.0
2010-09-07 15:20:00,59.0,59.05,58.95,59.05,43000.0,52.608,52.6526,52.5634,52.6526,43000.0
2010-09-07 15:30:00,59.05,59.08,59.01,59.02,83400.0,52.6526,52.6793,52.6169,52.6258,83400.0
2010-09-07 15:40:00,59.03,59.05,58.96,58.96,106000.0,52.6347,52.6526,52.5723,52.5723,106000.0
2010-09-07 15:50:00,58.95,58.98,58.87,58.96,141500.0,52.5634,52.5901,52.4921,52.5723,141500.0
2010-09-08 09:30:00,58.99,59.15,58.87,58.88,32000.0,52.5991,52.7417,52.4921,52.501,32000.0
2010-09-08 09:40:00,58.92,59.41,58.9,59.16,27800.0,52.5366,52.9736,52.5188,52.7506,27800.0
2010-09-08 09:50:00,59.16,59.17,58.97,58.98,21300.0,52.7506,52.7596,52.5812,52.5901,21300.0
2010-09-08 10:00:00,58.99,59.22,58.97,59.16,35700.0,52.5991,52.8041,52.5812,52.7506,35700.0
2010-09-08 10:10:00,59.18,59.34,59.18,59.19,22500.0,52.7685,52.9111,52.7685,52.7774,22500.0
2010-09-08 10:20:00,59.2,59.22,59.06,59.07,34500.0,52.7863,52.8041,52.6615,52.6704,34500.0
2010-09-08 10:30:00,59.05,59.17,59.03,59.11,32500.0,52.6526,52.7596,52.6347,52.7061,32500.0
2010-09-08 10:40:00,59.14,59.22,59.13,59.17,28800.0,52.7328,52.8041,52.7239,52.7596,28800.0
2010-09-08 10:50:00,59.16,59.21,59.15,59.15,23900.0,52.7506,52.7952,52.7417,52.7417,23900.0
2010-09-08 11:00:00,59.16,59.17,59.1,59.12,37100.0,52.7506,52.7596,52.6971,52.715,37100.0
2010-09-08 11:10:00,59.1,59.12,59.06,59.08,24100.0,52.6971,52.715,52.6615,52.6793,24100.0
2010-09-08 11:20:00,59.05,59.1,59.03,59.1,20300.0,52.6526,52.6971,52.6347,52.6971,20300.0
2010-09-08 11:30:00,59.09,59.12,59.02,59.02,15700.0,52.6882,52.715,52.6258,52.6258,15700.0
2010-09-08 11:40:00,59.01,59.07,59.01,59.04,13700.0,52.6169,52.6704,52.6169,52.6436,13700.0
2010-09-08 11:50:00,59.04,59.05,58.96,58.97,23100.0,52.6436,52.6526,52.5723,52.5812,23100.0
2010-09-08 12:00:00,58.99,59.02,58.95,58.96,31800.0,52.5991,52.6258,52.5634,52.5723,31800.0
2010-09-08 12:10:00,58.98,59.0,58.94,58.97,15600.0,52.5901,52.608,52.5545,52.5812,15600.0
2010-09-08 12:20:00,58.97,59.01,58.96,58.97,17200.0,52.5812,52.6169,52.5723,52.5812,17200.0
2010-09-08 12:30:00,58.96,59.02,58.96,58.98,23200.0,52.5723,52.6258,52.5723,52.5901,23200.0
2010-09-08 12:40:00,58.96,59.01,58.85,58.85,63200.0,52.5723,52.6169,52.4742,52.4742,63200.0
2010-09-08 12:50:00,58.85,58.91,58.85,58.85,15300.0,52.4742,52.5277,52.4742,52.4742,15300.0
2010-09-08 13:00:00,58.86,58.89,58.83,58.86,17500.0,52.4831,52.5099,52.4564,52.4831,17500.0
2010-09-08 13:10:00,58.86,58.87,58.75,58.75,28100.0,52.4831,52.4921,52.3851,52.3851,28100.0
2010-09-08 13:20:00,58.74,58.9,58.74,58.81,30100.0,52.3761,52.5188,52.3761,52.4386,30100.0
2010-09-08 13:30:00,58.82,58.85,58.77,58.78,60400.0,52.4475,52.4742,52.4029,52.4118,60400.0
2010-09-08 13:40:00,58.74,58.76,58.57,58.59,26000.0,52.3761,52.394,52.2246,52.2424,26000.0
2010-09-08 13:50:00,58.59,58.61,58.5,58.57,24900.0,52.2424,52.2602,52.1621,52.2246,24900.0
2010-09-08 14:00:00,58.58,58.6,58.45,58.5,51700.0,52.2335,52.2513,52.1176,52.1621,51700.0
2010-09-08 14:10:00,58.52,58.52,58.43,58.48,42500.0,52.18,52.18,52.0997,52.1443,42500.0
2010-09-08 14:20:00,58.47,58.5,58.44,58.46,25300.0,52.1354,52.1621,52.1086,52.1265,25300.0
2010-09-08 14:30:00,58.47,58.53,58.44,58.49,55100.0,52.1354,52.1889,52.1086,52.1532,55100.0
2010-09-08 14:40:00,58.49,58.6,58.49,58.52,53600.0,52.1532,52.2513,52.1532,52.18,53600.0
2010-09-08 14:50:00,58.52,58.59,58.51,58.55,25100.0,52.18,52.2424,52.1711,52.2067,25100.0
2010-09-08 15:00:00,58.55,58.62,58.53,58.62,48500.0,52.2067,52.2691,52.1889,52.2691,48500.0
2010-09-08 15:10:00,58.62,58.62,58.54,58.6,42000.0,52.2691,52.2691,52.1978,52.2513,42000.0
2010-09-08 15:20:00,58.59,58.62,58.51,58.56,49200.0,52.2424,52.2691,52.1711,52.2156,49200.0
2010-09-08 15:30:00,58.56,58.62,58.49,58.53,85300.0,52.2156,52.2691,52.1532,52.1889,85300.0
2010-09-08 15:40:00,58.53,58.58,58.43,58.47,86700.0,52.1889,52.2335,52.0997,52.1354,86700.0
2010-09-08 15:50:00,58.48,58.54,58.44,58.54,135700.0,52.1443,52.1978,52.1086,52.1978,135700.0
2010-09-09 09:30:00,59.03,59.2,58.89,59.04,52100.0,52.6347,52.7863,52.5099,52.6436,52100.0
2010-09-09 09:40:00,59.04,59.15,58.9,58.9,74500.0,52.6436,52.7417,52.5188,52.5188,74500.0
2010-09-09 09:50:00,58.89,59.12,58.87,59.1,137600.0,52.5099,52.715,52.4921,52.6971,137600.0
2010-09-09 10:00:00,59.11,59.29,59.02,59.08,84000.0,52.7061,52.8666,52.6258,52.6793,84000.0
2010-09-09 10:10:00,59.08,59.16,59.07,59.09,56800.0,52.6793,52.7506,52.6704,52.6882,56800.0
2010-09-09 10:20:00,59.09,59.23,59.03,59.06,32900.0,52.6882,52.8131,52.6347,52.6615,32900.0
2010-09-09 10:30:00,59.07,59.24,59.05,59.24,56800.0,52.6704,52.822,52.6526,52.822,56800.0
2010-09-09 10:40:00,59.22,59.38,59.22,59.29,32200.0,52.8041,52.9468,52.8041,52.8666,32200.0
2010-09-09 10:50:00,59.28,59.35,59.23,59.29,109800.0,52.8576,52.9201,52.8131,52.8666,109800.0
2010-09-09 11:00:00,59.3,59.35,59.28,59.33,30500.0,52.8755,52.9201,52.8576,52.9022,30500.0
2010-09-09 11:10:00,59.31,59.31,59.26,59.3,21200.0,52.8844,52.8844,52.8398,52.8755,21200.0
2010-09-09 11:20:00,59.29,59.31,59.27,59.3,56700.0,52.8666,52.8844,52.8487,52.8755,56700.0
2010-09-09 11:30:00,59.29,59.47,59.28,59.47,66200.0,52.8666,53.0271,52.8576,53.0271,66200.0
2010-09-09 11:40:00,59.46,59.56,59.46,59.56,57900.0,53.0181,53.1073,53.0181,53.1073,57900.0
2010-09-09 11:50:00,59.56,59.58,59.33,59.37,57300.0,53.1073,53.1251,52.9022,52.9379,57300.0
2010-09-09 12:00:00,59.38,59.4,59.26,59.27,32300.0,52.9468,52.9646,52.8398,52.8487,32300.0
2010-09-09 12:10:00,59.27,59.34,59.2,59.25,52700.0,52.8487,52.9111,52.7863,52.8309,52700.0
2010-09-09 12:20:00,59.26,59.52,59.25,59.48,83700.0,52.8398,53.0716,52.8309,53.036,83700.0
2010-09-09 12:30:00,59.49,59.54,59.43,59.5,34000.0,53.0449,53.0895,52.9914,53.0538,34000.0
2010-09-09 12:40:00,59.5,59.58,59.48,59.57,28900.0,53.0538,53.1251,53.036,53.1162,28900.0
2010-09-09 12:50:00,59.56,59.66,59.48,59.48,33600.0,53.1073,53.1965,53.036,53.036,33600.0
2010-09-09 13:00:00,59.47,59.54,59.46,59.5,38800.0,53.0271,53.0895,53.0181,53.0538,38800.0
2010-09-09 13:10:00,59.49,59.53,59.45,59.52,38400.0,53.0449,53.0806,53.0092,53.0716,38400.0
2010-09-09 13:20:00,59.52,59.53,59.42,59.45,84300.0,53.0716,53.0806,52.9825,53.0092,84300.0
2010-09-09 13:30:00,59.45,59.53,59.45,59.52,46700.0,53.0092,53.0806,53.0092,53.0716,46700.0
2010-09-09 13:40:00,59.52,59.53,59.45,59.49,30500.0,53.0716,53.0806,53.0092,53.0449,30500.0
2010-09-09 13:50:00,59.49,59.53,59.42,59.44,32700.0,53.0449,53.0806,52.9825,53.0003,32700.0
2010-09-09 14:00:00,59.44,59.57,59.44,59.5,57200.0,53.0003,53.1162,53.0003,53.0538,57200.0
2010-09-09 14:10:00,59.5,59.57,59.43,59.52,61700.0,53.0538,53.1162,52.9914,53.0716,61700.0
2010-09-09 14:20:00,59.51,59.59,59.49,59.53,51300.0,53.0627,53.1341,53.0449,53.0806,51300.0
2010-09-09 14:30:00,59.53,59.68,59.53,59.54,49800.0,53.0806,53.2143,53.0806,53.0895,49800.0
2010-09-09 14:40:00,59.55,59.67,59.55,59.66,47300.0,53.0984,53.2054,53.0984,53.1965,47300.0
2010-09-09 14:50:00,59.65,59.73,59.64,59.71,68100.0,53.1876,53.2589,53.1786,53.2411,68100.0
2010-09-09 15:00:00,59.71,59.72,59.68,59.69,78200.0,53.2411,53.25,53.2143,53.2232,78200.0
2010-09-09 15:10:00,59.69,59.71,59.66,59.66,56100.0,53.2232,53.2411,53.1965,53.1965,56100.0
2010-09-09 15:20:00,59.67,59.72,59.65,59.72,82900.0,53.2054,53.25,53.1876,53.25,82900.0
2010-09-09 15:30:00,59.7,59.73,59.67,59.73,68600.0,53.2321,53.2589,53.2054,53.2589,68600.0
2010-09-09 15:40:00,59.72,59.73,59.67,59.7,102700.0,53.25,53.2589,53.2054,53.2321,102700.0
2010-09-09 15:50:00,59.7,59.7,59.59,59.64,108500.0,53.2321,53.2321,53.1341,53.1786,108500.0
2010-09-10 09:30:00,59.84,59.86,59.21,59.3,53000.0,53.357,53.3748,52.7952,52.8755,53000.0
2010-09-10 09:40:00,59.31,59.39,59.28,59.33,22300.0,52.8844,52.9557,52.8576,52.9022,22300.0
2010-09-10 09:50:00,59.33,59.45,59.33,59.41,27700.0,52.9022,53.0092,52.9022,52.9736,27700.0
2010-09-10 10:00:00,59.39,59.51,59.36,59.49,32500.0,52.9557,53.0627,52.929,53.0449,32500.0
2010-09-10 10:10:00,59.49,59.51,59.27,59.34,24700.0,53.0449,53.0627,52.8487,52.9111,24700.0
2010-09-10 10:20:00,59.35,59.43,59.29,59.29,20500.0,52.9201,52.9914,52.8666,52.8666,20500.0
2010-09-10 10:30:00,59.3,59.61,59.3,59.53,37000.0,52.8755,53.1519,52.8755,53.0806,37000.0
2010-09-10 10:40:00,59.53,59.54,59.4,59.5,11700.0,53.0806,53.0895,52.9646,53.0538,11700.0
2010-09-10 10:50:00,59.51,59.61,59.44,59.6,24800.0,53.0627,53.1519,53.0003,53.143,24800.0
2010-09-10 11:00:00,59.6,59.64,59.6,59.61,15800.0,53.143,53.1786,53.143,53.1519,15800.0
2010-09-10 11:10:00,59.62,59.63,59.56,59.59,23400.0,53.1608,53.1697,53.1073,53.1341,23400.0
2010-09-10 11:20:00,59.59,59.7,59.58,59.67,39300.0,53.1341,53.2321,53.1251,53.2054,39300.0
2010-09-10 11:30:00,59.69,59.73,59.61,59.64,13700.0,53.2232,53.2589,53.1519,53.1786,13700.0
2010-09-10 11:40:00,59.64,59.66,59.52,59.57,62100.0,53.1786,53.1965,53.0716,53.1162,62100.0
2010-09-10 11:50:00,59.57,59.59,59.45,59.59,47200.0,53.1162,53.1341,53.0092,53.1341,47200.0
2010-09-10 12:00:00,59.59,59.61,59.53,59.57,31200.0,53.1341,53.1519,53.0806,53.1162,31200.0
2010-09-10 12:10:00,59.57,59.57,59.45,59.5,42600.0,53.1162,53.1162,53.0092,53.0538,42600.0
2010-09-10 12:20:00,59.49,59.52,59.43,59.47,9400.0,53.0449,53.0716,52.9914,53.0271,9400.0
2010-09-10 12:30:00,59.48,59.53,59.44,59.53,15500.0,53.036,53.0806,53.0003,53.0806,15500.0
2010-09-10 12:40:00,59.53,59.55,59.51,59.55,68300.0,53.0806,53.0984,53.0627,53.0984,68300.0
2010-09-10 12:50:00,59.54,59.55,59.5,59.51,23800.0,53.0895,53.0984,53.0538,53.0627,23800.0
2010-09-10 13:00:00,59.5,59.51,59.45,59.49,20300.0,53.0538,53.0627,53.0092,53.0449,20300.0
2010-09-10 13:10:00,59.48,59.49,59.36,59.42,74700.0,53.036,53.0449,52.929,52.9825,74700.0
2010-09-10 13:20:00,59.44,59.44,59.34,59.37,22000.0,53.0003,53.0003,52.9111,52.9379,22000.0
2010-09-10 13:30:00,59.38,59.45,59.37,59.41,29200.0,52.9468,53.0092,52.9379,52.9736,29200.0
2010-09-10 13:40:00,59.4,59.4,59.34,59.38,29200.0,52.9646,52.9646,52.9111,52.9468,29200.0
2010-09-10 13:50:00,59.38,59.4,59.36,59.38,22900.0,52.9468,52.9646,52.929,52.9468,22900.0
2010-09-10 14:00:00,59.37,59.45,59.33,59.42,38800.0,52.9379,53.0092,52.9022,52.9825,38800.0
2010-09-10 14:10:00,59.42,59.48,59.35,59.48,90700.0,52.9825,53.036,52.9201,53.036,90700.0
2010-09-10 14:20:00,59.48,59.54,59.45,59.47,39500.0,53.036,53.0895,53.0092,53.0271,39500.0
2010-09-10 14:30:00,59.47,59.47,59.41,59.43,24100.0,53.0271,53.0271,52.9736,52.9914,24100.0
2010-09-10 14:40:00,59.43,59.43,59.34,59.39,74500.0,52.9914,52.9914,52.9111,52.9557,74500.0
2010-09-10 14:50:00,59.38,59.5,59.37,59.5,32400.0,52.9468,53.0538,52.9379,53.0538,32400.0
2010-09-10 15:00:00,59.5,59.5,59.39,59.41,24800.0,53.0538,53.0538,52.9557,52.9736,24800.0
2010-09-10 15:10:00,59.42,59.45,59.4,59.44,18700.0,52.9825,53.0092,52.9646,53.0003,18700.0
2010-09-10 15:20:00,59.44,59.5,59.43,59.47,24400.0,53.0003,53.0538,52.9914,53.0271,24400.0
2010-09-10 15:30:00,59.47,59.5,59.36,59.37,43700.0,53.0271,53.0538,52.929,52.9379,43700.0
2010-09-10 15:40:00,59.37,59.39,59.34,59.38,81900.0,52.9379,52.9557,52.9111,52.9468,81900.0
2010-09-10 15:50:00,59.38,59.39,59.34,59.39,158000.0,52.9468,52.9557,52.9111,52.9557,158000.0
2010-09-13 09:30:00,59.55,59.75,59.46,59.71,37700.0,53.0984,53.2767,53.0181,53.2411,37700.0
2010-09-13 09:40:00,59.77,59.77,59.47,59.47,21000.0,53.2946,53.2946,53.0271,53.0271,21000.0
2010-09-13 09:50:00,59.51,59.53,59.45,59.5,32600.0,53.0627,53.0806,53.0092,53.0538,32600.0
2010-09-13 10:00:00,59.51,59.53,59.37,59.49,26900.0,53.0627,53.0806,52.9379,53.0449,26900.0
2010-09-13 10:10:00,59.47,59.53,59.46,59.51,24000.0,53.0271,53.0806,53.0181,53.0627,24000.0
2010-09-13 10:20:00,59.51,59.53,59.43,59.45,30000.0,53.0627,53.0806,52.9914,53.0092,30000.0
2010-09-13 10:30:00,59.46,59.59,59.41,59.56,67400.0,53.0181,53.1341,52.9736,53.1073,67400.0
2010-09-13 10:40:00,59.56,59.63,59.56,59.63,24400.0,53.1073,53.1697,53.1073,53.1697,24400.0
2010-09-13 10:50:00,59.62,59.65,59.58,59.58,27600.0,53.1608,53.1876,53.1251,53.1251,27600.0
2010-09-13 11:00:00,59.58,59.58,59.53,59.54,22700.0,53.1251,53.1251,53.0806,53.0895,22700.0
2010-09-13 11:10:00,59.54,59.57,59.51,59.56,17100.0,53.0895,53.1162,53.0627,53.1073,17100.0
2010-09-13 11:20:00,59.56,59.58,59.5,59.57,17200.0,53.1073,53.1251,53.0538,53.1162,17200.0
2010-09-13 11:30:00,59.57,59.58,59.5,59.54,38400.0,53.1162,53.1251,53.0538,53.0895,38400.0
2010-09-13 11:40:00,59.54,59.56,59.5,59.51,18600.0,53.0895,53.1073,53.0538,53.0627,18600.0
2010-09-13 11:50:00,59.51,59.54,59.5,59.51,38600.0,53.0627,53.0895,53.0538,53.0627,38600.0
2010-09-13 12:00:00,59.51,59.52,59.48,59.5,59800.0,53.0627,53.0716,53.036,53.0538,59800.0
2010-09-13 12:10:00,59.5,59.53,59.34,59.4,29200.0,53.0538,53.0806,52.9111,52.9646,29200.0
2010-09-13 12:20:00,59.39,59.39,59.19,59.29,27400.0,52.9557,52.9557,52.7774,52.8666,27400.0
2010-09-13 12:30:00,59.29,59.33,59.22,59.29,12800.0,52.8666,52.9022,52.8041,52.8666,12800.0
2010-09-13 12:40:00,59.29,59.31,59.16,59.17,22400.0,52.8666,52.8844,52.7506,52.7596,22400.0
2010-09-13 12:50:00,59.18,59.2,59.08,59.11,22800.0,52.7685,52.7863,52.6793,52.7061,22800.0
2010-09-13 13:00:00,59.12,59.15,59.04,59.05,24600.0,52.715,52.7417,52.6436,52.6526,24600.0
2010-09-13 13:10:00,59.05,59.05,58.92,58.92,31300.0,52.6526,52.6526,52.5366,52.5366,31300.0
2010-09-13 13:20:00,58.92,59.14,58.92,59.06,26200.0,52.5366,52.7328,52.5366,52.6615,26200.0
2010-09-13 13:30:00,59.06,59.07,58.98,59.0,29900.0,52.6615,52.6704,52.5901,52.608,29900.0
2010-09-13 13:40:00,58.99,59.01,58.95,58.97,27900.0,52.5991,52.6169,52.5634,52.5812,27900.0
2010-09-13 13:50:00,58.97,58.99,58.9,58.93,20600.0,52.5812,52.5991,52.5188,52.5456,20600.0
2010-09-13 14:00:00,58.91,58.95,58.83,58.93,57000.0,52.5277,52.5634,52.4564,52.5456,57000.0
2010-09-13 14:10:00,58.93,58.93,58.88,58.91,20400.0,52.5456,52.5456,52.501,52.5277,20400.0
2010-09-13 14:20:00,58.91,58.91,58.81,58.87,31600.0,52.5277,52.5277,52.4386,52.4921,31600.0
2010-09-13 14:30:00,58.87,58.88,58.81,58.81,39300.0,52.4921,52.501,52.4386,52.4386,39300.0
2010-09-13 14:40:00,58.81,58.82,58.76,58.78,44500.0,52.4386,52.4475,52.394,52.4118,44500.0
2010-09-13 14:50:00,58.78,58.82,58.74,58.81,30300.0,52.4118,52.4475,52.3761,52.4386,30300.0
2010-09-13 15:00:00,58.81,58.83,58.76,58.8,87200.0,52.4386,52.4564,52.394,52.4296,87200.0
2010-09-13 15:10:00,58.8,58.86,58.79,58.79,92700.0,52.4296,52.4831,52.4207,52.4207,92700.0
2010-09-13 15:20:00,58.8,58.84,58.8,58.84,84200.0,52.4296,52.4653,52.4296,52.4653,84200.0
2010-09-13 15:30:00,58.84,58.86,58.78,58.8,155000.0,52.4653,52.4831,52.4118,52.4296,155000.0
2010-09-13 15:40:00,58.8,58.83,58.71,58.75,154100.0,52.4296,52.4564,52.3494,52.3851,154100.0
2010-09-13 15:50:00,58.76,58.8,58.69,58.71,126300.0,52.394,52.4296,52.3316,52.3494,126300.0
2010-09-14 09:30:00,58.61,58.74,58.41,58.72,40100.0,52.2602,52.3761,52.0819,52.3583,40100.0
2010-09-14 09:40:00,58.71,58.88,58.66,58.85,61300.0,52.3494,52.501,52.3048,52.4742,61300.0
2010-09-14 09:50:00,58.83,58.94,58.83,58.94,49600.0,52.4564,52.5545,52.4564,52.5545,49600.0
2010-09-14 10:00:00,58.91,59.05,58.82,58.93,60500.0,52.5277,52.6526,52.4475,52.5456,60500.0
2010-09-14 10:10:00,58.92,58.98,58.81,58.86,36800.0,52.5366,52.5901,52.4386,52.4831,36800.0
2010-09-14 10:20:00,58.87,58.92,58.73,58.77,45200.0,52.4921,52.5366,52.3672,52.4029,45200.0
2010-09-14 10:30:00,58.77,58.84,58.72,58.8,47000.0,52.4029,52.4653,52.3583,52.4296,47000.0
2010-09-14 10:40:00,58.8,58.84,58.69,58.84,47800.0,52.4296,52.4653,52.3316,52.4653,47800.0
2010-09-14 10:50:00,58.82,58.9,58.77,58.83,19200.0,52.4475,52.5188,52.4029,52.4564,19200.0
2010-09-14 11:00:00,58.84,59.08,58.81,59.06,45500.0,52.4653,52.6793,52.4386,52.6615,45500.0
2010-09-14 11:10:00,59.08,59.22,59.05,59.21,31500.0,52.6793,52.8041,52.6526,52.7952,31500.0
2010-09-14 11:20:00,59.2,59.31,59.13,59.3,78400.0,52.7863,52.8844,52.7239,52.8755,78400.0
2010-09-14 11:30:00,59.3,59.44,59.28,59.44,36600.0,52.8755,53.0003,52.8576,53.0003,36600.0
2010-09-14 11:40:00,59.45,59.93,59.45,59.86,191600.0,53.0092,53.4372,53.0092,53.3748,191600.0
2010-09-14 11:50:00,59.85,59.88,59.74,59.82,67500.0,53.3659,53.3926,53.2678,53.3391,67500.0
2010-09-14 12:00:00,59.81,59.82,59.71,59.72,41000.0,53.3302,53.3391,53.2411,53.25,41000.0
2010-09-14 12:10:00,59.72,59.79,59.71,59.75,31800.0,53.25,53.3124,53.2411,53.2767,31800.0
2010-09-14 12:20:00,59.74,59.86,59.73,59.86,57700.0,53.2678,53.3748,53.2589,53.3748,57700.0
2010-09-14 12:30:00,59.86,59.86,59.71,59.75,46700.0,53.3748,53.3748,53.2411,53.2767,46700.0
2010-09-14 12:40:00,59.76,59.97,59.76,59.87,101700.0,53.2856,53.4729,53.2856,53.3837,101700.0
2010-09-14 12:50:00,59.89,59.93,59.82,59.85,30700.0,53.4016,53.4372,53.3391,53.3659,30700.0
2010-09-14 13:00:00,59.85,59.92,59.81,59.87,20600.0,53.3659,53.4283,53.3302,53.3837,20600.0
2010-09-14 13:10:00,59.87,59.87,59.77,59.83,19700.0,53.3837,53.3837,53.2946,53.3481,19700.0
2010-09-14 13:20:00,59.83,59.88,59.77,59.83,20400.0,53.3481,53.3926,53.2946,53.3481,20400.0
2010-09-14 13:30:00,59.83,59.92,59.78,59.87,17700.0,53.3481,53.4283,53.3035,53.3837,17700.0
2010-09-14 13:40:00,59.88,59.93,59.86,59.92,43900.0,53.3926,53.4372,53.3748,53.4283,43900.0
2010-09-14 13:50:00,59.92,60.0,59.87,59.99,77300.0,53.4283,53.4996,53.3837,53.4907,77300.0
2010-09-14 14:00:00,59.98,59.99,59.92,59.92,24200.0,53.4818,53.4907,53.4283,53.4283,24200.0
2010-09-14 14:10:00,59.93,59.94,59.88,59.94,19000.0,53.4372,53.4461,53.3926,53.4461,19000.0
2010-09-14 14:20:00,59.93,60.0,59.92,59.97,68900.0,53.4372,53.4996,53.4283,53.4729,68900.0
2010-09-14 14:30:00,59.96,59.99,59.93,59.98,38100.0,53.464,53.4907,53.4372,53.4818,38100.0
2010-09-14 14:40:00,59.98,60.0,59.95,59.96,104000.0,53.4818,53.4996,53.4551,53.464,104000.0
2010-09-14 14:50:00,59.97,59.99,59.93,59.94,31000.0,53.4729,53.4907,53.4372,53.4461,31000.0
2010-09-14 15:00:00,59.93,59.96,59.9,59.94,47100.0,53.4372,53.464,53.4105,53.4461,47100.0
2010-09-14 15:10:00,59.94,59.99,59.93,59.99,78400.0,53.4461,53.4907,53.4372,53.4907,78400.0
2010-09-14 15:20:00,59.99,60.07,59.98,60.03,172200.0,53.4907,53.5621,53.4818,53.5264,172200.0
2010-09-14 15:30:00,60.03,60.07,59.99,60.03,95300.0,53.5264,53.5621,53.4907,53.5264,95300.0
2010-09-14 15:40:00,60.02,60.04,59.85,59.93,217600.0,53.5175,53.5353,53.3659,53.4372,217600.0
2010-09-14 15:50:00,59.92,59.93,59.74,59.76,190200.0,53.4283,53.4372,53.2678,53.2856,190200.0
2010-09-15 09:30:00,59.92,61.38,59.85,61.25,319000.0,53.4283,54.7301,53.3659,54.6142,319000.0
2010-09-15 09:40:00,61.18,61.87,61.06,61.87,250600.0,54.5518,55.167,54.4448,55.167,250600.0
2010-09-15 09:50:00,61.87,62.25,61.74,62.13,207100.0,55.167,55.5059,55.0511,55.3989,207100.0
2010-09-15 10:00:00,62.15,62.39,61.79,62.39,176700.0,55.4167,55.6307,55.0957,55.6307,176700.0
2010-09-15 10:10:00,62.36,62.68,62.16,62.56,202900.0,55.604,55.8893,55.4256,55.7823,202900.0
2010-09-15 10:20:00,62.56,63.0,62.43,62.88,202000.0,55.7823,56.1746,55.6664,56.0676,202000.0
2010-09-15 10:30:00,62.89,62.98,62.64,62.75,218300.0,56.0765,56.1568,55.8536,55.9517,218300.0
2010-09-15 10:40:00,62.74,63.23,62.72,63.07,164900.0,55.9428,56.3797,55.925,56.237,164900.0
2010-09-15 10:50:00,63.07,63.25,62.83,63.23,111200.0,56.237,56.3975,56.023,56.3797,111200.0
2010-09-15 11:00:00,63.23,63.23,62.72,62.74,120700.0,56.3797,56.3797,55.925,55.9428,120700.0
2010-09-15 11:10:00,62.73,63.09,62.66,63.01,201800.0,55.9339,56.2549,55.8715,56.1835,201800.0
2010-09-15 11:20:00,62.99,63.09,62.88,63.01,79200.0,56.1657,56.2549,56.0676,56.1835,79200.0
2010-09-15 11:30:00,63.0,63.21,62.92,62.97,132600.0,56.1746,56.3619,56.1033,56.1479,132600.0
2010-09-15 11:40:00,62.99,63.0,62.91,62.99,54000.0,56.1657,56.1746,56.0944,56.1657,54000.0
2010-09-15 11:50:00,62.99,63.44,62.98,63.24,109200.0,56.1657,56.5669,56.1568,56.3886,109200.0
2010-09-15 12:00:00,63.22,63.39,63.17,63.23,98400.0,56.3708,56.5224,56.3262,56.3797,98400.0
2010-09-15 12:10:00,63.24,63.44,63.17,63.44,97200.0,56.3886,56.5669,56.3262,56.5669,97200.0
2010-09-15 12:20:00,63.41,63.5,63.35,63.35,114900.0,56.5402,56.6204,56.4867,56.4867,114900.0
2010-09-15 12:30:00,63.35,63.46,63.31,63.42,47900.0,56.4867,56.5848,56.451,56.5491,47900.0
2010-09-15 12:40:00,63.42,63.64,63.36,63.41,92100.0,56.5491,56.7453,56.4956,56.5402,92100.0
2010-09-15 12:50:00,63.42,63.6,63.28,63.45,77300.0,56.5491,56.7096,56.4243,56.5759,77300.0
2010-09-15 13:00:00,63.48,63.48,63.25,63.31,33500.0,56.6026,56.6026,56.3975,56.451,33500.0
2010-09-15 13:10:00,63.31,63.44,63.28,63.36,43200.0,56.451,56.5669,56.4243,56.4956,43200.0
2010-09-15 13:20:00,63.37,63.43,63.35,63.4,44600.0,56.5045,56.558,56.4867,56.5313,44600.0
2010-09-15 13:30:00,63.38,63.43,63.32,63.32,38900.0,56.5134,56.558,56.4599,56.4599,38900.0
2010-09-15 13:40:00,63.33,63.33,63.14,63.2,50900.0,56.4689,56.4689,56.2994,56.3529,50900.0
2010-09-15 13:50:00,63.21,63.4,63.16,63.35,66700.0,56.3619,56.5313,56.3173,56.4867,66700.0
2010-09-15 14:00:00,63.35,63.35,63.03,63.06,51500.0,56.4867,56.4867,56.2014,56.2281,51500.0
2010-09-15 14:10:00,63.05,63.14,63.04,63.06,34100.0,56.2192,56.2994,56.2103,56.2281,34100.0
2010-09-15 14:20:00,63.05,63.07,63.01,63.02,39800.0,56.2192,56.237,56.1835,56.1924,39800.0
2010-09-15 14:30:00,63.02,63.06,62.84,62.85,67500.0,56.1924,56.2281,56.032,56.0409,67500.0
2010-09-15 14:40:00,62.85,62.94,62.76,62.81,58700.0,56.0409,56.1211,55.9606,56.0052,58700.0
2010-09-15 14:50:00,62.8,62.94,62.79,62.9,35500.0,55.9963,56.1211,55.9874,56.0855,35500.0
2010-09-15 15:00:00,62.91,62.92,62.75,62.76,61800.0,56.0944,56.1033,55.9517,55.9606,61800.0
2010-09-15 15:10:00,62.75,62.92,62.75,62.92,60600.0,55.9517,56.1033,55.9517,56.1033,60600.0
2010-09-15 15:20:00,62.91,63.14,62.9,63.13,97600.0,56.0944,56.2994,56.0855,56.2905,97600.0
2010-09-15 15:30:00,63.15,63.17,62.93,62.99,135700.0,56.3084,56.3262,56.1122,56.1657,135700.0
2010-09-15 15:40:00,63.01,63.03,62.88,62.93,186000.0,56.1835,56.2014,56.0676,56.1122,186000.0
2010-09-15 15:50:00,62.92,63.05,62.92,63.0,259400.0,56.1033,56.2192,56.1033,56.1746,259400.0
2010-09-16 09:30:00,62.87,62.87,62.44,62.49,71500.0,56.0587,56.0587,55.6753,55.7199,71500.0
2010-09-16 09:40:00,62.49,62.58,62.25,62.5,63900.0,55.7199,55.8001,55.5059,55.7288,63900.0
2010-09-16 09:50:00,62.49,62.57,62.37,62.45,77200.0,55.7199,55.7912,55.6129,55.6842,77200.0
2010-09-16 10:00:00,62.44,62.59,62.21,62.49,81500.0,55.6753,55.809,55.4702,55.7199,81500.0
2010-09-16 10:10:00,62.48,62.53,62.42,62.5,52700.0,55.711,55.7555,55.6575,55.7288,52700.0
2010-09-16 10:20:00,62.49,62.59,62.43,62.51,48900.0,55.7199,55.809,55.6664,55.7377,48900.0
2010-09-16 10:30:00,62.51,62.52,62.35,62.35,25800.0,55.7377,55.7466,55.595,55.595,25800.0
2010-09-16 10:40:00,62.35,62.48,62.34,62.41,54900.0,55.595,55.711,55.5861,55.6485,54900.0
2010-09-16 10:50:00,62.41,62.44,62.28,62.33,78400.0,55.6485,55.6753,55.5326,55.5772,78400.0
2010-09-16 11:00:00,62.34,62.34,62.21,62.21,22000.0,55.5861,55.5861,55.4702,55.4702,22000.0
2010-09-16 11:10:00,62.22,62.23,62.16,62.17,31300.0,55.4791,55.488,55.4256,55.4345,31300.0
2010-09-16 11:20:00,62.16,62.19,62.05,62.16,30400.0,55.4256,55.4524,55.3275,55.4256,30400.0
2010-09-16 11:30:00,62.17,62.2,62.14,62.19,29900.0,55.4345,55.4613,55.4078,55.4524,29900.0
2010-09-16 11:40:00,62.19,62.2,62.1,62.15,21000.0,55.4524,55.4613,55.3721,55.4167,21000.0
2010-09-16 11:50:00,62.15,62.18,62.11,62.14,31700.0,55.4167,55.4435,55.381,55.4078,31700.0
2010-09-16 12:00:00,62.14,62.17,62.01,62.02,27100.0,55.4078,55.4345,55.2919,55.3008,27100.0
2010-09-16 12:10:00,62.02,62.03,61.96,62.0,30500.0,55.3008,55.3097,55.2473,55.283,30500.0
2010-09-16 12:20:00,62.0,62.01,61.96,62.0,35500.0,55.283,55.2919,55.2473,55.283,35500.0
2010-09-16 12:30:00,62.01,62.12,61.98,62.1,68100.0,55.2919,55.39,55.2651,55.3721,68100.0
2010-09-16 12:40:00,62.1,62.13,62.08,62.12,25900.0,55.3721,55.3989,55.3543,55.39,25900.0
2010-09-16 12:50:00,62.11,62.15,62.08,62.12,24200.0,55.381,55.4167,55.3543,55.39,24200.0
2010-09-16 13:00:00,62.12,62.14,62.09,62.12,36500.0,55.39,55.4078,55.3632,55.39,36500.0
2010-09-16 13:10:00,62.11,62.13,62.04,62.12,46300.0,55.381,55.3989,55.3186,55.39,46300.0
2010-09-16 13:20:00,62.13,62.14,62.06,62.08,27500.0,55.3989,55.4078,55.3365,55.3543,27500.0
2010-09-16 13:30:00,62.08,62.1,62.03,62.08,26800.0,55.3543,55.3721,55.3097,55.3543,26800.0
2010-09-16 13:40:00,62.07,62.12,62.03,62.07,25200.0,55.3454,55.39,55.3097,55.3454,25200.0
2010-09-16 13:50:00,62.06,62.19,62.06,62.17,46300.0,55.3365,55.4524,55.3365,55.4345,46300.0
2010-09-16 14:00:00,62.17,62.25,62.15,62.23,54900.0,55.4345,55.5059,55.4167,55.488,54900.0
2010-09-16 14:10:00,62.22,62.27,62.2,62.2,46500.0,55.4791,55.5237,55.4613,55.4613,46500.0
2010-09-16 14:20:00,62.2,62.41,62.18,62.37,44300.0,55.4613,55.6485,55.4435,55.6129,44300.0
2010-09-16 14:30:00,62.36,62.36,62.21,62.22,26100.0,55.604,55.604,55.4702,55.4791,26100.0
2010-09-16 14:40:00,62.22,62.23,62.11,62.18,28100.0,55.4791,55.488,55.381,55.4435,28100.0
2010-09-16 14:50:00,62.18,62.2,62.1,62.15,38400.0,55.4435,55.4613,55.3721,55.4167,38400.0
2010-09-16 15:00:00,62.16,62.28,62.15,62.28,25300.0,55.4256,55.5326,55.4167,55.5326,25300.0
2010-09-16 15:10:00,62.27,62.49,62.24,62.48,69300.0,55.5237,55.7199,55.497,55.711,69300.0
2010-09-16 15:20:00,62.48,62.48,62.39,62.47,57700.0,55.711,55.711,55.6307,55.702,57700.0
2010-09-16 15:30:00,62.48,62.5,62.29,62.33,73600.0,55.711,55.7288,55.5415,55.5772,73600.0
2010-09-16 15:40:00,62.31,62.4,62.31,62.37,80800.0,55.5594,55.6396,55.5594,55.6129,80800.0
2010-09-16 15:50:00,62.38,62.42,62.37,62.41,122900.0,55.6218,55.6575,55.6129,55.6485,122900.0
2010-09-17 09:30:00,62.8,63.19,62.75,62.96,402400.0,55.9963,56.344,55.9517,56.139,402400.0
2010-09-17 09:40:00,62.92,63.12,62.81,62.81,107000.0,56.1033,56.2816,56.0052,56.0052,107000.0
2010-09-17 09:50:00,62.82,62.83,62.46,62.67,85500.0,56.0141,56.023,55.6931,55.8804,85500.0
2010-09-17 10:00:00,62.67,62.7,62.3,62.41,68200.0,55.8804,55.9071,55.5505,55.6485,68200.0
2010-09-17 10:10:00,62.42,62.53,62.3,62.51,41000.0,55.6575,55.7555,55.5505,55.7377,41000.0
2010-09-17 10:20:00,62.5,62.56,62.46,62.49,47800.0,55.7288,55.7823,55.6931,55.7199,47800.0
2010-09-17 10:30:00,62.49,62.49,62.39,62.4,52800.0,55.7199,55.7199,55.6307,55.6396,52800.0
2010-09-17 10:40:00,62.41,62.41,62.26,62.32,76800.0,55.6485,55.6485,55.5148,55.5683,76800.0
2010-09-17 10:50:00,62.32,62.35,62.24,62.27,54900.0,55.5683,55.595,55.497,55.5237,54900.0
2010-09-17 11:00:00,62.28,62.35,62.21,62.34,67100.0,55.5326,55.595,55.4702,55.5861,67100.0
2010-09-17 11:10:00,62.34,62.34,62.26,62.3,32400.0,55.5861,55.5861,55.5148,55.5505,32400.0
2010-09-17 11:20:00,62.3,62.37,62.27,62.35,65900.0,55.5505,55.6129,55.5237,55.595,65900.0
2010-09-17 11:30:00,62.34,62.37,62.28,62.36,28300.0,55.5861,55.6129,55.5326,55.604,28300.0
2010-09-17 11:40:00,62.36,62.36,62.29,62.35,31200.0,55.604,55.604,55.5415,55.595,31200.0
2010-09-17 11:50:00,62.34,62.36,62.28,62.33,25700.0,55.5861,55.604,55.5326,55.5772,25700.0
2010-09-17 12:00:00,62.32,62.36,62.3,62.34,18300.0,55.5683,55.604,55.5505,55.5861,18300.0
2010-09-17 12:10:00,62.31,62.34,62.27,62.27,28500.0,55.5594,55.5861,55.5237,55.5237,28500.0
2010-09-17 12:20:00,62.26,62.38,62.25,62.38,29500.0,55.5148,55.6218,55.5059,55.6218,29500.0
2010-09-17 12:30:00,62.37,62.37,62.23,62.23,22800.0,55.6129,55.6129,55.488,55.488,22800.0
2010-09-17 12:40:00,62.24,62.32,62.2,62.29,41700.0,55.497,55.5683,55.4613,55.5415,41700.0
2010-09-17 12:50:00,62.3,62.34,62.26,62.28,26400.0,55.5505,55.5861,55.5148,55.5326,26400.0
2010-09-17 13:00:00,62.28,62.35,62.28,62.3,27100.0,55.5326,55.595,55.5326,55.5505,27100.0
2010-09-17 13:10:00,62.29,62.34,62.28,62.31,34800.0,55.5415,55.5861,55.5326,55.5594,34800.0
2010-09-17 13:20:00,62.3,62.37,62.3,62.3,23800.0,55.5505,55.6129,55.5505,55.5505,23800.0
2010-09-17 13:30:00,62.32,62.36,62.29,62.29,23400.0,55.5683,55.604,55.5415,55.5415,23400.0
2010-09-17 13:40:00,62.29,62.34,62.27,62.32,24000.0,55.5415,55.5861,55.5237,55.5683,24000.0
2010-09-17 13:50:00,62.31,62.32,62.25,62.25,22400.0,55.5594,55.5683,55.5059,55.5059,22400.0
2010-09-17 14:00:00,62.26,62.35,62.26,62.32,20100.0,55.5148,55.595,55.5148,55.5683,20100.0
2010-09-17 14:10:00,62.33,62.38,62.31,62.32,16800.0,55.5772,55.6218,55.5594,55.5683,16800.0
2010-09-17 14:20:00,62.31,62.4,62.28,62.4,39400.0,55.5594,55.6396,55.5326,55.6396,39400.0
2010-09-17 14:30:00,62.4,62.51,62.4,62.42,66500.0,55.6396,55.7377,55.6396,55.6575,66500.0
2010-09-17 14:40:00,62.42,62.42,62.38,62.4,39300.0,55.6575,55.6575,55.6218,55.6396,39300.0
2010-09-17 14:50:00,62.39,62.4,62.31,62.32,33300.0,55.6307,55.6396,55.5594,55.5683,33300.0
2010-09-17 15:00:00,62.32,62.35,62.29,62.3,50700.0,55.5683,55.595,55.5415,55.5505,50700.0
2010-09-17 15:10:00,62.31,62.39,62.29,62.3,50800.0,55.5594,55.6307,55.5415,55.5505,50800.0
2010-09-17 15:20:00,62.3,62.32,62.2,62.2,55500.0,55.5505,55.5683,55.4613,55.4613,55500.0
2010-09-17 15:30:00,62.21,62.31,62.2,62.24,76700.0,55.4702,55.5594,55.4613,55.497,76700.0
2010-09-17 15:40:00,62.25,62.42,62.24,62.4,120000.0,55.5059,55.6575,55.497,55.6396,120000.0
2010-09-17 15:50:00,62.41,62.42,62.35,62.36,241300.0,55.6485,55.6575,55.595,55.604,241300.0
2010-09-20 09:30:00,62.38,62.67,62.24,62.67,31200.0,55.6218,55.8804,55.497,55.8804,31200.0
2010-09-20 09:40:00,62.67,62.67,62.39,62.46,33400.0,55.8804,55.8804,55.6307,55.6931,33400.0
2010-09-20 09:50:00,62.46,62.92,62.46,62.89,35000.0,55.6931,56.1033,55.6931,56.0765,35000.0
2010-09-20 10:00:00,62.88,63.02,62.68,63.0,48200.0,56.0676,56.1924,55.8893,56.1746,48200.0
2010-09-20 10:10:00,63.0,63.03,62.8,62.86,45100.0,56.1746,56.2014,55.9963,56.0498,45100.0
2010-09-20 10:20:00,62.87,63.05,62.85,62.85,41900.0,56.0587,56.2192,56.0409,56.0409,41900.0
2010-09-20 10:30:00,62.84,62.9,62.8,62.87,42100.0,56.032,56.0855,55.9963,56.0587,42100.0
2010-09-20 10:40:00,62.86,62.94,62.8,62.81,32500.0,56.0498,56.1211,55.9963,56.0052,32500.0
2010-09-20 10:50:00,62.81,63.0,62.81,62.97,33200.0,56.0052,56.1746,56.0052,56.1479,33200.0
2010-09-20 11:00:00,62.97,63.11,62.97,63.08,26600.0,56.1479,56.2727,56.1479,56.2459,26600.0
2010-09-20 11:10:00,63.09,63.15,62.99,63.11,38200.0,56.2549,56.3084,56.1657,56.2727,38200.0
2010-09-20 11:20:00,63.09,63.09,63.0,63.04,17100.0,56.2549,56.2549,56.1746,56.2103,17100.0
2010-09-20 11:30:00,63.04,63.09,63.0,63.03,19000.0,56.2103,56.2549,56.1746,56.2014,19000.0
2010-09-20 11:40:00,63.05,63.08,63.0,63.01,17700.0,56.2192,56.2459,56.1746,56.1835,17700.0
2010-09-20 11:50:00,63.02,63.03,62.86,62.87,26600.0,56.1924,56.2014,56.0498,56.0587,26600.0
2010-09-20 12:00:00,62.86,62.86,62.7,62.7,16500.0,56.0498,56.0498,55.9071,55.9071,16500.0
2010-09-20 12:10:00,62.7,62.76,62.63,62.69,18800.0,55.9071,55.9606,55.8447,55.8982,18800.0
2010-09-20 12:20:00,62.69,62.69,62.53,62.53,17900.0,55.8982,55.8982,55.7555,55.7555,17900.0
2010-09-20 12:30:00,62.52,62.59,62.51,62.55,21700.0,55.7466,55.809,55.7377,55.7734,21700.0
2010-09-20 12:40:00,62.55,62.59,62.51,62.55,16000.0,55.7734,55.809,55.7377,55.7734,16000.0
2010-09-20 12:50:00,62.54,62.56,62.44,62.48,22100.0,55.7645,55.7823,55.6753,55.711,22100.0
2010-09-20 13:00:00,62.52,62.62,62.51,62.51,14200.0,55.7466,55.8358,55.7377,55.7377,14200.0
2010-09-20 13:10:00,62.51,62.53,62.43,62.45,9800.0,55.7377,55.7555,55.6664,55.6842,9800.0
2010-09-20 13:20:00,62.45,62.56,62.44,62.54,11800.0,55.6842,55.7823,55.6753,55.7645,11800.0
2010-09-20 13:30:00,62.53,62.54,62.47,62.54,15400.0,55.7555,55.7645,55.702,55.7645,15400.0
2010-09-20 13:40:00,62.54,62.59,62.52,62.53,12400.0,55.7645,55.809,55.7466,55.7555,12400.0
2010-09-20 13:50:00,62.53,62.55,62.51,62.51,12000.0,55.7555,55.7734,55.7377,55.7377,12000.0
2010-09-20 14:00:00,62.52,62.55,62.5,62.55,22200.0,55.7466,55.7734,55.7288,55.7734,22200.0
2010-09-20 14:10:00,62.56,62.57,62.51,62.54,15600.0,55.7823,55.7912,55.7377,55.7645,15600.0
2010-09-20 14:20:00,62.56,62.67,62.55,62.63,39800.0,55.7823,55.8804,55.7734,55.8447,39800.0
2010-09-20 14:30:00,62.64,62.68,62.62,62.67,28800.0,55.8536,55.8893,55.8358,55.8804,28800.0
2010-09-20 14:40:00,62.66,62.74,62.66,62.73,28200.0,55.8715,55.9428,55.8715,55.9339,28200.0
2010-09-20 14:50:00,62.73,62.86,62.73,62.86,39100.0,55.9339,56.0498,55.9339,56.0498,39100.0
2010-09-20 15:00:00,62.86,62.94,62.85,62.88,35400.0,56.0498,56.1211,56.0409,56.0676,35400.0
2010-09-20 15:10:00,62.87,63.04,62.86,63.04,49600.0,56.0587,56.2103,56.0498,56.2103,49600.0
2010-09-20 15:20:00,63.03,63.08,62.97,62.98,43600.0,56.2014,56.2459,56.1479,56.1568,43600.0
2010-09-20 15:30:00,62.97,63.08,62.96,63.08,67100.0,56.1479,56.2459,56.139,56.2459,67100.0
2010-09-20 15:40:00,63.06,63.08,62.99,63.05,70400.0,56.2281,56.2459,56.1657,56.2192,70400.0
2010-09-20 15:50:00,63.04,63.15,62.98,62.99,134600.0,56.2103,56.3084,56.1568,56.1657,134600.0
2010-09-21 09:30:00,63.02,63.11,62.81,63.04,20400.0,56.1924,56.2727,56.0052,56.2103,20400.0
2010-09-21 09:40:00,63.02,63.08,62.73,63.06,33900.0,56.1924,56.2459,55.9339,56.2281,33900.0
2010-09-21 09:50:00,63.03,63.25,63.0,63.12,31900.0,56.2014,56.3975,56.1746,56.2816,31900.0
2010-09-21 10:00:00,63.14,63.14,62.8,62.84,20400.0,56.2994,56.2994,55.9963,56.032,20400.0
2010-09-21 10:10:00,62.86,63.05,62.86,62.87,20400.0,56.0498,56.2192,56.0498,56.0587,20400.0
2010-09-21 10:20:00,62.88,62.96,62.85,62.85,19500.0,56.0676,56.139,56.0409,56.0409,19500.0
2010-09-21 10:30:00,62.87,63.01,62.76,62.94,38000.0,56.0587,56.1835,55.9606,56.1211,38000.0
2010-09-21 10:40:00,62.98,63.08,62.97,63.02,15900.0,56.1568,56.2459,56.1479,56.1924,15900.0
2010-09-21 10:50:00,63.03,63.03,62.87,62.96,23700.0,56.2014,56.2014,56.0587,56.139,23700.0
2010-09-21 11:00:00,62.96,63.06,62.9,63.0,14600.0,56.139,56.2281,56.0855,56.1746,14600.0
2010-09-21 11:10:00,63.03,63.1,63.02,63.05,27200.0,56.2014,56.2638,56.1924,56.2192,27200.0
2010-09-21 11:20:00,63.04,63.07,62.95,62.97,46100.0,56.2103,56.237,56.13,56.1479,46100.0
2010-09-21 11:30:00,62.95,62.97,62.91,62.96,20800.0,56.13,56.1479,56.0944,56.139,20800.0
2010-09-21 11:40:00,62.95,62.98,62.91,62.92,49200.0,56.13,56.1568,56.0944,56.1033,49200.0
2010-09-21 11:50:00,62.93,62.94,62.87,62.91,10600.0,56.1122,56.1211,56.0587,56.0944,10600.0
2010-09-21 12:00:00,62.92,62.95,62.81,62.81,13700.0,56.1033,56.13,56.0052,56.0052,13700.0
2010-09-21 12:10:00,62.8,62.81,62.76,62.79,15600.0,55.9963,56.0052,55.9606,55.9874,15600.0
2010-09-21 12:20:00,62.8,62.89,62.74,62.75,13600.0,55.9963,56.0765,55.9428,55.9517,13600.0
2010-09-21 12:30:00,62.74,62.9,62.73,62.89,16200.0,55.9428,56.0855,55.9339,56.0765,16200.0
2010-09-21 12:40:00,62.89,62.91,62.84,62.85,7800.0,56.0765,56.0944,56.032,56.0409,7800.0
2010-09-21 12:50:00,62.85,62.95,62.85,62.89,12800.0,56.0409,56.13,56.0409,56.0765,12800.0
2010-09-21 13:00:00,62.87,62.88,62.78,62.8,12900.0,56.0587,56.0676,55.9785,55.9963,12900.0
2010-09-21 13:10:00,62.8,62.83,62.77,62.8,21700.0,55.9963,56.023,55.9695,55.9963,21700.0
2010-09-21 13:20:00,62.79,62.82,62.74,62.8,26800.0,55.9874,56.0141,55.9428,55.9963,26800.0
2010-09-21 13:30:00,62.79,62.85,62.74,62.84,22100.0,55.9874,56.0409,55.9428,56.032,22100.0
2010-09-21 13:40:00,62.83,62.9,62.81,62.86,12400.0,56.023,56.0855,56.0052,56.0498,12400.0
2010-09-21 13:50:00,62.86,62.91,62.8,62.82,14200.0,56.0498,56.0944,55.9963,56.0141,14200.0
2010-09-21 14:00:00,62.82,62.93,62.8,62.87,22500.0,56.0141,56.1122,55.9963,56.0587,22500.0
2010-09-21 14:10:00,62.86,63.15,62.68,63.06,35800.0,56.0498,56.3084,55.8893,56.2281,35800.0
2010-09-21 14:20:00,63.05,63.19,62.98,63.1,56900.0,56.2192,56.344,56.1568,56.2638,56900.0
2010-09-21 14:30:00,63.1,63.39,63.04,63.39,37900.0,56.2638,56.5224,56.2103,56.5224,37900.0
2010-09-21 14:40:00,63.39,63.42,63.18,63.28,45400.0,56.5224,56.5491,56.3351,56.4243,45400.0
2010-09-21 14:50:00,63.28,63.29,63.11,63.22,50600.0,56.4243,56.4332,56.2727,56.3708,50600.0
2010-09-21 15:00:00,63.21,63.24,63.05,63.13,31900.0,56.3619,56.3886,56.2192,56.2905,31900.0
2010-09-21 15:10:00,63.12,63.14,63.04,63.1,59600.0,56.2816,56.2994,56.2103,56.2638,59600.0
2010-09-21 15:20:00,63.1,63.13,63.0,63.08,80400.0,56.2638,56.2905,56.1746,56.2459,80400.0
2010-09-21 15:30:00,63.07,63.07,62.82,62.93,113800.0,56.237,56.237,56.0141,56.1122,113800.0
2010-09-21 15:40:00,62.92,62.98,62.88,62.9,166100.0,56.1033,56.1568,56.0676,56.0855,166100.0
2010-09-21 15:50:00,62.91,62.96,62.8,62.94,319600.0,56.0944,56.139,55.9963,56.1211,319600.0
2010-09-22 09:30:00,62.64,62.9,62.56,62.6,60500.0,55.8536,56.0855,55.7823,55.818,60500.0
2010-09-22 09:40:00,62.6,62.81,62.56,62.76,47600.0,55.818,56.0052,55.7823,55.9606,47600.0
2010-09-22 09:50:00,62.77,62.84,62.65,62.83,49300.0,55.9695,56.032,55.8625,56.023,49300.0
2010-09-22 10:00:00,62.8,62.8,62.53,62.74,37400.0,55.9963,55.9963,55.7555,55.9428,37400.0
2010-09-22 10:10:00,62.77,62.84,62.67,62.67,46800.0,55.9695,56.032,55.8804,55.8804,46800.0
2010-09-22 10:20:00,62.67,62.71,62.56,62.64,21400.0,55.8804,55.916,55.7823,55.8536,21400.0
2010-09-22 10:30:00,62.64,62.67,62.42,62.53,73800.0,55.8536,55.8804,55.6575,55.7555,73800.0
2010-09-22 10:40:00,62.5,62.59,62.34,62.36,77100.0,55.7288,55.809,55.5861,55.604,77100.0
2010-09-22 10:50:00,62.35,62.51,62.34,62.46,121400.0,55.595,55.7377,55.5861,55.6931,121400.0
2010-09-22 11:00:00,62.45,62.46,62.31,62.38,30000.0,55.6842,55.6931,55.5594,55.6218,30000.0
2010-09-22 11:10:00,62.4,62.44,62.25,62.34,34300.0,55.6396,55.6753,55.5059,55.5861,34300.0
2010-09-22 11:20:00,62.33,62.34,62.13,62.3,42600.0,55.5772,55.5861,55.3989,55.5505,42600.0
2010-09-22 11:30:00,62.28,62.36,62.14,62.32,38500.0,55.5326,55.604,55.4078,55.5683,38500.0
2010-09-22 11:40:00,62.31,62.45,62.27,62.27,37200.0,55.5594,55.6842,55.5237,55.5237,37200.0
2010-09-22 11:50:00,62.27,62.42,62.23,62.34,20500.0,55.5237,55.6575,55.488,55.5861,20500.0
2010-09-22 12:00:00,62.36,62.44,62.36,62.42,28000.0,55.604,55.6753,55.604,55.6575,28000.0
2010-09-22 12:10:00,62.4,62.53,62.36,62.4,63900.0,55.6396,55.7555,55.604,55.6396,63900.0
2010-09-22 12:20:00,62.39,62.42,62.34,62.36,28200.0,55.6307,55.6575,55.5861,55.604,28200.0
2010-09-22 12:30:00,62.37,62.37,62.23,62.29,25600.0,55.6129,55.6129,55.488,55.5415,25600.0
2010-09-22 12:40:00,62.26,62.34,62.16,62.22,37800.0,55.5148,55.5861,55.4256,55.4791,37800.0
2010-09-22 12:50:00,62.23,62.31,62.19,62.24,32300.0,55.488,55.5594,55.4524,55.497,32300.0
2010-09-22 13:00:00,62.23,62.3,62.19,62.24,38100.0,55.488,55.5505,55.4524,55.497,38100.0
2010-09-22 13:10:00,62.23,62.28,62.19,62.28,36700.0,55.488,55.5326,55.4524,55.5326,36700.0
2010-09-22 13:20:00,62.29,62.3,62.22,62.26,29300.0,55.5415,55.5505,55.4791,55.5148,29300.0
2010-09-22 13:30:00,62.26,62.29,62.23,62.29,38700.0,55.5148,55.5415,55.488,55.5415,38700.0
2010-09-22 13:40:00,62.28,62.35,62.25,62.35,16000.0,55.5326,55.595,55.5059,55.595,16000.0
2010-09-22 13:50:00,62.35,62.36,62.32,62.33,22900.0,55.595,55.604,55.5683,55.5772,22900.0
2010-09-22 14:00:00,62.33,62.39,62.28,62.38,31900.0,55.5772,55.6307,55.5326,55.6218,31900.0
2010-09-22 14:10:00,62.37,62.41,62.31,62.31,34800.0,55.6129,55.6485,55.5594,55.5594,34800.0
2010-09-22 14:20:00,62.3,62.41,62.27,62.34,43900.0,55.5505,55.6485,55.5237,55.5861,43900.0
2010-09-22 14:30:00,62.34,62.47,62.31,62.42,41400.0,55.5861,55.702,55.5594,55.6575,41400.0
2010-09-22 14:40:00,62.44,62.46,62.33,62.33,50800.0,55.6753,55.6931,55.5772,55.5772,50800.0
2010-09-22 14:50:00,62.33,62.37,62.28,62.33,49700.0,55.5772,55.6129,55.5326,55.5772,49700.0
2010-09-22 15:00:00,62.32,62.38,62.25,62.27,55700.0,55.5683,55.6218,55.5059,55.5237,55700.0
2010-09-22 15:10:00,62.28,62.32,62.2,62.2,61400.0,55.5326,55.5683,55.4613,55.4613,61400.0
2010-09-22 15:20:00,62.19,62.28,62.17,62.18,93000.0,55.4524,55.5326,55.4345,55.4435,93000.0
2010-09-22 15:30:00,62.18,62.3,62.16,62.28,124400.0,55.4435,55.5505,55.4256,55.5326,124400.0
2010-09-22 15:40:00,62.31,62.31,62.18,62.2,123300.0,55.5594,55.5594,55.4435,55.4613,123300.0
2010-09-22 15:50:00,62.2,62.24,62.15,62.18,192200.0,55.4613,55.497,55.4167,55.4435,192200.0
2010-09-23 09:30:00,61.77,62.2,61.5,61.82,60000.0,55.0779,55.4613,54.8371,55.1225,60000.0
2010-09-23 09:40:00,61.81,62.05,61.66,62.01,97300.0,55.1135,55.3275,54.9798,55.2919,97300.0
2010-09-23 09:50:00,61.96,61.96,61.63,61.65,74400.0,55.2473,55.2473,54.953,54.9709,74400.0
2010-09-23 10:00:00,61.65,61.71,61.1,61.14,401500.0,54.9709,55.0244,54.4805,54.5161,401500.0
2010-09-23 10:10:00,61.13,61.19,60.83,60.85,184000.0,54.5072,54.5607,54.2397,54.2575,184000.0
2010-09-23 10:20:00,60.84,60.88,60.58,60.68,185100.0,54.2486,54.2843,54.0168,54.106,185100.0
2010-09-23 10:30:00,60.68,60.73,59.91,60.23,505800.0,54.106,54.1505,53.4194,53.7047,505800.0
2010-09-23 10:40:00,60.24,60.24,58.08,59.3,1725600.0,53.7136,53.7136,51.7876,52.8755,1725600.0
2010-09-23 10:50:00,59.3,60.19,59.07,59.96,938200.0,52.8755,53.6691,52.6704,53.464,938200.0
2010-09-23 11:00:00,59.94,60.1,59.7,59.72,740100.0,53.4461,53.5888,53.2321,53.25,740100.0
2010-09-23 11:10:00,59.76,60.05,59.7,60.0,451800.0,53.2856,53.5442,53.2321,53.4996,451800.0
2010-09-23 11:20:00,60.01,60.01,59.54,59.58,135200.0,53.5086,53.5086,53.0895,53.1251,135200.0
2010-09-23 11:30:00,59.59,59.64,59.09,59.53,302500.0,53.1341,53.1786,52.6882,53.0806,302500.0
2010-09-23 11:40:00,59.53,59.96,59.35,59.91,154800.0,53.0806,53.464,52.9201,53.4194,154800.0
2010-09-23 11:50:00,59.9,59.91,59.71,59.81,88300.0,53.4105,53.4194,53.2411,53.3302,88300.0
2010-09-23 12:00:00,59.82,60.01,59.73,60.0,137400.0,53.3391,53.5086,53.2589,53.4996,137400.0
2010-09-23 12:10:00,59.99,60.0,59.85,59.89,86200.0,53.4907,53.4996,53.3659,53.4016,86200.0
2010-09-23 12:20:00,59.91,59.97,59.82,59.85,118200.0,53.4194,53.4729,53.3391,53.3659,118200.0
2010-09-23 12:30:00,59.85,60.05,59.84,60.02,109300.0,53.3659,53.5442,53.357,53.5175,109300.0
2010-09-23 12:40:00,60.02,60.39,59.92,60.37,307600.0,53.5175,53.8474,53.4283,53.8295,307600.0
2010-09-23 12:50:00,60.36,60.65,60.27,60.63,175300.0,53.8206,54.0792,53.7404,54.0614,175300.0
2010-09-23 13:00:00,60.64,60.71,60.5,60.53,113900.0,54.0703,54.1327,53.9455,53.9722,113900.0
2010-09-23 13:10:00,60.52,60.52,60.15,60.15,183200.0,53.9633,53.9633,53.6334,53.6334,183200.0
2010-09-23 13:20:00,60.14,60.4,60.14,60.17,184400.0,53.6245,53.8563,53.6245,53.6512,184400.0
2010-09-23 13:30:00,60.17,60.23,59.92,59.92,133800.0,53.6512,53.7047,53.4283,53.4283,133800.0
2010-09-23 13:40:00,59.92,59.95,59.73,59.9,223900.0,53.4283,53.4551,53.2589,53.4105,223900.0
2010-09-23 13:50:00,59.91,60.01,59.91,59.96,67300.0,53.4194,53.5086,53.4194,53.464,67300.0
2010-09-23 14:00:00,59.96,60.0,59.91,59.95,68200.0,53.464,53.4996,53.4194,53.4551,68200.0
2010-09-23 14:10:00,59.96,60.0,59.89,59.92,51100.0,53.464,53.4996,53.4016,53.4283,51100.0
2010-09-23 14:20:00,59.93,60.0,59.9,59.96,71800.0,53.4372,53.4996,53.4105,53.464,71800.0
2010-09-23 14:30:00,59.95,59.97,59.8,59.81,78800.0,53.4551,53.4729,53.3213,53.3302,78800.0
2010-09-23 14:40:00,59.81,60.01,59.81,59.97,161100.0,53.3302,53.5086,53.3302,53.4729,161100.0
2010-09-23 14:50:00,59.98,60.03,59.92,59.96,147200.0,53.4818,53.5264,53.4283,53.464,147200.0
2010-09-23 15:00:00,59.96,60.02,59.87,59.92,180700.0,53.464,53.5175,53.3837,53.4283,180700.0
2010-09-23 15:10:00,59.91,60.0,59.88,59.91,84500.0,53.4194,53.4996,53.3926,53.4194,84500.0
2010-09-23 15:20:00,59.91,60.12,59.89,60.01,173600.0,53.4194,53.6066,53.4016,53.5086,173600.0
2010-09-23 15:30:00,60.0,60.3,59.91,60.27,333800.0,53.4996,53.7671,53.4194,53.7404,333800.0
2010-09-23 15:40:00,60.27,60.85,60.25,60.7,486900.0,53.7404,54.2575,53.7226,54.1238,486900.0
2010-09-23 15:50:00,60.69,60.82,60.62,60.79,474300.0,54.1149,54.2308,54.0525,54.204,474300.0
2010-09-24 09:30:00,61.18,61.45,60.37,61.45,63900.0,54.5518,54.7925,53.8295,54.7925,63900.0
2010-09-24 09:40:00,61.44,61.72,61.28,61.46,121900.0,54.7836,55.0333,54.641,54.8015,121900.0
2010-09-24 09:50:00,61.44,61.58,61.39,61.56,86400.0,54.7836,54.9085,54.739,54.8906,86400.0
2010-09-24 10:00:00,61.55,61.7,61.43,61.68,99000.0,54.8817,55.0155,54.7747,54.9976,99000.0
2010-09-24 10:10:00,61.7,61.81,61.68,61.78,124200.0,55.0155,55.1135,54.9976,55.0868,124200.0
2010-09-24 10:20:00,61.78,61.92,61.52,61.91,64900.0,55.0868,55.2116,54.855,55.2027,64900.0
2010-09-24 10:30:00,61.91,62.06,61.75,62.06,85000.0,55.2027,55.3365,55.06,55.3365,85000.0
2010-09-24 10:40:00,62.05,62.27,62.05,62.25,116300.0,55.3275,55.5237,55.3275,55.5059,116300.0
2010-09-24 10:50:00,62.25,62.41,62.16,62.4,63800.0,55.5059,55.6485,55.4256,55.6396,63800.0
2010-09-24 11:00:00,62.39,62.4,62.11,62.16,67800.0,55.6307,55.6396,55.381,55.4256,67800.0
2010-09-24 11:10:00,62.15,62.27,62.06,62.25,62900.0,55.4167,55.5237,55.3365,55.5059,62900.0
2010-09-24 11:20:00,62.23,62.23,62.04,62.05,37600.0,55.488,55.488,55.3186,55.3275,37600.0
2010-09-24 11:30:00,62.05,62.15,62.04,62.13,29500.0,55.3275,55.4167,55.3186,55.3989,29500.0
2010-09-24 11:40:00,62.12,62.12,61.98,62.1,42300.0,55.39,55.39,55.2651,55.3721,42300.0
2010-09-24 11:50:00,62.1,62.23,62.06,62.19,54600.0,55.3721,55.488,55.3365,55.4524,54600.0
2010-09-24 12:00:00,62.15,62.19,62.07,62.08,37900.0,55.4167,55.4524,55.3454,55.3543,37900.0
2010-09-24 12:10:00,62.1,62.19,62.07,62.13,46400.0,55.3721,55.4524,55.3454,55.3989,46400.0
2010-09-24 12:20:00,62.15,62.15,62.01,62.04,17700.0,55.4167,55.4167,55.2919,55.3186,17700.0
2010-09-24 12:30:00,62.07,62.09,61.95,61.96,32800.0,55.3454,55.3632,55.2384,55.2473,32800.0
2010-09-24 12:40:00,61.96,62.06,61.91,62.0,50900.0,55.2473,55.3365,55.2027,55.283,50900.0
2010-09-24 12:50:00,62.01,62.05,61.96,62.0,15700.0,55.2919,55.3275,55.2473,55.283,15700.0
2010-09-24 13:00:00,62.01,62.05,61.95,62.01,22900.0,55.2919,55.3275,55.2384,55.2919,22900.0
2010-09-24 13:10:00,62.01,62.08,61.98,62.04,17700.0,55.2919,55.3543,55.2651,55.3186,17700.0
2010-09-24 13:20:00,62.03,62.11,62.0,62.08,22100.0,55.3097,55.381,55.283,55.3543,22100.0
2010-09-24 13:30:00,62.08,62.15,62.06,62.06,27000.0,55.3543,55.4167,55.3365,55.3365,27000.0
2010-09-24 13:40:00,62.06,62.08,61.98,62.04,33100.0,55.3365,55.3543,55.2651,55.3186,33100.0
2010-09-24 13:50:00,62.04,62.05,61.92,61.96,33200.0,55.3186,55.3275,55.2116,55.2473,33200.0
2010-09-24 14:00:00,61.97,62.01,61.9,61.9,32000.0,55.2562,55.2919,55.1938,55.1938,32000.0
2010-09-24 14:10:00,61.91,62.0,61.88,61.96,23000.0,55.2027,55.283,55.176,55.2473,23000.0
2010-09-24 14:20:00,61.94,62.0,61.92,61.99,22500.0,55.2295,55.283,55.2116,55.274,22500.0
2010-09-24 14:30:00,61.99,62.11,61.98,62.07,38800.0,55.274,55.381,55.2651,55.3454,38800.0
2010-09-24 14:40:00,62.08,62.17,62.05,62.08,36000.0,55.3543,55.4345,55.3275,55.3543,36000.0
2010-09-24 14:50:00,62.07,62.08,62.03,62.03,34800.0,55.3454,55.3543,55.3097,55.3097,34800.0
2010-09-24 15:00:00,62.04,62.05,61.97,62.03,46500.0,55.3186,55.3275,55.2562,55.3097,46500.0
2010-09-24 15:10:00,62.02,62.06,61.88,61.88,69800.0,55.3008,55.3365,55.176,55.176,69800.0
2010-09-24 15:20:00,61.88,61.9,61.8,61.84,65500.0,55.176,55.1938,55.1046,55.1403,65500.0
2010-09-24 15:30:00,61.85,61.9,61.84,61.9,68400.0,55.1492,55.1938,55.1403,55.1938,68400.0
2010-09-24 15:40:00,61.9,61.9,61.84,61.85,100100.0,55.1938,55.1938,55.1403,55.1492,100100.0
2010-09-24 15:50:00,61.86,61.9,61.79,61.88,188700.0,55.1581,55.1938,55.0957,55.176,188700.0
2010-09-27 09:30:00,61.81,61.81,61.0,61.15,79800.0,55.1135,55.1135,54.3913,54.525,79800.0
2010-09-27 09:40:00,61.11,61.38,61.11,61.25,130500.0,54.4894,54.7301,54.4894,54.6142,130500.0
2010-09-27 09:50:00,61.25,61.35,61.15,61.29,42600.0,54.6142,54.7034,54.525,54.6499,42600.0
2010-09-27 10:00:00,61.3,61.3,60.96,61.12,52200.0,54.6588,54.6588,54.3556,54.4983,52200.0
2010-09-27 10:10:00,61.13,61.14,61.0,61.04,23400.0,54.5072,54.5161,54.3913,54.427,23400.0
2010-09-27 10:20:00,61.03,61.1,60.9,61.05,38200.0,54.418,54.4805,54.3021,54.4359,38200.0
2010-09-27 10:30:00,61.04,61.19,61.01,61.12,52600.0,54.427,54.5607,54.4002,54.4983,52600.0
2010-09-27 10:40:00,61.13,61.37,61.13,61.32,46800.0,54.5072,54.7212,54.5072,54.6766,46800.0
2010-09-27 10:50:00,61.32,61.33,61.12,61.13,18500.0,54.6766,54.6855,54.4983,54.5072,18500.0
2010-09-27 11:00:00,61.13,61.19,61.07,61.15,25000.0,54.5072,54.5607,54.4537,54.525,25000.0
2010-09-27 11:10:00,61.15,61.16,61.08,61.1,50100.0,54.525,54.534,54.4626,54.4805,50100.0
2010-09-27 11:20:00,61.1,61.1,60.91,60.92,32000.0,54.4805,54.4805,54.311,54.32,32000.0
2010-09-27 11:30:00,60.92,61.04,60.88,60.9,26600.0,54.32,54.427,54.2843,54.3021,26600.0
2010-09-27 11:40:00,60.93,60.95,60.86,60.87,26100.0,54.3289,54.3467,54.2665,54.2754,26100.0
2010-09-27 11:50:00,60.9,60.91,60.82,60.84,16300.0,54.3021,54.311,54.2308,54.2486,16300.0
2010-09-27 12:00:00,60.84,60.92,60.78,60.8,25900.0,54.2486,54.32,54.1951,54.213,25900.0
2010-09-27 12:10:00,60.8,60.81,60.73,60.78,30000.0,54.213,54.2219,54.1505,54.1951,30000.0
2010-09-27 12:20:00,60.79,60.82,60.71,60.8,40600.0,54.204,54.2308,54.1327,54.213,40600.0
2010-09-27 12:30:00,60.79,60.98,60.63,60.98,49400.0,54.204,54.3735,54.0614,54.3735,49400.0
2010-09-27 12:40:00,60.97,61.06,60.9,61.06,25400.0,54.3645,54.4448,54.3021,54.4448,25400.0
2010-09-27 12:50:00,61.04,61.06,60.99,61.05,24500.0,54.427,54.4448,54.3824,54.4359,24500.0
2010-09-27 13:00:00,61.05,61.14,60.96,61.13,30500.0,54.4359,54.5161,54.3556,54.5072,30500.0
2010-09-27 13:10:00,61.12,61.15,61.0,61.04,29700.0,54.4983,54.525,54.3913,54.427,29700.0
2010-09-27 13:20:00,61.02,61.11,61.0,61.02,21300.0,54.4091,54.4894,54.3913,54.4091,21300.0
2010-09-27 13:30:00,61.03,61.09,61.0,61.03,27600.0,54.418,54.4715,54.3913,54.418,27600.0
2010-09-27 13:40:00,61.04,61.21,61.02,61.16,37000.0,54.427,54.5785,54.4091,54.534,37000.0
2010-09-27 13:50:00,61.15,61.27,61.14,61.25,21600.0,54.525,54.632,54.5161,54.6142,21600.0
2010-09-27 14:00:00,61.26,61.44,61.21,61.44,48100.0,54.6231,54.7836,54.5785,54.7836,48100.0
2010-09-27 14:10:00,61.44,61.82,61.42,61.75,187100.0,54.7836,55.1225,54.7658,55.06,187100.0
2010-09-27 14:20:00,61.72,61.79,61.57,61.78,55200.0,55.0333,55.0957,54.8995,55.0868,55200.0
2010-09-27 14:30:00,61.77,61.95,61.75,61.89,170400.0,55.0779,55.2384,55.06,55.1849,170400.0
2010-09-27 14:40:00,61.89,62.13,61.85,61.85,96900.0,55.1849,55.3989,55.1492,55.1492,96900.0
2010-09-27 14:50:00,61.82,61.86,61.73,61.83,51500.0,55.1225,55.1581,55.0422,55.1314,51500.0
2010-09-27 15:00:00,61.83,61.9,61.81,61.84,60900.0,55.1314,55.1938,55.1135,55.1403,60900.0
2010-09-27 15:10:00,61.84,61.87,61.81,61.85,29800.0,55.1403,55.167,55.1135,55.1492,29800.0
2010-09-27 15:20:00,61.86,61.87,61.7,61.77,60100.0,55.1581,55.167,55.0155,55.0779,60100.0
2010-09-27 15:30:00,61.77,61.81,61.56,61.57,97000.0,55.0779,55.1135,54.8906,54.8995,97000.0
2010-09-27 15:40:00,61.58,61.63,61.49,61.6,83000.0,54.9085,54.953,54.8282,54.9263,83000.0
2010-09-27 15:50:00,61.6,61.61,61.4,61.48,151600.0,54.9263,54.9352,54.748,54.8193,151600.0
2010-09-28 09:30:00,61.86,62.05,61.36,61.5,117000.0,55.1581,55.3275,54.7123,54.8371,117000.0
2010-09-28 09:40:00,61.5,61.54,61.34,61.37,61600.0,54.8371,54.8728,54.6945,54.7212,61600.0
2010-09-28 09:50:00,61.35,61.6,61.32,61.45,61000.0,54.7034,54.9263,54.6766,54.7925,61000.0
2010-09-28 10:00:00,61.37,61.45,61.11,61.28,49100.0,54.7212,54.7925,54.4894,54.641,49100.0
2010-09-28 10:10:00,61.3,61.54,61.23,61.51,103800.0,54.6588,54.8728,54.5964,54.846,103800.0
2010-09-28 10:20:00,61.51,61.73,61.46,61.66,47100.0,54.846,55.0422,54.8015,54.9798,47100.0
2010-09-28 10:30:00,61.68,61.74,61.54,61.66,31300.0,54.9976,55.0511,54.8728,54.9798,31300.0
2010-09-28 10:40:00,61.67,61.77,61.6,61.72,23300.0,54.9887,55.0779,54.9263,55.0333,23300.0
2010-09-28 10:50:00,61.72,61.78,61.63,61.66,10700.0,55.0333,55.0868,54.953,54.9798,10700.0
2010-09-28 11:00:00,61.67,61.72,61.52,61.52,16300.0,54.9887,55.0333,54.855,54.855,16300.0
2010-09-28 11:10:00,61.52,61.74,61.5,61.69,57100.0,54.855,55.0511,54.8371,55.0065,57100.0
2010-09-28 11:20:00,61.73,61.89,61.62,61.74,46200.0,55.0422,55.1849,54.9441,55.0511,46200.0
2010-09-28 11:30:00,61.76,62.05,61.75,62.04,57300.0,55.069,55.3275,55.06,55.3186,57300.0
2010-09-28 11:40:00,62.04,62.12,61.92,61.95,18100.0,55.3186,55.39,55.2116,55.2384,18100.0
2010-09-28 11:50:00,61.95,62.02,61.94,61.98,28600.0,55.2384,55.3008,55.2295,55.2651,28600.0
2010-09-28 12:00:00,62.0,62.04,61.94,62.01,39800.0,55.283,55.3186,55.2295,55.2919,39800.0
2010-09-28 12:10:00,62.03,62.15,62.0,62.05,25600.0,55.3097,55.4167,55.283,55.3275,25600.0
2010-09-28 12:20:00,62.07,62.14,62.01,62.04,18600.0,55.3454,55.4078,55.2919,55.3186,18600.0
2010-09-28 12:30:00,62.05,62.07,61.99,62.01,27000.0,55.3275,55.3454,55.274,55.2919,27000.0
2010-09-28 12:40:00,62.0,62.06,61.95,61.98,25400.0,55.283,55.3365,55.2384,55.2651,25400.0
2010-09-28 12:50:00,62.0,62.07,61.95,62.06,37700.0,55.283,55.3454,55.2384,55.3365,37700.0
2010-09-28 13:00:00,62.06,62.08,61.92,62.0,44700.0,55.3365,55.3543,55.2116,55.283,44700.0
2010-09-28 13:10:00,62.0,62.02,61.92,61.96,38300.0,55.283,55.3008,55.2116,55.2473,38300.0
2010-09-28 13:20:00,61.96,62.11,61.95,62.11,16900.0,55.2473,55.381,55.2384,55.381,16900.0
2010-09-28 13:30:00,62.11,62.12,61.97,61.99,36700.0,55.381,55.39,55.2562,55.274,36700.0
2010-09-28 13:40:00,61.98,62.05,61.95,61.98,21100.0,55.2651,55.3275,55.2384,55.2651,21100.0
2010-09-28 13:50:00,61.97,62.12,61.97,62.06,33300.0,55.2562,55.39,55.2562,55.3365,33300.0
2010-09-28 14:00:00,62.08,62.1,62.0,62.04,29200.0,55.3543,55.3721,55.283,55.3186,29200.0
2010-09-28 14:10:00,62.05,62.05,61.88,61.9,59000.0,55.3275,55.3275,55.176,55.1938,59000.0
2010-09-28 14:20:00,61.91,62.01,61.82,61.83,26900.0,55.2027,55.2919,55.1225,55.1314,26900.0
2010-09-28 14:30:00,61.83,61.91,61.77,61.85,52100.0,55.1314,55.2027,55.0779,55.1492,52100.0
2010-09-28 14:40:00,61.87,61.87,61.69,61.76,31700.0,55.167,55.167,55.0065,55.069,31700.0
2010-09-28 14:50:00,61.75,61.88,61.7,61.85,65200.0,55.06,55.176,55.0155,55.1492,65200.0
2010-09-28 15:00:00,61.83,61.96,61.82,61.94,50800.0,55.1314,55.2473,55.1225,55.2295,50800.0
2010-09-28 15:10:00,61.93,61.98,61.85,61.95,70700.0,55.2205,55.2651,55.1492,55.2384,70700.0
2010-09-28 15:20:00,61.95,61.95,61.84,61.92,49600.0,55.2384,55.2384,55.1403,55.2116,49600.0
2010-09-28 15:30:00,61.91,62.14,61.9,62.13,84500.0,55.2027,55.4078,55.1938,55.3989,84500.0
2010-09-28 15:40:00,62.13,62.34,62.09,62.31,171800.0,55.3989,55.5861,55.3632,55.5594,171800.0
2010-09-28 15:50:00,62.31,62.53,62.3,62.48,503800.0,55.5594,55.7555,55.5505,55.711,503800.0
2010-09-29 09:30:00,62.21,62.69,62.14,62.64,107500.0,55.4702,55.8982,55.4078,55.8536,107500.0
2010-09-29 09:40:00,62.65,62.93,62.65,62.9,46500.0,55.8625,56.1122,55.8625,56.0855,46500.0
2010-09-29 09:50:00,62.92,62.98,62.8,62.91,86700.0,56.1033,56.1568,55.9963,56.0944,86700.0
2010-09-29 10:00:00,62.9,63.08,62.88,63.05,90800.0,56.0855,56.2459,56.0676,56.2192,90800.0
2010-09-29 10:10:00,63.04,63.04,62.95,63.02,102800.0,56.2103,56.2103,56.13,56.1924,102800.0
2010-09-29 10:20:00,63.01,63.07,62.96,63.01,120500.0,56.1835,56.237,56.139,56.1835,120500.0
2010-09-29 10:30:00,63.01,63.02,62.96,63.0,81800.0,56.1835,56.1924,56.139,56.1746,81800.0
2010-09-29 10:40:00,62.99,63.57,62.96,63.38,251800.0,56.1657,56.6829,56.139,56.5134,251800.0
2010-09-29 10:50:00,63.38,63.41,62.99,63.0,128500.0,56.5134,56.5402,56.1657,56.1746,128500.0
2010-09-29 11:00:00,63.0,63.05,62.98,63.0,66200.0,56.1746,56.2192,56.1568,56.1746,66200.0
2010-09-29 11:10:00,63.0,63.04,62.98,63.01,67000.0,56.1746,56.2103,56.1568,56.1835,67000.0
2010-09-29 11:20:00,63.01,63.04,63.0,63.01,28900.0,56.1835,56.2103,56.1746,56.1835,28900.0
2010-09-29 11:30:00,63.01,63.08,63.0,63.0,56100.0,56.1835,56.2459,56.1746,56.1746,56100.0
2010-09-29 11:40:00,63.0,63.01,63.0,63.0,95900.0,56.1746,56.1835,56.1746,56.1746,95900.0
2010-09-29 11:50:00,63.01,63.2,63.0,63.06,107000.0,56.1835,56.3529,56.1746,56.2281,107000.0
2010-09-29 12:00:00,63.06,63.15,63.06,63.15,108400.0,56.2281,56.3084,56.2281,56.3084,108400.0
2010-09-29 12:10:00,63.15,63.25,63.11,63.22,512600.0,56.3084,56.3975,56.2727,56.3708,512600.0
2010-09-29 12:20:00,63.22,63.22,63.04,63.06,80000.0,56.3708,56.3708,56.2103,56.2281,80000.0
2010-09-29 12:30:00,63.06,63.14,63.0,63.0,106100.0,56.2281,56.2994,56.1746,56.1746,106100.0
2010-09-29 12:40:00,63.0,63.16,63.0,63.14,360300.0,56.1746,56.3173,56.1746,56.2994,360300.0
2010-09-29 12:50:00,63.1,63.2,62.87,62.88,445600.0,56.2638,56.3529,56.0587,56.0676,445600.0
2010-09-29 13:00:00,62.87,63.11,62.86,63.06,80600.0,56.0587,56.2727,56.0498,56.2281,80600.0
2010-09-29 13:10:00,63.06,63.07,62.91,62.94,22600.0,56.2281,56.237,56.0944,56.1211,22600.0
2010-09-29 13:20:00,62.94,63.01,62.88,62.88,42000.0,56.1211,56.1835,56.0676,56.0676,42000.0
2010-09-29 13:30:00,62.88,62.99,62.78,62.78,50100.0,56.0676,56.1657,55.9785,55.9785,50100.0
2010-09-29 13:40:00,62.78,62.79,62.67,62.7,41000.0,55.9785,55.9874,55.8804,55.9071,41000.0
2010-09-29 13:50:00,62.7,62.88,62.55,62.56,132000.0,55.9071,56.0676,55.7734,55.7823,132000.0
2010-09-29 14:00:00,62.56,62.83,62.55,62.58,84400.0,55.7823,56.023,55.7734,55.8001,84400.0
2010-09-29 14:10:00,62.57,62.63,62.46,62.46,50400.0,55.7912,55.8447,55.6931,55.6931,50400.0
2010-09-29 14:20:00,62.46,62.55,62.38,62.39,49200.0,55.6931,55.7734,55.6218,55.6307,49200.0
2010-09-29 14:30:00,62.39,62.41,62.3,62.3,45700.0,55.6307,55.6485,55.5505,55.5505,45700.0
2010-09-29 14:40:00,62.3,62.39,62.29,62.3,59200.0,55.5505,55.6307,55.5415,55.5505,59200.0
2010-09-29 14:50:00,62.31,62.31,62.19,62.21,71300.0,55.5594,55.5594,55.4524,55.4702,71300.0
2010-09-29 15:00:00,62.22,62.22,62.03,62.05,94400.0,55.4791,55.4791,55.3097,55.3275,94400.0
2010-09-29 15:10:00,62.05,62.06,61.88,61.89,87200.0,55.3275,55.3365,55.176,55.1849,87200.0
2010-09-29 15:20:00,61.9,62.05,61.84,62.05,93700.0,55.1938,55.3275,55.1403,55.3275,93700.0
2010-09-29 15:30:00,62.04,62.06,61.87,61.87,79000.0,55.3186,55.3365,55.167,55.167,79000.0
2010-09-29 15:40:00,61.89,61.91,61.76,61.89,114200.0,55.1849,55.2027,55.069,55.1849,114200.0
2010-09-29 15:50:00,61.89,62.04,61.88,61.98,148800.0,55.1849,55.3186,55.176,55.2651,148800.0
2010-09-30 09:30:00,62.3,62.31,62.0,62.22,57800.0,55.5505,55.5594,55.283,55.4791,57800.0
2010-09-30 09:40:00,62.22,62.77,62.13,62.32,84100.0,55.4791,55.9695,55.3989,55.5683,84100.0
2010-09-30 09:50:00,62.35,62.58,62.22,62.53,48400.0,55.595,55.8001,55.4791,55.7555,48400.0
2010-09-30 10:00:00,62.52,62.72,62.35,62.35,180900.0,55.7466,55.925,55.595,55.595,180900.0
2010-09-30 10:10:00,62.35,62.36,62.08,62.24,81300.0,55.595,55.604,55.3543,55.497,81300.0
2010-09-30 10:20:00,62.22,62.35,62.15,62.34,27900.0,55.4791,55.595,55.4167,55.5861,27900.0
2010-09-30 10:30:00,62.35,62.39,62.24,62.24,22000.0,55.595,55.6307,55.497,55.497,22000.0
2010-09-30 10:40:00,62.24,62.39,62.24,62.32,89400.0,55.497,55.6307,55.497,55.5683,89400.0
2010-09-30 10:50:00,62.29,62.34,62.25,62.3,39600.0,55.5415,55.5861,55.5059,55.5505,39600.0
2010-09-30 11:00:00,62.3,62.3,62.13,62.13,22400.0,55.5505,55.5505,55.3989,55.3989,22400.0
2010-09-30 11:10:00,62.1,62.21,62.09,62.14,26800.0,55.3721,55.4702,55.3632,55.4078,26800.0
2010-09-30 11:20:00,62.14,62.15,61.92,61.94,52800.0,55.4078,55.4167,55.2116,55.2295,52800.0
2010-09-30 11:30:00,61.93,61.97,61.8,61.87,64000.0,55.2205,55.2562,55.1046,55.167,64000.0
2010-09-30 11:40:00,61.86,61.89,61.71,61.72,117800.0,55.1581,55.1849,55.0244,55.0333,117800.0
2010-09-30 11:50:00,61.73,61.76,61.6,61.71,54900.0,55.0422,55.069,54.9263,55.0244,54900.0
2010-09-30 12:00:00,61.7,61.74,61.52,61.59,24100.0,55.0155,55.0511,54.855,54.9174,24100.0
2010-09-30 12:10:00,61.6,61.66,61.58,61.64,7700.0,54.9263,54.9798,54.9085,54.962,7700.0
2010-09-30 12:20:00,61.64,61.7,61.62,61.65,12900.0,54.962,55.0155,54.9441,54.9709,12900.0
2010-09-30 12:30:00,61.64,61.74,61.64,61.72,26600.0,54.962,55.0511,54.962,55.0333,26600.0
2010-09-30 12:40:00,61.73,61.81,61.71,61.76,22300.0,55.0422,55.1135,55.0244,55.069,22300.0
2010-09-30 12:50:00,61.74,61.85,61.73,61.77,23500.0,55.0511,55.1492,55.0422,55.0779,23500.0
2010-09-30 13:00:00,61.78,61.79,61.71,61.78,12300.0,55.0868,55.0957,55.0244,55.0868,12300.0
2010-09-30 13:10:00,61.78,61.83,61.76,61.78,28100.0,55.0868,55.1314,55.069,55.0868,28100.0
2010-09-30 13:20:00,61.78,61.78,61.7,61.77,41000.0,55.0868,55.0868,55.0155,55.0779,41000.0
2010-09-30 13:30:00,61.78,61.79,61.71,61.71,20100.0,55.0868,55.0957,55.0244,55.0244,20100.0
2010-09-30 13:40:00,61.71,61.74,61.67,61.74,17400.0,55.0244,55.0511,54.9887,55.0511,17400.0
2010-09-30 13:50:00,61.74,61.78,61.69,61.75,26600.0,55.0511,55.0868,55.0065,55.06,26600.0
2010-09-30 14:00:00,61.75,61.79,61.71,61.73,29100.0,55.06,55.0957,55.0244,55.0422,29100.0
2010-09-30 14:10:00,61.73,61.75,61.66,61.71,22400.0,55.0422,55.06,54.9798,55.0244,22400.0
2010-09-30 14:20:00,61.69,61.71,61.64,61.71,47900.0,55.0065,55.0244,54.962,55.0244,47900.0
2010-09-30 14:30:00,61.71,61.85,61.67,61.77,39900.0,55.0244,55.1492,54.9887,55.0779,39900.0
2010-09-30 14:40:00,61.77,61.89,61.77,61.87,22800.0,55.0779,55.1849,55.0779,55.167,22800.0
2010-09-30 14:50:00,61.87,61.94,61.86,61.87,43800.0,55.167,55.2295,55.1581,55.167,43800.0
2010-09-30 15:00:00,61.86,61.91,61.82,61.87,48500.0,55.1581,55.2027,55.1225,55.167,48500.0
2010-09-30 15:10:00,61.87,61.88,61.71,61.79,62800.0,55.167,55.176,55.0244,55.0957,62800.0
2010-09-30 15:20:00,61.8,61.86,61.7,61.86,78100.0,55.1046,55.1581,55.0155,55.1581,78100.0
2010-09-30 15:30:00,61.85,61.89,61.76,61.76,97900.0,55.1492,55.1849,55.069,55.069,97900.0
2010-09-30 15:40:00,61.76,61.81,61.66,61.77,188700.0,55.069,55.1135,54.9798,55.0779,188700.0
2010-09-30 15:50:00,61.77,61.85,61.72,61.72,153700.0,55.0779,55.1492,55.0333,55.0333,153700.0
2010-10-01 09:30:00,62.09,62.22,61.4,61.65,72400.0,55.3632,55.4791,54.748,54.9709,72400.0
2010-10-01 09:40:00,61.65,61.89,61.58,61.83,117000.0,54.9709,55.1849,54.9085,55.1314,117000.0
2010-10-01 09:50:00,61.82,61.96,61.53,61.8,60000.0,55.1225,55.2473,54.8639,55.1046,60000.0
2010-10-01 10:00:00,61.77,61.94,61.43,61.61,137000.0,55.0779,55.2295,54.7747,54.9352,137000.0
2010-10-01 10:10:00,61.6,61.83,61.57,61.57,36600.0,54.9263,55.1314,54.8995,54.8995,36600.0
2010-10-01 10:20:00,61.57,61.57,61.05,61.18,27800.0,54.8995,54.8995,54.4359,54.5518,27800.0
2010-10-01 10:30:00,61.16,61.16,60.89,60.94,111000.0,54.534,54.534,54.2932,54.3378,111000.0
2010-10-01 10:40:00,60.95,61.03,60.88,60.95,40600.0,54.3467,54.418,54.2843,54.3467,40600.0
2010-10-01 10:50:00,60.95,60.95,60.75,60.8,142400.0,54.3467,54.3467,54.1684,54.213,142400.0
2010-10-01 11:00:00,60.8,60.8,60.5,60.66,128000.0,54.213,54.213,53.9455,54.0881,128000.0
2010-10-01 11:10:00,60.67,60.75,60.4,60.46,121100.0,54.097,54.1684,53.8563,53.9098,121100.0
2010-10-01 11:20:00,60.46,60.49,60.18,60.22,136200.0,53.9098,53.9365,53.6601,53.6958,136200.0
2010-10-01 11:30:00,60.22,60.83,60.21,60.83,154800.0,53.6958,54.2397,53.6869,54.2397,154800.0
2010-10-01 11:40:00,60.84,60.98,60.8,60.8,144100.0,54.2486,54.3735,54.213,54.213,144100.0
2010-10-01 11:50:00,60.81,60.85,60.66,60.69,96400.0,54.2219,54.2575,54.0881,54.1149,96400.0
2010-10-01 12:00:00,60.69,60.87,60.61,60.86,39200.0,54.1149,54.2754,54.0435,54.2665,39200.0
2010-10-01 12:10:00,60.85,61.0,60.74,60.77,28700.0,54.2575,54.3913,54.1595,54.1862,28700.0
2010-10-01 12:20:00,60.77,60.79,60.57,60.57,34100.0,54.1862,54.204,54.0079,54.0079,34100.0
2010-10-01 12:30:00,60.58,60.59,60.48,60.49,38000.0,54.0168,54.0257,53.9276,53.9365,38000.0
2010-10-01 12:40:00,60.49,60.51,60.31,60.38,53600.0,53.9365,53.9544,53.776,53.8385,53600.0
2010-10-01 12:50:00,60.38,60.52,60.36,60.51,63600.0,53.8385,53.9633,53.8206,53.9544,63600.0
2010-10-01 13:00:00,60.53,60.6,60.52,60.55,103500.0,53.9722,54.0346,53.9633,53.99,103500.0
2010-10-01 13:10:00,60.55,60.55,60.47,60.5,56700.0,53.99,53.99,53.9187,53.9455,56700.0
2010-10-01 13:20:00,60.5,60.52,60.39,60.41,101900.0,53.9455,53.9633,53.8474,53.8652,101900.0
2010-10-01 13:30:00,60.44,60.61,60.44,60.56,65900.0,53.892,54.0435,53.892,53.999,65900.0
2010-10-01 13:40:00,60.56,60.58,60.5,60.58,34800.0,53.999,54.0168,53.9455,54.0168,34800.0
2010-10-01 13:50:00,60.58,60.69,60.53,60.65,36600.0,54.0168,54.1149,53.9722,54.0792,36600.0
2010-10-01 14:00:00,60.65,60.74,60.6,60.74,38800.0,54.0792,54.1595,54.0346,54.1595,38800.0
2010-10-01 14:10:00,60.74,60.83,60.73,60.81,39800.0,54.1595,54.2397,54.1505,54.2219,39800.0
2010-10-01 14:20:00,60.8,60.82,60.73,60.76,51100.0,54.213,54.2308,54.1505,54.1773,51100.0
2010-10-01 14:30:00,60.76,60.82,60.7,60.77,51900.0,54.1773,54.2308,54.1238,54.1862,51900.0
2010-10-01 14:40:00,60.77,60.81,60.74,60.79,26200.0,54.1862,54.2219,54.1595,54.204,26200.0
2010-10-01 14:50:00,60.78,60.86,60.76,60.82,44400.0,54.1951,54.2665,54.1773,54.2308,44400.0
2010-10-01 15:00:00,60.83,60.86,60.8,60.85,44000.0,54.2397,54.2665,54.213,54.2575,44000.0
2010-10-01 15:10:00,60.84,60.86,60.74,60.8,72800.0,54.2486,54.2665,54.1595,54.213,72800.0
2010-10-01 15:20:00,60.8,60.81,60.72,60.73,64900.0,54.213,54.2219,54.1416,54.1505,64900.0
2010-10-01 15:30:00,60.74,60.8,60.67,60.78,100300.0,54.1595,54.213,54.097,54.1951,100300.0
2010-10-01 15:40:00,60.77,60.8,60.68,60.71,100400.0,54.1862,54.213,54.106,54.1327,100400.0
2010-10-01 15:50:00,60.7,60.77,60.65,60.74,141600.0,54.1238,54.1862,54.0792,54.1595,141600.0
2010-10-04 09:30:00,60.43,60.78,60.15,60.72,64700.0,53.883,54.1951,53.6334,54.1416,64700.0
2010-10-04 09:40:00,60.77,60.78,60.46,60.72,36700.0,54.1862,54.1951,53.9098,54.1416,36700.0
2010-10-04 09:50:00,60.74,60.75,60.22,60.27,46700.0,54.1595,54.1684,53.6958,53.7404,46700.0
2010-10-04 10:00:00,60.29,60.48,60.03,60.13,139600.0,53.7582,53.9276,53.5264,53.6156,139600.0
2010-10-04 10:10:00,60.12,60.34,60.12,60.19,85500.0,53.6066,53.8028,53.6066,53.6691,85500.0
2010-10-04 10:20:00,60.22,60.27,60.15,60.15,98900.0,53.6958,53.7404,53.6334,53.6334,98900.0
2010-10-04 10:30:00,60.2,60.24,60.0,60.06,35400.0,53.678,53.7136,53.4996,53.5531,35400.0
2010-10-04 10:40:00,60.06,60.06,59.99,60.01,133300.0,53.5531,53.5531,53.4907,53.5086,133300.0
2010-10-04 10:50:00,60.0,60.05,59.9,59.92,50100.0,53.4996,53.5442,53.4105,53.4283,50100.0
2010-10-04 11:00:00,59.91,59.94,59.86,59.87,51800.0,53.4194,53.4461,53.3748,53.3837,51800.0
2010-10-04 11:10:00,59.86,59.88,59.74,59.78,37900.0,53.3748,53.3926,53.2678,53.3035,37900.0
2010-10-04 11:20:00,59.77,59.88,59.7,59.72,51600.0,53.2946,53.3926,53.2321,53.25,51600.0
2010-10-04 11:30:00,59.71,59.86,59.68,59.85,100900.0,53.2411,53.3748,53.2143,53.3659,100900.0
2010-10-04 11:40:00,59.83,59.84,59.7,59.79,17900.0,53.3481,53.357,53.2321,53.3124,17900.0
2010-10-04 11:50:00,59.79,59.81,59.66,59.66,25900.0,53.3124,53.3302,53.1965,53.1965,25900.0
2010-10-04 12:00:00,59.66,59.67,59.56,59.58,24500.0,53.1965,53.2054,53.1073,53.1251,24500.0
2010-10-04 12:10:00,59.58,59.64,59.55,59.62,24200.0,53.1251,53.1786,53.0984,53.1608,24200.0
2010-10-04 12:20:00,59.62,59.65,59.54,59.56,21500.0,53.1608,53.1876,53.0895,53.1073,21500.0
2010-10-04 12:30:00,59.56,59.66,59.55,59.64,27100.0,53.1073,53.1965,53.0984,53.1786,27100.0
2010-10-04 12:40:00,59.63,59.72,59.62,59.71,37600.0,53.1697,53.25,53.1608,53.2411,37600.0
2010-10-04 12:50:00,59.71,59.71,59.6,59.65,24100.0,53.2411,53.2411,53.143,53.1876,24100.0
2010-10-04 13:00:00,59.64,59.71,59.62,59.7,20400.0,53.1786,53.2411,53.1608,53.2321,20400.0
2010-10-04 13:10:00,59.7,59.76,59.7,59.73,37200.0,53.2321,53.2856,53.2321,53.2589,37200.0
2010-10-04 13:20:00,59.74,59.81,59.73,59.77,110600.0,53.2678,53.3302,53.2589,53.2946,110600.0
2010-10-04 13:30:00,59.78,59.78,59.7,59.72,34200.0,53.3035,53.3035,53.2321,53.25,34200.0
2010-10-04 13:40:00,59.73,59.78,59.72,59.78,19100.0,53.2589,53.3035,53.25,53.3035,19100.0
2010-10-04 13:50:00,59.77,59.8,59.75,59.79,19000.0,53.2946,53.3213,53.2767,53.3124,19000.0
2010-10-04 14:00:00,59.78,59.91,59.78,59.9,69500.0,53.3035,53.4194,53.3035,53.4105,69500.0
2010-10-04 14:10:00,59.91,60.02,59.9,59.98,102200.0,53.4194,53.5175,53.4105,53.4818,102200.0
2010-10-04 14:20:00,59.98,60.0,59.94,59.96,101900.0,53.4818,53.4996,53.4461,53.464,101900.0
2010-10-04 14:30:00,59.95,60.01,59.91,59.97,104800.0,53.4551,53.5086,53.4194,53.4729,104800.0
2010-10-04 14:40:00,59.97,60.0,59.92,60.0,60700.0,53.4729,53.4996,53.4283,53.4996,60700.0
2010-10-04 14:50:00,59.99,60.0,59.88,59.93,77300.0,53.4907,53.4996,53.3926,53.4372,77300.0
2010-10-04 15:00:00,59.93,60.01,59.89,59.97,43800.0,53.4372,53.5086,53.4016,53.4729,43800.0
2010-10-04 15:10:00,59.96,59.98,59.88,59.91,69400.0,53.464,53.4818,53.3926,53.4194,69400.0
2010-10-04 15:20:00,59.91,59.94,59.85,59.86,58800.0,53.4194,53.4461,53.3659,53.3748,58800.0
2010-10-04 15:30:00,59.85,59.87,59.8,59.82,65400.0,53.3659,53.3837,53.3213,53.3391,65400.0
2010-10-04 15:40:00,59.81,59.86,59.79,59.79,74400.0,53.3302,53.3748,53.3124,53.3124,74400.0
2010-10-04 15:50:00,59.79,59.92,59.78,59.89,154800.0,53.3124,53.4283,53.3035,53.4016,154800.0
2010-10-05 09:30:00,60.27,60.77,60.24,60.38,58100.0,53.7404,54.1862,53.7136,53.8385,58100.0
2010-10-05 09:40:00,60.44,60.52,60.26,60.41,31200.0,53.892,53.9633,53.7315,53.8652,31200.0
2010-10-05 09:50:00,60.43,60.76,60.43,60.73,64500.0,53.883,54.1773,53.883,54.1505,64500.0
2010-10-05 10:00:00,60.73,60.75,60.38,60.49,62900.0,54.1505,54.1684,53.8385,53.9365,62900.0
2010-10-05 10:10:00,60.49,60.77,60.48,60.75,50400.0,53.9365,54.1862,53.9276,54.1684,50400.0
2010-10-05 10:20:00,60.74,60.78,60.64,60.71,65000.0,54.1595,54.1951,54.0703,54.1327,65000.0
2010-10-05 10:30:00,60.72,61.0,60.71,60.93,84300.0,54.1416,54.3913,54.1327,54.3289,84300.0
2010-10-05 10:40:00,60.93,61.0,60.86,60.94,23800.0,54.3289,54.3913,54.2665,54.3378,23800.0
2010-10-05 10:50:00,60.94,60.97,60.78,60.84,33200.0,54.3378,54.3645,54.1951,54.2486,33200.0
2010-10-05 11:00:00,60.85,60.97,60.83,60.9,24000.0,54.2575,54.3645,54.2397,54.3021,24000.0
2010-10-05 11:10:00,60.91,60.92,60.83,60.88,29000.0,54.311,54.32,54.2397,54.2843,29000.0
2010-10-05 11:20:00,60.87,60.96,60.86,60.9,28500.0,54.2754,54.3556,54.2665,54.3021,28500.0
2010-10-05 11:30:00,60.88,61.1,60.86,61.1,29800.0,54.2843,54.4805,54.2665,54.4805,29800.0
2010-10-05 11:40:00,61.1,61.16,60.9,60.96,62300.0,54.4805,54.534,54.3021,54.3556,62300.0
2010-10-05 11:50:00,60.97,61.03,60.88,60.89,56700.0,54.3645,54.418,54.2843,54.2932,56700.0
2010-10-05 12:00:00,60.87,60.89,60.79,60.82,24400.0,54.2754,54.2932,54.204,54.2308,24400.0
2010-10-05 12:10:00,60.81,60.85,60.78,60.83,20700.0,54.2219,54.2575,54.1951,54.2397,20700.0
2010-10-05 12:20:00,60.84,60.91,60.83,60.87,24200.0,54.2486,54.311,54.2397,54.2754,24200.0
2010-10-05 12:30:00,60.87,60.91,60.79,60.87,36800.0,54.2754,54.311,54.204,54.2754,36800.0
2010-10-05 12:40:00,60.87,60.99,60.86,60.96,26400.0,54.2754,54.3824,54.2665,54.3556,26400.0
2010-10-05 12:50:00,60.97,61.03,60.95,61.03,22300.0,54.3645,54.418,54.3467,54.418,22300.0
2010-10-05 13:00:00,61.02,61.14,60.96,61.13,33100.0,54.4091,54.5161,54.3556,54.5072,33100.0
2010-10-05 13:10:00,61.13,61.21,61.1,61.16,36900.0,54.5072,54.5785,54.4805,54.534,36900.0
2010-10-05 13:20:00,61.16,61.21,61.15,61.17,29000.0,54.534,54.5785,54.525,54.5429,29000.0
2010-10-05 13:30:00,61.17,61.2,61.13,61.15,25800.0,54.5429,54.5696,54.5072,54.525,25800.0
2010-10-05 13:40:00,61.16,61.27,61.12,61.26,70400.0,54.534,54.632,54.4983,54.6231,70400.0
2010-10-05 13:50:00,61.26,61.38,61.25,61.29,97300.0,54.6231,54.7301,54.6142,54.6499,97300.0
2010-10-05 14:00:00,61.29,61.34,61.29,61.34,41800.0,54.6499,54.6945,54.6499,54.6945,41800.0
2010-10-05 14:10:00,61.35,61.5,61.34,61.48,76000.0,54.7034,54.8371,54.6945,54.8193,76000.0
2010-10-05 14:20:00,61.49,61.53,61.44,61.44,69100.0,54.8282,54.8639,54.7836,54.7836,69100.0
2010-10-05 14:30:00,61.45,61.52,61.42,61.44,80000.0,54.7925,54.855,54.7658,54.7836,80000.0
2010-10-05 14:40:00,61.43,61.49,61.43,61.48,83100.0,54.7747,54.8282,54.7747,54.8193,83100.0
2010-10-05 14:50:00,61.46,61.53,61.45,61.52,78000.0,54.8015,54.8639,54.7925,54.855,78000.0
2010-10-05 15:00:00,61.52,61.57,61.49,61.56,75400.0,54.855,54.8995,54.8282,54.8906,75400.0
2010-10-05 15:10:00,61.55,61.67,61.42,61.45,172600.0,54.8817,54.9887,54.7658,54.7925,172600.0
2010-10-05 15:20:00,61.44,61.46,61.31,61.33,92300.0,54.7836,54.8015,54.6677,54.6855,92300.0
2010-10-05 15:30:00,61.33,61.35,61.25,61.26,64100.0,54.6855,54.7034,54.6142,54.6231,64100.0
2010-10-05 15:40:00,61.25,61.26,61.14,61.16,107300.0,54.6142,54.6231,54.5161,54.534,107300.0
2010-10-05 15:50:00,61.16,61.24,61.16,61.16,104400.0,54.534,54.6053,54.534,54.534,104400.0
2010-10-06 09:30:00,60.93,61.07,60.81,60.9,52300.0,54.3289,54.4537,54.2219,54.3021,52300.0
2010-10-06 09:40:00,60.9,60.94,60.56,60.63,44100.0,54.3021,54.3378,53.999,54.0614,44100.0
2010-10-06 09:50:00,60.63,60.77,60.48,60.68,31500.0,54.0614,54.1862,53.9276,54.106,31500.0
2010-10-06 10:00:00,60.67,60.78,60.65,60.72,25700.0,54.097,54.1951,54.0792,54.1416,25700.0
2010-10-06 10:10:00,60.72,60.79,60.68,60.79,24300.0,54.1416,54.204,54.106,54.204,24300.0
2010-10-06 10:20:00,60.82,60.93,60.79,60.87,26200.0,54.2308,54.3289,54.204,54.2754,26200.0
2010-10-06 10:30:00,60.86,60.89,60.79,60.8,28800.0,54.2665,54.2932,54.204,54.213,28800.0
2010-10-06 10:40:00,60.81,60.93,60.8,60.92,22700.0,54.2219,54.3289,54.213,54.32,22700.0
2010-10-06 10:50:00,60.92,60.92,60.74,60.76,35500.0,54.32,54.32,54.1595,54.1773,35500.0
2010-10-06 11:00:00,60.81,60.85,60.71,60.72,42300.0,54.2219,54.2575,54.1327,54.1416,42300.0
2010-10-06 11:10:00,60.75,60.75,60.58,60.58,16800.0,54.1684,54.1684,54.0168,54.0168,16800.0
2010-10-06 11:20:00,60.6,60.74,60.58,60.73,37700.0,54.0346,54.1595,54.0168,54.1505,37700.0
2010-10-06 11:30:00,60.73,60.73,60.63,60.64,19100.0,54.1505,54.1505,54.0614,54.0703,19100.0
2010-10-06 11:40:00,60.64,60.65,60.52,60.54,23000.0,54.0703,54.0792,53.9633,53.9811,23000.0
2010-10-06 11:50:00,60.54,60.56,60.5,60.51,17200.0,53.9811,53.999,53.9455,53.9544,17200.0
2010-10-06 12:00:00,60.51,60.53,60.46,60.49,21500.0,53.9544,53.9722,53.9098,53.9365,21500.0
2010-10-06 12:10:00,60.49,60.5,60.42,60.46,18700.0,53.9365,53.9455,53.8741,53.9098,18700.0
2010-10-06 12:20:00,60.47,60.53,60.41,60.43,23000.0,53.9187,53.9722,53.8652,53.883,23000.0
2010-10-06 12:30:00,60.44,60.44,60.35,60.38,37400.0,53.892,53.892,53.8117,53.8385,37400.0
2010-10-06 12:40:00,60.38,60.4,60.35,60.38,13600.0,53.8385,53.8563,53.8117,53.8385,13600.0
2010-10-06 12:50:00,60.39,60.41,60.34,60.41,18200.0,53.8474,53.8652,53.8028,53.8652,18200.0
2010-10-06 13:00:00,60.41,60.41,60.3,60.35,15200.0,53.8652,53.8652,53.7671,53.8117,15200.0
2010-10-06 13:10:00,60.33,60.39,60.32,60.32,12200.0,53.7939,53.8474,53.785,53.785,12200.0
2010-10-06 13:20:00,60.33,60.45,60.32,60.43,12100.0,53.7939,53.9009,53.785,53.883,12100.0
2010-10-06 13:30:00,60.44,60.44,60.33,60.35,23800.0,53.892,53.892,53.7939,53.8117,23800.0
2010-10-06 13:40:00,60.34,60.36,60.26,60.26,24100.0,53.8028,53.8206,53.7315,53.7315,24100.0
2010-10-06 13:50:00,60.25,60.25,60.14,60.23,31800.0,53.7226,53.7226,53.6245,53.7047,31800.0
2010-10-06 14:00:00,60.22,60.23,60.16,60.17,28100.0,53.6958,53.7047,53.6423,53.6512,28100.0
2010-10-06 14:10:00,60.16,60.17,60.09,60.15,31200.0,53.6423,53.6512,53.5799,53.6334,31200.0
2010-10-06 14:20:00,60.15,60.15,60.1,60.1,37900.0,53.6334,53.6334,53.5888,53.5888,37900.0
2010-10-06 14:30:00,60.1,60.15,60.09,60.14,35000.0,53.5888,53.6334,53.5799,53.6245,35000.0
2010-10-06 14:40:00,60.13,60.2,60.1,60.19,24500.0,53.6156,53.678,53.5888,53.6691,24500.0
2010-10-06 14:50:00,60.2,60.23,60.12,60.13,29600.0,53.678,53.7047,53.6066,53.6156,29600.0
2010-10-06 15:00:00,60.13,60.2,60.08,60.16,52900.0,53.6156,53.678,53.571,53.6423,52900.0
2010-10-06 15:10:00,60.14,60.14,60.09,60.09,29300.0,53.6245,53.6245,53.5799,53.5799,29300.0
2010-10-06 15:20:00,60.11,60.15,60.08,60.1,53400.0,53.5977,53.6334,53.571,53.5888,53400.0
2010-10-06 15:30:00,60.12,60.2,60.06,60.18,72400.0,53.6066,53.678,53.5531,53.6601,72400.0
2010-10-06 15:40:00,60.2,60.32,60.18,60.27,88300.0,53.678,53.785,53.6601,53.7404,88300.0
2010-10-06 15:50:00,60.27,60.32,60.19,60.32,121600.0,53.7404,53.785,53.6691,53.785,121600.0
2010-10-07 09:30:00,60.3,60.85,60.3,60.5,33100.0,53.7671,54.2575,53.7671,53.9455,33100.0
2010-10-07 09:40:00,60.5,60.57,60.4,60.45,27800.0,53.9455,54.0079,53.8563,53.9009,27800.0
2010-10-07 09:50:00,60.45,60.56,60.4,60.42,20000.0,53.9009,53.999,53.8563,53.8741,20000.0
2010-10-07 10:00:00,60.41,60.53,60.32,60.53,20200.0,53.8652,53.9722,53.785,53.9722,20200.0
2010-10-07 10:10:00,60.53,60.61,60.42,60.52,32900.0,53.9722,54.0435,53.8741,53.9633,32900.0
2010-10-07 10:20:00,60.52,60.74,60.52,60.71,16500.0,53.9633,54.1595,53.9633,54.1327,16500.0
2010-10-07 10:30:00,60.72,60.81,60.66,60.66,16900.0,54.1416,54.2219,54.0881,54.0881,16900.0
2010-10-07 10:40:00,60.65,60.67,60.49,60.6,32800.0,54.0792,54.097,53.9365,54.0346,32800.0
2010-10-07 10:50:00,60.6,60.64,60.56,60.58,25800.0,54.0346,54.0703,53.999,54.0168,25800.0
2010-10-07 11:00:00,60.58,60.66,60.45,60.5,38100.0,54.0168,54.0881,53.9009,53.9455,38100.0
2010-10-07 11:10:00,60.5,60.58,60.48,60.49,14000.0,53.9455,54.0168,53.9276,53.9365,14000.0
2010-10-07 11:20:00,60.5,60.53,60.44,60.44,13600.0,53.9455,53.9722,53.892,53.892,13600.0
2010-10-07 11:30:00,60.47,60.58,60.43,60.45,16400.0,53.9187,54.0168,53.883,53.9009,16400.0
2010-10-07 11:40:00,60.45,60.47,60.39,60.42,28500.0,53.9009,53.9187,53.8474,53.8741,28500.0
2010-10-07 11:50:00,60.42,60.51,60.4,60.51,17000.0,53.8741,53.9544,53.8563,53.9544,17000.0
2010-10-07 12:00:00,60.49,60.5,60.33,60.38,20100.0,53.9365,53.9455,53.7939,53.8385,20100.0
2010-10-07 12:10:00,60.38,60.38,60.24,60.28,25500.0,53.8385,53.8385,53.7136,53.7493,25500.0
2010-10-07 12:20:00,60.29,60.34,60.25,60.27,17900.0,53.7582,53.8028,53.7226,53.7404,17900.0
2010-10-07 12:30:00,60.29,60.29,60.15,60.24,35100.0,53.7582,53.7582,53.6334,53.7136,35100.0
2010-10-07 12:40:00,60.25,60.31,60.2,60.24,16900.0,53.7226,53.776,53.678,53.7136,16900.0
2010-10-07 12:50:00,60.25,60.26,60.21,60.22,13900.0,53.7226,53.7315,53.6869,53.6958,13900.0
2010-10-07 13:00:00,60.21,60.36,60.21,60.36,21000.0,53.6869,53.8206,53.6869,53.8206,21000.0
2010-10-07 13:10:00,60.34,60.39,60.32,60.39,26100.0,53.8028,53.8474,53.785,53.8474,26100.0
2010-10-07 13:20:00,60.38,60.38,60.3,60.32,18700.0,53.8385,53.8385,53.7671,53.785,18700.0
2010-10-07 13:30:00,60.32,60.39,60.32,60.39,15100.0,53.785,53.8474,53.785,53.8474,15100.0
2010-10-07 13:40:00,60.38,60.4,60.34,60.4,11300.0,53.8385,53.8563,53.8028,53.8563,11300.0
2010-10-07 13:50:00,60.4,60.54,60.4,60.49,12300.0,53.8563,53.9811,53.8563,53.9365,12300.0
2010-10-07 14:00:00,60.49,60.52,60.4,60.46,27300.0,53.9365,53.9633,53.8563,53.9098,27300.0
2010-10-07 14:10:00,60.46,60.54,60.42,60.51,19700.0,53.9098,53.9811,53.8741,53.9544,19700.0
2010-10-07 14:20:00,60.5,60.58,60.42,60.46,15100.0,53.9455,54.0168,53.8741,53.9098,15100.0
2010-10-07 14:30:00,60.47,60.54,60.46,60.51,23800.0,53.9187,53.9811,53.9098,53.9544,23800.0
2010-10-07 14:40:00,60.51,60.52,60.47,60.48,15900.0,53.9544,53.9633,53.9187,53.9276,15900.0
2010-10-07 14:50:00,60.47,60.51,60.43,60.51,19100.0,53.9187,53.9544,53.883,53.9544,19100.0
2010-10-07 15:00:00,60.5,60.52,60.43,60.47,34100.0,53.9455,53.9633,53.883,53.9187,34100.0
2010-10-07 15:10:00,60.47,60.52,60.42,60.5,32000.0,53.9187,53.9633,53.8741,53.9455,32000.0
2010-10-07 15:20:00,60.49,60.57,60.46,60.46,45000.0,53.9365,54.0079,53.9098,53.9098,45000.0
2010-10-07 15:30:00,60.45,60.5,60.42,60.47,45800.0,53.9009,53.9455,53.8741,53.9187,45800.0
2010-10-07 15:40:00,60.47,60.49,60.44,60.45,74200.0,53.9187,53.9365,53.892,53.9009,74200.0
2010-10-07 15:50:00,60.45,60.52,60.45,60.49,139900.0,53.9009,53.9633,53.9009,53.9365,139900.0
2010-10-08 09:30:00,60.59,60.59,60.29,60.46,20000.0,54.0257,54.0257,53.7582,53.9098,20000.0
2010-10-08 09:40:00,60.46,60.63,60.45,60.54,23900.0,53.9098,54.0614,53.9009,53.9811,23900.0
2010-10-08 09:50:00,60.52,60.52,60.34,60.5,20500.0,53.9633,53.9633,53.8028,53.9455,20500.0
2010-10-08 10:00:00,60.51,60.6,60.28,60.28,36600.0,53.9544,54.0346,53.7493,53.7493,36600.0
2010-10-08 10:10:00,60.25,60.5,60.23,60.42,27500.0,53.7226,53.9455,53.7047,53.8741,27500.0
2010-10-08 10:20:00,60.44,60.46,60.34,60.39,27500.0,53.892,53.9098,53.8028,53.8474,27500.0
2010-10-08 10:30:00,60.38,60.5,60.38,60.47,19000.0,53.8385,53.9455,53.8385,53.9187,19000.0
2010-10-08 10:40:00,60.47,60.5,60.36,60.41,18200.0,53.9187,53.9455,53.8206,53.8652,18200.0
2010-10-08 10:50:00,60.4,60.54,60.38,60.49,15900.0,53.8563,53.9811,53.8385,53.9365,15900.0
2010-10-08 11:00:00,60.5,60.54,60.43,60.5,16700.0,53.9455,53.9811,53.883,53.9455,16700.0
2010-10-08 11:10:00,60.5,60.57,60.46,60.53,19200.0,53.9455,54.0079,53.9098,53.9722,19200.0
2010-10-08 11:20:00,60.51,60.66,60.5,60.63,18200.0,53.9544,54.0881,53.9455,54.0614,18200.0
2010-10-08 11:30:00,60.64,60.71,60.64,60.7,32100.0,54.0703,54.1327,54.0703,54.1238,32100.0
2010-10-08 11:40:00,60.7,60.72,60.68,60.71,16700.0,54.1238,54.1416,54.106,54.1327,16700.0
2010-10-08 11:50:00,60.72,60.78,60.66,60.68,14400.0,54.1416,54.1951,54.0881,54.106,14400.0
2010-10-08 12:00:00,60.69,60.72,60.62,60.69,13900.0,54.1149,54.1416,54.0525,54.1149,13900.0
2010-10-08 12:10:00,60.68,60.74,60.67,60.71,20000.0,54.106,54.1595,54.097,54.1327,20000.0
2010-10-08 12:20:00,60.7,60.72,60.69,60.71,21100.0,54.1238,54.1416,54.1149,54.1327,21100.0
2010-10-08 12:30:00,60.7,60.76,60.68,60.75,15200.0,54.1238,54.1773,54.106,54.1684,15200.0
2010-10-08 12:40:00,60.75,60.84,60.7,60.82,16000.0,54.1684,54.2486,54.1238,54.2308,16000.0
2010-10-08 12:50:00,60.81,60.84,60.77,60.81,13400.0,54.2219,54.2486,54.1862,54.2219,13400.0
2010-10-08 13:00:00,60.81,60.83,60.72,60.76,21200.0,54.2219,54.2397,54.1416,54.1773,21200.0
2010-10-08 13:10:00,60.75,60.86,60.75,60.84,25300.0,54.1684,54.2665,54.1684,54.2486,25300.0
2010-10-08 13:20:00,60.85,60.93,60.85,60.89,83800.0,54.2575,54.3289,54.2575,54.2932,83800.0
2010-10-08 13:30:00,60.88,60.88,60.8,60.85,87000.0,54.2843,54.2843,54.213,54.2575,87000.0
2010-10-08 13:40:00,60.85,60.89,60.84,60.89,51700.0,54.2575,54.2932,54.2486,54.2932,51700.0
2010-10-08 13:50:00,60.88,60.9,60.8,60.85,36300.0,54.2843,54.3021,54.213,54.2575,36300.0
2010-10-08 14:00:00,60.85,60.88,60.71,60.82,32100.0,54.2575,54.2843,54.1327,54.2308,32100.0
2010-10-08 14:10:00,60.83,60.87,60.76,60.8,15200.0,54.2397,54.2754,54.1773,54.213,15200.0
2010-10-08 14:20:00,60.81,60.9,60.79,60.84,22900.0,54.2219,54.3021,54.204,54.2486,22900.0
2010-10-08 14:30:00,60.85,60.95,60.84,60.95,21700.0,54.2575,54.3467,54.2486,54.3467,21700.0
2010-10-08 14:40:00,60.95,61.01,60.92,60.97,78800.0,54.3467,54.4002,54.32,54.3645,78800.0
2010-10-08 14:50:00,60.97,60.99,60.92,60.92,18200.0,54.3645,54.3824,54.32,54.32,18200.0
2010-10-08 15:00:00,60.91,61.04,60.89,61.04,25000.0,54.311,54.427,54.2932,54.427,25000.0
2010-10-08 15:10:00,61.05,61.1,60.99,61.01,31700.0,54.4359,54.4805,54.3824,54.4002,31700.0
2010-10-08 15:20:00,61.02,61.02,60.9,60.93,29600.0,54.4091,54.4091,54.3021,54.3289,29600.0
2010-10-08 15:30:00,60.93,61.03,60.91,61.02,42600.0,54.3289,54.418,54.311,54.4091,42600.0
2010-10-08 15:40:00,61.02,61.13,60.92,60.94,108000.0,54.4091,54.5072,54.32,54.3378,108000.0
2010-10-08 15:50:00,60.94,60.97,60.77,60.8,177600.0,54.3378,54.3645,54.1862,54.213,177600.0
2010-10-11 09:30:00,60.58,60.72,60.45,60.69,37200.0,54.0168,54.1416,53.9009,54.1149,37200.0
2010-10-11 09:40:00,60.66,60.84,60.66,60.69,14200.0,54.0881,54.2486,54.0881,54.1149,14200.0
2010-10-11 09:50:00,60.71,60.84,60.65,60.71,29800.0,54.1327,54.2486,54.0792,54.1327,29800.0
2010-10-11 10:00:00,60.7,61.04,60.69,60.99,24400.0,54.1238,54.427,54.1149,54.3824,24400.0
2010-10-11 10:10:00,60.99,60.99,60.79,60.83,14600.0,54.3824,54.3824,54.204,54.2397,14600.0
2010-10-11 10:20:00,60.83,61.0,60.83,61.0,14900.0,54.2397,54.3913,54.2397,54.3913,14900.0
2010-10-11 10:30:00,61.0,61.0,60.8,60.93,28900.0,54.3913,54.3913,54.213,54.3289,28900.0
2010-10-11 10:40:00,60.92,60.94,60.82,60.9,19400.0,54.32,54.3378,54.2308,54.3021,19400.0
2010-10-11 10:50:00,60.9,60.96,60.87,60.92,32600.0,54.3021,54.3556,54.2754,54.32,32600.0
2010-10-11 11:00:00,60.92,61.08,60.87,61.07,42700.0,54.32,54.4626,54.2754,54.4537,42700.0
2010-10-11 11:10:00,61.06,61.1,60.88,60.89,18000.0,54.4448,54.4805,54.2843,54.2932,18000.0
2010-10-11 11:20:00,60.9,61.02,60.9,60.94,20300.0,54.3021,54.4091,54.3021,54.3378,20300.0
2010-10-11 11:30:00,60.95,61.05,60.94,61.05,25600.0,54.3467,54.4359,54.3378,54.4359,25600.0
2010-10-11 11:40:00,61.04,61.04,60.94,60.97,21500.0,54.427,54.427,54.3378,54.3645,21500.0
2010-10-11 11:50:00,60.95,60.95,60.86,60.89,14400.0,54.3467,54.3467,54.2665,54.2932,14400.0
2010-10-11 12:00:00,60.89,60.92,60.88,60.91,15200.0,54.2932,54.32,54.2843,54.311,15200.0
2010-10-11 12:10:00,60.9,60.92,60.88,60.88,26400.0,54.3021,54.32,54.2843,54.2843,26400.0
2010-10-11 12:20:00,60.88,60.9,60.85,60.9,11200.0,54.2843,54.3021,54.2575,54.3021,11200.0
2010-10-11 12:30:00,60.9,60.95,60.85,60.88,29100.0,54.3021,54.3467,54.2575,54.2843,29100.0
2010-10-11 12:40:00,60.89,60.96,60.88,60.94,28500.0,54.2932,54.3556,54.2843,54.3378,28500.0
2010-10-11 12:50:00,60.94,60.96,60.84,60.92,59900.0,54.3378,54.3556,54.2486,54.32,59900.0
2010-10-11 13:00:00,60.91,60.95,60.89,60.9,44400.0,54.311,54.3467,54.2932,54.3021,44400.0
2010-10-11 13:10:00,60.89,60.98,60.87,60.95,17800.0,54.2932,54.3735,54.2754,54.3467,17800.0
2010-10-11 13:20:00,60.96,60.97,60.94,60.96,12900.0,54.3556,54.3645,54.3378,54.3556,12900.0
2010-10-11 13:30:00,60.97,61.0,60.96,60.98,19700.0,54.3645,54.3913,54.3556,54.3735,19700.0
2010-10-11 13:40:00,60.99,60.99,60.93,60.94,13600.0,54.3824,54.3824,54.3289,54.3378,13600.0
2010-10-11 13:50:00,60.93,60.98,60.9,60.98,28800.0,54.3289,54.3735,54.3021,54.3735,28800.0
2010-10-11 14:00:00,60.97,60.98,60.89,60.94,14200.0,54.3645,54.3735,54.2932,54.3378,14200.0
2010-10-11 14:10:00,60.93,60.94,60.88,60.9,15400.0,54.3289,54.3378,54.2843,54.3021,15400.0
2010-10-11 14:20:00,60.9,60.94,60.88,60.91,16600.0,54.3021,54.3378,54.2843,54.311,16600.0
2010-10-11 14:30:00,60.92,61.0,60.89,60.98,26200.0,54.32,54.3913,54.2932,54.3735,26200.0
2010-10-11 14:40:00,60.98,60.98,60.88,60.88,22000.0,54.3735,54.3735,54.2843,54.2843,22000.0
2010-10-11 14:50:00,60.9,60.95,60.89,60.92,24500.0,54.3021,54.3467,54.2932,54.32,24500.0
2010-10-11 15:00:00,60.93,60.94,60.89,60.9,24600.0,54.3289,54.3378,54.2932,54.3021,24600.0
2010-10-11 15:10:00,60.9,60.91,60.87,60.89,29600.0,54.3021,54.311,54.2754,54.2932,29600.0
2010-10-11 15:20:00,60.9,60.9,60.83,60.89,92800.0,54.3021,54.3021,54.2397,54.2932,92800.0
2010-10-11 15:30:00,60.89,60.9,60.78,60.81,80200.0,54.2932,54.3021,54.1951,54.2219,80200.0
2010-10-11 15:40:00,60.8,60.9,60.78,60.88,103300.0,54.213,54.3021,54.1951,54.2843,103300.0
2010-10-11 15:50:00,60.88,60.92,60.8,60.91,94400.0,54.2843,54.32,54.213,54.311,94400.0
2010-10-12 09:30:00,60.62,61.2,60.6,61.03,77500.0,54.0525,54.5696,54.0346,54.418,77500.0
2010-10-12 09:40:00,61.05,61.05,60.79,60.88,20400.0,54.4359,54.4359,54.204,54.2843,20400.0
2010-10-12 09:50:00,60.84,61.03,60.8,60.89,62400.0,54.2486,54.418,54.213,54.2932,62400.0
2010-10-12 10:00:00,60.87,61.05,60.82,61.0,49900.0,54.2754,54.4359,54.2308,54.3913,49900.0
2010-10-12 10:10:00,61.0,61.12,61.0,61.02,47200.0,54.3913,54.4983,54.3913,54.4091,47200.0
2010-10-12 10:20:00,61.03,61.12,61.0,61.0,45100.0,54.418,54.4983,54.3913,54.3913,45100.0
2010-10-12 10:30:00,61.0,61.09,60.97,61.02,37900.0,54.3913,54.4715,54.3645,54.4091,37900.0
2010-10-12 10:40:00,61.0,61.2,60.99,61.08,42300.0,54.3913,54.5696,54.3824,54.4626,42300.0
2010-10-12 10:50:00,61.07,61.13,61.05,61.11,22400.0,54.4537,54.5072,54.4359,54.4894,22400.0
2010-10-12 11:00:00,61.1,61.2,61.04,61.18,32700.0,54.4805,54.5696,54.427,54.5518,32700.0
2010-10-12 11:10:00,61.18,61.22,61.07,61.11,30300.0,54.5518,54.5875,54.4537,54.4894,30300.0
2010-10-12 11:20:00,61.13,61.21,61.08,61.19,28000.0,54.5072,54.5785,54.4626,54.5607,28000.0
2010-10-12 11:30:00,61.19,61.23,61.12,61.17,40600.0,54.5607,54.5964,54.4983,54.5429,40600.0
2010-10-12 11:40:00,61.16,61.18,61.07,61.08,17200.0,54.534,54.5518,54.4537,54.4626,17200.0
2010-10-12 11:50:00,61.08,61.15,61.05,61.1,17200.0,54.4626,54.525,54.4359,54.4805,17200.0
2010-10-12 12:00:00,61.1,61.11,61.05,61.06,20000.0,54.4805,54.4894,54.4359,54.4448,20000.0
2010-10-12 12:10:00,61.07,61.11,61.01,61.05,19900.0,54.4537,54.4894,54.4002,54.4359,19900.0
2010-10-12 12:20:00,61.05,61.08,60.94,60.99,20300.0,54.4359,54.4626,54.3378,54.3824,20300.0
2010-10-12 12:30:00,60.99,61.01,60.92,60.95,22200.0,54.3824,54.4002,54.32,54.3467,22200.0
2010-10-12 12:40:00,60.94,60.97,60.9,60.97,11600.0,54.3378,54.3645,54.3021,54.3645,11600.0
2010-10-12 12:50:00,60.97,60.98,60.89,60.91,18200.0,54.3645,54.3735,54.2932,54.311,18200.0
2010-10-12 13:00:00,60.91,60.94,60.89,60.92,11400.0,54.311,54.3378,54.2932,54.32,11400.0
2010-10-12 13:10:00,60.92,60.97,60.9,60.96,11700.0,54.32,54.3645,54.3021,54.3556,11700.0
2010-10-12 13:20:00,60.96,60.97,60.9,60.9,11300.0,54.3556,54.3645,54.3021,54.3021,11300.0
2010-10-12 13:30:00,60.9,60.91,60.83,60.91,38700.0,54.3021,54.311,54.2397,54.311,38700.0
2010-10-12 13:40:00,60.91,60.96,60.91,60.92,11900.0,54.311,54.3556,54.311,54.32,11900.0
2010-10-12 13:50:00,60.92,60.92,60.9,60.9,16800.0,54.32,54.32,54.3021,54.3021,16800.0
2010-10-12 14:00:00,60.9,61.05,60.86,61.05,44400.0,54.3021,54.4359,54.2665,54.4359,44400.0
2010-10-12 14:10:00,61.04,61.17,61.03,61.15,33400.0,54.427,54.5429,54.418,54.525,33400.0
2010-10-12 14:20:00,61.14,61.14,60.98,61.02,20400.0,54.5161,54.5161,54.3735,54.4091,20400.0
2010-10-12 14:30:00,61.01,61.05,60.9,60.93,29800.0,54.4002,54.4359,54.3021,54.3289,29800.0
2010-10-12 14:40:00,60.93,61.1,60.93,61.05,25600.0,54.3289,54.4805,54.3289,54.4359,25600.0
2010-10-12 14:50:00,61.05,61.1,61.03,61.07,31100.0,54.4359,54.4805,54.418,54.4537,31100.0
2010-10-12 15:00:00,61.07,61.15,61.03,61.13,57800.0,54.4537,54.525,54.418,54.5072,57800.0
2010-10-12 15:10:00,61.12,61.21,61.1,61.18,34700.0,54.4983,54.5785,54.4805,54.5518,34700.0
2010-10-12 15:20:00,61.19,61.47,61.15,61.47,80000.0,54.5607,54.8104,54.525,54.8104,80000.0
2010-10-12 15:30:00,61.46,61.48,61.41,61.44,68300.0,54.8015,54.8193,54.7569,54.7836,68300.0
2010-10-12 15:40:00,61.45,61.46,61.38,61.45,112000.0,54.7925,54.8015,54.7301,54.7925,112000.0
2010-10-12 15:50:00,61.46,61.48,61.25,61.26,186400.0,54.8015,54.8193,54.6142,54.6231,186400.0
2010-10-13 09:30:00,61.42,61.75,61.4,61.55,44800.0,54.7658,55.06,54.748,54.8817,44800.0
2010-10-13 09:40:00,61.57,61.89,61.52,61.88,57200.0,54.8995,55.1849,54.855,55.176,57200.0
2010-10-13 09:50:00,61.88,62.27,61.85,62.27,95000.0,55.176,55.5237,55.1492,55.5237,95000.0
2010-10-13 10:00:00,62.27,62.33,62.1,62.11,83400.0,55.5237,55.5772,55.3721,55.381,83400.0
2010-10-13 10:10:00,62.11,62.16,62.0,62.01,49300.0,55.381,55.4256,55.283,55.2919,49300.0
2010-10-13 10:20:00,62.01,62.18,62.0,62.09,46900.0,55.2919,55.4435,55.283,55.3632,46900.0
2010-10-13 10:30:00,62.12,62.3,62.1,62.21,45200.0,55.39,55.5505,55.3721,55.4702,45200.0
2010-10-13 10:40:00,62.21,62.21,62.12,62.19,31500.0,55.4702,55.4702,55.39,55.4524,31500.0
2010-10-13 10:50:00,62.19,62.38,62.18,62.34,38100.0,55.4524,55.6218,55.4435,55.5861,38100.0
2010-10-13 11:00:00,62.34,62.55,62.26,62.43,46700.0,55.5861,55.7734,55.5148,55.6664,46700.0
2010-10-13 11:10:00,62.43,62.45,62.32,62.36,42100.0,55.6664,55.6842,55.5683,55.604,42100.0
2010-10-13 11:20:00,62.35,62.38,62.31,62.38,30500.0,55.595,55.6218,55.5594,55.6218,30500.0
2010-10-13 11:30:00,62.38,62.38,62.33,62.34,35500.0,55.6218,55.6218,55.5772,55.5861,35500.0
2010-10-13 11:40:00,62.35,62.45,62.34,62.44,43200.0,55.595,55.6842,55.5861,55.6753,43200.0
2010-10-13 11:50:00,62.44,62.44,62.37,62.38,14500.0,55.6753,55.6753,55.6129,55.6218,14500.0
2010-10-13 12:00:00,62.38,62.43,62.34,62.41,27300.0,55.6218,55.6664,55.5861,55.6485,27300.0
2010-10-13 12:10:00,62.41,62.43,62.38,62.42,26500.0,55.6485,55.6664,55.6218,55.6575,26500.0
2010-10-13 12:20:00,62.41,62.6,62.4,62.6,30100.0,55.6485,55.818,55.6396,55.818,30100.0
2010-10-13 12:30:00,62.59,62.66,62.59,62.59,52100.0,55.809,55.8715,55.809,55.809,52100.0
2010-10-13 12:40:00,62.57,62.65,62.57,62.58,21900.0,55.7912,55.8625,55.7912,55.8001,21900.0
2010-10-13 12:50:00,62.59,62.62,62.57,62.59,24100.0,55.809,55.8358,55.7912,55.809,24100.0
2010-10-13 13:00:00,62.59,62.59,62.47,62.47,22800.0,55.809,55.809,55.702,55.702,22800.0
2010-10-13 13:10:00,62.47,62.57,62.47,62.53,19200.0,55.702,55.7912,55.702,55.7555,19200.0
2010-10-13 13:20:00,62.53,62.59,62.51,62.53,24500.0,55.7555,55.809,55.7377,55.7555,24500.0
2010-10-13 13:30:00,62.54,62.59,62.5,62.59,20600.0,55.7645,55.809,55.7288,55.809,20600.0
2010-10-13 13:40:00,62.59,62.6,62.49,62.5,23800.0,55.809,55.818,55.7199,55.7288,23800.0
2010-10-13 13:50:00,62.46,62.48,62.41,62.42,17000.0,55.6931,55.711,55.6485,55.6575,17000.0
2010-10-13 14:00:00,62.43,62.56,62.43,62.49,26000.0,55.6664,55.7823,55.6664,55.7199,26000.0
2010-10-13 14:10:00,62.48,62.55,62.43,62.43,32700.0,55.711,55.7734,55.6664,55.6664,32700.0
2010-10-13 14:20:00,62.43,62.45,62.33,62.33,148000.0,55.6664,55.6842,55.5772,55.5772,148000.0
2010-10-13 14:30:00,62.33,62.42,62.32,62.38,101000.0,55.5772,55.6575,55.5683,55.6218,101000.0
2010-10-13 14:40:00,62.39,62.4,62.3,62.36,146900.0,55.6307,55.6396,55.5505,55.604,146900.0
2010-10-13 14:50:00,62.38,62.44,62.38,62.38,45900.0,55.6218,55.6753,55.6218,55.6218,45900.0
2010-10-13 15:00:00,62.38,62.39,62.31,62.33,108200.0,55.6218,55.6307,55.5594,55.5772,108200.0
2010-10-13 15:10:00,62.33,62.43,62.29,62.41,100300.0,55.5772,55.6664,55.5415,55.6485,100300.0
2010-10-13 15:20:00,62.42,62.47,62.32,62.35,115400.0,55.6575,55.702,55.5683,55.595,115400.0
2010-10-13 15:30:00,62.34,62.45,62.34,62.36,56300.0,55.5861,55.6842,55.5861,55.604,56300.0
2010-10-13 15:40:00,62.36,62.45,62.34,62.36,106300.0,55.604,55.6842,55.5861,55.604,106300.0
2010-10-13 15:50:00,62.36,62.42,62.36,62.42,185000.0,55.604,55.6575,55.604,55.6575,185000.0
2010-10-14 09:30:00,62.4,62.59,62.3,62.54,47000.0,55.6396,55.809,55.5505,55.7645,47000.0
2010-10-14 09:40:00,62.54,62.72,62.51,62.65,36900.0,55.7645,55.925,55.7377,55.8625,36900.0
2010-10-14 09:50:00,62.67,62.76,62.58,62.6,47500.0,55.8804,55.9606,55.8001,55.818,47500.0
2010-10-14 10:00:00,62.6,62.91,62.6,62.8,43000.0,55.818,56.0944,55.818,55.9963,43000.0
2010-10-14 10:10:00,62.78,62.83,62.7,62.72,92200.0,55.9785,56.023,55.9071,55.925,92200.0
2010-10-14 10:20:00,62.72,62.74,62.67,62.69,33600.0,55.925,55.9428,55.8804,55.8982,33600.0
2010-10-14 10:30:00,62.69,62.73,62.63,62.64,48500.0,55.8982,55.9339,55.8447,55.8536,48500.0
2010-10-14 10:40:00,62.63,62.65,62.58,62.62,23000.0,55.8447,55.8625,55.8001,55.8358,23000.0
2010-10-14 10:50:00,62.61,62.64,62.52,62.64,20800.0,55.8269,55.8536,55.7466,55.8536,20800.0
2010-10-14 11:00:00,62.65,62.65,62.48,62.5,65600.0,55.8625,55.8625,55.711,55.7288,65600.0
2010-10-14 11:10:00,62.48,62.51,62.47,62.51,36000.0,55.711,55.7377,55.702,55.7377,36000.0
2010-10-14 11:20:00,62.51,62.51,62.39,62.43,103300.0,55.7377,55.7377,55.6307,55.6664,103300.0
2010-10-14 11:30:00,62.44,62.46,62.38,62.4,57900.0,55.6753,55.6931,55.6218,55.6396,57900.0
2010-10-14 11:40:00,62.39,62.43,62.35,62.41,46200.0,55.6307,55.6664,55.595,55.6485,46200.0
2010-10-14 11:50:00,62.4,62.5,62.39,62.48,25400.0,55.6396,55.7288,55.6307,55.711,25400.0
2010-10-14 12:00:00,62.5,62.57,62.41,62.55,97500.0,55.7288,55.7912,55.6485,55.7734,97500.0
2010-10-14 12:10:00,62.54,62.56,62.43,62.54,63800.0,55.7645,55.7823,55.6664,55.7645,63800.0
2010-10-14 12:20:00,62.54,62.54,62.43,62.47,31900.0,55.7645,55.7645,55.6664,55.702,31900.0
2010-10-14 12:30:00,62.46,62.48,62.4,62.44,30200.0,55.6931,55.711,55.6396,55.6753,30200.0
2010-10-14 12:40:00,62.45,62.46,62.38,62.44,58600.0,55.6842,55.6931,55.6218,55.6753,58600.0
2010-10-14 12:50:00,62.43,62.44,62.38,62.4,51700.0,55.6664,55.6753,55.6218,55.6396,51700.0
2010-10-14 13:00:00,62.39,62.47,62.33,62.37,47400.0,55.6307,55.702,55.5772,55.6129,47400.0
2010-10-14 13:10:00,62.38,62.48,62.33,62.38,50700.0,55.6218,55.711,55.5772,55.6218,50700.0
2010-10-14 13:20:00,62.38,62.4,62.33,62.36,12100.0,55.6218,55.6396,55.5772,55.604,12100.0
2010-10-14 13:30:00,62.37,62.42,62.36,62.4,98000.0,55.6129,55.6575,55.604,55.6396,98000.0
2010-10-14 13:40:00,62.4,62.4,62.32,62.32,58000.0,55.6396,55.6396,55.5683,55.5683,58000.0
2010-10-14 13:50:00,62.31,62.32,62.16,62.18,43300.0,55.5594,55.5683,55.4256,55.4435,43300.0
2010-10-14 14:00:00,62.17,62.21,62.12,62.18,56100.0,55.4345,55.4702,55.39,55.4435,56100.0
2010-10-14 14:10:00,62.18,62.22,62.11,62.12,75500.0,55.4435,55.4791,55.381,55.39,75500.0
2010-10-14 14:20:00,62.13,62.16,62.1,62.1,54600.0,55.3989,55.4256,55.3721,55.3721,54600.0
2010-10-14 14:30:00,62.1,62.11,62.07,62.08,65600.0,55.3721,55.381,55.3454,55.3543,65600.0
2010-10-14 14:40:00,62.07,62.18,62.04,62.06,87300.0,55.3454,55.4435,55.3186,55.3365,87300.0
2010-10-14 14:50:00,62.07,62.12,61.97,61.99,54000.0,55.3454,55.39,55.2562,55.274,54000.0
2010-10-14 15:00:00,61.99,62.05,61.94,62.04,143200.0,55.274,55.3275,55.2295,55.3186,143200.0
2010-10-14 15:10:00,62.05,62.05,61.98,61.99,59600.0,55.3275,55.3275,55.2651,55.274,59600.0
2010-10-14 15:20:00,61.99,62.05,61.99,61.99,66400.0,55.274,55.3275,55.274,55.274,66400.0
2010-10-14 15:30:00,61.99,62.02,61.96,62.0,164400.0,55.274,55.3008,55.2473,55.283,164400.0
2010-10-14 15:40:00,62.01,62.07,61.98,62.04,74500.0,55.2919,55.3454,55.2651,55.3186,74500.0
2010-10-14 15:50:00,62.04,62.08,61.94,62.01,260000.0,55.3186,55.3543,55.2295,55.2919,260000.0
2010-10-15 09:30:00,62.41,62.78,62.14,62.38,246800.0,55.6485,55.9785,55.4078,55.6218,246800.0
2010-10-15 09:40:00,62.38,62.49,62.15,62.15,62800.0,55.6218,55.7199,55.4167,55.4167,62800.0
2010-10-15 09:50:00,62.15,62.23,61.95,62.1,153000.0,55.4167,55.488,55.2384,55.3721,153000.0
2010-10-15 10:00:00,62.04,62.28,61.99,62.25,35900.0,55.3186,55.5326,55.274,55.5059,35900.0
2010-10-15 10:10:00,62.25,62.28,62.06,62.11,103600.0,55.5059,55.5326,55.3365,55.381,103600.0
2010-10-15 10:20:00,62.12,62.19,62.04,62.18,51900.0,55.39,55.4524,55.3186,55.4435,51900.0
2010-10-15 10:30:00,62.19,62.19,62.08,62.09,33000.0,55.4524,55.4524,55.3543,55.3632,33000.0
2010-10-15 10:40:00,62.09,62.13,62.03,62.09,28200.0,55.3632,55.3989,55.3097,55.3632,28200.0
2010-10-15 10:50:00,62.08,62.18,62.03,62.03,34300.0,55.3543,55.4435,55.3097,55.3097,34300.0
2010-10-15 11:00:00,62.04,62.19,62.03,62.18,36000.0,55.3186,55.4524,55.3097,55.4435,36000.0
2010-10-15 11:10:00,62.18,62.21,62.14,62.16,32200.0,55.4435,55.4702,55.4078,55.4256,32200.0
2010-10-15 11:20:00,62.18,62.3,62.17,62.29,38600.0,55.4435,55.5505,55.4345,55.5415,38600.0
2010-10-15 11:30:00,62.29,62.42,62.22,62.42,26200.0,55.5415,55.6575,55.4791,55.6575,26200.0
2010-10-15 11:40:00,62.41,62.46,62.35,62.35,58200.0,55.6485,55.6931,55.595,55.595,58200.0
2010-10-15 11:50:00,62.36,62.45,62.35,62.4,53500.0,55.604,55.6842,55.595,55.6396,53500.0
2010-10-15 12:00:00,62.41,62.46,62.31,62.36,29100.0,55.6485,55.6931,55.5594,55.604,29100.0
2010-10-15 12:10:00,62.36,62.38,62.34,62.34,28800.0,55.604,55.6218,55.5861,55.5861,28800.0
2010-10-15 12:20:00,62.34,62.38,62.33,62.33,107400.0,55.5861,55.6218,55.5772,55.5772,107400.0
2010-10-15 12:30:00,62.34,62.4,62.31,62.37,56700.0,55.5861,55.6396,55.5594,55.6129,56700.0
2010-10-15 12:40:00,62.37,62.37,62.32,62.33,22000.0,55.6129,55.6129,55.5683,55.5772,22000.0
2010-10-15 12:50:00,62.32,62.37,62.29,62.34,33700.0,55.5683,55.6129,55.5415,55.5861,33700.0
2010-10-15 13:00:00,62.33,62.37,62.31,62.34,10500.0,55.5772,55.6129,55.5594,55.5861,10500.0
2010-10-15 13:10:00,62.34,62.34,62.29,62.31,12700.0,55.5861,55.5861,55.5415,55.5594,12700.0
2010-10-15 13:20:00,62.3,62.33,62.29,62.31,24600.0,55.5505,55.5772,55.5415,55.5594,24600.0
2010-10-15 13:30:00,62.31,62.32,62.28,62.3,23400.0,55.5594,55.5683,55.5326,55.5505,23400.0
2010-10-15 13:40:00,62.3,62.31,62.21,62.23,31500.0,55.5505,55.5594,55.4702,55.488,31500.0
2010-10-15 13:50:00,62.23,62.31,62.23,62.29,46700.0,55.488,55.5594,55.488,55.5415,46700.0
2010-10-15 14:00:00,62.29,62.33,62.25,62.31,123900.0,55.5415,55.5772,55.5059,55.5594,123900.0
2010-10-15 14:10:00,62.31,62.36,62.29,62.35,74900.0,55.5594,55.604,55.5415,55.595,74900.0
2010-10-15 14:20:00,62.34,62.35,62.29,62.32,36100.0,55.5861,55.595,55.5415,55.5683,36100.0
2010-10-15 14:30:00,62.33,62.44,62.31,62.41,39100.0,55.5772,55.6753,55.5594,55.6485,39100.0
2010-10-15 14:40:00,62.41,62.45,62.38,62.4,58100.0,55.6485,55.6842,55.6218,55.6396,58100.0
2010-10-15 14:50:00,62.41,62.46,62.39,62.45,36600.0,55.6485,55.6931,55.6307,55.6842,36600.0
2010-10-15 15:00:00,62.44,62.44,62.32,62.35,26900.0,55.6753,55.6753,55.5683,55.595,26900.0
2010-10-15 15:10:00,62.35,62.39,62.28,62.36,32100.0,55.595,55.6307,55.5326,55.604,32100.0
2010-10-15 15:20:00,62.35,62.38,62.32,62.32,18000.0,55.595,55.6218,55.5683,55.5683,18000.0
2010-10-15 15:30:00,62.33,62.44,62.31,62.42,54600.0,55.5772,55.6753,55.5594,55.6575,54600.0
2010-10-15 15:40:00,62.42,62.44,62.4,62.43,70600.0,55.6575,55.6753,55.6396,55.6664,70600.0
2010-10-15 15:50:00,62.44,62.46,62.38,62.4,116100.0,55.6753,55.6931,55.6218,55.6396,116100.0
2010-10-18 09:30:00,62.23,62.65,61.99,62.38,130800.0,55.488,55.8625,55.274,55.6218,130800.0
2010-10-18 09:40:00,62.39,62.64,62.33,62.46,130900.0,55.6307,55.8536,55.5772,55.6931,130900.0
2010-10-18 09:50:00,62.46,62.89,62.44,62.58,61200.0,55.6931,56.0765,55.6753,55.8001,61200.0
2010-10-18 10:00:00,62.58,62.62,62.32,62.45,76900.0,55.8001,55.8358,55.5683,55.6842,76900.0
2010-10-18 10:10:00,62.44,62.5,62.41,62.42,39200.0,55.6753,55.7288,55.6485,55.6575,39200.0
2010-10-18 10:20:00,62.43,62.47,62.29,62.3,45100.0,55.6664,55.702,55.5415,55.5505,45100.0
2010-10-18 10:30:00,62.28,62.35,62.23,62.33,55500.0,55.5326,55.595,55.488,55.5772,55500.0
2010-10-18 10:40:00,62.35,62.53,62.35,62.52,107600.0,55.595,55.7555,55.595,55.7466,107600.0
2010-10-18 10:50:00,62.51,62.63,62.51,62.61,65900.0,55.7377,55.8447,55.7377,55.8269,65900.0
2010-10-18 11:00:00,62.62,62.65,62.44,62.52,53100.0,55.8358,55.8625,55.6753,55.7466,53100.0
2010-10-18 11:10:00,62.5,62.55,62.42,62.46,50600.0,55.7288,55.7734,55.6575,55.6931,50600.0
2010-10-18 11:20:00,62.45,62.58,62.45,62.57,73100.0,55.6842,55.8001,55.6842,55.7912,73100.0
2010-10-18 11:30:00,62.57,62.59,62.5,62.59,41400.0,55.7912,55.809,55.7288,55.809,41400.0
2010-10-18 11:40:00,62.59,62.64,62.54,62.54,25900.0,55.809,55.8536,55.7645,55.7645,25900.0
2010-10-18 11:50:00,62.53,62.64,62.51,62.63,28700.0,55.7555,55.8536,55.7377,55.8447,28700.0
2010-10-18 12:00:00,62.63,62.73,62.59,62.72,42700.0,55.8447,55.9339,55.809,55.925,42700.0
2010-10-18 12:10:00,62.72,62.73,62.66,62.71,33400.0,55.925,55.9339,55.8715,55.916,33400.0
2010-10-18 12:20:00,62.7,62.72,62.61,62.61,32100.0,55.9071,55.925,55.8269,55.8269,32100.0
2010-10-18 12:30:00,62.61,62.63,62.48,62.53,32400.0,55.8269,55.8447,55.711,55.7555,32400.0
2010-10-18 12:40:00,62.53,62.61,62.53,62.61,25400.0,55.7555,55.8269,55.7555,55.8269,25400.0
2010-10-18 12:50:00,62.6,62.62,62.54,62.58,28500.0,55.818,55.8358,55.7645,55.8001,28500.0
2010-10-18 13:00:00,62.56,62.67,62.55,62.66,29100.0,55.7823,55.8804,55.7734,55.8715,29100.0
2010-10-18 13:10:00,62.63,62.66,62.56,62.58,25700.0,55.8447,55.8715,55.7823,55.8001,25700.0
2010-10-18 13:20:00,62.58,62.58,62.54,62.54,23200.0,55.8001,55.8001,55.7645,55.7645,23200.0
2010-10-18 13:30:00,62.55,62.56,62.49,62.53,25200.0,55.7734,55.7823,55.7199,55.7555,25200.0
2010-10-18 13:40:00,62.53,62.59,62.49,62.59,25700.0,55.7555,55.809,55.7199,55.809,25700.0
2010-10-18 13:50:00,62.58,62.62,62.51,62.59,33700.0,55.8001,55.8358,55.7377,55.809,33700.0
2010-10-18 14:00:00,62.59,62.63,62.53,62.57,42000.0,55.809,55.8447,55.7555,55.7912,42000.0
2010-10-18 14:10:00,62.56,62.56,62.47,62.49,35300.0,55.7823,55.7823,55.702,55.7199,35300.0
2010-10-18 14:20:00,62.49,62.51,62.45,62.47,79700.0,55.7199,55.7377,55.6842,55.702,79700.0
2010-10-18 14:30:00,62.46,62.52,62.44,62.48,54700.0,55.6931,55.7466,55.6753,55.711,54700.0
2010-10-18 14:40:00,62.48,62.56,62.45,62.54,48400.0,55.711,55.7823,55.6842,55.7645,48400.0
2010-10-18 14:50:00,62.54,62.55,62.49,62.53,38000.0,55.7645,55.7734,55.7199,55.7555,38000.0
2010-10-18 15:00:00,62.53,62.63,62.53,62.6,69000.0,55.7555,55.8447,55.7555,55.818,69000.0
2010-10-18 15:10:00,62.6,62.63,62.55,62.57,101100.0,55.818,55.8447,55.7734,55.7912,101100.0
2010-10-18 15:20:00,62.57,62.57,62.52,62.54,71500.0,55.7912,55.7912,55.7466,55.7645,71500.0
2010-10-18 15:30:00,62.54,62.56,62.52,62.52,114500.0,55.7645,55.7823,55.7466,55.7466,114500.0
2010-10-18 15:40:00,62.53,62.62,62.53,62.57,133700.0,55.7555,55.8358,55.7555,55.7912,133700.0
2010-10-18 15:50:00,62.56,62.63,62.5,62.6,292400.0,55.7823,55.8447,55.7288,55.818,292400.0
2010-10-19 09:30:00,61.97,62.05,61.23,61.37,104400.0,55.2562,55.3275,54.5964,54.7212,104400.0
2010-10-19 09:40:00,61.34,61.4,61.04,61.05,87800.0,54.6945,54.748,54.427,54.4359,87800.0
2010-10-19 09:50:00,61.05,61.23,61.0,61.15,29900.0,54.4359,54.5964,54.3913,54.525,29900.0
2010-10-19 10:00:00,61.14,61.39,61.12,61.29,54400.0,54.5161,54.739,54.4983,54.6499,54400.0
2010-10-19 10:10:00,61.34,61.4,61.22,61.25,39200.0,54.6945,54.748,54.5875,54.6142,39200.0
2010-10-19 10:20:00,61.25,61.4,61.2,61.4,35500.0,54.6142,54.748,54.5696,54.748,35500.0
2010-10-19 10:30:00,61.38,61.49,61.17,61.17,60300.0,54.7301,54.8282,54.5429,54.5429,60300.0
2010-10-19 10:40:00,61.17,61.21,61.06,61.15,57300.0,54.5429,54.5785,54.4448,54.525,57300.0
2010-10-19 10:50:00,61.15,61.26,61.03,61.09,47400.0,54.525,54.6231,54.418,54.4715,47400.0
2010-10-19 11:00:00,61.08,61.24,61.03,61.12,37700.0,54.4626,54.6053,54.418,54.4983,37700.0
2010-10-19 11:10:00,61.14,61.27,61.13,61.2,27900.0,54.5161,54.632,54.5072,54.5696,27900.0
2010-10-19 11:20:00,61.2,61.24,61.07,61.19,36300.0,54.5696,54.6053,54.4537,54.5607,36300.0
2010-10-19 11:30:00,61.22,61.32,61.2,61.27,14100.0,54.5875,54.6766,54.5696,54.632,14100.0
2010-10-19 11:40:00,61.27,61.32,61.16,61.3,30800.0,54.632,54.6766,54.534,54.6588,30800.0
2010-10-19 11:50:00,61.32,61.33,61.24,61.26,26500.0,54.6766,54.6855,54.6053,54.6231,26500.0
2010-10-19 12:00:00,61.27,61.28,61.19,61.22,54500.0,54.632,54.641,54.5607,54.5875,54500.0
2010-10-19 12:10:00,61.22,61.24,61.04,61.06,59000.0,54.5875,54.6053,54.427,54.4448,59000.0
2010-10-19 12:20:00,61.05,61.06,60.87,60.87,43200.0,54.4359,54.4448,54.2754,54.2754,43200.0
2010-10-19 12:30:00,60.87,60.9,60.72,60.73,81700.0,54.2754,54.3021,54.1416,54.1505,81700.0
2010-10-19 12:40:00,60.74,60.88,60.54,60.85,126800.0,54.1595,54.2843,53.9811,54.2575,126800.0
2010-10-19 12:50:00,60.85,60.88,60.75,60.83,50800.0,54.2575,54.2843,54.1684,54.2397,50800.0
2010-10-19 13:00:00,60.87,60.93,60.82,60.89,78500.0,54.2754,54.3289,54.2308,54.2932,78500.0
2010-10-19 13:10:00,60.89,61.01,60.83,61.01,41200.0,54.2932,54.4002,54.2397,54.4002,41200.0
2010-10-19 13:20:00,61.0,61.04,60.9,60.91,40200.0,54.3913,54.427,54.3021,54.311,40200.0
2010-10-19 13:30:00,60.91,60.99,60.89,60.97,29900.0,54.311,54.3824,54.2932,54.3645,29900.0
2010-10-19 13:40:00,60.98,61.02,60.9,61.02,28500.0,54.3735,54.4091,54.3021,54.4091,28500.0
2010-10-19 13:50:00,61.0,61.0,60.75,60.78,29600.0,54.3913,54.3913,54.1684,54.1951,29600.0
2010-10-19 14:00:00,60.77,60.79,60.39,60.52,119300.0,54.1862,54.204,53.8474,53.9633,119300.0
2010-10-19 14:10:00,60.5,60.6,60.43,60.57,139000.0,53.9455,54.0346,53.883,54.0079,139000.0
2010-10-19 14:20:00,60.57,60.71,60.51,60.64,88800.0,54.0079,54.1327,53.9544,54.0703,88800.0
2010-10-19 14:30:00,60.63,60.78,60.58,60.75,120100.0,54.0614,54.1951,54.0168,54.1684,120100.0
2010-10-19 14:40:00,60.76,60.97,60.71,60.96,95700.0,54.1773,54.3645,54.1327,54.3556,95700.0
2010-10-19 14:50:00,60.96,61.07,60.92,61.01,92900.0,54.3556,54.4537,54.32,54.4002,92900.0
2010-10-19 15:00:00,60.99,61.04,60.9,60.94,76100.0,54.3824,54.427,54.3021,54.3378,76100.0
2010-10-19 15:10:00,60.94,61.05,60.93,61.02,100300.0,54.3378,54.4359,54.3289,54.4091,100300.0
2010-10-19 15:20:00,61.01,61.15,60.97,61.03,87500.0,54.4002,54.525,54.3645,54.418,87500.0
2010-10-19 15:30:00,61.04,61.14,60.97,61.12,110700.0,54.427,54.5161,54.3645,54.4983,110700.0
2010-10-19 15:40:00,61.12,61.24,61.09,61.21,154300.0,54.4983,54.6053,54.4715,54.5785,154300.0
2010-10-19 15:50:00,61.21,61.27,61.09,61.22,154700.0,54.5785,54.632,54.4715,54.5875,154700.0
2010-10-20 09:30:00,61.19,61.6,61.09,61.42,47800.0,54.5607,54.9263,54.4715,54.7658,47800.0
2010-10-20 09:40:00,61.43,61.8,61.41,61.66,52200.0,54.7747,55.1046,54.7569,54.9798,52200.0
2010-10-20 09:50:00,61.68,61.81,61.48,61.48,45800.0,54.9976,55.1135,54.8193,54.8193,45800.0
2010-10-20 10:00:00,61.51,61.53,61.23,61.44,115400.0,54.846,54.8639,54.5964,54.7836,115400.0
2010-10-20 10:10:00,61.4,61.5,61.26,61.41,29500.0,54.748,54.8371,54.6231,54.7569,29500.0
2010-10-20 10:20:00,61.41,61.41,61.22,61.39,38600.0,54.7569,54.7569,54.5875,54.739,38600.0
2010-10-20 10:30:00,61.37,61.42,61.24,61.24,19400.0,54.7212,54.7658,54.6053,54.6053,19400.0
2010-10-20 10:40:00,61.25,61.42,61.25,61.37,62000.0,54.6142,54.7658,54.6142,54.7212,62000.0
2010-10-20 10:50:00,61.37,61.41,61.18,61.2,57500.0,54.7212,54.7569,54.5518,54.5696,57500.0
2010-10-20 11:00:00,61.2,61.21,61.12,61.21,24900.0,54.5696,54.5785,54.4983,54.5785,24900.0
2010-10-20 11:10:00,61.25,61.29,61.16,61.2,35100.0,54.6142,54.6499,54.534,54.5696,35100.0
2010-10-20 11:20:00,61.2,61.28,61.14,61.16,61900.0,54.5696,54.641,54.5161,54.534,61900.0
2010-10-20 11:30:00,61.16,61.32,61.12,61.17,32000.0,54.534,54.6766,54.4983,54.5429,32000.0
2010-10-20 11:40:00,61.16,61.26,61.14,61.2,25200.0,54.534,54.6231,54.5161,54.5696,25200.0
2010-10-20 11:50:00,61.19,61.22,61.16,61.18,10300.0,54.5607,54.5875,54.534,54.5518,10300.0
2010-10-20 12:00:00,61.17,61.39,61.14,61.31,17800.0,54.5429,54.739,54.5161,54.6677,17800.0
2010-10-20 12:10:00,61.31,61.34,61.19,61.25,43900.0,54.6677,54.6945,54.5607,54.6142,43900.0
2010-10-20 12:20:00,61.27,61.29,61.13,61.14,25500.0,54.632,54.6499,54.5072,54.5161,25500.0
2010-10-20 12:30:00,61.14,61.21,61.13,61.17,25800.0,54.5161,54.5785,54.5072,54.5429,25800.0
2010-10-20 12:40:00,61.17,61.18,61.11,61.13,41100.0,54.5429,54.5518,54.4894,54.5072,41100.0
2010-10-20 12:50:00,61.14,61.2,61.1,61.13,26000.0,54.5161,54.5696,54.4805,54.5072,26000.0
2010-10-20 13:00:00,61.14,61.23,61.1,61.19,9800.0,54.5161,54.5964,54.4805,54.5607,9800.0
2010-10-20 13:10:00,61.2,61.28,61.15,61.23,23700.0,54.5696,54.641,54.525,54.5964,23700.0
2010-10-20 13:20:00,61.25,61.28,61.17,61.18,17500.0,54.6142,54.641,54.5429,54.5518,17500.0
2010-10-20 13:30:00,61.19,61.24,61.17,61.23,39600.0,54.5607,54.6053,54.5429,54.5964,39600.0
2010-10-20 13:40:00,61.24,61.24,61.21,61.24,31600.0,54.6053,54.6053,54.5785,54.6053,31600.0
2010-10-20 13:50:00,61.24,61.27,61.23,61.25,24300.0,54.6053,54.632,54.5964,54.6142,24300.0
2010-10-20 14:00:00,61.26,61.36,61.17,61.19,48900.0,54.6231,54.7123,54.5429,54.5607,48900.0
2010-10-20 14:10:00,61.18,61.26,61.15,61.19,65400.0,54.5518,54.6231,54.525,54.5607,65400.0
2010-10-20 14:20:00,61.18,61.24,61.13,61.15,22300.0,54.5518,54.6053,54.5072,54.525,22300.0
2010-10-20 14:30:00,61.15,61.31,61.15,61.24,30200.0,54.525,54.6677,54.525,54.6053,30200.0
2010-10-20 14:40:00,61.23,61.33,61.15,61.15,24900.0,54.5964,54.6855,54.525,54.525,24900.0
2010-10-20 14:50:00,61.14,61.26,61.14,61.26,19700.0,54.5161,54.6231,54.5161,54.6231,19700.0
2010-10-20 15:00:00,61.26,61.28,61.22,61.23,27000.0,54.6231,54.641,54.5875,54.5964,27000.0
2010-10-20 15:10:00,61.23,61.25,61.16,61.17,32700.0,54.5964,54.6142,54.534,54.5429,32700.0
2010-10-20 15:20:00,61.18,61.2,61.13,61.19,49800.0,54.5518,54.5696,54.5072,54.5607,49800.0
2010-10-20 15:30:00,61.18,61.19,60.95,61.04,108100.0,54.5518,54.5607,54.3467,54.427,108100.0
2010-10-20 15:40:00,61.04,61.2,61.02,61.18,70300.0,54.427,54.5696,54.4091,54.5518,70300.0
2010-10-20 15:50:00,61.17,61.21,61.0,61.05,123500.0,54.5429,54.5785,54.3913,54.4359,123500.0
2010-10-21 09:30:00,61.54,61.54,60.41,61.34,79200.0,54.8728,54.8728,53.8652,54.6945,79200.0
2010-10-21 09:40:00,61.38,61.38,60.98,61.23,28400.0,54.7301,54.7301,54.3735,54.5964,28400.0
2010-10-21 09:50:00,61.24,61.38,61.12,61.29,33000.0,54.6053,54.7301,54.4983,54.6499,33000.0
2010-10-21 10:00:00,61.29,61.59,61.21,61.55,60600.0,54.6499,54.9174,54.5785,54.8817,60600.0
2010-10-21 10:10:00,61.52,61.59,61.31,61.38,33100.0,54.855,54.9174,54.6677,54.7301,33100.0
2010-10-21 10:20:00,61.39,61.57,61.34,61.4,23100.0,54.739,54.8995,54.6945,54.748,23100.0
2010-10-21 10:30:00,61.38,61.54,61.37,61.52,19900.0,54.7301,54.8728,54.7212,54.855,19900.0
2010-10-21 10:40:00,61.52,61.6,61.4,61.59,35700.0,54.855,54.9263,54.748,54.9174,35700.0
2010-10-21 10:50:00,61.59,61.64,61.52,61.55,18500.0,54.9174,54.962,54.855,54.8817,18500.0
2010-10-21 11:00:00,61.54,61.6,61.48,61.56,11700.0,54.8728,54.9263,54.8193,54.8906,11700.0
2010-10-21 11:10:00,61.55,61.55,61.39,61.53,11400.0,54.8817,54.8817,54.739,54.8639,11400.0
2010-10-21 11:20:00,61.53,61.6,61.37,61.48,14300.0,54.8639,54.9263,54.7212,54.8193,14300.0
2010-10-21 11:30:00,61.48,61.55,61.26,61.33,15900.0,54.8193,54.8817,54.6231,54.6855,15900.0
2010-10-21 11:40:00,61.32,61.48,61.3,61.37,35100.0,54.6766,54.8193,54.6588,54.7212,35100.0
2010-10-21 11:50:00,61.37,61.54,61.29,61.53,15500.0,54.7212,54.8728,54.6499,54.8639,15500.0
2010-10-21 12:00:00,61.55,61.57,61.47,61.52,11800.0,54.8817,54.8995,54.8104,54.855,11800.0
2010-10-21 12:10:00,61.54,61.6,61.5,61.54,10800.0,54.8728,54.9263,54.8371,54.8728,10800.0
2010-10-21 12:20:00,61.55,61.55,61.44,61.46,10500.0,54.8817,54.8817,54.7836,54.8015,10500.0
2010-10-21 12:30:00,61.46,61.48,61.31,61.34,12500.0,54.8015,54.8193,54.6677,54.6945,12500.0
2010-10-21 12:40:00,61.31,61.34,61.14,61.19,21500.0,54.6677,54.6945,54.5161,54.5607,21500.0
2010-10-21 12:50:00,61.19,61.25,61.18,61.25,8300.0,54.5607,54.6142,54.5518,54.6142,8300.0
2010-10-21 13:00:00,61.22,61.38,61.22,61.33,15200.0,54.5875,54.7301,54.5875,54.6855,15200.0
2010-10-21 13:10:00,61.35,61.38,61.29,61.29,10600.0,54.7034,54.7301,54.6499,54.6499,10600.0
2010-10-21 13:20:00,61.29,61.34,61.27,61.33,8500.0,54.6499,54.6945,54.632,54.6855,8500.0
2010-10-21 13:30:00,61.32,61.34,61.22,61.29,14000.0,54.6766,54.6945,54.5875,54.6499,14000.0
2010-10-21 13:40:00,61.29,61.35,61.2,61.21,26600.0,54.6499,54.7034,54.5696,54.5785,26600.0
2010-10-21 13:50:00,61.2,61.2,60.92,60.95,40700.0,54.5696,54.5696,54.32,54.3467,40700.0
2010-10-21 14:00:00,60.97,61.02,60.9,60.98,17600.0,54.3645,54.4091,54.3021,54.3735,17600.0
2010-10-21 14:10:00,60.98,61.02,60.9,61.0,21500.0,54.3735,54.4091,54.3021,54.3913,21500.0
2010-10-21 14:20:00,61.01,61.04,60.97,60.98,17500.0,54.4002,54.427,54.3645,54.3735,17500.0
2010-10-21 14:30:00,60.98,61.02,60.97,61.0,18900.0,54.3735,54.4091,54.3645,54.3913,18900.0
2010-10-21 14:40:00,61.0,61.05,60.98,61.0,29300.0,54.3913,54.4359,54.3735,54.3913,29300.0
2010-10-21 14:50:00,60.99,61.09,60.97,61.09,44200.0,54.3824,54.4715,54.3645,54.4715,44200.0
2010-10-21 15:00:00,61.09,61.1,61.05,61.05,33600.0,54.4715,54.4805,54.4359,54.4359,33600.0
2010-10-21 15:10:00,61.05,61.22,61.05,61.22,42600.0,54.4359,54.5875,54.4359,54.5875,42600.0
2010-10-21 15:20:00,61.21,61.31,61.19,61.27,34700.0,54.5785,54.6677,54.5607,54.632,34700.0
2010-10-21 15:30:00,61.26,61.3,61.21,61.26,40600.0,54.6231,54.6588,54.5785,54.6231,40600.0
2010-10-21 15:40:00,61.25,61.28,61.11,61.22,80400.0,54.6142,54.641,54.4894,54.5875,80400.0
2010-10-21 15:50:00,61.21,61.3,61.17,61.3,75500.0,54.5785,54.6588,54.5429,54.6588,75500.0
2010-10-22 09:30:00,61.46,61.68,61.32,61.6,42600.0,54.8015,54.9976,54.6766,54.9263,42600.0
2010-10-22 09:40:00,61.62,61.85,61.56,61.56,36600.0,54.9441,55.1492,54.8906,54.8906,36600.0
2010-10-22 09:50:00,61.51,61.64,61.44,61.59,38900.0,54.846,54.962,54.7836,54.9174,38900.0
2010-10-22 10:00:00,61.58,61.58,61.29,61.5,33000.0,54.9085,54.9085,54.6499,54.8371,33000.0
2010-10-22 10:10:00,61.48,61.5,61.42,61.44,19900.0,54.8193,54.8371,54.7658,54.7836,19900.0
2010-10-22 10:20:00,61.43,61.44,61.31,61.43,16300.0,54.7747,54.7836,54.6677,54.7747,16300.0
2010-10-22 10:30:00,61.44,61.5,61.42,61.5,22000.0,54.7836,54.8371,54.7658,54.8371,22000.0
2010-10-22 10:40:00,61.49,61.6,61.44,61.6,14800.0,54.8282,54.9263,54.7836,54.9263,14800.0
2010-10-22 10:50:00,61.62,61.69,61.51,61.55,29100.0,54.9441,55.0065,54.846,54.8817,29100.0
2010-10-22 11:00:00,61.56,61.6,61.49,61.57,15000.0,54.8906,54.9263,54.8282,54.8995,15000.0
2010-10-22 11:10:00,61.58,61.73,61.56,61.6,24500.0,54.9085,55.0422,54.8906,54.9263,24500.0
2010-10-22 11:20:00,61.61,61.61,61.49,61.5,24500.0,54.9352,54.9352,54.8282,54.8371,24500.0
2010-10-22 11:30:00,61.5,61.52,61.44,61.49,16500.0,54.8371,54.855,54.7836,54.8282,16500.0
2010-10-22 11:40:00,61.49,61.54,61.35,61.4,42900.0,54.8282,54.8728,54.7034,54.748,42900.0
2010-10-22 11:50:00,61.39,61.58,61.39,61.57,15400.0,54.739,54.9085,54.739,54.8995,15400.0
2010-10-22 12:00:00,61.54,61.63,61.5,61.6,17600.0,54.8728,54.953,54.8371,54.9263,17600.0
2010-10-22 12:10:00,61.6,61.67,61.58,61.66,11100.0,54.9263,54.9887,54.9085,54.9798,11100.0
2010-10-22 12:20:00,61.65,61.65,61.6,61.64,15800.0,54.9709,54.9709,54.9263,54.962,15800.0
2010-10-22 12:30:00,61.63,61.74,61.59,61.63,25300.0,54.953,55.0511,54.9174,54.953,25300.0
2010-10-22 12:40:00,61.62,61.63,61.57,61.59,4000.0,54.9441,54.953,54.8995,54.9174,4000.0
2010-10-22 12:50:00,61.6,61.71,61.6,61.68,24500.0,54.9263,55.0244,54.9263,54.9976,24500.0
2010-10-22 13:00:00,61.68,61.68,61.58,61.6,8400.0,54.9976,54.9976,54.9085,54.9263,8400.0
2010-10-22 13:10:00,61.6,61.74,61.56,61.68,20700.0,54.9263,55.0511,54.8906,54.9976,20700.0
2010-10-22 13:20:00,61.69,61.69,61.63,61.67,5500.0,55.0065,55.0065,54.953,54.9887,5500.0
2010-10-22 13:30:00,61.67,61.73,61.64,61.64,15800.0,54.9887,55.0422,54.962,54.962,15800.0
2010-10-22 13:40:00,61.64,61.66,61.59,61.61,31000.0,54.962,54.9798,54.9174,54.9352,31000.0
2010-10-22 13:50:00,61.61,61.66,61.55,61.57,13700.0,54.9352,54.9798,54.8817,54.8995,13700.0
2010-10-22 14:00:00,61.59,61.61,61.52,61.54,12800.0,54.9174,54.9352,54.855,54.8728,12800.0
2010-10-22 14:10:00,61.54,61.6,61.52,61.53,18000.0,54.8728,54.9263,54.855,54.8639,18000.0
2010-10-22 14:20:00,61.56,61.6,61.55,61.57,17200.0,54.8906,54.9263,54.8817,54.8995,17200.0
2010-10-22 14:30:00,61.57,61.58,61.5,61.55,18400.0,54.8995,54.9085,54.8371,54.8817,18400.0
2010-10-22 14:40:00,61.56,61.6,61.52,61.58,13900.0,54.8906,54.9263,54.855,54.9085,13900.0
2010-10-22 14:50:00,61.59,61.59,61.44,61.45,64100.0,54.9174,54.9174,54.7836,54.7925,64100.0
2010-10-22 15:00:00,61.45,61.49,61.4,61.48,43400.0,54.7925,54.8282,54.748,54.8193,43400.0
2010-10-22 15:10:00,61.48,61.48,61.34,61.35,76100.0,54.8193,54.8193,54.6945,54.7034,76100.0
2010-10-22 15:20:00,61.35,61.35,61.11,61.12,135400.0,54.7034,54.7034,54.4894,54.4983,135400.0
2010-10-22 15:30:00,61.13,61.18,61.05,61.06,108200.0,54.5072,54.5518,54.4359,54.4448,108200.0
2010-10-22 15:40:00,61.07,61.1,60.97,61.03,222800.0,54.4537,54.4805,54.3645,54.418,222800.0
2010-10-22 15:50:00,61.03,61.09,60.99,61.09,208300.0,54.418,54.4715,54.3824,54.4715,208300.0
2010-10-25 09:30:00,61.38,61.63,61.31,61.53,26200.0,54.7301,54.953,54.6677,54.8639,26200.0
2010-10-25 09:40:00,61.55,61.7,61.47,61.63,27600.0,54.8817,55.0155,54.8104,54.953,27600.0
2010-10-25 09:50:00,61.63,62.11,61.63,62.06,56000.0,54.953,55.381,54.953,55.3365,56000.0
2010-10-25 10:00:00,62.06,62.38,62.02,62.08,106200.0,55.3365,55.6218,55.3008,55.3543,106200.0
2010-10-25 10:10:00,62.12,62.25,62.09,62.2,49500.0,55.39,55.5059,55.3632,55.4613,49500.0
2010-10-25 10:20:00,62.19,62.21,62.07,62.08,30200.0,55.4524,55.4702,55.3454,55.3543,30200.0
2010-10-25 10:30:00,62.13,62.21,62.08,62.1,40100.0,55.3989,55.4702,55.3543,55.3721,40100.0
2010-10-25 10:40:00,62.12,62.15,62.0,62.1,48300.0,55.39,55.4167,55.283,55.3721,48300.0
2010-10-25 10:50:00,62.1,62.19,62.05,62.14,25800.0,55.3721,55.4524,55.3275,55.4078,25800.0
2010-10-25 11:00:00,62.11,62.12,61.91,62.05,12200.0,55.381,55.39,55.2027,55.3275,12200.0
2010-10-25 11:10:00,62.05,62.15,62.02,62.09,10300.0,55.3275,55.4167,55.3008,55.3632,10300.0
2010-10-25 11:20:00,62.1,62.13,61.95,62.13,61500.0,55.3721,55.3989,55.2384,55.3989,61500.0
2010-10-25 11:30:00,62.1,62.15,61.97,62.02,13600.0,55.3721,55.4167,55.2562,55.3008,13600.0
2010-10-25 11:40:00,62.0,62.13,62.0,62.1,79200.0,55.283,55.3989,55.283,55.3721,79200.0
2010-10-25 11:50:00,62.09,62.11,62.0,62.0,11600.0,55.3632,55.381,55.283,55.283,11600.0
2010-10-25 12:00:00,62.03,62.04,61.88,61.92,9400.0,55.3097,55.3186,55.176,55.2116,9400.0
2010-10-25 12:10:00,61.92,61.92,61.69,61.7,42100.0,55.2116,55.2116,55.0065,55.0155,42100.0
2010-10-25 12:20:00,61.7,61.71,61.52,61.58,23800.0,55.0155,55.0244,54.855,54.9085,23800.0
2010-10-25 12:30:00,61.57,61.58,61.46,61.47,48200.0,54.8995,54.9085,54.8015,54.8104,48200.0
2010-10-25 12:40:00,61.47,61.65,61.45,61.49,30800.0,54.8104,54.9709,54.7925,54.8282,30800.0
2010-10-25 12:50:00,61.5,61.61,61.49,61.56,25100.0,54.8371,54.9352,54.8282,54.8906,25100.0
2010-10-25 13:00:00,61.56,61.63,61.55,61.61,21400.0,54.8906,54.953,54.8817,54.9352,21400.0
2010-10-25 13:10:00,61.61,61.63,61.57,61.63,13800.0,54.9352,54.953,54.8995,54.953,13800.0
2010-10-25 13:20:00,61.6,61.71,61.57,61.65,10400.0,54.9263,55.0244,54.8995,54.9709,10400.0
2010-10-25 13:30:00,61.66,61.72,61.62,61.71,27300.0,54.9798,55.0333,54.9441,55.0244,27300.0
2010-10-25 13:40:00,61.7,61.78,61.69,61.78,43000.0,55.0155,55.0868,55.0065,55.0868,43000.0
2010-10-25 13:50:00,61.77,61.85,61.73,61.84,50100.0,55.0779,55.1492,55.0422,55.1403,50100.0
2010-10-25 14:00:00,61.83,61.83,61.74,61.78,12600.0,55.1314,55.1314,55.0511,55.0868,12600.0
2010-10-25 14:10:00,61.79,61.8,61.72,61.73,8100.0,55.0957,55.1046,55.0333,55.0422,8100.0
2010-10-25 14:20:00,61.74,61.89,61.74,61.89,16200.0,55.0511,55.1849,55.0511,55.1849,16200.0
2010-10-25 14:30:00,61.88,61.89,61.73,61.86,145200.0,55.176,55.1849,55.0422,55.1581,145200.0
2010-10-25 14:40:00,61.87,61.94,61.84,61.89,44200.0,55.167,55.2295,55.1403,55.1849,44200.0
2010-10-25 14:50:00,61.9,62.03,61.9,61.98,51500.0,55.1938,55.3097,55.1938,55.2651,51500.0
2010-10-25 15:00:00,61.97,62.01,61.89,61.9,55400.0,55.2562,55.2919,55.1849,55.1938,55400.0
2010-10-25 15:10:00,61.9,61.94,61.81,61.82,55700.0,55.1938,55.2295,55.1135,55.1225,55700.0
2010-10-25 15:20:00,61.82,61.94,61.81,61.85,154900.0,55.1225,55.2295,55.1135,55.1492,154900.0
2010-10-25 15:30:00,61.86,61.89,61.68,61.69,100000.0,55.1581,55.1849,54.9976,55.0065,100000.0
2010-10-25 15:40:00,61.68,61.74,61.57,61.65,143800.0,54.9976,55.0511,54.8995,54.9709,143800.0
2010-10-25 15:50:00,61.64,61.75,61.61,61.7,226900.0,54.962,55.06,54.9352,55.0155,226900.0
2010-10-26 09:30:00,61.38,61.42,60.67,61.18,84000.0,54.7301,54.7658,54.097,54.5518,84000.0
2010-10-26 09:40:00,61.19,61.19,60.88,61.12,93100.0,54.5607,54.5607,54.2843,54.4983,93100.0
2010-10-26 09:50:00,61.12,61.12,61.0,61.05,60000.0,54.4983,54.4983,54.3913,54.4359,60000.0
2010-10-26 10:00:00,61.01,61.13,61.0,61.13,63100.0,54.4002,54.5072,54.3913,54.5072,63100.0
2010-10-26 10:10:00,61.13,61.21,61.12,61.2,69200.0,54.5072,54.5785,54.4983,54.5696,69200.0
2010-10-26 10:20:00,61.2,61.22,61.05,61.07,69800.0,54.5696,54.5875,54.4359,54.4537,69800.0
2010-10-26 10:30:00,61.08,61.1,60.98,61.08,27500.0,54.4626,54.4805,54.3735,54.4626,27500.0
2010-10-26 10:40:00,61.1,61.2,61.07,61.2,59700.0,54.4805,54.5696,54.4537,54.5696,59700.0
2010-10-26 10:50:00,61.2,61.45,61.2,61.42,44000.0,54.5696,54.7925,54.5696,54.7658,44000.0
2010-10-26 11:00:00,61.4,61.44,61.25,61.31,30100.0,54.748,54.7836,54.6142,54.6677,30100.0
2010-10-26 11:10:00,61.31,61.61,61.3,61.32,70400.0,54.6677,54.9352,54.6588,54.6766,70400.0
2010-10-26 11:20:00,61.34,61.95,61.34,61.94,69600.0,54.6945,55.2384,54.6945,55.2295,69600.0
2010-10-26 11:30:00,61.92,61.97,61.58,61.78,53700.0,55.2116,55.2562,54.9085,55.0868,53700.0
2010-10-26 11:40:00,61.79,61.88,61.74,61.88,31900.0,55.0957,55.176,55.0511,55.176,31900.0
2010-10-26 11:50:00,61.88,61.93,61.68,61.7,72900.0,55.176,55.2205,54.9976,55.0155,72900.0
2010-10-26 12:00:00,61.72,61.72,61.58,61.6,55100.0,55.0333,55.0333,54.9085,54.9263,55100.0
2010-10-26 12:10:00,61.59,61.61,61.51,61.6,26500.0,54.9174,54.9352,54.846,54.9263,26500.0
2010-10-26 12:20:00,61.59,61.71,61.57,61.66,18200.0,54.9174,55.0244,54.8995,54.9798,18200.0
2010-10-26 12:30:00,61.66,61.83,61.65,61.82,21700.0,54.9798,55.1314,54.9709,55.1225,21700.0
2010-10-26 12:40:00,61.82,61.83,61.63,61.77,31400.0,55.1225,55.1314,54.953,55.0779,31400.0
2010-10-26 12:50:00,61.77,61.81,61.73,61.79,24700.0,55.0779,55.1135,55.0422,55.0957,24700.0
2010-10-26 13:00:00,61.81,61.88,61.77,61.87,24000.0,55.1135,55.176,55.0779,55.167,24000.0
2010-10-26 13:10:00,61.85,61.91,61.81,61.82,35700.0,55.1492,55.2027,55.1135,55.1225,35700.0
2010-10-26 13:20:00,61.81,61.89,61.81,61.88,37600.0,55.1135,55.1849,55.1135,55.176,37600.0
2010-10-26 13:30:00,61.88,61.9,61.62,61.89,91800.0,55.176,55.1938,54.9441,55.1849,91800.0
2010-10-26 13:40:00,61.9,61.93,61.79,61.79,48000.0,55.1938,55.2205,55.0957,55.0957,48000.0
2010-10-26 13:50:00,61.8,61.81,61.46,61.5,60200.0,55.1046,55.1135,54.8015,54.8371,60200.0
2010-10-26 14:00:00,61.5,61.59,61.42,61.42,44300.0,54.8371,54.9174,54.7658,54.7658,44300.0
2010-10-26 14:10:00,61.43,61.54,61.37,61.54,34000.0,54.7747,54.8728,54.7212,54.8728,34000.0
2010-10-26 14:20:00,61.55,61.63,61.51,61.57,34500.0,54.8817,54.953,54.846,54.8995,34500.0
2010-10-26 14:30:00,61.52,61.54,61.41,61.46,29500.0,54.855,54.8728,54.7569,54.8015,29500.0
2010-10-26 14:40:00,61.45,61.53,61.43,61.52,27300.0,54.7925,54.8639,54.7747,54.855,27300.0
2010-10-26 14:50:00,61.52,61.64,61.48,61.62,31700.0,54.855,54.962,54.8193,54.9441,31700.0
2010-10-26 15:00:00,61.61,61.72,61.61,61.65,108800.0,54.9352,55.0333,54.9352,54.9709,108800.0
2010-10-26 15:10:00,61.65,61.79,61.65,61.79,94800.0,54.9709,55.0957,54.9709,55.0957,94800.0
2010-10-26 15:20:00,61.79,62.48,61.78,62.01,302600.0,55.0957,55.711,55.0868,55.2919,302600.0
2010-10-26 15:30:00,62.01,62.14,61.96,62.04,164200.0,55.2919,55.4078,55.2473,55.3186,164200.0
2010-10-26 15:40:00,62.04,62.04,61.84,61.9,200400.0,55.3186,55.3186,55.1403,55.1938,200400.0
2010-10-26 15:50:00,61.88,61.97,61.73,61.86,223800.0,55.176,55.2562,55.0422,55.1581,223800.0
2010-10-27 09:30:00,66.0,66.07,64.74,65.1,598000.0,58.8496,58.912,57.7261,58.0471,598000.0
2010-10-27 09:40:00,65.12,65.53,64.99,65.05,327200.0,58.0649,58.4305,57.949,58.0025,327200.0
2010-10-27 09:50:00,65.07,65.36,64.97,65.13,202800.0,58.0204,58.2789,57.9312,58.0739,202800.0
2010-10-27 10:00:00,65.13,65.5,65.06,65.19,113800.0,58.0739,58.4038,58.0114,58.1274,113800.0
2010-10-27 10:10:00,65.19,65.4,65.06,65.35,154500.0,58.1274,58.3146,58.0114,58.27,154500.0
2010-10-27 10:20:00,65.36,65.45,65.0,65.1,215000.0,58.2789,58.3592,57.9579,58.0471,215000.0
2010-10-27 10:30:00,65.11,65.26,65.01,65.23,79600.0,58.056,58.1898,57.9669,58.163,79600.0
2010-10-27 10:40:00,65.24,65.27,65.06,65.11,99100.0,58.1719,58.1987,58.0114,58.056,99100.0
2010-10-27 10:50:00,65.09,65.29,65.06,65.22,82300.0,58.0382,58.2165,58.0114,58.1541,82300.0
2010-10-27 11:00:00,65.21,65.27,65.15,65.16,142700.0,58.1452,58.1987,58.0917,58.1006,142700.0
2010-10-27 11:10:00,65.17,65.19,64.93,65.11,414300.0,58.1095,58.1274,57.8955,58.056,414300.0
2010-10-27 11:20:00,65.11,65.48,65.08,65.29,90500.0,58.056,58.3859,58.0293,58.2165,90500.0
2010-10-27 11:30:00,65.29,65.29,65.07,65.1,68700.0,58.2165,58.2165,58.0204,58.0471,68700.0
2010-10-27 11:40:00,65.09,65.19,65.08,65.19,50300.0,58.0382,58.1274,58.0293,58.1274,50300.0
2010-10-27 11:50:00,65.18,65.25,65.1,65.16,41800.0,58.1184,58.1809,58.0471,58.1006,41800.0
2010-10-27 12:00:00,65.14,65.18,65.09,65.11,59200.0,58.0828,58.1184,58.0382,58.056,59200.0
2010-10-27 12:10:00,65.11,65.2,65.11,65.15,49600.0,58.056,58.1363,58.056,58.0917,49600.0
2010-10-27 12:20:00,65.16,65.16,65.03,65.03,76200.0,58.1006,58.1006,57.9847,57.9847,76200.0
2010-10-27 12:30:00,65.03,65.1,65.0,65.0,75000.0,57.9847,58.0471,57.9579,57.9579,75000.0
2010-10-27 12:40:00,65.0,65.09,65.0,65.03,57500.0,57.9579,58.0382,57.9579,57.9847,57500.0
2010-10-27 12:50:00,65.03,65.12,65.01,65.08,41100.0,57.9847,58.0649,57.9669,58.0293,41100.0
2010-10-27 13:00:00,65.09,65.12,65.01,65.03,39300.0,58.0382,58.0649,57.9669,57.9847,39300.0
2010-10-27 13:10:00,65.02,65.07,64.97,65.01,109100.0,57.9758,58.0204,57.9312,57.9669,109100.0
2010-10-27 13:20:00,65.01,65.25,64.99,65.19,84700.0,57.9669,58.1809,57.949,58.1274,84700.0
2010-10-27 13:30:00,65.18,65.23,65.17,65.18,57600.0,58.1184,58.163,58.1095,58.1184,57600.0
2010-10-27 13:40:00,65.18,65.3,65.18,65.18,42600.0,58.1184,58.2254,58.1184,58.1184,42600.0
2010-10-27 13:50:00,65.17,65.33,65.16,65.31,39900.0,58.1095,58.2522,58.1006,58.2344,39900.0
2010-10-27 14:00:00,65.32,65.35,65.13,65.14,52200.0,58.2433,58.27,58.0739,58.0828,52200.0
2010-10-27 14:10:00,65.14,65.19,65.05,65.07,60700.0,58.0828,58.1274,58.0025,58.0204,60700.0
2010-10-27 14:20:00,65.07,65.07,65.02,65.06,47600.0,58.0204,58.0204,57.9758,58.0114,47600.0
2010-10-27 14:30:00,65.05,65.09,65.03,65.07,56800.0,58.0025,58.0382,57.9847,58.0204,56800.0
2010-10-27 14:40:00,65.08,65.25,65.07,65.24,60500.0,58.0293,58.1809,58.0204,58.1719,60500.0
2010-10-27 14:50:00,65.25,65.47,65.15,65.37,110700.0,58.1809,58.377,58.0917,58.2879,110700.0
2010-10-27 15:00:00,65.38,65.44,65.3,65.3,89900.0,58.2968,58.3503,58.2254,58.2254,89900.0
2010-10-27 15:10:00,65.3,65.33,65.19,65.24,85600.0,58.2254,58.2522,58.1274,58.1719,85600.0
2010-10-27 15:20:00,65.24,65.35,65.23,65.3,83000.0,58.1719,58.27,58.163,58.2254,83000.0
2010-10-27 15:30:00,65.3,65.4,65.25,65.4,132000.0,58.2254,58.3146,58.1809,58.3146,132000.0
2010-10-27 15:40:00,65.4,65.42,65.25,65.28,139800.0,58.3146,58.3324,58.1809,58.2076,139800.0
2010-10-27 15:50:00,65.29,65.45,65.29,65.41,161000.0,58.2165,58.3592,58.2165,58.3235,161000.0
2010-10-28 09:30:00,65.51,65.81,65.01,65.81,142900.0,58.4127,58.6802,57.9669,58.6802,142900.0
2010-10-28 09:40:00,65.8,65.83,65.22,65.31,69800.0,58.6713,58.698,58.1541,58.2344,69800.0
2010-10-28 09:50:00,65.3,65.48,65.21,65.38,65900.0,58.2254,58.3859,58.1452,58.2968,65900.0
2010-10-28 10:00:00,65.38,65.4,65.05,65.08,80400.0,58.2968,58.3146,58.0025,58.0293,80400.0
2010-10-28 10:10:00,65.08,65.11,64.97,65.0,89600.0,58.0293,58.056,57.9312,57.9579,89600.0
2010-10-28 10:20:00,65.0,65.03,64.96,65.0,65500.0,57.9579,57.9847,57.9223,57.9579,65500.0
2010-10-28 10:30:00,64.99,65.05,64.86,64.9,53900.0,57.949,58.0025,57.8331,57.8688,53900.0
2010-10-28 10:40:00,64.91,64.98,64.81,64.81,84800.0,57.8777,57.9401,57.7885,57.7885,84800.0
2010-10-28 10:50:00,64.8,64.83,64.78,64.8,39400.0,57.7796,57.8064,57.7618,57.7796,39400.0
2010-10-28 11:00:00,64.8,64.8,64.71,64.78,40300.0,57.7796,57.7796,57.6994,57.7618,40300.0
2010-10-28 11:10:00,64.78,64.81,64.7,64.79,57700.0,57.7618,57.7885,57.6904,57.7707,57700.0
2010-10-28 11:20:00,64.79,64.85,64.77,64.78,50700.0,57.7707,57.8242,57.7529,57.7618,50700.0
2010-10-28 11:30:00,64.78,64.83,64.74,64.82,39800.0,57.7618,57.8064,57.7261,57.7974,39800.0
2010-10-28 11:40:00,64.82,64.9,64.78,64.83,100000.0,57.7974,57.8688,57.7618,57.8064,100000.0
2010-10-28 11:50:00,64.83,65.03,64.82,65.02,56800.0,57.8064,57.9847,57.7974,57.9758,56800.0
2010-10-28 12:00:00,65.02,65.02,64.83,64.85,79300.0,57.9758,57.9758,57.8064,57.8242,79300.0
2010-10-28 12:10:00,64.86,64.96,64.84,64.96,95600.0,57.8331,57.9223,57.8153,57.9223,95600.0
2010-10-28 12:20:00,64.95,65.0,64.94,64.97,40700.0,57.9134,57.9579,57.9044,57.9312,40700.0
2010-10-28 12:30:00,64.97,65.07,64.96,65.02,47900.0,57.9312,58.0204,57.9223,57.9758,47900.0
2010-10-28 12:40:00,65.01,65.06,64.96,65.03,39100.0,57.9669,58.0114,57.9223,57.9847,39100.0
2010-10-28 12:50:00,65.05,65.08,64.99,65.05,35300.0,58.0025,58.0293,57.949,58.0025,35300.0
2010-10-28 13:00:00,65.04,65.09,65.0,65.09,29000.0,57.9936,58.0382,57.9579,58.0382,29000.0
2010-10-28 13:10:00,65.1,65.31,65.09,65.29,47000.0,58.0471,58.2344,58.0382,58.2165,47000.0
2010-10-28 13:20:00,65.29,65.3,65.11,65.17,31800.0,58.2165,58.2254,58.056,58.1095,31800.0
2010-10-28 13:30:00,65.19,65.25,65.12,65.23,34700.0,58.1274,58.1809,58.0649,58.163,34700.0
2010-10-28 13:40:00,65.23,65.28,65.19,65.28,41600.0,58.163,58.2076,58.1274,58.2076,41600.0
2010-10-28 13:50:00,65.27,65.35,65.25,65.29,26800.0,58.1987,58.27,58.1809,58.2165,26800.0
2010-10-28 14:00:00,65.29,65.39,65.25,65.36,52900.0,58.2165,58.3057,58.1809,58.2789,52900.0
2010-10-28 14:10:00,65.35,65.37,65.23,65.32,48900.0,58.27,58.2879,58.163,58.2433,48900.0
2010-10-28 14:20:00,65.32,65.32,65.22,65.26,27100.0,58.2433,58.2433,58.1541,58.1898,27100.0
2010-10-28 14:30:00,65.26,65.26,65.14,65.16,28700.0,58.1898,58.1898,58.0828,58.1006,28700.0
2010-10-28 14:40:00,65.16,65.19,65.08,65.18,38000.0,58.1006,58.1274,58.0293,58.1184,38000.0
2010-10-28 14:50:00,65.19,65.19,65.13,65.15,23400.0,58.1274,58.1274,58.0739,58.0917,23400.0
2010-10-28 15:00:00,65.15,65.15,65.04,65.06,35000.0,58.0917,58.0917,57.9936,58.0114,35000.0
2010-10-28 15:10:00,65.07,65.07,64.96,64.97,43200.0,58.0204,58.0204,57.9223,57.9312,43200.0
2010-10-28 15:20:00,64.97,65.04,64.95,65.04,113400.0,57.9312,57.9936,57.9134,57.9936,113400.0
2010-10-28 15:30:00,65.04,65.17,65.0,65.1,65700.0,57.9936,58.1095,57.9579,58.0471,65700.0
2010-10-28 15:40:00,65.1,65.13,65.01,65.04,99600.0,58.0471,58.0739,57.9669,57.9936,99600.0
2010-10-28 15:50:00,65.07,65.08,64.98,65.01,145000.0,58.0204,58.0293,57.9401,57.9669,145000.0
2010-10-29 09:30:00,64.72,64.93,64.55,64.91,86000.0,57.7083,57.8955,57.5567,57.8777,86000.0
2010-10-29 09:40:00,64.9,65.5,64.87,65.47,154800.0,57.8688,58.4038,57.842,58.377,154800.0
2010-10-29 09:50:00,65.47,65.48,65.16,65.35,58600.0,58.377,58.3859,58.1006,58.27,58600.0
2010-10-29 10:00:00,65.37,65.6,65.32,65.47,143900.0,58.2879,58.4929,58.2433,58.377,143900.0
2010-10-29 10:10:00,65.44,65.44,65.21,65.28,56900.0,58.3503,58.3503,58.1452,58.2076,56900.0
2010-10-29 10:20:00,65.28,65.41,65.26,65.31,43100.0,58.2076,58.3235,58.1898,58.2344,43100.0
2010-10-29 10:30:00,65.33,65.44,65.3,65.4,46900.0,58.2522,58.3503,58.2254,58.3146,46900.0
2010-10-29 10:40:00,65.4,65.45,65.28,65.45,54500.0,58.3146,58.3592,58.2076,58.3592,54500.0
2010-10-29 10:50:00,65.45,65.5,65.42,65.48,74700.0,58.3592,58.4038,58.3324,58.3859,74700.0
2010-10-29 11:00:00,65.48,65.58,65.44,65.57,58000.0,58.3859,58.4751,58.3503,58.4662,58000.0
2010-10-29 11:10:00,65.57,65.57,65.45,65.47,74300.0,58.4662,58.4662,58.3592,58.377,74300.0
2010-10-29 11:20:00,65.47,65.48,65.28,65.29,30900.0,58.377,58.3859,58.2076,58.2165,30900.0
2010-10-29 11:30:00,65.28,65.39,65.23,65.38,54600.0,58.2076,58.3057,58.163,58.2968,54600.0
2010-10-29 11:40:00,65.37,65.39,65.11,65.15,119200.0,58.2879,58.3057,58.056,58.0917,119200.0
2010-10-29 11:50:00,65.15,65.15,65.04,65.07,13900.0,58.0917,58.0917,57.9936,58.0204,13900.0
2010-10-29 12:00:00,65.07,65.13,65.0,65.0,20800.0,58.0204,58.0739,57.9579,57.9579,20800.0
2010-10-29 12:10:00,65.0,65.19,64.97,65.16,17000.0,57.9579,58.1274,57.9312,58.1006,17000.0
2010-10-29 12:20:00,65.17,65.25,65.14,65.21,25900.0,58.1095,58.1809,58.0828,58.1452,25900.0
2010-10-29 12:30:00,65.22,65.31,65.2,65.3,23000.0,58.1541,58.2344,58.1363,58.2254,23000.0
2010-10-29 12:40:00,65.3,65.33,65.27,65.29,26500.0,58.2254,58.2522,58.1987,58.2165,26500.0
2010-10-29 12:50:00,65.3,65.37,65.25,65.25,18000.0,58.2254,58.2879,58.1809,58.1809,18000.0
2010-10-29 13:00:00,65.26,65.28,65.24,65.25,15200.0,58.1898,58.2076,58.1719,58.1809,15200.0
2010-10-29 13:10:00,65.24,65.26,65.22,65.24,15300.0,58.1719,58.1898,58.1541,58.1719,15300.0
2010-10-29 13:20:00,65.25,65.36,65.23,65.34,32800.0,58.1809,58.2789,58.163,58.2611,32800.0
2010-10-29 13:30:00,65.33,65.36,65.24,65.26,16800.0,58.2522,58.2789,58.1719,58.1898,16800.0
2010-10-29 13:40:00,65.26,65.28,65.12,65.2,24800.0,58.1898,58.2076,58.0649,58.1363,24800.0
2010-10-29 13:50:00,65.2,65.24,65.15,65.22,18900.0,58.1363,58.1719,58.0917,58.1541,18900.0
2010-10-29 14:00:00,65.22,65.23,65.13,65.2,47700.0,58.1541,58.163,58.0739,58.1363,47700.0
2010-10-29 14:10:00,65.2,65.24,65.14,65.2,27000.0,58.1363,58.1719,58.0828,58.1363,27000.0
2010-10-29 14:20:00,65.19,65.23,65.11,65.11,17600.0,58.1274,58.163,58.056,58.056,17600.0
2010-10-29 14:30:00,65.1,65.13,65.07,65.1,19100.0,58.0471,58.0739,58.0204,58.0471,19100.0
2010-10-29 14:40:00,65.1,65.12,65.04,65.04,16200.0,58.0471,58.0649,57.9936,57.9936,16200.0
2010-10-29 14:50:00,65.04,65.05,64.98,64.98,17400.0,57.9936,58.0025,57.9401,57.9401,17400.0
2010-10-29 15:00:00,64.97,65.31,64.97,65.29,86100.0,57.9312,58.2344,57.9312,58.2165,86100.0
2010-10-29 15:10:00,65.29,65.5,65.28,65.43,76800.0,58.2165,58.4038,58.2076,58.3414,76800.0
2010-10-29 15:20:00,65.43,65.52,65.4,65.48,95000.0,58.3414,58.4216,58.3146,58.3859,95000.0
2010-10-29 15:30:00,65.48,65.49,65.25,65.25,121300.0,58.3859,58.3949,58.1809,58.1809,121300.0
2010-10-29 15:40:00,65.25,65.64,65.24,65.62,220300.0,58.1809,58.5286,58.1719,58.5108,220300.0
2010-10-29 15:50:00,65.63,66.08,65.6,65.95,443200.0,58.5197,58.9209,58.4929,58.805,443200.0
2010-11-01 09:30:00,65.99,67.92,65.81,67.21,687700.0,58.8407,60.5616,58.6802,59.9285,687700.0
2010-11-01 09:40:00,67.21,67.5,67.06,67.13,302900.0,59.9285,60.1871,59.7948,59.8572,302900.0
2010-11-01 09:50:00,67.12,67.3,67.04,67.08,248100.0,59.8483,60.0088,59.7769,59.8126,248100.0
2010-11-01 10:00:00,67.08,68.0,67.06,67.66,194800.0,59.8126,60.6329,59.7948,60.3298,194800.0
2010-11-01 10:10:00,67.66,67.74,67.36,67.4,109500.0,60.3298,60.4011,60.0623,60.0979,109500.0
2010-11-01 10:20:00,67.41,67.59,67.33,67.54,138800.0,60.1068,60.2673,60.0355,60.2228,138800.0
2010-11-01 10:30:00,67.54,67.59,67.5,67.58,127000.0,60.2228,60.2673,60.1871,60.2584,127000.0
2010-11-01 10:40:00,67.59,67.6,67.49,67.53,87700.0,60.2673,60.2763,60.1782,60.2138,87700.0
2010-11-01 10:50:00,67.54,67.63,67.41,67.43,121500.0,60.2228,60.303,60.1068,60.1247,121500.0
2010-11-01 11:00:00,67.43,67.43,67.25,67.32,95800.0,60.1247,60.1247,59.9642,60.0266,95800.0
2010-11-01 11:10:00,67.32,67.36,67.21,67.33,111000.0,60.0266,60.0623,59.9285,60.0355,111000.0
2010-11-01 11:20:00,67.33,67.34,67.1,67.11,97300.0,60.0355,60.0444,59.8304,59.8393,97300.0
2010-11-01 11:30:00,67.11,67.18,67.09,67.12,102600.0,59.8393,59.9018,59.8215,59.8483,102600.0
2010-11-01 11:40:00,67.13,67.16,67.09,67.11,60700.0,59.8572,59.8839,59.8215,59.8393,60700.0
2010-11-01 11:50:00,67.1,67.12,67.07,67.11,58900.0,59.8304,59.8483,59.8037,59.8393,58900.0
2010-11-01 12:00:00,67.11,67.14,67.07,67.09,107400.0,59.8393,59.8661,59.8037,59.8215,107400.0
2010-11-01 12:10:00,67.09,67.17,67.04,67.12,77700.0,59.8215,59.8928,59.7769,59.8483,77700.0
2010-11-01 12:20:00,67.11,67.23,67.11,67.16,75800.0,59.8393,59.9463,59.8393,59.8839,75800.0
2010-11-01 12:30:00,67.15,67.23,67.15,67.21,72100.0,59.875,59.9463,59.875,59.9285,72100.0
2010-11-01 12:40:00,67.2,67.31,67.18,67.24,55000.0,59.9196,60.0177,59.9018,59.9553,55000.0
2010-11-01 12:50:00,67.24,67.24,67.11,67.17,74600.0,59.9553,59.9553,59.8393,59.8928,74600.0
2010-11-01 13:00:00,67.18,67.22,66.96,67.03,75900.0,59.9018,59.9374,59.7056,59.768,75900.0
2010-11-01 13:10:00,67.03,67.05,66.87,66.9,60400.0,59.768,59.7858,59.6253,59.6521,60400.0
2010-11-01 13:20:00,66.91,67.22,66.89,66.99,87800.0,59.661,59.9374,59.6432,59.7323,87800.0
2010-11-01 13:30:00,66.99,67.39,66.96,67.31,148500.0,59.7323,60.089,59.7056,60.0177,148500.0
2010-11-01 13:40:00,67.31,67.78,67.29,67.72,104800.0,60.0177,60.4368,59.9998,60.3833,104800.0
2010-11-01 13:50:00,67.71,67.81,67.45,67.46,103400.0,60.3743,60.4635,60.1425,60.1514,103400.0
2010-11-01 14:00:00,67.45,67.48,67.38,67.41,51400.0,60.1425,60.1693,60.0801,60.1068,51400.0
2010-11-01 14:10:00,67.42,67.46,67.13,67.19,129000.0,60.1158,60.1514,59.8572,59.9107,129000.0
2010-11-01 14:20:00,67.19,67.3,67.11,67.18,87600.0,59.9107,60.0088,59.8393,59.9018,87600.0
2010-11-01 14:30:00,67.19,67.29,67.04,67.05,118100.0,59.9107,59.9998,59.7769,59.7858,118100.0
2010-11-01 14:40:00,67.04,67.15,66.96,66.99,181500.0,59.7769,59.875,59.7056,59.7323,181500.0
2010-11-01 14:50:00,67.01,67.17,66.97,67.11,257400.0,59.7502,59.8928,59.7145,59.8393,257400.0
2010-11-01 15:00:00,67.1,67.16,66.96,67.1,235400.0,59.8304,59.8839,59.7056,59.8304,235400.0
2010-11-01 15:10:00,67.11,67.29,67.06,67.29,272000.0,59.8393,59.9998,59.7948,59.9998,272000.0
2010-11-01 15:20:00,67.28,67.6,67.25,67.41,285300.0,59.9909,60.2763,59.9642,60.1068,285300.0
2010-11-01 15:30:00,67.41,67.71,67.33,67.71,274700.0,60.1068,60.3743,60.0355,60.3743,274700.0
2010-11-01 15:40:00,67.71,67.96,67.71,67.88,352300.0,60.3743,60.5973,60.3743,60.5259,352300.0
2010-11-01 15:50:00,67.89,67.94,67.75,67.85,341000.0,60.5348,60.5794,60.41,60.4992,341000.0
2010-11-02 09:30:00,68.28,68.28,67.81,67.96,165700.0,60.8826,60.8826,60.4635,60.5973,165700.0
2010-11-02 09:40:00,67.96,68.06,67.71,67.93,92800.0,60.5973,60.6864,60.3743,60.5705,92800.0
2010-11-02 09:50:00,67.94,67.95,67.44,67.59,181500.0,60.5794,60.5883,60.1336,60.2673,181500.0
2010-11-02 10:00:00,67.59,67.64,67.22,67.38,173200.0,60.2673,60.3119,59.9374,60.0801,173200.0
2010-11-02 10:10:00,67.36,67.39,67.24,67.3,90000.0,60.0623,60.089,59.9553,60.0088,90000.0
2010-11-02 10:20:00,67.29,67.39,67.02,67.38,84000.0,59.9998,60.089,59.7591,60.0801,84000.0
2010-11-02 10:30:00,67.35,67.52,67.35,67.49,120000.0,60.0533,60.2049,60.0533,60.1782,120000.0
2010-11-02 10:40:00,67.49,67.5,67.15,67.18,52100.0,60.1782,60.1871,59.875,59.9018,52100.0
2010-11-02 10:50:00,67.19,67.31,67.09,67.17,56200.0,59.9107,60.0177,59.8215,59.8928,56200.0
2010-11-02 11:00:00,67.13,67.33,67.02,67.28,75800.0,59.8572,60.0355,59.7591,59.9909,75800.0
2010-11-02 11:10:00,67.28,67.46,67.16,67.23,114200.0,59.9909,60.1514,59.8839,59.9463,114200.0
2010-11-02 11:20:00,67.22,67.22,66.89,67.04,87800.0,59.9374,59.9374,59.6432,59.7769,87800.0
2010-11-02 11:30:00,67.04,67.33,67.04,67.22,136500.0,59.7769,60.0355,59.7769,59.9374,136500.0
2010-11-02 11:40:00,67.22,67.28,67.19,67.24,64100.0,59.9374,59.9909,59.9107,59.9553,64100.0
2010-11-02 11:50:00,67.24,67.3,67.21,67.23,75700.0,59.9553,60.0088,59.9285,59.9463,75700.0
2010-11-02 12:00:00,67.22,67.25,67.12,67.15,56200.0,59.9374,59.9642,59.8483,59.875,56200.0
2010-11-02 12:10:00,67.15,67.24,67.1,67.18,112000.0,59.875,59.9553,59.8304,59.9018,112000.0
2010-11-02 12:20:00,67.18,67.26,67.15,67.2,116600.0,59.9018,59.9731,59.875,59.9196,116600.0
2010-11-02 12:30:00,67.2,67.25,67.19,67.21,60900.0,59.9196,59.9642,59.9107,59.9285,60900.0
2010-11-02 12:40:00,67.21,67.31,67.21,67.29,118900.0,59.9285,60.0177,59.9285,59.9998,118900.0
2010-11-02 12:50:00,67.3,67.38,67.28,67.35,67800.0,60.0088,60.0801,59.9909,60.0533,67800.0
2010-11-02 13:00:00,67.35,67.4,67.35,67.36,34700.0,60.0533,60.0979,60.0533,60.0623,34700.0
2010-11-02 13:10:00,67.37,67.38,67.32,67.34,35800.0,60.0712,60.0801,60.0266,60.0444,35800.0
2010-11-02 13:20:00,67.35,67.37,67.31,67.35,42700.0,60.0533,60.0712,60.0177,60.0533,42700.0
2010-11-02 13:30:00,67.35,67.43,67.35,67.4,55800.0,60.0533,60.1247,60.0533,60.0979,55800.0
2010-11-02 13:40:00,67.41,67.54,67.39,67.42,147600.0,60.1068,60.2228,60.089,60.1158,147600.0
2010-11-02 13:50:00,67.42,67.52,67.41,67.45,132300.0,60.1158,60.2049,60.1068,60.1425,132300.0
2010-11-02 14:00:00,67.46,67.51,67.43,67.46,42700.0,60.1514,60.196,60.1247,60.1514,42700.0
2010-11-02 14:10:00,67.46,67.5,67.4,67.4,54800.0,60.1514,60.1871,60.0979,60.0979,54800.0
2010-11-02 14:20:00,67.4,67.43,67.22,67.22,25100.0,60.0979,60.1247,59.9374,59.9374,25100.0
2010-11-02 14:30:00,67.22,67.36,67.22,67.27,45900.0,59.9374,60.0623,59.9374,59.982,45900.0
2010-11-02 14:40:00,67.27,67.32,67.12,67.14,53100.0,59.982,60.0266,59.8483,59.8661,53100.0
2010-11-02 14:50:00,67.15,67.21,67.14,67.17,39500.0,59.875,59.9285,59.8661,59.8928,39500.0
2010-11-02 15:00:00,67.16,67.18,67.09,67.1,145600.0,59.8839,59.9018,59.8215,59.8304,145600.0
2010-11-02 15:10:00,67.1,67.11,67.03,67.05,57300.0,59.8304,59.8393,59.768,59.7858,57300.0
2010-11-02 15:20:00,67.05,67.07,66.94,66.96,56100.0,59.7858,59.8037,59.6878,59.7056,56100.0
2010-11-02 15:30:00,66.96,66.97,66.89,66.9,113900.0,59.7056,59.7145,59.6432,59.6521,113900.0
2010-11-02 15:40:00,66.89,66.95,66.87,66.89,107500.0,59.6432,59.6967,59.6253,59.6432,107500.0
2010-11-02 15:50:00,66.89,67.0,66.8,66.94,337900.0,59.6432,59.7413,59.5629,59.6878,337900.0
2010-11-03 09:30:00,66.85,67.62,66.81,67.6,109300.0,59.6075,60.2941,59.5718,60.2763,109300.0
2010-11-03 09:40:00,67.6,67.63,67.31,67.53,93800.0,60.2763,60.303,60.0177,60.2138,93800.0
2010-11-03 09:50:00,67.55,67.61,67.27,67.28,27600.0,60.2317,60.2852,59.982,59.9909,27600.0
2010-11-03 10:00:00,67.26,67.32,67.12,67.24,49200.0,59.9731,60.0266,59.8483,59.9553,49200.0
2010-11-03 10:10:00,67.24,67.4,67.23,67.25,37300.0,59.9553,60.0979,59.9463,59.9642,37300.0
2010-11-03 10:20:00,67.25,67.27,67.15,67.2,53200.0,59.9642,59.982,59.875,59.9196,53200.0
2010-11-03 10:30:00,67.2,67.22,67.09,67.1,38700.0,59.9196,59.9374,59.8215,59.8304,38700.0
2010-11-03 10:40:00,67.13,67.18,67.02,67.18,128800.0,59.8572,59.9018,59.7591,59.9018,128800.0
2010-11-03 10:50:00,67.18,67.21,66.97,66.97,42400.0,59.9018,59.9285,59.7145,59.7145,42400.0
2010-11-03 11:00:00,66.98,67.14,66.97,67.06,32300.0,59.7234,59.8661,59.7145,59.7948,32300.0
2010-11-03 11:10:00,67.05,67.06,66.91,66.96,26200.0,59.7858,59.7948,59.661,59.7056,26200.0
2010-11-03 11:20:00,66.96,67.07,66.95,67.06,24900.0,59.7056,59.8037,59.6967,59.7948,24900.0
2010-11-03 11:30:00,67.04,67.04,66.92,66.97,21900.0,59.7769,59.7769,59.6699,59.7145,21900.0
2010-11-03 11:40:00,66.97,67.04,66.95,67.04,26200.0,59.7145,59.7769,59.6967,59.7769,26200.0
2010-11-03 11:50:00,67.04,67.05,66.95,66.98,14900.0,59.7769,59.7858,59.6967,59.7234,14900.0
2010-11-03 12:00:00,66.99,67.05,66.95,67.05,31700.0,59.7323,59.7858,59.6967,59.7858,31700.0
2010-11-03 12:10:00,67.05,67.06,66.98,67.01,17800.0,59.7858,59.7948,59.7234,59.7502,17800.0
2010-11-03 12:20:00,67.01,67.02,66.95,67.01,26200.0,59.7502,59.7591,59.6967,59.7502,26200.0
2010-11-03 12:30:00,67.01,67.11,66.97,67.09,49000.0,59.7502,59.8393,59.7145,59.8215,49000.0
2010-11-03 12:40:00,67.09,67.1,67.0,67.0,19500.0,59.8215,59.8304,59.7413,59.7413,19500.0
2010-11-03 12:50:00,67.01,67.02,66.98,66.98,16100.0,59.7502,59.7591,59.7234,59.7234,16100.0
2010-11-03 13:00:00,66.99,67.12,66.99,67.12,39600.0,59.7323,59.8483,59.7323,59.8483,39600.0
2010-11-03 13:10:00,67.11,67.17,67.06,67.06,40300.0,59.8393,59.8928,59.7948,59.7948,40300.0
2010-11-03 13:20:00,67.07,67.09,67.02,67.03,24100.0,59.8037,59.8215,59.7591,59.768,24100.0
2010-11-03 13:30:00,67.02,67.09,67.02,67.07,15800.0,59.7591,59.8215,59.7591,59.8037,15800.0
2010-11-03 13:40:00,67.06,67.07,67.02,67.06,13700.0,59.7948,59.8037,59.7591,59.7948,13700.0
2010-11-03 13:50:00,67.07,67.1,67.05,67.05,18700.0,59.8037,59.8304,59.7858,59.7858,18700.0
2010-11-03 14:00:00,67.05,67.15,67.04,67.1,44300.0,59.7858,59.875,59.7769,59.8304,44300.0
2010-11-03 14:10:00,67.09,67.49,66.86,67.32,62900.0,59.8215,60.1782,59.6164,60.0266,62900.0
2010-11-03 14:20:00,67.34,67.55,66.94,67.0,126100.0,60.0444,60.2317,59.6878,59.7413,126100.0
2010-11-03 14:30:00,67.0,67.23,66.8,67.19,110900.0,59.7413,59.9463,59.5629,59.9107,110900.0
2010-11-03 14:40:00,67.2,67.42,67.12,67.39,155500.0,59.9196,60.1158,59.8483,60.089,155500.0
2010-11-03 14:50:00,67.4,67.58,67.34,67.47,60400.0,60.0979,60.2584,60.0444,60.1603,60400.0
2010-11-03 15:00:00,67.47,67.54,67.4,67.51,75100.0,60.1603,60.2228,60.0979,60.196,75100.0
2010-11-03 15:10:00,67.5,67.51,67.39,67.45,52200.0,60.1871,60.196,60.089,60.1425,52200.0
2010-11-03 15:20:00,67.44,67.47,67.36,67.39,53600.0,60.1336,60.1603,60.0623,60.089,53600.0
2010-11-03 15:30:00,67.39,67.42,67.2,67.21,77800.0,60.089,60.1158,59.9196,59.9285,77800.0
2010-11-03 15:40:00,67.22,67.25,67.17,67.22,86000.0,59.9374,59.9642,59.8928,59.9374,86000.0
2010-11-03 15:50:00,67.23,67.39,67.23,67.37,108100.0,59.9463,60.089,59.9463,60.0712,108100.0
2010-11-04 09:30:00,67.93,68.0,67.58,67.61,45000.0,60.5705,60.6329,60.2584,60.2852,45000.0
2010-11-04 09:40:00,67.68,67.73,67.35,67.48,66900.0,60.3476,60.3922,60.0533,60.1693,66900.0
2010-11-04 09:50:00,67.48,67.55,67.37,67.52,65000.0,60.1693,60.2317,60.0712,60.2049,65000.0
2010-11-04 10:00:00,67.53,67.55,67.21,67.38,62800.0,60.2138,60.2317,59.9285,60.0801,62800.0
2010-11-04 10:10:00,67.36,67.49,67.28,67.49,24000.0,60.0623,60.1782,59.9909,60.1782,24000.0
2010-11-04 10:20:00,67.45,67.54,67.42,67.47,39800.0,60.1425,60.2228,60.1158,60.1603,39800.0
2010-11-04 10:30:00,67.46,67.52,67.38,67.43,24600.0,60.1514,60.2049,60.0801,60.1247,24600.0
2010-11-04 10:40:00,67.45,67.47,67.36,67.37,16700.0,60.1425,60.1603,60.0623,60.0712,16700.0
2010-11-04 10:50:00,67.38,67.52,67.38,67.44,33800.0,60.0801,60.2049,60.0801,60.1336,33800.0
2010-11-04 11:00:00,67.45,67.54,67.42,67.48,60300.0,60.1425,60.2228,60.1158,60.1693,60300.0
2010-11-04 11:10:00,67.49,67.5,67.37,67.39,44300.0,60.1782,60.1871,60.0712,60.089,44300.0
2010-11-04 11:20:00,67.4,67.43,67.35,67.39,30900.0,60.0979,60.1247,60.0533,60.089,30900.0
2010-11-04 11:30:00,67.38,67.44,67.35,67.35,33000.0,60.0801,60.1336,60.0533,60.0533,33000.0
2010-11-04 11:40:00,67.36,67.36,67.16,67.16,39800.0,60.0623,60.0623,59.8839,59.8839,39800.0
2010-11-04 11:50:00,67.15,67.2,67.1,67.15,20500.0,59.875,59.9196,59.8304,59.875,20500.0
2010-11-04 12:00:00,67.16,67.33,67.14,67.33,29000.0,59.8839,60.0355,59.8661,60.0355,29000.0
2010-11-04 12:10:00,67.34,67.36,67.29,67.31,11900.0,60.0444,60.0623,59.9998,60.0177,11900.0
2010-11-04 12:20:00,67.31,67.38,67.27,67.28,20500.0,60.0177,60.0801,59.982,59.9909,20500.0
2010-11-04 12:30:00,67.28,67.29,67.2,67.24,49600.0,59.9909,59.9998,59.9196,59.9553,49600.0
2010-11-04 12:40:00,67.24,67.25,67.1,67.1,15100.0,59.9553,59.9642,59.8304,59.8304,15100.0
2010-11-04 12:50:00,67.1,67.14,67.02,67.09,24300.0,59.8304,59.8661,59.7591,59.8215,24300.0
2010-11-04 13:00:00,67.09,67.19,67.08,67.16,34600.0,59.8215,59.9107,59.8126,59.8839,34600.0
2010-11-04 13:10:00,67.16,67.16,67.09,67.11,14900.0,59.8839,59.8839,59.8215,59.8393,14900.0
2010-11-04 13:20:00,67.13,67.16,67.05,67.06,19400.0,59.8572,59.8839,59.7858,59.7948,19400.0
2010-11-04 13:30:00,67.05,67.13,66.99,67.03,37300.0,59.7858,59.8572,59.7323,59.768,37300.0
2010-11-04 13:40:00,67.03,67.04,66.94,66.97,36500.0,59.768,59.7769,59.6878,59.7145,36500.0
2010-11-04 13:50:00,66.98,67.0,66.87,66.9,41100.0,59.7234,59.7413,59.6253,59.6521,41100.0
2010-11-04 14:00:00,66.91,66.99,66.9,66.96,28100.0,59.661,59.7323,59.6521,59.7056,28100.0
2010-11-04 14:10:00,66.97,67.1,66.97,67.09,38400.0,59.7145,59.8304,59.7145,59.8215,38400.0
2010-11-04 14:20:00,67.1,67.14,67.04,67.04,38000.0,59.8304,59.8661,59.7769,59.7769,38000.0
2010-11-04 14:30:00,67.05,67.06,66.98,67.05,133300.0,59.7858,59.7948,59.7234,59.7858,133300.0
2010-11-04 14:40:00,67.07,67.07,66.81,66.84,83500.0,59.8037,59.8037,59.5718,59.5986,83500.0
2010-11-04 14:50:00,66.84,66.88,66.78,66.78,90100.0,59.5986,59.6343,59.5451,59.5451,90100.0
2010-11-04 15:00:00,66.79,66.97,66.79,66.96,48000.0,59.554,59.7145,59.554,59.7056,48000.0
2010-11-04 15:10:00,66.95,67.03,66.93,66.96,40400.0,59.6967,59.768,59.6788,59.7056,40400.0
2010-11-04 15:20:00,66.95,67.01,66.93,66.99,77700.0,59.6967,59.7502,59.6788,59.7323,77700.0
2010-11-04 15:30:00,67.0,67.02,66.96,66.98,70300.0,59.7413,59.7591,59.7056,59.7234,70300.0
2010-11-04 15:40:00,66.98,67.0,66.88,66.94,158100.0,59.7234,59.7413,59.6343,59.6878,158100.0
2010-11-04 15:50:00,66.95,67.04,66.95,67.03,243600.0,59.6967,59.7769,59.6967,59.768,243600.0
2010-11-05 09:30:00,67.04,67.21,66.96,67.03,67800.0,59.7769,59.9285,59.7056,59.768,67800.0
2010-11-05 09:40:00,67.03,67.04,66.82,67.04,101200.0,59.768,59.7769,59.5808,59.7769,101200.0
2010-11-05 09:50:00,67.01,67.04,66.82,66.89,83100.0,59.7502,59.7769,59.5808,59.6432,83100.0
2010-11-05 10:00:00,66.89,67.01,66.85,66.94,42800.0,59.6432,59.7502,59.6075,59.6878,42800.0
2010-11-05 10:10:00,66.97,67.0,66.81,66.92,54500.0,59.7145,59.7413,59.5718,59.6699,54500.0
2010-11-05 10:20:00,66.93,67.01,66.79,66.84,51700.0,59.6788,59.7502,59.554,59.5986,51700.0
2010-11-05 10:30:00,66.86,66.98,66.81,66.92,49300.0,59.6164,59.7234,59.5718,59.6699,49300.0
2010-11-05 10:40:00,66.91,66.91,66.79,66.81,38100.0,59.661,59.661,59.554,59.5718,38100.0
2010-11-05 10:50:00,66.81,66.98,66.78,66.96,32300.0,59.5718,59.7234,59.5451,59.7056,32300.0
2010-11-05 11:00:00,66.96,66.99,66.92,66.93,22500.0,59.7056,59.7323,59.6699,59.6788,22500.0
2010-11-05 11:10:00,66.94,66.95,66.86,66.9,19900.0,59.6878,59.6967,59.6164,59.6521,19900.0
2010-11-05 11:20:00,66.91,66.95,66.84,66.85,62500.0,59.661,59.6967,59.5986,59.6075,62500.0
2010-11-05 11:30:00,66.85,66.86,66.72,66.74,22900.0,59.6075,59.6164,59.4916,59.5094,22900.0
2010-11-05 11:40:00,66.75,66.75,66.67,66.69,14300.0,59.5183,59.5183,59.447,59.4648,14300.0
2010-11-05 11:50:00,66.68,66.71,66.56,66.61,29300.0,59.4559,59.4827,59.3489,59.3935,29300.0
2010-11-05 12:00:00,66.61,66.62,66.4,66.4,77200.0,59.3935,59.4024,59.2063,59.2063,77200.0
2010-11-05 12:10:00,66.4,66.54,66.3,66.48,62400.0,59.2063,59.3311,59.1171,59.2776,62400.0
2010-11-05 12:20:00,66.47,66.5,66.36,66.43,24500.0,59.2687,59.2954,59.1706,59.233,24500.0
2010-11-05 12:30:00,66.42,66.57,66.38,66.56,31700.0,59.2241,59.3578,59.1884,59.3489,31700.0
2010-11-05 12:40:00,66.57,66.57,66.47,66.48,19200.0,59.3578,59.3578,59.2687,59.2776,19200.0
2010-11-05 12:50:00,66.48,66.53,66.4,66.42,25100.0,59.2776,59.3222,59.2063,59.2241,25100.0
2010-11-05 13:00:00,66.45,66.57,66.45,66.51,32500.0,59.2508,59.3578,59.2508,59.3043,32500.0
2010-11-05 13:10:00,66.51,66.61,66.51,66.58,5900.0,59.3043,59.3935,59.3043,59.3668,5900.0
2010-11-05 13:20:00,66.57,66.61,66.51,66.54,22300.0,59.3578,59.3935,59.3043,59.3311,22300.0
2010-11-05 13:30:00,66.54,66.55,66.47,66.51,19600.0,59.3311,59.34,59.2687,59.3043,19600.0
2010-11-05 13:40:00,66.5,66.52,66.47,66.47,15400.0,59.2954,59.3133,59.2687,59.2687,15400.0
2010-11-05 13:50:00,66.48,66.51,66.42,66.5,17800.0,59.2776,59.3043,59.2241,59.2954,17800.0
2010-11-05 14:00:00,66.51,66.52,66.39,66.43,25900.0,59.3043,59.3133,59.1973,59.233,25900.0
2010-11-05 14:10:00,66.44,66.44,66.33,66.41,33500.0,59.2419,59.2419,59.1438,59.2152,33500.0
2010-11-05 14:20:00,66.4,66.47,66.24,66.4,35900.0,59.2063,59.2687,59.0636,59.2063,35900.0
2010-11-05 14:30:00,66.39,66.49,66.28,66.31,84800.0,59.1973,59.2865,59.0993,59.126,84800.0
2010-11-05 14:40:00,66.32,66.36,66.26,66.3,111800.0,59.1349,59.1706,59.0814,59.1171,111800.0
2010-11-05 14:50:00,66.3,66.31,66.25,66.26,57900.0,59.1171,59.126,59.0725,59.0814,57900.0
2010-11-05 15:00:00,66.26,66.31,66.23,66.24,80100.0,59.0814,59.126,59.0547,59.0636,80100.0
2010-11-05 15:10:00,66.25,66.27,66.22,66.25,79300.0,59.0725,59.0903,59.0458,59.0725,79300.0
2010-11-05 15:20:00,66.25,66.3,66.22,66.25,69800.0,59.0725,59.1171,59.0458,59.0725,69800.0
2010-11-05 15:30:00,66.25,66.3,66.22,66.23,87400.0,59.0725,59.1171,59.0458,59.0547,87400.0
2010-11-05 15:40:00,66.23,66.35,66.23,66.25,232600.0,59.0547,59.1617,59.0547,59.0725,232600.0
2010-11-05 15:50:00,66.26,66.31,66.22,66.28,241300.0,59.0814,59.126,59.0458,59.0993,241300.0
2010-11-08 09:30:00,65.98,65.98,65.52,65.68,93000.0,58.8318,58.8318,58.4216,58.5643,93000.0
2010-11-08 09:40:00,65.7,66.03,65.65,65.78,81900.0,58.5821,58.8763,58.5375,58.6534,81900.0
2010-11-08 09:50:00,65.76,65.89,65.62,65.79,94700.0,58.6356,58.7515,58.5108,58.6623,94700.0
2010-11-08 10:00:00,65.8,65.94,65.78,65.93,73300.0,58.6713,58.7961,58.6534,58.7872,73300.0
2010-11-08 10:10:00,65.93,66.0,65.76,65.78,94400.0,58.7872,58.8496,58.6356,58.6534,94400.0
2010-11-08 10:20:00,65.78,65.87,65.71,65.74,50000.0,58.6534,58.7337,58.591,58.6178,50000.0
2010-11-08 10:30:00,65.74,65.81,65.67,65.76,61700.0,58.6178,58.6802,58.5554,58.6356,61700.0
2010-11-08 10:40:00,65.76,65.81,65.7,65.71,53700.0,58.6356,58.6802,58.5821,58.591,53700.0
2010-11-08 10:50:00,65.71,65.76,65.61,65.71,50000.0,58.591,58.6356,58.5019,58.591,50000.0
2010-11-08 11:00:00,65.7,65.84,65.66,65.81,96100.0,58.5821,58.7069,58.5464,58.6802,96100.0
2010-11-08 11:10:00,65.8,65.84,65.73,65.81,25600.0,58.6713,58.7069,58.6089,58.6802,25600.0
2010-11-08 11:20:00,65.82,65.87,65.76,65.79,32000.0,58.6891,58.7337,58.6356,58.6623,32000.0
2010-11-08 11:30:00,65.79,65.84,65.71,65.72,24600.0,58.6623,58.7069,58.591,58.5999,24600.0
2010-11-08 11:40:00,65.71,65.71,65.61,65.65,33400.0,58.591,58.591,58.5019,58.5375,33400.0
2010-11-08 11:50:00,65.66,65.67,65.6,65.63,38100.0,58.5464,58.5554,58.4929,58.5197,38100.0
2010-11-08 12:00:00,65.64,65.69,65.56,65.56,38500.0,58.5286,58.5732,58.4573,58.4573,38500.0
2010-11-08 12:10:00,65.56,65.81,65.53,65.81,58200.0,58.4573,58.6802,58.4305,58.6802,58200.0
2010-11-08 12:20:00,65.82,65.96,65.74,65.74,29000.0,58.6891,58.8139,58.6178,58.6178,29000.0
2010-11-08 12:30:00,65.75,65.78,65.7,65.71,29600.0,58.6267,58.6534,58.5821,58.591,29600.0
2010-11-08 12:40:00,65.71,65.73,65.62,65.63,22300.0,58.591,58.6089,58.5108,58.5197,22300.0
2010-11-08 12:50:00,65.63,65.72,65.57,65.62,35100.0,58.5197,58.5999,58.4662,58.5108,35100.0
2010-11-08 13:00:00,65.62,65.67,65.51,65.51,29400.0,58.5108,58.5554,58.4127,58.4127,29400.0
2010-11-08 13:10:00,65.5,65.57,65.46,65.57,41200.0,58.4038,58.4662,58.3681,58.4662,41200.0
2010-11-08 13:20:00,65.57,65.63,65.54,65.61,42700.0,58.4662,58.5197,58.4394,58.5019,42700.0
2010-11-08 13:30:00,65.61,65.8,65.61,65.8,60900.0,58.5019,58.6713,58.5019,58.6713,60900.0
2010-11-08 13:40:00,65.79,65.83,65.7,65.8,32300.0,58.6623,58.698,58.5821,58.6713,32300.0
2010-11-08 13:50:00,65.79,65.79,65.65,65.68,28300.0,58.6623,58.6623,58.5375,58.5643,28300.0
2010-11-08 14:00:00,65.67,65.77,65.67,65.71,27200.0,58.5554,58.6445,58.5554,58.591,27200.0
2010-11-08 14:10:00,65.71,65.78,65.64,65.76,29600.0,58.591,58.6534,58.5286,58.6356,29600.0
2010-11-08 14:20:00,65.76,65.78,65.64,65.66,34400.0,58.6356,58.6534,58.5286,58.5464,34400.0
2010-11-08 14:30:00,65.66,65.67,65.56,65.57,39600.0,58.5464,58.5554,58.4573,58.4662,39600.0
2010-11-08 14:40:00,65.58,65.6,65.48,65.5,31100.0,58.4751,58.4929,58.3859,58.4038,31100.0
2010-11-08 14:50:00,65.5,65.57,65.48,65.49,36100.0,58.4038,58.4662,58.3859,58.3949,36100.0
2010-11-08 15:00:00,65.49,65.64,65.48,65.53,128000.0,58.3949,58.5286,58.3859,58.4305,128000.0
2010-11-08 15:10:00,65.53,65.57,65.49,65.53,55700.0,58.4305,58.4662,58.3949,58.4305,55700.0
2010-11-08 15:20:00,65.54,65.6,65.5,65.55,50500.0,58.4394,58.4929,58.4038,58.4484,50500.0
2010-11-08 15:30:00,65.55,65.61,65.5,65.52,90100.0,58.4484,58.5019,58.4038,58.4216,90100.0
2010-11-08 15:40:00,65.53,65.62,65.52,65.6,213700.0,58.4305,58.5108,58.4216,58.4929,213700.0
2010-11-08 15:50:00,65.6,65.67,65.53,65.64,158500.0,58.4929,58.5554,58.4305,58.5286,158500.0
2010-11-09 09:30:00,65.56,65.83,65.46,65.73,78800.0,58.4573,58.698,58.3681,58.6089,78800.0
2010-11-09 09:40:00,65.73,65.86,65.64,65.72,69000.0,58.6089,58.7248,58.5286,58.5999,69000.0
2010-11-09 09:50:00,65.73,65.93,65.64,65.8,209100.0,58.6089,58.7872,58.5286,58.6713,209100.0
2010-11-09 10:00:00,65.79,65.92,65.64,65.91,62300.0,58.6623,58.7783,58.5286,58.7693,62300.0
2010-11-09 10:10:00,65.91,65.91,65.73,65.73,127100.0,58.7693,58.7693,58.6089,58.6089,127100.0
2010-11-09 10:20:00,65.74,65.75,65.52,65.52,44600.0,58.6178,58.6267,58.4216,58.4216,44600.0
2010-11-09 10:30:00,65.51,65.54,65.36,65.42,46600.0,58.4127,58.4394,58.2789,58.3324,46600.0
2010-11-09 10:40:00,65.43,65.51,65.43,65.5,38600.0,58.3414,58.4127,58.3414,58.4038,38600.0
2010-11-09 10:50:00,65.5,65.63,65.48,65.58,35100.0,58.4038,58.5197,58.3859,58.4751,35100.0
2010-11-09 11:00:00,65.58,65.61,65.43,65.43,30300.0,58.4751,58.5019,58.3414,58.3414,30300.0
2010-11-09 11:10:00,65.42,65.43,65.35,65.35,31800.0,58.3324,58.3414,58.27,58.27,31800.0
2010-11-09 11:20:00,65.34,65.35,65.19,65.21,43500.0,58.2611,58.27,58.1274,58.1452,43500.0
2010-11-09 11:30:00,65.22,65.34,65.18,65.23,44700.0,58.1541,58.2611,58.1184,58.163,44700.0
2010-11-09 11:40:00,65.24,65.45,65.24,65.42,29000.0,58.1719,58.3592,58.1719,58.3324,29000.0
2010-11-09 11:50:00,65.41,65.46,65.39,65.43,45800.0,58.3235,58.3681,58.3057,58.3414,45800.0
2010-11-09 12:00:00,65.43,65.55,65.35,65.38,32000.0,58.3414,58.4484,58.27,58.2968,32000.0
2010-11-09 12:10:00,65.39,65.48,65.37,65.42,29100.0,58.3057,58.3859,58.2879,58.3324,29100.0
2010-11-09 12:20:00,65.42,65.48,65.42,65.48,26500.0,58.3324,58.3859,58.3324,58.3859,26500.0
2010-11-09 12:30:00,65.48,65.57,65.48,65.54,49300.0,58.3859,58.4662,58.3859,58.4394,49300.0
2010-11-09 12:40:00,65.55,65.63,65.54,65.56,30600.0,58.4484,58.5197,58.4394,58.4573,30600.0
2010-11-09 12:50:00,65.57,65.6,65.47,65.47,24600.0,58.4662,58.4929,58.377,58.377,24600.0
2010-11-09 13:00:00,65.47,65.67,65.46,65.66,74200.0,58.377,58.5554,58.3681,58.5464,74200.0
2010-11-09 13:10:00,65.66,65.69,65.5,65.5,30200.0,58.5464,58.5732,58.4038,58.4038,30200.0
2010-11-09 13:20:00,65.51,65.53,65.44,65.49,56400.0,58.4127,58.4305,58.3503,58.3949,56400.0
2010-11-09 13:30:00,65.49,65.53,65.34,65.35,39900.0,58.3949,58.4305,58.2611,58.27,39900.0
2010-11-09 13:40:00,65.35,65.49,65.31,65.4,51000.0,58.27,58.3949,58.2344,58.3146,51000.0
2010-11-09 13:50:00,65.4,65.42,65.31,65.35,63300.0,58.3146,58.3324,58.2344,58.27,63300.0
2010-11-09 14:00:00,65.35,65.4,65.31,65.4,151600.0,58.27,58.3146,58.2344,58.3146,151600.0
2010-11-09 14:10:00,65.41,65.47,65.31,65.34,51700.0,58.3235,58.377,58.2344,58.2611,51700.0
2010-11-09 14:20:00,65.34,65.34,65.2,65.22,42700.0,58.2611,58.2611,58.1363,58.1541,42700.0
2010-11-09 14:30:00,65.21,65.31,65.21,65.25,181200.0,58.1452,58.2344,58.1452,58.1809,181200.0
2010-11-09 14:40:00,65.26,65.26,65.14,65.15,202600.0,58.1898,58.1898,58.0828,58.0917,202600.0
2010-11-09 14:50:00,65.15,65.21,65.12,65.21,80900.0,58.0917,58.1452,58.0649,58.1452,80900.0
2010-11-09 15:00:00,65.21,65.22,64.95,64.99,180300.0,58.1452,58.1541,57.9134,57.949,180300.0
2010-11-09 15:10:00,64.99,65.12,64.93,65.07,117000.0,57.949,58.0649,57.8955,58.0204,117000.0
2010-11-09 15:20:00,65.08,65.08,64.95,64.98,119400.0,58.0293,58.0293,57.9134,57.9401,119400.0
2010-11-09 15:30:00,64.98,65.09,64.94,65.07,109800.0,57.9401,58.0382,57.9044,58.0204,109800.0
2010-11-09 15:40:00,65.07,65.08,64.92,64.96,211400.0,58.0204,58.0293,57.8866,57.9223,211400.0
2010-11-09 15:50:00,64.97,65.0,64.93,65.0,225300.0,57.9312,57.9579,57.8955,57.9579,225300.0
2010-11-10 09:30:00,64.93,64.99,64.52,64.89,94100.0,57.8955,57.949,57.5299,57.8599,94100.0
2010-11-10 09:40:00,64.9,65.0,64.74,64.74,62300.0,57.8688,57.9579,57.7261,57.7261,62300.0
2010-11-10 09:50:00,64.74,64.94,64.65,64.67,45700.0,57.7261,57.9044,57.6459,57.6637,45700.0
2010-11-10 10:00:00,64.69,64.75,64.37,64.49,80500.0,57.6815,57.735,57.3962,57.5032,80500.0
2010-11-10 10:10:00,64.47,64.58,64.23,64.5,86900.0,57.4854,57.5834,57.2714,57.5121,86900.0
2010-11-10 10:20:00,64.52,64.55,64.18,64.38,101700.0,57.5299,57.5567,57.2268,57.4051,101700.0
2010-11-10 10:30:00,64.38,64.48,64.17,64.33,89800.0,57.4051,57.4943,57.2179,57.3605,89800.0
2010-11-10 10:40:00,64.32,64.4,64.17,64.18,77100.0,57.3516,57.4229,57.2179,57.2268,77100.0
2010-11-10 10:50:00,64.17,64.34,64.12,64.24,84500.0,57.2179,57.3694,57.1733,57.2803,84500.0
2010-11-10 11:00:00,64.24,64.39,64.18,64.21,40800.0,57.2803,57.414,57.2268,57.2535,40800.0
2010-11-10 11:10:00,64.2,64.21,64.13,64.2,82700.0,57.2446,57.2535,57.1822,57.2446,82700.0
2010-11-10 11:20:00,64.19,64.28,64.07,64.09,111500.0,57.2357,57.3159,57.1287,57.1465,111500.0
2010-11-10 11:30:00,64.09,64.37,64.05,64.34,33100.0,57.1465,57.3962,57.1109,57.3694,33100.0
2010-11-10 11:40:00,64.32,64.66,64.32,64.65,26400.0,57.3516,57.6548,57.3516,57.6459,26400.0
2010-11-10 11:50:00,64.65,64.72,64.62,64.68,49900.0,57.6459,57.7083,57.6191,57.6726,49900.0
2010-11-10 12:00:00,64.67,64.96,64.67,64.86,119000.0,57.6637,57.9223,57.6637,57.8331,119000.0
2010-11-10 12:10:00,64.85,64.85,64.71,64.76,19200.0,57.8242,57.8242,57.6994,57.7439,19200.0
2010-11-10 12:20:00,64.77,64.85,64.73,64.79,26100.0,57.7529,57.8242,57.7172,57.7707,26100.0
2010-11-10 12:30:00,64.79,64.84,64.78,64.82,35900.0,57.7707,57.8153,57.7618,57.7974,35900.0
2010-11-10 12:40:00,64.81,64.93,64.8,64.91,52400.0,57.7885,57.8955,57.7796,57.8777,52400.0
2010-11-10 12:50:00,64.89,64.93,64.83,64.89,27000.0,57.8599,57.8955,57.8064,57.8599,27000.0
2010-11-10 13:00:00,64.86,64.88,64.74,64.82,74700.0,57.8331,57.8509,57.7261,57.7974,74700.0
2010-11-10 13:10:00,64.83,65.06,64.81,65.06,35600.0,57.8064,58.0114,57.7885,58.0114,35600.0
2010-11-10 13:20:00,65.06,65.14,64.94,64.96,82800.0,58.0114,58.0828,57.9044,57.9223,82800.0
2010-11-10 13:30:00,64.96,65.03,64.89,64.98,56800.0,57.9223,57.9847,57.8599,57.9401,56800.0
2010-11-10 13:40:00,64.99,65.02,64.94,64.99,108900.0,57.949,57.9758,57.9044,57.949,108900.0
2010-11-10 13:50:00,65.0,65.01,64.89,64.89,41800.0,57.9579,57.9669,57.8599,57.8599,41800.0
2010-11-10 14:00:00,64.9,65.14,64.9,65.05,140300.0,57.8688,58.0828,57.8688,58.0025,140300.0
2010-11-10 14:10:00,65.05,65.06,64.94,65.0,47300.0,58.0025,58.0114,57.9044,57.9579,47300.0
2010-11-10 14:20:00,65.0,65.11,64.99,65.0,79100.0,57.9579,58.056,57.949,57.9579,79100.0
2010-11-10 14:30:00,65.0,65.07,64.93,64.93,46800.0,57.9579,58.0204,57.8955,57.8955,46800.0
2010-11-10 14:40:00,64.92,64.93,64.83,64.84,61700.0,57.8866,57.8955,57.8064,57.8153,61700.0
2010-11-10 14:50:00,64.83,64.99,64.83,64.92,37600.0,57.8064,57.949,57.8064,57.8866,37600.0
2010-11-10 15:00:00,64.92,64.99,64.91,64.94,56900.0,57.8866,57.949,57.8777,57.9044,56900.0
2010-11-10 15:10:00,64.93,65.0,64.88,64.94,88600.0,57.8955,57.9579,57.8509,57.9044,88600.0
2010-11-10 15:20:00,64.96,65.05,64.92,65.03,53700.0,57.9223,58.0025,57.8866,57.9847,53700.0
2010-11-10 15:30:00,65.03,65.13,64.97,65.07,74600.0,57.9847,58.0739,57.9312,58.0204,74600.0
2010-11-10 15:40:00,65.05,65.12,64.99,65.08,99700.0,58.0025,58.0649,57.949,58.0293,99700.0
2010-11-10 15:50:00,65.08,65.18,65.04,65.15,122900.0,58.0293,58.1184,57.9936,58.0917,122900.0
2010-11-11 09:30:00,64.9,64.97,64.69,64.8,42400.0,57.8688,57.9312,57.6815,57.7796,42400.0
2010-11-11 09:40:00,64.81,64.85,64.31,64.51,48300.0,57.7885,57.8242,57.3427,57.521,48300.0
2010-11-11 09:50:00,64.5,64.76,64.44,64.72,43600.0,57.5121,57.7439,57.4586,57.7083,43600.0
2010-11-11 10:00:00,64.72,64.76,64.58,64.7,84500.0,57.7083,57.7439,57.5834,57.6904,84500.0
2010-11-11 10:10:00,64.71,64.8,64.67,64.77,75700.0,57.6994,57.7796,57.6637,57.7529,75700.0
2010-11-11 10:20:00,64.76,64.98,64.73,64.87,54700.0,57.7439,57.9401,57.7172,57.842,54700.0
2010-11-11 10:30:00,64.87,64.88,64.66,64.68,45600.0,57.842,57.8509,57.6548,57.6726,45600.0
2010-11-11 10:40:00,64.67,64.73,64.51,64.68,45100.0,57.6637,57.7172,57.521,57.6726,45100.0
2010-11-11 10:50:00,64.69,64.79,64.64,64.73,24700.0,57.6815,57.7707,57.6369,57.7172,24700.0
2010-11-11 11:00:00,64.71,64.89,64.63,64.81,73900.0,57.6994,57.8599,57.628,57.7885,73900.0
2010-11-11 11:10:00,64.81,64.85,64.7,64.71,41200.0,57.7885,57.8242,57.6904,57.6994,41200.0
2010-11-11 11:20:00,64.71,64.72,64.59,64.7,22200.0,57.6994,57.7083,57.5924,57.6904,22200.0
2010-11-11 11:30:00,64.68,64.91,64.66,64.89,40700.0,57.6726,57.8777,57.6548,57.8599,40700.0
2010-11-11 11:40:00,64.89,64.94,64.85,64.9,22300.0,57.8599,57.9044,57.8242,57.8688,22300.0
2010-11-11 11:50:00,64.91,65.0,64.91,64.92,25500.0,57.8777,57.9579,57.8777,57.8866,25500.0
2010-11-11 12:00:00,64.89,65.05,64.89,64.99,23300.0,57.8599,58.0025,57.8599,57.949,23300.0
2010-11-11 12:10:00,64.99,65.08,64.98,65.02,39500.0,57.949,58.0293,57.9401,57.9758,39500.0
2010-11-11 12:20:00,65.02,65.08,64.99,65.08,54300.0,57.9758,58.0293,57.949,58.0293,54300.0
2010-11-11 12:30:00,65.09,65.16,65.08,65.12,27900.0,58.0382,58.1006,58.0293,58.0649,27900.0
2010-11-11 12:40:00,65.14,65.19,65.1,65.15,27500.0,58.0828,58.1274,58.0471,58.0917,27500.0
2010-11-11 12:50:00,65.15,65.16,65.09,65.11,59700.0,58.0917,58.1006,58.0382,58.056,59700.0
2010-11-11 13:00:00,65.12,65.12,65.05,65.12,26100.0,58.0649,58.0649,58.0025,58.0649,26100.0
2010-11-11 13:10:00,65.13,65.18,65.09,65.11,22500.0,58.0739,58.1184,58.0382,58.056,22500.0
2010-11-11 13:20:00,65.12,65.19,65.12,65.17,15800.0,58.0649,58.1274,58.0649,58.1095,15800.0
2010-11-11 13:30:00,65.18,65.23,65.15,65.16,19300.0,58.1184,58.163,58.0917,58.1006,19300.0
2010-11-11 13:40:00,65.17,65.25,65.17,65.22,10700.0,58.1095,58.1809,58.1095,58.1541,10700.0
2010-11-11 13:50:00,65.24,65.26,65.18,65.22,13700.0,58.1719,58.1898,58.1184,58.1541,13700.0
2010-11-11 14:00:00,65.21,65.24,65.15,65.16,21100.0,58.1452,58.1719,58.0917,58.1006,21100.0
2010-11-11 14:10:00,65.17,65.38,65.17,65.38,50200.0,58.1095,58.2968,58.1095,58.2968,50200.0
2010-11-11 14:20:00,65.38,65.42,65.35,65.4,80000.0,58.2968,58.3324,58.27,58.3146,80000.0
2010-11-11 14:30:00,65.41,65.49,65.4,65.45,57900.0,58.3235,58.3949,58.3146,58.3592,57900.0
2010-11-11 14:40:00,65.45,65.55,65.43,65.46,87500.0,58.3592,58.4484,58.3414,58.3681,87500.0
2010-11-11 14:50:00,65.46,65.49,65.41,65.48,50300.0,58.3681,58.3949,58.3235,58.3859,50300.0
2010-11-11 15:00:00,65.47,65.57,65.46,65.54,65400.0,58.377,58.4662,58.3681,58.4394,65400.0
2010-11-11 15:10:00,65.54,65.57,65.51,65.55,49700.0,58.4394,58.4662,58.4127,58.4484,49700.0
2010-11-11 15:20:00,65.54,65.6,65.54,65.59,62600.0,58.4394,58.4929,58.4394,58.484,62600.0
2010-11-11 15:30:00,65.58,65.61,65.5,65.52,75800.0,58.4751,58.5019,58.4038,58.4216,75800.0
2010-11-11 15:40:00,65.52,65.6,65.51,65.59,94700.0,58.4216,58.4929,58.4127,58.484,94700.0
2010-11-11 15:50:00,65.59,65.73,65.54,65.73,230600.0,58.484,58.6089,58.4394,58.6089,230600.0
2010-11-12 09:30:00,65.08,65.34,64.76,65.05,64700.0,58.0293,58.2611,57.7439,58.0025,64700.0
2010-11-12 09:40:00,65.04,65.13,64.96,65.01,41700.0,57.9936,58.0739,57.9223,57.9669,41700.0
2010-11-12 09:50:00,65.0,65.31,65.0,65.29,54300.0,57.9579,58.2344,57.9579,58.2165,54300.0
2010-11-12 10:00:00,65.3,65.51,65.27,65.48,88100.0,58.2254,58.4127,58.1987,58.3859,88100.0
2010-11-12 10:10:00,65.47,65.53,65.27,65.52,57200.0,58.377,58.4305,58.1987,58.4216,57200.0
2010-11-12 10:20:00,65.51,65.52,65.22,65.24,46400.0,58.4127,58.4216,58.1541,58.1719,46400.0
2010-11-12 10:30:00,65.24,65.31,65.14,65.29,35600.0,58.1719,58.2344,58.0828,58.2165,35600.0
2010-11-12 10:40:00,65.3,65.33,65.13,65.14,29400.0,58.2254,58.2522,58.0739,58.0828,29400.0
2010-11-12 10:50:00,65.13,65.15,64.98,65.08,20200.0,58.0739,58.0917,57.9401,58.0293,20200.0
2010-11-12 11:00:00,65.08,65.15,65.01,65.05,39800.0,58.0293,58.0917,57.9669,58.0025,39800.0
2010-11-12 11:10:00,65.02,65.2,65.02,65.09,24700.0,57.9758,58.1363,57.9758,58.0382,24700.0
2010-11-12 11:20:00,65.08,65.26,65.05,65.13,26200.0,58.0293,58.1898,58.0025,58.0739,26200.0
2010-11-12 11:30:00,65.15,65.21,65.1,65.17,23600.0,58.0917,58.1452,58.0471,58.1095,23600.0
2010-11-12 11:40:00,65.17,65.22,65.14,65.14,18700.0,58.1095,58.1541,58.0828,58.0828,18700.0
2010-11-12 11:50:00,65.13,65.21,65.1,65.19,35900.0,58.0739,58.1452,58.0471,58.1274,35900.0
2010-11-12 12:00:00,65.18,65.22,65.1,65.21,28100.0,58.1184,58.1541,58.0471,58.1452,28100.0
2010-11-12 12:10:00,65.17,65.22,65.05,65.07,23800.0,58.1095,58.1541,58.0025,58.0204,23800.0
2010-11-12 12:20:00,65.06,65.09,64.96,64.96,25400.0,58.0114,58.0382,57.9223,57.9223,25400.0
2010-11-12 12:30:00,64.91,65.08,64.91,65.04,22800.0,57.8777,58.0293,57.8777,57.9936,22800.0
2010-11-12 12:40:00,65.01,65.09,64.92,64.96,12200.0,57.9669,58.0382,57.8866,57.9223,12200.0
2010-11-12 12:50:00,64.95,64.96,64.85,64.91,15100.0,57.9134,57.9223,57.8242,57.8777,15100.0
2010-11-12 13:00:00,64.9,64.93,64.83,64.93,14900.0,57.8688,57.8955,57.8064,57.8955,14900.0
2010-11-12 13:10:00,64.9,65.07,64.9,64.99,27800.0,57.8688,58.0204,57.8688,57.949,27800.0
2010-11-12 13:20:00,64.99,65.08,64.96,65.03,23800.0,57.949,58.0293,57.9223,57.9847,23800.0
2010-11-12 13:30:00,65.02,65.06,64.95,64.99,17200.0,57.9758,58.0114,57.9134,57.949,17200.0
2010-11-12 13:40:00,64.99,65.06,64.95,65.0,31100.0,57.949,58.0114,57.9134,57.9579,31100.0
2010-11-12 13:50:00,65.0,65.01,64.85,64.89,26100.0,57.9579,57.9669,57.8242,57.8599,26100.0
2010-11-12 14:00:00,64.87,64.94,64.82,64.94,25500.0,57.842,57.9044,57.7974,57.9044,25500.0
2010-11-12 14:10:00,64.92,65.02,64.9,64.99,20700.0,57.8866,57.9758,57.8688,57.949,20700.0
2010-11-12 14:20:00,64.99,65.18,64.98,65.03,69600.0,57.949,58.1184,57.9401,57.9847,69600.0
2010-11-12 14:30:00,65.02,65.1,65.0,65.07,33500.0,57.9758,58.0471,57.9579,58.0204,33500.0
2010-11-12 14:40:00,65.07,65.08,64.99,65.05,22400.0,58.0204,58.0293,57.949,58.0025,22400.0
2010-11-12 14:50:00,65.06,65.17,64.98,65.0,27800.0,58.0114,58.1095,57.9401,57.9579,27800.0
2010-11-12 15:00:00,65.0,65.2,65.0,65.19,46300.0,57.9579,58.1363,57.9579,58.1274,46300.0
2010-11-12 15:10:00,65.2,65.24,65.13,65.21,34700.0,58.1363,58.1719,58.0739,58.1452,34700.0
2010-11-12 15:20:00,65.2,65.26,65.17,65.2,59000.0,58.1363,58.1898,58.1095,58.1363,59000.0
2010-11-12 15:30:00,65.2,65.26,65.09,65.12,53700.0,58.1363,58.1898,58.0382,58.0649,53700.0
2010-11-12 15:40:00,65.12,65.14,64.99,65.08,59100.0,58.0649,58.0828,57.949,58.0293,59100.0
2010-11-12 15:50:00,65.09,65.14,65.0,65.1,88900.0,58.0382,58.0828,57.9579,58.0471,88900.0
2010-11-15 09:30:00,65.32,65.32,64.57,64.68,48800.0,58.2433,58.2433,57.5745,57.6726,48800.0
2010-11-15 09:40:00,64.68,65.07,64.68,64.83,28300.0,57.6726,58.0204,57.6726,57.8064,28300.0
2010-11-15 09:50:00,64.81,65.0,64.77,64.83,22800.0,57.7885,57.9579,57.7529,57.8064,22800.0
2010-11-15 10:00:00,64.82,64.97,64.79,64.87,37300.0,57.7974,57.9312,57.7707,57.842,37300.0
2010-11-15 10:10:00,64.89,64.99,64.74,64.94,24800.0,57.8599,57.949,57.7261,57.9044,24800.0
2010-11-15 10:20:00,64.94,64.94,64.75,64.75,19800.0,57.9044,57.9044,57.735,57.735,19800.0
2010-11-15 10:30:00,64.77,64.78,64.66,64.67,12500.0,57.7529,57.7618,57.6548,57.6637,12500.0
2010-11-15 10:40:00,64.67,64.69,64.58,64.61,16000.0,57.6637,57.6815,57.5834,57.6102,16000.0
2010-11-15 10:50:00,64.6,64.61,64.39,64.56,25600.0,57.6013,57.6102,57.414,57.5656,25600.0
2010-11-15 11:00:00,64.57,64.65,64.49,64.53,24200.0,57.5745,57.6459,57.5032,57.5389,24200.0
2010-11-15 11:10:00,64.54,64.62,64.54,64.61,16000.0,57.5478,57.6191,57.5478,57.6102,16000.0
2010-11-15 11:20:00,64.6,64.6,64.49,64.49,14500.0,57.6013,57.6013,57.5032,57.5032,14500.0
2010-11-15 11:30:00,64.49,64.72,64.46,64.65,21200.0,57.5032,57.7083,57.4764,57.6459,21200.0
2010-11-15 11:40:00,64.65,64.93,64.63,64.92,20500.0,57.6459,57.8955,57.628,57.8866,20500.0
2010-11-15 11:50:00,64.91,64.92,64.78,64.79,10200.0,57.8777,57.8866,57.7618,57.7707,10200.0
2010-11-15 12:00:00,64.79,64.85,64.75,64.75,9600.0,57.7707,57.8242,57.735,57.735,9600.0
2010-11-15 12:10:00,64.73,64.77,64.69,64.77,14300.0,57.7172,57.7529,57.6815,57.7529,14300.0
2010-11-15 12:20:00,64.77,64.78,64.66,64.7,10000.0,57.7529,57.7618,57.6548,57.6904,10000.0
2010-11-15 12:30:00,64.71,64.79,64.7,64.79,12400.0,57.6994,57.7707,57.6904,57.7707,12400.0
2010-11-15 12:40:00,64.8,64.8,64.68,64.68,10000.0,57.7796,57.7796,57.6726,57.6726,10000.0
2010-11-15 12:50:00,64.68,64.76,64.68,64.75,11300.0,57.6726,57.7439,57.6726,57.735,11300.0
2010-11-15 13:00:00,64.75,64.76,64.71,64.74,14400.0,57.735,57.7439,57.6994,57.7261,14400.0
2010-11-15 13:10:00,64.75,64.79,64.7,64.79,11100.0,57.735,57.7707,57.6904,57.7707,11100.0
2010-11-15 13:20:00,64.79,64.82,64.72,64.79,18900.0,57.7707,57.7974,57.7083,57.7707,18900.0
2010-11-15 13:30:00,64.82,64.9,64.82,64.88,14500.0,57.7974,57.8688,57.7974,57.8509,14500.0
2010-11-15 13:40:00,64.88,64.94,64.87,64.9,15100.0,57.8509,57.9044,57.842,57.8688,15100.0
2010-11-15 13:50:00,64.91,64.93,64.89,64.9,12100.0,57.8777,57.8955,57.8599,57.8688,12100.0
2010-11-15 14:00:00,64.89,64.91,64.83,64.87,15900.0,57.8599,57.8777,57.8064,57.842,15900.0
2010-11-15 14:10:00,64.86,64.88,64.72,64.72,28800.0,57.8331,57.8509,57.7083,57.7083,28800.0
2010-11-15 14:20:00,64.73,64.77,64.71,64.73,25800.0,57.7172,57.7529,57.6994,57.7172,25800.0
2010-11-15 14:30:00,64.74,64.74,64.63,64.71,30100.0,57.7261,57.7261,57.628,57.6994,30100.0
2010-11-15 14:40:00,64.7,64.79,64.68,64.77,18500.0,57.6904,57.7707,57.6726,57.7529,18500.0
2010-11-15 14:50:00,64.78,64.8,64.76,64.78,12900.0,57.7618,57.7796,57.7439,57.7618,12900.0
2010-11-15 15:00:00,64.77,64.83,64.75,64.8,19200.0,57.7529,57.8064,57.735,57.7796,19200.0
2010-11-15 15:10:00,64.8,64.83,64.62,64.68,34400.0,57.7796,57.8064,57.6191,57.6726,34400.0
2010-11-15 15:20:00,64.68,64.69,64.59,64.66,33000.0,57.6726,57.6815,57.5924,57.6548,33000.0
2010-11-15 15:30:00,64.67,64.71,64.64,64.71,36300.0,57.6637,57.6994,57.6369,57.6994,36300.0
2010-11-15 15:40:00,64.7,64.76,64.65,64.65,67900.0,57.6904,57.7439,57.6459,57.6459,67900.0
2010-11-15 15:50:00,64.66,64.69,64.6,64.64,83100.0,57.6548,57.6815,57.6013,57.6369,83100.0
2010-11-16 09:30:00,64.34,64.48,64.14,64.25,51100.0,57.3694,57.4943,57.1911,57.2892,51100.0
2010-11-16 09:40:00,64.28,64.68,64.23,64.51,34200.0,57.3159,57.6726,57.2714,57.521,34200.0
2010-11-16 09:50:00,64.51,64.63,64.4,64.55,63500.0,57.521,57.628,57.4229,57.5567,63500.0
2010-11-16 10:00:00,64.57,64.62,64.35,64.56,27800.0,57.5745,57.6191,57.3784,57.5656,27800.0
2010-11-16 10:10:00,64.54,64.62,64.44,64.51,20900.0,57.5478,57.6191,57.4586,57.521,20900.0
2010-11-16 10:20:00,64.5,64.58,64.46,64.58,24100.0,57.5121,57.5834,57.4764,57.5834,24100.0
2010-11-16 10:30:00,64.6,64.61,64.19,64.25,51900.0,57.6013,57.6102,57.2357,57.2892,51900.0
2010-11-16 10:40:00,64.26,64.4,64.2,64.38,37500.0,57.2981,57.4229,57.2446,57.4051,37500.0
2010-11-16 10:50:00,64.4,64.42,64.2,64.21,27600.0,57.4229,57.4408,57.2446,57.2535,27600.0
2010-11-16 11:00:00,64.21,64.25,64.01,64.11,34500.0,57.2535,57.2892,57.0752,57.1644,34500.0
2010-11-16 11:10:00,64.09,64.2,64.03,64.04,44700.0,57.1465,57.2446,57.093,57.1019,44700.0
2010-11-16 11:20:00,64.04,64.14,64.03,64.07,6500.0,57.1019,57.1911,57.093,57.1287,6500.0
2010-11-16 11:30:00,64.08,64.15,64.03,64.08,12800.0,57.1376,57.2,57.093,57.1376,12800.0
2010-11-16 11:40:00,64.09,64.09,63.8,63.96,22800.0,57.1465,57.1465,56.8879,57.0306,22800.0
2010-11-16 11:50:00,63.96,64.03,63.92,63.96,14300.0,57.0306,57.093,56.9949,57.0306,14300.0
2010-11-16 12:00:00,63.99,64.06,63.94,64.03,21100.0,57.0574,57.1198,57.0128,57.093,21100.0
2010-11-16 12:10:00,63.99,64.01,63.81,63.88,26100.0,57.0574,57.0752,56.8969,56.9593,26100.0
2010-11-16 12:20:00,63.87,63.89,63.72,63.78,20800.0,56.9504,56.9682,56.8166,56.8701,20800.0
2010-11-16 12:30:00,63.73,63.73,63.59,63.63,15400.0,56.8255,56.8255,56.7007,56.7364,15400.0
2010-11-16 12:40:00,63.61,63.64,63.55,63.63,13800.0,56.7185,56.7453,56.665,56.7364,13800.0
2010-11-16 12:50:00,63.64,63.77,63.59,63.77,15700.0,56.7453,56.8612,56.7007,56.8612,15700.0
2010-11-16 13:00:00,63.77,63.78,63.69,63.76,9400.0,56.8612,56.8701,56.7899,56.8523,9400.0
2010-11-16 13:10:00,63.74,63.8,63.69,63.76,31200.0,56.8344,56.8879,56.7899,56.8523,31200.0
2010-11-16 13:20:00,63.78,63.85,63.72,63.78,12000.0,56.8701,56.9325,56.8166,56.8701,12000.0
2010-11-16 13:30:00,63.78,63.85,63.73,63.82,14100.0,56.8701,56.9325,56.8255,56.9058,14100.0
2010-11-16 13:40:00,63.82,63.86,63.73,63.74,51600.0,56.9058,56.9414,56.8255,56.8344,51600.0
2010-11-16 13:50:00,63.75,63.96,63.74,63.91,50600.0,56.8434,57.0306,56.8344,56.986,50600.0
2010-11-16 14:00:00,63.9,63.97,63.82,63.91,42300.0,56.9771,57.0395,56.9058,56.986,42300.0
2010-11-16 14:10:00,63.91,63.99,63.89,63.93,32900.0,56.986,57.0574,56.9682,57.0039,32900.0
2010-11-16 14:20:00,63.94,64.02,63.89,63.97,41100.0,57.0128,57.0841,56.9682,57.0395,41100.0
2010-11-16 14:30:00,63.96,63.98,63.77,63.84,39600.0,57.0306,57.0484,56.8612,56.9236,39600.0
2010-11-16 14:40:00,63.82,63.89,63.75,63.88,71100.0,56.9058,56.9682,56.8434,56.9593,71100.0
2010-11-16 14:50:00,63.88,64.01,63.88,63.97,36300.0,56.9593,57.0752,56.9593,57.0395,36300.0
2010-11-16 15:00:00,63.95,64.01,63.86,63.94,44300.0,57.0217,57.0752,56.9414,57.0128,44300.0
2010-11-16 15:10:00,63.94,64.0,63.89,63.99,112700.0,57.0128,57.0663,56.9682,57.0574,112700.0
2010-11-16 15:20:00,63.99,64.09,63.95,64.0,71800.0,57.0574,57.1465,57.0217,57.0663,71800.0
2010-11-16 15:30:00,64.01,64.06,63.92,63.99,89800.0,57.0752,57.1198,56.9949,57.0574,89800.0
2010-11-16 15:40:00,63.99,64.07,63.95,64.02,92100.0,57.0574,57.1287,57.0217,57.0841,92100.0
2010-11-16 15:50:00,64.01,64.14,63.99,64.1,141400.0,57.0752,57.1911,57.0574,57.1554,141400.0
2010-11-17 09:30:00,64.26,64.26,63.75,64.01,53400.0,57.2981,57.2981,56.8434,57.0752,53400.0
2010-11-17 09:40:00,63.98,64.06,63.74,63.89,31500.0,57.0484,57.1198,56.8344,56.9682,31500.0
2010-11-17 09:50:00,63.91,64.25,63.91,64.24,25900.0,56.986,57.2892,56.986,57.2803,25900.0
2010-11-17 10:00:00,64.18,64.38,64.11,64.31,56200.0,57.2268,57.4051,57.1644,57.3427,56200.0
2010-11-17 10:10:00,64.31,64.46,64.29,64.43,119700.0,57.3427,57.4764,57.3249,57.4497,119700.0
2010-11-17 10:20:00,64.44,64.47,64.3,64.42,24900.0,57.4586,57.4854,57.3338,57.4408,24900.0
2010-11-17 10:30:00,64.43,64.47,64.3,64.36,33200.0,57.4497,57.4854,57.3338,57.3873,33200.0
2010-11-17 10:40:00,64.36,64.48,64.34,64.48,27400.0,57.3873,57.4943,57.3694,57.4943,27400.0
2010-11-17 10:50:00,64.47,64.5,64.34,64.39,26700.0,57.4854,57.5121,57.3694,57.414,26700.0
2010-11-17 11:00:00,64.39,64.39,64.27,64.34,35600.0,57.414,57.414,57.307,57.3694,35600.0
2010-11-17 11:10:00,64.33,64.4,64.25,64.26,27900.0,57.3605,57.4229,57.2892,57.2981,27900.0
2010-11-17 11:20:00,64.25,64.3,64.23,64.23,11100.0,57.2892,57.3338,57.2714,57.2714,11100.0
2010-11-17 11:30:00,64.23,64.3,64.16,64.16,10000.0,57.2714,57.3338,57.2089,57.2089,10000.0
2010-11-17 11:40:00,64.16,64.2,64.04,64.08,11400.0,57.2089,57.2446,57.1019,57.1376,11400.0
2010-11-17 11:50:00,64.08,64.27,64.08,64.26,10600.0,57.1376,57.307,57.1376,57.2981,10600.0
2010-11-17 12:00:00,64.23,64.27,64.18,64.18,9900.0,57.2714,57.307,57.2268,57.2268,9900.0
2010-11-17 12:10:00,64.2,64.31,64.2,64.29,13700.0,57.2446,57.3427,57.2446,57.3249,13700.0
2010-11-17 12:20:00,64.28,64.38,64.27,64.35,20400.0,57.3159,57.4051,57.307,57.3784,20400.0
2010-11-17 12:30:00,64.35,64.42,64.33,64.34,17800.0,57.3784,57.4408,57.3605,57.3694,17800.0
2010-11-17 12:40:00,64.34,64.37,64.31,64.35,16500.0,57.3694,57.3962,57.3427,57.3784,16500.0
2010-11-17 12:50:00,64.35,64.43,64.34,64.41,27400.0,57.3784,57.4497,57.3694,57.4319,27400.0
2010-11-17 13:00:00,64.41,64.49,64.4,64.49,18200.0,57.4319,57.5032,57.4229,57.5032,18200.0
2010-11-17 13:10:00,64.49,64.55,64.43,64.53,25400.0,57.5032,57.5567,57.4497,57.5389,25400.0
2010-11-17 13:20:00,64.53,64.55,64.49,64.53,16100.0,57.5389,57.5567,57.5032,57.5389,16100.0
2010-11-17 13:30:00,64.55,64.56,64.49,64.5,14600.0,57.5567,57.5656,57.5032,57.5121,14600.0
2010-11-17 13:40:00,64.5,64.54,64.49,64.54,23600.0,57.5121,57.5478,57.5032,57.5478,23600.0
2010-11-17 13:50:00,64.53,64.58,64.49,64.54,29500.0,57.5389,57.5834,57.5032,57.5478,29500.0
2010-11-17 14:00:00,64.54,64.67,64.54,64.63,32600.0,57.5478,57.6637,57.5478,57.628,32600.0
2010-11-17 14:10:00,64.62,64.63,64.59,64.62,32100.0,57.6191,57.628,57.5924,57.6191,32100.0
2010-11-17 14:20:00,64.61,64.85,64.59,64.85,88400.0,57.6102,57.8242,57.5924,57.8242,88400.0
2010-11-17 14:30:00,64.83,64.85,64.75,64.83,53700.0,57.8064,57.8242,57.735,57.8064,53700.0
2010-11-17 14:40:00,64.83,64.9,64.81,64.87,53400.0,57.8064,57.8688,57.7885,57.842,53400.0
2010-11-17 14:50:00,64.87,64.89,64.78,64.78,50700.0,57.842,57.8599,57.7618,57.7618,50700.0
2010-11-17 15:00:00,64.78,64.84,64.73,64.77,54600.0,57.7618,57.8153,57.7172,57.7529,54600.0
2010-11-17 15:10:00,64.77,64.86,64.75,64.85,50000.0,57.7529,57.8331,57.735,57.8242,50000.0
2010-11-17 15:20:00,64.85,64.86,64.68,64.69,69100.0,57.8242,57.8331,57.6726,57.6815,69100.0
2010-11-17 15:30:00,64.69,64.8,64.67,64.8,76500.0,57.6815,57.7796,57.6637,57.7796,76500.0
2010-11-17 15:40:00,64.8,64.81,64.65,64.74,89300.0,57.7796,57.7885,57.6459,57.7261,89300.0
2010-11-17 15:50:00,64.75,64.75,64.66,64.67,90600.0,57.735,57.735,57.6548,57.6637,90600.0
2010-11-18 09:30:00,65.04,65.38,64.96,65.2,69000.0,57.9936,58.2968,57.9223,58.1363,69000.0
2010-11-18 09:40:00,65.2,65.56,65.09,65.5,60900.0,58.1363,58.4573,58.0382,58.4038,60900.0
2010-11-18 09:50:00,65.51,65.69,65.42,65.55,79500.0,58.4127,58.5732,58.3324,58.4484,79500.0
2010-11-18 10:00:00,65.56,65.71,65.5,65.6,234000.0,58.4573,58.591,58.4038,58.4929,234000.0
2010-11-18 10:10:00,65.6,66.11,65.6,65.98,93400.0,58.4929,58.9477,58.4929,58.8318,93400.0
2010-11-18 10:20:00,65.99,66.35,65.98,66.3,83300.0,58.8407,59.1617,58.8318,59.1171,83300.0
2010-11-18 10:30:00,66.29,66.29,66.08,66.1,124400.0,59.1082,59.1082,58.9209,58.9388,124400.0
2010-11-18 10:40:00,66.1,66.1,65.85,65.99,69600.0,58.9388,58.9388,58.7158,58.8407,69600.0
2010-11-18 10:50:00,65.98,66.08,65.94,66.06,32700.0,58.8318,58.9209,58.7961,58.9031,32700.0
2010-11-18 11:00:00,66.06,66.09,66.0,66.06,49400.0,58.9031,58.9298,58.8496,58.9031,49400.0
2010-11-18 11:10:00,66.06,66.06,65.89,65.98,32100.0,58.9031,58.9031,58.7515,58.8318,32100.0
2010-11-18 11:20:00,65.99,66.06,65.95,65.97,30000.0,58.8407,58.9031,58.805,58.8228,30000.0
2010-11-18 11:30:00,65.94,66.04,65.86,65.92,31600.0,58.7961,58.8853,58.7248,58.7783,31600.0
2010-11-18 11:40:00,65.92,65.94,65.78,65.79,24200.0,58.7783,58.7961,58.6534,58.6623,24200.0
2010-11-18 11:50:00,65.79,65.91,65.73,65.91,36400.0,58.6623,58.7693,58.6089,58.7693,36400.0
2010-11-18 12:00:00,65.91,65.97,65.84,65.93,40300.0,58.7693,58.8228,58.7069,58.7872,40300.0
2010-11-18 12:10:00,65.93,65.97,65.89,65.92,32500.0,58.7872,58.8228,58.7515,58.7783,32500.0
2010-11-18 12:20:00,65.92,65.93,65.88,65.92,73800.0,58.7783,58.7872,58.7426,58.7783,73800.0
2010-11-18 12:30:00,65.94,66.13,65.94,66.04,36800.0,58.7961,58.9655,58.7961,58.8853,36800.0
2010-11-18 12:40:00,66.04,66.04,65.9,65.97,17700.0,58.8853,58.8853,58.7604,58.8228,17700.0
2010-11-18 12:50:00,65.96,65.97,65.83,65.84,29100.0,58.8139,58.8228,58.698,58.7069,29100.0
2010-11-18 13:00:00,65.83,65.84,65.72,65.73,27200.0,58.698,58.7069,58.5999,58.6089,27200.0
2010-11-18 13:10:00,65.74,65.75,65.65,65.7,30600.0,58.6178,58.6267,58.5375,58.5821,30600.0
2010-11-18 13:20:00,65.71,65.72,65.61,65.65,25700.0,58.591,58.5999,58.5019,58.5375,25700.0
2010-11-18 13:30:00,65.64,65.65,65.59,65.63,24300.0,58.5286,58.5375,58.484,58.5197,24300.0
2010-11-18 13:40:00,65.64,65.72,65.63,65.71,23300.0,58.5286,58.5999,58.5197,58.591,23300.0
2010-11-18 13:50:00,65.71,65.72,65.62,65.62,31100.0,58.591,58.5999,58.5108,58.5108,31100.0
2010-11-18 14:00:00,65.62,65.71,65.62,65.68,29900.0,58.5108,58.591,58.5108,58.5643,29900.0
2010-11-18 14:10:00,65.69,65.71,65.6,65.62,28200.0,58.5732,58.591,58.4929,58.5108,28200.0
2010-11-18 14:20:00,65.62,65.67,65.57,65.57,34400.0,58.5108,58.5554,58.4662,58.4662,34400.0
2010-11-18 14:30:00,65.58,65.64,65.57,65.61,41000.0,58.4751,58.5286,58.4662,58.5019,41000.0
2010-11-18 14:40:00,65.61,65.65,65.6,65.65,31400.0,58.5019,58.5375,58.4929,58.5375,31400.0
2010-11-18 14:50:00,65.65,65.68,65.59,65.61,37800.0,58.5375,58.5643,58.484,58.5019,37800.0
2010-11-18 15:00:00,65.61,65.63,65.56,65.57,41300.0,58.5019,58.5197,58.4573,58.4662,41300.0
2010-11-18 15:10:00,65.57,65.61,65.5,65.59,41500.0,58.4662,58.5019,58.4038,58.484,41500.0
2010-11-18 15:20:00,65.58,65.59,65.45,65.48,50700.0,58.4751,58.484,58.3592,58.3859,50700.0
2010-11-18 15:30:00,65.48,65.51,65.37,65.38,81500.0,58.3859,58.4127,58.2879,58.2968,81500.0
2010-11-18 15:40:00,65.39,65.44,65.33,65.38,98500.0,58.3057,58.3503,58.2522,58.2968,98500.0
2010-11-18 15:50:00,65.38,65.44,65.37,65.42,140400.0,58.2968,58.3503,58.2879,58.3324,140400.0
2010-11-19 09:30:00,65.45,65.83,65.45,65.58,221500.0,58.3592,58.698,58.3592,58.4751,221500.0
2010-11-19 09:40:00,65.57,65.71,65.36,65.44,37100.0,58.4662,58.591,58.2789,58.3503,37100.0
2010-11-19 09:50:00,65.39,65.57,65.3,65.31,39300.0,58.3057,58.4662,58.2254,58.2344,39300.0
2010-11-19 10:00:00,65.3,65.31,65.13,65.24,40900.0,58.2254,58.2344,58.0739,58.1719,40900.0
2010-11-19 10:10:00,65.24,65.38,65.19,65.38,33100.0,58.1719,58.2968,58.1274,58.2968,33100.0
2010-11-19 10:20:00,65.38,65.46,65.31,65.42,30100.0,58.2968,58.3681,58.2344,58.3324,30100.0
2010-11-19 10:30:00,65.42,65.51,65.28,65.43,30000.0,58.3324,58.4127,58.2076,58.3414,30000.0
2010-11-19 10:40:00,65.43,65.74,65.43,65.69,36600.0,58.3414,58.6178,58.3414,58.5732,36600.0
2010-11-19 10:50:00,65.69,65.75,65.64,65.65,24100.0,58.5732,58.6267,58.5286,58.5375,24100.0
2010-11-19 11:00:00,65.66,65.67,65.6,65.67,16400.0,58.5464,58.5554,58.4929,58.5554,16400.0
2010-11-19 11:10:00,65.67,65.67,65.55,65.64,15500.0,58.5554,58.5554,58.4484,58.5286,15500.0
2010-11-19 11:20:00,65.63,65.73,65.56,65.7,17500.0,58.5197,58.6089,58.4573,58.5821,17500.0
2010-11-19 11:30:00,65.71,65.76,65.68,65.71,17500.0,58.591,58.6356,58.5643,58.591,17500.0
2010-11-19 11:40:00,65.7,65.89,65.7,65.81,34200.0,58.5821,58.7515,58.5821,58.6802,34200.0
2010-11-19 11:50:00,65.8,65.84,65.76,65.76,16500.0,58.6713,58.7069,58.6356,58.6356,16500.0
2010-11-19 12:00:00,65.77,65.81,65.7,65.73,23200.0,58.6445,58.6802,58.5821,58.6089,23200.0
2010-11-19 12:10:00,65.72,65.72,65.6,65.63,12300.0,58.5999,58.5999,58.4929,58.5197,12300.0
2010-11-19 12:20:00,65.62,65.62,65.55,65.56,13900.0,58.5108,58.5108,58.4484,58.4573,13900.0
2010-11-19 12:30:00,65.57,65.73,65.56,65.65,38500.0,58.4662,58.6089,58.4573,58.5375,38500.0
2010-11-19 12:40:00,65.66,65.72,65.66,65.68,11100.0,58.5464,58.5999,58.5464,58.5643,11100.0
2010-11-19 12:50:00,65.69,65.81,65.65,65.8,27800.0,58.5732,58.6802,58.5375,58.6713,27800.0
2010-11-19 13:00:00,65.78,65.81,65.74,65.77,13700.0,58.6534,58.6802,58.6178,58.6445,13700.0
2010-11-19 13:10:00,65.77,65.83,65.74,65.82,26300.0,58.6445,58.698,58.6178,58.6891,26300.0
2010-11-19 13:20:00,65.82,65.88,65.8,65.84,27200.0,58.6891,58.7426,58.6713,58.7069,27200.0
2010-11-19 13:30:00,65.85,66.08,65.85,66.0,95200.0,58.7158,58.9209,58.7158,58.8496,95200.0
2010-11-19 13:40:00,65.99,66.03,65.98,65.99,45000.0,58.8407,58.8763,58.8318,58.8407,45000.0
2010-11-19 13:50:00,65.99,66.02,65.94,65.99,33100.0,58.8407,58.8674,58.7961,58.8407,33100.0
2010-11-19 14:00:00,65.99,66.08,65.99,66.07,33100.0,58.8407,58.9209,58.8407,58.912,33100.0
2010-11-19 14:10:00,66.07,66.07,66.01,66.01,18700.0,58.912,58.912,58.8585,58.8585,18700.0
2010-11-19 14:20:00,66.01,66.02,65.95,65.99,20800.0,58.8585,58.8674,58.805,58.8407,20800.0
2010-11-19 14:30:00,65.98,66.04,65.91,66.03,23400.0,58.8318,58.8853,58.7693,58.8763,23400.0
2010-11-19 14:40:00,66.04,66.07,65.97,66.07,24300.0,58.8853,58.912,58.8228,58.912,24300.0
2010-11-19 14:50:00,66.04,66.05,66.0,66.04,34200.0,58.8853,58.8942,58.8496,58.8853,34200.0
2010-11-19 15:00:00,66.03,66.06,65.99,66.0,33200.0,58.8763,58.9031,58.8407,58.8496,33200.0
2010-11-19 15:10:00,65.99,66.0,65.91,65.93,43100.0,58.8407,58.8496,58.7693,58.7872,43100.0
2010-11-19 15:20:00,65.94,66.05,65.93,66.03,52600.0,58.7961,58.8942,58.7872,58.8763,52600.0
2010-11-19 15:30:00,66.03,66.04,65.88,65.9,56300.0,58.8763,58.8853,58.7426,58.7604,56300.0
2010-11-19 15:40:00,65.92,66.1,65.91,66.02,133000.0,58.7783,58.9388,58.7693,58.8674,133000.0
2010-11-19 15:50:00,66.02,66.06,65.92,66.03,166600.0,58.8674,58.9031,58.7783,58.8763,166600.0
2010-11-22 09:30:00,65.95,65.95,65.27,65.72,40900.0,58.805,58.805,58.1987,58.5999,40900.0
2010-11-22 09:40:00,65.73,65.73,65.44,65.45,21700.0,58.6089,58.6089,58.3503,58.3592,21700.0
2010-11-22 09:50:00,65.44,65.66,65.39,65.6,37900.0,58.3503,58.5464,58.3057,58.4929,37900.0
2010-11-22 10:00:00,65.61,65.62,65.48,65.57,40200.0,58.5019,58.5108,58.3859,58.4662,40200.0
2010-11-22 10:10:00,65.57,65.77,65.46,65.72,49700.0,58.4662,58.6445,58.3681,58.5999,49700.0
2010-11-22 10:20:00,65.73,65.73,65.46,65.46,28700.0,58.6089,58.6089,58.3681,58.3681,28700.0
2010-11-22 10:30:00,65.46,65.51,65.38,65.39,42500.0,58.3681,58.4127,58.2968,58.3057,42500.0
2010-11-22 10:40:00,65.4,65.42,65.25,65.29,17400.0,58.3146,58.3324,58.1809,58.2165,17400.0
2010-11-22 10:50:00,65.29,65.31,65.21,65.29,183200.0,58.2165,58.2344,58.1452,58.2165,183200.0
2010-11-22 11:00:00,65.31,65.4,65.25,65.35,19800.0,58.2344,58.3146,58.1809,58.27,19800.0
2010-11-22 11:10:00,65.35,65.42,65.29,65.36,20000.0,58.27,58.3324,58.2165,58.2789,20000.0
2010-11-22 11:20:00,65.34,65.34,65.25,65.29,21700.0,58.2611,58.2611,58.1809,58.2165,21700.0
2010-11-22 11:30:00,65.31,65.34,65.14,65.28,103400.0,58.2344,58.2611,58.0828,58.2076,103400.0
2010-11-22 11:40:00,65.27,65.27,65.17,65.22,21400.0,58.1987,58.1987,58.1095,58.1541,21400.0
2010-11-22 11:50:00,65.22,65.28,65.16,65.19,37200.0,58.1541,58.2076,58.1006,58.1274,37200.0
2010-11-22 12:00:00,65.19,65.19,64.96,65.0,23600.0,58.1274,58.1274,57.9223,57.9579,23600.0
2010-11-22 12:10:00,65.0,65.03,64.96,65.0,18000.0,57.9579,57.9847,57.9223,57.9579,18000.0
2010-11-22 12:20:00,65.0,65.01,64.65,64.68,28500.0,57.9579,57.9669,57.6459,57.6726,28500.0
2010-11-22 12:30:00,64.68,64.83,64.61,64.81,39900.0,57.6726,57.8064,57.6102,57.7885,39900.0
2010-11-22 12:40:00,64.81,64.82,64.58,64.75,29200.0,57.7885,57.7974,57.5834,57.735,29200.0
2010-11-22 12:50:00,64.72,64.77,64.67,64.75,59600.0,57.7083,57.7529,57.6637,57.735,59600.0
2010-11-22 13:00:00,64.75,64.82,64.7,64.76,28200.0,57.735,57.7974,57.6904,57.7439,28200.0
2010-11-22 13:10:00,64.77,64.81,64.56,64.62,65200.0,57.7529,57.7885,57.5656,57.6191,65200.0
2010-11-22 13:20:00,64.62,64.67,64.51,64.66,44100.0,57.6191,57.6637,57.521,57.6548,44100.0
2010-11-22 13:30:00,64.65,64.77,64.65,64.77,28500.0,57.6459,57.7529,57.6459,57.7529,28500.0
2010-11-22 13:40:00,64.78,64.85,64.73,64.74,34500.0,57.7618,57.8242,57.7172,57.7261,34500.0
2010-11-22 13:50:00,64.74,64.79,64.73,64.79,31700.0,57.7261,57.7707,57.7172,57.7707,31700.0
2010-11-22 14:00:00,64.79,64.92,64.78,64.83,25300.0,57.7707,57.8866,57.7618,57.8064,25300.0
2010-11-22 14:10:00,64.83,64.95,64.8,64.93,35800.0,57.8064,57.9134,57.7796,57.8955,35800.0
2010-11-22 14:20:00,64.92,64.93,64.8,64.83,37700.0,57.8866,57.8955,57.7796,57.8064,37700.0
2010-11-22 14:30:00,64.83,64.86,64.79,64.84,29700.0,57.8064,57.8331,57.7707,57.8153,29700.0
2010-11-22 14:40:00,64.82,64.91,64.77,64.87,56600.0,57.7974,57.8777,57.7529,57.842,56600.0
2010-11-22 14:50:00,64.88,64.99,64.86,64.96,30400.0,57.8509,57.949,57.8331,57.9223,30400.0
2010-11-22 15:00:00,64.96,65.06,64.96,64.98,48900.0,57.9223,58.0114,57.9223,57.9401,48900.0
2010-11-22 15:10:00,64.99,65.01,64.89,65.0,38200.0,57.949,57.9669,57.8599,57.9579,38200.0
2010-11-22 15:20:00,65.0,65.07,64.93,64.96,30100.0,57.9579,58.0204,57.8955,57.9223,30100.0
2010-11-22 15:30:00,64.95,65.12,64.94,65.09,50000.0,57.9134,58.0649,57.9044,58.0382,50000.0
2010-11-22 15:40:00,65.11,65.18,65.07,65.11,69500.0,58.056,58.1184,58.0204,58.056,69500.0
2010-11-22 15:50:00,65.13,65.2,65.09,65.13,70900.0,58.0739,58.1363,58.0382,58.0739,70900.0
2010-11-23 09:30:00,64.9,64.9,64.41,64.41,58400.0,57.8688,57.8688,57.4319,57.4319,58400.0
2010-11-23 09:40:00,64.41,64.51,64.25,64.48,33000.0,57.4319,57.521,57.2892,57.4943,33000.0
2010-11-23 09:50:00,64.48,64.48,64.2,64.32,36200.0,57.4943,57.4943,57.2446,57.3516,36200.0
2010-11-23 10:00:00,64.27,64.5,64.2,64.45,32600.0,57.307,57.5121,57.2446,57.4675,32600.0
2010-11-23 10:10:00,64.49,64.58,64.29,64.5,24100.0,57.5032,57.5834,57.3249,57.5121,24100.0
2010-11-23 10:20:00,64.49,64.5,64.33,64.48,49500.0,57.5032,57.5121,57.3605,57.4943,49500.0
2010-11-23 10:30:00,64.49,64.66,64.45,64.64,18100.0,57.5032,57.6548,57.4675,57.6369,18100.0
2010-11-23 10:40:00,64.64,64.73,64.6,64.63,19000.0,57.6369,57.7172,57.6013,57.628,19000.0
2010-11-23 10:50:00,64.65,64.82,64.61,64.81,25800.0,57.6459,57.7974,57.6102,57.7885,25800.0
2010-11-23 11:00:00,64.8,64.81,64.51,64.59,42800.0,57.7796,57.7885,57.521,57.5924,42800.0
2010-11-23 11:10:00,64.6,64.6,64.45,64.5,31100.0,57.6013,57.6013,57.4675,57.5121,31100.0
2010-11-23 11:20:00,64.52,64.52,64.19,64.2,75000.0,57.5299,57.5299,57.2357,57.2446,75000.0
2010-11-23 11:30:00,64.2,64.27,63.96,64.19,63800.0,57.2446,57.307,57.0306,57.2357,63800.0
2010-11-23 11:40:00,64.18,64.21,64.13,64.21,14400.0,57.2268,57.2535,57.1822,57.2535,14400.0
2010-11-23 11:50:00,64.22,64.24,64.14,64.15,14600.0,57.2624,57.2803,57.1911,57.2,14600.0
2010-11-23 12:00:00,64.18,64.19,64.08,64.19,16600.0,57.2268,57.2357,57.1376,57.2357,16600.0
2010-11-23 12:10:00,64.2,64.2,64.13,64.19,23300.0,57.2446,57.2446,57.1822,57.2357,23300.0
2010-11-23 12:20:00,64.19,64.22,64.15,64.21,65600.0,57.2357,57.2624,57.2,57.2535,65600.0
2010-11-23 12:30:00,64.2,64.24,64.17,64.19,33400.0,57.2446,57.2803,57.2179,57.2357,33400.0
2010-11-23 12:40:00,64.2,64.28,64.18,64.22,15400.0,57.2446,57.3159,57.2268,57.2624,15400.0
2010-11-23 12:50:00,64.21,64.32,64.2,64.31,19100.0,57.2535,57.3516,57.2446,57.3427,19100.0
2010-11-23 13:00:00,64.32,64.33,64.23,64.25,14000.0,57.3516,57.3605,57.2714,57.2892,14000.0
2010-11-23 13:10:00,64.23,64.35,64.23,64.34,10700.0,57.2714,57.3784,57.2714,57.3694,10700.0
2010-11-23 13:20:00,64.34,64.39,64.3,64.38,19100.0,57.3694,57.414,57.3338,57.4051,19100.0
2010-11-23 13:30:00,64.38,64.42,64.3,64.33,24400.0,57.4051,57.4408,57.3338,57.3605,24400.0
2010-11-23 13:40:00,64.34,64.42,64.33,64.39,45400.0,57.3694,57.4408,57.3605,57.414,45400.0
2010-11-23 13:50:00,64.39,64.41,64.37,64.4,17500.0,57.414,57.4319,57.3962,57.4229,17500.0
2010-11-23 14:00:00,64.4,64.47,64.34,64.39,29900.0,57.4229,57.4854,57.3694,57.414,29900.0
2010-11-23 14:10:00,64.38,64.43,64.33,64.33,22200.0,57.4051,57.4497,57.3605,57.3605,22200.0
2010-11-23 14:20:00,64.34,64.35,64.26,64.31,15700.0,57.3694,57.3784,57.2981,57.3427,15700.0
2010-11-23 14:30:00,64.31,64.32,64.2,64.23,40900.0,57.3427,57.3516,57.2446,57.2714,40900.0
2010-11-23 14:40:00,64.21,64.28,64.17,64.25,82300.0,57.2535,57.3159,57.2179,57.2892,82300.0
2010-11-23 14:50:00,64.25,64.31,64.2,64.26,76400.0,57.2892,57.3427,57.2446,57.2981,76400.0
2010-11-23 15:00:00,64.25,64.29,64.19,64.24,63200.0,57.2892,57.3249,57.2357,57.2803,63200.0
2010-11-23 15:10:00,64.21,64.26,64.13,64.15,123100.0,57.2535,57.2981,57.1822,57.2,123100.0
2010-11-23 15:20:00,64.13,64.2,64.11,64.18,71200.0,57.1822,57.2446,57.1644,57.2268,71200.0
2010-11-23 15:30:00,64.16,64.22,64.12,64.16,52700.0,57.2089,57.2624,57.1733,57.2089,52700.0
2010-11-23 15:40:00,64.17,64.21,64.14,64.15,57900.0,57.2179,57.2535,57.1911,57.2,57900.0
2010-11-23 15:50:00,64.15,64.2,64.09,64.16,90100.0,57.2,57.2446,57.1465,57.2089,90100.0
2010-11-24 09:30:00,64.82,64.82,64.19,64.26,130400.0,57.7974,57.7974,57.2357,57.2981,130400.0
2010-11-24 09:40:00,64.27,64.41,64.15,64.18,48500.0,57.307,57.4319,57.2,57.2268,48500.0
2010-11-24 09:50:00,64.18,64.42,64.08,64.33,37600.0,57.2268,57.4408,57.1376,57.3605,37600.0
2010-11-24 10:00:00,64.31,64.41,64.23,64.25,45700.0,57.3427,57.4319,57.2714,57.2892,45700.0
2010-11-24 10:10:00,64.25,64.31,64.08,64.22,25100.0,57.2892,57.3427,57.1376,57.2624,25100.0
2010-11-24 10:20:00,64.22,64.45,64.17,64.39,48100.0,57.2624,57.4675,57.2179,57.414,48100.0
2010-11-24 10:30:00,64.4,64.57,64.37,64.57,41400.0,57.4229,57.5745,57.3962,57.5745,41400.0
2010-11-24 10:40:00,64.57,64.73,64.55,64.61,18900.0,57.5745,57.7172,57.5567,57.6102,18900.0
2010-11-24 10:50:00,64.62,64.74,64.57,64.72,22600.0,57.6191,57.7261,57.5745,57.7083,22600.0
2010-11-24 11:00:00,64.73,64.78,64.59,64.77,18400.0,57.7172,57.7618,57.5924,57.7529,18400.0
2010-11-24 11:10:00,64.77,64.93,64.77,64.85,67100.0,57.7529,57.8955,57.7529,57.8242,67100.0
2010-11-24 11:20:00,64.86,64.96,64.81,64.81,17000.0,57.8331,57.9223,57.7885,57.7885,17000.0
2010-11-24 11:30:00,64.82,64.9,64.82,64.9,21000.0,57.7974,57.8688,57.7974,57.8688,21000.0
2010-11-24 11:40:00,64.9,64.9,64.75,64.76,20800.0,57.8688,57.8688,57.735,57.7439,20800.0
2010-11-24 11:50:00,64.77,64.9,64.73,64.9,19400.0,57.7529,57.8688,57.7172,57.8688,19400.0
2010-11-24 12:00:00,64.9,64.95,64.82,64.83,23600.0,57.8688,57.9134,57.7974,57.8064,23600.0
2010-11-24 12:10:00,64.83,64.93,64.8,64.91,15600.0,57.8064,57.8955,57.7796,57.8777,15600.0
2010-11-24 12:20:00,64.9,64.91,64.81,64.85,16300.0,57.8688,57.8777,57.7885,57.8242,16300.0
2010-11-24 12:30:00,64.85,65.0,64.83,64.99,31800.0,57.8242,57.9579,57.8064,57.949,31800.0
2010-11-24 12:40:00,64.98,65.0,64.84,64.89,23300.0,57.9401,57.9579,57.8153,57.8599,23300.0
2010-11-24 12:50:00,64.9,65.03,64.9,65.0,22500.0,57.8688,57.9847,57.8688,57.9579,22500.0
2010-11-24 13:00:00,64.99,65.0,64.95,64.99,20700.0,57.949,57.9579,57.9134,57.949,20700.0
2010-11-24 13:10:00,64.98,65.02,64.95,64.99,17900.0,57.9401,57.9758,57.9134,57.949,17900.0
2010-11-24 13:20:00,64.98,65.11,64.98,65.05,26100.0,57.9401,58.056,57.9401,58.0025,26100.0
2010-11-24 13:30:00,65.03,65.07,64.98,64.99,18600.0,57.9847,58.0204,57.9401,57.949,18600.0
2010-11-24 13:40:00,64.98,65.05,64.96,64.97,18200.0,57.9401,58.0025,57.9223,57.9312,18200.0
2010-11-24 13:50:00,64.97,64.97,64.9,64.95,16100.0,57.9312,57.9312,57.8688,57.9134,16100.0
2010-11-24 14:00:00,64.94,64.99,64.92,64.93,19900.0,57.9044,57.949,57.8866,57.8955,19900.0
2010-11-24 14:10:00,64.92,64.92,64.86,64.87,13000.0,57.8866,57.8866,57.8331,57.842,13000.0
2010-11-24 14:20:00,64.88,64.94,64.87,64.9,19700.0,57.8509,57.9044,57.842,57.8688,19700.0
2010-11-24 14:30:00,64.9,64.97,64.9,64.91,20800.0,57.8688,57.9312,57.8688,57.8777,20800.0
2010-11-24 14:40:00,64.91,64.91,64.8,64.8,12400.0,57.8777,57.8777,57.7796,57.7796,12400.0
2010-11-24 14:50:00,64.8,64.81,64.74,64.8,16700.0,57.7796,57.7885,57.7261,57.7796,16700.0
2010-11-24 15:00:00,64.79,64.88,64.77,64.82,21100.0,57.7707,57.8509,57.7529,57.7974,21100.0
2010-11-24 15:10:00,64.82,64.84,64.73,64.75,17800.0,57.7974,57.8153,57.7172,57.735,17800.0
2010-11-24 15:20:00,64.74,64.87,64.74,64.79,21300.0,57.7261,57.842,57.7261,57.7707,21300.0
2010-11-24 15:30:00,64.79,64.83,64.74,64.79,30600.0,57.7707,57.8064,57.7261,57.7707,30600.0
2010-11-24 15:40:00,64.79,64.8,64.68,64.75,45600.0,57.7707,57.7796,57.6726,57.735,45600.0
2010-11-24 15:50:00,64.74,64.86,64.72,64.81,83900.0,57.7261,57.8331,57.7083,57.7885,83900.0
2010-11-26 09:30:00,64.28,64.33,63.83,64.21,26200.0,57.3159,57.3605,56.9147,57.2535,26200.0
2010-11-26 09:40:00,64.25,64.44,64.21,64.3,11500.0,57.2892,57.4586,57.2535,57.3338,11500.0
2010-11-26 09:50:00,64.28,64.51,64.26,64.38,15100.0,57.3159,57.521,57.2981,57.4051,15100.0
2010-11-26 10:00:00,64.38,64.47,64.32,64.46,14600.0,57.4051,57.4854,57.3516,57.4764,14600.0
2010-11-26 10:10:00,64.44,64.57,64.43,64.54,11400.0,57.4586,57.5745,57.4497,57.5478,11400.0
2010-11-26 10:20:00,64.54,64.63,64.54,64.57,8600.0,57.5478,57.628,57.5478,57.5745,8600.0
2010-11-26 10:30:00,64.56,64.59,64.49,64.5,7000.0,57.5656,57.5924,57.5032,57.5121,7000.0
2010-11-26 10:40:00,64.5,64.56,64.4,64.49,12900.0,57.5121,57.5656,57.4229,57.5032,12900.0
2010-11-26 10:50:00,64.49,64.54,64.46,64.5,13600.0,57.5032,57.5478,57.4764,57.5121,13600.0
2010-11-26 11:00:00,64.48,64.53,64.48,64.52,9000.0,57.4943,57.5389,57.4943,57.5299,9000.0
2010-11-26 11:10:00,64.52,64.57,64.49,64.53,15300.0,57.5299,57.5745,57.5032,57.5389,15300.0
2010-11-26 11:20:00,64.53,64.64,64.52,64.55,15500.0,57.5389,57.6369,57.5299,57.5567,15500.0
2010-11-26 11:30:00,64.55,64.6,64.42,64.51,15100.0,57.5567,57.6013,57.4408,57.521,15100.0
2010-11-26 11:40:00,64.5,64.51,64.42,64.5,15700.0,57.5121,57.521,57.4408,57.5121,15700.0
2010-11-26 11:50:00,64.5,64.6,64.49,64.58,20300.0,57.5121,57.6013,57.5032,57.5834,20300.0
2010-11-26 12:00:00,64.56,64.69,64.52,64.63,43500.0,57.5656,57.6815,57.5299,57.628,43500.0
2010-11-26 12:10:00,64.63,64.68,64.62,64.67,19700.0,57.628,57.6726,57.6191,57.6637,19700.0
2010-11-26 12:20:00,64.67,64.73,64.61,64.61,17200.0,57.6637,57.7172,57.6102,57.6102,17200.0
2010-11-26 12:30:00,64.62,64.75,64.62,64.72,22700.0,57.6191,57.735,57.6191,57.7083,22700.0
2010-11-26 12:40:00,64.71,64.71,64.57,64.6,32500.0,57.6994,57.6994,57.5745,57.6013,32500.0
2010-11-26 12:50:00,64.61,64.62,64.51,64.52,61500.0,57.6102,57.6191,57.521,57.5299,61500.0
2010-11-29 09:30:00,64.09,64.26,63.66,64.12,73000.0,57.3066,57.4586,56.9221,57.3334,73000.0
2010-11-29 09:40:00,64.08,64.39,64.0,64.3,59800.0,57.2977,57.5748,57.2261,57.4944,59800.0
2010-11-29 09:50:00,64.3,64.41,63.82,64.14,62600.0,57.4944,57.5927,57.0652,57.3513,62600.0
2010-11-29 10:00:00,64.16,64.18,63.88,64.06,52100.0,57.3692,57.3871,57.1188,57.2798,52100.0
2010-11-29 10:10:00,64.09,64.11,63.91,63.92,26700.0,57.3066,57.3245,57.1457,57.1546,26700.0
2010-11-29 10:20:00,63.91,63.94,63.77,63.77,18400.0,57.1457,57.1725,57.0205,57.0205,18400.0
2010-11-29 10:30:00,63.79,64.04,63.79,63.86,26200.0,57.0384,57.2619,57.0384,57.1009,26200.0
2010-11-29 10:40:00,63.88,63.98,63.77,63.79,23500.0,57.1188,57.2082,57.0205,57.0384,23500.0
2010-11-29 10:50:00,63.79,63.91,63.77,63.84,24600.0,57.0384,57.1457,57.0205,57.0831,24600.0
2010-11-29 11:00:00,63.83,63.93,63.75,63.91,15900.0,57.0741,57.1635,57.0026,57.1457,15900.0
2010-11-29 11:10:00,63.91,64.01,63.84,63.95,25500.0,57.1457,57.2351,57.0831,57.1814,25500.0
2010-11-29 11:20:00,63.94,63.98,63.76,63.85,17500.0,57.1725,57.2082,57.0115,57.092,17500.0
2010-11-29 11:30:00,63.85,63.93,63.75,63.75,14200.0,57.092,57.1635,57.0026,57.0026,14200.0
2010-11-29 11:40:00,63.73,63.76,63.59,63.59,15300.0,56.9847,57.0115,56.8595,56.8595,15300.0
2010-11-29 11:50:00,63.58,63.71,63.5,63.66,18200.0,56.8506,56.9668,56.779,56.9221,18200.0
2010-11-29 12:00:00,63.66,63.79,63.66,63.73,17400.0,56.9221,57.0384,56.9221,56.9847,17400.0
2010-11-29 12:10:00,63.72,63.83,63.71,63.81,16400.0,56.9758,57.0741,56.9668,57.0562,16400.0
2010-11-29 12:20:00,63.81,63.91,63.8,63.87,19800.0,57.0562,57.1457,57.0473,57.1099,19800.0
2010-11-29 12:30:00,63.87,63.92,63.85,63.86,16600.0,57.1099,57.1546,57.092,57.1009,16600.0
2010-11-29 12:40:00,63.85,63.97,63.84,63.94,21000.0,57.092,57.1993,57.0831,57.1725,21000.0
2010-11-29 12:50:00,63.95,63.99,63.9,63.96,26800.0,57.1814,57.2172,57.1367,57.1904,26800.0
2010-11-29 13:00:00,63.97,63.98,63.85,63.88,18600.0,57.1993,57.2082,57.092,57.1188,18600.0
2010-11-29 13:10:00,63.88,63.91,63.84,63.85,11300.0,57.1188,57.1457,57.0831,57.092,11300.0
2010-11-29 13:20:00,63.85,63.89,63.83,63.88,25400.0,57.092,57.1278,57.0741,57.1188,25400.0
2010-11-29 13:30:00,63.89,63.89,63.77,63.77,16000.0,57.1278,57.1278,57.0205,57.0205,16000.0
2010-11-29 13:40:00,63.76,63.9,63.76,63.9,17600.0,57.0115,57.1367,57.0115,57.1367,17600.0
2010-11-29 13:50:00,63.91,63.92,63.86,63.9,14900.0,57.1457,57.1546,57.1009,57.1367,14900.0
2010-11-29 14:00:00,63.9,63.92,63.81,63.87,16500.0,57.1367,57.1546,57.0562,57.1099,16500.0
2010-11-29 14:10:00,63.91,63.92,63.82,63.89,23000.0,57.1457,57.1546,57.0652,57.1278,23000.0
2010-11-29 14:20:00,63.9,63.99,63.82,63.99,17300.0,57.1367,57.2172,57.0652,57.2172,17300.0
2010-11-29 14:30:00,63.97,64.12,63.97,64.04,48600.0,57.1993,57.3334,57.1993,57.2619,48600.0
2010-11-29 14:40:00,64.05,64.21,64.04,64.2,47000.0,57.2708,57.4139,57.2619,57.405,47000.0
2010-11-29 14:50:00,64.19,64.3,64.08,64.3,31400.0,57.396,57.4944,57.2977,57.4944,31400.0
2010-11-29 15:00:00,64.3,64.31,64.21,64.26,34700.0,57.4944,57.5033,57.4139,57.4586,34700.0
2010-11-29 15:10:00,64.27,64.36,64.24,64.35,37000.0,57.4675,57.548,57.4407,57.5391,37000.0
2010-11-29 15:20:00,64.35,64.39,64.31,64.36,30700.0,57.5391,57.5748,57.5033,57.548,30700.0
2010-11-29 15:30:00,64.36,64.36,64.29,64.32,41300.0,57.548,57.548,57.4854,57.5123,41300.0
2010-11-29 15:40:00,64.32,64.39,64.26,64.34,66100.0,57.5123,57.5748,57.4586,57.5301,66100.0
2010-11-29 15:50:00,64.35,64.36,64.23,64.27,89000.0,57.5391,57.548,57.4318,57.4675,89000.0
2010-11-30 09:30:00,63.61,63.65,63.32,63.61,39300.0,56.8774,56.9132,56.6181,56.8774,39300.0
2010-11-30 09:40:00,63.58,63.75,63.4,63.59,19400.0,56.8506,57.0026,56.6896,56.8595,19400.0
2010-11-30 09:50:00,63.57,63.69,63.46,63.66,17200.0,56.8416,56.9489,56.7433,56.9221,17200.0
2010-11-30 10:00:00,63.64,63.92,63.6,63.72,37200.0,56.9042,57.1546,56.8685,56.9758,37200.0
2010-11-30 10:10:00,63.7,63.9,63.69,63.88,37300.0,56.9579,57.1367,56.9489,57.1188,37300.0
2010-11-30 10:20:00,63.87,64.1,63.84,64.07,24000.0,57.1099,57.3155,57.0831,57.2887,24000.0
2010-11-30 10:30:00,64.06,64.06,63.92,63.95,19100.0,57.2798,57.2798,57.1546,57.1814,19100.0
2010-11-30 10:40:00,63.95,64.02,63.92,64.01,16600.0,57.1814,57.244,57.1546,57.2351,16600.0
2010-11-30 10:50:00,63.99,64.0,63.77,63.94,18500.0,57.2172,57.2261,57.0205,57.1725,18500.0
2010-11-30 11:00:00,63.94,64.03,63.93,63.95,15300.0,57.1725,57.253,57.1635,57.1814,15300.0
2010-11-30 11:10:00,63.96,63.97,63.84,63.94,7800.0,57.1904,57.1993,57.0831,57.1725,7800.0
2010-11-30 11:20:00,63.91,64.02,63.9,63.91,15900.0,57.1457,57.244,57.1367,57.1457,15900.0
2010-11-30 11:30:00,63.9,63.98,63.86,63.97,25800.0,57.1367,57.2082,57.1009,57.1993,25800.0
2010-11-30 11:40:00,63.97,63.99,63.88,63.9,23700.0,57.1993,57.2172,57.1188,57.1367,23700.0
2010-11-30 11:50:00,63.9,64.04,63.81,64.0,22800.0,57.1367,57.2619,57.0562,57.2261,22800.0
2010-11-30 12:00:00,63.99,64.09,63.96,64.0,17700.0,57.2172,57.3066,57.1904,57.2261,17700.0
2010-11-30 12:10:00,64.03,64.09,63.99,64.03,24200.0,57.253,57.3066,57.2172,57.253,24200.0
2010-11-30 12:20:00,64.02,64.06,63.99,64.06,13400.0,57.244,57.2798,57.2172,57.2798,13400.0
2010-11-30 12:30:00,64.05,64.11,63.97,63.98,8400.0,57.2708,57.3245,57.1993,57.2082,8400.0
2010-11-30 12:40:00,63.96,64.13,63.93,64.11,18800.0,57.1904,57.3424,57.1635,57.3245,18800.0
2010-11-30 12:50:00,64.11,64.29,64.09,64.27,33100.0,57.3245,57.4854,57.3066,57.4675,33100.0
2010-11-30 13:00:00,64.26,64.41,64.24,64.3,19700.0,57.4586,57.5927,57.4407,57.4944,19700.0
2010-11-30 13:10:00,64.3,64.44,64.25,64.41,43200.0,57.4944,57.6196,57.4497,57.5927,43200.0
2010-11-30 13:20:00,64.44,64.49,64.36,64.36,31200.0,57.6196,57.6643,57.548,57.548,31200.0
2010-11-30 13:30:00,64.37,64.42,64.34,64.36,23100.0,57.557,57.6017,57.5301,57.548,23100.0
2010-11-30 13:40:00,64.35,64.39,64.28,64.32,33800.0,57.5391,57.5748,57.4765,57.5123,33800.0
2010-11-30 13:50:00,64.31,64.31,64.21,64.26,13300.0,57.5033,57.5033,57.4139,57.4586,13300.0
2010-11-30 14:00:00,64.28,64.36,64.23,64.28,15500.0,57.4765,57.548,57.4318,57.4765,15500.0
2010-11-30 14:10:00,64.28,64.28,64.07,64.09,17600.0,57.4765,57.4765,57.2887,57.3066,17600.0
2010-11-30 14:20:00,64.1,64.21,63.93,63.99,50700.0,57.3155,57.4139,57.1635,57.2172,50700.0
2010-11-30 14:30:00,63.99,63.99,63.77,63.8,39000.0,57.2172,57.2172,57.0205,57.0473,39000.0
2010-11-30 14:40:00,63.8,63.95,63.8,63.89,25700.0,57.0473,57.1814,57.0473,57.1278,25700.0
2010-11-30 14:50:00,63.9,64.04,63.85,63.99,26100.0,57.1367,57.2619,57.092,57.2172,26100.0
2010-11-30 15:00:00,63.98,64.03,63.94,63.98,38000.0,57.2082,57.253,57.1725,57.2082,38000.0
2010-11-30 15:10:00,63.97,64.01,63.92,64.0,40200.0,57.1993,57.2351,57.1546,57.2261,40200.0
2010-11-30 15:20:00,64.01,64.09,63.99,64.04,30100.0,57.2351,57.3066,57.2172,57.2619,30100.0
2010-11-30 15:30:00,64.05,64.11,64.04,64.09,41100.0,57.2708,57.3245,57.2619,57.3066,41100.0
2010-11-30 15:40:00,64.09,64.09,63.93,63.94,120600.0,57.3066,57.3066,57.1635,57.1725,120600.0
2010-11-30 15:50:00,63.94,64.02,63.86,63.89,102000.0,57.1725,57.244,57.1009,57.1278,102000.0
2010-12-01 09:30:00,64.56,64.88,64.38,64.76,76100.0,57.7269,58.013,57.5659,57.9057,76100.0
2010-12-01 09:40:00,64.79,65.17,64.65,65.03,72700.0,57.9325,58.2723,57.8073,58.1471,72700.0
2010-12-01 09:50:00,65.01,65.17,64.69,65.03,70700.0,58.1292,58.2723,57.8431,58.1471,70700.0
2010-12-01 10:00:00,65.08,65.13,64.98,65.0,48800.0,58.1918,58.2365,58.1024,58.1203,48800.0
2010-12-01 10:10:00,65.03,65.19,65.0,65.19,81600.0,58.1471,58.2902,58.1203,58.2902,81600.0
2010-12-01 10:20:00,65.2,65.35,65.2,65.32,102800.0,58.2991,58.4332,58.2991,58.4064,102800.0
2010-12-01 10:30:00,65.33,65.33,65.19,65.19,41300.0,58.4154,58.4154,58.2902,58.2902,41300.0
2010-12-01 10:40:00,65.2,65.31,65.15,65.31,40600.0,58.2991,58.3975,58.2544,58.3975,40600.0
2010-12-01 10:50:00,65.3,65.31,65.18,65.18,28300.0,58.3885,58.3975,58.2812,58.2812,28300.0
2010-12-01 11:00:00,65.19,65.35,65.18,65.34,48400.0,58.2902,58.4332,58.2812,58.4243,48400.0
2010-12-01 11:10:00,65.36,65.44,65.35,65.39,27600.0,58.4422,58.5137,58.4332,58.469,27600.0
2010-12-01 11:20:00,65.38,65.47,65.36,65.44,31300.0,58.4601,58.5405,58.4422,58.5137,31300.0
2010-12-01 11:30:00,65.44,65.64,65.44,65.62,69000.0,58.5137,58.6925,58.5137,58.6747,69000.0
2010-12-01 11:40:00,65.62,65.63,65.53,65.54,23600.0,58.6747,58.6836,58.5942,58.6031,23600.0
2010-12-01 11:50:00,65.54,65.89,65.54,65.77,47500.0,58.6031,58.9161,58.6031,58.8088,47500.0
2010-12-01 12:00:00,65.79,65.89,65.68,65.7,25200.0,58.8267,58.9161,58.7283,58.7462,25200.0
2010-12-01 12:10:00,65.7,65.71,65.62,65.63,11700.0,58.7462,58.7551,58.6747,58.6836,11700.0
2010-12-01 12:20:00,65.63,65.66,65.56,65.61,13900.0,58.6836,58.7104,58.621,58.6657,13900.0
2010-12-01 12:30:00,65.62,65.64,65.54,65.54,24400.0,58.6747,58.6925,58.6031,58.6031,24400.0
2010-12-01 12:40:00,65.54,65.63,65.53,65.58,18900.0,58.6031,58.6836,58.5942,58.6389,18900.0
2010-12-01 12:50:00,65.6,65.6,65.52,65.55,17500.0,58.6568,58.6568,58.5852,58.6121,17500.0
2010-12-01 13:00:00,65.55,65.64,65.52,65.57,11800.0,58.6121,58.6925,58.5852,58.63,11800.0
2010-12-01 13:10:00,65.57,65.66,65.53,65.54,20900.0,58.63,58.7104,58.5942,58.6031,20900.0
2010-12-01 13:20:00,65.52,65.58,65.47,65.47,18100.0,58.5852,58.6389,58.5405,58.5405,18100.0
2010-12-01 13:30:00,65.48,65.56,65.47,65.56,20000.0,58.5495,58.621,58.5405,58.621,20000.0
2010-12-01 13:40:00,65.55,65.6,65.49,65.58,18600.0,58.6121,58.6568,58.5584,58.6389,18600.0
2010-12-01 13:50:00,65.57,65.65,65.55,65.63,30100.0,58.63,58.7015,58.6121,58.6836,30100.0
2010-12-01 14:00:00,65.64,65.71,65.62,65.69,45800.0,58.6925,58.7551,58.6747,58.7373,45800.0
2010-12-01 14:10:00,65.68,65.74,65.61,65.71,18700.0,58.7283,58.782,58.6657,58.7551,18700.0
2010-12-01 14:20:00,65.73,65.75,65.63,65.66,39100.0,58.773,58.7909,58.6836,58.7104,39100.0
2010-12-01 14:30:00,65.66,65.73,65.65,65.69,44300.0,58.7104,58.773,58.7015,58.7373,44300.0
2010-12-01 14:40:00,65.68,65.72,65.62,65.67,23800.0,58.7283,58.7641,58.6747,58.7194,23800.0
2010-12-01 14:50:00,65.66,65.75,65.64,65.7,31900.0,58.7104,58.7909,58.6925,58.7462,31900.0
2010-12-01 15:00:00,65.71,65.72,65.64,65.65,36400.0,58.7551,58.7641,58.6925,58.7015,36400.0
2010-12-01 15:10:00,65.65,65.67,65.6,65.61,25800.0,58.7015,58.7194,58.6568,58.6657,25800.0
2010-12-01 15:20:00,65.62,65.65,65.58,65.59,36600.0,58.6747,58.7015,58.6389,58.6478,36600.0
2010-12-01 15:30:00,65.59,65.68,65.56,65.64,44000.0,58.6478,58.7283,58.621,58.6925,44000.0
2010-12-01 15:40:00,65.67,65.69,65.61,65.65,70300.0,58.7194,58.7373,58.6657,58.7015,70300.0
2010-12-01 15:50:00,65.66,65.67,65.55,65.63,102500.0,58.7104,58.7194,58.6121,58.6836,102500.0
2010-12-02 09:30:00,65.56,65.57,65.38,65.51,23400.0,58.621,58.63,58.4601,58.5763,23400.0
2010-12-02 09:40:00,65.52,65.84,65.45,65.84,28700.0,58.5852,58.8714,58.5227,58.8714,28700.0
2010-12-02 09:50:00,65.8,66.0,65.68,66.0,16800.0,58.8356,59.0144,58.7283,59.0144,16800.0
2010-12-02 10:00:00,66.0,66.21,65.95,66.12,50500.0,59.0144,59.2022,58.9697,59.1217,50500.0
2010-12-02 10:10:00,66.13,66.19,66.06,66.06,30000.0,59.1307,59.1843,59.0681,59.0681,30000.0
2010-12-02 10:20:00,66.02,66.2,66.01,66.14,12700.0,59.0323,59.1933,59.0234,59.1396,12700.0
2010-12-02 10:30:00,66.11,66.23,66.08,66.19,14800.0,59.1128,59.2201,59.086,59.1843,14800.0
2010-12-02 10:40:00,66.18,66.23,66.16,66.2,16200.0,59.1754,59.2201,59.1575,59.1933,16200.0
2010-12-02 10:50:00,66.2,66.25,66.14,66.23,20100.0,59.1933,59.238,59.1396,59.2201,20100.0
2010-12-02 11:00:00,66.23,66.25,66.14,66.16,19900.0,59.2201,59.238,59.1396,59.1575,19900.0
2010-12-02 11:10:00,66.17,66.26,66.14,66.2,18000.0,59.1665,59.2469,59.1396,59.1933,18000.0
2010-12-02 11:20:00,66.19,66.25,66.15,66.2,14900.0,59.1843,59.238,59.1486,59.1933,14900.0
2010-12-02 11:30:00,66.21,66.23,66.17,66.18,13600.0,59.2022,59.2201,59.1665,59.1754,13600.0
2010-12-02 11:40:00,66.18,66.27,66.17,66.26,15500.0,59.1754,59.2559,59.1665,59.2469,15500.0
2010-12-02 11:50:00,66.25,66.32,66.25,66.29,17400.0,59.238,59.3006,59.238,59.2737,17400.0
2010-12-02 12:00:00,66.29,66.36,66.24,66.36,15700.0,59.2737,59.3363,59.229,59.3363,15700.0
2010-12-02 12:10:00,66.36,66.43,66.33,66.42,21000.0,59.3363,59.3989,59.3095,59.39,21000.0
2010-12-02 12:20:00,66.42,66.42,66.37,66.4,16400.0,59.39,59.39,59.3453,59.3721,16400.0
2010-12-02 12:30:00,66.39,66.46,66.38,66.45,15900.0,59.3632,59.4258,59.3542,59.4168,15900.0
2010-12-02 12:40:00,66.45,66.5,66.44,66.5,12300.0,59.4168,59.4615,59.4079,59.4615,12300.0
2010-12-02 12:50:00,66.5,66.5,66.39,66.4,16300.0,59.4615,59.4615,59.3632,59.3721,16300.0
2010-12-02 13:00:00,66.4,66.4,66.27,66.27,20600.0,59.3721,59.3721,59.2559,59.2559,20600.0
2010-12-02 13:10:00,66.27,66.33,66.21,66.33,21600.0,59.2559,59.3095,59.2022,59.3095,21600.0
2010-12-02 13:20:00,66.34,66.38,66.31,66.35,29400.0,59.3185,59.3542,59.2916,59.3274,29400.0
2010-12-02 13:30:00,66.35,66.37,66.28,66.29,31200.0,59.3274,59.3453,59.2648,59.2737,31200.0
2010-12-02 13:40:00,66.29,66.32,66.24,66.26,24100.0,59.2737,59.3006,59.229,59.2469,24100.0
2010-12-02 13:50:00,66.27,66.27,66.2,66.24,21300.0,59.2559,59.2559,59.1933,59.229,21300.0
2010-12-02 14:00:00,66.23,66.29,66.19,66.24,31800.0,59.2201,59.2737,59.1843,59.229,31800.0
2010-12-02 14:10:00,66.23,66.28,66.2,66.28,48900.0,59.2201,59.2648,59.1933,59.2648,48900.0
2010-12-02 14:20:00,66.29,66.39,66.29,66.31,31500.0,59.2737,59.3632,59.2737,59.2916,31500.0
2010-12-02 14:30:00,66.3,66.33,66.23,66.31,33000.0,59.2827,59.3095,59.2201,59.2916,33000.0
2010-12-02 14:40:00,66.3,66.36,66.26,66.34,39600.0,59.2827,59.3363,59.2469,59.3185,39600.0
2010-12-02 14:50:00,66.34,66.51,66.33,66.5,56300.0,59.3185,59.4705,59.3095,59.4615,56300.0
2010-12-02 15:00:00,66.49,66.6,66.47,66.6,78500.0,59.4526,59.5509,59.4347,59.5509,78500.0
2010-12-02 15:10:00,66.61,66.68,66.57,66.64,47400.0,59.5599,59.6225,59.5241,59.5867,47400.0
2010-12-02 15:20:00,66.65,66.75,66.64,66.75,48200.0,59.5956,59.6851,59.5867,59.6851,48200.0
2010-12-02 15:30:00,66.75,66.88,66.73,66.86,103700.0,59.6851,59.8013,59.6672,59.7834,103700.0
2010-12-02 15:40:00,66.86,66.86,66.7,66.74,115100.0,59.7834,59.7834,59.6404,59.6761,115100.0
2010-12-02 15:50:00,66.73,66.85,66.71,66.84,195600.0,59.6672,59.7745,59.6493,59.7655,195600.0
2010-12-03 09:30:00,66.55,66.63,66.29,66.33,107700.0,59.5062,59.5778,59.2737,59.3095,107700.0
2010-12-03 09:40:00,66.32,66.71,66.27,66.71,47400.0,59.3006,59.6493,59.2559,59.6493,47400.0
2010-12-03 09:50:00,66.69,66.74,66.19,66.23,50800.0,59.6314,59.6761,59.1843,59.2201,50800.0
2010-12-03 10:00:00,66.25,66.37,66.04,66.04,67400.0,59.238,59.3453,59.0502,59.0502,67400.0
2010-12-03 10:10:00,66.04,66.13,65.89,66.03,92400.0,59.0502,59.1307,58.9161,59.0413,92400.0
2010-12-03 10:20:00,66.02,66.02,65.73,65.85,36900.0,59.0323,59.0323,58.773,58.8803,36900.0
2010-12-03 10:30:00,65.86,65.89,65.66,65.67,69600.0,58.8893,58.9161,58.7104,58.7194,69600.0
2010-12-03 10:40:00,65.67,65.83,65.65,65.82,46700.0,58.7194,58.8624,58.7015,58.8535,46700.0
2010-12-03 10:50:00,65.82,66.06,65.81,66.01,44800.0,58.8535,59.0681,58.8446,59.0234,44800.0
2010-12-03 11:00:00,66.03,66.07,65.98,66.02,31800.0,59.0413,59.077,58.9966,59.0323,31800.0
2010-12-03 11:10:00,66.03,66.11,65.98,66.05,32500.0,59.0413,59.1128,58.9966,59.0592,32500.0
2010-12-03 11:20:00,66.04,66.18,66.04,66.06,31100.0,59.0502,59.1754,59.0502,59.0681,31100.0
2010-12-03 11:30:00,66.06,66.06,65.88,66.01,19300.0,59.0681,59.0681,58.9071,59.0234,19300.0
2010-12-03 11:40:00,66.01,66.01,65.88,65.88,26100.0,59.0234,59.0234,58.9071,58.9071,26100.0
2010-12-03 11:50:00,65.88,65.88,65.76,65.77,16500.0,58.9071,58.9071,58.7998,58.8088,16500.0
2010-12-03 12:00:00,65.77,65.95,65.77,65.9,27800.0,58.8088,58.9697,58.8088,58.925,27800.0
2010-12-03 12:10:00,65.89,65.92,65.86,65.92,21700.0,58.9161,58.9429,58.8893,58.9429,21700.0
2010-12-03 12:20:00,65.93,65.98,65.92,65.98,18100.0,58.9519,58.9966,58.9429,58.9966,18100.0
2010-12-03 12:30:00,65.98,66.04,65.95,66.03,25400.0,58.9966,59.0502,58.9697,59.0413,25400.0
2010-12-03 12:40:00,66.04,66.14,66.04,66.1,16200.0,59.0502,59.1396,59.0502,59.1039,16200.0
2010-12-03 12:50:00,66.1,66.11,66.01,66.02,15600.0,59.1039,59.1128,59.0234,59.0323,15600.0
2010-12-03 13:00:00,66.02,66.13,66.01,66.11,37700.0,59.0323,59.1307,59.0234,59.1128,37700.0
2010-12-03 13:10:00,66.11,66.14,66.09,66.14,18600.0,59.1128,59.1396,59.0949,59.1396,18600.0
2010-12-03 13:20:00,66.14,66.18,66.13,66.16,24800.0,59.1396,59.1754,59.1307,59.1575,24800.0
2010-12-03 13:30:00,66.15,66.18,66.14,66.17,19500.0,59.1486,59.1754,59.1396,59.1665,19500.0
2010-12-03 13:40:00,66.17,66.25,66.16,66.25,36700.0,59.1665,59.238,59.1575,59.238,36700.0
2010-12-03 13:50:00,66.25,66.42,66.24,66.33,44600.0,59.238,59.39,59.229,59.3095,44600.0
2010-12-03 14:00:00,66.34,66.47,66.34,66.37,31300.0,59.3185,59.4347,59.3185,59.3453,31300.0
2010-12-03 14:10:00,66.37,66.4,66.33,66.4,28700.0,59.3453,59.3721,59.3095,59.3721,28700.0
2010-12-03 14:20:00,66.4,66.4,66.23,66.29,28700.0,59.3721,59.3721,59.2201,59.2737,28700.0
2010-12-03 14:30:00,66.29,66.39,66.29,66.32,28500.0,59.2737,59.3632,59.2737,59.3006,28500.0
2010-12-03 14:40:00,66.33,66.37,66.3,66.36,38000.0,59.3095,59.3453,59.2827,59.3363,38000.0
2010-12-03 14:50:00,66.35,66.41,66.35,66.4,22500.0,59.3274,59.381,59.3274,59.3721,22500.0
2010-12-03 15:00:00,66.41,66.51,66.4,66.44,57500.0,59.381,59.4705,59.3721,59.4079,57500.0
2010-12-03 15:10:00,66.43,66.48,66.43,66.44,38200.0,59.3989,59.4436,59.3989,59.4079,38200.0
2010-12-03 15:20:00,66.44,66.63,66.44,66.63,63100.0,59.4079,59.5778,59.4079,59.5778,63100.0
2010-12-03 15:30:00,66.62,66.63,66.46,66.54,74600.0,59.5688,59.5778,59.4258,59.4973,74600.0
2010-12-03 15:40:00,66.54,66.88,66.54,66.86,107000.0,59.4973,59.8013,59.4973,59.7834,107000.0
2010-12-03 15:50:00,66.84,67.04,66.81,67.0,249300.0,59.7655,59.9444,59.7387,59.9086,249300.0
2010-12-06 09:30:00,66.72,66.89,66.53,66.86,48000.0,59.6582,59.8102,59.4883,59.7834,48000.0
2010-12-06 09:40:00,66.86,66.87,66.56,66.68,33100.0,59.7834,59.7924,59.5152,59.6225,33100.0
2010-12-06 09:50:00,66.68,66.68,66.45,66.65,19200.0,59.6225,59.6225,59.4168,59.5956,19200.0
2010-12-06 10:00:00,66.66,66.73,66.65,66.66,34900.0,59.6046,59.6672,59.5956,59.6046,34900.0
2010-12-06 10:10:00,66.66,66.76,66.57,66.69,27500.0,59.6046,59.694,59.5241,59.6314,27500.0
2010-12-06 10:20:00,66.67,66.8,66.63,66.65,18800.0,59.6135,59.7298,59.5778,59.5956,18800.0
2010-12-06 10:30:00,66.67,66.79,66.65,66.72,17600.0,59.6135,59.7208,59.5956,59.6582,17600.0
2010-12-06 10:40:00,66.72,66.74,66.65,66.7,16100.0,59.6582,59.6761,59.5956,59.6404,16100.0
2010-12-06 10:50:00,66.7,66.78,66.65,66.72,18900.0,59.6404,59.7119,59.5956,59.6582,18900.0
2010-12-06 11:00:00,66.74,66.87,66.69,66.84,37100.0,59.6761,59.7924,59.6314,59.7655,37100.0
2010-12-06 11:10:00,66.85,66.89,66.74,66.77,21900.0,59.7745,59.8102,59.6761,59.7029,21900.0
2010-12-06 11:20:00,66.76,66.78,66.67,66.75,16000.0,59.694,59.7119,59.6135,59.6851,16000.0
2010-12-06 11:30:00,66.76,66.8,66.66,66.74,27000.0,59.694,59.7298,59.6046,59.6761,27000.0
2010-12-06 11:40:00,66.75,66.85,66.71,66.71,20300.0,59.6851,59.7745,59.6493,59.6493,20300.0
2010-12-06 11:50:00,66.72,66.77,66.65,66.67,15900.0,59.6582,59.7029,59.5956,59.6135,15900.0
2010-12-06 12:00:00,66.67,66.73,66.67,66.72,12600.0,59.6135,59.6672,59.6135,59.6582,12600.0
2010-12-06 12:10:00,66.72,66.75,66.69,66.7,11800.0,59.6582,59.6851,59.6314,59.6404,11800.0
2010-12-06 12:20:00,66.7,66.7,66.57,66.6,26000.0,59.6404,59.6404,59.5241,59.5509,26000.0
2010-12-06 12:30:00,66.6,66.73,66.6,66.68,17200.0,59.5509,59.6672,59.5509,59.6225,17200.0
2010-12-06 12:40:00,66.68,66.71,66.65,66.68,10800.0,59.6225,59.6493,59.5956,59.6225,10800.0
2010-12-06 12:50:00,66.69,66.74,66.69,66.71,24400.0,59.6314,59.6761,59.6314,59.6493,24400.0
2010-12-06 13:00:00,66.71,66.72,66.62,66.62,22200.0,59.6493,59.6582,59.5688,59.5688,22200.0
2010-12-06 13:10:00,66.62,66.62,66.54,66.55,12000.0,59.5688,59.5688,59.4973,59.5062,12000.0
2010-12-06 13:20:00,66.56,66.58,66.52,66.54,17900.0,59.5152,59.5331,59.4794,59.4973,17900.0
2010-12-06 13:30:00,66.53,66.7,66.53,66.7,42300.0,59.4883,59.6404,59.4883,59.6404,42300.0
2010-12-06 13:40:00,66.71,66.73,66.63,66.67,16600.0,59.6493,59.6672,59.5778,59.6135,16600.0
2010-12-06 13:50:00,66.68,66.68,66.61,66.66,16500.0,59.6225,59.6225,59.5599,59.6046,16500.0
2010-12-06 14:00:00,66.67,66.69,66.6,66.61,17000.0,59.6135,59.6314,59.5509,59.5599,17000.0
2010-12-06 14:10:00,66.6,66.6,66.52,66.54,23600.0,59.5509,59.5509,59.4794,59.4973,23600.0
2010-12-06 14:20:00,66.54,66.55,66.44,66.44,19700.0,59.4973,59.5062,59.4079,59.4079,19700.0
2010-12-06 14:30:00,66.44,66.62,66.44,66.6,49400.0,59.4079,59.5688,59.4079,59.5509,49400.0
2010-12-06 14:40:00,66.61,66.68,66.6,66.64,20200.0,59.5599,59.6225,59.5509,59.5867,20200.0
2010-12-06 14:50:00,66.63,66.66,66.55,66.57,15900.0,59.5778,59.6046,59.5062,59.5241,15900.0
2010-12-06 15:00:00,66.58,66.6,66.54,66.55,28300.0,59.5331,59.5509,59.4973,59.5062,28300.0
2010-12-06 15:10:00,66.57,66.58,66.52,66.57,18500.0,59.5241,59.5331,59.4794,59.5241,18500.0
2010-12-06 15:20:00,66.56,66.64,66.54,66.62,32100.0,59.5152,59.5867,59.4973,59.5688,32100.0
2010-12-06 15:30:00,66.62,66.71,66.62,66.65,86200.0,59.5688,59.6493,59.5688,59.5956,86200.0
2010-12-06 15:40:00,66.65,66.75,66.64,66.68,89900.0,59.5956,59.6851,59.5867,59.6225,89900.0
2010-12-06 15:50:00,66.67,66.69,66.52,66.56,101800.0,59.6135,59.6314,59.4794,59.5152,101800.0
2010-12-07 09:30:00,66.83,67.11,66.8,67.04,76700.0,59.7566,60.007,59.7298,59.9444,76700.0
2010-12-07 09:40:00,67.01,67.22,66.96,67.09,29400.0,59.9175,60.1053,59.8728,59.9891,29400.0
2010-12-07 09:50:00,67.09,67.15,66.97,67.04,30300.0,59.9891,60.0427,59.8818,59.9444,30300.0
2010-12-07 10:00:00,67.04,67.19,67.03,67.19,54600.0,59.9444,60.0785,59.9354,60.0785,54600.0
2010-12-07 10:10:00,67.19,67.24,67.12,67.17,27800.0,60.0785,60.1232,60.0159,60.0606,27800.0
2010-12-07 10:20:00,67.19,67.26,67.18,67.22,37700.0,60.0785,60.1411,60.0695,60.1053,37700.0
2010-12-07 10:30:00,67.22,67.26,67.1,67.22,76900.0,60.1053,60.1411,59.998,60.1053,76900.0
2010-12-07 10:40:00,67.2,67.22,67.1,67.2,37600.0,60.0874,60.1053,59.998,60.0874,37600.0
2010-12-07 10:50:00,67.2,67.26,67.16,67.21,32300.0,60.0874,60.1411,60.0517,60.0964,32300.0
2010-12-07 11:00:00,67.22,67.23,67.11,67.11,35100.0,60.1053,60.1143,60.007,60.007,35100.0
2010-12-07 11:10:00,67.11,67.15,67.08,67.14,39400.0,60.007,60.0427,59.9801,60.0338,39400.0
2010-12-07 11:20:00,67.13,67.19,67.05,67.13,58500.0,60.0248,60.0785,59.9533,60.0248,58500.0
2010-12-07 11:30:00,67.14,67.26,67.14,67.24,29200.0,60.0338,60.1411,60.0338,60.1232,29200.0
2010-12-07 11:40:00,67.26,67.26,67.07,67.08,27600.0,60.1411,60.1411,59.9712,59.9801,27600.0
2010-12-07 11:50:00,67.08,67.23,67.04,67.15,60800.0,59.9801,60.1143,59.9444,60.0427,60800.0
2010-12-07 12:00:00,67.15,67.2,67.14,67.17,30100.0,60.0427,60.0874,60.0338,60.0606,30100.0
2010-12-07 12:10:00,67.16,67.19,67.14,67.18,25600.0,60.0517,60.0785,60.0338,60.0695,25600.0
2010-12-07 12:20:00,67.19,67.22,67.17,67.21,20600.0,60.0785,60.1053,60.0606,60.0964,20600.0
2010-12-07 12:30:00,67.22,67.23,67.2,67.22,12300.0,60.1053,60.1143,60.0874,60.1053,12300.0
2010-12-07 12:40:00,67.21,67.24,67.19,67.21,12400.0,60.0964,60.1232,60.0785,60.0964,12400.0
2010-12-07 12:50:00,67.21,67.23,67.17,67.22,24400.0,60.0964,60.1143,60.0606,60.1053,24400.0
2010-12-07 13:00:00,67.22,67.47,67.2,67.37,61400.0,60.1053,60.3289,60.0874,60.2394,61400.0
2010-12-07 13:10:00,67.37,67.38,67.22,67.35,18900.0,60.2394,60.2484,60.1053,60.2216,18900.0
2010-12-07 13:20:00,67.33,67.4,67.29,67.39,27700.0,60.2037,60.2663,60.1679,60.2573,27700.0
2010-12-07 13:30:00,67.39,67.42,67.34,67.35,32500.0,60.2573,60.2841,60.2126,60.2216,32500.0
2010-12-07 13:40:00,67.37,67.4,67.33,67.4,16400.0,60.2394,60.2663,60.2037,60.2663,16400.0
2010-12-07 13:50:00,67.38,67.4,67.31,67.31,15500.0,60.2484,60.2663,60.1858,60.1858,15500.0
2010-12-07 14:00:00,67.3,67.34,67.19,67.21,13300.0,60.1768,60.2126,60.0785,60.0964,13300.0
2010-12-07 14:10:00,67.21,67.24,67.18,67.2,18000.0,60.0964,60.1232,60.0695,60.0874,18000.0
2010-12-07 14:20:00,67.21,67.22,67.18,67.19,20200.0,60.0964,60.1053,60.0695,60.0785,20200.0
2010-12-07 14:30:00,67.19,67.29,67.16,67.26,24300.0,60.0785,60.1679,60.0517,60.1411,24300.0
2010-12-07 14:40:00,67.26,67.29,67.21,67.29,28400.0,60.1411,60.1679,60.0964,60.1679,28400.0
2010-12-07 14:50:00,67.28,67.33,67.1,67.19,82500.0,60.159,60.2037,59.998,60.0785,82500.0
2010-12-07 15:00:00,67.17,67.17,66.98,67.01,49800.0,60.0606,60.0606,59.8907,59.9175,49800.0
2010-12-07 15:10:00,67.01,67.03,66.88,66.93,53000.0,59.9175,59.9354,59.8013,59.846,53000.0
2010-12-07 15:20:00,66.93,66.98,66.82,66.9,60500.0,59.846,59.8907,59.7477,59.8192,60500.0
2010-12-07 15:30:00,66.91,67.05,66.89,67.05,64700.0,59.8281,59.9533,59.8102,59.9533,64700.0
2010-12-07 15:40:00,67.05,67.07,66.85,66.96,67400.0,59.9533,59.9712,59.7745,59.8728,67400.0
2010-12-07 15:50:00,66.96,66.99,66.85,66.88,68900.0,59.8728,59.8997,59.7745,59.8013,68900.0
2010-12-08 09:30:00,67.12,67.27,66.8,66.93,38000.0,60.0159,60.15,59.7298,59.846,38000.0
2010-12-08 09:40:00,66.93,67.01,66.64,66.7,22500.0,59.846,59.9175,59.5867,59.6404,22500.0
2010-12-08 09:50:00,66.73,66.73,66.52,66.54,29600.0,59.6672,59.6672,59.4794,59.4973,29600.0
2010-12-08 10:00:00,66.56,66.65,66.4,66.48,28300.0,59.5152,59.5956,59.3721,59.4436,28300.0
2010-12-08 10:10:00,66.48,66.48,66.27,66.3,32000.0,59.4436,59.4436,59.2559,59.2827,32000.0
2010-12-08 10:20:00,66.3,66.34,66.07,66.1,98300.0,59.2827,59.3185,59.077,59.1039,98300.0
2010-12-08 10:30:00,66.1,66.1,65.84,65.99,55900.0,59.1039,59.1039,58.8714,59.0055,55900.0
2010-12-08 10:40:00,65.99,66.02,65.89,66.0,40900.0,59.0055,59.0323,58.9161,59.0144,40900.0
2010-12-08 10:50:00,66.0,66.15,66.0,66.08,43200.0,59.0144,59.1486,59.0144,59.086,43200.0
2010-12-08 11:00:00,66.06,66.16,66.01,66.12,37200.0,59.0681,59.1575,59.0234,59.1217,37200.0
2010-12-08 11:10:00,66.12,66.21,66.09,66.16,36600.0,59.1217,59.2022,59.0949,59.1575,36600.0
2010-12-08 11:20:00,66.17,66.38,66.16,66.37,39600.0,59.1665,59.3542,59.1575,59.3453,39600.0
2010-12-08 11:30:00,66.37,66.46,66.35,66.41,38100.0,59.3453,59.4258,59.3274,59.381,38100.0
2010-12-08 11:40:00,66.41,66.51,66.35,66.49,24400.0,59.381,59.4705,59.3274,59.4526,24400.0
2010-12-08 11:50:00,66.49,66.59,66.49,66.51,27000.0,59.4526,59.542,59.4526,59.4705,27000.0
2010-12-08 12:00:00,66.52,66.58,66.48,66.52,19800.0,59.4794,59.5331,59.4436,59.4794,19800.0
2010-12-08 12:10:00,66.51,66.61,66.51,66.54,23100.0,59.4705,59.5599,59.4705,59.4973,23100.0
2010-12-08 12:20:00,66.52,66.6,66.49,66.49,16100.0,59.4794,59.5509,59.4526,59.4526,16100.0
2010-12-08 12:30:00,66.48,66.55,66.41,66.43,18900.0,59.4436,59.5062,59.381,59.3989,18900.0
2010-12-08 12:40:00,66.44,66.48,66.36,66.36,15800.0,59.4079,59.4436,59.3363,59.3363,15800.0
2010-12-08 12:50:00,66.37,66.44,66.35,66.36,17200.0,59.3453,59.4079,59.3274,59.3363,17200.0
2010-12-08 13:00:00,66.35,66.52,66.35,66.47,24000.0,59.3274,59.4794,59.3274,59.4347,24000.0
2010-12-08 13:10:00,66.47,66.54,66.43,66.5,18600.0,59.4347,59.4973,59.3989,59.4615,18600.0
2010-12-08 13:20:00,66.52,66.52,66.39,66.4,21400.0,59.4794,59.4794,59.3632,59.3721,21400.0
2010-12-08 13:30:00,66.4,66.43,66.35,66.4,32100.0,59.3721,59.3989,59.3274,59.3721,32100.0
2010-12-08 13:40:00,66.4,66.51,66.4,66.42,26000.0,59.3721,59.4705,59.3721,59.39,26000.0
2010-12-08 13:50:00,66.42,66.45,66.36,66.36,17700.0,59.39,59.4168,59.3363,59.3363,17700.0
2010-12-08 14:00:00,66.37,66.43,66.35,66.39,28700.0,59.3453,59.3989,59.3274,59.3632,28700.0
2010-12-08 14:10:00,66.38,66.41,66.35,66.37,23200.0,59.3542,59.381,59.3274,59.3453,23200.0
2010-12-08 14:20:00,66.37,66.41,66.35,66.35,21200.0,59.3453,59.381,59.3274,59.3274,21200.0
2010-12-08 14:30:00,66.35,66.41,66.35,66.39,31100.0,59.3274,59.381,59.3274,59.3632,31100.0
2010-12-08 14:40:00,66.39,66.46,66.33,66.39,41700.0,59.3632,59.4258,59.3095,59.3632,41700.0
2010-12-08 14:50:00,66.4,66.41,66.33,66.34,36200.0,59.3721,59.381,59.3095,59.3185,36200.0
2010-12-08 15:00:00,66.34,66.49,66.33,66.41,55400.0,59.3185,59.4526,59.3095,59.381,55400.0
2010-12-08 15:10:00,66.4,66.43,66.33,66.39,26000.0,59.3721,59.3989,59.3095,59.3632,26000.0
2010-12-08 15:20:00,66.38,66.41,66.35,66.38,31900.0,59.3542,59.381,59.3274,59.3542,31900.0
2010-12-08 15:30:00,66.37,66.42,66.33,66.4,60400.0,59.3453,59.39,59.3095,59.3721,60400.0
2010-12-08 15:40:00,66.4,66.52,66.39,66.48,66000.0,59.3721,59.4794,59.3632,59.4436,66000.0
2010-12-08 15:50:00,66.48,66.54,66.43,66.44,80300.0,59.4436,59.4973,59.3989,59.4079,80300.0
2010-12-09 09:30:00,66.68,66.9,66.6,66.81,51700.0,59.6225,59.8192,59.5509,59.7387,51700.0
2010-12-09 09:40:00,66.79,67.04,66.75,66.98,34400.0,59.7208,59.9444,59.6851,59.8907,34400.0
2010-12-09 09:50:00,66.99,67.3,66.99,67.16,47500.0,59.8997,60.1768,59.8997,60.0517,47500.0
2010-12-09 10:00:00,67.13,67.26,67.12,67.21,22500.0,60.0248,60.1411,60.0159,60.0964,22500.0
2010-12-09 10:10:00,67.2,67.2,66.98,67.1,21300.0,60.0874,60.0874,59.8907,59.998,21300.0
2010-12-09 10:20:00,67.07,67.1,66.98,67.07,26400.0,59.9712,59.998,59.8907,59.9712,26400.0
2010-12-09 10:30:00,67.08,67.2,67.06,67.1,26700.0,59.9801,60.0874,59.9623,59.998,26700.0
2010-12-09 10:40:00,67.1,67.11,67.02,67.07,27300.0,59.998,60.007,59.9265,59.9712,27300.0
2010-12-09 10:50:00,67.08,67.1,66.96,66.99,28600.0,59.9801,59.998,59.8728,59.8997,28600.0
2010-12-09 11:00:00,66.99,67.24,66.98,67.2,44500.0,59.8997,60.1232,59.8907,60.0874,44500.0
2010-12-09 11:10:00,67.2,67.34,67.18,67.3,39800.0,60.0874,60.2126,60.0695,60.1768,39800.0
2010-12-09 11:20:00,67.3,67.34,67.27,67.33,23000.0,60.1768,60.2126,60.15,60.2037,23000.0
2010-12-09 11:30:00,67.33,67.38,67.27,67.38,27600.0,60.2037,60.2484,60.15,60.2484,27600.0
2010-12-09 11:40:00,67.38,67.39,67.24,67.24,27400.0,60.2484,60.2573,60.1232,60.1232,27400.0
2010-12-09 11:50:00,67.25,67.36,67.25,67.33,32600.0,60.1321,60.2305,60.1321,60.2037,32600.0
2010-12-09 12:00:00,67.33,67.48,67.33,67.48,33500.0,60.2037,60.3378,60.2037,60.3378,33500.0
2010-12-09 12:10:00,67.48,67.5,67.43,67.43,19200.0,60.3378,60.3557,60.2931,60.2931,19200.0
2010-12-09 12:20:00,67.44,67.46,67.42,67.43,13800.0,60.302,60.3199,60.2841,60.2931,13800.0
2010-12-09 12:30:00,67.42,67.47,67.39,67.46,20100.0,60.2841,60.3289,60.2573,60.3199,20100.0
2010-12-09 12:40:00,67.45,67.48,67.44,67.48,19700.0,60.311,60.3378,60.302,60.3378,19700.0
2010-12-09 12:50:00,67.49,67.5,67.46,67.48,22800.0,60.3467,60.3557,60.3199,60.3378,22800.0
2010-12-09 13:00:00,67.48,67.52,67.42,67.44,37200.0,60.3378,60.3736,60.2841,60.302,37200.0
2010-12-09 13:10:00,67.45,67.49,67.37,67.37,51400.0,60.311,60.3467,60.2394,60.2394,51400.0
2010-12-09 13:20:00,67.37,67.4,67.25,67.28,56600.0,60.2394,60.2663,60.1321,60.159,56600.0
2010-12-09 13:30:00,67.27,67.28,67.09,67.12,24400.0,60.15,60.159,59.9891,60.0159,24400.0
2010-12-09 13:40:00,67.12,67.22,67.12,67.19,12600.0,60.0159,60.1053,60.0159,60.0785,12600.0
2010-12-09 13:50:00,67.19,67.29,67.18,67.23,13600.0,60.0785,60.1679,60.0695,60.1143,13600.0
2010-12-09 14:00:00,67.23,67.27,67.22,67.24,25800.0,60.1143,60.15,60.1053,60.1232,25800.0
2010-12-09 14:10:00,67.23,67.3,67.23,67.27,26000.0,60.1143,60.1768,60.1143,60.15,26000.0
2010-12-09 14:20:00,67.25,67.3,67.24,67.28,18700.0,60.1321,60.1768,60.1232,60.159,18700.0
2010-12-09 14:30:00,67.28,67.28,67.23,67.25,21200.0,60.159,60.159,60.1143,60.1321,21200.0
2010-12-09 14:40:00,67.25,67.28,67.24,67.24,25900.0,60.1321,60.159,60.1232,60.1232,25900.0
2010-12-09 14:50:00,67.25,67.28,67.24,67.27,18100.0,60.1321,60.159,60.1232,60.15,18100.0
2010-12-09 15:00:00,67.26,67.27,67.24,67.25,29000.0,60.1411,60.15,60.1232,60.1321,29000.0
2010-12-09 15:10:00,67.25,67.26,67.24,67.25,36900.0,60.1321,60.1411,60.1232,60.1321,36900.0
2010-12-09 15:20:00,67.25,67.32,67.24,67.27,38500.0,60.1321,60.1947,60.1232,60.15,38500.0
2010-12-09 15:30:00,67.27,67.32,67.25,67.29,44500.0,60.15,60.1947,60.1321,60.1679,44500.0
2010-12-09 15:40:00,67.3,67.39,67.29,67.36,77100.0,60.1768,60.2573,60.1679,60.2305,77100.0
2010-12-09 15:50:00,67.36,67.38,67.27,67.38,89100.0,60.2305,60.2484,60.15,60.2484,89100.0
2010-12-10 09:30:00,67.52,67.97,67.42,67.97,38000.0,60.3736,60.7759,60.2841,60.7759,38000.0
2010-12-10 09:40:00,67.97,67.99,67.89,67.93,34200.0,60.7759,60.7938,60.7044,60.7402,34200.0
2010-12-10 09:50:00,67.92,68.0,67.88,67.9,38200.0,60.7312,60.8028,60.6955,60.7133,38200.0
2010-12-10 10:00:00,67.9,68.0,67.73,67.73,33500.0,60.7133,60.8028,60.5613,60.5613,33500.0
2010-12-10 10:10:00,67.73,67.76,67.61,67.72,21900.0,60.5613,60.5882,60.454,60.5524,21900.0
2010-12-10 10:20:00,67.7,67.75,67.6,67.65,21200.0,60.5345,60.5792,60.4451,60.4898,21200.0
2010-12-10 10:30:00,67.63,67.73,67.5,67.58,23400.0,60.4719,60.5613,60.3557,60.4272,23400.0
2010-12-10 10:40:00,67.57,67.78,67.57,67.77,18700.0,60.4183,60.606,60.4183,60.5971,18700.0
2010-12-10 10:50:00,67.77,67.83,67.72,67.8,21200.0,60.5971,60.6508,60.5524,60.6239,21200.0
2010-12-10 11:00:00,67.8,67.83,67.72,67.74,23400.0,60.6239,60.6508,60.5524,60.5703,23400.0
2010-12-10 11:10:00,67.74,67.82,67.72,67.81,15800.0,60.5703,60.6418,60.5524,60.6329,15800.0
2010-12-10 11:20:00,67.81,67.83,67.68,67.73,21900.0,60.6329,60.6508,60.5166,60.5613,21900.0
2010-12-10 11:30:00,67.73,67.78,67.58,67.58,13700.0,60.5613,60.606,60.4272,60.4272,13700.0
2010-12-10 11:40:00,67.59,67.71,67.56,67.68,19400.0,60.4362,60.5435,60.4093,60.5166,19400.0
2010-12-10 11:50:00,67.68,67.77,67.6,67.76,14400.0,60.5166,60.5971,60.4451,60.5882,14400.0
2010-12-10 12:00:00,67.76,67.76,67.65,67.66,11600.0,60.5882,60.5882,60.4898,60.4987,11600.0
2010-12-10 12:10:00,67.68,67.73,67.64,67.71,9600.0,60.5166,60.5613,60.4809,60.5435,9600.0
2010-12-10 12:20:00,67.72,67.82,67.7,67.78,45500.0,60.5524,60.6418,60.5345,60.606,45500.0
2010-12-10 12:30:00,67.78,67.83,67.74,67.76,26100.0,60.606,60.6508,60.5703,60.5882,26100.0
2010-12-10 12:40:00,67.77,67.84,67.73,67.8,32600.0,60.5971,60.6597,60.5613,60.6239,32600.0
2010-12-10 12:50:00,67.8,67.81,67.71,67.74,12800.0,60.6239,60.6329,60.5435,60.5703,12800.0
2010-12-10 13:00:00,67.75,67.8,67.74,67.77,13300.0,60.5792,60.6239,60.5703,60.5971,13300.0
2010-12-10 13:10:00,67.77,67.82,67.75,67.8,20400.0,60.5971,60.6418,60.5792,60.6239,20400.0
2010-12-10 13:20:00,67.8,67.86,67.78,67.8,57100.0,60.6239,60.6776,60.606,60.6239,57100.0
2010-12-10 13:30:00,67.8,67.86,67.79,67.79,22300.0,60.6239,60.6776,60.615,60.615,22300.0
2010-12-10 13:40:00,67.79,67.87,67.79,67.86,13700.0,60.615,60.6865,60.615,60.6776,13700.0
2010-12-10 13:50:00,67.85,67.99,67.8,67.97,56900.0,60.6686,60.7938,60.6239,60.7759,56900.0
2010-12-10 14:00:00,67.97,68.04,67.97,68.0,32900.0,60.7759,60.8385,60.7759,60.8028,32900.0
2010-12-10 14:10:00,68.0,68.06,67.99,68.05,24000.0,60.8028,60.8564,60.7938,60.8475,24000.0
2010-12-10 14:20:00,68.05,68.1,68.03,68.08,28000.0,60.8475,60.8922,60.8296,60.8743,28000.0
2010-12-10 14:30:00,68.07,68.08,68.02,68.07,41900.0,60.8654,60.8743,60.8206,60.8654,41900.0
2010-12-10 14:40:00,68.07,68.13,68.06,68.11,62700.0,60.8654,60.919,60.8564,60.9011,62700.0
2010-12-10 14:50:00,68.11,68.11,68.07,68.1,30300.0,60.9011,60.9011,60.8654,60.8922,30300.0
2010-12-10 15:00:00,68.1,68.11,68.01,68.01,34800.0,60.8922,60.9011,60.8117,60.8117,34800.0
2010-12-10 15:10:00,68.01,68.02,67.94,67.96,224700.0,60.8117,60.8206,60.7491,60.767,224700.0
2010-12-10 15:20:00,67.97,67.98,67.88,67.94,39900.0,60.7759,60.7849,60.6955,60.7491,39900.0
2010-12-10 15:30:00,67.93,68.03,67.93,68.01,101700.0,60.7402,60.8296,60.7402,60.8117,101700.0
2010-12-10 15:40:00,68.0,68.02,67.89,68.02,146700.0,60.8028,60.8206,60.7044,60.8206,146700.0
2010-12-10 15:50:00,68.02,68.16,68.02,68.08,193100.0,60.8206,60.9458,60.8206,60.8743,193100.0
2010-12-13 09:30:00,68.08,68.08,67.43,67.5,88200.0,60.8743,60.8743,60.2931,60.3557,88200.0
2010-12-13 09:40:00,67.46,67.63,67.24,67.55,76900.0,60.3199,60.4719,60.1232,60.4004,76900.0
2010-12-13 09:50:00,67.55,67.79,67.43,67.79,66900.0,60.4004,60.615,60.2931,60.615,66900.0
2010-12-13 10:00:00,67.77,67.82,67.66,67.71,63900.0,60.5971,60.6418,60.4987,60.5435,63900.0
2010-12-13 10:10:00,67.72,67.72,67.63,67.67,41800.0,60.5524,60.5524,60.4719,60.5077,41800.0
2010-12-13 10:20:00,67.67,67.73,67.61,67.62,57300.0,60.5077,60.5613,60.454,60.463,57300.0
2010-12-13 10:30:00,67.6,67.75,67.6,67.67,78100.0,60.4451,60.5792,60.4451,60.5077,78100.0
2010-12-13 10:40:00,67.67,67.79,67.63,67.76,49000.0,60.5077,60.615,60.4719,60.5882,49000.0
2010-12-13 10:50:00,67.76,67.79,67.68,67.71,30200.0,60.5882,60.615,60.5166,60.5435,30200.0
2010-12-13 11:00:00,67.7,67.74,67.4,67.44,30900.0,60.5345,60.5703,60.2663,60.302,30900.0
2010-12-13 11:10:00,67.44,67.51,67.4,67.46,95200.0,60.302,60.3646,60.2663,60.3199,95200.0
2010-12-13 11:20:00,67.46,67.53,67.42,67.45,105400.0,60.3199,60.3825,60.2841,60.311,105400.0
2010-12-13 11:30:00,67.44,67.5,67.29,67.3,38600.0,60.302,60.3557,60.1679,60.1768,38600.0
2010-12-13 11:40:00,67.31,67.38,67.24,67.36,23300.0,60.1858,60.2484,60.1232,60.2305,23300.0
2010-12-13 11:50:00,67.36,67.81,67.36,67.77,47600.0,60.2305,60.6329,60.2305,60.5971,47600.0
2010-12-13 12:00:00,67.78,67.82,67.53,67.61,30900.0,60.606,60.6418,60.3825,60.454,30900.0
2010-12-13 12:10:00,67.6,67.73,67.56,67.68,35600.0,60.4451,60.5613,60.4093,60.5166,35600.0
2010-12-13 12:20:00,67.66,67.75,67.64,67.7,28600.0,60.4987,60.5792,60.4809,60.5345,28600.0
2010-12-13 12:30:00,67.7,67.7,67.55,67.56,37100.0,60.5345,60.5345,60.4004,60.4093,37100.0
2010-12-13 12:40:00,67.55,67.6,67.46,67.47,14400.0,60.4004,60.4451,60.3199,60.3289,14400.0
2010-12-13 12:50:00,67.47,67.47,67.32,67.35,14500.0,60.3289,60.3289,60.1947,60.2216,14500.0
2010-12-13 13:00:00,67.36,67.37,67.27,67.27,12700.0,60.2305,60.2394,60.15,60.15,12700.0
2010-12-13 13:10:00,67.28,67.32,67.26,67.26,19200.0,60.159,60.1947,60.1411,60.1411,19200.0
2010-12-13 13:20:00,67.27,67.32,67.22,67.28,26400.0,60.15,60.1947,60.1053,60.159,26400.0
2010-12-13 13:30:00,67.28,67.28,67.19,67.24,15700.0,60.159,60.159,60.0785,60.1232,15700.0
2010-12-13 13:40:00,67.22,67.23,67.18,67.2,24700.0,60.1053,60.1143,60.0695,60.0874,24700.0
2010-12-13 13:50:00,67.2,67.21,67.11,67.15,47200.0,60.0874,60.0964,60.007,60.0427,47200.0
2010-12-13 14:00:00,67.15,67.17,67.09,67.13,29100.0,60.0427,60.0606,59.9891,60.0248,29100.0
2010-12-13 14:10:00,67.13,67.14,67.04,67.06,31500.0,60.0248,60.0338,59.9444,59.9623,31500.0
2010-12-13 14:20:00,67.07,67.1,67.03,67.07,16800.0,59.9712,59.998,59.9354,59.9712,16800.0
2010-12-13 14:30:00,67.08,67.26,67.05,67.23,36500.0,59.9801,60.1411,59.9533,60.1143,36500.0
2010-12-13 14:40:00,67.21,67.31,67.16,67.3,26400.0,60.0964,60.1858,60.0517,60.1768,26400.0
2010-12-13 14:50:00,67.31,67.31,67.25,67.26,24100.0,60.1858,60.1858,60.1321,60.1411,24100.0
2010-12-13 15:00:00,67.26,67.36,67.26,67.33,29600.0,60.1411,60.2305,60.1411,60.2037,29600.0
2010-12-13 15:10:00,67.33,67.51,67.33,67.4,61900.0,60.2037,60.3646,60.2037,60.2663,61900.0
2010-12-13 15:20:00,67.4,67.48,67.38,67.44,30200.0,60.2663,60.3378,60.2484,60.302,30200.0
2010-12-13 15:30:00,67.43,67.49,67.38,67.49,41200.0,60.2931,60.3467,60.2484,60.3467,41200.0
2010-12-13 15:40:00,67.5,67.5,67.38,67.43,62300.0,60.3557,60.3557,60.2484,60.2931,62300.0
2010-12-13 15:50:00,67.44,67.47,67.35,67.36,65800.0,60.302,60.3289,60.2216,60.2305,65800.0
2010-12-14 09:30:00,67.64,68.23,67.51,68.06,57200.0,60.4809,61.0084,60.3646,60.8564,57200.0
2010-12-14 09:40:00,68.07,68.1,67.89,67.96,23600.0,60.8654,60.8922,60.7044,60.767,23600.0
2010-12-14 09:50:00,67.95,68.25,67.93,68.24,50500.0,60.7581,61.0263,60.7402,61.0174,50500.0
2010-12-14 10:00:00,68.24,68.5,68.23,68.34,100600.0,61.0174,61.2498,61.0084,61.1068,100600.0
2010-12-14 10:10:00,68.35,68.38,68.2,68.21,27200.0,61.1157,61.1425,60.9816,60.9905,27200.0
2010-12-14 10:20:00,68.2,68.33,68.18,68.26,26400.0,60.9816,61.0978,60.9637,61.0352,26400.0
2010-12-14 10:30:00,68.28,68.41,68.26,68.39,18400.0,61.0531,61.1694,61.0352,61.1515,18400.0
2010-12-14 10:40:00,68.39,68.5,68.39,68.48,38000.0,61.1515,61.2498,61.1515,61.232,38000.0
2010-12-14 10:50:00,68.49,68.62,68.46,68.58,31400.0,61.2409,61.3571,61.2141,61.3214,31400.0
2010-12-14 11:00:00,68.56,68.64,68.54,68.57,44800.0,61.3035,61.375,61.2856,61.3124,44800.0
2010-12-14 11:10:00,68.56,68.77,68.55,68.73,33900.0,61.3035,61.4913,61.2945,61.4555,33900.0
2010-12-14 11:20:00,68.74,68.89,68.74,68.81,42000.0,61.4644,61.5986,61.4644,61.527,42000.0
2010-12-14 11:30:00,68.81,68.91,68.8,68.91,23900.0,61.527,61.6164,61.5181,61.6164,23900.0
2010-12-14 11:40:00,68.91,69.04,68.89,69.01,55100.0,61.6164,61.7327,61.5986,61.7059,55100.0
2010-12-14 11:50:00,69.01,69.07,69.0,69.02,31000.0,61.7059,61.7595,61.6969,61.7148,31000.0
2010-12-14 12:00:00,69.01,69.11,69.0,69.05,38900.0,61.7059,61.7953,61.6969,61.7416,38900.0
2010-12-14 12:10:00,69.05,69.07,69.0,69.0,22900.0,61.7416,61.7595,61.6969,61.6969,22900.0
2010-12-14 12:20:00,69.0,69.07,69.0,69.05,30100.0,61.6969,61.7595,61.6969,61.7416,30100.0
2010-12-14 12:30:00,69.03,69.1,68.94,68.95,35400.0,61.7237,61.7863,61.6433,61.6522,35400.0
2010-12-14 12:40:00,68.92,69.04,68.9,69.0,64400.0,61.6254,61.7327,61.6075,61.6969,64400.0
2010-12-14 12:50:00,68.97,69.02,68.93,69.01,23000.0,61.6701,61.7148,61.6343,61.7059,23000.0
2010-12-14 13:00:00,69.02,69.05,68.96,68.99,10000.0,61.7148,61.7416,61.6612,61.688,10000.0
2010-12-14 13:10:00,68.99,69.04,68.95,69.0,11400.0,61.688,61.7327,61.6522,61.6969,11400.0
2010-12-14 13:20:00,69.0,69.03,68.97,68.99,19200.0,61.6969,61.7237,61.6701,61.688,19200.0
2010-12-14 13:30:00,68.98,68.99,68.88,68.9,16300.0,61.679,61.688,61.5896,61.6075,16300.0
2010-12-14 13:40:00,68.88,68.93,68.74,68.75,41200.0,61.5896,61.6343,61.4644,61.4734,41200.0
2010-12-14 13:50:00,68.76,68.85,68.72,68.78,19600.0,61.4823,61.5628,61.4466,61.5002,19600.0
2010-12-14 14:00:00,68.78,68.78,68.67,68.67,26600.0,61.5002,61.5002,61.4018,61.4018,26600.0
2010-12-14 14:10:00,68.66,68.74,68.6,68.69,39500.0,61.3929,61.4644,61.3393,61.4197,39500.0
2010-12-14 14:20:00,68.68,68.71,68.52,68.55,30400.0,61.4108,61.4376,61.2677,61.2945,30400.0
2010-12-14 14:30:00,68.56,68.65,68.53,68.58,32900.0,61.3035,61.384,61.2767,61.3214,32900.0
2010-12-14 14:40:00,68.59,68.64,68.55,68.56,27100.0,61.3303,61.375,61.2945,61.3035,27100.0
2010-12-14 14:50:00,68.55,68.57,68.51,68.52,25100.0,61.2945,61.3124,61.2588,61.2677,25100.0
2010-12-14 15:00:00,68.51,68.54,68.44,68.46,41200.0,61.2588,61.2856,61.1962,61.2141,41200.0
2010-12-14 15:10:00,68.46,68.54,68.34,68.36,67500.0,61.2141,61.2856,61.1068,61.1247,67500.0
2010-12-14 15:20:00,68.35,68.41,68.27,68.34,66400.0,61.1157,61.1694,61.0442,61.1068,66400.0
2010-12-14 15:30:00,68.35,68.37,68.25,68.27,64800.0,61.1157,61.1336,61.0263,61.0442,64800.0
2010-12-14 15:40:00,68.27,68.53,68.27,68.45,86600.0,61.0442,61.2767,61.0442,61.2051,86600.0
2010-12-14 15:50:00,68.44,68.51,68.42,68.5,346000.0,61.1962,61.2588,61.1783,61.2498,346000.0
2010-12-15 09:30:00,69.05,69.1,68.76,68.77,280900.0,61.7416,61.7863,61.4823,61.4913,280900.0
2010-12-15 09:40:00,68.75,68.91,68.57,68.69,109000.0,61.4734,61.6164,61.3124,61.4197,109000.0
2010-12-15 09:50:00,68.69,68.76,68.5,68.75,123200.0,61.4197,61.4823,61.2498,61.4734,123200.0
2010-12-15 10:00:00,68.73,68.83,68.71,68.79,89900.0,61.4555,61.5449,61.4376,61.5091,89900.0
2010-12-15 10:10:00,68.78,69.0,68.77,68.98,163100.0,61.5002,61.6969,61.4913,61.679,163100.0
2010-12-15 10:20:00,68.98,69.3,68.75,69.28,73700.0,61.679,61.9652,61.4734,61.9473,73700.0
2010-12-15 10:30:00,69.29,69.62,69.29,69.46,204000.0,61.9562,62.2513,61.9562,62.1082,204000.0
2010-12-15 10:40:00,69.47,69.5,69.23,69.25,76300.0,62.1172,62.144,61.9026,61.9205,76300.0
2010-12-15 10:50:00,69.25,69.34,69.02,69.06,89100.0,61.9205,62.0009,61.7148,61.7506,89100.0
2010-12-15 11:00:00,69.07,69.09,68.86,68.87,101600.0,61.7595,61.7774,61.5717,61.5807,101600.0
2010-12-15 11:10:00,68.86,69.07,68.84,69.07,73700.0,61.5717,61.7595,61.5539,61.7595,73700.0
2010-12-15 11:20:00,69.05,69.15,68.96,69.08,51200.0,61.7416,61.831,61.6612,61.7685,51200.0
2010-12-15 11:30:00,69.08,69.08,68.97,69.01,133800.0,61.7685,61.7685,61.6701,61.7059,133800.0
2010-12-15 11:40:00,69.0,69.01,68.84,68.85,30600.0,61.6969,61.7059,61.5539,61.5628,30600.0
2010-12-15 11:50:00,68.84,68.99,68.81,68.97,35100.0,61.5539,61.688,61.527,61.6701,35100.0
2010-12-15 12:00:00,68.98,69.06,68.95,69.04,38900.0,61.679,61.7506,61.6522,61.7327,38900.0
2010-12-15 12:10:00,69.04,69.34,69.04,69.33,67600.0,61.7327,62.0009,61.7327,61.992,67600.0
2010-12-15 12:20:00,69.33,69.43,69.33,69.42,65100.0,61.992,62.0814,61.992,62.0725,65100.0
2010-12-15 12:30:00,69.41,69.42,69.21,69.3,37800.0,62.0635,62.0725,61.8847,61.9652,37800.0
2010-12-15 12:40:00,69.32,69.35,69.09,69.09,29700.0,61.983,62.0099,61.7774,61.7774,29700.0
2010-12-15 12:50:00,69.1,69.1,68.87,68.94,38900.0,61.7863,61.7863,61.5807,61.6433,38900.0
2010-12-15 13:00:00,68.95,69.01,68.9,68.99,121600.0,61.6522,61.7059,61.6075,61.688,121600.0
2010-12-15 13:10:00,68.99,69.03,68.91,69.03,66000.0,61.688,61.7237,61.6164,61.7237,66000.0
2010-12-15 13:20:00,69.04,69.41,69.03,69.34,91400.0,61.7327,62.0635,61.7237,62.0009,91400.0
2010-12-15 13:30:00,69.35,69.38,69.13,69.15,44500.0,62.0099,62.0367,61.8132,61.831,44500.0
2010-12-15 13:40:00,69.13,69.23,69.05,69.2,55500.0,61.8132,61.9026,61.7416,61.8757,55500.0
2010-12-15 13:50:00,69.19,69.3,69.13,69.22,50100.0,61.8668,61.9652,61.8132,61.8936,50100.0
2010-12-15 14:00:00,69.23,69.31,69.21,69.25,45100.0,61.9026,61.9741,61.8847,61.9205,45100.0
2010-12-15 14:10:00,69.25,69.25,69.12,69.14,64100.0,61.9205,61.9205,61.8042,61.8221,64100.0
2010-12-15 14:20:00,69.15,69.15,68.95,68.95,65400.0,61.831,61.831,61.6522,61.6522,65400.0
2010-12-15 14:30:00,68.96,68.96,68.78,68.8,83600.0,61.6612,61.6612,61.5002,61.5181,83600.0
2010-12-15 14:40:00,68.8,68.89,68.77,68.79,44600.0,61.5181,61.5986,61.4913,61.5091,44600.0
2010-12-15 14:50:00,68.78,68.78,68.52,68.53,98900.0,61.5002,61.5002,61.2677,61.2767,98900.0
2010-12-15 15:00:00,68.54,68.65,68.42,68.43,82700.0,61.2856,61.384,61.1783,61.1872,82700.0
2010-12-15 15:10:00,68.42,68.52,68.35,68.44,122300.0,61.1783,61.2677,61.1157,61.1962,122300.0
2010-12-15 15:20:00,68.43,68.57,68.34,68.37,121600.0,61.1872,61.3124,61.1068,61.1336,121600.0
2010-12-15 15:30:00,68.38,68.56,68.34,68.55,114200.0,61.1425,61.3035,61.1068,61.2945,114200.0
2010-12-15 15:40:00,68.54,68.55,68.26,68.39,141700.0,61.2856,61.2945,61.0352,61.1515,141700.0
2010-12-15 15:50:00,68.39,68.41,68.23,68.33,166800.0,61.1515,61.1694,61.0084,61.0978,166800.0
2010-12-16 09:30:00,68.28,68.28,67.68,68.13,46800.0,61.0531,61.0531,60.5166,60.919,46800.0
2010-12-16 09:40:00,68.1,68.27,68.07,68.15,41700.0,60.8922,61.0442,60.8654,60.9369,41700.0
2010-12-16 09:50:00,68.16,68.24,68.07,68.09,52900.0,60.9458,61.0174,60.8654,60.8832,52900.0
2010-12-16 10:00:00,68.07,68.16,67.99,68.06,29800.0,60.8654,60.9458,60.7938,60.8564,29800.0
2010-12-16 10:10:00,68.05,68.13,67.96,68.13,30900.0,60.8475,60.919,60.767,60.919,30900.0
2010-12-16 10:20:00,68.14,68.2,67.99,68.0,36900.0,60.9279,60.9816,60.7938,60.8028,36900.0
2010-12-16 10:30:00,67.99,68.1,67.99,68.09,29900.0,60.7938,60.8922,60.7938,60.8832,29900.0
2010-12-16 10:40:00,68.08,68.16,68.07,68.09,29600.0,60.8743,60.9458,60.8654,60.8832,29600.0
2010-12-16 10:50:00,68.11,68.15,68.05,68.13,30000.0,60.9011,60.9369,60.8475,60.919,30000.0
2010-12-16 11:00:00,68.14,68.19,68.09,68.19,53600.0,60.9279,60.9726,60.8832,60.9726,53600.0
2010-12-16 11:10:00,68.19,68.44,68.18,68.36,62700.0,60.9726,61.1962,60.9637,61.1247,62700.0
2010-12-16 11:20:00,68.35,68.4,68.32,68.36,42300.0,61.1157,61.1604,61.0889,61.1247,42300.0
2010-12-16 11:30:00,68.35,68.38,68.31,68.34,34000.0,61.1157,61.1425,61.0799,61.1068,34000.0
2010-12-16 11:40:00,68.34,68.34,68.2,68.22,44500.0,61.1068,61.1068,60.9816,60.9995,44500.0
2010-12-16 11:50:00,68.23,68.28,68.22,68.25,39900.0,61.0084,61.0531,60.9995,61.0263,39900.0
2010-12-16 12:00:00,68.25,68.32,68.25,68.27,37800.0,61.0263,61.0889,61.0263,61.0442,37800.0
2010-12-16 12:10:00,68.26,68.27,68.2,68.2,16400.0,61.0352,61.0442,60.9816,60.9816,16400.0
2010-12-16 12:20:00,68.2,68.2,68.09,68.12,27300.0,60.9816,60.9816,60.8832,60.9101,27300.0
2010-12-16 12:30:00,68.12,68.19,68.12,68.13,42200.0,60.9101,60.9726,60.9101,60.919,42200.0
2010-12-16 12:40:00,68.14,68.26,68.13,68.26,17400.0,60.9279,61.0352,60.919,61.0352,17400.0
2010-12-16 12:50:00,68.25,68.35,68.25,68.3,28700.0,61.0263,61.1157,61.0263,61.071,28700.0
2010-12-16 13:00:00,68.3,68.33,68.22,68.22,19700.0,61.071,61.0978,60.9995,60.9995,19700.0
2010-12-16 13:10:00,68.21,68.24,68.2,68.24,16900.0,60.9905,61.0174,60.9816,61.0174,16900.0
2010-12-16 13:20:00,68.23,68.25,68.16,68.17,17900.0,61.0084,61.0263,60.9458,60.9548,17900.0
2010-12-16 13:30:00,68.17,68.24,68.1,68.24,23600.0,60.9548,61.0174,60.8922,61.0174,23600.0
2010-12-16 13:40:00,68.24,68.35,68.24,68.29,31000.0,61.0174,61.1157,61.0174,61.0621,31000.0
2010-12-16 13:50:00,68.29,68.32,68.25,68.26,15400.0,61.0621,61.0889,61.0263,61.0352,15400.0
2010-12-16 14:00:00,68.27,68.3,68.25,68.27,17700.0,61.0442,61.071,61.0263,61.0442,17700.0
2010-12-16 14:10:00,68.27,68.28,68.2,68.26,22100.0,61.0442,61.0531,60.9816,61.0352,22100.0
2010-12-16 14:20:00,68.25,68.36,68.25,68.33,61200.0,61.0263,61.1247,61.0263,61.0978,61200.0
2010-12-16 14:30:00,68.34,68.4,68.33,68.4,27000.0,61.1068,61.1604,61.0978,61.1604,27000.0
2010-12-16 14:40:00,68.4,68.48,68.39,68.4,23100.0,61.1604,61.232,61.1515,61.1604,23100.0
2010-12-16 14:50:00,68.39,68.46,68.38,68.43,28700.0,61.1515,61.2141,61.1425,61.1872,28700.0
2010-12-16 15:00:00,68.44,68.56,68.43,68.54,39800.0,61.1962,61.3035,61.1872,61.2856,39800.0
2010-12-16 15:10:00,68.55,68.63,68.53,68.54,45300.0,61.2945,61.3661,61.2767,61.2856,45300.0
2010-12-16 15:20:00,68.54,68.55,68.4,68.54,46200.0,61.2856,61.2945,61.1604,61.2856,46200.0
2010-12-16 15:30:00,68.54,68.69,68.53,68.65,48800.0,61.2856,61.4197,61.2767,61.384,48800.0
2010-12-16 15:40:00,68.64,68.65,68.51,68.57,65500.0,61.375,61.384,61.2588,61.3124,65500.0
2010-12-16 15:50:00,68.57,68.66,68.56,68.64,123300.0,61.3124,61.3929,61.3035,61.375,123300.0
2010-12-17 09:30:00,68.44,68.83,68.22,68.55,334900.0,61.1962,61.5449,60.9995,61.2945,334900.0
2010-12-17 09:40:00,68.56,68.56,68.3,68.41,28400.0,61.3035,61.3035,61.071,61.1694,28400.0
2010-12-17 09:50:00,68.38,68.48,68.17,68.43,32800.0,61.1425,61.232,60.9548,61.1872,32800.0
2010-12-17 10:00:00,68.43,68.44,68.3,68.35,21300.0,61.1872,61.1962,61.071,61.1157,21300.0
2010-12-17 10:10:00,68.34,68.47,68.34,68.44,19100.0,61.1068,61.223,61.1068,61.1962,19100.0
2010-12-17 10:20:00,68.45,68.65,68.45,68.61,31100.0,61.2051,61.384,61.2051,61.3482,31100.0
2010-12-17 10:30:00,68.61,68.65,68.46,68.46,17800.0,61.3482,61.384,61.2141,61.2141,17800.0
2010-12-17 10:40:00,68.42,68.54,68.38,68.5,22300.0,61.1783,61.2856,61.1425,61.2498,22300.0
2010-12-17 10:50:00,68.49,68.6,68.48,68.57,16400.0,61.2409,61.3393,61.232,61.3124,16400.0
2010-12-17 11:00:00,68.58,68.62,68.51,68.59,18700.0,61.3214,61.3571,61.2588,61.3303,18700.0
2010-12-17 11:10:00,68.59,68.6,68.51,68.51,13800.0,61.3303,61.3393,61.2588,61.2588,13800.0
2010-12-17 11:20:00,68.52,68.56,68.47,68.51,18300.0,61.2677,61.3035,61.223,61.2588,18300.0
2010-12-17 11:30:00,68.52,68.58,68.51,68.57,13900.0,61.2677,61.3214,61.2588,61.3124,13900.0
2010-12-17 11:40:00,68.57,68.65,68.51,68.56,18100.0,61.3124,61.384,61.2588,61.3035,18100.0
2010-12-17 11:50:00,68.59,68.61,68.55,68.61,11100.0,61.3303,61.3482,61.2945,61.3482,11100.0
2010-12-17 12:00:00,68.62,68.71,68.58,68.64,23700.0,61.3571,61.4376,61.3214,61.375,23700.0
2010-12-17 12:10:00,68.63,68.67,68.54,68.55,26900.0,61.3661,61.4018,61.2856,61.2945,26900.0
2010-12-17 12:20:00,68.54,68.65,68.54,68.57,31800.0,61.2856,61.384,61.2856,61.3124,31800.0
2010-12-17 12:30:00,68.58,68.59,68.52,68.55,20800.0,61.3214,61.3303,61.2677,61.2945,20800.0
2010-12-17 12:40:00,68.56,68.6,68.49,68.57,119800.0,61.3035,61.3393,61.2409,61.3124,119800.0
2010-12-17 12:50:00,68.58,68.71,68.56,68.71,41900.0,61.3214,61.4376,61.3035,61.4376,41900.0
2010-12-17 13:00:00,68.71,68.9,68.7,68.89,27700.0,61.4376,61.6075,61.4287,61.5986,27700.0
2010-12-17 13:10:00,68.88,68.99,68.88,68.97,13600.0,61.5896,61.688,61.5896,61.6701,13600.0
2010-12-17 13:20:00,68.98,68.99,68.92,68.96,13700.0,61.679,61.688,61.6254,61.6612,13700.0
2010-12-17 13:30:00,68.98,69.0,68.97,69.0,11700.0,61.679,61.6969,61.6701,61.6969,11700.0
2010-12-17 13:40:00,68.99,69.11,68.99,69.11,21100.0,61.688,61.7953,61.688,61.7953,21100.0
2010-12-17 13:50:00,69.11,69.17,69.08,69.14,21000.0,61.7953,61.8489,61.7685,61.8221,21000.0
2010-12-17 14:00:00,69.14,69.21,69.13,69.19,22500.0,61.8221,61.8847,61.8132,61.8668,22500.0
2010-12-17 14:10:00,69.19,69.2,69.11,69.17,23200.0,61.8668,61.8757,61.7953,61.8489,23200.0
2010-12-17 14:20:00,69.18,69.2,69.08,69.1,14700.0,61.8579,61.8757,61.7685,61.7863,14700.0
2010-12-17 14:30:00,69.1,69.1,69.01,69.05,18900.0,61.7863,61.7863,61.7059,61.7416,18900.0
2010-12-17 14:40:00,69.05,69.06,68.95,69.0,22400.0,61.7416,61.7506,61.6522,61.6969,22400.0
2010-12-17 14:50:00,69.01,69.01,68.92,68.93,21100.0,61.7059,61.7059,61.6254,61.6343,21100.0
2010-12-17 15:00:00,68.92,68.97,68.89,68.92,25200.0,61.6254,61.6701,61.5986,61.6254,25200.0
2010-12-17 15:10:00,68.92,68.98,68.85,68.87,27600.0,61.6254,61.679,61.5628,61.5807,27600.0
2010-12-17 15:20:00,68.87,68.92,68.81,68.82,66400.0,61.5807,61.6254,61.527,61.536,66400.0
2010-12-17 15:30:00,68.82,68.86,68.74,68.75,63400.0,61.536,61.5717,61.4644,61.4734,63400.0
2010-12-17 15:40:00,68.74,68.76,68.47,68.7,209000.0,61.4644,61.4823,61.223,61.4287,209000.0
2010-12-17 15:50:00,68.71,68.8,68.66,68.79,189000.0,61.4376,61.5181,61.3929,61.5091,189000.0
2010-12-20 09:30:00,69.15,69.15,68.71,68.78,44100.0,61.831,61.831,61.4376,61.5002,44100.0
2010-12-20 09:40:00,68.73,69.21,68.71,69.19,36100.0,61.4555,61.8847,61.4376,61.8668,36100.0
2010-12-20 09:50:00,69.19,69.34,69.06,69.25,44400.0,61.8668,62.0009,61.7506,61.9205,44400.0
2010-12-20 10:00:00,69.27,69.39,69.13,69.3,40000.0,61.9383,62.0456,61.8132,61.9652,40000.0
2010-12-20 10:10:00,69.3,69.37,69.13,69.28,42300.0,61.9652,62.0278,61.8132,61.9473,42300.0
2010-12-20 10:20:00,69.28,69.32,69.03,69.13,27800.0,61.9473,61.983,61.7237,61.8132,27800.0
2010-12-20 10:30:00,69.13,69.19,69.03,69.08,30900.0,61.8132,61.8668,61.7237,61.7685,30900.0
2010-12-20 10:40:00,69.08,69.09,68.94,68.97,27200.0,61.7685,61.7774,61.6433,61.6701,27200.0
2010-12-20 10:50:00,68.97,69.0,68.82,68.88,27900.0,61.6701,61.6969,61.536,61.5896,27900.0
2010-12-20 11:00:00,68.89,69.0,68.89,68.94,28300.0,61.5986,61.6969,61.5986,61.6433,28300.0
2010-12-20 11:10:00,68.94,68.98,68.89,68.98,28900.0,61.6433,61.679,61.5986,61.679,28900.0
2010-12-20 11:20:00,69.0,69.01,68.93,68.99,37200.0,61.6969,61.7059,61.6343,61.688,37200.0
2010-12-20 11:30:00,68.98,69.06,68.96,68.96,27600.0,61.679,61.7506,61.6612,61.6612,27600.0
2010-12-20 11:40:00,68.97,69.07,68.96,69.05,12000.0,61.6701,61.7595,61.6612,61.7416,12000.0
2010-12-20 11:50:00,69.06,69.13,69.05,69.08,14700.0,61.7506,61.8132,61.7416,61.7685,14700.0
2010-12-20 12:00:00,69.08,69.11,69.01,69.04,23600.0,61.7685,61.7953,61.7059,61.7327,23600.0
2010-12-20 12:10:00,69.03,69.12,69.02,69.06,19900.0,61.7237,61.8042,61.7148,61.7506,19900.0
2010-12-20 12:20:00,69.06,69.08,69.0,69.0,16800.0,61.7506,61.7685,61.6969,61.6969,16800.0
2010-12-20 12:30:00,69.02,69.09,68.96,69.07,20700.0,61.7148,61.7774,61.6612,61.7595,20700.0
2010-12-20 12:40:00,69.05,69.17,69.05,69.15,19100.0,61.7416,61.8489,61.7416,61.831,19100.0
2010-12-20 12:50:00,69.15,69.23,69.12,69.14,29300.0,61.831,61.9026,61.8042,61.8221,29300.0
2010-12-20 13:00:00,69.12,69.2,69.09,69.18,12100.0,61.8042,61.8757,61.7774,61.8579,12100.0
2010-12-20 13:10:00,69.18,69.21,69.13,69.18,7500.0,61.8579,61.8847,61.8132,61.8579,7500.0
2010-12-20 13:20:00,69.18,69.23,69.14,69.19,11500.0,61.8579,61.9026,61.8221,61.8668,11500.0
2010-12-20 13:30:00,69.17,69.25,69.14,69.21,12400.0,61.8489,61.9205,61.8221,61.8847,12400.0
2010-12-20 13:40:00,69.22,69.25,69.19,69.2,9100.0,61.8936,61.9205,61.8668,61.8757,9100.0
2010-12-20 13:50:00,69.21,69.27,69.2,69.25,10700.0,61.8847,61.9383,61.8757,61.9205,10700.0
2010-12-20 14:00:00,69.24,69.39,69.23,69.38,21200.0,61.9115,62.0456,61.9026,62.0367,21200.0
2010-12-20 14:10:00,69.38,69.43,69.33,69.36,20900.0,62.0367,62.0814,61.992,62.0188,20900.0
2010-12-20 14:20:00,69.36,69.4,69.27,69.27,10500.0,62.0188,62.0546,61.9383,61.9383,10500.0
2010-12-20 14:30:00,69.29,69.4,69.29,69.36,21500.0,61.9562,62.0546,61.9562,62.0188,21500.0
2010-12-20 14:40:00,69.35,69.51,69.29,69.35,92300.0,62.0099,62.1529,61.9562,62.0099,92300.0
2010-12-20 14:50:00,69.35,69.38,69.3,69.33,14600.0,62.0099,62.0367,61.9652,61.992,14600.0
2010-12-20 15:00:00,69.33,69.36,69.27,69.34,36600.0,61.992,62.0188,61.9383,62.0009,36600.0
2010-12-20 15:10:00,69.31,69.49,69.3,69.48,55600.0,61.9741,62.1351,61.9652,62.1261,55600.0
2010-12-20 15:20:00,69.49,69.52,69.42,69.5,35300.0,62.1351,62.1619,62.0725,62.144,35300.0
2010-12-20 15:30:00,69.5,69.58,69.45,69.56,82300.0,62.144,62.2155,62.0993,62.1976,82300.0
2010-12-20 15:40:00,69.54,69.55,69.34,69.4,157400.0,62.1798,62.1887,62.0009,62.0546,157400.0
2010-12-20 15:50:00,69.39,69.49,69.34,69.43,105200.0,62.0456,62.1351,62.0009,62.0814,105200.0
2010-12-21 09:30:00,69.49,69.65,69.29,69.29,78900.0,62.1351,62.2781,61.9562,61.9562,78900.0
2010-12-21 09:40:00,69.29,69.55,69.29,69.5,36100.0,61.9562,62.1887,61.9562,62.144,36100.0
2010-12-21 09:50:00,69.5,69.85,69.49,69.83,58500.0,62.144,62.457,62.1351,62.4391,58500.0
2010-12-21 10:00:00,69.81,69.84,69.72,69.8,29000.0,62.4212,62.448,62.3407,62.4122,29000.0
2010-12-21 10:10:00,69.8,70.0,69.79,69.99,80800.0,62.4122,62.5911,62.4033,62.5821,80800.0
2010-12-21 10:20:00,69.96,70.0,69.89,69.93,46400.0,62.5553,62.5911,62.4927,62.5285,46400.0
2010-12-21 10:30:00,69.95,70.0,69.93,69.93,25800.0,62.5464,62.5911,62.5285,62.5285,25800.0
2010-12-21 10:40:00,69.91,69.91,69.75,69.76,24700.0,62.5106,62.5106,62.3675,62.3765,24700.0
2010-12-21 10:50:00,69.76,69.86,69.76,69.81,25600.0,62.3765,62.4659,62.3765,62.4212,25600.0
2010-12-21 11:00:00,69.82,69.92,69.78,69.83,34000.0,62.4301,62.5195,62.3944,62.4391,34000.0
2010-12-21 11:10:00,69.83,69.91,69.81,69.87,21100.0,62.4391,62.5106,62.4212,62.4748,21100.0
2010-12-21 11:20:00,69.86,69.93,69.83,69.92,22100.0,62.4659,62.5285,62.4391,62.5195,22100.0
2010-12-21 11:30:00,69.9,69.92,69.83,69.89,24800.0,62.5017,62.5195,62.4391,62.4927,24800.0
2010-12-21 11:40:00,69.89,69.91,69.82,69.83,15300.0,62.4927,62.5106,62.4301,62.4391,15300.0
2010-12-21 11:50:00,69.83,69.85,69.77,69.77,18200.0,62.4391,62.457,62.3854,62.3854,18200.0
2010-12-21 12:00:00,69.78,69.83,69.71,69.71,11500.0,62.3944,62.4391,62.3318,62.3318,11500.0
2010-12-21 12:10:00,69.71,69.75,69.64,69.65,20400.0,62.3318,62.3675,62.2692,62.2781,20400.0
2010-12-21 12:20:00,69.63,69.7,69.58,69.6,19100.0,62.2602,62.3228,62.2155,62.2334,19100.0
2010-12-21 12:30:00,69.6,69.69,69.58,69.65,24200.0,62.2334,62.3139,62.2155,62.2781,24200.0
2010-12-21 12:40:00,69.64,69.66,69.58,69.59,16400.0,62.2692,62.2871,62.2155,62.2245,16400.0
2010-12-21 12:50:00,69.58,69.67,69.58,69.63,30500.0,62.2155,62.296,62.2155,62.2602,30500.0
2010-12-21 13:00:00,69.62,69.65,69.57,69.57,16000.0,62.2513,62.2781,62.2066,62.2066,16000.0
2010-12-21 13:10:00,69.58,69.6,69.53,69.58,15300.0,62.2155,62.2334,62.1708,62.2155,15300.0
2010-12-21 13:20:00,69.59,69.67,69.58,69.67,21800.0,62.2245,62.296,62.2155,62.296,21800.0
2010-12-21 13:30:00,69.66,69.68,69.59,69.59,20500.0,62.2871,62.3049,62.2245,62.2245,20500.0
2010-12-21 13:40:00,69.59,69.63,69.53,69.54,22600.0,62.2245,62.2602,62.1708,62.1798,22600.0
2010-12-21 13:50:00,69.53,69.56,69.47,69.55,44000.0,62.1708,62.1976,62.1172,62.1887,44000.0
2010-12-21 14:00:00,69.55,69.63,69.5,69.58,300200.0,62.1887,62.2602,62.144,62.2155,300200.0
2010-12-21 14:10:00,69.59,69.64,69.56,69.57,30900.0,62.2245,62.2692,62.1976,62.2066,30900.0
2010-12-21 14:20:00,69.57,69.66,69.56,69.64,21600.0,62.2066,62.2871,62.1976,62.2692,21600.0
2010-12-21 14:30:00,69.63,69.99,69.63,69.69,81100.0,62.2602,62.5821,62.2602,62.3139,81100.0
2010-12-21 14:40:00,69.69,69.77,69.69,69.73,23000.0,62.3139,62.3854,62.3139,62.3497,23000.0
2010-12-21 14:50:00,69.74,69.76,69.68,69.76,32200.0,62.3586,62.3765,62.3049,62.3765,32200.0
2010-12-21 15:00:00,69.77,69.83,69.75,69.83,29500.0,62.3854,62.4391,62.3675,62.4391,29500.0
2010-12-21 15:10:00,69.82,69.88,69.82,69.87,36200.0,62.4301,62.4838,62.4301,62.4748,36200.0
2010-12-21 15:20:00,69.86,69.9,69.83,69.85,39900.0,62.4659,62.5017,62.4391,62.457,39900.0
2010-12-21 15:30:00,69.86,69.95,69.84,69.93,56300.0,62.4659,62.5464,62.448,62.5285,56300.0
2010-12-21 15:40:00,69.93,70.02,69.89,69.93,145300.0,62.5285,62.609,62.4927,62.5285,145300.0
2010-12-21 15:50:00,69.94,70.02,69.93,69.98,151700.0,62.5374,62.609,62.5285,62.5732,151700.0
2010-12-22 09:30:00,69.83,69.94,69.75,69.9,33600.0,62.4391,62.5374,62.3675,62.5017,33600.0
2010-12-22 09:40:00,69.9,70.06,69.9,70.06,28800.0,62.5017,62.6447,62.5017,62.6447,28800.0
2010-12-22 09:50:00,70.06,70.08,69.98,70.03,20200.0,62.6447,62.6626,62.5732,62.6179,20200.0
2010-12-22 10:00:00,70.08,70.12,70.03,70.09,25000.0,62.6626,62.6984,62.6179,62.6716,25000.0
2010-12-22 10:10:00,70.09,70.16,70.05,70.11,34500.0,62.6716,62.7341,62.6358,62.6894,34500.0
2010-12-22 10:20:00,70.11,70.2,70.07,70.12,26100.0,62.6894,62.7699,62.6537,62.6984,26100.0
2010-12-22 10:30:00,70.1,70.16,70.05,70.12,24600.0,62.6805,62.7341,62.6358,62.6984,24600.0
2010-12-22 10:40:00,70.11,70.18,70.11,70.15,24200.0,62.6894,62.752,62.6894,62.7252,24200.0
2010-12-22 10:50:00,70.15,70.3,70.15,70.3,21200.0,62.7252,62.8593,62.7252,62.8593,21200.0
2010-12-22 11:00:00,70.3,70.42,70.2,70.23,48200.0,62.8593,62.9666,62.7699,62.7967,48200.0
2010-12-22 11:10:00,70.25,70.26,70.18,70.21,16600.0,62.8146,62.8236,62.752,62.7788,16600.0
2010-12-22 11:20:00,70.2,70.28,70.19,70.25,27000.0,62.7699,62.8414,62.761,62.8146,27000.0
2010-12-22 11:30:00,70.25,70.29,70.22,70.28,20500.0,62.8146,62.8504,62.7878,62.8414,20500.0
2010-12-22 11:40:00,70.28,70.33,70.27,70.31,15100.0,62.8414,62.8861,62.8325,62.8683,15100.0
2010-12-22 11:50:00,70.33,70.33,70.28,70.32,19000.0,62.8861,62.8861,62.8414,62.8772,19000.0
2010-12-22 12:00:00,70.31,70.34,70.29,70.31,15800.0,62.8683,62.8951,62.8504,62.8683,15800.0
2010-12-22 12:10:00,70.29,70.31,70.29,70.3,22800.0,62.8504,62.8683,62.8504,62.8593,22800.0
2010-12-22 12:20:00,70.29,70.31,70.24,70.31,18000.0,62.8504,62.8683,62.8057,62.8683,18000.0
2010-12-22 12:30:00,70.31,70.35,70.24,70.26,44700.0,62.8683,62.904,62.8057,62.8236,44700.0
2010-12-22 12:40:00,70.24,70.26,70.15,70.19,15300.0,62.8057,62.8236,62.7252,62.761,15300.0
2010-12-22 12:50:00,70.21,70.32,70.19,70.26,17900.0,62.7788,62.8772,62.761,62.8236,17900.0
2010-12-22 13:00:00,70.26,70.34,70.25,70.33,18100.0,62.8236,62.8951,62.8146,62.8861,18100.0
2010-12-22 13:10:00,70.33,70.36,70.27,70.36,17200.0,62.8861,62.913,62.8325,62.913,17200.0
2010-12-22 13:20:00,70.35,70.41,70.35,70.37,13500.0,62.904,62.9577,62.904,62.9219,13500.0
2010-12-22 13:30:00,70.37,70.4,70.36,70.39,15300.0,62.9219,62.9487,62.913,62.9398,15300.0
2010-12-22 13:40:00,70.38,70.41,70.33,70.36,11000.0,62.9309,62.9577,62.8861,62.913,11000.0
2010-12-22 13:50:00,70.36,70.41,70.35,70.37,16100.0,62.913,62.9577,62.904,62.9219,16100.0
2010-12-22 14:00:00,70.35,70.51,70.34,70.49,33200.0,62.904,63.0471,62.8951,63.0292,33200.0
2010-12-22 14:10:00,70.48,70.5,70.41,70.45,13100.0,63.0203,63.0382,62.9577,62.9934,13100.0
2010-12-22 14:20:00,70.44,70.53,70.43,70.5,35000.0,62.9845,63.065,62.9756,63.0382,35000.0
2010-12-22 14:30:00,70.5,70.51,70.49,70.51,19700.0,63.0382,63.0471,63.0292,63.0471,19700.0
2010-12-22 14:40:00,70.5,70.51,70.49,70.49,17700.0,63.0382,63.0471,63.0292,63.0292,17700.0
2010-12-22 14:50:00,70.5,70.53,70.42,70.43,23400.0,63.0382,63.065,62.9666,62.9756,23400.0
2010-12-22 15:00:00,70.43,70.48,70.4,70.43,65300.0,62.9756,63.0203,62.9487,62.9756,65300.0
2010-12-22 15:10:00,70.44,70.51,70.43,70.49,46100.0,62.9845,63.0471,62.9756,63.0292,46100.0
2010-12-22 15:20:00,70.49,70.57,70.49,70.53,36300.0,63.0292,63.1007,63.0292,63.065,36300.0
2010-12-22 15:30:00,70.53,70.56,70.49,70.56,50000.0,63.065,63.0918,63.0292,63.0918,50000.0
2010-12-22 15:40:00,70.56,70.88,70.56,70.8,156000.0,63.0918,63.3779,63.0918,63.3064,156000.0
2010-12-22 15:50:00,70.81,71.03,70.75,70.96,221100.0,63.3153,63.5121,63.2617,63.4495,221100.0
2010-12-23 09:30:00,70.77,70.97,70.42,70.76,157700.0,63.2796,63.4584,62.9666,63.2706,157700.0
2010-12-23 09:40:00,70.74,70.89,70.65,70.83,46800.0,63.2528,63.3869,63.1723,63.3332,46800.0
2010-12-23 09:50:00,70.83,70.85,70.7,70.78,67500.0,63.3332,63.3511,63.217,63.2885,67500.0
2010-12-23 10:00:00,70.78,70.9,70.75,70.87,58900.0,63.2885,63.3958,63.2617,63.369,58900.0
2010-12-23 10:10:00,70.86,70.88,70.77,70.85,22300.0,63.3601,63.3779,63.2796,63.3511,22300.0
2010-12-23 10:20:00,70.86,70.87,70.79,70.87,30000.0,63.3601,63.369,63.2975,63.369,30000.0
2010-12-23 10:30:00,70.87,70.94,70.84,70.91,41200.0,63.369,63.4316,63.3422,63.4048,41200.0
2010-12-23 10:40:00,70.93,70.94,70.8,70.81,30600.0,63.4226,63.4316,63.3064,63.3153,30600.0
2010-12-23 10:50:00,70.81,70.95,70.81,70.91,25200.0,63.3153,63.4405,63.3153,63.4048,25200.0
2010-12-23 11:00:00,70.91,70.92,70.81,70.85,26100.0,63.4048,63.4137,63.3153,63.3511,26100.0
2010-12-23 11:10:00,70.86,70.93,70.8,70.89,19100.0,63.3601,63.4226,63.3064,63.3869,19100.0
2010-12-23 11:20:00,70.89,70.89,70.8,70.84,18400.0,63.3869,63.3869,63.3064,63.3422,18400.0
2010-12-23 11:30:00,70.84,70.87,70.8,70.82,19000.0,63.3422,63.369,63.3064,63.3243,19000.0
2010-12-23 11:40:00,70.82,70.94,70.79,70.88,19800.0,63.3243,63.4316,63.2975,63.3779,19800.0
2010-12-23 11:50:00,70.88,70.88,70.79,70.8,18700.0,63.3779,63.3779,63.2975,63.3064,18700.0
2010-12-23 12:00:00,70.79,70.88,70.75,70.88,26900.0,63.2975,63.3779,63.2617,63.3779,26900.0
2010-12-23 12:10:00,70.88,70.93,70.86,70.87,21800.0,63.3779,63.4226,63.3601,63.369,21800.0
2010-12-23 12:20:00,70.87,70.87,70.81,70.85,18200.0,63.369,63.369,63.3153,63.3511,18200.0
2010-12-23 12:30:00,70.85,70.86,70.8,70.81,20700.0,63.3511,63.3601,63.3064,63.3153,20700.0
2010-12-23 12:40:00,70.81,70.85,70.77,70.84,28400.0,63.3153,63.3511,63.2796,63.3422,28400.0
2010-12-23 12:50:00,70.83,70.91,70.79,70.81,14500.0,63.3332,63.4048,63.2975,63.3153,14500.0
2010-12-23 13:00:00,70.81,70.86,70.77,70.86,23200.0,63.3153,63.3601,63.2796,63.3601,23200.0
2010-12-23 13:10:00,70.86,70.91,70.86,70.86,11400.0,63.3601,63.4048,63.3601,63.3601,11400.0
2010-12-23 13:20:00,70.86,70.86,70.8,70.81,9400.0,63.3601,63.3601,63.3064,63.3153,9400.0
2010-12-23 13:30:00,70.82,70.88,70.81,70.84,20900.0,63.3243,63.3779,63.3153,63.3422,20900.0
2010-12-23 13:40:00,70.84,70.87,70.81,70.87,35100.0,63.3422,63.369,63.3153,63.369,35100.0
2010-12-23 13:50:00,70.86,70.88,70.83,70.86,22300.0,63.3601,63.3779,63.3332,63.3601,22300.0
2010-12-23 14:00:00,70.85,70.89,70.84,70.86,17600.0,63.3511,63.3869,63.3422,63.3601,17600.0
2010-12-23 14:10:00,70.86,70.88,70.82,70.83,16900.0,63.3601,63.3779,63.3243,63.3332,16900.0
2010-12-23 14:20:00,70.84,70.88,70.73,70.77,67500.0,63.3422,63.3779,63.2438,63.2796,67500.0
2010-12-23 14:30:00,70.77,70.78,70.64,70.64,28600.0,63.2796,63.2885,63.1633,63.1633,28600.0
2010-12-23 14:40:00,70.64,70.66,70.6,70.62,31800.0,63.1633,63.1812,63.1276,63.1455,31800.0
2010-12-23 14:50:00,70.61,70.65,70.56,70.63,39200.0,63.1365,63.1723,63.0918,63.1544,39200.0
2010-12-23 15:00:00,70.63,70.66,70.6,70.64,30100.0,63.1544,63.1812,63.1276,63.1633,30100.0
2010-12-23 15:10:00,70.63,70.66,70.62,70.63,28600.0,63.1544,63.1812,63.1455,63.1544,28600.0
2010-12-23 15:20:00,70.62,70.67,70.61,70.66,27000.0,63.1455,63.1902,63.1365,63.1812,27000.0
2010-12-23 15:30:00,70.66,70.71,70.65,70.68,33900.0,63.1812,63.2259,63.1723,63.1991,33900.0
2010-12-23 15:40:00,70.69,70.77,70.68,70.75,52800.0,63.208,63.2796,63.1991,63.2617,52800.0
2010-12-23 15:50:00,70.74,70.86,70.71,70.85,68300.0,63.2528,63.3601,63.2259,63.3511,68300.0
2010-12-27 09:30:00,70.5,70.8,70.5,70.74,33400.0,63.0382,63.3064,63.0382,63.2528,33400.0
2010-12-27 09:40:00,70.75,70.76,70.62,70.62,50600.0,63.2617,63.2706,63.1455,63.1455,50600.0
2010-12-27 09:50:00,70.62,70.73,70.6,70.68,30100.0,63.1455,63.2438,63.1276,63.1991,30100.0
2010-12-27 10:00:00,70.68,70.79,70.64,70.72,42300.0,63.1991,63.2975,63.1633,63.2349,42300.0
2010-12-27 10:10:00,70.71,70.75,70.64,70.71,23500.0,63.2259,63.2617,63.1633,63.2259,23500.0
2010-12-27 10:20:00,70.68,70.82,70.68,70.75,19000.0,63.1991,63.3243,63.1991,63.2617,19000.0
2010-12-27 10:30:00,70.76,70.76,70.68,70.74,14200.0,63.2706,63.2706,63.1991,63.2528,14200.0
2010-12-27 10:40:00,70.73,70.8,70.73,70.8,11000.0,63.2438,63.3064,63.2438,63.3064,11000.0
2010-12-27 10:50:00,70.8,70.82,70.77,70.8,6100.0,63.3064,63.3243,63.2796,63.3064,6100.0
2010-12-27 11:00:00,70.81,70.86,70.79,70.85,8700.0,63.3153,63.3601,63.2975,63.3511,8700.0
2010-12-27 11:10:00,70.85,70.86,70.78,70.86,9100.0,63.3511,63.3601,63.2885,63.3601,9100.0
2010-12-27 11:20:00,70.86,70.96,70.83,70.96,19400.0,63.3601,63.4495,63.3332,63.4495,19400.0
2010-12-27 11:30:00,70.96,70.98,70.92,70.94,10900.0,63.4495,63.4674,63.4137,63.4316,10900.0
2010-12-27 11:40:00,70.94,70.97,70.86,70.86,33500.0,63.4316,63.4584,63.3601,63.3601,33500.0
2010-12-27 11:50:00,70.86,70.86,70.72,70.75,18000.0,63.3601,63.3601,63.2349,63.2617,18000.0
2010-12-27 12:00:00,70.75,70.8,70.73,70.78,18500.0,63.2617,63.3064,63.2438,63.2885,18500.0
2010-12-27 12:10:00,70.78,70.78,70.64,70.64,53700.0,63.2885,63.2885,63.1633,63.1633,53700.0
2010-12-27 12:20:00,70.65,70.8,70.65,70.78,14800.0,63.1723,63.3064,63.1723,63.2885,14800.0
2010-12-27 12:30:00,70.79,70.84,70.75,70.83,10400.0,63.2975,63.3422,63.2617,63.3332,10400.0
2010-12-27 12:40:00,70.81,70.84,70.81,70.83,5300.0,63.3153,63.3422,63.3153,63.3332,5300.0
2010-12-27 12:50:00,70.82,70.86,70.79,70.8,13200.0,63.3243,63.3601,63.2975,63.3064,13200.0
2010-12-27 13:00:00,70.8,70.85,70.79,70.84,22700.0,63.3064,63.3511,63.2975,63.3422,22700.0
2010-12-27 13:10:00,70.84,70.86,70.8,70.85,24300.0,63.3422,63.3601,63.3064,63.3511,24300.0
2010-12-27 13:20:00,70.85,70.87,70.82,70.83,5500.0,63.3511,63.369,63.3243,63.3332,5500.0
2010-12-27 13:30:00,70.84,70.88,70.83,70.87,9700.0,63.3422,63.3779,63.3332,63.369,9700.0
2010-12-27 13:40:00,70.84,70.87,70.82,70.85,13100.0,63.3422,63.369,63.3243,63.3511,13100.0
2010-12-27 13:50:00,70.84,70.89,70.83,70.87,5400.0,63.3422,63.3869,63.3332,63.369,5400.0
2010-12-27 14:00:00,70.88,70.88,70.82,70.85,10200.0,63.3779,63.3779,63.3243,63.3511,10200.0
2010-12-27 14:10:00,70.85,70.86,70.78,70.82,31600.0,63.3511,63.3601,63.2885,63.3243,31600.0
2010-12-27 14:20:00,70.82,70.86,70.8,70.85,19700.0,63.3243,63.3601,63.3064,63.3511,19700.0
2010-12-27 14:30:00,70.85,70.88,70.81,70.83,12200.0,63.3511,63.3779,63.3153,63.3332,12200.0
2010-12-27 14:40:00,70.83,70.87,70.81,70.86,18700.0,63.3332,63.369,63.3153,63.3601,18700.0
2010-12-27 14:50:00,70.85,70.85,70.81,70.83,30400.0,63.3511,63.3511,63.3153,63.3332,30400.0
2010-12-27 15:00:00,70.83,70.87,70.81,70.82,16600.0,63.3332,63.369,63.3153,63.3243,16600.0
2010-12-27 15:10:00,70.83,70.86,70.82,70.85,17100.0,63.3332,63.3601,63.3243,63.3511,17100.0
2010-12-27 15:20:00,70.85,70.85,70.82,70.84,20300.0,63.3511,63.3511,63.3243,63.3422,20300.0
2010-12-27 15:30:00,70.83,70.88,70.83,70.85,23100.0,63.3332,63.3779,63.3332,63.3511,23100.0
2010-12-27 15:40:00,70.85,70.88,70.82,70.85,56800.0,63.3511,63.3779,63.3243,63.3511,56800.0
2010-12-27 15:50:00,70.85,70.9,70.81,70.82,51500.0,63.3511,63.3958,63.3153,63.3243,51500.0
2010-12-28 09:30:00,70.81,70.87,70.64,70.82,36800.0,63.3153,63.369,63.1633,63.3243,36800.0
2010-12-28 09:40:00,70.82,70.88,70.68,70.81,31300.0,63.3243,63.3779,63.1991,63.3153,31300.0
2010-12-28 09:50:00,70.8,70.85,70.71,70.78,13300.0,63.3064,63.3511,63.2259,63.2885,13300.0
2010-12-28 10:00:00,70.77,70.81,70.66,70.77,34100.0,63.2796,63.3153,63.1812,63.2796,34100.0
2010-12-28 10:10:00,70.75,70.84,70.7,70.78,49500.0,63.2617,63.3422,63.217,63.2885,49500.0
2010-12-28 10:20:00,70.79,70.81,70.75,70.77,29400.0,63.2975,63.3153,63.2617,63.2796,29400.0
2010-12-28 10:30:00,70.77,70.81,70.75,70.78,18200.0,63.2796,63.3153,63.2617,63.2885,18200.0
2010-12-28 10:40:00,70.79,70.89,70.74,70.74,16200.0,63.2975,63.3869,63.2528,63.2528,16200.0
2010-12-28 10:50:00,70.76,70.82,70.75,70.78,24600.0,63.2706,63.3243,63.2617,63.2885,24600.0
2010-12-28 11:00:00,70.78,70.83,70.78,70.79,11400.0,63.2885,63.3332,63.2885,63.2975,11400.0
2010-12-28 11:10:00,70.79,70.8,70.75,70.78,19900.0,63.2975,63.3064,63.2617,63.2885,19900.0
2010-12-28 11:20:00,70.78,70.83,70.72,70.76,25400.0,63.2885,63.3332,63.2349,63.2706,25400.0
2010-12-28 11:30:00,70.76,70.77,70.75,70.75,5800.0,63.2706,63.2796,63.2617,63.2617,5800.0
2010-12-28 11:40:00,70.76,70.79,70.75,70.79,6200.0,63.2706,63.2975,63.2617,63.2975,6200.0
2010-12-28 11:50:00,70.8,70.8,70.75,70.77,7900.0,63.3064,63.3064,63.2617,63.2796,7900.0
2010-12-28 12:00:00,70.77,70.8,70.75,70.78,16600.0,63.2796,63.3064,63.2617,63.2885,16600.0
2010-12-28 12:10:00,70.79,70.8,70.77,70.79,7700.0,63.2975,63.3064,63.2796,63.2975,7700.0
2010-12-28 12:20:00,70.79,70.89,70.77,70.85,12100.0,63.2975,63.3869,63.2796,63.3511,12100.0
2010-12-28 12:30:00,70.85,70.85,70.79,70.83,9400.0,63.3511,63.3511,63.2975,63.3332,9400.0
2010-12-28 12:40:00,70.82,70.83,70.8,70.8,4800.0,63.3243,63.3332,63.3064,63.3064,4800.0
2010-12-28 12:50:00,70.8,70.81,70.8,70.8,4600.0,63.3064,63.3153,63.3064,63.3064,4600.0
2010-12-28 13:00:00,70.81,70.83,70.8,70.8,6500.0,63.3153,63.3332,63.3064,63.3064,6500.0
2010-12-28 13:10:00,70.81,70.83,70.81,70.81,7400.0,63.3153,63.3332,63.3153,63.3153,7400.0
2010-12-28 13:20:00,70.81,70.86,70.76,70.78,11800.0,63.3153,63.3601,63.2706,63.2885,11800.0
2010-12-28 13:30:00,70.78,70.78,70.75,70.75,6000.0,63.2885,63.2885,63.2617,63.2617,6000.0
2010-12-28 13:40:00,70.75,70.78,70.71,70.78,8000.0,63.2617,63.2885,63.2259,63.2885,8000.0
2010-12-28 13:50:00,70.78,70.79,70.74,70.78,6700.0,63.2885,63.2975,63.2528,63.2885,6700.0
2010-12-28 14:00:00,70.76,70.82,70.74,70.79,8500.0,63.2706,63.3243,63.2528,63.2975,8500.0
2010-12-28 14:10:00,70.79,70.81,70.77,70.79,6600.0,63.2975,63.3153,63.2796,63.2975,6600.0
2010-12-28 14:20:00,70.79,70.86,70.78,70.84,40100.0,63.2975,63.3601,63.2885,63.3422,40100.0
2010-12-28 14:30:00,70.84,70.84,70.78,70.8,12500.0,63.3422,63.3422,63.2885,63.3064,12500.0
2010-12-28 14:40:00,70.81,70.82,70.8,70.81,5600.0,63.3153,63.3243,63.3064,63.3153,5600.0
2010-12-28 14:50:00,70.8,70.87,70.8,70.85,14200.0,63.3064,63.369,63.3064,63.3511,14200.0
2010-12-28 15:00:00,70.85,70.86,70.8,70.8,17100.0,63.3511,63.3601,63.3064,63.3064,17100.0
2010-12-28 15:10:00,70.8,70.82,70.73,70.77,45800.0,63.3064,63.3243,63.2438,63.2796,45800.0
2010-12-28 15:20:00,70.77,70.78,70.74,70.76,19700.0,63.2796,63.2885,63.2528,63.2706,19700.0
2010-12-28 15:30:00,70.76,70.76,70.7,70.7,23900.0,63.2706,63.2706,63.217,63.217,23900.0
2010-12-28 15:40:00,70.71,70.74,70.65,70.71,43500.0,63.2259,63.2528,63.1723,63.2259,43500.0
2010-12-28 15:50:00,70.71,70.73,70.6,70.65,58600.0,63.2259,63.2438,63.1276,63.1723,58600.0
2010-12-29 09:30:00,70.81,70.98,70.73,70.84,21100.0,63.3153,63.4674,63.2438,63.3422,21100.0
2010-12-29 09:40:00,70.83,70.83,70.67,70.7,21900.0,63.3332,63.3332,63.1902,63.217,21900.0
2010-12-29 09:50:00,70.7,70.73,70.54,70.56,20200.0,63.217,63.2438,63.0739,63.0918,20200.0
2010-12-29 10:00:00,70.55,70.6,70.43,70.54,16900.0,63.0829,63.1276,62.9756,63.0739,16900.0
2010-12-29 10:10:00,70.58,70.58,70.5,70.51,6900.0,63.1097,63.1097,63.0382,63.0471,6900.0
2010-12-29 10:20:00,70.51,70.62,70.5,70.53,21700.0,63.0471,63.1455,63.0382,63.065,21700.0
2010-12-29 10:30:00,70.53,70.58,70.49,70.56,23000.0,63.065,63.1097,63.0292,63.0918,23000.0
2010-12-29 10:40:00,70.55,70.58,70.54,70.58,10600.0,63.0829,63.1097,63.0739,63.1097,10600.0
2010-12-29 10:50:00,70.6,70.64,70.59,70.63,11100.0,63.1276,63.1633,63.1186,63.1544,11100.0
2010-12-29 11:00:00,70.63,70.78,70.6,70.77,19800.0,63.1544,63.2885,63.1276,63.2796,19800.0
2010-12-29 11:10:00,70.78,70.88,70.77,70.88,13500.0,63.2885,63.3779,63.2796,63.3779,13500.0
2010-12-29 11:20:00,70.87,70.89,70.82,70.89,14100.0,63.369,63.3869,63.3243,63.3869,14100.0
2010-12-29 11:30:00,70.88,70.88,70.83,70.85,7900.0,63.3779,63.3779,63.3332,63.3511,7900.0
2010-12-29 11:40:00,70.85,70.88,70.8,70.87,24400.0,63.3511,63.3779,63.3064,63.369,24400.0
2010-12-29 11:50:00,70.87,71.0,70.85,70.98,31000.0,63.369,63.4852,63.3511,63.4674,31000.0
2010-12-29 12:00:00,70.98,71.0,70.94,71.0,9600.0,63.4674,63.4852,63.4316,63.4852,9600.0
2010-12-29 12:10:00,70.98,70.99,70.95,70.96,9800.0,63.4674,63.4763,63.4405,63.4495,9800.0
2010-12-29 12:20:00,70.95,70.96,70.89,70.94,12200.0,63.4405,63.4495,63.3869,63.4316,12200.0
2010-12-29 12:30:00,70.94,70.98,70.9,70.91,22900.0,63.4316,63.4674,63.3958,63.4048,22900.0
2010-12-29 12:40:00,70.89,70.9,70.86,70.88,12000.0,63.3869,63.3958,63.3601,63.3779,12000.0
2010-12-29 12:50:00,70.88,70.89,70.85,70.85,7300.0,63.3779,63.3869,63.3511,63.3511,7300.0
2010-12-29 13:00:00,70.85,70.9,70.83,70.85,22900.0,63.3511,63.3958,63.3332,63.3511,22900.0
2010-12-29 13:10:00,70.85,70.86,70.77,70.81,18900.0,63.3511,63.3601,63.2796,63.3153,18900.0
2010-12-29 13:20:00,70.82,70.85,70.81,70.82,4800.0,63.3243,63.3511,63.3153,63.3243,4800.0
2010-12-29 13:30:00,70.81,70.82,70.76,70.76,16900.0,63.3153,63.3243,63.2706,63.2706,16900.0
2010-12-29 13:40:00,70.75,70.76,70.7,70.71,12700.0,63.2617,63.2706,63.217,63.2259,12700.0
2010-12-29 13:50:00,70.7,70.78,70.68,70.76,16700.0,63.217,63.2885,63.1991,63.2706,16700.0
2010-12-29 14:00:00,70.75,70.77,70.67,70.71,29500.0,63.2617,63.2796,63.1902,63.2259,29500.0
2010-12-29 14:10:00,70.72,70.75,70.68,70.72,15300.0,63.2349,63.2617,63.1991,63.2349,15300.0
2010-12-29 14:20:00,70.71,70.72,70.6,70.61,15000.0,63.2259,63.2349,63.1276,63.1365,15000.0
2010-12-29 14:30:00,70.62,70.67,70.62,70.63,9600.0,63.1455,63.1902,63.1455,63.1544,9600.0
2010-12-29 14:40:00,70.61,70.64,70.58,70.62,13500.0,63.1365,63.1633,63.1097,63.1455,13500.0
2010-12-29 14:50:00,70.61,70.67,70.58,70.61,24700.0,63.1365,63.1902,63.1097,63.1365,24700.0
2010-12-29 15:00:00,70.62,70.72,70.61,70.69,30300.0,63.1455,63.2349,63.1365,63.208,30300.0
2010-12-29 15:10:00,70.68,70.72,70.63,70.7,25900.0,63.1991,63.2349,63.1544,63.217,25900.0
2010-12-29 15:20:00,70.69,70.69,70.63,70.69,24500.0,63.208,63.208,63.1544,63.208,24500.0
2010-12-29 15:30:00,70.69,70.73,70.68,70.69,22700.0,63.208,63.2438,63.1991,63.208,22700.0
2010-12-29 15:40:00,70.69,70.71,70.62,70.68,49100.0,63.208,63.2259,63.1455,63.1991,49100.0
2010-12-29 15:50:00,70.69,70.75,70.61,70.62,53400.0,63.208,63.2617,63.1365,63.1455,53400.0
2010-12-30 09:30:00,70.58,70.79,70.5,70.72,27200.0,63.1097,63.2975,63.0382,63.2349,27200.0
2010-12-30 09:40:00,70.72,70.92,70.7,70.89,10300.0,63.2349,63.4137,63.217,63.3869,10300.0
2010-12-30 09:50:00,70.87,71.09,70.85,70.98,21300.0,63.369,63.5657,63.3511,63.4674,21300.0
2010-12-30 10:00:00,71.01,71.05,70.86,70.94,15400.0,63.4942,63.5299,63.3601,63.4316,15400.0
2010-12-30 10:10:00,70.93,70.96,70.84,70.92,15600.0,63.4226,63.4495,63.3422,63.4137,15600.0
2010-12-30 10:20:00,70.93,71.0,70.91,70.96,14000.0,63.4226,63.4852,63.4048,63.4495,14000.0
2010-12-30 10:30:00,70.94,71.0,70.94,71.0,9900.0,63.4316,63.4852,63.4316,63.4852,9900.0
2010-12-30 10:40:00,71.0,71.02,70.91,71.0,14200.0,63.4852,63.5031,63.4048,63.4852,14200.0
2010-12-30 10:50:00,71.0,71.02,70.94,70.98,27400.0,63.4852,63.5031,63.4316,63.4674,27400.0
2010-12-30 11:00:00,70.98,71.02,70.92,70.92,25900.0,63.4674,63.5031,63.4137,63.4137,25900.0
2010-12-30 11:10:00,70.93,71.01,70.92,70.98,50200.0,63.4226,63.4942,63.4137,63.4674,50200.0
2010-12-30 11:20:00,70.98,71.01,70.89,70.89,17700.0,63.4674,63.4942,63.3869,63.3869,17700.0
2010-12-30 11:30:00,70.87,70.94,70.82,70.83,8400.0,63.369,63.4316,63.3243,63.3332,8400.0
2010-12-30 11:40:00,70.85,70.91,70.79,70.79,17200.0,63.3511,63.4048,63.2975,63.2975,17200.0
2010-12-30 11:50:00,70.8,70.8,70.65,70.65,14000.0,63.3064,63.3064,63.1723,63.1723,14000.0
2010-12-30 12:00:00,70.65,70.66,70.59,70.63,15700.0,63.1723,63.1812,63.1186,63.1544,15700.0
2010-12-30 12:10:00,70.63,70.66,70.58,70.62,18200.0,63.1544,63.1812,63.1097,63.1455,18200.0
2010-12-30 12:20:00,70.62,70.65,70.61,70.63,7100.0,63.1455,63.1723,63.1365,63.1544,7100.0
2010-12-30 12:30:00,70.63,70.64,70.53,70.53,14900.0,63.1544,63.1633,63.065,63.065,14900.0
2010-12-30 12:40:00,70.53,70.53,70.43,70.46,17700.0,63.065,63.065,62.9756,63.0024,17700.0
2010-12-30 12:50:00,70.46,70.46,70.31,70.32,25600.0,63.0024,63.0024,62.8683,62.8772,25600.0
2010-12-30 13:00:00,70.33,70.39,70.22,70.39,23800.0,62.8861,62.9398,62.7878,62.9398,23800.0
2010-12-30 13:10:00,70.39,70.5,70.39,70.49,5000.0,62.9398,63.0382,62.9398,63.0292,5000.0
2010-12-30 13:20:00,70.5,70.57,70.5,70.51,9000.0,63.0382,63.1007,63.0382,63.0471,9000.0
2010-12-30 13:30:00,70.53,70.63,70.49,70.58,11800.0,63.065,63.1544,63.0292,63.1097,11800.0
2010-12-30 13:40:00,70.59,70.6,70.59,70.6,2600.0,63.1186,63.1276,63.1186,63.1276,2600.0
2010-12-30 13:50:00,70.59,70.63,70.56,70.59,10500.0,63.1186,63.1544,63.0918,63.1186,10500.0
2010-12-30 14:00:00,70.59,70.61,70.59,70.61,3300.0,63.1186,63.1365,63.1186,63.1365,3300.0
2010-12-30 14:10:00,70.61,70.61,70.56,70.61,7500.0,63.1365,63.1365,63.0918,63.1365,7500.0
2010-12-30 14:20:00,70.62,70.65,70.59,70.59,13300.0,63.1455,63.1723,63.1186,63.1186,13300.0
2010-12-30 14:30:00,70.58,70.6,70.48,70.51,27000.0,63.1097,63.1276,63.0203,63.0471,27000.0
2010-12-30 14:40:00,70.5,70.54,70.5,70.54,12900.0,63.0382,63.0739,63.0382,63.0739,12900.0
2010-12-30 14:50:00,70.54,70.58,70.51,70.56,17300.0,63.0739,63.1097,63.0471,63.0918,17300.0
2010-12-30 15:00:00,70.56,70.6,70.56,70.6,9400.0,63.0918,63.1276,63.0918,63.1276,9400.0
2010-12-30 15:10:00,70.59,70.6,70.58,70.6,15700.0,63.1186,63.1276,63.1097,63.1276,15700.0
2010-12-30 15:20:00,70.6,70.61,70.55,70.6,25300.0,63.1276,63.1365,63.0829,63.1276,25300.0
2010-12-30 15:30:00,70.6,70.63,70.57,70.63,32200.0,63.1276,63.1544,63.1007,63.1544,32200.0
2010-12-30 15:40:00,70.63,70.64,70.55,70.62,43900.0,63.1544,63.1633,63.0829,63.1455,43900.0
2010-12-30 15:50:00,70.62,70.64,70.57,70.59,51000.0,63.1455,63.1633,63.1007,63.1186,51000.0
2010-12-31 09:30:00,70.53,70.67,70.48,70.54,21400.0,63.065,63.1902,63.0203,63.0739,21400.0
2010-12-31 09:40:00,70.54,70.63,70.5,70.58,21400.0,63.0739,63.1544,63.0382,63.1097,21400.0
2010-12-31 09:50:00,70.58,70.63,70.5,70.52,33100.0,63.1097,63.1544,63.0382,63.056,33100.0
2010-12-31 10:00:00,70.54,70.58,70.51,70.57,13900.0,63.0739,63.1097,63.0471,63.1007,13900.0
2010-12-31 10:10:00,70.57,70.6,70.48,70.48,8800.0,63.1007,63.1276,63.0203,63.0203,8800.0
2010-12-31 10:20:00,70.48,70.5,70.43,70.45,8800.0,63.0203,63.0382,62.9756,62.9934,8800.0
2010-12-31 10:30:00,70.46,70.47,70.4,70.41,13500.0,63.0024,63.0113,62.9487,62.9577,13500.0
2010-12-31 10:40:00,70.4,70.42,70.35,70.42,15400.0,62.9487,62.9666,62.904,62.9666,15400.0
2010-12-31 10:50:00,70.43,70.45,70.43,70.45,7800.0,62.9756,62.9934,62.9756,62.9934,7800.0
2010-12-31 11:00:00,70.46,70.47,70.34,70.34,12400.0,63.0024,63.0113,62.8951,62.8951,12400.0
2010-12-31 11:10:00,70.34,70.34,70.22,70.26,32900.0,62.8951,62.8951,62.7878,62.8236,32900.0
2010-12-31 11:20:00,70.25,70.27,70.23,70.23,9500.0,62.8146,62.8325,62.7967,62.7967,9500.0
2010-12-31 11:30:00,70.24,70.3,70.24,70.27,12900.0,62.8057,62.8593,62.8057,62.8325,12900.0
2010-12-31 11:40:00,70.26,70.31,70.25,70.31,9600.0,62.8236,62.8683,62.8146,62.8683,9600.0
2010-12-31 11:50:00,70.31,70.34,70.3,70.33,8400.0,62.8683,62.8951,62.8593,62.8861,8400.0
2010-12-31 12:00:00,70.34,70.42,70.33,70.4,9300.0,62.8951,62.9666,62.8861,62.9487,9300.0
2010-12-31 12:10:00,70.4,70.44,70.4,70.44,6600.0,62.9487,62.9845,62.9487,62.9845,6600.0
2010-12-31 12:20:00,70.44,70.49,70.44,70.45,8800.0,62.9845,63.0292,62.9845,62.9934,8800.0
2010-12-31 12:30:00,70.45,70.47,70.44,70.46,22600.0,62.9934,63.0113,62.9845,63.0024,22600.0
2010-12-31 12:40:00,70.45,70.46,70.38,70.4,18500.0,62.9934,63.0024,62.9309,62.9487,18500.0
2010-12-31 12:50:00,70.4,70.4,70.38,70.39,9200.0,62.9487,62.9487,62.9309,62.9398,9200.0
2010-12-31 13:00:00,70.4,70.42,70.37,70.39,11200.0,62.9487,62.9666,62.9219,62.9398,11200.0
2010-12-31 13:10:00,70.4,70.46,70.4,70.46,7300.0,62.9487,63.0024,62.9487,63.0024,7300.0
2010-12-31 13:20:00,70.46,70.47,70.46,70.47,7700.0,63.0024,63.0113,63.0024,63.0113,7700.0
2010-12-31 13:30:00,70.47,70.47,70.44,70.45,22300.0,63.0113,63.0113,62.9845,62.9934,22300.0
2010-12-31 13:40:00,70.45,70.46,70.39,70.42,13200.0,62.9934,63.0024,62.9398,62.9666,13200.0
2010-12-31 13:50:00,70.42,70.44,70.38,70.44,7500.0,62.9666,62.9845,62.9309,62.9845,7500.0
2010-12-31 14:00:00,70.43,70.45,70.42,70.43,9100.0,62.9756,62.9934,62.9666,62.9756,9100.0
2010-12-31 14:10:00,70.43,70.44,70.42,70.42,10500.0,62.9756,62.9845,62.9666,62.9666,10500.0
2010-12-31 14:20:00,70.41,70.48,70.41,70.45,14300.0,62.9577,63.0203,62.9577,62.9934,14300.0
2010-12-31 14:30:00,70.45,70.46,70.41,70.43,9800.0,62.9934,63.0024,62.9577,62.9756,9800.0
2010-12-31 14:40:00,70.42,70.47,70.41,70.41,22200.0,62.9666,63.0113,62.9577,62.9577,22200.0
2010-12-31 14:50:00,70.41,70.5,70.4,70.49,20000.0,62.9577,63.0382,62.9487,63.0292,20000.0
2010-12-31 15:00:00,70.48,70.56,70.48,70.56,10600.0,63.0203,63.0918,63.0203,63.0918,10600.0
2010-12-31 15:10:00,70.56,70.56,70.49,70.5,60900.0,63.0918,63.0918,63.0292,63.0382,60900.0
2010-12-31 15:20:00,70.5,70.58,70.47,70.56,16400.0,63.0382,63.1097,63.0113,63.0918,16400.0
2010-12-31 15:30:00,70.56,70.58,70.44,70.56,227700.0,63.0918,63.1097,62.9845,63.0918,227700.0
2010-12-31 15:40:00,70.56,70.61,70.39,70.39,56400.0,63.0918,63.1365,62.9398,62.9398,56400.0
2010-12-31 15:50:00,70.39,70.45,70.32,70.4,81700.0,62.9398,62.9934,62.8772,62.9487,81700.0
2011-01-03 09:30:00,70.53,71.0,70.44,70.7,92400.0,63.065,63.4852,62.9845,63.217,92400.0
2011-01-03 09:40:00,70.68,71.21,70.67,71.18,50200.0,63.1991,63.673,63.1902,63.6462,50200.0
2011-01-03 09:50:00,71.17,71.61,71.14,71.6,24100.0,63.6372,64.0307,63.6104,64.0217,24100.0
2011-01-03 10:00:00,71.59,71.62,71.33,71.4,56500.0,64.0128,64.0396,63.7803,63.8429,56500.0
2011-01-03 10:10:00,71.4,71.5,71.39,71.5,35800.0,63.8429,63.9323,63.834,63.9323,35800.0
2011-01-03 10:20:00,71.49,71.61,71.49,71.57,47200.0,63.9234,64.0307,63.9234,63.9949,47200.0
2011-01-03 10:30:00,71.57,71.6,71.42,71.47,61000.0,63.9949,64.0217,63.8608,63.9055,61000.0
2011-01-03 10:40:00,71.48,71.53,71.43,71.47,55900.0,63.9144,63.9591,63.8697,63.9055,55900.0
2011-01-03 10:50:00,71.46,71.49,71.4,71.46,24400.0,63.8965,63.9234,63.8429,63.8965,24400.0
2011-01-03 11:00:00,71.46,71.56,71.44,71.51,29900.0,63.8965,63.986,63.8787,63.9413,29900.0
2011-01-03 11:10:00,71.51,71.54,71.49,71.5,40100.0,63.9413,63.9681,63.9234,63.9323,40100.0
2011-01-03 11:20:00,71.49,71.56,71.48,71.55,28200.0,63.9234,63.986,63.9144,63.977,28200.0
2011-01-03 11:30:00,71.55,71.58,71.36,71.43,116700.0,63.977,64.0038,63.8071,63.8697,116700.0
2011-01-03 11:40:00,71.4,71.52,71.39,71.51,46600.0,63.8429,63.9502,63.834,63.9413,46600.0
2011-01-03 11:50:00,71.51,71.56,71.45,71.46,35400.0,63.9413,63.986,63.8876,63.8965,35400.0
2011-01-03 12:00:00,71.47,71.55,71.46,71.51,33400.0,63.9055,63.977,63.8965,63.9413,33400.0
2011-01-03 12:10:00,71.51,71.53,71.44,71.5,29900.0,63.9413,63.9591,63.8787,63.9323,29900.0
2011-01-03 12:20:00,71.49,71.53,71.48,71.5,19300.0,63.9234,63.9591,63.9144,63.9323,19300.0
2011-01-03 12:30:00,71.5,71.51,71.45,71.45,13600.0,63.9323,63.9413,63.8876,63.8876,13600.0
2011-01-03 12:40:00,71.46,71.52,71.42,71.5,32100.0,63.8965,63.9502,63.8608,63.9323,32100.0
2011-01-03 12:50:00,71.5,71.52,71.46,71.5,45900.0,63.9323,63.9502,63.8965,63.9323,45900.0
2011-01-03 13:00:00,71.51,71.51,71.31,71.31,28200.0,63.9413,63.9413,63.7624,63.7624,28200.0
2011-01-03 13:10:00,71.31,71.32,71.2,71.2,34900.0,63.7624,63.7714,63.6641,63.6641,34900.0
2011-01-03 13:20:00,71.21,71.27,71.18,71.19,59400.0,63.673,63.7267,63.6462,63.6551,59400.0
2011-01-03 13:30:00,71.19,71.22,71.08,71.08,39700.0,63.6551,63.6819,63.5568,63.5568,39700.0
2011-01-03 13:40:00,71.08,71.26,71.06,71.25,45000.0,63.5568,63.7177,63.5389,63.7088,45000.0
2011-01-03 13:50:00,71.25,71.28,71.19,71.25,16200.0,63.7088,63.7356,63.6551,63.7088,16200.0
2011-01-03 14:00:00,71.25,71.34,71.22,71.34,11500.0,63.7088,63.7892,63.6819,63.7892,11500.0
2011-01-03 14:10:00,71.34,71.34,71.27,71.29,58400.0,63.7892,63.7892,63.7267,63.7445,58400.0
2011-01-03 14:20:00,71.29,71.3,71.23,71.26,11800.0,63.7445,63.7535,63.6909,63.7177,11800.0
2011-01-03 14:30:00,71.25,71.28,71.23,71.26,12500.0,63.7088,63.7356,63.6909,63.7177,12500.0
2011-01-03 14:40:00,71.25,71.26,71.19,71.24,37900.0,63.7088,63.7177,63.6551,63.6998,37900.0
2011-01-03 14:50:00,71.24,71.29,71.24,71.27,10200.0,63.6998,63.7445,63.6998,63.7267,10200.0
2011-01-03 15:00:00,71.27,71.27,71.16,71.22,28900.0,63.7267,63.7267,63.6283,63.6819,28900.0
2011-01-03 15:10:00,71.22,71.25,71.15,71.2,45700.0,63.6819,63.7088,63.6194,63.6641,45700.0
2011-01-03 15:20:00,71.2,71.23,71.19,71.19,29100.0,63.6641,63.6909,63.6551,63.6551,29100.0
2011-01-03 15:30:00,71.21,71.29,71.19,71.25,50600.0,63.673,63.7445,63.6551,63.7088,50600.0
2011-01-03 15:40:00,71.26,71.29,71.21,71.27,45200.0,63.7177,63.7445,63.673,63.7267,45200.0
2011-01-03 15:50:00,71.27,71.34,71.11,71.19,163200.0,63.7267,63.7892,63.5836,63.6551,163200.0
2011-01-04 09:30:00,71.15,71.28,71.0,71.18,86500.0,63.6194,63.7356,63.4852,63.6462,86500.0
2011-01-04 09:40:00,71.18,71.37,71.1,71.32,40600.0,63.6462,63.8161,63.5747,63.7714,40600.0
2011-01-04 09:50:00,71.32,71.34,71.2,71.33,38500.0,63.7714,63.7892,63.6641,63.7803,38500.0
2011-01-04 10:00:00,71.29,71.36,71.2,71.24,19600.0,63.7445,63.8071,63.6641,63.6998,19600.0
2011-01-04 10:10:00,71.24,71.3,71.19,71.21,134400.0,63.6998,63.7535,63.6551,63.673,134400.0
2011-01-04 10:20:00,71.2,71.24,71.19,71.24,80900.0,63.6641,63.6998,63.6551,63.6998,80900.0
2011-01-04 10:30:00,71.24,71.25,71.19,71.2,71600.0,63.6998,63.7088,63.6551,63.6641,71600.0
2011-01-04 10:40:00,71.2,71.23,71.19,71.2,125400.0,63.6641,63.6909,63.6551,63.6641,125400.0
2011-01-04 10:50:00,71.2,71.29,71.19,71.25,34100.0,63.6641,63.7445,63.6551,63.7088,34100.0
2011-01-04 11:00:00,71.26,71.28,71.19,71.2,69700.0,63.7177,63.7356,63.6551,63.6641,69700.0
2011-01-04 11:10:00,71.2,71.3,71.2,71.26,48200.0,63.6641,63.7535,63.6641,63.7177,48200.0
2011-01-04 11:20:00,71.25,71.33,71.23,71.33,64200.0,63.7088,63.7803,63.6909,63.7803,64200.0
2011-01-04 11:30:00,71.33,71.42,71.3,71.42,91700.0,63.7803,63.8608,63.7535,63.8608,91700.0
2011-01-04 11:40:00,71.42,71.59,71.42,71.57,38800.0,63.8608,64.0128,63.8608,63.9949,38800.0
2011-01-04 11:50:00,71.58,71.71,71.58,71.58,38400.0,64.0038,64.1201,64.0038,64.0038,38400.0
2011-01-04 12:00:00,71.58,71.58,71.41,71.41,46600.0,64.0038,64.0038,63.8518,63.8518,46600.0
2011-01-04 12:10:00,71.41,71.43,71.29,71.34,75600.0,63.8518,63.8697,63.7445,63.7892,75600.0
2011-01-04 12:20:00,71.34,71.35,71.25,71.31,138700.0,63.7892,63.7982,63.7088,63.7624,138700.0
2011-01-04 12:30:00,71.31,71.58,71.28,71.56,52900.0,63.7624,64.0038,63.7356,63.986,52900.0
2011-01-04 12:40:00,71.58,71.6,71.25,71.3,257000.0,64.0038,64.0217,63.7088,63.7535,257000.0
2011-01-04 12:50:00,71.31,71.41,71.23,71.3,83100.0,63.7624,63.8518,63.6909,63.7535,83100.0
2011-01-04 13:00:00,71.3,71.44,71.27,71.43,41800.0,63.7535,63.8787,63.7267,63.8697,41800.0
2011-01-04 13:10:00,71.44,71.48,71.35,71.36,25400.0,63.8787,63.9144,63.7982,63.8071,25400.0
2011-01-04 13:20:00,71.36,71.4,71.3,71.4,24600.0,63.8071,63.8429,63.7535,63.8429,24600.0
2011-01-04 13:30:00,71.4,71.43,71.34,71.43,30700.0,63.8429,63.8697,63.7892,63.8697,30700.0
2011-01-04 13:40:00,71.43,71.53,71.39,71.53,26800.0,63.8697,63.9591,63.834,63.9591,26800.0
2011-01-04 13:50:00,71.53,71.53,71.35,71.42,43100.0,63.9591,63.9591,63.7982,63.8608,43100.0
2011-01-04 14:00:00,71.43,71.47,71.36,71.43,53100.0,63.8697,63.9055,63.8071,63.8697,53100.0
2011-01-04 14:10:00,71.44,71.51,71.39,71.51,41800.0,63.8787,63.9413,63.834,63.9413,41800.0
2011-01-04 14:20:00,71.51,71.59,71.5,71.57,26200.0,63.9413,64.0128,63.9323,63.9949,26200.0
2011-01-04 14:30:00,71.57,71.67,71.57,71.64,45600.0,63.9949,64.0843,63.9949,64.0575,45600.0
2011-01-04 14:40:00,71.64,71.82,71.64,71.81,39900.0,64.0575,64.2184,64.0575,64.2095,39900.0
2011-01-04 14:50:00,71.82,71.82,71.67,71.77,97200.0,64.2184,64.2184,64.0843,64.1737,97200.0
2011-01-04 15:00:00,71.78,71.93,71.76,71.92,134100.0,64.1827,64.3168,64.1648,64.3079,134100.0
2011-01-04 15:10:00,71.91,71.96,71.85,71.87,73400.0,64.2989,64.3436,64.2453,64.2632,73400.0
2011-01-04 15:20:00,71.87,71.9,71.81,71.81,91300.0,64.2632,64.29,64.2095,64.2095,91300.0
2011-01-04 15:30:00,71.81,71.92,71.7,71.91,161600.0,64.2095,64.3079,64.1111,64.2989,161600.0
2011-01-04 15:40:00,71.9,71.91,71.8,71.82,144900.0,64.29,64.2989,64.2006,64.2184,144900.0
2011-01-04 15:50:00,71.83,71.85,71.71,71.84,254500.0,64.2274,64.2453,64.1201,64.2363,254500.0
2011-01-05 09:30:00,71.5,71.8,71.32,71.72,73700.0,63.9323,64.2006,63.7714,64.129,73700.0
2011-01-05 09:40:00,71.71,71.89,71.58,71.69,121800.0,64.1201,64.281,64.0038,64.1022,121800.0
2011-01-05 09:50:00,71.66,72.0,71.63,71.94,82600.0,64.0754,64.3794,64.0486,64.3257,82600.0
2011-01-05 10:00:00,71.98,72.11,71.84,71.98,231600.0,64.3615,64.4778,64.2363,64.3615,231600.0
2011-01-05 10:10:00,71.94,71.99,71.84,71.9,86700.0,64.3257,64.3705,64.2363,64.29,86700.0
2011-01-05 10:20:00,71.93,71.96,71.77,71.79,68200.0,64.3168,64.3436,64.1737,64.1916,68200.0
2011-01-05 10:30:00,71.79,72.0,71.78,71.99,64200.0,64.1916,64.3794,64.1827,64.3705,64200.0
2011-01-05 10:40:00,72.0,72.04,71.9,71.99,67300.0,64.3794,64.4152,64.29,64.3705,67300.0
2011-01-05 10:50:00,71.99,72.05,71.96,72.03,43800.0,64.3705,64.4241,64.3436,64.4062,43800.0
2011-01-05 11:00:00,72.05,72.05,71.99,72.02,172200.0,64.4241,64.4241,64.3705,64.3973,172200.0
2011-01-05 11:10:00,72.02,72.02,71.87,71.93,70300.0,64.3973,64.3973,64.2632,64.3168,70300.0
2011-01-05 11:20:00,71.91,72.02,71.9,72.0,57800.0,64.2989,64.3973,64.29,64.3794,57800.0
2011-01-05 11:30:00,71.99,72.05,71.95,72.02,69200.0,64.3705,64.4241,64.3347,64.3973,69200.0
2011-01-05 11:40:00,72.0,72.06,71.98,72.0,64900.0,64.3794,64.433,64.3615,64.3794,64900.0
2011-01-05 11:50:00,71.99,72.04,71.96,72.02,25800.0,64.3705,64.4152,64.3436,64.3973,25800.0
2011-01-05 12:00:00,72.02,72.11,71.98,72.07,117800.0,64.3973,64.4778,64.3615,64.442,117800.0
2011-01-05 12:10:00,72.06,72.11,71.96,71.99,110700.0,64.433,64.4778,64.3436,64.3705,110700.0
2011-01-05 12:20:00,71.99,72.04,71.95,72.03,41600.0,64.3705,64.4152,64.3347,64.4062,41600.0
2011-01-05 12:30:00,72.03,72.09,71.98,72.0,35200.0,64.4062,64.4599,64.3615,64.3794,35200.0
2011-01-05 12:40:00,72.03,72.07,71.98,72.0,141100.0,64.4062,64.442,64.3615,64.3794,141100.0
2011-01-05 12:50:00,71.99,72.05,71.97,72.01,61500.0,64.3705,64.4241,64.3526,64.3883,61500.0
2011-01-05 13:00:00,72.02,72.04,71.96,71.97,36600.0,64.3973,64.4152,64.3436,64.3526,36600.0
2011-01-05 13:10:00,71.97,72.02,71.87,71.89,29800.0,64.3526,64.3973,64.2632,64.281,29800.0
2011-01-05 13:20:00,71.88,72.02,71.88,71.97,25600.0,64.2721,64.3973,64.2721,64.3526,25600.0
2011-01-05 13:30:00,71.98,72.1,71.98,72.07,22400.0,64.3615,64.4688,64.3615,64.442,22400.0
2011-01-05 13:40:00,72.07,72.09,71.99,72.0,30800.0,64.442,64.4599,64.3705,64.3794,30800.0
2011-01-05 13:50:00,71.99,72.01,71.91,71.92,62900.0,64.3705,64.3883,64.2989,64.3079,62900.0
2011-01-05 14:00:00,71.92,71.93,71.81,71.84,70300.0,64.3079,64.3168,64.2095,64.2363,70300.0
2011-01-05 14:10:00,71.84,71.9,71.73,71.81,79700.0,64.2363,64.29,64.138,64.2095,79700.0
2011-01-05 14:20:00,71.81,71.85,71.76,71.76,59700.0,64.2095,64.2453,64.1648,64.1648,59700.0
2011-01-05 14:30:00,71.77,71.94,71.77,71.93,36400.0,64.1737,64.3257,64.1737,64.3168,36400.0
2011-01-05 14:40:00,71.91,71.92,71.85,71.87,28000.0,64.2989,64.3079,64.2453,64.2632,28000.0
2011-01-05 14:50:00,71.89,71.96,71.88,71.95,27000.0,64.281,64.3436,64.2721,64.3347,27000.0
2011-01-05 15:00:00,71.96,72.02,71.91,71.93,60700.0,64.3436,64.3973,64.2989,64.3168,60700.0
2011-01-05 15:10:00,71.92,72.19,71.91,72.19,82800.0,64.3079,64.5493,64.2989,64.5493,82800.0
2011-01-05 15:20:00,72.19,72.24,72.18,72.21,58800.0,64.5493,64.594,64.5403,64.5672,58800.0
2011-01-05 15:30:00,72.21,72.26,72.18,72.24,86700.0,64.5672,64.6119,64.5403,64.594,86700.0
2011-01-05 15:40:00,72.24,72.27,72.15,72.26,102700.0,64.594,64.6208,64.5135,64.6119,102700.0
2011-01-05 15:50:00,72.26,72.36,72.25,72.32,184900.0,64.6119,64.7013,64.6029,64.6655,184900.0
2011-01-06 09:30:00,72.19,72.57,72.19,72.57,49300.0,64.5493,64.8891,64.5493,64.8891,49300.0
2011-01-06 09:40:00,72.57,72.82,72.5,72.79,40100.0,64.8891,65.1126,64.8265,65.0858,40100.0
2011-01-06 09:50:00,72.76,72.87,72.68,72.76,23700.0,65.059,65.1573,64.9874,65.059,23700.0
2011-01-06 10:00:00,72.76,73.25,72.76,73.2,77900.0,65.059,65.4971,65.059,65.4524,77900.0
2011-01-06 10:10:00,73.22,73.38,73.05,73.12,61000.0,65.4703,65.6133,65.3183,65.3808,61000.0
2011-01-06 10:20:00,73.14,73.27,73.0,73.15,208600.0,65.3987,65.515,65.2736,65.4077,208600.0
2011-01-06 10:30:00,73.11,73.31,73.07,73.31,29500.0,65.3719,65.5507,65.3361,65.5507,29500.0
2011-01-06 10:40:00,73.3,73.74,73.28,73.72,78900.0,65.5418,65.9352,65.5239,65.9173,78900.0
2011-01-06 10:50:00,73.73,73.86,73.57,73.61,61300.0,65.9263,66.0425,65.7832,65.819,61300.0
2011-01-06 11:00:00,73.6,73.69,73.49,73.58,42800.0,65.81,65.8905,65.7117,65.7922,42800.0
2011-01-06 11:10:00,73.57,73.59,73.38,73.38,47100.0,65.7832,65.8011,65.6133,65.6133,47100.0
2011-01-06 11:20:00,73.38,73.5,73.32,73.5,25600.0,65.6133,65.7206,65.5597,65.7206,25600.0
2011-01-06 11:30:00,73.52,73.68,73.49,73.67,35100.0,65.7385,65.8816,65.7117,65.8726,35100.0
2011-01-06 11:40:00,73.67,73.84,73.66,73.75,49400.0,65.8726,66.0246,65.8637,65.9442,49400.0
2011-01-06 11:50:00,73.78,73.81,73.67,73.7,35600.0,65.971,65.9978,65.8726,65.8995,35600.0
2011-01-06 12:00:00,73.7,73.77,73.47,73.56,59300.0,65.8995,65.9621,65.6938,65.7743,59300.0
2011-01-06 12:10:00,73.56,73.64,73.54,73.54,37900.0,65.7743,65.8458,65.7564,65.7564,37900.0
2011-01-06 12:20:00,73.53,73.64,73.52,73.62,30600.0,65.7475,65.8458,65.7385,65.8279,30600.0
2011-01-06 12:30:00,73.62,73.65,73.5,73.63,40900.0,65.8279,65.8548,65.7206,65.8369,40900.0
2011-01-06 12:40:00,73.61,73.79,73.59,73.7,21600.0,65.819,65.9799,65.8011,65.8995,21600.0
2011-01-06 12:50:00,73.71,73.89,73.7,73.84,21900.0,65.9084,66.0694,65.8995,66.0246,21900.0
2011-01-06 13:00:00,73.85,73.88,73.72,73.75,36600.0,66.0336,66.0604,65.9173,65.9442,36600.0
2011-01-06 13:10:00,73.76,73.83,73.76,73.81,37700.0,65.9531,66.0157,65.9531,65.9978,37700.0
2011-01-06 13:20:00,73.8,73.94,73.8,73.94,44500.0,65.9889,66.1141,65.9889,66.1141,44500.0
2011-01-06 13:30:00,73.92,73.98,73.89,73.95,60700.0,66.0962,66.1498,66.0694,66.123,60700.0
2011-01-06 13:40:00,73.95,74.06,73.95,74.01,49300.0,66.123,66.2214,66.123,66.1767,49300.0
2011-01-06 13:50:00,74.01,74.09,73.92,74.01,163400.0,66.1767,66.2482,66.0962,66.1767,163400.0
2011-01-06 14:00:00,74.0,74.17,74.0,74.17,67500.0,66.1677,66.3197,66.1677,66.3197,67500.0
2011-01-06 14:10:00,74.18,74.23,74.15,74.21,85100.0,66.3287,66.3734,66.3018,66.3555,85100.0
2011-01-06 14:20:00,74.21,74.23,74.16,74.18,69000.0,66.3555,66.3734,66.3108,66.3287,69000.0
2011-01-06 14:30:00,74.18,74.24,74.17,74.23,41000.0,66.3287,66.3823,66.3197,66.3734,41000.0
2011-01-06 14:40:00,74.23,74.25,74.18,74.23,69500.0,66.3734,66.3912,66.3287,66.3734,69500.0
2011-01-06 14:50:00,74.23,74.24,74.1,74.1,138900.0,66.3734,66.3823,66.2571,66.2571,138900.0
2011-01-06 15:00:00,74.1,74.33,74.07,74.31,109600.0,66.2571,66.4628,66.2303,66.4449,109600.0
2011-01-06 15:10:00,74.31,74.39,74.28,74.38,105000.0,66.4449,66.5164,66.4181,66.5075,105000.0
2011-01-06 15:20:00,74.39,74.5,74.39,74.5,129600.0,66.5164,66.6148,66.5164,66.6148,129600.0
2011-01-06 15:30:00,74.5,74.72,74.41,74.69,185700.0,66.6148,66.8115,66.5343,66.7847,185700.0
2011-01-06 15:40:00,74.7,74.85,74.62,74.7,191000.0,66.7936,66.9277,66.7221,66.7936,191000.0
2011-01-06 15:50:00,74.7,74.89,74.69,74.84,239900.0,66.7936,66.9635,66.7847,66.9188,239900.0
2011-01-07 09:30:00,74.39,74.49,73.75,73.81,142600.0,66.5164,66.6058,65.9442,65.9978,142600.0
2011-01-07 09:40:00,73.79,74.13,73.62,73.64,129200.0,65.9799,66.2839,65.8279,65.8458,129200.0
2011-01-07 09:50:00,73.61,73.7,73.37,73.44,71400.0,65.819,65.8995,65.6044,65.667,71400.0
2011-01-07 10:00:00,73.4,73.49,73.36,73.4,65000.0,65.6312,65.7117,65.5954,65.6312,65000.0
2011-01-07 10:10:00,73.39,74.07,73.39,74.05,65600.0,65.6223,66.2303,65.6223,66.2124,65600.0
2011-01-07 10:20:00,74.06,74.07,73.61,73.63,101300.0,66.2214,66.2303,65.819,65.8369,101300.0
2011-01-07 10:30:00,73.67,73.69,73.61,73.62,29400.0,65.8726,65.8905,65.819,65.8279,29400.0
2011-01-07 10:40:00,73.62,73.64,73.49,73.57,26600.0,65.8279,65.8458,65.7117,65.7832,26600.0
2011-01-07 10:50:00,73.57,73.71,73.49,73.64,55500.0,65.7832,65.9084,65.7117,65.8458,55500.0
2011-01-07 11:00:00,73.61,73.75,73.58,73.73,23600.0,65.819,65.9442,65.7922,65.9263,23600.0
2011-01-07 11:10:00,73.71,73.76,73.56,73.67,31800.0,65.9084,65.9531,65.7743,65.8726,31800.0
2011-01-07 11:20:00,73.67,73.71,73.53,73.55,33000.0,65.8726,65.9084,65.7475,65.7653,33000.0
2011-01-07 11:30:00,73.54,73.64,73.52,73.6,46200.0,65.7564,65.8458,65.7385,65.81,46200.0
2011-01-07 11:40:00,73.6,73.79,73.56,73.75,30900.0,65.81,65.9799,65.7743,65.9442,30900.0
2011-01-07 11:50:00,73.75,73.96,73.75,73.95,50700.0,65.9442,66.1319,65.9442,66.123,50700.0
2011-01-07 12:00:00,73.94,74.09,73.92,74.07,32800.0,66.1141,66.2482,66.0962,66.2303,32800.0
2011-01-07 12:10:00,74.08,74.27,74.08,74.18,82700.0,66.2392,66.4091,66.2392,66.3287,82700.0
2011-01-07 12:20:00,74.18,74.25,74.11,74.16,15300.0,66.3287,66.3912,66.2661,66.3108,15300.0
2011-01-07 12:30:00,74.13,74.16,73.94,73.96,51100.0,66.2839,66.3108,66.1141,66.1319,51100.0
2011-01-07 12:40:00,73.97,73.98,73.75,73.83,84500.0,66.1409,66.1498,65.9442,66.0157,84500.0
2011-01-07 12:50:00,73.83,73.85,73.66,73.79,39300.0,66.0157,66.0336,65.8637,65.9799,39300.0
2011-01-07 13:00:00,73.77,73.82,73.68,73.69,55100.0,65.9621,66.0068,65.8816,65.8905,55100.0
2011-01-07 13:10:00,73.7,73.74,73.58,73.61,25400.0,65.8995,65.9352,65.7922,65.819,25400.0
2011-01-07 13:20:00,73.6,73.66,73.48,73.5,34500.0,65.81,65.8637,65.7027,65.7206,34500.0
2011-01-07 13:30:00,73.5,73.62,73.5,73.54,22100.0,65.7206,65.8279,65.7206,65.7564,22100.0
2011-01-07 13:40:00,73.54,73.54,73.46,73.51,26900.0,65.7564,65.7564,65.6849,65.7296,26900.0
2011-01-07 13:50:00,73.51,73.56,73.48,73.56,14600.0,65.7296,65.7743,65.7027,65.7743,14600.0
2011-01-07 14:00:00,73.56,73.62,73.53,73.54,38500.0,65.7743,65.8279,65.7475,65.7564,38500.0
2011-01-07 14:10:00,73.54,73.74,73.53,73.74,54600.0,65.7564,65.9352,65.7475,65.9352,54600.0
2011-01-07 14:20:00,73.72,73.84,73.72,73.81,47000.0,65.9173,66.0246,65.9173,65.9978,47000.0
2011-01-07 14:30:00,73.81,73.87,73.74,73.87,36400.0,65.9978,66.0515,65.9352,66.0515,36400.0
2011-01-07 14:40:00,73.85,73.94,73.82,73.88,61500.0,66.0336,66.1141,66.0068,66.0604,61500.0
2011-01-07 14:50:00,73.91,73.98,73.89,73.9,31800.0,66.0872,66.1498,66.0694,66.0783,31800.0
2011-01-07 15:00:00,73.89,73.91,73.82,73.85,25100.0,66.0694,66.0872,66.0068,66.0336,25100.0
2011-01-07 15:10:00,73.85,73.97,73.82,73.88,64500.0,66.0336,66.1409,66.0068,66.0604,64500.0
2011-01-07 15:20:00,73.88,73.88,73.82,73.84,25700.0,66.0604,66.0604,66.0068,66.0246,25700.0
2011-01-07 15:30:00,73.84,74.04,73.84,74.0,72300.0,66.0246,66.2035,66.0246,66.1677,72300.0
2011-01-07 15:40:00,74.0,74.15,73.98,74.12,81600.0,66.1677,66.3018,66.1498,66.275,81600.0
2011-01-07 15:50:00,74.12,74.16,73.98,74.01,181200.0,66.275,66.3108,66.1498,66.1767,181200.0
2011-01-10 09:30:00,73.92,74.2,73.66,74.19,72900.0,66.0962,66.3465,65.8637,66.3376,72900.0
2011-01-10 09:40:00,74.18,74.47,74.15,74.32,95000.0,66.3287,66.588,66.3018,66.4538,95000.0
2011-01-10 09:50:00,74.35,74.36,73.91,74.09,118300.0,66.4807,66.4896,66.0872,66.2482,118300.0
2011-01-10 10:00:00,74.05,74.09,73.99,74.0,41700.0,66.2124,66.2482,66.1588,66.1677,41700.0
2011-01-10 10:10:00,74.01,74.26,74.0,74.17,54400.0,66.1767,66.4002,66.1677,66.3197,54400.0
2011-01-10 10:20:00,74.17,74.28,74.13,74.13,31000.0,66.3197,66.4181,66.2839,66.2839,31000.0
2011-01-10 10:30:00,74.13,74.27,74.09,74.11,25200.0,66.2839,66.4091,66.2482,66.2661,25200.0
2011-01-10 10:40:00,74.12,74.22,74.05,74.18,46000.0,66.275,66.3644,66.2124,66.3287,46000.0
2011-01-10 10:50:00,74.18,74.18,73.95,73.99,102600.0,66.3287,66.3287,66.123,66.1588,102600.0
2011-01-10 11:00:00,73.97,74.07,73.89,73.97,26400.0,66.1409,66.2303,66.0694,66.1409,26400.0
2011-01-10 11:10:00,73.96,74.09,73.87,73.96,95100.0,66.1319,66.2482,66.0515,66.1319,95100.0
2011-01-10 11:20:00,73.96,74.1,73.93,74.04,29700.0,66.1319,66.2571,66.1051,66.2035,29700.0
2011-01-10 11:30:00,74.01,74.15,74.0,74.13,29400.0,66.1767,66.3018,66.1677,66.2839,29400.0
2011-01-10 11:40:00,74.12,74.15,74.03,74.06,26200.0,66.275,66.3018,66.1945,66.2214,26200.0
2011-01-10 11:50:00,74.06,74.07,73.99,74.07,74200.0,66.2214,66.2303,66.1588,66.2303,74200.0
2011-01-10 12:00:00,74.09,74.21,74.08,74.14,26200.0,66.2482,66.3555,66.2392,66.2929,26200.0
2011-01-10 12:10:00,74.14,74.14,74.03,74.04,26300.0,66.2929,66.2929,66.1945,66.2035,26300.0
2011-01-10 12:20:00,74.04,74.09,74.0,74.04,42400.0,66.2035,66.2482,66.1677,66.2035,42400.0
2011-01-10 12:30:00,74.03,74.03,73.94,73.95,41300.0,66.1945,66.1945,66.1141,66.123,41300.0
2011-01-10 12:40:00,73.97,74.02,73.95,73.99,16800.0,66.1409,66.1856,66.123,66.1588,16800.0
2011-01-10 12:50:00,73.98,73.99,73.87,73.88,22900.0,66.1498,66.1588,66.0515,66.0604,22900.0
2011-01-10 13:00:00,73.88,73.94,73.88,73.92,19800.0,66.0604,66.1141,66.0604,66.0962,19800.0
2011-01-10 13:10:00,73.92,73.93,73.86,73.9,31900.0,66.0962,66.1051,66.0425,66.0783,31900.0
2011-01-10 13:20:00,73.9,73.92,73.86,73.88,29200.0,66.0783,66.0962,66.0425,66.0604,29200.0
2011-01-10 13:30:00,73.89,73.93,73.84,73.86,39200.0,66.0694,66.1051,66.0246,66.0425,39200.0
2011-01-10 13:40:00,73.86,73.89,73.75,73.77,119100.0,66.0425,66.0694,65.9442,65.9621,119100.0
2011-01-10 13:50:00,73.77,73.82,73.66,73.67,68500.0,65.9621,66.0068,65.8637,65.8726,68500.0
2011-01-10 14:00:00,73.67,73.69,73.53,73.56,56000.0,65.8726,65.8905,65.7475,65.7743,56000.0
2011-01-10 14:10:00,73.55,73.56,73.47,73.49,59000.0,65.7653,65.7743,65.6938,65.7117,59000.0
2011-01-10 14:20:00,73.49,73.56,73.48,73.55,68400.0,65.7117,65.7743,65.7027,65.7653,68400.0
2011-01-10 14:30:00,73.56,73.57,73.52,73.53,32800.0,65.7743,65.7832,65.7385,65.7475,32800.0
2011-01-10 14:40:00,73.53,73.59,73.51,73.55,40800.0,65.7475,65.8011,65.7296,65.7653,40800.0
2011-01-10 14:50:00,73.55,73.66,73.53,73.64,47400.0,65.7653,65.8637,65.7475,65.8458,47400.0
2011-01-10 15:00:00,73.63,73.69,73.59,73.69,93400.0,65.8369,65.8905,65.8011,65.8905,93400.0
2011-01-10 15:10:00,73.69,73.84,73.68,73.74,81400.0,65.8905,66.0246,65.8816,65.9352,81400.0
2011-01-10 15:20:00,73.73,73.82,73.72,73.73,100900.0,65.9263,66.0068,65.9173,65.9263,100900.0
2011-01-10 15:30:00,73.73,73.75,73.7,73.71,57000.0,65.9263,65.9442,65.8995,65.9084,57000.0
2011-01-10 15:40:00,73.71,73.76,73.58,73.61,132300.0,65.9084,65.9531,65.7922,65.819,132300.0
2011-01-10 15:50:00,73.61,73.68,73.59,73.62,234200.0,65.819,65.8816,65.8011,65.8279,234200.0
2011-01-11 09:30:00,73.85,74.5,73.63,74.14,215800.0,66.0336,66.6148,65.8369,66.2929,215800.0
2011-01-11 09:40:00,74.09,74.12,73.88,73.88,86500.0,66.2482,66.275,66.0604,66.0604,86500.0
2011-01-11 09:50:00,73.9,73.96,73.79,73.88,46900.0,66.0783,66.1319,65.9799,66.0604,46900.0
2011-01-11 10:00:00,73.88,74.1,73.88,74.1,59100.0,66.0604,66.2571,66.0604,66.2571,59100.0
2011-01-11 10:10:00,74.13,74.2,73.99,74.2,70200.0,66.2839,66.3465,66.1588,66.3465,70200.0
2011-01-11 10:20:00,74.2,74.35,74.1,74.35,34500.0,66.3465,66.4807,66.2571,66.4807,34500.0
2011-01-11 10:30:00,74.35,74.47,74.33,74.44,15500.0,66.4807,66.588,66.4628,66.5611,15500.0
2011-01-11 10:40:00,74.44,74.45,74.3,74.32,21000.0,66.5611,66.5701,66.436,66.4538,21000.0
2011-01-11 10:50:00,74.3,74.45,74.28,74.38,13500.0,66.436,66.5701,66.4181,66.5075,13500.0
2011-01-11 11:00:00,74.38,74.63,74.38,74.61,60700.0,66.5075,66.731,66.5075,66.7131,60700.0
2011-01-11 11:10:00,74.6,74.71,74.57,74.67,27300.0,66.7042,66.8026,66.6774,66.7668,27300.0
2011-01-11 11:20:00,74.67,74.68,74.52,74.66,22900.0,66.7668,66.7757,66.6327,66.7579,22900.0
2011-01-11 11:30:00,74.68,74.69,74.46,74.48,25300.0,66.7757,66.7847,66.579,66.5969,25300.0
2011-01-11 11:40:00,74.49,74.53,74.45,74.5,17900.0,66.6058,66.6416,66.5701,66.6148,17900.0
2011-01-11 11:50:00,74.52,74.56,74.44,74.56,14300.0,66.6327,66.6684,66.5611,66.6684,14300.0
2011-01-11 12:00:00,74.57,74.58,74.44,74.5,16500.0,66.6774,66.6863,66.5611,66.6148,16500.0
2011-01-11 12:10:00,74.5,74.56,74.5,74.53,12800.0,66.6148,66.6684,66.6148,66.6416,12800.0
2011-01-11 12:20:00,74.54,74.65,74.47,74.62,75200.0,66.6506,66.7489,66.588,66.7221,75200.0
2011-01-11 12:30:00,74.62,74.74,74.61,74.74,15600.0,66.7221,66.8294,66.7131,66.8294,15600.0
2011-01-11 12:40:00,74.75,74.75,74.64,74.69,21800.0,66.8383,66.8383,66.74,66.7847,21800.0
2011-01-11 12:50:00,74.71,74.78,74.62,74.62,22200.0,66.8026,66.8652,66.7221,66.7221,22200.0
2011-01-11 13:00:00,74.62,74.66,74.49,74.55,24700.0,66.7221,66.7579,66.6058,66.6595,24700.0
2011-01-11 13:10:00,74.54,74.55,74.36,74.45,91600.0,66.6506,66.6595,66.4896,66.5701,91600.0
2011-01-11 13:20:00,74.45,74.52,74.42,74.43,12000.0,66.5701,66.6327,66.5433,66.5522,12000.0
2011-01-11 13:30:00,74.45,74.59,74.42,74.57,20400.0,66.5701,66.6953,66.5433,66.6774,20400.0
2011-01-11 13:40:00,74.56,74.61,74.54,74.56,16300.0,66.6684,66.7131,66.6506,66.6684,16300.0
2011-01-11 13:50:00,74.56,74.59,74.47,74.5,21600.0,66.6684,66.6953,66.588,66.6148,21600.0
2011-01-11 14:00:00,74.51,74.55,74.46,74.52,37800.0,66.6237,66.6595,66.579,66.6327,37800.0
2011-01-11 14:10:00,74.52,74.54,74.51,74.52,10800.0,66.6327,66.6506,66.6237,66.6327,10800.0
2011-01-11 14:20:00,74.53,74.54,74.47,74.54,28800.0,66.6416,66.6506,66.588,66.6506,28800.0
2011-01-11 14:30:00,74.54,74.62,74.5,74.57,51800.0,66.6506,66.7221,66.6148,66.6774,51800.0
2011-01-11 14:40:00,74.57,74.58,74.48,74.5,80100.0,66.6774,66.6863,66.5969,66.6148,80100.0
2011-01-11 14:50:00,74.52,74.55,74.41,74.44,60100.0,66.6327,66.6595,66.5343,66.5611,60100.0
2011-01-11 15:00:00,74.44,74.47,74.38,74.45,38900.0,66.5611,66.588,66.5075,66.5701,38900.0
2011-01-11 15:10:00,74.46,74.47,74.39,74.4,284900.0,66.579,66.588,66.5164,66.5254,284900.0
2011-01-11 15:20:00,74.4,74.41,74.34,74.37,41300.0,66.5254,66.5343,66.4717,66.4985,41300.0
2011-01-11 15:30:00,74.36,74.49,74.34,74.49,45000.0,66.4896,66.6058,66.4717,66.6058,45000.0
2011-01-11 15:40:00,74.49,74.57,74.43,74.49,70700.0,66.6058,66.6774,66.5522,66.6058,70700.0
2011-01-11 15:50:00,74.49,74.56,74.47,74.49,97400.0,66.6058,66.6684,66.588,66.6058,97400.0
2011-01-12 09:30:00,74.93,74.98,74.49,74.53,68300.0,66.9993,67.044,66.6058,66.6416,68300.0
2011-01-12 09:40:00,74.52,74.62,74.15,74.23,54800.0,66.6327,66.7221,66.3018,66.3734,54800.0
2011-01-12 09:50:00,74.21,74.49,74.02,74.33,99000.0,66.3555,66.6058,66.1856,66.4628,99000.0
2011-01-12 10:00:00,74.32,74.33,74.2,74.26,64300.0,66.4538,66.4628,66.3465,66.4002,64300.0
2011-01-12 10:10:00,74.26,74.32,74.16,74.19,86600.0,66.4002,66.4538,66.3108,66.3376,86600.0
2011-01-12 10:20:00,74.2,74.25,74.16,74.2,57900.0,66.3465,66.3912,66.3108,66.3465,57900.0
2011-01-12 10:30:00,74.22,74.31,74.21,74.31,49100.0,66.3644,66.4449,66.3555,66.4449,49100.0
2011-01-12 10:40:00,74.3,74.41,74.27,74.34,26200.0,66.436,66.5343,66.4091,66.4717,26200.0
2011-01-12 10:50:00,74.34,74.4,74.28,74.38,37700.0,66.4717,66.5254,66.4181,66.5075,37700.0
2011-01-12 11:00:00,74.37,74.39,74.3,74.39,94600.0,66.4985,66.5164,66.436,66.5164,94600.0
2011-01-12 11:10:00,74.4,74.65,74.39,74.58,26600.0,66.5254,66.7489,66.5164,66.6863,26600.0
2011-01-12 11:20:00,74.57,74.57,74.44,74.46,34900.0,66.6774,66.6774,66.5611,66.579,34900.0
2011-01-12 11:30:00,74.46,74.48,74.36,74.46,19000.0,66.579,66.5969,66.4896,66.579,19000.0
2011-01-12 11:40:00,74.46,74.47,74.4,74.42,24100.0,66.579,66.588,66.5254,66.5433,24100.0
2011-01-12 11:50:00,74.41,74.42,74.36,74.38,16400.0,66.5343,66.5433,66.4896,66.5075,16400.0
2011-01-12 12:00:00,74.38,74.38,74.34,74.36,15600.0,66.5075,66.5075,66.4717,66.4896,15600.0
2011-01-12 12:10:00,74.36,74.37,74.24,74.25,28600.0,66.4896,66.4985,66.3823,66.3912,28600.0
2011-01-12 12:20:00,74.26,74.31,74.25,74.29,34000.0,66.4002,66.4449,66.3912,66.427,34000.0
2011-01-12 12:30:00,74.3,74.34,74.23,74.25,32900.0,66.436,66.4717,66.3734,66.3912,32900.0
2011-01-12 12:40:00,74.25,74.38,74.24,74.38,20300.0,66.3912,66.5075,66.3823,66.5075,20300.0
2011-01-12 12:50:00,74.38,74.4,74.31,74.31,21600.0,66.5075,66.5254,66.4449,66.4449,21600.0
2011-01-12 13:00:00,74.32,74.32,74.18,74.21,39800.0,66.4538,66.4538,66.3287,66.3555,39800.0
2011-01-12 13:10:00,74.2,74.21,74.1,74.1,26400.0,66.3465,66.3555,66.2571,66.2571,26400.0
2011-01-12 13:20:00,74.09,74.12,74.0,74.03,40000.0,66.2482,66.275,66.1677,66.1945,40000.0
2011-01-12 13:30:00,74.03,74.03,73.96,73.98,41600.0,66.1945,66.1945,66.1319,66.1498,41600.0
2011-01-12 13:40:00,73.99,74.03,73.92,73.98,31500.0,66.1588,66.1945,66.0962,66.1498,31500.0
2011-01-12 13:50:00,73.98,73.98,73.92,73.93,23600.0,66.1498,66.1498,66.0962,66.1051,23600.0
2011-01-12 14:00:00,73.93,73.93,73.89,73.91,44600.0,66.1051,66.1051,66.0694,66.0872,44600.0
2011-01-12 14:10:00,73.92,73.94,73.8,73.84,53200.0,66.0962,66.1141,65.9889,66.0246,53200.0
2011-01-12 14:20:00,73.84,73.92,73.75,73.83,102600.0,66.0246,66.0962,65.9442,66.0157,102600.0
2011-01-12 14:30:00,73.84,73.98,73.83,73.98,23300.0,66.0246,66.1498,66.0157,66.1498,23300.0
2011-01-12 14:40:00,73.98,74.03,73.93,73.95,37100.0,66.1498,66.1945,66.1051,66.123,37100.0
2011-01-12 14:50:00,73.94,73.95,73.84,73.94,48700.0,66.1141,66.123,66.0246,66.1141,48700.0
2011-01-12 15:00:00,73.94,74.0,73.87,73.9,37000.0,66.1141,66.1677,66.0515,66.0783,37000.0
2011-01-12 15:10:00,73.89,73.9,73.82,73.88,67400.0,66.0694,66.0783,66.0068,66.0604,67400.0
2011-01-12 15:20:00,73.88,73.89,73.8,73.84,59500.0,66.0604,66.0694,65.9889,66.0246,59500.0
2011-01-12 15:30:00,73.85,73.95,73.83,73.95,62000.0,66.0336,66.123,66.0157,66.123,62000.0
2011-01-12 15:40:00,73.95,74.01,73.92,73.95,99000.0,66.123,66.1767,66.0962,66.123,99000.0
2011-01-12 15:50:00,73.95,74.04,73.92,74.01,105200.0,66.123,66.2035,66.0962,66.1767,105200.0
2011-01-13 09:30:00,74.13,74.52,74.01,74.36,172100.0,66.2839,66.6327,66.1767,66.4896,172100.0
2011-01-13 09:40:00,74.35,74.42,74.26,74.31,56900.0,66.4807,66.5433,66.4002,66.4449,56900.0
2011-01-13 09:50:00,74.29,74.49,74.2,74.49,85500.0,66.427,66.6058,66.3465,66.6058,85500.0
2011-01-13 10:00:00,74.5,74.65,74.46,74.63,83400.0,66.6148,66.7489,66.579,66.731,83400.0
2011-01-13 10:10:00,74.63,74.64,74.55,74.62,20100.0,66.731,66.74,66.6595,66.7221,20100.0
2011-01-13 10:20:00,74.63,74.64,74.48,74.58,53900.0,66.731,66.74,66.5969,66.6863,53900.0
2011-01-13 10:30:00,74.58,74.65,74.48,74.51,25900.0,66.6863,66.7489,66.5969,66.6237,25900.0
2011-01-13 10:40:00,74.52,74.53,74.36,74.44,49100.0,66.6327,66.6416,66.4896,66.5611,49100.0
2011-01-13 10:50:00,74.44,74.55,74.43,74.46,23000.0,66.5611,66.6595,66.5522,66.579,23000.0
2011-01-13 11:00:00,74.46,74.57,74.45,74.55,20200.0,66.579,66.6774,66.5701,66.6595,20200.0
2011-01-13 11:10:00,74.55,74.55,74.46,74.48,15200.0,66.6595,66.6595,66.579,66.5969,15200.0
2011-01-13 11:20:00,74.48,74.5,74.41,74.43,57800.0,66.5969,66.6148,66.5343,66.5522,57800.0
2011-01-13 11:30:00,74.44,74.71,74.44,74.68,30500.0,66.5611,66.8026,66.5611,66.7757,30500.0
2011-01-13 11:40:00,74.67,74.73,74.66,74.7,24000.0,66.7668,66.8204,66.7579,66.7936,24000.0
2011-01-13 11:50:00,74.72,74.8,74.68,74.75,25200.0,66.8115,66.883,66.7757,66.8383,25200.0
2011-01-13 12:00:00,74.76,74.89,74.76,74.87,38900.0,66.8473,66.9635,66.8473,66.9456,38900.0
2011-01-13 12:10:00,74.86,74.9,74.77,74.81,45400.0,66.9367,66.9725,66.8562,66.892,45400.0
2011-01-13 12:20:00,74.79,74.79,74.68,74.7,21300.0,66.8741,66.8741,66.7757,66.7936,21300.0
2011-01-13 12:30:00,74.7,74.71,74.61,74.61,27300.0,66.7936,66.8026,66.7131,66.7131,27300.0
2011-01-13 12:40:00,74.61,74.66,74.54,74.62,80400.0,66.7131,66.7579,66.6506,66.7221,80400.0
2011-01-13 12:50:00,74.62,74.76,74.6,74.73,99000.0,66.7221,66.8473,66.7042,66.8204,99000.0
2011-01-13 13:00:00,74.72,74.75,74.68,74.73,108100.0,66.8115,66.8383,66.7757,66.8204,108100.0
2011-01-13 13:10:00,74.74,74.86,74.73,74.85,20700.0,66.8294,66.9367,66.8204,66.9277,20700.0
2011-01-13 13:20:00,74.87,74.88,74.75,74.78,26100.0,66.9456,66.9546,66.8383,66.8652,26100.0
2011-01-13 13:30:00,74.77,74.78,74.69,74.76,38500.0,66.8562,66.8652,66.7847,66.8473,38500.0
2011-01-13 13:40:00,74.77,74.77,74.65,74.68,49600.0,66.8562,66.8562,66.7489,66.7757,49600.0
2011-01-13 13:50:00,74.68,74.68,74.62,74.67,26000.0,66.7757,66.7757,66.7221,66.7668,26000.0
2011-01-13 14:00:00,74.67,74.7,74.63,74.63,33500.0,66.7668,66.7936,66.731,66.731,33500.0
2011-01-13 14:10:00,74.63,74.66,74.48,74.55,139300.0,66.731,66.7579,66.5969,66.6595,139300.0
2011-01-13 14:20:00,74.54,74.57,74.43,74.44,29900.0,66.6506,66.6774,66.5522,66.5611,29900.0
2011-01-13 14:30:00,74.44,74.51,74.34,74.35,54000.0,66.5611,66.6237,66.4717,66.4807,54000.0
2011-01-13 14:40:00,74.35,74.36,74.29,74.31,20000.0,66.4807,66.4896,66.427,66.4449,20000.0
2011-01-13 14:50:00,74.31,74.38,74.28,74.3,56500.0,66.4449,66.5075,66.4181,66.436,56500.0
2011-01-13 15:00:00,74.3,74.39,74.3,74.3,44100.0,66.436,66.5164,66.436,66.436,44100.0
2011-01-13 15:10:00,74.3,74.38,74.27,74.29,180700.0,66.436,66.5075,66.4091,66.427,180700.0
2011-01-13 15:20:00,74.3,74.32,74.23,74.25,43800.0,66.436,66.4538,66.3734,66.3912,43800.0
2011-01-13 15:30:00,74.25,74.39,74.25,74.29,115600.0,66.3912,66.5164,66.3912,66.427,115600.0
2011-01-13 15:40:00,74.3,74.39,74.23,74.37,56800.0,66.436,66.5164,66.3734,66.4985,56800.0
2011-01-13 15:50:00,74.37,74.4,74.28,74.4,92200.0,66.4985,66.5254,66.4181,66.5254,92200.0
2011-01-14 09:30:00,74.23,74.26,74.02,74.21,44600.0,66.3734,66.4002,66.1856,66.3555,44600.0
2011-01-14 09:40:00,74.23,74.26,73.93,74.07,34600.0,66.3734,66.4002,66.1051,66.2303,34600.0
2011-01-14 09:50:00,74.07,74.24,74.0,74.07,27000.0,66.2303,66.3823,66.1677,66.2303,27000.0
2011-01-14 10:00:00,74.1,74.26,74.04,74.13,94200.0,66.2571,66.4002,66.2035,66.2839,94200.0
2011-01-14 10:10:00,74.18,74.18,73.98,74.02,37000.0,66.3287,66.3287,66.1498,66.1856,37000.0
2011-01-14 10:20:00,74.0,74.04,73.82,73.87,65000.0,66.1677,66.2035,66.0068,66.0515,65000.0
2011-01-14 10:30:00,73.87,74.03,73.87,73.97,39900.0,66.0515,66.1945,66.0515,66.1409,39900.0
2011-01-14 10:40:00,73.97,74.05,73.85,74.05,95400.0,66.1409,66.2124,66.0336,66.2124,95400.0
2011-01-14 10:50:00,74.05,74.07,73.99,73.99,47400.0,66.2124,66.2303,66.1588,66.1588,47400.0
2011-01-14 11:00:00,74.0,74.18,73.98,74.07,36600.0,66.1677,66.3287,66.1498,66.2303,36600.0
2011-01-14 11:10:00,74.09,74.15,74.03,74.09,27700.0,66.2482,66.3018,66.1945,66.2482,27700.0
2011-01-14 11:20:00,74.09,74.15,74.04,74.04,31700.0,66.2482,66.3018,66.2035,66.2035,31700.0
2011-01-14 11:30:00,74.05,74.08,73.97,74.02,32200.0,66.2124,66.2392,66.1409,66.1856,32200.0
2011-01-14 11:40:00,74.03,74.08,74.0,74.04,21100.0,66.1945,66.2392,66.1677,66.2035,21100.0
2011-01-14 11:50:00,74.06,74.16,74.0,74.13,31600.0,66.2214,66.3108,66.1677,66.2839,31600.0
2011-01-14 12:00:00,74.14,74.19,74.13,74.18,20100.0,66.2929,66.3376,66.2839,66.3287,20100.0
2011-01-14 12:10:00,74.18,74.21,74.14,74.21,37800.0,66.3287,66.3555,66.2929,66.3555,37800.0
2011-01-14 12:20:00,74.2,74.29,74.2,74.23,16800.0,66.3465,66.427,66.3465,66.3734,16800.0
2011-01-14 12:30:00,74.23,74.24,74.16,74.17,17600.0,66.3734,66.3823,66.3108,66.3197,17600.0
2011-01-14 12:40:00,74.19,74.21,74.13,74.15,12900.0,66.3376,66.3555,66.2839,66.3018,12900.0
2011-01-14 12:50:00,74.17,74.24,74.15,74.17,13800.0,66.3197,66.3823,66.3018,66.3197,13800.0
2011-01-14 13:00:00,74.18,74.23,74.16,74.22,20100.0,66.3287,66.3734,66.3108,66.3644,20100.0
2011-01-14 13:10:00,74.2,74.21,74.1,74.14,61800.0,66.3465,66.3555,66.2571,66.2929,61800.0
2011-01-14 13:20:00,74.13,74.16,74.03,74.08,115000.0,66.2839,66.3108,66.1945,66.2392,115000.0
2011-01-14 13:30:00,74.09,74.21,74.09,74.18,22900.0,66.2482,66.3555,66.2482,66.3287,22900.0
2011-01-14 13:40:00,74.18,74.19,74.05,74.06,28500.0,66.3287,66.3376,66.2124,66.2214,28500.0
2011-01-14 13:50:00,74.06,74.23,74.06,74.2,26900.0,66.2214,66.3734,66.2214,66.3465,26900.0
2011-01-14 14:00:00,74.21,74.24,74.15,74.18,34500.0,66.3555,66.3823,66.3018,66.3287,34500.0
2011-01-14 14:10:00,74.18,74.21,74.14,74.19,24600.0,66.3287,66.3555,66.2929,66.3376,24600.0
2011-01-14 14:20:00,74.2,74.22,74.11,74.14,72700.0,66.3465,66.3644,66.2661,66.2929,72700.0
2011-01-14 14:30:00,74.14,74.18,74.05,74.16,55600.0,66.2929,66.3287,66.2124,66.3108,55600.0
2011-01-14 14:40:00,74.17,74.24,74.16,74.23,25400.0,66.3197,66.3823,66.3108,66.3734,25400.0
2011-01-14 14:50:00,74.23,74.28,74.18,74.2,76200.0,66.3734,66.4181,66.3287,66.3465,76200.0
2011-01-14 15:00:00,74.2,74.2,74.15,74.16,71000.0,66.3465,66.3465,66.3018,66.3108,71000.0
2011-01-14 15:10:00,74.16,74.21,74.14,74.17,129200.0,66.3108,66.3555,66.2929,66.3197,129200.0
2011-01-14 15:20:00,74.19,74.19,74.04,74.09,58900.0,66.3376,66.3376,66.2035,66.2482,58900.0
2011-01-14 15:30:00,74.1,74.18,74.09,74.09,83800.0,66.2571,66.3287,66.2482,66.2482,83800.0
2011-01-14 15:40:00,74.1,74.17,74.07,74.15,77500.0,66.2571,66.3197,66.2303,66.3018,77500.0
2011-01-14 15:50:00,74.15,74.26,74.15,74.18,106100.0,66.3018,66.4002,66.3018,66.3287,106100.0
2011-01-18 09:30:00,74.35,75.0,74.23,74.78,238100.0,66.4807,67.0619,66.3734,66.8652,238100.0
2011-01-18 09:40:00,74.79,74.98,74.77,74.96,59100.0,66.8741,67.044,66.8562,67.0261,59100.0
2011-01-18 09:50:00,74.94,74.99,74.75,74.88,51700.0,67.0082,67.0529,66.8383,66.9546,51700.0
2011-01-18 10:00:00,74.9,75.03,74.78,74.87,92800.0,66.9725,67.0887,66.8652,66.9456,92800.0
2011-01-18 10:10:00,74.88,74.97,74.78,74.95,103200.0,66.9546,67.035,66.8652,67.0172,103200.0
2011-01-18 10:20:00,74.94,75.0,74.87,74.92,113000.0,67.0082,67.0619,66.9456,66.9903,113000.0
2011-01-18 10:30:00,74.92,75.0,74.83,74.87,87600.0,66.9903,67.0619,66.9099,66.9456,87600.0
2011-01-18 10:40:00,74.87,74.98,74.83,74.86,52300.0,66.9456,67.044,66.9099,66.9367,52300.0
2011-01-18 10:50:00,74.85,74.96,74.85,74.96,33500.0,66.9277,67.0261,66.9277,67.0261,33500.0
2011-01-18 11:00:00,74.96,75.0,74.92,75.0,100400.0,67.0261,67.0619,66.9903,67.0619,100400.0
2011-01-18 11:10:00,74.99,75.01,74.95,74.96,91100.0,67.0529,67.0708,67.0172,67.0261,91100.0
2011-01-18 11:20:00,74.96,75.0,74.87,74.94,99300.0,67.0261,67.0619,66.9456,67.0082,99300.0
2011-01-18 11:30:00,74.95,75.0,74.94,74.98,68700.0,67.0172,67.0619,67.0082,67.044,68700.0
2011-01-18 11:40:00,74.99,75.0,74.97,74.98,65100.0,67.0529,67.0619,67.035,67.044,65100.0
2011-01-18 11:50:00,74.99,74.99,74.84,74.89,62900.0,67.0529,67.0529,66.9188,66.9635,62900.0
2011-01-18 12:00:00,74.89,75.0,74.85,75.0,35500.0,66.9635,67.0619,66.9277,67.0619,35500.0
2011-01-18 12:10:00,75.0,75.0,74.9,74.97,60800.0,67.0619,67.0619,66.9725,67.035,60800.0
2011-01-18 12:20:00,74.97,75.0,74.96,74.98,38400.0,67.035,67.0619,67.0261,67.044,38400.0
2011-01-18 12:30:00,74.98,75.0,74.98,74.99,82200.0,67.044,67.0619,67.044,67.0529,82200.0
2011-01-18 12:40:00,75.0,75.0,74.98,74.98,32100.0,67.0619,67.0619,67.044,67.044,32100.0
2011-01-18 12:50:00,74.99,75.11,74.88,74.95,118500.0,67.0529,67.1602,66.9546,67.0172,118500.0
2011-01-18 13:00:00,74.95,75.07,74.91,74.99,177900.0,67.0172,67.1245,66.9814,67.0529,177900.0
2011-01-18 13:10:00,75.0,75.07,74.94,75.04,42400.0,67.0619,67.1245,67.0082,67.0976,42400.0
2011-01-18 13:20:00,75.04,75.21,75.04,75.05,71700.0,67.0976,67.2496,67.0976,67.1066,71700.0
2011-01-18 13:30:00,75.04,75.22,75.04,75.15,37700.0,67.0976,67.2586,67.0976,67.196,37700.0
2011-01-18 13:40:00,75.15,75.19,74.93,74.99,69100.0,67.196,67.2318,66.9993,67.0529,69100.0
2011-01-18 13:50:00,75.0,75.07,74.95,74.99,32100.0,67.0619,67.1245,67.0172,67.0529,32100.0
2011-01-18 14:00:00,74.97,75.0,74.91,75.0,23000.0,67.035,67.0619,66.9814,67.0619,23000.0
2011-01-18 14:10:00,75.01,75.07,74.99,75.02,53100.0,67.0708,67.1245,67.0529,67.0798,53100.0
2011-01-18 14:20:00,75.0,75.02,74.93,74.99,32200.0,67.0619,67.0798,66.9993,67.0529,32200.0
2011-01-18 14:30:00,75.01,75.01,74.95,74.99,35900.0,67.0708,67.0708,67.0172,67.0529,35900.0
2011-01-18 14:40:00,74.99,75.0,74.91,74.97,31300.0,67.0529,67.0619,66.9814,67.035,31300.0
2011-01-18 14:50:00,74.98,75.0,74.97,75.0,23800.0,67.044,67.0619,67.035,67.0619,23800.0
2011-01-18 15:00:00,74.99,75.02,74.96,74.98,63300.0,67.0529,67.0798,67.0261,67.044,63300.0
2011-01-18 15:10:00,74.98,74.99,74.92,74.99,35500.0,67.044,67.0529,66.9903,67.0529,35500.0
2011-01-18 15:20:00,74.99,75.05,74.99,75.0,57000.0,67.0529,67.1066,67.0529,67.0619,57000.0
2011-01-18 15:30:00,75.01,75.03,74.99,75.0,77300.0,67.0708,67.0887,67.0529,67.0619,77300.0
2011-01-18 15:40:00,74.99,75.03,74.93,74.98,119600.0,67.0529,67.0887,66.9993,67.044,119600.0
2011-01-18 15:50:00,74.99,75.0,74.95,74.95,186200.0,67.0529,67.0619,67.0172,67.0172,186200.0
2011-01-19 09:30:00,74.98,75.04,74.77,74.86,60600.0,67.044,67.0976,66.8562,66.9367,60600.0
2011-01-19 09:40:00,74.89,74.94,74.53,74.58,35400.0,66.9635,67.0082,66.6416,66.6863,35400.0
2011-01-19 09:50:00,74.59,74.91,74.46,74.86,30600.0,66.6953,66.9814,66.579,66.9367,30600.0
2011-01-19 10:00:00,74.9,74.9,74.79,74.9,18700.0,66.9725,66.9725,66.8741,66.9725,18700.0
2011-01-19 10:10:00,74.91,75.0,74.89,74.92,81000.0,66.9814,67.0619,66.9635,66.9903,81000.0
2011-01-19 10:20:00,74.92,75.0,74.75,74.84,61000.0,66.9903,67.0619,66.8383,66.9188,61000.0
2011-01-19 10:30:00,74.83,74.88,74.71,74.8,50200.0,66.9099,66.9546,66.8026,66.883,50200.0
2011-01-19 10:40:00,74.8,74.97,74.78,74.94,77300.0,66.883,67.035,66.8652,67.0082,77300.0
2011-01-19 10:50:00,74.91,74.92,74.76,74.77,34200.0,66.9814,66.9903,66.8473,66.8562,34200.0
2011-01-19 11:00:00,74.78,74.79,74.6,74.69,83000.0,66.8652,66.8741,66.7042,66.7847,83000.0
2011-01-19 11:10:00,74.72,74.75,74.68,74.73,107500.0,66.8115,66.8383,66.7757,66.8204,107500.0
2011-01-19 11:20:00,74.74,74.84,74.67,74.68,40400.0,66.8294,66.9188,66.7668,66.7757,40400.0
2011-01-19 11:30:00,74.68,74.8,74.39,74.41,63600.0,66.7757,66.883,66.5164,66.5343,63600.0
2011-01-19 11:40:00,74.41,74.62,74.35,74.59,60600.0,66.5343,66.7221,66.4807,66.6953,60600.0
2011-01-19 11:50:00,74.58,74.63,74.52,74.52,32500.0,66.6863,66.731,66.6327,66.6327,32500.0
2011-01-19 12:00:00,74.53,74.68,74.52,74.62,76300.0,66.6416,66.7757,66.6327,66.7221,76300.0
2011-01-19 12:10:00,74.62,74.64,74.53,74.55,14800.0,66.7221,66.74,66.6416,66.6595,14800.0
2011-01-19 12:20:00,74.57,74.68,74.54,74.61,45600.0,66.6774,66.7757,66.6506,66.7131,45600.0
2011-01-19 12:30:00,74.61,74.63,74.32,74.32,60600.0,66.7131,66.731,66.4538,66.4538,60600.0
2011-01-19 12:40:00,74.31,74.31,74.16,74.22,21800.0,66.4449,66.4449,66.3108,66.3644,21800.0
2011-01-19 12:50:00,74.22,74.32,74.16,74.26,36000.0,66.3644,66.4538,66.3108,66.4002,36000.0
2011-01-19 13:00:00,74.26,74.33,74.25,74.31,60700.0,66.4002,66.4628,66.3912,66.4449,60700.0
2011-01-19 13:10:00,74.3,74.39,74.28,74.36,46500.0,66.436,66.5164,66.4181,66.4896,46500.0
2011-01-19 13:20:00,74.36,74.39,74.31,74.35,19700.0,66.4896,66.5164,66.4449,66.4807,19700.0
2011-01-19 13:30:00,74.36,74.39,74.31,74.32,19400.0,66.4896,66.5164,66.4449,66.4538,19400.0
2011-01-19 13:40:00,74.32,74.32,74.1,74.11,68300.0,66.4538,66.4538,66.2571,66.2661,68300.0
2011-01-19 13:50:00,74.11,74.19,74.09,74.15,51100.0,66.2661,66.3376,66.2482,66.3018,51100.0
2011-01-19 14:00:00,74.15,74.17,74.1,74.12,59500.0,66.3018,66.3197,66.2571,66.275,59500.0
2011-01-19 14:10:00,74.13,74.19,74.12,74.15,39600.0,66.2839,66.3376,66.275,66.3018,39600.0
2011-01-19 14:20:00,74.15,74.17,74.11,74.16,31500.0,66.3018,66.3197,66.2661,66.3108,31500.0
2011-01-19 14:30:00,74.15,74.16,74.05,74.06,59300.0,66.3018,66.3108,66.2124,66.2214,59300.0
2011-01-19 14:40:00,74.07,74.1,74.02,74.03,36500.0,66.2303,66.2571,66.1856,66.1945,36500.0
2011-01-19 14:50:00,74.04,74.04,73.9,73.96,41300.0,66.2035,66.2035,66.0783,66.1319,41300.0
2011-01-19 15:00:00,73.95,73.96,73.83,73.84,64000.0,66.123,66.1319,66.0157,66.0246,64000.0
2011-01-19 15:10:00,73.83,74.06,73.83,74.05,65900.0,66.0157,66.2214,66.0157,66.2124,65900.0
2011-01-19 15:20:00,74.06,74.07,73.96,74.06,101200.0,66.2214,66.2303,66.1319,66.2214,101200.0
2011-01-19 15:30:00,74.06,74.13,74.0,74.1,103400.0,66.2214,66.2839,66.1677,66.2571,103400.0
2011-01-19 15:40:00,74.11,74.28,74.07,74.27,137800.0,66.2661,66.4181,66.2303,66.4091,137800.0
2011-01-19 15:50:00,74.27,74.39,74.15,74.22,184800.0,66.4091,66.5164,66.3018,66.3644,184800.0
2011-01-20 09:30:00,74.09,74.32,73.96,74.0,40400.0,66.2482,66.4538,66.1319,66.1677,40400.0
2011-01-20 09:40:00,73.98,74.11,73.91,73.98,28000.0,66.1498,66.2661,66.0872,66.1498,28000.0
2011-01-20 09:50:00,74.02,74.02,73.81,73.87,18900.0,66.1856,66.1856,65.9978,66.0515,18900.0
2011-01-20 10:00:00,73.88,73.98,73.73,73.75,26900.0,66.0604,66.1498,65.9263,65.9442,26900.0
2011-01-20 10:10:00,73.76,73.78,73.47,73.48,33800.0,65.9531,65.971,65.6938,65.7027,33800.0
2011-01-20 10:20:00,73.48,73.52,73.36,73.46,69100.0,65.7027,65.7385,65.5954,65.6849,69100.0
2011-01-20 10:30:00,73.46,73.51,73.29,73.29,73400.0,65.6849,65.7296,65.5329,65.5329,73400.0
2011-01-20 10:40:00,73.31,73.4,73.21,73.4,73800.0,65.5507,65.6312,65.4613,65.6312,73800.0
2011-01-20 10:50:00,73.4,73.49,73.4,73.43,33300.0,65.6312,65.7117,65.6312,65.658,33300.0
2011-01-20 11:00:00,73.42,73.48,73.4,73.41,34000.0,65.6491,65.7027,65.6312,65.6402,34000.0
2011-01-20 11:10:00,73.42,73.5,73.37,73.39,26800.0,65.6491,65.7206,65.6044,65.6223,26800.0
2011-01-20 11:20:00,73.41,73.41,73.27,73.29,21100.0,65.6402,65.6402,65.515,65.5329,21100.0
2011-01-20 11:30:00,73.3,73.3,73.21,73.25,51700.0,65.5418,65.5418,65.4613,65.4971,51700.0
2011-01-20 11:40:00,73.26,73.34,73.21,73.3,20200.0,65.506,65.5776,65.4613,65.5418,20200.0
2011-01-20 11:50:00,73.3,73.38,73.27,73.33,26500.0,65.5418,65.6133,65.515,65.5686,26500.0
2011-01-20 12:00:00,73.33,73.56,73.33,73.43,50300.0,65.5686,65.7743,65.5686,65.658,50300.0
2011-01-20 12:10:00,73.43,73.52,73.42,73.48,12200.0,65.658,65.7385,65.6491,65.7027,12200.0
2011-01-20 12:20:00,73.48,73.61,73.47,73.59,12200.0,65.7027,65.819,65.6938,65.8011,12200.0
2011-01-20 12:30:00,73.6,73.63,73.56,73.61,23600.0,65.81,65.8369,65.7743,65.819,23600.0
2011-01-20 12:40:00,73.61,73.72,73.55,73.69,35100.0,65.819,65.9173,65.7653,65.8905,35100.0
2011-01-20 12:50:00,73.7,73.79,73.64,73.75,19200.0,65.8995,65.9799,65.8458,65.9442,19200.0
2011-01-20 13:00:00,73.77,73.85,73.75,73.83,23800.0,65.9621,66.0336,65.9442,66.0157,23800.0
2011-01-20 13:10:00,73.82,73.86,73.75,73.75,33900.0,66.0068,66.0425,65.9442,65.9442,33900.0
2011-01-20 13:20:00,73.74,73.75,73.55,73.57,33400.0,65.9352,65.9442,65.7653,65.7832,33400.0
2011-01-20 13:30:00,73.57,73.67,73.55,73.63,19400.0,65.7832,65.8726,65.7653,65.8369,19400.0
2011-01-20 13:40:00,73.63,73.64,73.52,73.52,29300.0,65.8369,65.8458,65.7385,65.7385,29300.0
2011-01-20 13:50:00,73.53,73.61,73.49,73.6,17800.0,65.7475,65.819,65.7117,65.81,17800.0
2011-01-20 14:00:00,73.6,73.85,73.59,73.81,33100.0,65.81,66.0336,65.8011,65.9978,33100.0
2011-01-20 14:10:00,73.82,73.86,73.74,73.79,44100.0,66.0068,66.0425,65.9352,65.9799,44100.0
2011-01-20 14:20:00,73.79,73.83,73.73,73.79,33800.0,65.9799,66.0157,65.9263,65.9799,33800.0
2011-01-20 14:30:00,73.79,73.86,73.76,73.81,42400.0,65.9799,66.0425,65.9531,65.9978,42400.0
2011-01-20 14:40:00,73.8,73.8,73.7,73.71,44500.0,65.9889,65.9889,65.8995,65.9084,44500.0
2011-01-20 14:50:00,73.71,73.76,73.69,73.73,47000.0,65.9084,65.9531,65.8905,65.9263,47000.0
2011-01-20 15:00:00,73.74,73.76,73.66,73.68,57800.0,65.9352,65.9531,65.8637,65.8816,57800.0
2011-01-20 15:10:00,73.69,73.69,73.62,73.65,155700.0,65.8905,65.8905,65.8279,65.8548,155700.0
2011-01-20 15:20:00,73.65,73.68,73.62,73.63,63000.0,65.8548,65.8816,65.8279,65.8369,63000.0
2011-01-20 15:30:00,73.62,73.67,73.61,73.63,81000.0,65.8279,65.8726,65.819,65.8369,81000.0
2011-01-20 15:40:00,73.64,73.68,73.54,73.57,142800.0,65.8458,65.8816,65.7564,65.7832,142800.0
2011-01-20 15:50:00,73.57,73.82,73.57,73.81,281000.0,65.7832,66.0068,65.7832,65.9978,281000.0
2011-01-21 09:30:00,74.16,74.42,73.88,74.41,189600.0,66.3108,66.5433,66.0604,66.5343,189600.0
2011-01-21 09:40:00,74.39,74.39,74.08,74.21,60600.0,66.5164,66.5164,66.2392,66.3555,60600.0
2011-01-21 09:50:00,74.21,74.22,74.06,74.09,39100.0,66.3555,66.3644,66.2214,66.2482,39100.0
2011-01-21 10:00:00,74.12,74.19,73.93,73.95,73200.0,66.275,66.3376,66.1051,66.123,73200.0
2011-01-21 10:10:00,73.94,73.96,73.75,73.76,54000.0,66.1141,66.1319,65.9442,65.9531,54000.0
2011-01-21 10:20:00,73.77,73.8,73.63,73.79,62100.0,65.9621,65.9889,65.8369,65.9799,62100.0
2011-01-21 10:30:00,73.79,73.83,73.7,73.71,48900.0,65.9799,66.0157,65.8995,65.9084,48900.0
2011-01-21 10:40:00,73.71,73.8,73.71,73.74,26000.0,65.9084,65.9889,65.9084,65.9352,26000.0
2011-01-21 10:50:00,73.75,73.78,73.6,73.78,131200.0,65.9442,65.971,65.81,65.971,131200.0
2011-01-21 11:00:00,73.79,73.8,73.72,73.74,36800.0,65.9799,65.9889,65.9173,65.9352,36800.0
2011-01-21 11:10:00,73.73,73.73,73.66,73.66,30000.0,65.9263,65.9263,65.8637,65.8637,30000.0
2011-01-21 11:20:00,73.65,73.67,73.58,73.62,45000.0,65.8548,65.8726,65.7922,65.8279,45000.0
2011-01-21 11:30:00,73.61,73.69,73.6,73.66,27500.0,65.819,65.8905,65.81,65.8637,27500.0
2011-01-21 11:40:00,73.65,73.66,73.58,73.6,81300.0,65.8548,65.8637,65.7922,65.81,81300.0
2011-01-21 11:50:00,73.6,73.61,73.53,73.54,34600.0,65.81,65.819,65.7475,65.7564,34600.0
2011-01-21 12:00:00,73.55,73.64,73.54,73.62,22100.0,65.7653,65.8458,65.7564,65.8279,22100.0
2011-01-21 12:10:00,73.63,73.72,73.62,73.71,90900.0,65.8369,65.9173,65.8279,65.9084,90900.0
2011-01-21 12:20:00,73.72,73.78,73.71,73.71,68300.0,65.9173,65.971,65.9084,65.9084,68300.0
2011-01-21 12:30:00,73.7,73.71,73.6,73.67,49000.0,65.8995,65.9084,65.81,65.8726,49000.0
2011-01-21 12:40:00,73.67,73.71,73.57,73.64,85500.0,65.8726,65.9084,65.7832,65.8458,85500.0
2011-01-21 12:50:00,73.64,73.64,73.6,73.64,13500.0,65.8458,65.8458,65.81,65.8458,13500.0
2011-01-21 13:00:00,73.64,73.67,73.49,73.49,59800.0,65.8458,65.8726,65.7117,65.7117,59800.0
2011-01-21 13:10:00,73.49,73.53,73.43,73.52,33800.0,65.7117,65.7475,65.658,65.7385,33800.0
2011-01-21 13:20:00,73.5,73.52,73.41,73.42,130800.0,65.7206,65.7385,65.6402,65.6491,130800.0
2011-01-21 13:30:00,73.43,73.55,73.36,73.54,33800.0,65.658,65.7653,65.5954,65.7564,33800.0
2011-01-21 13:40:00,73.55,73.55,73.34,73.43,49600.0,65.7653,65.7653,65.5776,65.658,49600.0
2011-01-21 13:50:00,73.41,73.46,73.38,73.43,26300.0,65.6402,65.6849,65.6133,65.658,26300.0
2011-01-21 14:00:00,73.43,73.48,73.39,73.48,20700.0,65.658,65.7027,65.6223,65.7027,20700.0
2011-01-21 14:10:00,73.48,73.49,73.33,73.33,57000.0,65.7027,65.7117,65.5686,65.5686,57000.0
2011-01-21 14:20:00,73.34,73.36,73.29,73.31,34300.0,65.5776,65.5954,65.5329,65.5507,34300.0
2011-01-21 14:30:00,73.31,73.34,73.29,73.31,52300.0,65.5507,65.5776,65.5329,65.5507,52300.0
2011-01-21 14:40:00,73.32,73.32,73.28,73.29,34600.0,65.5597,65.5597,65.5239,65.5329,34600.0
2011-01-21 14:50:00,73.3,73.31,73.19,73.2,100100.0,65.5418,65.5507,65.4434,65.4524,100100.0
2011-01-21 15:00:00,73.2,73.43,73.19,73.43,44000.0,65.4524,65.658,65.4434,65.658,44000.0
2011-01-21 15:10:00,73.42,73.51,73.42,73.42,30200.0,65.6491,65.7296,65.6491,65.6491,30200.0
2011-01-21 15:20:00,73.42,73.43,73.33,73.33,45400.0,65.6491,65.658,65.5686,65.5686,45400.0
2011-01-21 15:30:00,73.32,73.36,73.28,73.31,62600.0,65.5597,65.5954,65.5239,65.5507,62600.0
2011-01-21 15:40:00,73.31,73.32,73.21,73.24,61600.0,65.5507,65.5597,65.4613,65.4881,61600.0
2011-01-21 15:50:00,73.24,73.26,73.15,73.24,102500.0,65.4881,65.506,65.4077,65.4881,102500.0
2011-01-24 09:30:00,73.36,73.72,73.33,73.64,93800.0,65.5954,65.9173,65.5686,65.8458,93800.0
2011-01-24 09:40:00,73.65,73.68,73.51,73.51,51300.0,65.8548,65.8816,65.7296,65.7296,51300.0
2011-01-24 09:50:00,73.54,73.6,73.44,73.5,35200.0,65.7564,65.81,65.667,65.7206,35200.0
2011-01-24 10:00:00,73.5,73.51,73.35,73.38,53800.0,65.7206,65.7296,65.5865,65.6133,53800.0
2011-01-24 10:10:00,73.38,73.51,73.37,73.45,37700.0,65.6133,65.7296,65.6044,65.6759,37700.0
2011-01-24 10:20:00,73.47,73.6,73.46,73.58,37300.0,65.6938,65.81,65.6849,65.7922,37300.0
2011-01-24 10:30:00,73.57,73.94,73.57,73.85,202100.0,65.7832,66.1141,65.7832,66.0336,202100.0
2011-01-24 10:40:00,73.85,73.96,73.82,73.84,57000.0,66.0336,66.1319,66.0068,66.0246,57000.0
2011-01-24 10:50:00,73.82,73.88,73.79,73.82,35400.0,66.0068,66.0604,65.9799,66.0068,35400.0
2011-01-24 11:00:00,73.82,73.93,73.78,73.79,64400.0,66.0068,66.1051,65.971,65.9799,64400.0
2011-01-24 11:10:00,73.78,73.89,73.75,73.78,32400.0,65.971,66.0694,65.9442,65.971,32400.0
2011-01-24 11:20:00,73.8,73.92,73.75,73.91,46600.0,65.9889,66.0962,65.9442,66.0872,46600.0
2011-01-24 11:30:00,73.92,73.92,73.8,73.81,32200.0,66.0962,66.0962,65.9889,65.9978,32200.0
2011-01-24 11:40:00,73.81,73.89,73.8,73.88,21200.0,65.9978,66.0694,65.9889,66.0604,21200.0
2011-01-24 11:50:00,73.89,73.92,73.86,73.92,37800.0,66.0694,66.0962,66.0425,66.0962,37800.0
2011-01-24 12:00:00,73.91,73.97,73.86,73.87,36700.0,66.0872,66.1409,66.0425,66.0515,36700.0
2011-01-24 12:10:00,73.85,73.87,73.78,73.81,28300.0,66.0336,66.0515,65.971,65.9978,28300.0
2011-01-24 12:20:00,73.82,73.89,73.8,73.81,28900.0,66.0068,66.0694,65.9889,65.9978,28900.0
2011-01-24 12:30:00,73.81,73.85,73.8,73.84,27300.0,65.9978,66.0336,65.9889,66.0246,27300.0
2011-01-24 12:40:00,73.84,73.9,73.8,73.9,54200.0,66.0246,66.0783,65.9889,66.0783,54200.0
2011-01-24 12:50:00,73.89,73.96,73.88,73.96,148900.0,66.0694,66.1319,66.0604,66.1319,148900.0
2011-01-24 13:00:00,73.95,74.02,73.94,74.02,55600.0,66.123,66.1856,66.1141,66.1856,55600.0
2011-01-24 13:10:00,74.01,74.04,73.98,73.98,46000.0,66.1767,66.2035,66.1498,66.1498,46000.0
2011-01-24 13:20:00,73.99,74.0,73.95,73.97,156300.0,66.1588,66.1677,66.123,66.1409,156300.0
2011-01-24 13:30:00,73.96,74.0,73.95,73.99,30200.0,66.1319,66.1677,66.123,66.1588,30200.0
2011-01-24 13:40:00,73.99,74.0,73.91,73.99,16800.0,66.1588,66.1677,66.0872,66.1588,16800.0
2011-01-24 13:50:00,74.0,74.0,73.94,73.97,16600.0,66.1677,66.1677,66.1141,66.1409,16600.0
2011-01-24 14:00:00,73.96,74.0,73.96,73.99,40600.0,66.1319,66.1677,66.1319,66.1588,40600.0
2011-01-24 14:10:00,73.99,74.13,73.97,74.13,26400.0,66.1588,66.2839,66.1409,66.2839,26400.0
2011-01-24 14:20:00,74.11,74.11,74.01,74.05,19800.0,66.2661,66.2661,66.1767,66.2124,19800.0
2011-01-24 14:30:00,74.05,74.16,74.05,74.16,21300.0,66.2124,66.3108,66.2124,66.3108,21300.0
2011-01-24 14:40:00,74.16,74.29,74.15,74.27,43800.0,66.3108,66.427,66.3018,66.4091,43800.0
2011-01-24 14:50:00,74.27,74.27,74.02,74.05,35500.0,66.4091,66.4091,66.1856,66.2124,35500.0
2011-01-24 15:00:00,74.04,74.11,74.02,74.1,24000.0,66.2035,66.2661,66.1856,66.2571,24000.0
2011-01-24 15:10:00,74.09,74.1,74.0,74.04,27200.0,66.2482,66.2571,66.1677,66.2035,27200.0
2011-01-24 15:20:00,74.03,74.09,73.95,74.05,45400.0,66.1945,66.2482,66.123,66.2124,45400.0
2011-01-24 15:30:00,74.06,74.17,74.06,74.17,30200.0,66.2214,66.3197,66.2214,66.3197,30200.0
2011-01-24 15:40:00,74.16,74.17,74.11,74.14,37700.0,66.3108,66.3197,66.2661,66.2929,37700.0
2011-01-24 15:50:00,74.14,74.25,74.06,74.22,59700.0,66.2929,66.3912,66.2214,66.3644,59700.0
2011-01-25 09:30:00,73.97,74.33,73.75,74.31,82300.0,66.1409,66.4628,65.9442,66.4449,82300.0
2011-01-25 09:40:00,74.28,74.63,74.28,74.62,40200.0,66.4181,66.731,66.4181,66.7221,40200.0
2011-01-25 09:50:00,74.63,74.82,74.62,74.67,59600.0,66.731,66.9009,66.7221,66.7668,59600.0
2011-01-25 10:00:00,74.68,74.99,74.65,74.77,33600.0,66.7757,67.0529,66.7489,66.8562,33600.0
2011-01-25 10:10:00,74.75,74.78,74.57,74.61,19600.0,66.8383,66.8652,66.6774,66.7131,19600.0
2011-01-25 10:20:00,74.61,74.61,74.43,74.56,24200.0,66.7131,66.7131,66.5522,66.6684,24200.0
2011-01-25 10:30:00,74.55,74.57,74.41,74.55,16900.0,66.6595,66.6774,66.5343,66.6595,16900.0
2011-01-25 10:40:00,74.54,74.71,74.54,74.66,17000.0,66.6506,66.8026,66.6506,66.7579,17000.0
2011-01-25 10:50:00,74.67,74.73,74.53,74.54,15300.0,66.7668,66.8204,66.6416,66.6506,15300.0
2011-01-25 11:00:00,74.52,74.58,74.41,74.43,23500.0,66.6327,66.6863,66.5343,66.5522,23500.0
2011-01-25 11:10:00,74.42,74.42,74.08,74.1,30400.0,66.5433,66.5433,66.2392,66.2571,30400.0
2011-01-25 11:20:00,74.11,74.19,73.98,73.98,16300.0,66.2661,66.3376,66.1498,66.1498,16300.0
2011-01-25 11:30:00,73.99,74.03,73.92,74.01,16000.0,66.1588,66.1945,66.0962,66.1767,16000.0
2011-01-25 11:40:00,74.01,74.14,74.01,74.09,8900.0,66.1767,66.2929,66.1767,66.2482,8900.0
2011-01-25 11:50:00,74.09,74.1,74.04,74.04,4100.0,66.2482,66.2571,66.2035,66.2035,4100.0
2011-01-25 12:00:00,74.06,74.27,74.06,74.26,38900.0,66.2214,66.4091,66.2214,66.4002,38900.0
2011-01-25 12:10:00,74.27,74.42,74.25,74.41,18800.0,66.4091,66.5433,66.3912,66.5343,18800.0
2011-01-25 12:20:00,74.41,74.55,74.41,74.52,25000.0,66.5343,66.6595,66.5343,66.6327,25000.0
2011-01-25 12:30:00,74.53,74.64,74.53,74.64,14400.0,66.6416,66.74,66.6416,66.74,14400.0
2011-01-25 12:40:00,74.65,74.65,74.48,74.52,9300.0,66.7489,66.7489,66.5969,66.6327,9300.0
2011-01-25 12:50:00,74.52,74.58,74.48,74.54,8900.0,66.6327,66.6863,66.5969,66.6506,8900.0
2011-01-25 13:00:00,74.53,74.58,74.52,74.57,14600.0,66.6416,66.6863,66.6327,66.6774,14600.0
2011-01-25 13:10:00,74.58,74.71,74.58,74.71,13400.0,66.6863,66.8026,66.6863,66.8026,13400.0
2011-01-25 13:20:00,74.71,74.71,74.54,74.57,11200.0,66.8026,66.8026,66.6506,66.6774,11200.0
2011-01-25 13:30:00,74.57,74.59,74.53,74.57,10200.0,66.6774,66.6953,66.6416,66.6774,10200.0
2011-01-25 13:40:00,74.57,74.59,74.53,74.53,10200.0,66.6774,66.6953,66.6416,66.6416,10200.0
2011-01-25 13:50:00,74.52,74.53,74.48,74.52,8000.0,66.6327,66.6416,66.5969,66.6327,8000.0
2011-01-25 14:00:00,74.52,74.52,74.31,74.32,16300.0,66.6327,66.6327,66.4449,66.4538,16300.0
2011-01-25 14:10:00,74.31,74.33,74.14,74.16,16800.0,66.4449,66.4628,66.2929,66.3108,16800.0
2011-01-25 14:20:00,74.17,74.25,74.08,74.11,20000.0,66.3197,66.3912,66.2392,66.2661,20000.0
2011-01-25 14:30:00,74.12,74.27,74.1,74.25,13300.0,66.275,66.4091,66.2571,66.3912,13300.0
2011-01-25 14:40:00,74.25,74.26,74.12,74.12,19100.0,66.3912,66.4002,66.275,66.275,19100.0
2011-01-25 14:50:00,74.11,74.23,74.06,74.21,24600.0,66.2661,66.3734,66.2214,66.3555,24600.0
2011-01-25 15:00:00,74.2,74.31,74.14,74.27,22100.0,66.3465,66.4449,66.2929,66.4091,22100.0
2011-01-25 15:10:00,74.28,74.39,74.28,74.36,33500.0,66.4181,66.5164,66.4181,66.4896,33500.0
2011-01-25 15:20:00,74.35,74.46,74.33,74.36,28300.0,66.4807,66.579,66.4628,66.4896,28300.0
2011-01-25 15:30:00,74.36,74.47,74.35,74.42,69800.0,66.4896,66.588,66.4807,66.5433,69800.0
2011-01-25 15:40:00,74.42,74.59,74.4,74.52,65400.0,66.5433,66.6953,66.5254,66.6327,65400.0
2011-01-25 15:50:00,74.52,74.64,74.51,74.59,90600.0,66.6327,66.74,66.6237,66.6953,90600.0
2011-01-26 09:30:00,74.86,74.86,74.5,74.68,28300.0,66.9367,66.9367,66.6148,66.7757,28300.0
2011-01-26 09:40:00,74.64,74.76,74.56,74.59,13300.0,66.74,66.8473,66.6684,66.6953,13300.0
2011-01-26 09:50:00,74.63,74.63,74.41,74.41,17500.0,66.731,66.731,66.5343,66.5343,17500.0
2011-01-26 10:00:00,74.43,74.6,74.42,74.59,37400.0,66.5522,66.7042,66.5433,66.6953,37400.0
2011-01-26 10:10:00,74.6,74.92,74.56,74.86,35100.0,66.7042,66.9903,66.6684,66.9367,35100.0
2011-01-26 10:20:00,74.85,74.92,74.76,74.92,24500.0,66.9277,66.9903,66.8473,66.9903,24500.0
2011-01-26 10:30:00,74.91,75.06,74.9,75.0,86600.0,66.9814,67.1155,66.9725,67.0619,86600.0
2011-01-26 10:40:00,74.97,75.24,74.96,75.2,47900.0,67.035,67.2765,67.0261,67.2407,47900.0
2011-01-26 10:50:00,75.21,75.25,75.06,75.14,34700.0,67.2496,67.2854,67.1155,67.187,34700.0
2011-01-26 11:00:00,75.14,75.17,75.05,75.06,36800.0,67.187,67.2139,67.1066,67.1155,36800.0
2011-01-26 11:10:00,75.05,75.06,74.93,75.05,31500.0,67.1066,67.1155,66.9993,67.1066,31500.0
2011-01-26 11:20:00,75.05,75.05,74.91,74.95,21700.0,67.1066,67.1066,66.9814,67.0172,21700.0
2011-01-26 11:30:00,74.95,74.96,74.8,74.82,11200.0,67.0172,67.0261,66.883,66.9009,11200.0
2011-01-26 11:40:00,74.81,74.84,74.73,74.77,20800.0,66.892,66.9188,66.8204,66.8562,20800.0
2011-01-26 11:50:00,74.77,74.81,74.76,74.81,27900.0,66.8562,66.892,66.8473,66.892,27900.0
2011-01-26 12:00:00,74.79,74.91,74.78,74.9,23600.0,66.8741,66.9814,66.8652,66.9725,23600.0
2011-01-26 12:10:00,74.88,74.89,74.78,74.84,25900.0,66.9546,66.9635,66.8652,66.9188,25900.0
2011-01-26 12:20:00,74.84,74.95,74.83,74.93,34600.0,66.9188,67.0172,66.9099,66.9993,34600.0
2011-01-26 12:30:00,74.94,75.03,74.93,75.03,8500.0,67.0082,67.0887,66.9993,67.0887,8500.0
2011-01-26 12:40:00,75.01,75.03,74.9,74.9,16300.0,67.0708,67.0887,66.9725,66.9725,16300.0
2011-01-26 12:50:00,74.91,74.94,74.89,74.91,18800.0,66.9814,67.0082,66.9635,66.9814,18800.0
2011-01-26 13:00:00,74.92,74.97,74.9,74.95,8300.0,66.9903,67.035,66.9725,67.0172,8300.0
2011-01-26 13:10:00,74.94,75.04,74.94,75.03,14800.0,67.0082,67.0976,67.0082,67.0887,14800.0
2011-01-26 13:20:00,75.03,75.13,75.03,75.1,42000.0,67.0887,67.1781,67.0887,67.1513,42000.0
2011-01-26 13:30:00,75.1,75.1,75.08,75.08,23600.0,67.1513,67.1513,67.1334,67.1334,23600.0
2011-01-26 13:40:00,75.09,75.1,75.07,75.08,27200.0,67.1423,67.1513,67.1245,67.1334,27200.0
2011-01-26 13:50:00,75.09,75.09,75.02,75.02,15400.0,67.1423,67.1423,67.0798,67.0798,15400.0
2011-01-26 14:00:00,75.02,75.16,74.99,75.15,39800.0,67.0798,67.2049,67.0529,67.196,39800.0
2011-01-26 14:10:00,75.16,75.31,75.11,75.26,21600.0,67.2049,67.3391,67.1602,67.2943,21600.0
2011-01-26 14:20:00,75.26,75.27,75.06,75.19,23900.0,67.2943,67.3033,67.1155,67.2318,23900.0
2011-01-26 14:30:00,75.16,75.26,75.15,75.22,24700.0,67.2049,67.2943,67.196,67.2586,24700.0
2011-01-26 14:40:00,75.21,75.35,75.18,75.34,178100.0,67.2496,67.3748,67.2228,67.3659,178100.0
2011-01-26 14:50:00,75.33,75.43,75.32,75.42,44000.0,67.3569,67.4464,67.348,67.4374,44000.0
2011-01-26 15:00:00,75.41,75.43,75.32,75.37,54200.0,67.4285,67.4464,67.348,67.3927,54200.0
2011-01-26 15:10:00,75.36,75.44,75.34,75.38,50800.0,67.3838,67.4553,67.3659,67.4016,50800.0
2011-01-26 15:20:00,75.39,75.49,75.33,75.44,62600.0,67.4106,67.5,67.3569,67.4553,62600.0
2011-01-26 15:30:00,75.44,75.49,75.36,75.43,100100.0,67.4553,67.5,67.3838,67.4464,100100.0
2011-01-26 15:40:00,75.43,75.46,75.39,75.45,84900.0,67.4464,67.4732,67.4106,67.4642,84900.0
2011-01-26 15:50:00,75.44,75.45,75.37,75.38,120200.0,67.4553,67.4642,67.3927,67.4016,120200.0
2011-01-27 09:30:00,74.99,75.09,74.1,75.02,175000.0,67.0529,67.1423,66.2571,67.0798,175000.0
2011-01-27 09:40:00,75.02,75.08,74.83,74.91,44500.0,67.0798,67.1334,66.9099,66.9814,44500.0
2011-01-27 09:50:00,74.92,75.33,74.9,75.06,64700.0,66.9903,67.3569,66.9725,67.1155,64700.0
2011-01-27 10:00:00,75.04,75.26,75.01,75.16,51500.0,67.0976,67.2943,67.0708,67.2049,51500.0
2011-01-27 10:10:00,75.18,75.18,75.01,75.04,43800.0,67.2228,67.2228,67.0708,67.0976,43800.0
2011-01-27 10:20:00,75.03,75.11,75.0,75.0,71800.0,67.0887,67.1602,67.0619,67.0619,71800.0
2011-01-27 10:30:00,75.01,75.11,74.9,74.9,88000.0,67.0708,67.1602,66.9725,66.9725,88000.0
2011-01-27 10:40:00,74.9,74.97,74.75,74.78,52300.0,66.9725,67.035,66.8383,66.8652,52300.0
2011-01-27 10:50:00,74.78,74.82,74.72,74.77,32700.0,66.8652,66.9009,66.8115,66.8562,32700.0
2011-01-27 11:00:00,74.78,74.82,74.66,74.69,44200.0,66.8652,66.9009,66.7579,66.7847,44200.0
2011-01-27 11:10:00,74.69,74.73,74.55,74.56,53200.0,66.7847,66.8204,66.6595,66.6684,53200.0
2011-01-27 11:20:00,74.56,74.61,74.46,74.51,50600.0,66.6684,66.7131,66.579,66.6237,50600.0
2011-01-27 11:30:00,74.51,74.64,74.36,74.39,89200.0,66.6237,66.74,66.4896,66.5164,89200.0
2011-01-27 11:40:00,74.38,74.61,74.36,74.58,24400.0,66.5075,66.7131,66.4896,66.6863,24400.0
2011-01-27 11:50:00,74.59,74.85,74.58,74.83,38000.0,66.6953,66.9277,66.6863,66.9099,38000.0
2011-01-27 12:00:00,74.83,74.95,74.83,74.94,19500.0,66.9099,67.0172,66.9099,67.0082,19500.0
2011-01-27 12:10:00,74.95,74.99,74.88,74.97,23100.0,67.0172,67.0529,66.9546,67.035,23100.0
2011-01-27 12:20:00,74.97,74.97,74.9,74.92,23600.0,67.035,67.035,66.9725,66.9903,23600.0
2011-01-27 12:30:00,74.92,74.97,74.91,74.95,29500.0,66.9903,67.035,66.9814,67.0172,29500.0
2011-01-27 12:40:00,74.95,75.03,74.92,75.0,21500.0,67.0172,67.0887,66.9903,67.0619,21500.0
2011-01-27 12:50:00,75.01,75.07,74.99,75.05,26700.0,67.0708,67.1245,67.0529,67.1066,26700.0
2011-01-27 13:00:00,75.05,75.06,75.0,75.06,22700.0,67.1066,67.1155,67.0619,67.1155,22700.0
2011-01-27 13:10:00,75.05,75.13,75.03,75.12,25700.0,67.1066,67.1781,67.0887,67.1692,25700.0
2011-01-27 13:20:00,75.12,75.15,74.97,75.0,23400.0,67.1692,67.196,67.035,67.0619,23400.0
2011-01-27 13:30:00,75.0,75.01,74.89,74.91,19800.0,67.0619,67.0708,66.9635,66.9814,19800.0
2011-01-27 13:40:00,74.91,74.97,74.83,74.97,13100.0,66.9814,67.035,66.9099,67.035,13100.0
2011-01-27 13:50:00,74.96,74.98,74.88,74.89,23100.0,67.0261,67.044,66.9546,66.9635,23100.0
2011-01-27 14:00:00,74.89,74.9,74.83,74.9,26800.0,66.9635,66.9725,66.9099,66.9725,26800.0
2011-01-27 14:10:00,74.9,75.05,74.89,75.03,22000.0,66.9725,67.1066,66.9635,67.0887,22000.0
2011-01-27 14:20:00,75.04,75.12,75.02,75.04,38800.0,67.0976,67.1692,67.0798,67.0976,38800.0
2011-01-27 14:30:00,75.03,75.12,75.02,75.08,26500.0,67.0887,67.1692,67.0798,67.1334,26500.0
2011-01-27 14:40:00,75.07,75.27,75.06,75.24,30600.0,67.1245,67.3033,67.1155,67.2765,30600.0
2011-01-27 14:50:00,75.24,75.29,75.24,75.27,22800.0,67.2765,67.3212,67.2765,67.3033,22800.0
2011-01-27 15:00:00,75.26,75.27,75.19,75.21,40200.0,67.2943,67.3033,67.2318,67.2496,40200.0
2011-01-27 15:10:00,75.21,75.32,75.18,75.31,44600.0,67.2496,67.348,67.2228,67.3391,44600.0
2011-01-27 15:20:00,75.3,75.33,75.29,75.29,33400.0,67.3301,67.3569,67.3212,67.3212,33400.0
2011-01-27 15:30:00,75.28,75.3,75.2,75.21,53900.0,67.3122,67.3301,67.2407,67.2496,53900.0
2011-01-27 15:40:00,75.21,75.32,75.18,75.28,122200.0,67.2496,67.348,67.2228,67.3122,122200.0
2011-01-27 15:50:00,75.27,75.33,75.07,75.19,188800.0,67.3033,67.3569,67.1245,67.2318,188800.0
2011-01-28 09:30:00,75.07,75.17,74.71,74.88,58600.0,67.1245,67.2139,66.8026,66.9546,58600.0
2011-01-28 09:40:00,74.93,74.93,74.57,74.57,15800.0,66.9993,66.9993,66.6774,66.6774,15800.0
2011-01-28 09:50:00,74.59,74.61,74.29,74.32,17700.0,66.6953,66.7131,66.427,66.4538,17700.0
2011-01-28 10:00:00,74.35,74.65,74.33,74.57,40600.0,66.4807,66.7489,66.4628,66.6774,40600.0
2011-01-28 10:10:00,74.57,74.73,74.57,74.73,21100.0,66.6774,66.8204,66.6774,66.8204,21100.0
2011-01-28 10:20:00,74.72,74.73,74.49,74.49,38000.0,66.8115,66.8204,66.6058,66.6058,38000.0
2011-01-28 10:30:00,74.47,74.47,74.18,74.18,28300.0,66.588,66.588,66.3287,66.3287,28300.0
2011-01-28 10:40:00,74.18,74.42,74.17,74.35,41200.0,66.3287,66.5433,66.3197,66.4807,41200.0
2011-01-28 10:50:00,74.35,74.35,74.0,74.02,50600.0,66.4807,66.4807,66.1677,66.1856,50600.0
2011-01-28 11:00:00,74.02,74.03,73.82,73.93,44500.0,66.1856,66.1945,66.0068,66.1051,44500.0
2011-01-28 11:10:00,73.95,74.13,73.84,74.13,28100.0,66.123,66.2839,66.0246,66.2839,28100.0
2011-01-28 11:20:00,74.12,74.15,73.97,74.01,26300.0,66.275,66.3018,66.1409,66.1767,26300.0
2011-01-28 11:30:00,74.0,74.05,73.94,74.0,34200.0,66.1677,66.2124,66.1141,66.1677,34200.0
2011-01-28 11:40:00,74.0,74.22,73.99,74.21,49200.0,66.1677,66.3644,66.1588,66.3555,49200.0
2011-01-28 11:50:00,74.22,74.22,73.96,73.99,32900.0,66.3644,66.3644,66.1319,66.1588,32900.0
2011-01-28 12:00:00,73.98,74.04,73.9,73.99,66300.0,66.1498,66.2035,66.0783,66.1588,66300.0
2011-01-28 12:10:00,73.97,73.97,73.84,73.96,23200.0,66.1409,66.1409,66.0246,66.1319,23200.0
2011-01-28 12:20:00,73.95,74.0,73.9,73.96,44900.0,66.123,66.1677,66.0783,66.1319,44900.0
2011-01-28 12:30:00,73.95,74.09,73.93,74.07,37500.0,66.123,66.2482,66.1051,66.2303,37500.0
2011-01-28 12:40:00,74.08,74.09,73.97,74.06,41900.0,66.2392,66.2482,66.1409,66.2214,41900.0
2011-01-28 12:50:00,74.09,74.09,73.99,74.06,43800.0,66.2482,66.2482,66.1588,66.2214,43800.0
2011-01-28 13:00:00,74.06,74.06,73.96,73.98,24900.0,66.2214,66.2214,66.1319,66.1498,24900.0
2011-01-28 13:10:00,73.99,74.06,73.9,73.97,35400.0,66.1588,66.2214,66.0783,66.1409,35400.0
2011-01-28 13:20:00,73.96,74.03,73.89,73.96,29900.0,66.1319,66.1945,66.0694,66.1319,29900.0
2011-01-28 13:30:00,73.97,74.03,73.93,73.99,27400.0,66.1409,66.1945,66.1051,66.1588,27400.0
2011-01-28 13:40:00,73.98,74.09,73.94,74.04,44700.0,66.1498,66.2482,66.1141,66.2035,44700.0
2011-01-28 13:50:00,74.05,74.19,74.04,74.19,15800.0,66.2124,66.3376,66.2035,66.3376,15800.0
2011-01-28 14:00:00,74.19,74.25,74.13,74.23,34800.0,66.3376,66.3912,66.2839,66.3734,34800.0
2011-01-28 14:10:00,74.25,74.27,74.09,74.15,34000.0,66.3912,66.4091,66.2482,66.3018,34000.0
2011-01-28 14:20:00,74.15,74.28,74.15,74.26,29700.0,66.3018,66.4181,66.3018,66.4002,29700.0
2011-01-28 14:30:00,74.26,74.45,74.25,74.34,36000.0,66.4002,66.5701,66.3912,66.4717,36000.0
2011-01-28 14:40:00,74.33,74.51,74.33,74.48,46700.0,66.4628,66.6237,66.4628,66.5969,46700.0
2011-01-28 14:50:00,74.46,74.59,74.46,74.55,78400.0,66.579,66.6953,66.579,66.6595,78400.0
2011-01-28 15:00:00,74.55,74.55,74.37,74.38,51100.0,66.6595,66.6595,66.4985,66.5075,51100.0
2011-01-28 15:10:00,74.38,74.38,74.17,74.19,56600.0,66.5075,66.5075,66.3197,66.3376,56600.0
2011-01-28 15:20:00,74.19,74.22,74.08,74.1,84400.0,66.3376,66.3644,66.2392,66.2571,84400.0
2011-01-28 15:30:00,74.1,74.22,74.07,74.1,71700.0,66.2571,66.3644,66.2303,66.2571,71700.0
2011-01-28 15:40:00,74.1,74.16,74.02,74.11,99300.0,66.2571,66.3108,66.1856,66.2661,99300.0
2011-01-28 15:50:00,74.1,74.17,74.04,74.12,144100.0,66.2571,66.3197,66.2035,66.275,144100.0
2011-01-31 09:30:00,74.91,75.0,74.1,74.13,121200.0,66.9814,67.0619,66.2571,66.2839,121200.0
2011-01-31 09:40:00,74.11,74.17,73.81,73.81,48000.0,66.2661,66.3197,65.9978,65.9978,48000.0
2011-01-31 09:50:00,73.82,73.83,73.62,73.65,49900.0,66.0068,66.0157,65.8279,65.8548,49900.0
2011-01-31 10:00:00,73.62,73.73,73.58,73.6,89100.0,65.8279,65.9263,65.7922,65.81,89100.0
2011-01-31 10:10:00,73.6,73.88,73.6,73.83,49200.0,65.81,66.0604,65.81,66.0157,49200.0
2011-01-31 10:20:00,73.86,73.87,73.49,73.52,34600.0,66.0425,66.0515,65.7117,65.7385,34600.0
2011-01-31 10:30:00,73.56,73.66,73.38,73.64,72600.0,65.7743,65.8637,65.6133,65.8458,72600.0
2011-01-31 10:40:00,73.64,74.14,73.64,74.1,58900.0,65.8458,66.2929,65.8458,66.2571,58900.0
2011-01-31 10:50:00,74.11,74.2,74.08,74.17,29100.0,66.2661,66.3465,66.2392,66.3197,29100.0
2011-01-31 11:00:00,74.18,74.21,74.08,74.14,18300.0,66.3287,66.3555,66.2392,66.2929,18300.0
2011-01-31 11:10:00,74.15,74.21,74.1,74.12,15200.0,66.3018,66.3555,66.2571,66.275,15200.0
2011-01-31 11:20:00,74.1,74.24,74.07,74.13,18200.0,66.2571,66.3823,66.2303,66.2839,18200.0
2011-01-31 11:30:00,74.13,74.35,74.05,74.34,67800.0,66.2839,66.4807,66.2124,66.4717,67800.0
2011-01-31 11:40:00,74.35,74.36,74.13,74.2,28100.0,66.4807,66.4896,66.2839,66.3465,28100.0
2011-01-31 11:50:00,74.19,74.21,74.04,74.2,38600.0,66.3376,66.3555,66.2035,66.3465,38600.0
2011-01-31 12:00:00,74.24,74.27,74.2,74.23,19400.0,66.3823,66.4091,66.3465,66.3734,19400.0
2011-01-31 12:10:00,74.22,74.49,74.22,74.47,69700.0,66.3644,66.6058,66.3644,66.588,69700.0
2011-01-31 12:20:00,74.46,74.68,74.46,74.66,60700.0,66.579,66.7757,66.579,66.7579,60700.0
2011-01-31 12:30:00,74.67,74.67,74.56,74.6,25900.0,66.7668,66.7668,66.6684,66.7042,25900.0
2011-01-31 12:40:00,74.61,74.65,74.52,74.56,33400.0,66.7131,66.7489,66.6327,66.6684,33400.0
2011-01-31 12:50:00,74.55,74.56,74.39,74.43,24300.0,66.6595,66.6684,66.5164,66.5522,24300.0
2011-01-31 13:00:00,74.44,74.63,74.37,74.58,57400.0,66.5611,66.731,66.4985,66.6863,57400.0
2011-01-31 13:10:00,74.59,74.69,74.51,74.61,55200.0,66.6953,66.7847,66.6237,66.7131,55200.0
2011-01-31 13:20:00,74.6,74.74,74.56,74.58,74900.0,66.7042,66.8294,66.6684,66.6863,74900.0
2011-01-31 13:30:00,74.59,74.59,74.44,74.52,76900.0,66.6953,66.6953,66.5611,66.6327,76900.0
2011-01-31 13:40:00,74.53,74.56,74.47,74.53,22900.0,66.6416,66.6684,66.588,66.6416,22900.0
2011-01-31 13:50:00,74.53,74.58,74.51,74.56,73700.0,66.6416,66.6863,66.6237,66.6684,73700.0
2011-01-31 14:00:00,74.56,74.59,74.49,74.5,19900.0,66.6684,66.6953,66.6058,66.6148,19900.0
2011-01-31 14:10:00,74.49,74.53,74.49,74.52,22500.0,66.6058,66.6416,66.6058,66.6327,22500.0
2011-01-31 14:20:00,74.53,74.65,74.49,74.49,69900.0,66.6416,66.7489,66.6058,66.6058,69900.0
2011-01-31 14:30:00,74.5,74.66,74.5,74.65,117200.0,66.6148,66.7579,66.6148,66.7489,117200.0
2011-01-31 14:40:00,74.65,74.67,74.64,74.66,36800.0,66.7489,66.7668,66.74,66.7579,36800.0
2011-01-31 14:50:00,74.66,74.92,74.64,74.89,124300.0,66.7579,66.9903,66.74,66.9635,124300.0
2011-01-31 15:00:00,74.89,74.94,74.78,74.78,142300.0,66.9635,67.0082,66.8652,66.8652,142300.0
2011-01-31 15:10:00,74.78,74.82,74.61,74.63,128500.0,66.8652,66.9009,66.7131,66.731,128500.0
2011-01-31 15:20:00,74.61,74.62,74.37,74.55,241500.0,66.7131,66.7221,66.4985,66.6595,241500.0
2011-01-31 15:30:00,74.55,74.86,74.54,74.77,137100.0,66.6595,66.9367,66.6506,66.8562,137100.0
2011-01-31 15:40:00,74.77,74.94,74.73,74.91,218800.0,66.8562,67.0082,66.8204,66.9814,218800.0
2011-01-31 15:50:00,74.92,75.26,74.85,75.13,490900.0,66.9903,67.2943,66.9277,67.1781,490900.0
2011-02-01 09:30:00,76.4,77.45,76.4,77.08,395000.0,68.3137,69.2526,68.3137,68.9217,395000.0
2011-02-01 09:40:00,77.08,77.83,76.95,77.32,533100.0,68.9217,69.5923,68.8055,69.1363,533100.0
2011-02-01 09:50:00,77.32,77.38,77.13,77.13,157800.0,69.1363,69.19,68.9664,68.9664,157800.0
2011-02-01 10:00:00,77.13,77.57,76.93,77.52,130400.0,68.9664,69.3599,68.7876,69.3151,130400.0
2011-02-01 10:10:00,77.51,77.51,77.18,77.24,119000.0,69.3062,69.3062,69.0111,69.0648,119000.0
2011-02-01 10:20:00,77.25,77.3,76.61,76.98,153900.0,69.0737,69.1184,68.5015,68.8323,153900.0
2011-02-01 10:30:00,76.97,77.01,76.69,76.69,105600.0,68.8234,68.8591,68.573,68.573,105600.0
2011-02-01 10:40:00,76.71,77.0,76.7,76.82,171400.0,68.5909,68.8502,68.5819,68.6892,171400.0
2011-02-01 10:50:00,76.82,77.16,76.72,77.1,133100.0,68.6892,68.9932,68.5998,68.9396,133100.0
2011-02-01 11:00:00,77.09,77.09,76.72,76.75,86500.0,68.9307,68.9307,68.5998,68.6266,86500.0
2011-02-01 11:10:00,76.76,76.81,76.5,76.57,97100.0,68.6356,68.6803,68.4031,68.4657,97100.0
2011-02-01 11:20:00,76.56,76.71,76.5,76.52,44500.0,68.4568,68.5909,68.4031,68.421,44500.0
2011-02-01 11:30:00,76.52,76.76,76.5,76.66,101000.0,68.421,68.6356,68.4031,68.5462,101000.0
2011-02-01 11:40:00,76.63,76.66,76.52,76.65,68000.0,68.5193,68.5462,68.421,68.5372,68000.0
2011-02-01 11:50:00,76.63,76.95,76.57,76.89,103200.0,68.5193,68.8055,68.4657,68.7518,103200.0
2011-02-01 12:00:00,76.89,76.94,76.73,76.86,113700.0,68.7518,68.7965,68.6088,68.725,113700.0
2011-02-01 12:10:00,76.86,76.88,76.74,76.79,45200.0,68.725,68.7429,68.6177,68.6624,45200.0
2011-02-01 12:20:00,76.78,76.8,76.74,76.8,46900.0,68.6535,68.6714,68.6177,68.6714,46900.0
2011-02-01 12:30:00,76.8,77.0,76.77,76.97,77700.0,68.6714,68.8502,68.6445,68.8234,77700.0
2011-02-01 12:40:00,76.96,77.04,76.86,76.98,35500.0,68.8144,68.886,68.725,68.8323,35500.0
2011-02-01 12:50:00,76.98,77.06,76.89,76.95,71900.0,68.8323,68.9038,68.7518,68.8055,71900.0
2011-02-01 13:00:00,76.97,77.01,76.94,76.96,31700.0,68.8234,68.8591,68.7965,68.8144,31700.0
2011-02-01 13:10:00,76.95,77.03,76.81,76.85,33000.0,68.8055,68.877,68.6803,68.7161,33000.0
2011-02-01 13:20:00,76.84,77.01,76.84,76.99,39700.0,68.7071,68.8591,68.7071,68.8412,39700.0
2011-02-01 13:30:00,76.99,77.0,76.85,76.85,38200.0,68.8412,68.8502,68.7161,68.7161,38200.0
2011-02-01 13:40:00,76.87,77.2,76.85,77.0,120000.0,68.7339,69.029,68.7161,68.8502,120000.0
2011-02-01 13:50:00,77.01,77.03,76.94,76.96,52500.0,68.8591,68.877,68.7965,68.8144,52500.0
2011-02-01 14:00:00,76.96,76.97,76.78,76.83,50800.0,68.8144,68.8234,68.6535,68.6982,50800.0
2011-02-01 14:10:00,76.81,76.91,76.75,76.76,41300.0,68.6803,68.7697,68.6266,68.6356,41300.0
2011-02-01 14:20:00,76.75,76.94,76.73,76.94,50600.0,68.6266,68.7965,68.6088,68.7965,50600.0
2011-02-01 14:30:00,76.92,77.0,76.91,76.96,32100.0,68.7787,68.8502,68.7697,68.8144,32100.0
2011-02-01 14:40:00,76.96,77.22,76.9,77.12,46900.0,68.8144,69.0469,68.7608,68.9575,46900.0
2011-02-01 14:50:00,77.12,77.26,77.08,77.26,38100.0,68.9575,69.0827,68.9217,69.0827,38100.0
2011-02-01 15:00:00,77.26,77.28,77.15,77.26,35100.0,69.0827,69.1005,68.9843,69.0827,35100.0
2011-02-01 15:10:00,77.22,77.31,77.17,77.24,45600.0,69.0469,69.1274,69.0022,69.0648,45600.0
2011-02-01 15:20:00,77.25,77.31,77.11,77.28,96400.0,69.0737,69.1274,68.9485,69.1005,96400.0
2011-02-01 15:30:00,77.28,77.63,77.25,77.59,107900.0,69.1005,69.4135,69.0737,69.3777,107900.0
2011-02-01 15:40:00,77.6,77.75,77.56,77.65,110300.0,69.3867,69.5208,69.3509,69.4314,110300.0
2011-02-01 15:50:00,77.65,77.76,77.58,77.59,262900.0,69.4314,69.5297,69.3688,69.3777,262900.0
2011-02-02 09:30:00,77.24,77.24,76.74,77.14,70000.0,69.0648,69.0648,68.6177,68.9754,70000.0
2011-02-02 09:40:00,77.12,77.48,77.05,77.42,43200.0,68.9575,69.2794,68.8949,69.2257,43200.0
2011-02-02 09:50:00,77.4,77.4,77.09,77.22,192800.0,69.2078,69.2078,68.9307,69.0469,192800.0
2011-02-02 10:00:00,77.21,77.45,77.19,77.31,289800.0,69.038,69.2526,69.0201,69.1274,289800.0
2011-02-02 10:10:00,77.31,77.36,77.15,77.29,98000.0,69.1274,69.1721,68.9843,69.1095,98000.0
2011-02-02 10:20:00,77.28,77.53,77.17,77.47,139900.0,69.1005,69.3241,69.0022,69.2704,139900.0
2011-02-02 10:30:00,77.47,77.72,77.45,77.67,108800.0,69.2704,69.494,69.2526,69.4493,108800.0
2011-02-02 10:40:00,77.66,77.7,77.43,77.46,78600.0,69.4403,69.4761,69.2347,69.2615,78600.0
2011-02-02 10:50:00,77.46,77.54,77.38,77.42,73200.0,69.2615,69.333,69.19,69.2257,73200.0
2011-02-02 11:00:00,77.46,77.46,77.26,77.29,52800.0,69.2615,69.2615,69.0827,69.1095,52800.0
2011-02-02 11:10:00,77.29,77.33,77.14,77.26,27400.0,69.1095,69.1453,68.9754,69.0827,27400.0
2011-02-02 11:20:00,77.23,77.24,77.04,77.15,27400.0,69.0558,69.0648,68.886,68.9843,27400.0
2011-02-02 11:30:00,77.15,77.16,77.05,77.1,40400.0,68.9843,68.9932,68.8949,68.9396,40400.0
2011-02-02 11:40:00,77.1,77.15,77.05,77.05,45200.0,68.9396,68.9843,68.8949,68.8949,45200.0
2011-02-02 11:50:00,77.05,77.05,76.9,77.0,41100.0,68.8949,68.8949,68.7608,68.8502,41100.0
2011-02-02 12:00:00,77.02,77.11,77.02,77.1,58900.0,68.8681,68.9485,68.8681,68.9396,58900.0
2011-02-02 12:10:00,77.1,77.16,77.03,77.06,23100.0,68.9396,68.9932,68.877,68.9038,23100.0
2011-02-02 12:20:00,77.06,77.13,77.0,77.01,34100.0,68.9038,68.9664,68.8502,68.8591,34100.0
2011-02-02 12:30:00,77.02,77.06,76.9,76.92,38900.0,68.8681,68.9038,68.7608,68.7787,38900.0
2011-02-02 12:40:00,76.93,77.03,76.92,77.01,23100.0,68.7876,68.877,68.7787,68.8591,23100.0
2011-02-02 12:50:00,77.0,77.05,76.91,77.01,37500.0,68.8502,68.8949,68.7697,68.8591,37500.0
2011-02-02 13:00:00,77.01,77.01,76.94,76.98,26800.0,68.8591,68.8591,68.7965,68.8323,26800.0
2011-02-02 13:10:00,76.99,77.09,76.94,77.06,43100.0,68.8412,68.9307,68.7965,68.9038,43100.0
2011-02-02 13:20:00,77.07,77.14,77.0,77.05,59200.0,68.9128,68.9754,68.8502,68.8949,59200.0
2011-02-02 13:30:00,77.03,77.04,76.9,76.9,14800.0,68.877,68.886,68.7608,68.7608,14800.0
2011-02-02 13:40:00,76.9,76.92,76.77,76.8,25200.0,68.7608,68.7787,68.6445,68.6714,25200.0
2011-02-02 13:50:00,76.8,76.83,76.72,76.76,28000.0,68.6714,68.6982,68.5998,68.6356,28000.0
2011-02-02 14:00:00,76.76,76.76,76.54,76.6,49400.0,68.6356,68.6356,68.4389,68.4925,49400.0
2011-02-02 14:10:00,76.61,76.63,76.44,76.48,68500.0,68.5015,68.5193,68.3495,68.3852,68500.0
2011-02-02 14:20:00,76.48,76.51,76.35,76.37,44600.0,68.3852,68.412,68.269,68.2869,44600.0
2011-02-02 14:30:00,76.37,76.44,76.36,76.41,29900.0,68.2869,68.3495,68.2779,68.3226,29900.0
2011-02-02 14:40:00,76.42,76.47,76.35,76.46,73000.0,68.3316,68.3763,68.269,68.3673,73000.0
2011-02-02 14:50:00,76.47,76.67,76.45,76.65,36300.0,68.3763,68.5551,68.3584,68.5372,36300.0
2011-02-02 15:00:00,76.66,76.74,76.61,76.73,29900.0,68.5462,68.6177,68.5015,68.6088,29900.0
2011-02-02 15:10:00,76.73,76.75,76.66,76.67,25500.0,68.6088,68.6266,68.5462,68.5551,25500.0
2011-02-02 15:20:00,76.66,76.73,76.66,76.71,37100.0,68.5462,68.6088,68.5462,68.5909,37100.0
2011-02-02 15:30:00,76.71,76.77,76.67,76.7,63600.0,68.5909,68.6445,68.5551,68.5819,63600.0
2011-02-02 15:40:00,76.71,76.82,76.7,76.8,72200.0,68.5909,68.6892,68.5819,68.6714,72200.0
2011-02-02 15:50:00,76.81,76.9,76.77,76.84,103400.0,68.6803,68.7608,68.6445,68.7071,103400.0
2011-02-03 09:30:00,75.57,76.6,75.18,76.19,417500.0,67.5715,68.4925,67.2228,68.1259,417500.0
2011-02-03 09:40:00,76.15,76.72,76.03,76.26,118500.0,68.0901,68.5998,67.9829,68.1885,118500.0
2011-02-03 09:50:00,76.27,76.4,75.76,76.04,51900.0,68.1974,68.3137,67.7414,67.9918,51900.0
2011-02-03 10:00:00,76.04,76.16,75.5,75.68,86900.0,67.9918,68.0991,67.5089,67.6699,86900.0
2011-02-03 10:10:00,75.69,75.69,75.3,75.32,41500.0,67.6788,67.6788,67.3301,67.348,41500.0
2011-02-03 10:20:00,75.33,75.5,75.04,75.49,130700.0,67.3569,67.5089,67.0976,67.5,130700.0
2011-02-03 10:30:00,75.49,75.58,75.26,75.5,122300.0,67.5,67.5805,67.2943,67.5089,122300.0
2011-02-03 10:40:00,75.51,75.72,75.45,75.64,83000.0,67.5179,67.7057,67.4642,67.6341,83000.0
2011-02-03 10:50:00,75.63,75.94,75.59,75.94,98000.0,67.6252,67.9024,67.5894,67.9024,98000.0
2011-02-03 11:00:00,75.94,75.98,75.8,75.91,79400.0,67.9024,67.9381,67.7772,67.8756,79400.0
2011-02-03 11:10:00,75.91,76.01,75.83,75.84,65400.0,67.8756,67.965,67.804,67.813,65400.0
2011-02-03 11:20:00,75.84,75.86,75.75,75.77,58900.0,67.813,67.8308,67.7325,67.7504,58900.0
2011-02-03 11:30:00,75.77,75.86,75.67,75.81,64700.0,67.7504,67.8308,67.661,67.7861,64700.0
2011-02-03 11:40:00,75.82,75.9,75.81,75.82,55900.0,67.7951,67.8666,67.7861,67.7951,55900.0
2011-02-03 11:50:00,75.83,76.03,75.81,76.0,83200.0,67.804,67.9829,67.7861,67.956,83200.0
2011-02-03 12:00:00,75.99,76.27,75.99,76.17,40800.0,67.9471,68.1974,67.9471,68.108,40800.0
2011-02-03 12:10:00,76.19,76.34,76.1,76.32,45600.0,68.1259,68.26,68.0454,68.2422,45600.0
2011-02-03 12:20:00,76.32,76.54,76.31,76.54,30600.0,68.2422,68.4389,68.2332,68.4389,30600.0
2011-02-03 12:30:00,76.53,76.56,76.32,76.35,123400.0,68.4299,68.4568,68.2422,68.269,123400.0
2011-02-03 12:40:00,76.3,76.36,76.12,76.3,113700.0,68.2243,68.2779,68.0633,68.2243,113700.0
2011-02-03 12:50:00,76.3,76.41,76.25,76.41,48800.0,68.2243,68.3226,68.1796,68.3226,48800.0
2011-02-03 13:00:00,76.41,76.57,76.39,76.46,41500.0,68.3226,68.4657,68.3047,68.3673,41500.0
2011-02-03 13:10:00,76.46,76.46,76.19,76.31,28400.0,68.3673,68.3673,68.1259,68.2332,28400.0
2011-02-03 13:20:00,76.3,76.4,76.28,76.35,17700.0,68.2243,68.3137,68.2064,68.269,17700.0
2011-02-03 13:30:00,76.34,76.37,76.26,76.34,22000.0,68.26,68.2869,68.1885,68.26,22000.0
2011-02-03 13:40:00,76.34,76.37,76.27,76.34,103800.0,68.26,68.2869,68.1974,68.26,103800.0
2011-02-03 13:50:00,76.36,76.47,76.35,76.47,45900.0,68.2779,68.3763,68.269,68.3763,45900.0
2011-02-03 14:00:00,76.47,76.55,76.33,76.51,72800.0,68.3763,68.4478,68.2511,68.412,72800.0
2011-02-03 14:10:00,76.54,76.74,76.52,76.61,53800.0,68.4389,68.6177,68.421,68.5015,53800.0
2011-02-03 14:20:00,76.6,76.75,76.41,76.41,88000.0,68.4925,68.6266,68.3226,68.3226,88000.0
2011-02-03 14:30:00,76.42,76.65,76.39,76.63,73300.0,68.3316,68.5372,68.3047,68.5193,73300.0
2011-02-03 14:40:00,76.64,76.73,76.64,76.73,45500.0,68.5283,68.6088,68.5283,68.6088,45500.0
2011-02-03 14:50:00,76.72,76.96,76.72,76.89,63400.0,68.5998,68.8144,68.5998,68.7518,63400.0
2011-02-03 15:00:00,76.9,76.95,76.82,76.9,102900.0,68.7608,68.8055,68.6892,68.7608,102900.0
2011-02-03 15:10:00,76.89,76.99,76.87,76.97,68500.0,68.7518,68.8412,68.7339,68.8234,68500.0
2011-02-03 15:20:00,76.96,77.0,76.93,76.97,102000.0,68.8144,68.8502,68.7876,68.8234,102000.0
2011-02-03 15:30:00,76.97,77.0,76.91,76.97,114400.0,68.8234,68.8502,68.7697,68.8234,114400.0
2011-02-03 15:40:00,76.97,77.0,76.78,76.86,137200.0,68.8234,68.8502,68.6535,68.725,137200.0
2011-02-03 15:50:00,76.87,76.95,76.84,76.87,89400.0,68.7339,68.8055,68.7071,68.7339,89400.0
2011-02-04 09:30:00,76.91,77.0,76.37,76.42,89200.0,68.7697,68.8502,68.2869,68.3316,89200.0
2011-02-04 09:40:00,76.4,76.85,76.21,76.84,63400.0,68.3137,68.7161,68.1438,68.7071,63400.0
2011-02-04 09:50:00,76.81,77.32,76.77,77.3,65200.0,68.6803,69.1363,68.6445,69.1184,65200.0
2011-02-04 10:00:00,77.27,77.36,77.05,77.25,105000.0,69.0916,69.1721,68.8949,69.0737,105000.0
2011-02-04 10:10:00,77.26,77.45,77.19,77.29,70100.0,69.0827,69.2526,69.0201,69.1095,70100.0
2011-02-04 10:20:00,77.35,77.47,77.32,77.45,26100.0,69.1631,69.2704,69.1363,69.2526,26100.0
2011-02-04 10:30:00,77.49,77.53,77.41,77.42,79600.0,69.2883,69.3241,69.2168,69.2257,79600.0
2011-02-04 10:40:00,77.44,77.45,77.27,77.29,54600.0,69.2436,69.2526,69.0916,69.1095,54600.0
2011-02-04 10:50:00,77.28,77.29,77.1,77.15,39500.0,69.1005,69.1095,68.9396,68.9843,39500.0
2011-02-04 11:00:00,77.17,77.24,77.0,77.09,80300.0,69.0022,69.0648,68.8502,68.9307,80300.0
2011-02-04 11:10:00,77.1,77.1,76.89,77.0,65100.0,68.9396,68.9396,68.7518,68.8502,65100.0
2011-02-04 11:20:00,77.0,77.19,76.96,77.0,37800.0,68.8502,69.0201,68.8144,68.8502,37800.0
2011-02-04 11:30:00,77.01,77.28,77.0,77.27,30600.0,68.8591,69.1005,68.8502,69.0916,30600.0
2011-02-04 11:40:00,77.28,77.44,77.28,77.3,24500.0,69.1005,69.2436,69.1005,69.1184,24500.0
2011-02-04 11:50:00,77.28,77.3,77.25,77.27,17000.0,69.1005,69.1184,69.0737,69.0916,17000.0
2011-02-04 12:00:00,77.27,77.51,77.26,77.47,34800.0,69.0916,69.3062,69.0827,69.2704,34800.0
2011-02-04 12:10:00,77.46,77.5,77.29,77.45,21700.0,69.2615,69.2973,69.1095,69.2526,21700.0
2011-02-04 12:20:00,77.44,77.61,77.42,77.61,23800.0,69.2436,69.3956,69.2257,69.3956,23800.0
2011-02-04 12:30:00,77.59,77.7,77.54,77.7,25500.0,69.3777,69.4761,69.333,69.4761,25500.0
2011-02-04 12:40:00,77.69,77.73,77.64,77.72,16600.0,69.4672,69.5029,69.4224,69.494,16600.0
2011-02-04 12:50:00,77.69,77.74,77.64,77.71,9600.0,69.4672,69.5119,69.4224,69.485,9600.0
2011-02-04 13:00:00,77.7,77.72,77.63,77.68,14000.0,69.4761,69.494,69.4135,69.4582,14000.0
2011-02-04 13:10:00,77.67,77.79,77.65,77.74,21200.0,69.4493,69.5566,69.4314,69.5119,21200.0
2011-02-04 13:20:00,77.73,77.85,77.73,77.82,20500.0,69.5029,69.6102,69.5029,69.5834,20500.0
2011-02-04 13:30:00,77.81,77.84,77.73,77.76,27400.0,69.5745,69.6013,69.5029,69.5297,27400.0
2011-02-04 13:40:00,77.78,77.8,77.71,77.78,17300.0,69.5476,69.5655,69.485,69.5476,17300.0
2011-02-04 13:50:00,77.77,77.84,77.73,77.8,48700.0,69.5387,69.6013,69.5029,69.5655,48700.0
2011-02-04 14:00:00,77.8,77.81,77.74,77.75,30100.0,69.5655,69.5745,69.5119,69.5208,30100.0
2011-02-04 14:10:00,77.75,77.82,77.73,77.79,27200.0,69.5208,69.5834,69.5029,69.5566,27200.0
2011-02-04 14:20:00,77.78,77.79,77.67,77.75,18600.0,69.5476,69.5566,69.4493,69.5208,18600.0
2011-02-04 14:30:00,77.74,77.85,77.74,77.81,39500.0,69.5119,69.6102,69.5119,69.5745,39500.0
2011-02-04 14:40:00,77.81,77.81,77.51,77.52,59300.0,69.5745,69.5745,69.3062,69.3151,59300.0
2011-02-04 14:50:00,77.53,77.66,77.51,77.66,26200.0,69.3241,69.4403,69.3062,69.4403,26200.0
2011-02-04 15:00:00,77.66,77.72,77.54,77.55,33800.0,69.4403,69.494,69.333,69.342,33800.0
2011-02-04 15:10:00,77.56,77.69,77.54,77.68,27700.0,69.3509,69.4672,69.333,69.4582,27700.0
2011-02-04 15:20:00,77.67,77.81,77.67,77.78,83300.0,69.4493,69.5745,69.4493,69.5476,83300.0
2011-02-04 15:30:00,77.78,77.83,77.75,77.81,62800.0,69.5476,69.5923,69.5208,69.5745,62800.0
2011-02-04 15:40:00,77.8,77.83,77.74,77.82,87400.0,69.5655,69.5923,69.5119,69.5834,87400.0
2011-02-04 15:50:00,77.81,77.85,77.69,77.76,137600.0,69.5745,69.6102,69.4672,69.5297,137600.0
2011-02-07 09:30:00,77.7,78.45,77.7,78.23,67700.0,69.4761,70.1467,69.4761,69.95,67700.0
2011-02-07 09:40:00,78.27,78.33,78.0,78.09,64400.0,69.9858,70.0394,69.7443,69.8248,64400.0
2011-02-07 09:50:00,78.11,78.11,77.88,77.96,36600.0,69.8427,69.8427,69.637,69.7086,36600.0
2011-02-07 10:00:00,77.96,78.03,77.88,78.0,64200.0,69.7086,69.7712,69.637,69.7443,64200.0
2011-02-07 10:10:00,78.0,78.0,77.88,78.0,41300.0,69.7443,69.7443,69.637,69.7443,41300.0
2011-02-07 10:20:00,78.0,78.03,77.93,77.98,48400.0,69.7443,69.7712,69.6818,69.7265,48400.0
2011-02-07 10:30:00,77.98,78.03,77.96,77.98,41600.0,69.7265,69.7712,69.7086,69.7265,41600.0
2011-02-07 10:40:00,77.98,78.07,77.96,78.02,36600.0,69.7265,69.8069,69.7086,69.7622,36600.0
2011-02-07 10:50:00,78.01,78.01,77.86,77.92,35300.0,69.7533,69.7533,69.6192,69.6728,35300.0
2011-02-07 11:00:00,77.92,78.01,77.92,78.0,51700.0,69.6728,69.7533,69.6728,69.7443,51700.0
2011-02-07 11:10:00,77.99,78.03,77.93,78.0,118200.0,69.7354,69.7712,69.6818,69.7443,118200.0
2011-02-07 11:20:00,77.99,78.1,77.9,77.99,56000.0,69.7354,69.8338,69.6549,69.7354,56000.0
2011-02-07 11:30:00,78.0,78.02,77.96,78.0,34200.0,69.7443,69.7622,69.7086,69.7443,34200.0
2011-02-07 11:40:00,78.0,78.03,77.98,77.99,36800.0,69.7443,69.7712,69.7265,69.7354,36800.0
2011-02-07 11:50:00,77.99,78.0,77.93,77.97,18900.0,69.7354,69.7443,69.6818,69.7175,18900.0
2011-02-07 12:00:00,77.99,78.0,77.93,77.98,24100.0,69.7354,69.7443,69.6818,69.7265,24100.0
2011-02-07 12:10:00,77.99,77.99,77.84,77.87,27500.0,69.7354,69.7354,69.6013,69.6281,27500.0
2011-02-07 12:20:00,77.88,77.89,77.52,77.56,67600.0,69.637,69.646,69.3151,69.3509,67600.0
2011-02-07 12:30:00,77.57,77.6,77.37,77.37,74900.0,69.3599,69.3867,69.181,69.181,74900.0
2011-02-07 12:40:00,77.38,77.54,77.38,77.48,55800.0,69.19,69.333,69.19,69.2794,55800.0
2011-02-07 12:50:00,77.5,77.55,77.48,77.53,60800.0,69.2973,69.342,69.2794,69.3241,60800.0
2011-02-07 13:00:00,77.53,77.55,77.51,77.55,23500.0,69.3241,69.342,69.3062,69.342,23500.0
2011-02-07 13:10:00,77.55,77.64,77.55,77.64,20900.0,69.342,69.4224,69.342,69.4224,20900.0
2011-02-07 13:20:00,77.64,77.66,77.57,77.58,26900.0,69.4224,69.4403,69.3599,69.3688,26900.0
2011-02-07 13:30:00,77.58,77.62,77.52,77.53,23300.0,69.3688,69.4046,69.3151,69.3241,23300.0
2011-02-07 13:40:00,77.54,77.62,77.54,77.62,20600.0,69.333,69.4046,69.333,69.4046,20600.0
2011-02-07 13:50:00,77.61,77.67,77.58,77.61,23500.0,69.3956,69.4493,69.3688,69.3956,23500.0
2011-02-07 14:00:00,77.61,77.65,77.57,77.6,22900.0,69.3956,69.4314,69.3599,69.3867,22900.0
2011-02-07 14:10:00,77.61,77.67,77.56,77.57,29100.0,69.3956,69.4493,69.3509,69.3599,29100.0
2011-02-07 14:20:00,77.58,77.59,77.52,77.55,17200.0,69.3688,69.3777,69.3151,69.342,17200.0
2011-02-07 14:30:00,77.55,77.6,77.51,77.58,18500.0,69.342,69.3867,69.3062,69.3688,18500.0
2011-02-07 14:40:00,77.59,77.61,77.48,77.53,32600.0,69.3777,69.3956,69.2794,69.3241,32600.0
2011-02-07 14:50:00,77.53,77.56,77.41,77.45,26600.0,69.3241,69.3509,69.2168,69.2526,26600.0
2011-02-07 15:00:00,77.46,77.52,77.41,77.5,62900.0,69.2615,69.3151,69.2168,69.2973,62900.0
2011-02-07 15:10:00,77.5,77.55,77.43,77.43,71200.0,69.2973,69.342,69.2347,69.2347,71200.0
2011-02-07 15:20:00,77.43,77.46,77.38,77.39,82400.0,69.2347,69.2615,69.19,69.1989,82400.0
2011-02-07 15:30:00,77.39,77.49,77.32,77.44,101100.0,69.1989,69.2883,69.1363,69.2436,101100.0
2011-02-07 15:40:00,77.44,77.45,77.31,77.37,137500.0,69.2436,69.2526,69.1274,69.181,137500.0
2011-02-07 15:50:00,77.37,77.38,77.13,77.18,215700.0,69.181,69.19,68.9664,69.0111,215700.0
2011-02-08 09:30:00,77.34,77.71,77.28,77.67,82300.0,69.1542,69.485,69.1005,69.4493,82300.0
2011-02-08 09:40:00,77.71,77.72,77.34,77.37,125100.0,69.485,69.494,69.1542,69.181,125100.0
2011-02-08 09:50:00,77.35,77.77,77.34,77.63,65600.0,69.1631,69.5387,69.1542,69.4135,65600.0
2011-02-08 10:00:00,77.65,77.76,77.62,77.72,69900.0,69.4314,69.5297,69.4046,69.494,69900.0
2011-02-08 10:10:00,77.73,77.83,77.66,77.83,46300.0,69.5029,69.5923,69.4403,69.5923,46300.0
2011-02-08 10:20:00,77.84,78.2,77.83,78.18,60100.0,69.6013,69.9232,69.5923,69.9053,60100.0
2011-02-08 10:30:00,78.17,78.19,77.89,77.95,35500.0,69.8963,69.9142,69.646,69.6996,35500.0
2011-02-08 10:40:00,77.96,78.03,77.85,77.87,28900.0,69.7086,69.7712,69.6102,69.6281,28900.0
2011-02-08 10:50:00,77.84,77.99,77.79,77.97,25500.0,69.6013,69.7354,69.5566,69.7175,25500.0
2011-02-08 11:00:00,77.98,78.0,77.9,77.94,78500.0,69.7265,69.7443,69.6549,69.6907,78500.0
2011-02-08 11:10:00,77.94,78.04,77.9,77.97,17000.0,69.6907,69.7801,69.6549,69.7175,17000.0
2011-02-08 11:20:00,77.97,78.06,77.92,77.93,29600.0,69.7175,69.798,69.6728,69.6818,29600.0
2011-02-08 11:30:00,77.92,78.01,77.9,77.96,50500.0,69.6728,69.7533,69.6549,69.7086,50500.0
2011-02-08 11:40:00,77.96,77.96,77.88,77.91,31900.0,69.7086,69.7086,69.637,69.6639,31900.0
2011-02-08 11:50:00,77.92,78.01,77.91,77.91,30200.0,69.6728,69.7533,69.6639,69.6639,30200.0
2011-02-08 12:00:00,77.91,77.95,77.76,77.78,14600.0,69.6639,69.6996,69.5297,69.5476,14600.0
2011-02-08 12:10:00,77.78,77.8,77.67,77.7,45200.0,69.5476,69.5655,69.4493,69.4761,45200.0
2011-02-08 12:20:00,77.69,77.83,77.65,77.83,28200.0,69.4672,69.5923,69.4314,69.5923,28200.0
2011-02-08 12:30:00,77.82,77.95,77.82,77.87,30600.0,69.5834,69.6996,69.5834,69.6281,30600.0
2011-02-08 12:40:00,77.87,77.9,77.79,77.87,15500.0,69.6281,69.6549,69.5566,69.6281,15500.0
2011-02-08 12:50:00,77.86,77.91,77.82,77.91,16900.0,69.6192,69.6639,69.5834,69.6639,16900.0
2011-02-08 13:00:00,77.91,77.92,77.84,77.87,13400.0,69.6639,69.6728,69.6013,69.6281,13400.0
2011-02-08 13:10:00,77.87,77.9,77.81,77.89,28800.0,69.6281,69.6549,69.5745,69.646,28800.0
2011-02-08 13:20:00,77.9,77.97,77.85,77.9,33900.0,69.6549,69.7175,69.6102,69.6549,33900.0
2011-02-08 13:30:00,77.9,77.91,77.81,77.84,70800.0,69.6549,69.6639,69.5745,69.6013,70800.0
2011-02-08 13:40:00,77.84,77.95,77.84,77.92,25300.0,69.6013,69.6996,69.6013,69.6728,25300.0
2011-02-08 13:50:00,77.92,77.97,77.89,77.95,22200.0,69.6728,69.7175,69.646,69.6996,22200.0
2011-02-08 14:00:00,77.95,78.0,77.94,77.99,20900.0,69.6996,69.7443,69.6907,69.7354,20900.0
2011-02-08 14:10:00,77.99,78.02,77.94,77.97,18900.0,69.7354,69.7622,69.6907,69.7175,18900.0
2011-02-08 14:20:00,77.97,78.03,77.9,78.02,70600.0,69.7175,69.7712,69.6549,69.7622,70600.0
2011-02-08 14:30:00,78.02,78.23,78.02,78.21,46100.0,69.7622,69.95,69.7622,69.9321,46100.0
2011-02-08 14:40:00,78.22,78.38,78.21,78.38,62200.0,69.9411,70.0841,69.9321,70.0841,62200.0
2011-02-08 14:50:00,78.38,78.38,78.29,78.34,61800.0,70.0841,70.0841,70.0036,70.0484,61800.0
2011-02-08 15:00:00,78.33,78.33,78.25,78.3,63700.0,70.0394,70.0394,69.9679,70.0126,63700.0
2011-02-08 15:10:00,78.3,78.3,78.26,78.29,38100.0,70.0126,70.0126,69.9768,70.0036,38100.0
2011-02-08 15:20:00,78.3,78.3,78.23,78.29,30500.0,70.0126,70.0126,69.95,70.0036,30500.0
2011-02-08 15:30:00,78.28,78.35,78.24,78.31,56500.0,69.9947,70.0573,69.9589,70.0215,56500.0
2011-02-08 15:40:00,78.31,78.38,78.29,78.36,98400.0,70.0215,70.0841,70.0036,70.0662,98400.0
2011-02-08 15:50:00,78.36,78.38,78.21,78.33,242800.0,70.0662,70.0841,69.9321,70.0394,242800.0
2011-02-09 09:30:00,78.48,78.56,78.11,78.56,71500.0,70.1735,70.2451,69.8427,70.2451,71500.0
2011-02-09 09:40:00,78.56,78.58,78.36,78.39,69900.0,70.2451,70.263,70.0662,70.0931,69900.0
2011-02-09 09:50:00,78.4,78.45,78.32,78.35,39100.0,70.102,70.1467,70.0305,70.0573,39100.0
2011-02-09 10:00:00,78.36,78.45,78.29,78.29,42800.0,70.0662,70.1467,70.0036,70.0036,42800.0
2011-02-09 10:10:00,78.3,78.39,78.26,78.32,39400.0,70.0126,70.0931,69.9768,70.0305,39400.0
2011-02-09 10:20:00,78.33,78.47,78.28,78.4,91700.0,70.0394,70.1646,69.9947,70.102,91700.0
2011-02-09 10:30:00,78.4,78.48,78.33,78.39,75300.0,70.102,70.1735,70.0394,70.0931,75300.0
2011-02-09 10:40:00,78.39,78.48,78.39,78.46,35200.0,70.0931,70.1735,70.0931,70.1557,35200.0
2011-02-09 10:50:00,78.47,78.51,78.4,78.51,27800.0,70.1646,70.2004,70.102,70.2004,27800.0
2011-02-09 11:00:00,78.49,78.59,78.48,78.53,16200.0,70.1825,70.2719,70.1735,70.2182,16200.0
2011-02-09 11:10:00,78.53,78.53,78.41,78.46,41900.0,70.2182,70.2182,70.1109,70.1557,41900.0
2011-02-09 11:20:00,78.45,78.5,78.38,78.4,114400.0,70.1467,70.1914,70.0841,70.102,114400.0
2011-02-09 11:30:00,78.4,78.51,78.37,78.4,58800.0,70.102,70.2004,70.0752,70.102,58800.0
2011-02-09 11:40:00,78.4,78.45,78.37,78.39,32000.0,70.102,70.1467,70.0752,70.0931,32000.0
2011-02-09 11:50:00,78.39,78.47,78.39,78.4,36600.0,70.0931,70.1646,70.0931,70.102,36600.0
2011-02-09 12:00:00,78.4,78.49,78.39,78.47,68200.0,70.102,70.1825,70.0931,70.1646,68200.0
2011-02-09 12:10:00,78.49,78.51,78.43,78.49,34700.0,70.1825,70.2004,70.1288,70.1825,34700.0
2011-02-09 12:20:00,78.47,78.48,78.4,78.42,28600.0,70.1646,70.1735,70.102,70.1199,28600.0
2011-02-09 12:30:00,78.43,78.5,78.43,78.46,23000.0,70.1288,70.1914,70.1288,70.1557,23000.0
2011-02-09 12:40:00,78.48,78.52,78.46,78.48,14700.0,70.1735,70.2093,70.1557,70.1735,14700.0
2011-02-09 12:50:00,78.47,78.57,78.47,78.55,45500.0,70.1646,70.254,70.1646,70.2361,45500.0
2011-02-09 13:00:00,78.53,78.6,78.44,78.59,85600.0,70.2182,70.2808,70.1378,70.2719,85600.0
2011-02-09 13:10:00,78.59,78.65,78.57,78.65,22300.0,70.2719,70.3255,70.254,70.3255,22300.0
2011-02-09 13:20:00,78.65,78.69,78.6,78.62,20200.0,70.3255,70.3613,70.2808,70.2987,20200.0
2011-02-09 13:30:00,78.6,78.65,78.56,78.65,19500.0,70.2808,70.3255,70.2451,70.3255,19500.0
2011-02-09 13:40:00,78.64,78.74,78.63,78.63,37800.0,70.3166,70.406,70.3077,70.3077,37800.0
2011-02-09 13:50:00,78.64,78.87,78.64,78.86,53800.0,70.3166,70.5223,70.3166,70.5133,53800.0
2011-02-09 14:00:00,78.86,78.86,78.6,78.73,91400.0,70.5133,70.5133,70.2808,70.3971,91400.0
2011-02-09 14:10:00,78.71,78.72,78.58,78.6,34000.0,70.3792,70.3881,70.263,70.2808,34000.0
2011-02-09 14:20:00,78.6,78.6,78.44,78.51,21600.0,70.2808,70.2808,70.1378,70.2004,21600.0
2011-02-09 14:30:00,78.5,78.5,78.31,78.31,24800.0,70.1914,70.1914,70.0215,70.0215,24800.0
2011-02-09 14:40:00,78.31,78.42,78.3,78.4,31300.0,70.0215,70.1199,70.0126,70.102,31300.0
2011-02-09 14:50:00,78.39,78.44,78.3,78.42,33100.0,70.0931,70.1378,70.0126,70.1199,33100.0
2011-02-09 15:00:00,78.38,78.56,78.38,78.48,27600.0,70.0841,70.2451,70.0841,70.1735,27600.0
2011-02-09 15:10:00,78.48,78.58,78.46,78.51,28200.0,70.1735,70.263,70.1557,70.2004,28200.0
2011-02-09 15:20:00,78.5,78.53,78.45,78.49,26600.0,70.1914,70.2182,70.1467,70.1825,26600.0
2011-02-09 15:30:00,78.49,78.49,78.41,78.45,36300.0,70.1825,70.1825,70.1109,70.1467,36300.0
2011-02-09 15:40:00,78.45,78.5,78.44,78.49,39300.0,70.1467,70.1914,70.1378,70.1825,39300.0
2011-02-09 15:50:00,78.47,78.6,78.44,78.54,112400.0,70.1646,70.2808,70.1378,70.2272,112400.0
2011-02-10 09:30:00,78.43,78.54,78.05,78.05,32500.0,70.1288,70.2272,69.789,69.789,32500.0
2011-02-10 09:40:00,78.05,78.09,77.7,77.79,48100.0,69.789,69.8248,69.4761,69.5566,48100.0
2011-02-10 09:50:00,77.79,77.94,77.73,77.73,34900.0,69.5566,69.6907,69.5029,69.5029,34900.0
2011-02-10 10:00:00,77.75,78.01,77.72,77.98,44900.0,69.5208,69.7533,69.494,69.7265,44900.0
2011-02-10 10:10:00,78.0,78.04,77.92,78.02,35800.0,69.7443,69.7801,69.6728,69.7622,35800.0
2011-02-10 10:20:00,78.03,78.09,77.95,77.98,17600.0,69.7712,69.8248,69.6996,69.7265,17600.0
2011-02-10 10:30:00,77.98,78.02,77.87,77.98,29200.0,69.7265,69.7622,69.6281,69.7265,29200.0
2011-02-10 10:40:00,77.97,78.01,77.85,77.99,11000.0,69.7175,69.7533,69.6102,69.7354,11000.0
2011-02-10 10:50:00,78.0,78.04,77.88,78.02,26500.0,69.7443,69.7801,69.637,69.7622,26500.0
2011-02-10 11:00:00,78.0,78.15,78.0,78.09,16500.0,69.7443,69.8785,69.7443,69.8248,16500.0
2011-02-10 11:10:00,78.11,78.19,78.1,78.12,15400.0,69.8427,69.9142,69.8338,69.8516,15400.0
2011-02-10 11:20:00,78.11,78.28,78.1,78.24,9200.0,69.8427,69.9947,69.8338,69.9589,9200.0
2011-02-10 11:30:00,78.25,78.35,78.23,78.28,22500.0,69.9679,70.0573,69.95,69.9947,22500.0
2011-02-10 11:40:00,78.27,78.3,78.16,78.16,35200.0,69.9858,70.0126,69.8874,69.8874,35200.0
2011-02-10 11:50:00,78.19,78.19,78.06,78.06,11500.0,69.9142,69.9142,69.798,69.798,11500.0
2011-02-10 12:00:00,78.06,78.1,78.0,78.07,9200.0,69.798,69.8338,69.7443,69.8069,9200.0
2011-02-10 12:10:00,78.06,78.14,78.06,78.1,6300.0,69.798,69.8695,69.798,69.8338,6300.0
2011-02-10 12:20:00,78.11,78.16,78.11,78.16,3500.0,69.8427,69.8874,69.8427,69.8874,3500.0
2011-02-10 12:30:00,78.17,78.24,78.17,78.2,15400.0,69.8963,69.9589,69.8963,69.9232,15400.0
2011-02-10 12:40:00,78.17,78.23,78.14,78.21,8700.0,69.8963,69.95,69.8695,69.9321,8700.0
2011-02-10 12:50:00,78.21,78.34,78.21,78.29,20400.0,69.9321,70.0484,69.9321,70.0036,20400.0
2011-02-10 13:00:00,78.3,78.3,78.22,78.29,6600.0,70.0126,70.0126,69.9411,70.0036,6600.0
2011-02-10 13:10:00,78.3,78.38,78.29,78.34,12400.0,70.0126,70.0841,70.0036,70.0484,12400.0
2011-02-10 13:20:00,78.34,78.37,78.29,78.32,14000.0,70.0484,70.0752,70.0036,70.0305,14000.0
2011-02-10 13:30:00,78.31,78.4,78.31,78.32,16000.0,70.0215,70.102,70.0215,70.0305,16000.0
2011-02-10 13:40:00,78.31,78.37,78.31,78.34,13000.0,70.0215,70.0752,70.0215,70.0484,13000.0
2011-02-10 13:50:00,78.33,78.39,78.31,78.31,9400.0,70.0394,70.0931,70.0215,70.0215,9400.0
2011-02-10 14:00:00,78.3,78.42,78.29,78.4,22700.0,70.0126,70.1199,70.0036,70.102,22700.0
2011-02-10 14:10:00,78.39,78.45,78.33,78.35,12300.0,70.0931,70.1467,70.0394,70.0573,12300.0
2011-02-10 14:20:00,78.33,78.44,78.33,78.42,15800.0,70.0394,70.1378,70.0394,70.1199,15800.0
2011-02-10 14:30:00,78.41,78.42,78.28,78.41,37000.0,70.1109,70.1199,69.9947,70.1109,37000.0
2011-02-10 14:40:00,78.39,78.4,78.26,78.35,23000.0,70.0931,70.102,69.9768,70.0573,23000.0
2011-02-10 14:50:00,78.35,78.35,78.27,78.27,10900.0,70.0573,70.0573,69.9858,69.9858,10900.0
2011-02-10 15:00:00,78.27,78.35,78.26,78.31,12500.0,69.9858,70.0573,69.9768,70.0215,12500.0
2011-02-10 15:10:00,78.31,78.39,78.29,78.36,19900.0,70.0215,70.0931,70.0036,70.0662,19900.0
2011-02-10 15:20:00,78.35,78.44,78.31,78.41,22000.0,70.0573,70.1378,70.0215,70.1109,22000.0
2011-02-10 15:30:00,78.42,78.47,78.38,78.43,37600.0,70.1199,70.1646,70.0841,70.1288,37600.0
2011-02-10 15:40:00,78.42,78.54,78.4,78.49,63200.0,70.1199,70.2272,70.102,70.1825,63200.0
2011-02-10 15:50:00,78.48,78.5,78.23,78.46,106100.0,70.1735,70.1914,69.95,70.1557,106100.0
2011-02-11 09:30:00,78.09,78.09,77.7,77.99,56700.0,69.8248,69.8248,69.4761,69.7354,56700.0
2011-02-11 09:40:00,77.99,78.02,77.72,77.78,49400.0,69.7354,69.7622,69.494,69.5476,49400.0
2011-02-11 09:50:00,77.79,77.85,77.74,77.81,45100.0,69.5566,69.6102,69.5119,69.5745,45100.0
2011-02-11 10:00:00,77.81,77.89,77.73,77.8,49100.0,69.5745,69.646,69.5029,69.5655,49100.0
2011-02-11 10:10:00,77.8,77.86,77.66,77.67,109500.0,69.5655,69.6192,69.4403,69.4493,109500.0
2011-02-11 10:20:00,77.68,77.92,77.52,77.82,51000.0,69.4582,69.6728,69.3151,69.5834,51000.0
2011-02-11 10:30:00,77.81,77.92,77.8,77.9,19600.0,69.5745,69.6728,69.5655,69.6549,19600.0
2011-02-11 10:40:00,77.9,77.93,77.83,77.91,25100.0,69.6549,69.6818,69.5923,69.6639,25100.0
2011-02-11 10:50:00,77.92,78.19,77.9,78.1,27600.0,69.6728,69.9142,69.6549,69.8338,27600.0
2011-02-11 11:00:00,78.1,78.46,78.05,78.46,48000.0,69.8338,70.1557,69.789,70.1557,48000.0
2011-02-11 11:10:00,78.47,78.49,78.35,78.36,32000.0,70.1646,70.1825,70.0573,70.0662,32000.0
2011-02-11 11:20:00,78.38,78.59,78.36,78.53,22000.0,70.0841,70.2719,70.0662,70.2182,22000.0
2011-02-11 11:30:00,78.53,78.54,78.4,78.43,17500.0,70.2182,70.2272,70.102,70.1288,17500.0
2011-02-11 11:40:00,78.44,78.5,78.4,78.4,12300.0,70.1378,70.1914,70.102,70.102,12300.0
2011-02-11 11:50:00,78.42,78.5,78.41,78.48,8400.0,70.1199,70.1914,70.1109,70.1735,8400.0
2011-02-11 12:00:00,78.48,78.49,78.37,78.42,12200.0,70.1735,70.1825,70.0752,70.1199,12200.0
2011-02-11 12:10:00,78.4,78.47,78.38,78.44,17300.0,70.102,70.1646,70.0841,70.1378,17300.0
2011-02-11 12:20:00,78.43,78.44,78.33,78.37,32800.0,70.1288,70.1378,70.0394,70.0752,32800.0
2011-02-11 12:30:00,78.38,78.45,78.37,78.41,15700.0,70.0841,70.1467,70.0752,70.1109,15700.0
2011-02-11 12:40:00,78.4,78.53,78.4,78.53,16100.0,70.102,70.2182,70.102,70.2182,16100.0
2011-02-11 12:50:00,78.54,78.58,78.51,78.54,13600.0,70.2272,70.263,70.2004,70.2272,13600.0
2011-02-11 13:00:00,78.54,78.65,78.53,78.64,10600.0,70.2272,70.3255,70.2182,70.3166,10600.0
2011-02-11 13:10:00,78.63,78.77,78.63,78.74,19100.0,70.3077,70.4328,70.3077,70.406,19100.0
2011-02-11 13:20:00,78.74,78.79,78.7,78.75,32700.0,70.406,70.4507,70.3703,70.415,32700.0
2011-02-11 13:30:00,78.75,78.76,78.68,78.71,10400.0,70.415,70.4239,70.3524,70.3792,10400.0
2011-02-11 13:40:00,78.71,78.72,78.66,78.7,18700.0,70.3792,70.3881,70.3345,70.3703,18700.0
2011-02-11 13:50:00,78.7,78.77,78.67,78.74,15800.0,70.3703,70.4328,70.3434,70.406,15800.0
2011-02-11 14:00:00,78.74,78.82,78.73,78.82,19800.0,70.406,70.4776,70.3971,70.4776,19800.0
2011-02-11 14:10:00,78.83,78.83,78.76,78.81,29600.0,70.4865,70.4865,70.4239,70.4686,29600.0
2011-02-11 14:20:00,78.8,78.82,78.77,78.82,21700.0,70.4597,70.4776,70.4328,70.4776,21700.0
2011-02-11 14:30:00,78.82,78.91,78.8,78.91,18800.0,70.4776,70.558,70.4597,70.558,18800.0
2011-02-11 14:40:00,78.91,78.99,78.9,78.99,23400.0,70.558,70.6296,70.5491,70.6296,23400.0
2011-02-11 14:50:00,78.98,79.0,78.95,78.99,35400.0,70.6206,70.6385,70.5938,70.6296,35400.0
2011-02-11 15:00:00,78.99,79.0,78.89,78.95,22700.0,70.6296,70.6385,70.5401,70.5938,22700.0
2011-02-11 15:10:00,78.95,78.96,78.87,78.88,22500.0,70.5938,70.6027,70.5223,70.5312,22500.0
2011-02-11 15:20:00,78.9,79.0,78.9,78.99,23600.0,70.5491,70.6385,70.5491,70.6296,23600.0
2011-02-11 15:30:00,78.99,79.0,78.76,78.8,47500.0,70.6296,70.6385,70.4239,70.4597,47500.0
2011-02-11 15:40:00,78.79,78.82,78.74,78.77,29600.0,70.4507,70.4776,70.406,70.4328,29600.0
2011-02-11 15:50:00,78.79,78.81,78.68,78.78,55800.0,70.4507,70.4686,70.3524,70.4418,55800.0
2011-02-14 09:30:00,78.83,79.17,78.83,79.13,50700.0,70.4865,70.7905,70.4865,70.7547,50700.0
2011-02-14 09:40:00,79.09,79.23,79.02,79.09,25200.0,70.719,70.8442,70.6564,70.719,25200.0
2011-02-14 09:50:00,79.08,79.21,79.08,79.18,34500.0,70.71,70.8263,70.71,70.7994,34500.0
2011-02-14 10:00:00,79.17,79.24,79.14,79.2,34900.0,70.7905,70.8531,70.7637,70.8173,34900.0
2011-02-14 10:10:00,79.21,79.24,79.15,79.17,35600.0,70.8263,70.8531,70.7726,70.7905,35600.0
2011-02-14 10:20:00,79.16,79.33,79.16,79.19,73400.0,70.7816,70.9336,70.7816,70.8084,73400.0
2011-02-14 10:30:00,79.18,79.23,79.15,79.21,32500.0,70.7994,70.8442,70.7726,70.8263,32500.0
2011-02-14 10:40:00,79.21,79.21,79.15,79.16,47800.0,70.8263,70.8263,70.7726,70.7816,47800.0
2011-02-14 10:50:00,79.15,79.17,78.92,78.97,39200.0,70.7726,70.7905,70.567,70.6117,39200.0
2011-02-14 11:00:00,78.96,79.04,78.95,78.95,33000.0,70.6027,70.6743,70.5938,70.5938,33000.0
2011-02-14 11:10:00,78.95,79.03,78.95,78.99,23700.0,70.5938,70.6653,70.5938,70.6296,23700.0
2011-02-14 11:20:00,79.0,79.09,79.0,79.0,9000.0,70.6385,70.719,70.6385,70.6385,9000.0
2011-02-14 11:30:00,79.0,79.1,78.99,79.05,11000.0,70.6385,70.7279,70.6296,70.6832,11000.0
2011-02-14 11:40:00,79.07,79.13,79.02,79.05,39500.0,70.7011,70.7547,70.6564,70.6832,39500.0
2011-02-14 11:50:00,79.05,79.17,79.01,79.16,21000.0,70.6832,70.7905,70.6474,70.7816,21000.0
2011-02-14 12:00:00,79.16,79.26,79.15,79.22,26200.0,70.7816,70.871,70.7726,70.8352,26200.0
2011-02-14 12:10:00,79.23,79.24,79.16,79.16,8200.0,70.8442,70.8531,70.7816,70.7816,8200.0
2011-02-14 12:20:00,79.17,79.23,79.13,79.22,10600.0,70.7905,70.8442,70.7547,70.8352,10600.0
2011-02-14 12:30:00,79.2,79.22,79.1,79.11,28800.0,70.8173,70.8352,70.7279,70.7369,28800.0
2011-02-14 12:40:00,79.1,79.17,79.1,79.11,13200.0,70.7279,70.7905,70.7279,70.7369,13200.0
2011-02-14 12:50:00,79.11,79.14,79.1,79.1,9900.0,70.7369,70.7637,70.7279,70.7279,9900.0
2011-02-14 13:00:00,79.1,79.17,79.09,79.11,23600.0,70.7279,70.7905,70.719,70.7369,23600.0
2011-02-14 13:10:00,79.11,79.17,79.11,79.15,37700.0,70.7369,70.7905,70.7369,70.7726,37700.0
2011-02-14 13:20:00,79.16,79.2,79.12,79.12,7400.0,70.7816,70.8173,70.7458,70.7458,7400.0
2011-02-14 13:30:00,79.11,79.2,79.11,79.16,7500.0,70.7369,70.8173,70.7369,70.7816,7500.0
2011-02-14 13:40:00,79.15,79.18,79.11,79.17,16300.0,70.7726,70.7994,70.7369,70.7905,16300.0
2011-02-14 13:50:00,79.17,79.2,79.14,79.17,10100.0,70.7905,70.8173,70.7637,70.7905,10100.0
2011-02-14 14:00:00,79.17,79.18,79.11,79.14,15200.0,70.7905,70.7994,70.7369,70.7637,15200.0
2011-02-14 14:10:00,79.15,79.24,79.12,79.23,29000.0,70.7726,70.8531,70.7458,70.8442,29000.0
2011-02-14 14:20:00,79.23,79.28,79.23,79.27,13200.0,70.8442,70.8889,70.8442,70.8799,13200.0
2011-02-14 14:30:00,79.27,79.28,79.17,79.19,13900.0,70.8799,70.8889,70.7905,70.8084,13900.0
2011-02-14 14:40:00,79.19,79.26,79.16,79.26,21600.0,70.8084,70.871,70.7816,70.871,21600.0
2011-02-14 14:50:00,79.26,79.33,79.23,79.29,34000.0,70.871,70.9336,70.8442,70.8978,34000.0
2011-02-14 15:00:00,79.31,79.36,79.24,79.25,29500.0,70.9157,70.9604,70.8531,70.862,29500.0
2011-02-14 15:10:00,79.24,79.31,79.24,79.3,22800.0,70.8531,70.9157,70.8531,70.9067,22800.0
2011-02-14 15:20:00,79.3,79.31,79.26,79.28,40500.0,70.9067,70.9157,70.871,70.8889,40500.0
2011-02-14 15:30:00,79.3,79.38,79.27,79.37,46900.0,70.9067,70.9783,70.8799,70.9693,46900.0
2011-02-14 15:40:00,79.36,79.41,79.31,79.4,72800.0,70.9604,71.0051,70.9157,70.9962,72800.0
2011-02-14 15:50:00,79.39,79.46,79.33,79.42,152000.0,70.9872,71.0498,70.9336,71.014,152000.0
2011-02-15 09:30:00,79.33,79.33,78.99,79.19,100900.0,70.9336,70.9336,70.6296,70.8084,100900.0
2011-02-15 09:40:00,79.19,79.33,79.01,79.02,28800.0,70.8084,70.9336,70.6474,70.6564,28800.0
2011-02-15 09:50:00,79.02,79.33,79.0,79.26,77900.0,70.6564,70.9336,70.6385,70.871,77900.0
2011-02-15 10:00:00,79.24,79.34,79.18,79.22,38600.0,70.8531,70.9425,70.7994,70.8352,38600.0
2011-02-15 10:10:00,79.2,79.23,79.09,79.11,133500.0,70.8173,70.8442,70.719,70.7369,133500.0
2011-02-15 10:20:00,79.11,79.2,79.1,79.17,57900.0,70.7369,70.8173,70.7279,70.7905,57900.0
2011-02-15 10:30:00,79.17,79.24,79.12,79.21,32800.0,70.7905,70.8531,70.7458,70.8263,32800.0
2011-02-15 10:40:00,79.2,79.2,79.1,79.1,24400.0,70.8173,70.8173,70.7279,70.7279,24400.0
2011-02-15 10:50:00,79.1,79.16,79.06,79.11,137300.0,70.7279,70.7816,70.6921,70.7369,137300.0
2011-02-15 11:00:00,79.11,79.32,79.1,79.25,45000.0,70.7369,70.9246,70.7279,70.862,45000.0
2011-02-15 11:10:00,79.25,79.25,79.1,79.1,38500.0,70.862,70.862,70.7279,70.7279,38500.0
2011-02-15 11:20:00,79.11,79.24,79.1,79.23,42700.0,70.7369,70.8531,70.7279,70.8442,42700.0
2011-02-15 11:30:00,79.23,79.26,79.15,79.15,25400.0,70.8442,70.871,70.7726,70.7726,25400.0
2011-02-15 11:40:00,79.15,79.16,79.1,79.15,38900.0,70.7726,70.7816,70.7279,70.7726,38900.0
2011-02-15 11:50:00,79.13,79.14,79.09,79.1,40900.0,70.7547,70.7637,70.719,70.7279,40900.0
2011-02-15 12:00:00,79.1,79.21,79.09,79.2,50900.0,70.7279,70.8263,70.719,70.8173,50900.0
2011-02-15 12:10:00,79.21,79.37,79.19,79.31,17200.0,70.8263,70.9693,70.8084,70.9157,17200.0
2011-02-15 12:20:00,79.3,79.37,79.3,79.3,6800.0,70.9067,70.9693,70.9067,70.9067,6800.0
2011-02-15 12:30:00,79.28,79.32,79.24,79.26,8700.0,70.8889,70.9246,70.8531,70.871,8700.0
2011-02-15 12:40:00,79.25,79.28,79.18,79.22,14900.0,70.862,70.8889,70.7994,70.8352,14900.0
2011-02-15 12:50:00,79.22,79.22,79.07,79.12,17900.0,70.8352,70.8352,70.7011,70.7458,17900.0
2011-02-15 13:00:00,79.13,79.13,79.03,79.05,9000.0,70.7547,70.7547,70.6653,70.6832,9000.0
2011-02-15 13:10:00,79.06,79.17,79.03,79.03,14500.0,70.6921,70.7905,70.6653,70.6653,14500.0
2011-02-15 13:20:00,79.03,79.14,79.0,79.14,46500.0,70.6653,70.7637,70.6385,70.7637,46500.0
2011-02-15 13:30:00,79.15,79.18,79.14,79.14,120700.0,70.7726,70.7994,70.7637,70.7637,120700.0
2011-02-15 13:40:00,79.14,79.25,79.14,79.25,8900.0,70.7637,70.862,70.7637,70.862,8900.0
2011-02-15 13:50:00,79.24,79.25,79.14,79.14,17700.0,70.8531,70.862,70.7637,70.7637,17700.0
2011-02-15 14:00:00,79.14,79.16,79.07,79.14,45200.0,70.7637,70.7816,70.7011,70.7637,45200.0
2011-02-15 14:10:00,79.13,79.16,79.1,79.14,25600.0,70.7547,70.7816,70.7279,70.7637,25600.0
2011-02-15 14:20:00,79.14,79.15,79.06,79.09,28900.0,70.7637,70.7726,70.6921,70.719,28900.0
2011-02-15 14:30:00,79.09,79.13,79.08,79.12,36000.0,70.719,70.7547,70.71,70.7458,36000.0
2011-02-15 14:40:00,79.11,79.12,79.08,79.1,13000.0,70.7369,70.7458,70.71,70.7279,13000.0
2011-02-15 14:50:00,79.1,79.12,79.08,79.08,18800.0,70.7279,70.7458,70.71,70.71,18800.0
2011-02-15 15:00:00,79.08,79.14,79.08,79.14,38600.0,70.71,70.7637,70.71,70.7637,38600.0
2011-02-15 15:10:00,79.13,79.15,79.09,79.11,18300.0,70.7547,70.7726,70.719,70.7369,18300.0
2011-02-15 15:20:00,79.1,79.13,79.08,79.08,38600.0,70.7279,70.7547,70.71,70.71,38600.0
2011-02-15 15:30:00,79.09,79.13,79.04,79.12,90800.0,70.719,70.7547,70.6743,70.7458,90800.0
2011-02-15 15:40:00,79.12,79.12,79.02,79.05,155800.0,70.7458,70.7458,70.6564,70.6832,155800.0
2011-02-15 15:50:00,79.04,79.08,79.0,79.06,226800.0,70.6743,70.71,70.6385,70.6921,226800.0
2011-02-16 09:30:00,79.29,79.3,79.11,79.27,36400.0,70.8978,70.9067,70.7369,70.8799,36400.0
2011-02-16 09:40:00,79.2,79.37,79.2,79.28,19700.0,70.8173,70.9693,70.8173,70.8889,19700.0
2011-02-16 09:50:00,79.3,79.62,79.28,79.58,17000.0,70.9067,71.1929,70.8889,71.1571,17000.0
2011-02-16 10:00:00,79.61,79.67,79.55,79.62,29300.0,71.1839,71.2376,71.1303,71.1929,29300.0
2011-02-16 10:10:00,79.61,79.88,79.61,79.8,28700.0,71.1839,71.4254,71.1839,71.3538,28700.0
2011-02-16 10:20:00,79.8,79.85,79.65,79.65,86800.0,71.3538,71.3985,71.2197,71.2197,86800.0
2011-02-16 10:30:00,79.66,79.73,79.63,79.65,47400.0,71.2286,71.2912,71.2018,71.2197,47400.0
2011-02-16 10:40:00,79.66,79.7,79.61,79.61,15000.0,71.2286,71.2644,71.1839,71.1839,15000.0
2011-02-16 10:50:00,79.61,79.66,79.55,79.55,35400.0,71.1839,71.2286,71.1303,71.1303,35400.0
2011-02-16 11:00:00,79.56,79.58,79.44,79.46,58800.0,71.1392,71.1571,71.0319,71.0498,58800.0
2011-02-16 11:10:00,79.44,79.52,79.43,79.44,23300.0,71.0319,71.1035,71.023,71.0319,23300.0
2011-02-16 11:20:00,79.44,79.53,79.44,79.44,37000.0,71.0319,71.1124,71.0319,71.0319,37000.0
2011-02-16 11:30:00,79.45,79.47,79.33,79.39,112500.0,71.0409,71.0588,70.9336,70.9872,112500.0
2011-02-16 11:40:00,79.36,79.39,79.3,79.32,11300.0,70.9604,70.9872,70.9067,70.9246,11300.0
2011-02-16 11:50:00,79.33,79.38,79.27,79.28,20200.0,70.9336,70.9783,70.8799,70.8889,20200.0
2011-02-16 12:00:00,79.27,79.31,79.07,79.08,72800.0,70.8799,70.9157,70.7011,70.71,72800.0
2011-02-16 12:10:00,79.09,79.3,79.02,79.15,76400.0,70.719,70.9067,70.6564,70.7726,76400.0
2011-02-16 12:20:00,79.16,79.28,79.14,79.26,36500.0,70.7816,70.8889,70.7637,70.871,36500.0
2011-02-16 12:30:00,79.25,79.3,79.23,79.28,19000.0,70.862,70.9067,70.8442,70.8889,19000.0
2011-02-16 12:40:00,79.28,79.42,79.27,79.4,56000.0,70.8889,71.014,70.8799,70.9962,56000.0
2011-02-16 12:50:00,79.38,79.45,79.38,79.42,45700.0,70.9783,71.0409,70.9783,71.014,45700.0
2011-02-16 13:00:00,79.42,79.45,79.38,79.43,20300.0,71.014,71.0409,70.9783,71.023,20300.0
2011-02-16 13:10:00,79.44,79.46,79.39,79.41,17800.0,71.0319,71.0498,70.9872,71.0051,17800.0
2011-02-16 13:20:00,79.4,79.46,79.4,79.4,14500.0,70.9962,71.0498,70.9962,70.9962,14500.0
2011-02-16 13:30:00,79.41,79.46,79.37,79.44,15100.0,71.0051,71.0498,70.9693,71.0319,15100.0
2011-02-16 13:40:00,79.45,79.54,79.45,79.51,25800.0,71.0409,71.1213,71.0409,71.0945,25800.0
2011-02-16 13:50:00,79.51,79.59,79.5,79.58,24200.0,71.0945,71.1661,71.0856,71.1571,24200.0
2011-02-16 14:00:00,79.57,79.64,79.48,79.49,35300.0,71.1482,71.2108,71.0677,71.0766,35300.0
2011-02-16 14:10:00,79.5,79.51,79.42,79.45,50000.0,71.0856,71.0945,71.014,71.0409,50000.0
2011-02-16 14:20:00,79.45,79.51,79.44,79.47,39000.0,71.0409,71.0945,71.0319,71.0588,39000.0
2011-02-16 14:30:00,79.49,79.56,79.49,79.52,58100.0,71.0766,71.1392,71.0766,71.1035,58100.0
2011-02-16 14:40:00,79.52,79.62,79.5,79.51,22800.0,71.1035,71.1929,71.0856,71.0945,22800.0
2011-02-16 14:50:00,79.52,79.57,79.52,79.54,53000.0,71.1035,71.1482,71.1035,71.1213,53000.0
2011-02-16 15:00:00,79.54,79.57,79.51,79.54,19800.0,71.1213,71.1482,71.0945,71.1213,19800.0
2011-02-16 15:10:00,79.53,79.58,79.51,79.55,26900.0,71.1124,71.1571,71.0945,71.1303,26900.0
2011-02-16 15:20:00,79.55,79.56,79.5,79.52,28200.0,71.1303,71.1392,71.0856,71.1035,28200.0
2011-02-16 15:30:00,79.52,79.67,79.49,79.66,63500.0,71.1035,71.2376,71.0766,71.2286,63500.0
2011-02-16 15:40:00,79.66,79.67,79.53,79.64,68600.0,71.2286,71.2376,71.1124,71.2108,68600.0
2011-02-16 15:50:00,79.64,79.75,79.64,79.68,204800.0,71.2108,71.3091,71.2108,71.2465,204800.0
2011-02-17 09:30:00,79.58,79.67,79.08,79.61,68200.0,71.1571,71.2376,70.71,71.1839,68200.0
2011-02-17 09:40:00,79.66,79.66,79.47,79.53,13400.0,71.2286,71.2286,71.0588,71.1124,13400.0
2011-02-17 09:50:00,79.54,79.64,79.42,79.6,46500.0,71.1213,71.2108,71.014,71.175,46500.0
2011-02-17 10:00:00,79.65,79.75,79.43,79.5,70100.0,71.2197,71.3091,71.023,71.0856,70100.0
2011-02-17 10:10:00,79.52,79.55,79.41,79.45,32100.0,71.1035,71.1303,71.0051,71.0409,32100.0
2011-02-17 10:20:00,79.45,79.65,79.41,79.6,27500.0,71.0409,71.2197,71.0051,71.175,27500.0
2011-02-17 10:30:00,79.57,79.63,79.52,79.55,35400.0,71.1482,71.2018,71.1035,71.1303,35400.0
2011-02-17 10:40:00,79.56,79.61,79.38,79.49,46600.0,71.1392,71.1839,70.9783,71.0766,46600.0
2011-02-17 10:50:00,79.51,79.7,79.48,79.67,92100.0,71.0945,71.2644,71.0677,71.2376,92100.0
2011-02-17 11:00:00,79.67,79.85,79.63,79.83,101000.0,71.2376,71.3985,71.2018,71.3807,101000.0
2011-02-17 11:10:00,79.84,79.9,79.82,79.85,61400.0,71.3896,71.4432,71.3717,71.3985,61400.0
2011-02-17 11:20:00,79.87,79.96,79.87,79.96,92200.0,71.4164,71.4969,71.4164,71.4969,92200.0
2011-02-17 11:30:00,79.94,79.97,79.89,79.9,44500.0,71.479,71.5058,71.4343,71.4432,44500.0
2011-02-17 11:40:00,79.9,79.9,79.79,79.81,40000.0,71.4432,71.4432,71.3449,71.3628,40000.0
2011-02-17 11:50:00,79.81,79.85,79.77,79.82,66400.0,71.3628,71.3985,71.327,71.3717,66400.0
2011-02-17 12:00:00,79.82,79.83,79.77,79.79,38700.0,71.3717,71.3807,71.327,71.3449,38700.0
2011-02-17 12:10:00,79.81,79.86,79.73,79.8,104400.0,71.3628,71.4075,71.2912,71.3538,104400.0
2011-02-17 12:20:00,79.81,79.9,79.8,79.9,92500.0,71.3628,71.4432,71.3538,71.4432,92500.0
2011-02-17 12:30:00,79.9,79.92,79.86,79.9,18600.0,71.4432,71.4611,71.4075,71.4432,18600.0
2011-02-17 12:40:00,79.9,79.99,79.9,79.98,27700.0,71.4432,71.5237,71.4432,71.5148,27700.0
2011-02-17 12:50:00,79.99,80.0,79.98,80.0,87300.0,71.5237,71.5327,71.5148,71.5327,87300.0
2011-02-17 13:00:00,79.99,80.0,79.98,79.99,48000.0,71.5237,71.5327,71.5148,71.5237,48000.0
2011-02-17 13:10:00,79.99,80.0,79.78,79.84,198900.0,71.5237,71.5327,71.3359,71.3896,198900.0
2011-02-17 13:20:00,79.83,80.0,79.83,80.0,19300.0,71.3807,71.5327,71.3807,71.5327,19300.0
2011-02-17 13:30:00,79.99,80.0,79.98,80.0,47500.0,71.5237,71.5327,71.5148,71.5327,47500.0
2011-02-17 13:40:00,79.99,80.04,79.85,79.86,127200.0,71.5237,71.5684,71.3985,71.4075,127200.0
2011-02-17 13:50:00,79.88,79.93,79.86,79.9,43000.0,71.4254,71.4701,71.4075,71.4432,43000.0
2011-02-17 14:00:00,79.89,79.95,79.89,79.95,48000.0,71.4343,71.488,71.4343,71.488,48000.0
2011-02-17 14:10:00,79.95,79.98,79.89,79.95,53500.0,71.488,71.5148,71.4343,71.488,53500.0
2011-02-17 14:20:00,79.95,80.0,79.95,79.99,64300.0,71.488,71.5327,71.488,71.5237,64300.0
2011-02-17 14:30:00,80.0,80.0,79.96,80.0,42500.0,71.5327,71.5327,71.4969,71.5327,42500.0
2011-02-17 14:40:00,80.0,80.02,79.95,80.02,86300.0,71.5327,71.5505,71.488,71.5505,86300.0
2011-02-17 14:50:00,80.02,80.04,79.99,80.04,60100.0,71.5505,71.5684,71.5237,71.5684,60100.0
2011-02-17 15:00:00,80.04,80.04,79.99,80.0,36900.0,71.5684,71.5684,71.5237,71.5327,36900.0
2011-02-17 15:10:00,80.0,80.02,79.97,80.0,103700.0,71.5327,71.5505,71.5058,71.5327,103700.0
2011-02-17 15:20:00,80.0,80.03,79.98,80.02,113900.0,71.5327,71.5595,71.5148,71.5505,113900.0
2011-02-17 15:30:00,80.02,80.11,80.01,80.1,67800.0,71.5505,71.631,71.5416,71.6221,67800.0
2011-02-17 15:40:00,80.08,80.4,80.08,80.32,152100.0,71.6042,71.8903,71.6042,71.8188,152100.0
2011-02-17 15:50:00,80.33,80.52,80.31,80.41,226100.0,71.8277,71.9976,71.8098,71.8993,226100.0
2011-02-18 09:30:00,80.71,81.0,80.42,80.99,307600.0,72.1675,72.4268,71.9082,72.4179,307600.0
2011-02-18 09:40:00,80.98,80.99,80.78,80.88,41900.0,72.4089,72.4179,72.2301,72.3195,41900.0
2011-02-18 09:50:00,80.88,80.88,80.48,80.55,51800.0,72.3195,72.3195,71.9619,72.0244,51800.0
2011-02-18 10:00:00,80.55,80.57,80.44,80.49,54400.0,72.0244,72.0423,71.9261,71.9708,54400.0
2011-02-18 10:10:00,80.47,80.51,80.41,80.44,119900.0,71.9529,71.9887,71.8993,71.9261,119900.0
2011-02-18 10:20:00,80.45,80.48,80.4,80.45,61100.0,71.935,71.9619,71.8903,71.935,61100.0
2011-02-18 10:30:00,80.45,80.5,80.35,80.38,78900.0,71.935,71.9797,71.8456,71.8724,78900.0
2011-02-18 10:40:00,80.37,80.41,80.12,80.36,69900.0,71.8635,71.8993,71.64,71.8546,69900.0
2011-02-18 10:50:00,80.37,80.42,80.33,80.4,91000.0,71.8635,71.9082,71.8277,71.8903,91000.0
2011-02-18 11:00:00,80.39,80.41,80.38,80.41,35200.0,71.8814,71.8993,71.8724,71.8993,35200.0
2011-02-18 11:10:00,80.41,80.45,80.35,80.43,58100.0,71.8993,71.935,71.8456,71.9171,58100.0
2011-02-18 11:20:00,80.44,80.76,80.43,80.76,30800.0,71.9261,72.2122,71.9171,72.2122,30800.0
2011-02-18 11:30:00,80.77,80.83,80.63,80.64,66500.0,72.2212,72.2748,72.096,72.1049,66500.0
2011-02-18 11:40:00,80.66,80.68,80.48,80.48,28600.0,72.1228,72.1407,71.9619,71.9619,28600.0
2011-02-18 11:50:00,80.48,80.48,80.34,80.4,28000.0,71.9619,71.9619,71.8367,71.8903,28000.0
2011-02-18 12:00:00,80.4,80.46,80.3,80.4,33400.0,71.8903,71.944,71.8009,71.8903,33400.0
2011-02-18 12:10:00,80.39,80.47,80.38,80.46,23000.0,71.8814,71.9529,71.8724,71.944,23000.0
2011-02-18 12:20:00,80.5,80.52,80.46,80.47,23400.0,71.9797,71.9976,71.944,71.9529,23400.0
2011-02-18 12:30:00,80.42,80.51,80.42,80.51,12900.0,71.9082,71.9887,71.9082,71.9887,12900.0
2011-02-18 12:40:00,80.5,80.61,80.39,80.56,28500.0,71.9797,72.0781,71.8814,72.0334,28500.0
2011-02-18 12:50:00,80.54,80.64,80.54,80.6,43900.0,72.0155,72.1049,72.0155,72.0692,43900.0
2011-02-18 13:00:00,80.61,80.66,80.58,80.66,37600.0,72.0781,72.1228,72.0513,72.1228,37600.0
2011-02-18 13:10:00,80.66,80.71,80.65,80.68,37300.0,72.1228,72.1675,72.1139,72.1407,37300.0
2011-02-18 13:20:00,80.67,80.74,80.66,80.73,22000.0,72.1317,72.1943,72.1228,72.1854,22000.0
2011-02-18 13:30:00,80.73,80.74,80.64,80.69,42800.0,72.1854,72.1943,72.1049,72.1496,42800.0
2011-02-18 13:40:00,80.69,80.71,80.54,80.55,21600.0,72.1496,72.1675,72.0155,72.0244,21600.0
2011-02-18 13:50:00,80.55,80.58,80.42,80.44,37700.0,72.0244,72.0513,71.9082,71.9261,37700.0
2011-02-18 14:00:00,80.45,80.46,80.39,80.44,24600.0,71.935,71.944,71.8814,71.9261,24600.0
2011-02-18 14:10:00,80.45,80.47,80.25,80.33,36200.0,71.935,71.9529,71.7562,71.8277,36200.0
2011-02-18 14:20:00,80.33,80.39,80.28,80.31,23900.0,71.8277,71.8814,71.783,71.8098,23900.0
2011-02-18 14:30:00,80.32,80.37,80.24,80.37,19000.0,71.8188,71.8635,71.7473,71.8635,19000.0
2011-02-18 14:40:00,80.36,80.4,80.33,80.4,27700.0,71.8546,71.8903,71.8277,71.8903,27700.0
2011-02-18 14:50:00,80.39,80.4,80.31,80.4,29400.0,71.8814,71.8903,71.8098,71.8903,29400.0
2011-02-18 15:00:00,80.4,80.5,80.37,80.49,39100.0,71.8903,71.9797,71.8635,71.9708,39100.0
2011-02-18 15:10:00,80.5,80.53,80.48,80.51,26300.0,71.9797,72.0066,71.9619,71.9887,26300.0
2011-02-18 15:20:00,80.54,80.65,80.5,80.57,55700.0,72.0155,72.1139,71.9797,72.0423,55700.0
2011-02-18 15:30:00,80.56,80.58,80.44,80.5,55800.0,72.0334,72.0513,71.9261,71.9797,55800.0
2011-02-18 15:40:00,80.51,80.61,80.48,80.56,95800.0,71.9887,72.0781,71.9619,72.0334,95800.0
2011-02-18 15:50:00,80.56,80.73,80.53,80.64,212400.0,72.0334,72.1854,72.0066,72.1049,212400.0
2011-02-22 09:30:00,80.11,80.11,79.37,79.45,72300.0,71.631,71.631,70.9693,71.0409,72300.0
2011-02-22 09:40:00,79.52,79.6,79.1,79.2,39000.0,71.1035,71.175,70.7279,70.8173,39000.0
2011-02-22 09:50:00,79.22,79.65,79.14,79.65,45400.0,70.8352,71.2197,70.7637,71.2197,45400.0
2011-02-22 10:00:00,79.69,79.7,79.36,79.69,23400.0,71.2555,71.2644,70.9604,71.2555,23400.0
2011-02-22 10:10:00,79.69,79.9,79.66,79.83,64500.0,71.2555,71.4432,71.2286,71.3807,64500.0
2011-02-22 10:20:00,79.83,79.9,79.73,79.87,31800.0,71.3807,71.4432,71.2912,71.4164,31800.0
2011-02-22 10:30:00,79.87,80.08,79.85,80.0,63200.0,71.4164,71.6042,71.3985,71.5327,63200.0
2011-02-22 10:40:00,79.99,80.16,79.93,80.01,16000.0,71.5237,71.6757,71.4701,71.5416,16000.0
2011-02-22 10:50:00,80.03,80.15,79.93,79.93,19700.0,71.5595,71.6668,71.4701,71.4701,19700.0
2011-02-22 11:00:00,79.95,80.08,79.84,80.0,52000.0,71.488,71.6042,71.3896,71.5327,52000.0
2011-02-22 11:10:00,80.0,80.02,79.71,79.75,35800.0,71.5327,71.5505,71.2734,71.3091,35800.0
2011-02-22 11:20:00,79.76,79.82,79.73,79.82,11800.0,71.3181,71.3717,71.2912,71.3717,11800.0
2011-02-22 11:30:00,79.81,79.83,79.72,79.79,23200.0,71.3628,71.3807,71.2823,71.3449,23200.0
2011-02-22 11:40:00,79.79,79.83,79.66,79.66,64800.0,71.3449,71.3807,71.2286,71.2286,64800.0
2011-02-22 11:50:00,79.65,79.69,79.46,79.68,43900.0,71.2197,71.2555,71.0498,71.2465,43900.0
2011-02-22 12:00:00,79.7,79.71,79.58,79.58,12600.0,71.2644,71.2734,71.1571,71.1571,12600.0
2011-02-22 12:10:00,79.59,79.61,79.49,79.59,28100.0,71.1661,71.1839,71.0766,71.1661,28100.0
2011-02-22 12:20:00,79.6,79.61,79.45,79.45,16800.0,71.175,71.1839,71.0409,71.0409,16800.0
2011-02-22 12:30:00,79.45,79.45,79.21,79.21,49700.0,71.0409,71.0409,70.8263,70.8263,49700.0
2011-02-22 12:40:00,79.2,79.25,79.05,79.08,55000.0,70.8173,70.862,70.6832,70.71,55000.0
2011-02-22 12:50:00,79.07,79.1,78.97,79.05,27200.0,70.7011,70.7279,70.6117,70.6832,27200.0
2011-02-22 13:00:00,79.04,79.1,78.93,78.99,68400.0,70.6743,70.7279,70.5759,70.6296,68400.0
2011-02-22 13:10:00,79.0,79.0,78.91,78.93,27900.0,70.6385,70.6385,70.558,70.5759,27900.0
2011-02-22 13:20:00,78.93,78.93,78.63,78.66,57600.0,70.5759,70.5759,70.3077,70.3345,57600.0
2011-02-22 13:30:00,78.66,78.9,78.66,78.85,26200.0,70.3345,70.5491,70.3345,70.5044,26200.0
2011-02-22 13:40:00,78.85,78.88,78.61,78.65,25900.0,70.5044,70.5312,70.2898,70.3255,25900.0
2011-02-22 13:50:00,78.64,78.64,78.54,78.58,35500.0,70.3166,70.3166,70.2272,70.263,35500.0
2011-02-22 14:00:00,78.59,78.6,78.41,78.54,33900.0,70.2719,70.2808,70.1109,70.2272,33900.0
2011-02-22 14:10:00,78.54,78.6,78.51,78.55,23900.0,70.2272,70.2808,70.2004,70.2361,23900.0
2011-02-22 14:20:00,78.54,78.6,78.45,78.56,31600.0,70.2272,70.2808,70.1467,70.2451,31600.0
2011-02-22 14:30:00,78.56,78.67,78.52,78.66,53800.0,70.2451,70.3434,70.2093,70.3345,53800.0
2011-02-22 14:40:00,78.66,78.75,78.62,78.67,46100.0,70.3345,70.415,70.2987,70.3434,46100.0
2011-02-22 14:50:00,78.67,78.71,78.56,78.57,32600.0,70.3434,70.3792,70.2451,70.254,32600.0
2011-02-22 15:00:00,78.58,78.62,78.44,78.49,41600.0,70.263,70.2987,70.1378,70.1825,41600.0
2011-02-22 15:10:00,78.49,78.49,78.32,78.37,42900.0,70.1825,70.1825,70.0305,70.0752,42900.0
2011-02-22 15:20:00,78.37,78.4,78.27,78.27,45800.0,70.0752,70.102,69.9858,69.9858,45800.0
2011-02-22 15:30:00,78.3,78.39,78.26,78.3,87200.0,70.0126,70.0931,69.9768,70.0126,87200.0
2011-02-22 15:40:00,78.31,78.44,78.3,78.43,155000.0,70.0215,70.1378,70.0126,70.1288,155000.0
2011-02-22 15:50:00,78.42,78.55,78.41,78.53,115300.0,70.1199,70.2361,70.1109,70.2182,115300.0
2011-02-23 09:30:00,78.3,78.38,77.96,78.05,46400.0,70.0126,70.0841,69.7086,69.789,46400.0
2011-02-23 09:40:00,78.1,78.34,77.86,77.89,24900.0,69.8338,70.0484,69.6192,69.646,24900.0
2011-02-23 09:50:00,77.89,78.01,77.86,77.97,26700.0,69.646,69.7533,69.6192,69.7175,26700.0
2011-02-23 10:00:00,77.97,78.01,77.86,77.95,34700.0,69.7175,69.7533,69.6192,69.6996,34700.0
2011-02-23 10:10:00,77.95,78.2,77.87,78.08,31200.0,69.6996,69.9232,69.6281,69.8159,31200.0
2011-02-23 10:20:00,78.08,78.23,77.99,78.11,26700.0,69.8159,69.95,69.7354,69.8427,26700.0
2011-02-23 10:30:00,78.12,78.15,77.77,77.79,24900.0,69.8516,69.8785,69.5387,69.5566,24900.0
2011-02-23 10:40:00,77.77,77.9,77.72,77.88,37000.0,69.5387,69.6549,69.494,69.637,37000.0
2011-02-23 10:50:00,77.9,77.91,77.85,77.88,31400.0,69.6549,69.6639,69.6102,69.637,31400.0
2011-02-23 11:00:00,77.88,78.09,77.88,78.09,27900.0,69.637,69.8248,69.637,69.8248,27900.0
2011-02-23 11:10:00,78.11,78.15,78.09,78.12,57000.0,69.8427,69.8785,69.8248,69.8516,57000.0
2011-02-23 11:20:00,78.12,78.24,78.12,78.16,36700.0,69.8516,69.9589,69.8516,69.8874,36700.0
2011-02-23 11:30:00,78.16,78.24,78.07,78.18,82100.0,69.8874,69.9589,69.8069,69.9053,82100.0
2011-02-23 11:40:00,78.15,78.31,78.1,78.16,18400.0,69.8785,70.0215,69.8338,69.8874,18400.0
2011-02-23 11:50:00,78.13,78.25,78.12,78.19,32200.0,69.8606,69.9679,69.8516,69.9142,32200.0
2011-02-23 12:00:00,78.19,78.2,77.95,77.95,47000.0,69.9142,69.9232,69.6996,69.6996,47000.0
2011-02-23 12:10:00,77.95,77.98,77.85,77.87,73600.0,69.6996,69.7265,69.6102,69.6281,73600.0
2011-02-23 12:20:00,77.87,78.14,77.85,78.09,54400.0,69.6281,69.8695,69.6102,69.8248,54400.0
2011-02-23 12:30:00,78.08,78.11,78.03,78.07,15800.0,69.8159,69.8427,69.7712,69.8069,15800.0
2011-02-23 12:40:00,78.06,78.13,78.01,78.03,26200.0,69.798,69.8606,69.7533,69.7712,26200.0
2011-02-23 12:50:00,78.03,78.03,77.88,77.97,95800.0,69.7712,69.7712,69.637,69.7175,95800.0
2011-02-23 13:00:00,77.96,77.98,77.89,77.89,18700.0,69.7086,69.7265,69.646,69.646,18700.0
2011-02-23 13:10:00,77.88,77.88,77.57,77.59,46000.0,69.637,69.637,69.3599,69.3777,46000.0
2011-02-23 13:20:00,77.6,77.76,77.57,77.74,25600.0,69.3867,69.5297,69.3599,69.5119,25600.0
2011-02-23 13:30:00,77.72,77.91,77.66,77.85,24100.0,69.494,69.6639,69.4403,69.6102,24100.0
2011-02-23 13:40:00,77.85,77.95,77.8,77.88,38900.0,69.6102,69.6996,69.5655,69.637,38900.0
2011-02-23 13:50:00,77.88,78.07,77.88,78.05,44500.0,69.637,69.8069,69.637,69.789,44500.0
2011-02-23 14:00:00,78.06,78.28,78.06,78.28,38200.0,69.798,69.9947,69.798,69.9947,38200.0
2011-02-23 14:10:00,78.28,78.46,78.25,78.46,47900.0,69.9947,70.1557,69.9679,70.1557,47900.0
2011-02-23 14:20:00,78.46,78.46,78.3,78.3,25300.0,70.1557,70.1557,70.0126,70.0126,25300.0
2011-02-23 14:30:00,78.3,78.37,78.24,78.25,56400.0,70.0126,70.0752,69.9589,69.9679,56400.0
2011-02-23 14:40:00,78.26,78.37,78.24,78.31,53500.0,69.9768,70.0752,69.9589,70.0215,53500.0
2011-02-23 14:50:00,78.31,78.45,78.27,78.41,30100.0,70.0215,70.1467,69.9858,70.1109,30100.0
2011-02-23 15:00:00,78.42,78.42,78.31,78.36,41600.0,70.1199,70.1199,70.0215,70.0662,41600.0
2011-02-23 15:10:00,78.36,78.42,78.31,78.39,78800.0,70.0662,70.1199,70.0215,70.0931,78800.0
2011-02-23 15:20:00,78.4,78.63,78.38,78.52,83500.0,70.102,70.3077,70.0841,70.2093,83500.0
2011-02-23 15:30:00,78.51,78.67,78.44,78.67,79000.0,70.2004,70.3434,70.1378,70.3434,79000.0
2011-02-23 15:40:00,78.68,78.68,78.43,78.55,89100.0,70.3524,70.3524,70.1288,70.2361,89100.0
2011-02-23 15:50:00,78.56,78.6,78.45,78.51,191900.0,70.2451,70.2808,70.1467,70.2004,191900.0
2011-02-24 09:30:00,78.15,78.48,77.91,78.14,77200.0,69.8785,70.1735,69.6639,69.8695,77200.0
2011-02-24 09:40:00,78.14,78.26,78.05,78.09,74700.0,69.8695,69.9768,69.789,69.8248,74700.0
2011-02-24 09:50:00,78.08,78.21,78.0,78.15,98900.0,69.8159,69.9321,69.7443,69.8785,98900.0
2011-02-24 10:00:00,78.15,78.29,78.03,78.25,61300.0,69.8785,70.0036,69.7712,69.9679,61300.0
2011-02-24 10:10:00,78.25,78.5,78.21,78.44,41200.0,69.9679,70.1914,69.9321,70.1378,41200.0
2011-02-24 10:20:00,78.46,78.71,78.45,78.68,82500.0,70.1557,70.3792,70.1467,70.3524,82500.0
2011-02-24 10:30:00,78.67,78.74,78.52,78.69,32600.0,70.3434,70.406,70.2093,70.3613,32600.0
2011-02-24 10:40:00,78.69,78.78,78.6,78.78,20500.0,70.3613,70.4418,70.2808,70.4418,20500.0
2011-02-24 10:50:00,78.79,78.83,78.67,78.68,30900.0,70.4507,70.4865,70.3434,70.3524,30900.0
2011-02-24 11:00:00,78.68,78.76,78.58,78.7,34000.0,70.3524,70.4239,70.263,70.3703,34000.0
2011-02-24 11:10:00,78.71,78.74,78.63,78.7,60000.0,70.3792,70.406,70.3077,70.3703,60000.0
2011-02-24 11:20:00,78.69,78.77,78.58,78.71,65300.0,70.3613,70.4328,70.263,70.3792,65300.0
2011-02-24 11:30:00,78.72,78.77,78.67,78.71,25400.0,70.3881,70.4328,70.3434,70.3792,25400.0
2011-02-24 11:40:00,78.7,78.72,78.42,78.47,70200.0,70.3703,70.3881,70.1199,70.1646,70200.0
2011-02-24 11:50:00,78.49,78.68,78.49,78.59,28700.0,70.1825,70.3524,70.1825,70.2719,28700.0
2011-02-24 12:00:00,78.59,78.62,78.35,78.5,75800.0,70.2719,70.2987,70.0573,70.1914,75800.0
2011-02-24 12:10:00,78.5,78.62,78.38,78.56,47400.0,70.1914,70.2987,70.0841,70.2451,47400.0
2011-02-24 12:20:00,78.57,78.62,78.38,78.39,35200.0,70.254,70.2987,70.0841,70.0931,35200.0
2011-02-24 12:30:00,78.4,78.53,78.29,78.53,56100.0,70.102,70.2182,70.0036,70.2182,56100.0
2011-02-24 12:40:00,78.54,78.56,78.42,78.47,63500.0,70.2272,70.2451,70.1199,70.1646,63500.0
2011-02-24 12:50:00,78.49,78.49,78.33,78.41,51400.0,70.1825,70.1825,70.0394,70.1109,51400.0
2011-02-24 13:00:00,78.39,78.44,78.32,78.32,48500.0,70.0931,70.1378,70.0305,70.0305,48500.0
2011-02-24 13:10:00,78.36,78.37,78.25,78.29,40400.0,70.0662,70.0752,69.9679,70.0036,40400.0
2011-02-24 13:20:00,78.29,78.31,78.05,78.11,39700.0,70.0036,70.0215,69.789,69.8427,39700.0
2011-02-24 13:30:00,78.1,78.14,77.97,78.09,39200.0,69.8338,69.8695,69.7175,69.8248,39200.0
2011-02-24 13:40:00,78.08,78.15,77.89,77.92,42000.0,69.8159,69.8785,69.646,69.6728,42000.0
2011-02-24 13:50:00,77.91,77.92,77.69,77.77,40400.0,69.6639,69.6728,69.4672,69.5387,40400.0
2011-02-24 14:00:00,77.77,77.9,77.76,77.84,40500.0,69.5387,69.6549,69.5297,69.6013,40500.0
2011-02-24 14:10:00,77.85,78.15,77.85,78.15,31900.0,69.6102,69.8785,69.6102,69.8785,31900.0
2011-02-24 14:20:00,78.12,78.26,77.94,78.14,36300.0,69.8516,69.9768,69.6907,69.8695,36300.0
2011-02-24 14:30:00,78.15,78.25,78.1,78.23,37400.0,69.8785,69.9679,69.8338,69.95,37400.0
2011-02-24 14:40:00,78.26,78.29,78.1,78.18,28100.0,69.9768,70.0036,69.8338,69.9053,28100.0
2011-02-24 14:50:00,78.17,78.19,78.04,78.17,51900.0,69.8963,69.9142,69.7801,69.8963,51900.0
2011-02-24 15:00:00,78.17,78.32,78.12,78.3,46700.0,69.8963,70.0305,69.8516,70.0126,46700.0
2011-02-24 15:10:00,78.3,78.37,78.24,78.31,49100.0,70.0126,70.0752,69.9589,70.0215,49100.0
2011-02-24 15:20:00,78.29,78.37,78.29,78.31,64000.0,70.0036,70.0752,70.0036,70.0215,64000.0
2011-02-24 15:30:00,78.33,78.41,78.3,78.32,82000.0,70.0394,70.1109,70.0126,70.0305,82000.0
2011-02-24 15:40:00,78.32,78.4,78.25,78.25,75100.0,70.0305,70.102,69.9679,69.9679,75100.0
2011-02-24 15:50:00,78.27,78.31,78.16,78.23,144600.0,69.9858,70.0215,69.8874,69.95,144600.0
2011-02-25 09:30:00,78.32,78.54,78.21,78.38,31300.0,70.1896,70.3868,70.091,70.2434,31300.0
2011-02-25 09:40:00,78.36,78.56,78.27,78.52,15500.0,70.2255,70.4047,70.1448,70.3689,15500.0
2011-02-25 09:50:00,78.52,78.61,78.39,78.5,13500.0,70.3689,70.4495,70.2523,70.3509,13500.0
2011-02-25 10:00:00,78.51,78.87,78.5,78.74,25700.0,70.3599,70.6825,70.3509,70.566,25700.0
2011-02-25 10:10:00,78.72,78.88,78.7,78.73,24600.0,70.5481,70.6915,70.5302,70.5571,24600.0
2011-02-25 10:20:00,78.74,78.8,78.57,78.58,39700.0,70.566,70.6198,70.4137,70.4226,39700.0
2011-02-25 10:30:00,78.59,78.64,78.56,78.64,16400.0,70.4316,70.4764,70.4047,70.4764,16400.0
2011-02-25 10:40:00,78.64,78.65,78.56,78.63,14000.0,70.4764,70.4854,70.4047,70.4674,14000.0
2011-02-25 10:50:00,78.62,78.64,78.48,78.5,17600.0,70.4585,70.4764,70.333,70.3509,17600.0
2011-02-25 11:00:00,78.5,78.61,78.48,78.61,20800.0,70.3509,70.4495,70.333,70.4495,20800.0
2011-02-25 11:10:00,78.59,78.71,78.57,78.71,18400.0,70.4316,70.5391,70.4137,70.5391,18400.0
2011-02-25 11:20:00,78.7,78.73,78.48,78.62,31200.0,70.5302,70.5571,70.333,70.4585,31200.0
2011-02-25 11:30:00,78.63,78.81,78.63,78.72,16100.0,70.4674,70.6287,70.4674,70.5481,16100.0
2011-02-25 11:40:00,78.7,78.71,78.61,78.67,36600.0,70.5302,70.5391,70.4495,70.5033,36600.0
2011-02-25 11:50:00,78.67,78.7,78.61,78.65,20000.0,70.5033,70.5302,70.4495,70.4854,20000.0
2011-02-25 12:00:00,78.65,78.7,78.59,78.67,23300.0,70.4854,70.5302,70.4316,70.5033,23300.0
2011-02-25 12:10:00,78.68,78.72,78.65,78.7,20100.0,70.5122,70.5481,70.4854,70.5302,20100.0
2011-02-25 12:20:00,78.7,78.72,78.65,78.68,32800.0,70.5302,70.5481,70.4854,70.5122,32800.0
2011-02-25 12:30:00,78.69,78.72,78.66,78.69,23800.0,70.5212,70.5481,70.4943,70.5212,23800.0
2011-02-25 12:40:00,78.67,78.74,78.64,78.7,9600.0,70.5033,70.566,70.4764,70.5302,9600.0
2011-02-25 12:50:00,78.69,78.8,78.67,78.8,8300.0,70.5212,70.6198,70.5033,70.6198,8300.0
2011-02-25 13:00:00,78.78,78.84,78.72,78.84,11900.0,70.6019,70.6556,70.5481,70.6556,11900.0
2011-02-25 13:10:00,78.84,78.9,78.83,78.9,58400.0,70.6556,70.7094,70.6467,70.7094,58400.0
2011-02-25 13:20:00,78.89,78.99,78.88,78.99,9000.0,70.7004,70.7901,70.6915,70.7901,9000.0
2011-02-25 13:30:00,78.98,78.99,78.92,78.94,16200.0,70.7811,70.7901,70.7273,70.7453,16200.0
2011-02-25 13:40:00,78.94,78.99,78.93,78.96,13500.0,70.7453,70.7901,70.7363,70.7632,13500.0
2011-02-25 13:50:00,78.95,79.05,78.95,79.04,16700.0,70.7542,70.8438,70.7542,70.8349,16700.0
2011-02-25 14:00:00,79.03,79.03,78.96,79.0,22300.0,70.8259,70.8259,70.7632,70.799,22300.0
2011-02-25 14:10:00,79.01,79.07,78.98,79.0,16400.0,70.808,70.8618,70.7811,70.799,16400.0
2011-02-25 14:20:00,79.0,79.03,78.98,79.03,17100.0,70.799,70.8259,70.7811,70.8259,17100.0
2011-02-25 14:30:00,79.0,79.02,78.93,78.96,15400.0,70.799,70.8169,70.7363,70.7632,15400.0
2011-02-25 14:40:00,78.95,79.02,78.95,79.0,21400.0,70.7542,70.8169,70.7542,70.799,21400.0
2011-02-25 14:50:00,79.01,79.12,78.96,79.09,23900.0,70.808,70.9066,70.7632,70.8797,23900.0
2011-02-25 15:00:00,79.1,79.11,79.03,79.07,13500.0,70.8886,70.8976,70.8259,70.8618,13500.0
2011-02-25 15:10:00,79.08,79.12,78.99,79.0,81100.0,70.8707,70.9066,70.7901,70.799,81100.0
2011-02-25 15:20:00,79.0,79.17,78.98,79.12,53100.0,70.799,70.9514,70.7811,70.9066,53100.0
2011-02-25 15:30:00,79.12,79.19,79.03,79.15,56200.0,70.9066,70.9693,70.8259,70.9335,56200.0
2011-02-25 15:40:00,79.15,79.18,79.1,79.15,64200.0,70.9335,70.9603,70.8886,70.9335,64200.0
2011-02-25 15:50:00,79.15,79.22,79.1,79.2,72700.0,70.9335,70.9962,70.8886,70.9783,72700.0
2011-02-28 09:30:00,79.02,79.64,79.02,79.53,30900.0,70.8169,71.3726,70.8169,71.274,30900.0
2011-02-28 09:40:00,79.54,79.8,79.38,79.72,28300.0,71.283,71.516,71.1396,71.4443,28300.0
2011-02-28 09:50:00,79.76,79.76,79.52,79.52,23700.0,71.4801,71.4801,71.265,71.265,23700.0
2011-02-28 10:00:00,79.49,79.71,79.49,79.6,24300.0,71.2382,71.4353,71.2382,71.3367,24300.0
2011-02-28 10:10:00,79.6,79.78,79.59,79.74,24500.0,71.3367,71.4981,71.3278,71.4622,24500.0
2011-02-28 10:20:00,79.78,79.9,79.73,79.81,26000.0,71.4981,71.6056,71.4532,71.5249,26000.0
2011-02-28 10:30:00,79.8,79.89,79.77,79.78,28000.0,71.516,71.5966,71.4891,71.4981,28000.0
2011-02-28 10:40:00,79.77,79.86,79.69,79.83,18400.0,71.4891,71.5697,71.4174,71.5429,18400.0
2011-02-28 10:50:00,79.82,79.82,79.64,79.67,13800.0,71.5339,71.5339,71.3726,71.3995,13800.0
2011-02-28 11:00:00,79.65,79.8,79.6,79.78,36000.0,71.3815,71.516,71.3367,71.4981,36000.0
2011-02-28 11:10:00,79.76,79.76,79.65,79.76,97000.0,71.4801,71.4801,71.3815,71.4801,97000.0
2011-02-28 11:20:00,79.75,79.75,79.66,79.69,11300.0,71.4712,71.4712,71.3905,71.4174,11300.0
2011-02-28 11:30:00,79.7,79.71,79.64,79.69,8400.0,71.4264,71.4353,71.3726,71.4174,8400.0
2011-02-28 11:40:00,79.7,79.73,79.64,79.65,12500.0,71.4264,71.4532,71.3726,71.3815,12500.0
2011-02-28 11:50:00,79.64,79.7,79.5,79.54,10600.0,71.3726,71.4264,71.2471,71.283,10600.0
2011-02-28 12:00:00,79.55,79.58,79.34,79.54,47300.0,71.2919,71.3188,71.1037,71.283,47300.0
2011-02-28 12:10:00,79.56,79.56,79.46,79.51,11800.0,71.3009,71.3009,71.2113,71.2561,11800.0
2011-02-28 12:20:00,79.51,79.52,79.42,79.44,11100.0,71.2561,71.265,71.1754,71.1933,11100.0
2011-02-28 12:30:00,79.44,79.54,79.4,79.46,15300.0,71.1933,71.283,71.1575,71.2113,15300.0
2011-02-28 12:40:00,79.48,79.55,79.39,79.39,9600.0,71.2292,71.2919,71.1485,71.1485,9600.0
2011-02-28 12:50:00,79.38,79.4,79.19,79.23,14400.0,71.1396,71.1575,70.9693,71.0051,14400.0
2011-02-28 13:00:00,79.25,79.37,79.25,79.35,21900.0,71.0231,71.1306,71.0231,71.1127,21900.0
2011-02-28 13:10:00,79.33,79.4,79.28,79.31,25000.0,71.0948,71.1575,71.05,71.0768,25000.0
2011-02-28 13:20:00,79.3,79.33,79.16,79.2,8400.0,71.0679,71.0948,70.9424,70.9783,8400.0
2011-02-28 13:30:00,79.19,79.27,79.16,79.24,7800.0,70.9693,71.041,70.9424,71.0141,7800.0
2011-02-28 13:40:00,79.24,79.29,79.17,79.19,17800.0,71.0141,71.0589,70.9514,70.9693,17800.0
2011-02-28 13:50:00,79.21,79.26,79.09,79.09,14000.0,70.9872,71.032,70.8797,70.8797,14000.0
2011-02-28 14:00:00,79.11,79.28,79.11,79.28,13800.0,70.8976,71.05,70.8976,71.05,13800.0
2011-02-28 14:10:00,79.27,79.31,79.24,79.26,9200.0,71.041,71.0768,71.0141,71.032,9200.0
2011-02-28 14:20:00,79.24,79.25,79.17,79.23,25200.0,71.0141,71.0231,70.9514,71.0051,25200.0
2011-02-28 14:30:00,79.23,79.26,79.15,79.16,19100.0,71.0051,71.032,70.9335,70.9424,19100.0
2011-02-28 14:40:00,79.15,79.22,79.07,79.07,19600.0,70.9335,70.9962,70.8618,70.8618,19600.0
2011-02-28 14:50:00,79.09,79.16,79.05,79.16,16200.0,70.8797,70.9424,70.8438,70.9424,16200.0
2011-02-28 15:00:00,79.16,79.22,79.13,79.13,34800.0,70.9424,70.9962,70.9155,70.9155,34800.0
2011-02-28 15:10:00,79.13,79.16,79.03,79.06,27400.0,70.9155,70.9424,70.8259,70.8528,27400.0
2011-02-28 15:20:00,79.05,79.05,78.95,78.99,45500.0,70.8438,70.8438,70.7542,70.7901,45500.0
2011-02-28 15:30:00,79.0,79.22,78.96,79.2,52400.0,70.799,70.9962,70.7632,70.9783,52400.0
2011-02-28 15:40:00,79.19,79.2,79.05,79.16,101100.0,70.9693,70.9783,70.8438,70.9424,101100.0
2011-02-28 15:50:00,79.17,79.28,79.15,79.28,142200.0,70.9514,71.05,70.9335,71.05,142200.0
2011-03-01 09:30:00,79.47,79.97,79.47,79.67,108100.0,71.2202,71.6683,71.2202,71.3995,108100.0
2011-03-01 09:40:00,79.66,79.74,79.52,79.72,59000.0,71.3905,71.4622,71.265,71.4443,59000.0
2011-03-01 09:50:00,79.72,79.74,79.58,79.69,30700.0,71.4443,71.4622,71.3188,71.4174,30700.0
2011-03-01 10:00:00,79.67,79.82,79.58,79.72,52700.0,71.3995,71.5339,71.3188,71.4443,52700.0
2011-03-01 10:10:00,79.7,79.7,79.49,79.5,49400.0,71.4264,71.4264,71.2382,71.2471,49400.0
2011-03-01 10:20:00,79.52,79.68,79.48,79.55,37900.0,71.265,71.4084,71.2292,71.2919,37900.0
2011-03-01 10:30:00,79.56,79.69,79.47,79.67,39000.0,71.3009,71.4174,71.2202,71.3995,39000.0
2011-03-01 10:40:00,79.68,79.77,79.64,79.75,38000.0,71.4084,71.4891,71.3726,71.4712,38000.0
2011-03-01 10:50:00,79.73,79.86,79.71,79.82,35800.0,71.4532,71.5697,71.4353,71.5339,35800.0
2011-03-01 11:00:00,79.83,79.96,79.83,79.87,40000.0,71.5429,71.6594,71.5429,71.5787,40000.0
2011-03-01 11:10:00,79.9,79.91,79.72,79.84,26200.0,71.6056,71.6146,71.4443,71.5518,26200.0
2011-03-01 11:20:00,79.85,79.91,79.77,79.8,205100.0,71.5608,71.6146,71.4891,71.516,205100.0
2011-03-01 11:30:00,79.79,79.83,79.72,79.72,26300.0,71.507,71.5429,71.4443,71.4443,26300.0
2011-03-01 11:40:00,79.72,79.77,79.66,79.69,21900.0,71.4443,71.4891,71.3905,71.4174,21900.0
2011-03-01 11:50:00,79.7,79.71,79.55,79.67,24900.0,71.4264,71.4353,71.2919,71.3995,24900.0
2011-03-01 12:00:00,79.65,79.66,79.54,79.64,23300.0,71.3815,71.3905,71.283,71.3726,23300.0
2011-03-01 12:10:00,79.66,79.76,79.62,79.64,25800.0,71.3905,71.4801,71.3547,71.3726,25800.0
2011-03-01 12:20:00,79.66,79.75,79.6,79.69,21700.0,71.3905,71.4712,71.3367,71.4174,21700.0
2011-03-01 12:30:00,79.66,79.75,79.64,79.65,28000.0,71.3905,71.4712,71.3726,71.3815,28000.0
2011-03-01 12:40:00,79.65,79.78,79.65,79.76,30400.0,71.3815,71.4981,71.3815,71.4801,30400.0
2011-03-01 12:50:00,79.76,79.81,79.72,79.77,27900.0,71.4801,71.5249,71.4443,71.4891,27900.0
2011-03-01 13:00:00,79.77,79.77,79.61,79.71,26200.0,71.4891,71.4891,71.3457,71.4353,26200.0
2011-03-01 13:10:00,79.71,79.83,79.69,79.77,30900.0,71.4353,71.5429,71.4174,71.4891,30900.0
2011-03-01 13:20:00,79.76,79.79,79.51,79.58,29900.0,71.4801,71.507,71.2561,71.3188,29900.0
2011-03-01 13:30:00,79.58,79.64,79.55,79.62,35700.0,71.3188,71.3726,71.2919,71.3547,35700.0
2011-03-01 13:40:00,79.63,79.69,79.51,79.53,41600.0,71.3636,71.4174,71.2561,71.274,41600.0
2011-03-01 13:50:00,79.52,79.67,79.47,79.63,37600.0,71.265,71.3995,71.2202,71.3636,37600.0
2011-03-01 14:00:00,79.62,79.63,79.35,79.39,30000.0,71.3547,71.3636,71.1127,71.1485,30000.0
2011-03-01 14:10:00,79.37,79.48,79.31,79.43,35900.0,71.1306,71.2292,71.0768,71.1844,35900.0
2011-03-01 14:20:00,79.46,79.5,79.37,79.37,40500.0,71.2113,71.2471,71.1306,71.1306,40500.0
2011-03-01 14:30:00,79.37,79.44,79.34,79.38,32200.0,71.1306,71.1933,71.1037,71.1396,32200.0
2011-03-01 14:40:00,79.4,79.47,79.36,79.47,36800.0,71.1575,71.2202,71.1217,71.2202,36800.0
2011-03-01 14:50:00,79.46,79.55,79.37,79.38,44800.0,71.2113,71.2919,71.1306,71.1396,44800.0
2011-03-01 15:00:00,79.38,79.48,79.31,79.31,43000.0,71.1396,71.2292,71.0768,71.0768,43000.0
2011-03-01 15:10:00,79.33,79.38,79.23,79.38,50900.0,71.0948,71.1396,71.0051,71.1396,50900.0
2011-03-01 15:20:00,79.39,79.44,79.36,79.39,58200.0,71.1485,71.1933,71.1217,71.1485,58200.0
2011-03-01 15:30:00,79.38,79.53,79.34,79.47,85000.0,71.1396,71.274,71.1037,71.2202,85000.0
2011-03-01 15:40:00,79.45,79.54,79.37,79.39,164400.0,71.2023,71.283,71.1306,71.1485,164400.0
2011-03-01 15:50:00,79.39,79.42,79.25,79.27,114800.0,71.1485,71.1754,71.0231,71.041,114800.0
2011-03-02 09:30:00,79.06,79.24,78.67,78.72,51100.0,70.8528,71.0141,70.5033,70.5481,51100.0
2011-03-02 09:40:00,78.74,78.93,78.68,78.78,53500.0,70.566,70.7363,70.5122,70.6019,53500.0
2011-03-02 09:50:00,78.79,78.96,78.72,78.79,37500.0,70.6108,70.7632,70.5481,70.6108,37500.0
2011-03-02 10:00:00,78.8,78.81,78.7,78.76,50400.0,70.6198,70.6287,70.5302,70.5839,50400.0
2011-03-02 10:10:00,78.78,78.86,78.7,78.81,41000.0,70.6019,70.6736,70.5302,70.6287,41000.0
2011-03-02 10:20:00,78.82,78.88,78.7,78.71,50200.0,70.6377,70.6915,70.5302,70.5391,50200.0
2011-03-02 10:30:00,78.71,79.02,78.69,79.02,46600.0,70.5391,70.8169,70.5212,70.8169,46600.0
2011-03-02 10:40:00,79.02,79.17,79.0,79.11,41200.0,70.8169,70.9514,70.799,70.8976,41200.0
2011-03-02 10:50:00,79.13,79.17,79.0,79.03,38300.0,70.9155,70.9514,70.799,70.8259,38300.0
2011-03-02 11:00:00,79.04,79.06,78.97,79.05,45900.0,70.8349,70.8528,70.7721,70.8438,45900.0
2011-03-02 11:10:00,79.05,79.05,78.97,78.97,28300.0,70.8438,70.8438,70.7721,70.7721,28300.0
2011-03-02 11:20:00,78.97,78.97,78.71,78.76,43400.0,70.7721,70.7721,70.5391,70.5839,43400.0
2011-03-02 11:30:00,78.76,78.85,78.7,78.7,46700.0,70.5839,70.6646,70.5302,70.5302,46700.0
2011-03-02 11:40:00,78.7,78.75,78.41,78.43,85800.0,70.5302,70.575,70.2703,70.2882,85800.0
2011-03-02 11:50:00,78.43,78.55,78.34,78.41,65700.0,70.2882,70.3957,70.2075,70.2703,65700.0
2011-03-02 12:00:00,78.41,78.44,78.34,78.41,47400.0,70.2703,70.2972,70.2075,70.2703,47400.0
2011-03-02 12:10:00,78.42,78.59,78.42,78.55,40400.0,70.2792,70.4316,70.2792,70.3957,40400.0
2011-03-02 12:20:00,78.55,78.68,78.54,78.58,38200.0,70.3957,70.5122,70.3868,70.4226,38200.0
2011-03-02 12:30:00,78.58,78.72,78.55,78.69,40700.0,70.4226,70.5481,70.3957,70.5212,40700.0
2011-03-02 12:40:00,78.69,78.71,78.57,78.66,36200.0,70.5212,70.5391,70.4137,70.4943,36200.0
2011-03-02 12:50:00,78.67,78.71,78.55,78.66,43800.0,70.5033,70.5391,70.3957,70.4943,43800.0
2011-03-02 13:00:00,78.66,78.67,78.49,78.49,52200.0,70.4943,70.5033,70.342,70.342,52200.0
2011-03-02 13:10:00,78.49,78.49,78.34,78.35,74000.0,70.342,70.342,70.2075,70.2165,74000.0
2011-03-02 13:20:00,78.36,78.42,78.22,78.31,100400.0,70.2255,70.2792,70.1,70.1807,100400.0
2011-03-02 13:30:00,78.31,78.36,78.26,78.3,57900.0,70.1807,70.2255,70.1358,70.1717,57900.0
2011-03-02 13:40:00,78.31,78.32,78.13,78.2,48800.0,70.1807,70.1896,70.0193,70.0821,48800.0
2011-03-02 13:50:00,78.2,78.21,78.03,78.14,40000.0,70.0821,70.091,69.9297,70.0283,40000.0
2011-03-02 14:00:00,78.14,78.22,77.89,78.1,75400.0,70.0283,70.1,69.8043,69.9925,75400.0
2011-03-02 14:10:00,78.09,78.14,77.98,78.06,123400.0,69.9835,70.0283,69.8849,69.9566,123400.0
2011-03-02 14:20:00,78.08,78.09,77.81,77.87,56300.0,69.9745,69.9835,69.7326,69.7863,56300.0
2011-03-02 14:30:00,77.88,77.88,77.64,77.79,151800.0,69.7953,69.7953,69.5802,69.7146,151800.0
2011-03-02 14:40:00,77.79,77.9,77.68,77.76,158700.0,69.7146,69.8132,69.6161,69.6877,158700.0
2011-03-02 14:50:00,77.76,77.81,77.66,77.67,124600.0,69.6877,69.7326,69.5981,69.6071,124600.0
2011-03-02 15:00:00,77.67,77.81,77.67,77.75,558300.0,69.6071,69.7326,69.6071,69.6788,558300.0
2011-03-02 15:10:00,77.74,77.85,77.72,77.8,99500.0,69.6698,69.7684,69.6519,69.7236,99500.0
2011-03-02 15:20:00,77.8,77.8,77.7,77.73,93100.0,69.7236,69.7236,69.634,69.6609,93100.0
2011-03-02 15:30:00,77.74,77.77,77.6,77.67,191000.0,69.6698,69.6967,69.5444,69.6071,191000.0
2011-03-02 15:40:00,77.67,77.93,77.67,77.92,1169800.0,69.6071,69.8401,69.6071,69.8311,1169800.0
2011-03-02 15:50:00,77.93,78.07,77.91,77.99,265600.0,69.8401,69.9656,69.8222,69.8939,265600.0
2011-03-03 09:30:00,78.74,79.39,78.6,78.74,54500.0,70.566,71.1485,70.4405,70.566,54500.0
2011-03-03 09:40:00,78.78,78.93,78.47,78.8,56000.0,70.6019,70.7363,70.324,70.6198,56000.0
2011-03-03 09:50:00,78.79,79.17,78.77,79.11,50800.0,70.6108,70.9514,70.5929,70.8976,50800.0
2011-03-03 10:00:00,79.1,79.27,79.05,79.24,128400.0,70.8886,71.041,70.8438,71.0141,128400.0
2011-03-03 10:10:00,79.24,79.48,79.22,79.37,40700.0,71.0141,71.2292,70.9962,71.1306,40700.0
2011-03-03 10:20:00,79.35,79.51,79.26,79.46,37400.0,71.1127,71.2561,71.032,71.2113,37400.0
2011-03-03 10:30:00,79.48,79.52,79.3,79.4,41800.0,71.2292,71.265,71.0679,71.1575,41800.0
2011-03-03 10:40:00,79.41,79.95,79.41,79.78,59800.0,71.1665,71.6504,71.1665,71.4981,59800.0
2011-03-03 10:50:00,79.77,79.86,79.66,79.7,54200.0,71.4891,71.5697,71.3905,71.4264,54200.0
2011-03-03 11:00:00,79.69,79.85,79.63,79.79,61200.0,71.4174,71.5608,71.3636,71.507,61200.0
2011-03-03 11:10:00,79.8,79.96,79.76,79.89,58000.0,71.516,71.6594,71.4801,71.5966,58000.0
2011-03-03 11:20:00,79.89,80.0,79.84,79.97,40600.0,71.5966,71.6952,71.5518,71.6683,40600.0
2011-03-03 11:30:00,79.97,80.0,79.9,79.91,45800.0,71.6683,71.6952,71.6056,71.6146,45800.0
2011-03-03 11:40:00,79.92,79.98,79.87,79.91,35500.0,71.6235,71.6773,71.5787,71.6146,35500.0
2011-03-03 11:50:00,79.91,80.24,79.9,80.23,53100.0,71.6146,71.9103,71.6056,71.9013,53100.0
2011-03-03 12:00:00,80.24,80.37,80.18,80.31,75600.0,71.9103,72.0268,71.8565,71.973,75600.0
2011-03-03 12:10:00,80.33,80.47,80.3,80.4,36200.0,71.991,72.1164,71.9641,72.0537,36200.0
2011-03-03 12:20:00,80.4,80.54,80.36,80.49,50600.0,72.0537,72.1792,72.0178,72.1343,50600.0
2011-03-03 12:30:00,80.49,80.59,80.47,80.57,39400.0,72.1343,72.224,72.1164,72.206,39400.0
2011-03-03 12:40:00,80.56,80.56,80.33,80.35,36100.0,72.1971,72.1971,71.991,72.0089,36100.0
2011-03-03 12:50:00,80.35,80.4,80.29,80.29,29700.0,72.0089,72.0537,71.9551,71.9551,29700.0
2011-03-03 13:00:00,80.29,80.36,80.24,80.28,23200.0,71.9551,72.0178,71.9103,71.9461,23200.0
2011-03-03 13:10:00,80.29,80.29,80.19,80.21,17000.0,71.9551,71.9551,71.8655,71.8834,17000.0
2011-03-03 13:20:00,80.21,80.22,80.06,80.06,34100.0,71.8834,71.8924,71.749,71.749,34100.0
2011-03-03 13:30:00,80.07,80.15,80.02,80.13,45500.0,71.7579,71.8296,71.7131,71.8117,45500.0
2011-03-03 13:40:00,80.13,80.2,80.08,80.09,17300.0,71.8117,71.8745,71.7669,71.7759,17300.0
2011-03-03 13:50:00,80.08,80.22,80.06,80.17,18500.0,71.7669,71.8924,71.749,71.8476,18500.0
2011-03-03 14:00:00,80.17,80.28,80.15,80.19,41400.0,71.8476,71.9461,71.8296,71.8655,41400.0
2011-03-03 14:10:00,80.2,80.31,80.18,80.18,32100.0,71.8745,71.973,71.8565,71.8565,32100.0
2011-03-03 14:20:00,80.18,80.2,80.07,80.12,30200.0,71.8565,71.8745,71.7579,71.8028,30200.0
2011-03-03 14:30:00,80.11,80.21,80.11,80.15,30200.0,71.7938,71.8834,71.7938,71.8296,30200.0
2011-03-03 14:40:00,80.17,80.23,80.02,80.16,63500.0,71.8476,71.9013,71.7131,71.8386,63500.0
2011-03-03 14:50:00,80.17,80.31,80.1,80.31,58700.0,71.8476,71.973,71.7848,71.973,58700.0
2011-03-03 15:00:00,80.3,80.34,80.19,80.2,54000.0,71.9641,71.9999,71.8655,71.8745,54000.0
2011-03-03 15:10:00,80.2,80.29,80.19,80.25,32000.0,71.8745,71.9551,71.8655,71.9193,32000.0
2011-03-03 15:20:00,80.25,80.35,80.21,80.22,43700.0,71.9193,72.0089,71.8834,71.8924,43700.0
2011-03-03 15:30:00,80.21,80.23,80.01,80.1,66500.0,71.8834,71.9013,71.7042,71.7848,66500.0
2011-03-03 15:40:00,80.1,80.15,79.97,80.03,98100.0,71.7848,71.8296,71.6683,71.7221,98100.0
2011-03-03 15:50:00,80.03,80.05,79.93,79.99,134100.0,71.7221,71.74,71.6325,71.6863,134100.0
2011-03-04 09:30:00,80.09,80.09,79.73,79.92,32000.0,71.7759,71.7759,71.4532,71.6235,32000.0
2011-03-04 09:40:00,79.94,80.0,79.69,79.84,27800.0,71.6414,71.6952,71.4174,71.5518,27800.0
2011-03-04 09:50:00,79.84,79.85,79.77,79.79,27900.0,71.5518,71.5608,71.4891,71.507,27900.0
2011-03-04 10:00:00,79.81,79.83,79.63,79.69,35000.0,71.5249,71.5429,71.3636,71.4174,35000.0
2011-03-04 10:10:00,79.68,79.7,79.54,79.62,23100.0,71.4084,71.4264,71.283,71.3547,23100.0
2011-03-04 10:20:00,79.58,79.6,79.49,79.56,26100.0,71.3188,71.3367,71.2382,71.3009,26100.0
2011-03-04 10:30:00,79.57,79.62,79.55,79.56,25700.0,71.3099,71.3547,71.2919,71.3009,25700.0
2011-03-04 10:40:00,79.56,79.63,79.54,79.6,26700.0,71.3009,71.3636,71.283,71.3367,26700.0
2011-03-04 10:50:00,79.59,79.72,79.59,79.71,15400.0,71.3278,71.4443,71.3278,71.4353,15400.0
2011-03-04 11:00:00,79.71,79.81,79.65,79.65,19300.0,71.4353,71.5249,71.3815,71.3815,19300.0
2011-03-04 11:10:00,79.64,79.72,79.62,79.66,32800.0,71.3726,71.4443,71.3547,71.3905,32800.0
2011-03-04 11:20:00,79.66,79.74,79.64,79.71,21300.0,71.3905,71.4622,71.3726,71.4353,21300.0
2011-03-04 11:30:00,79.73,79.92,79.68,79.9,28300.0,71.4532,71.6235,71.4084,71.6056,28300.0
2011-03-04 11:40:00,79.91,80.01,79.85,79.93,16200.0,71.6146,71.7042,71.5608,71.6325,16200.0
2011-03-04 11:50:00,79.94,80.13,79.94,80.06,70900.0,71.6414,71.8117,71.6414,71.749,70900.0
2011-03-04 12:00:00,80.03,80.03,79.9,79.92,58500.0,71.7221,71.7221,71.6056,71.6235,58500.0
2011-03-04 12:10:00,79.91,79.97,79.75,79.8,30200.0,71.6146,71.6683,71.4712,71.516,30200.0
2011-03-04 12:20:00,79.8,79.85,79.62,79.73,22000.0,71.516,71.5608,71.3547,71.4532,22000.0
2011-03-04 12:30:00,79.7,79.73,79.6,79.64,99200.0,71.4264,71.4532,71.3367,71.3726,99200.0
2011-03-04 12:40:00,79.64,79.74,79.64,79.72,43800.0,71.3726,71.4622,71.3726,71.4443,43800.0
2011-03-04 12:50:00,79.75,79.84,79.67,79.79,37200.0,71.4712,71.5518,71.3995,71.507,37200.0
2011-03-04 13:00:00,79.8,79.9,79.77,79.83,17600.0,71.516,71.6056,71.4891,71.5429,17600.0
2011-03-04 13:10:00,79.82,79.86,79.69,79.71,23700.0,71.5339,71.5697,71.4174,71.4353,23700.0
2011-03-04 13:20:00,79.7,79.79,79.68,79.7,14200.0,71.4264,71.507,71.4084,71.4264,14200.0
2011-03-04 13:30:00,79.71,79.88,79.7,79.87,11000.0,71.4353,71.5877,71.4264,71.5787,11000.0
2011-03-04 13:40:00,79.85,79.85,79.73,79.74,14800.0,71.5608,71.5608,71.4532,71.4622,14800.0
2011-03-04 13:50:00,79.75,79.8,79.65,79.77,9100.0,71.4712,71.516,71.3815,71.4891,9100.0
2011-03-04 14:00:00,79.77,79.78,79.66,79.66,15700.0,71.4891,71.4981,71.3905,71.3905,15700.0
2011-03-04 14:10:00,79.66,79.74,79.64,79.74,12500.0,71.3905,71.4622,71.3726,71.4622,12500.0
2011-03-04 14:20:00,79.74,79.82,79.71,79.79,17400.0,71.4622,71.5339,71.4353,71.507,17400.0
2011-03-04 14:30:00,79.79,79.79,79.72,79.74,60200.0,71.507,71.507,71.4443,71.4622,60200.0
2011-03-04 14:40:00,79.75,79.8,79.74,79.8,27600.0,71.4712,71.516,71.4622,71.516,27600.0
2011-03-04 14:50:00,79.8,79.96,79.8,79.96,26800.0,71.516,71.6594,71.516,71.6594,26800.0
2011-03-04 15:00:00,79.96,80.2,79.96,80.17,45400.0,71.6594,71.8745,71.6594,71.8476,45400.0
2011-03-04 15:10:00,80.17,80.17,80.09,80.16,87400.0,71.8476,71.8476,71.7759,71.8386,87400.0
2011-03-04 15:20:00,80.16,80.2,80.08,80.15,52400.0,71.8386,71.8745,71.7669,71.8296,52400.0
2011-03-04 15:30:00,80.14,80.22,80.06,80.21,57700.0,71.8207,71.8924,71.749,71.8834,57700.0
2011-03-04 15:40:00,80.21,80.5,80.2,80.42,103700.0,71.8834,72.1433,71.8745,72.0716,103700.0
2011-03-04 15:50:00,80.43,80.59,80.39,80.5,128900.0,72.0806,72.224,72.0447,72.1433,128900.0
2011-03-07 09:30:00,80.49,80.94,80.31,80.86,62700.0,72.1343,72.5376,71.973,72.4659,62700.0
2011-03-07 09:40:00,80.85,80.87,80.46,80.5,16100.0,72.457,72.4749,72.1075,72.1433,16100.0
2011-03-07 09:50:00,80.58,80.61,80.32,80.58,46900.0,72.215,72.2419,71.982,72.215,46900.0
2011-03-07 10:00:00,80.6,80.64,80.15,80.24,47900.0,72.2329,72.2688,71.8296,71.9103,47900.0
2011-03-07 10:10:00,80.24,80.36,80.21,80.27,33200.0,71.9103,72.0178,71.8834,71.9372,33200.0
2011-03-07 10:20:00,80.23,80.47,80.23,80.47,38300.0,71.9013,72.1164,71.9013,72.1164,38300.0
2011-03-07 10:30:00,80.49,80.52,80.24,80.24,25800.0,72.1343,72.1612,71.9103,71.9103,25800.0
2011-03-07 10:40:00,80.25,80.3,80.1,80.17,22900.0,71.9193,71.9641,71.7848,71.8476,22900.0
2011-03-07 10:50:00,80.18,80.23,80.1,80.16,20700.0,71.8565,71.9013,71.7848,71.8386,20700.0
2011-03-07 11:00:00,80.14,80.14,79.82,79.97,30400.0,71.8207,71.8207,71.5339,71.6683,30400.0
2011-03-07 11:10:00,80.0,80.0,79.81,79.87,25000.0,71.6952,71.6952,71.5249,71.5787,25000.0
2011-03-07 11:20:00,79.88,79.93,79.85,79.85,20100.0,71.5877,71.6325,71.5608,71.5608,20100.0
2011-03-07 11:30:00,79.85,79.89,79.78,79.85,18200.0,71.5608,71.5966,71.4981,71.5608,18200.0
2011-03-07 11:40:00,79.85,79.86,79.54,79.54,33300.0,71.5608,71.5697,71.283,71.283,33300.0
2011-03-07 11:50:00,79.53,79.56,79.46,79.52,16500.0,71.274,71.3009,71.2113,71.265,16500.0
2011-03-07 12:00:00,79.52,79.52,79.37,79.47,31100.0,71.265,71.265,71.1306,71.2202,31100.0
2011-03-07 12:10:00,79.46,79.5,79.41,79.44,23300.0,71.2113,71.2471,71.1665,71.1933,23300.0
2011-03-07 12:20:00,79.44,79.45,79.35,79.38,17900.0,71.1933,71.2023,71.1127,71.1396,17900.0
2011-03-07 12:30:00,79.36,79.43,79.31,79.42,17400.0,71.1217,71.1844,71.0768,71.1754,17400.0
2011-03-07 12:40:00,79.42,79.43,79.34,79.34,13200.0,71.1754,71.1844,71.1037,71.1037,13200.0
2011-03-07 12:50:00,79.33,79.33,79.09,79.09,23500.0,71.0948,71.0948,70.8797,70.8797,23500.0
2011-03-07 13:00:00,79.11,79.14,78.92,78.94,60200.0,70.8976,70.9245,70.7273,70.7453,60200.0
2011-03-07 13:10:00,78.95,78.98,78.77,78.9,72400.0,70.7542,70.7811,70.5929,70.7094,72400.0
2011-03-07 13:20:00,78.89,78.93,78.69,78.69,63600.0,70.7004,70.7363,70.5212,70.5212,63600.0
2011-03-07 13:30:00,78.7,78.7,78.56,78.59,67000.0,70.5302,70.5302,70.4047,70.4316,67000.0
2011-03-07 13:40:00,78.59,78.6,78.51,78.53,53400.0,70.4316,70.4405,70.3599,70.3778,53400.0
2011-03-07 13:50:00,78.53,78.56,78.43,78.53,72400.0,70.3778,70.4047,70.2882,70.3778,72400.0
2011-03-07 14:00:00,78.54,78.6,78.49,78.59,127200.0,70.3868,70.4405,70.342,70.4316,127200.0
2011-03-07 14:10:00,78.59,78.77,78.51,78.77,37900.0,70.4316,70.5929,70.3599,70.5929,37900.0
2011-03-07 14:20:00,78.78,78.8,78.59,78.59,61100.0,70.6019,70.6198,70.4316,70.4316,61100.0
2011-03-07 14:30:00,78.58,78.62,78.55,78.56,34900.0,70.4226,70.4585,70.3957,70.4047,34900.0
2011-03-07 14:40:00,78.56,78.6,78.51,78.57,25100.0,70.4047,70.4405,70.3599,70.4137,25100.0
2011-03-07 14:50:00,78.59,78.63,78.55,78.57,32600.0,70.4316,70.4674,70.3957,70.4137,32600.0
2011-03-07 15:00:00,78.59,78.63,78.51,78.58,46500.0,70.4316,70.4674,70.3599,70.4226,46500.0
2011-03-07 15:10:00,78.58,78.63,78.57,78.6,61300.0,70.4226,70.4674,70.4137,70.4405,61300.0
2011-03-07 15:20:00,78.61,78.68,78.55,78.66,92500.0,70.4495,70.5122,70.3957,70.4943,92500.0
2011-03-07 15:30:00,78.66,78.85,78.62,78.82,87400.0,70.4943,70.6646,70.4585,70.6377,87400.0
2011-03-07 15:40:00,78.83,78.87,78.7,78.72,114700.0,70.6467,70.6825,70.5302,70.5481,114700.0
2011-03-07 15:50:00,78.73,78.73,78.56,78.6,123100.0,70.5571,70.5571,70.4047,70.4405,123100.0
2011-03-08 09:30:00,78.71,79.06,78.71,78.77,53800.0,70.5391,70.8528,70.5391,70.5929,53800.0
2011-03-08 09:40:00,78.78,78.86,78.25,78.3,52400.0,70.6019,70.6736,70.1269,70.1717,52400.0
2011-03-08 09:50:00,78.3,78.61,78.25,78.57,56400.0,70.1717,70.4495,70.1269,70.4137,56400.0
2011-03-08 10:00:00,78.56,78.62,78.24,78.28,81700.0,70.4047,70.4585,70.1179,70.1538,81700.0
2011-03-08 10:10:00,78.32,78.55,78.28,78.5,78200.0,70.1896,70.3957,70.1538,70.3509,78200.0
2011-03-08 10:20:00,78.5,78.56,78.46,78.54,126800.0,70.3509,70.4047,70.3151,70.3868,126800.0
2011-03-08 10:30:00,78.55,78.67,78.46,78.59,84000.0,70.3957,70.5033,70.3151,70.4316,84000.0
2011-03-08 10:40:00,78.61,78.66,78.43,78.49,50100.0,70.4495,70.4943,70.2882,70.342,50100.0
2011-03-08 10:50:00,78.51,78.53,78.26,78.26,53600.0,70.3599,70.3778,70.1358,70.1358,53600.0
2011-03-08 11:00:00,78.29,78.35,78.1,78.1,52400.0,70.1627,70.2165,69.9925,69.9925,52400.0
2011-03-08 11:10:00,78.11,78.25,78.05,78.14,55200.0,70.0014,70.1269,69.9476,70.0283,55200.0
2011-03-08 11:20:00,78.16,78.4,78.04,78.39,63700.0,70.0462,70.2613,69.9387,70.2523,63700.0
2011-03-08 11:30:00,78.42,78.58,78.42,78.48,95900.0,70.2792,70.4226,70.2792,70.333,95900.0
2011-03-08 11:40:00,78.48,78.5,78.32,78.32,73100.0,70.333,70.3509,70.1896,70.1896,73100.0
2011-03-08 11:50:00,78.34,78.42,78.23,78.29,115400.0,70.2075,70.2792,70.109,70.1627,115400.0
2011-03-08 12:00:00,78.3,78.43,78.28,78.36,64600.0,70.1717,70.2882,70.1538,70.2255,64600.0
2011-03-08 12:10:00,78.37,78.47,78.35,78.47,70600.0,70.2344,70.324,70.2165,70.324,70600.0
2011-03-08 12:20:00,78.48,78.5,78.38,78.4,63300.0,70.333,70.3509,70.2434,70.2613,63300.0
2011-03-08 12:30:00,78.4,78.45,78.37,78.43,56200.0,70.2613,70.3061,70.2344,70.2882,56200.0
2011-03-08 12:40:00,78.43,78.5,78.38,78.39,60000.0,70.2882,70.3509,70.2434,70.2523,60000.0
2011-03-08 12:50:00,78.4,78.43,78.32,78.35,39400.0,70.2613,70.2882,70.1896,70.2165,39400.0
2011-03-08 13:00:00,78.36,78.41,78.36,78.39,42700.0,70.2255,70.2703,70.2255,70.2523,42700.0
2011-03-08 13:10:00,78.39,78.41,78.36,78.39,30000.0,70.2523,70.2703,70.2255,70.2523,30000.0
2011-03-08 13:20:00,78.4,78.42,78.34,78.42,22700.0,70.2613,70.2792,70.2075,70.2792,22700.0
2011-03-08 13:30:00,78.4,78.45,78.34,78.43,58100.0,70.2613,70.3061,70.2075,70.2882,58100.0
2011-03-08 13:40:00,78.42,78.43,78.37,78.39,31500.0,70.2792,70.2882,70.2344,70.2523,31500.0
2011-03-08 13:50:00,78.4,78.44,78.38,78.43,28200.0,70.2613,70.2972,70.2434,70.2882,28200.0
2011-03-08 14:00:00,78.43,78.44,78.35,78.35,47900.0,70.2882,70.2972,70.2165,70.2165,47900.0
2011-03-08 14:10:00,78.35,78.43,78.34,78.4,55800.0,70.2165,70.2882,70.2075,70.2613,55800.0
2011-03-08 14:20:00,78.41,78.42,78.36,78.37,66900.0,70.2703,70.2792,70.2255,70.2344,66900.0
2011-03-08 14:30:00,78.37,78.41,78.33,78.36,74600.0,70.2344,70.2703,70.1986,70.2255,74600.0
2011-03-08 14:40:00,78.37,78.41,78.35,78.37,65800.0,70.2344,70.2703,70.2165,70.2344,65800.0
2011-03-08 14:50:00,78.37,78.4,78.34,78.35,55900.0,70.2344,70.2613,70.2075,70.2165,55900.0
2011-03-08 15:00:00,78.35,78.4,78.3,78.4,93400.0,70.2165,70.2613,70.1717,70.2613,93400.0
2011-03-08 15:10:00,78.39,78.51,78.39,78.47,90400.0,70.2523,70.3599,70.2523,70.324,90400.0
2011-03-08 15:20:00,78.48,78.67,78.48,78.54,99800.0,70.333,70.5033,70.333,70.3868,99800.0
2011-03-08 15:30:00,78.54,78.55,78.46,78.51,84700.0,70.3868,70.3957,70.3151,70.3599,84700.0
2011-03-08 15:40:00,78.51,78.55,78.44,78.45,108100.0,70.3599,70.3957,70.2972,70.3061,108100.0
2011-03-08 15:50:00,78.45,78.46,78.31,78.33,139600.0,70.3061,70.3151,70.1807,70.1986,139600.0
2011-03-09 09:30:00,78.32,78.6,77.94,78.3,82200.0,70.1896,70.4405,69.8491,70.1717,82200.0
2011-03-09 09:40:00,78.32,78.41,78.0,78.14,116200.0,70.1896,70.2703,69.9028,70.0283,116200.0
2011-03-09 09:50:00,78.14,78.32,78.07,78.23,55600.0,70.0283,70.1896,69.9656,70.109,55600.0
2011-03-09 10:00:00,78.23,78.4,78.15,78.36,71600.0,70.109,70.2613,70.0373,70.2255,71600.0
2011-03-09 10:10:00,78.36,78.48,78.33,78.42,57200.0,70.2255,70.333,70.1986,70.2792,57200.0
2011-03-09 10:20:00,78.43,78.61,78.4,78.61,56400.0,70.2882,70.4495,70.2613,70.4495,56400.0
2011-03-09 10:30:00,78.61,78.85,78.5,78.72,166700.0,70.4495,70.6646,70.3509,70.5481,166700.0
2011-03-09 10:40:00,78.72,78.85,78.57,78.73,36100.0,70.5481,70.6646,70.4137,70.5571,36100.0
2011-03-09 10:50:00,78.75,78.76,78.35,78.56,46200.0,70.575,70.5839,70.2165,70.4047,46200.0
2011-03-09 11:00:00,78.54,78.59,78.42,78.46,39000.0,70.3868,70.4316,70.2792,70.3151,39000.0
2011-03-09 11:10:00,78.47,78.63,78.45,78.58,37300.0,70.324,70.4674,70.3061,70.4226,37300.0
2011-03-09 11:20:00,78.59,78.66,78.52,78.56,31300.0,70.4316,70.4943,70.3689,70.4047,31300.0
2011-03-09 11:30:00,78.59,78.64,78.51,78.62,33500.0,70.4316,70.4764,70.3599,70.4585,33500.0
2011-03-09 11:40:00,78.63,78.68,78.6,78.63,29500.0,70.4674,70.5122,70.4405,70.4674,29500.0
2011-03-09 11:50:00,78.63,78.72,78.59,78.64,40500.0,70.4674,70.5481,70.4316,70.4764,40500.0
2011-03-09 12:00:00,78.65,79.05,78.62,79.05,32200.0,70.4854,70.8438,70.4585,70.8438,32200.0
2011-03-09 12:10:00,79.05,79.18,79.04,79.15,32600.0,70.8438,70.9603,70.8349,70.9335,32600.0
2011-03-09 12:20:00,79.16,79.22,78.97,79.04,48600.0,70.9424,70.9962,70.7721,70.8349,48600.0
2011-03-09 12:30:00,79.04,79.1,78.98,79.07,29300.0,70.8349,70.8886,70.7811,70.8618,29300.0
2011-03-09 12:40:00,79.09,79.1,78.97,79.05,59100.0,70.8797,70.8886,70.7721,70.8438,59100.0
2011-03-09 12:50:00,79.05,79.28,79.04,79.26,45600.0,70.8438,71.05,70.8349,71.032,45600.0
2011-03-09 13:00:00,79.25,79.35,79.18,79.25,35000.0,71.0231,71.1127,70.9603,71.0231,35000.0
2011-03-09 13:10:00,79.25,79.26,79.19,79.25,15400.0,71.0231,71.032,70.9693,71.0231,15400.0
2011-03-09 13:20:00,79.24,79.42,79.22,79.34,28900.0,71.0141,71.1754,70.9962,71.1037,28900.0
2011-03-09 13:30:00,79.34,79.35,79.16,79.17,20400.0,71.1037,71.1127,70.9424,70.9514,20400.0
2011-03-09 13:40:00,79.18,79.23,79.15,79.2,18900.0,70.9603,71.0051,70.9335,70.9783,18900.0
2011-03-09 13:50:00,79.2,79.21,79.11,79.17,24500.0,70.9783,70.9872,70.8976,70.9514,24500.0
2011-03-09 14:00:00,79.17,79.23,79.1,79.13,27600.0,70.9514,71.0051,70.8886,70.9155,27600.0
2011-03-09 14:10:00,79.12,79.2,79.11,79.14,171000.0,70.9066,70.9783,70.8976,70.9245,171000.0
2011-03-09 14:20:00,79.15,79.32,79.15,79.29,26100.0,70.9335,71.0858,70.9335,71.0589,26100.0
2011-03-09 14:30:00,79.28,79.35,79.25,79.34,42800.0,71.05,71.1127,71.0231,71.1037,42800.0
2011-03-09 14:40:00,79.32,79.48,79.32,79.46,39200.0,71.0858,71.2292,71.0858,71.2113,39200.0
2011-03-09 14:50:00,79.45,79.58,79.45,79.5,59400.0,71.2023,71.3188,71.2023,71.2471,59400.0
2011-03-09 15:00:00,79.5,79.56,79.48,79.55,29300.0,71.2471,71.3009,71.2292,71.2919,29300.0
2011-03-09 15:10:00,79.56,79.65,79.55,79.64,35900.0,71.3009,71.3815,71.2919,71.3726,35900.0
2011-03-09 15:20:00,79.63,79.7,79.63,79.69,58400.0,71.3636,71.4264,71.3636,71.4174,58400.0
2011-03-09 15:30:00,79.69,79.75,79.66,79.74,64600.0,71.4174,71.4712,71.3905,71.4622,64600.0
2011-03-09 15:40:00,79.74,79.75,79.6,79.7,94200.0,71.4622,71.4712,71.3367,71.4264,94200.0
2011-03-09 15:50:00,79.71,79.74,79.67,79.68,81100.0,71.4353,71.4622,71.3995,71.4084,81100.0
2011-03-10 09:30:00,78.98,78.98,78.6,78.76,80600.0,70.7811,70.7811,70.4405,70.5839,80600.0
2011-03-10 09:40:00,78.79,78.8,78.43,78.7,46900.0,70.6108,70.6198,70.2882,70.5302,46900.0
2011-03-10 09:50:00,78.72,78.72,78.44,78.6,33300.0,70.5481,70.5481,70.2972,70.4405,33300.0
2011-03-10 10:00:00,78.61,78.71,78.47,78.58,57600.0,70.4495,70.5391,70.324,70.4226,57600.0
2011-03-10 10:10:00,78.55,78.69,78.52,78.65,29100.0,70.3957,70.5212,70.3689,70.4854,29100.0
2011-03-10 10:20:00,78.66,78.7,78.54,78.6,39000.0,70.4943,70.5302,70.3868,70.4405,39000.0
2011-03-10 10:30:00,78.6,78.6,78.38,78.41,34000.0,70.4405,70.4405,70.2434,70.2703,34000.0
2011-03-10 10:40:00,78.42,78.54,78.42,78.46,33000.0,70.2792,70.3868,70.2792,70.3151,33000.0
2011-03-10 10:50:00,78.47,78.52,78.4,78.45,31600.0,70.324,70.3689,70.2613,70.3061,31600.0
2011-03-10 11:00:00,78.48,78.57,78.4,78.51,30900.0,70.333,70.4137,70.2613,70.3599,30900.0
2011-03-10 11:10:00,78.52,78.6,78.48,78.58,46200.0,70.3689,70.4405,70.333,70.4226,46200.0
2011-03-10 11:20:00,78.58,78.64,78.56,78.58,55500.0,70.4226,70.4764,70.4047,70.4226,55500.0
2011-03-10 11:30:00,78.58,78.72,78.57,78.68,29500.0,70.4226,70.5481,70.4137,70.5122,29500.0
2011-03-10 11:40:00,78.69,78.72,78.55,78.6,29900.0,70.5212,70.5481,70.3957,70.4405,29900.0
2011-03-10 11:50:00,78.6,78.71,78.6,78.69,24200.0,70.4405,70.5391,70.4405,70.5212,24200.0
2011-03-10 12:00:00,78.69,78.69,78.59,78.6,26000.0,70.5212,70.5212,70.4316,70.4405,26000.0
2011-03-10 12:10:00,78.6,78.64,78.57,78.58,41300.0,70.4405,70.4764,70.4137,70.4226,41300.0
2011-03-10 12:20:00,78.59,78.68,78.54,78.58,23300.0,70.4316,70.5122,70.3868,70.4226,23300.0
2011-03-10 12:30:00,78.59,78.67,78.56,78.62,30600.0,70.4316,70.5033,70.4047,70.4585,30600.0
2011-03-10 12:40:00,78.62,78.65,78.57,78.62,23000.0,70.4585,70.4854,70.4137,70.4585,23000.0
2011-03-10 12:50:00,78.63,78.73,78.62,78.72,34700.0,70.4674,70.5571,70.4585,70.5481,34700.0
2011-03-10 13:00:00,78.72,78.84,78.7,78.82,25500.0,70.5481,70.6556,70.5302,70.6377,25500.0
2011-03-10 13:10:00,78.82,78.95,78.81,78.9,16300.0,70.6377,70.7542,70.6287,70.7094,16300.0
2011-03-10 13:20:00,78.9,78.93,78.69,78.72,23300.0,70.7094,70.7363,70.5212,70.5481,23300.0
2011-03-10 13:30:00,78.72,78.74,78.32,78.32,66800.0,70.5481,70.566,70.1896,70.1896,66800.0
2011-03-10 13:40:00,78.33,78.56,78.31,78.56,27600.0,70.1986,70.4047,70.1807,70.4047,27600.0
2011-03-10 13:50:00,78.53,78.59,78.5,78.58,19700.0,70.3778,70.4316,70.3509,70.4226,19700.0
2011-03-10 14:00:00,78.6,78.62,78.46,78.6,26200.0,70.4405,70.4585,70.3151,70.4405,26200.0
2011-03-10 14:10:00,78.6,78.61,78.38,78.41,37600.0,70.4405,70.4495,70.2434,70.2703,37600.0
2011-03-10 14:20:00,78.41,78.5,78.37,78.44,29800.0,70.2703,70.3509,70.2344,70.2972,29800.0
2011-03-10 14:30:00,78.44,78.65,78.44,78.63,34800.0,70.2972,70.4854,70.2972,70.4674,34800.0
2011-03-10 14:40:00,78.63,78.66,78.56,78.64,26300.0,70.4674,70.4943,70.4047,70.4764,26300.0
2011-03-10 14:50:00,78.64,78.67,78.63,78.66,25700.0,70.4764,70.5033,70.4674,70.4943,25700.0
2011-03-10 15:00:00,78.67,78.68,78.5,78.62,35400.0,70.5033,70.5122,70.3509,70.4585,35400.0
2011-03-10 15:10:00,78.61,78.63,78.56,78.57,41500.0,70.4495,70.4674,70.4047,70.4137,41500.0
2011-03-10 15:20:00,78.56,78.63,78.53,78.53,38800.0,70.4047,70.4674,70.3778,70.3778,38800.0
2011-03-10 15:30:00,78.53,78.55,78.28,78.35,123100.0,70.3778,70.3957,70.1538,70.2165,123100.0
2011-03-10 15:40:00,78.36,78.64,78.35,78.61,113400.0,70.2255,70.4764,70.2165,70.4495,113400.0
2011-03-10 15:50:00,78.61,78.61,78.33,78.34,149200.0,70.4495,70.4495,70.1986,70.2075,149200.0
2011-03-11 09:30:00,78.21,78.56,78.2,78.51,87800.0,70.091,70.4047,70.0821,70.3599,87800.0
2011-03-11 09:40:00,78.49,78.53,78.34,78.35,31900.0,70.342,70.3778,70.2075,70.2165,31900.0
2011-03-11 09:50:00,78.37,78.45,77.89,78.06,56800.0,70.2344,70.3061,69.8043,69.9566,56800.0
2011-03-11 10:00:00,78.1,78.15,77.95,77.99,58300.0,69.9925,70.0373,69.858,69.8939,58300.0
2011-03-11 10:10:00,77.98,78.01,77.79,77.97,50400.0,69.8849,69.9118,69.7146,69.8759,50400.0
2011-03-11 10:20:00,77.98,78.03,77.84,77.88,41400.0,69.8849,69.9297,69.7594,69.7953,41400.0
2011-03-11 10:30:00,77.88,77.95,77.79,77.95,26700.0,69.7953,69.858,69.7146,69.858,26700.0
2011-03-11 10:40:00,77.93,77.98,77.85,77.94,16600.0,69.8401,69.8849,69.7684,69.8491,16600.0
2011-03-11 10:50:00,77.95,78.0,77.85,77.97,16600.0,69.858,69.9028,69.7684,69.8759,16600.0
2011-03-11 11:00:00,77.99,78.01,77.88,77.88,18700.0,69.8939,69.9118,69.7953,69.7953,18700.0
2011-03-11 11:10:00,77.88,78.0,77.87,77.98,20000.0,69.7953,69.9028,69.7863,69.8849,20000.0
2011-03-11 11:20:00,77.98,78.11,77.97,78.09,17300.0,69.8849,70.0014,69.8759,69.9835,17300.0
2011-03-11 11:30:00,78.1,78.2,78.07,78.16,19900.0,69.9925,70.0821,69.9656,70.0462,19900.0
2011-03-11 11:40:00,78.15,78.25,78.15,78.19,17100.0,70.0373,70.1269,70.0373,70.0731,17100.0
2011-03-11 11:50:00,78.21,78.27,78.17,78.22,14700.0,70.091,70.1448,70.0552,70.1,14700.0
2011-03-11 12:00:00,78.26,78.29,78.21,78.23,9200.0,70.1358,70.1627,70.091,70.109,9200.0
2011-03-11 12:10:00,78.23,78.29,78.2,78.28,8800.0,70.109,70.1627,70.0821,70.1538,8800.0
2011-03-11 12:20:00,78.3,78.39,78.25,78.25,20600.0,70.1717,70.2523,70.1269,70.1269,20600.0
2011-03-11 12:30:00,78.25,78.37,78.25,78.35,10000.0,70.1269,70.2344,70.1269,70.2165,10000.0
2011-03-11 12:40:00,78.34,78.39,78.32,78.36,9300.0,70.2075,70.2523,70.1896,70.2255,9300.0
2011-03-11 12:50:00,78.38,78.47,78.38,78.38,14000.0,70.2434,70.324,70.2434,70.2434,14000.0
2011-03-11 13:00:00,78.39,78.39,78.2,78.24,38100.0,70.2523,70.2523,70.0821,70.1179,38100.0
2011-03-11 13:10:00,78.25,78.33,77.99,78.07,68200.0,70.1269,70.1986,69.8939,69.9656,68200.0
2011-03-11 13:20:00,78.06,78.21,78.06,78.2,16000.0,69.9566,70.091,69.9566,70.0821,16000.0
2011-03-11 13:30:00,78.21,78.25,78.15,78.15,17400.0,70.091,70.1269,70.0373,70.0373,17400.0
2011-03-11 13:40:00,78.16,78.18,78.12,78.16,57700.0,70.0462,70.0641,70.0104,70.0462,57700.0
2011-03-11 13:50:00,78.17,78.18,78.08,78.09,12800.0,70.0552,70.0641,69.9745,69.9835,12800.0
2011-03-11 14:00:00,78.09,78.1,77.97,78.03,30000.0,69.9835,69.9925,69.8759,69.9297,30000.0
2011-03-11 14:10:00,78.03,78.11,78.03,78.09,24200.0,69.9297,70.0014,69.9297,69.9835,24200.0
2011-03-11 14:20:00,78.09,78.12,78.05,78.06,32300.0,69.9835,70.0104,69.9476,69.9566,32300.0
2011-03-11 14:30:00,78.06,78.12,78.03,78.06,37900.0,69.9566,70.0104,69.9297,69.9566,37900.0
2011-03-11 14:40:00,78.05,78.11,78.01,78.02,51700.0,69.9476,70.0014,69.9118,69.9208,51700.0
2011-03-11 14:50:00,78.02,78.02,77.93,77.95,39900.0,69.9208,69.9208,69.8401,69.858,39900.0
2011-03-11 15:00:00,77.94,78.05,77.94,77.96,56200.0,69.8491,69.9476,69.8491,69.867,56200.0
2011-03-11 15:10:00,77.96,77.97,77.88,77.95,40700.0,69.867,69.8759,69.7953,69.858,40700.0
2011-03-11 15:20:00,77.95,77.99,77.91,77.94,47700.0,69.858,69.8939,69.8222,69.8491,47700.0
2011-03-11 15:30:00,77.93,77.96,77.78,77.84,57500.0,69.8401,69.867,69.7057,69.7594,57500.0
2011-03-11 15:40:00,77.85,77.98,77.84,77.93,55800.0,69.7684,69.8849,69.7594,69.8401,55800.0
2011-03-11 15:50:00,77.93,77.97,77.74,77.8,104000.0,69.8401,69.8759,69.6698,69.7236,104000.0
2011-03-14 09:30:00,77.33,77.68,77.33,77.44,58700.0,69.3024,69.6161,69.3024,69.401,58700.0
2011-03-14 09:40:00,77.47,77.8,77.43,77.75,34800.0,69.4279,69.7236,69.392,69.6788,34800.0
2011-03-14 09:50:00,77.77,77.87,77.65,77.82,26400.0,69.6967,69.7863,69.5892,69.7415,26400.0
2011-03-14 10:00:00,77.83,78.04,77.83,77.96,62800.0,69.7505,69.9387,69.7505,69.867,62800.0
2011-03-14 10:10:00,77.96,78.23,77.95,78.17,86100.0,69.867,70.109,69.858,70.0552,86100.0
2011-03-14 10:20:00,78.17,78.23,78.11,78.14,53600.0,70.0552,70.109,70.0014,70.0283,53600.0
2011-03-14 10:30:00,78.14,78.15,77.91,78.0,51800.0,70.0283,70.0373,69.8222,69.9028,51800.0
2011-03-14 10:40:00,78.03,78.07,77.85,77.92,24900.0,69.9297,69.9656,69.7684,69.8311,24900.0
2011-03-14 10:50:00,77.89,77.93,77.67,77.69,36700.0,69.8043,69.8401,69.6071,69.625,36700.0
2011-03-14 11:00:00,77.68,77.75,77.48,77.53,45400.0,69.6161,69.6788,69.4368,69.4816,45400.0
2011-03-14 11:10:00,77.58,77.58,77.25,77.27,45800.0,69.5264,69.5264,69.2307,69.2486,45800.0
2011-03-14 11:20:00,77.28,77.35,77.17,77.19,79400.0,69.2576,69.3203,69.159,69.1769,79400.0
2011-03-14 11:30:00,77.17,77.23,77.1,77.17,22000.0,69.159,69.2128,69.0963,69.159,22000.0
2011-03-14 11:40:00,77.18,77.31,77.14,77.3,18800.0,69.168,69.2845,69.1321,69.2755,18800.0
2011-03-14 11:50:00,77.29,77.37,77.28,77.32,22600.0,69.2665,69.3382,69.2576,69.2934,22600.0
2011-03-14 12:00:00,77.3,77.33,77.24,77.27,19600.0,69.2755,69.3024,69.2217,69.2486,19600.0
2011-03-14 12:10:00,77.28,77.29,77.15,77.22,16800.0,69.2576,69.2665,69.1411,69.2038,16800.0
2011-03-14 12:20:00,77.23,77.34,77.19,77.19,14000.0,69.2128,69.3113,69.1769,69.1769,14000.0
2011-03-14 12:30:00,77.18,77.26,77.03,77.03,32800.0,69.168,69.2397,69.0335,69.0335,32800.0
2011-03-14 12:40:00,77.05,77.06,76.98,77.0,20000.0,69.0515,69.0604,68.9887,69.0066,20000.0
2011-03-14 12:50:00,76.99,77.06,76.94,77.05,15200.0,68.9977,69.0604,68.9529,69.0515,15200.0
2011-03-14 13:00:00,77.06,77.11,77.02,77.04,17900.0,69.0604,69.1052,69.0246,69.0425,17900.0
2011-03-14 13:10:00,77.06,77.09,77.0,77.03,24900.0,69.0604,69.0873,69.0066,69.0335,24900.0
2011-03-14 13:20:00,77.04,77.08,77.0,77.06,8400.0,69.0425,69.0783,69.0066,69.0604,8400.0
2011-03-14 13:30:00,77.08,77.08,76.93,76.96,14700.0,69.0783,69.0783,68.9439,68.9708,14700.0
2011-03-14 13:40:00,76.97,76.97,76.88,76.9,26400.0,68.9798,68.9798,68.8991,68.917,26400.0
2011-03-14 13:50:00,76.91,77.02,76.9,77.02,46600.0,68.926,69.0246,68.917,69.0246,46600.0
2011-03-14 14:00:00,77.01,77.1,77.0,77.09,26600.0,69.0156,69.0963,69.0066,69.0873,26600.0
2011-03-14 14:10:00,77.09,77.18,77.08,77.13,16200.0,69.0873,69.168,69.0783,69.1231,16200.0
2011-03-14 14:20:00,77.13,77.26,77.13,77.25,30700.0,69.1231,69.2397,69.1231,69.2307,30700.0
2011-03-14 14:30:00,77.26,77.26,77.14,77.19,32500.0,69.2397,69.2397,69.1321,69.1769,32500.0
2011-03-14 14:40:00,77.2,77.27,77.18,77.24,21300.0,69.1859,69.2486,69.168,69.2217,21300.0
2011-03-14 14:50:00,77.24,77.24,77.1,77.15,16100.0,69.2217,69.2217,69.0963,69.1411,16100.0
2011-03-14 15:00:00,77.18,77.27,77.13,77.24,23400.0,69.168,69.2486,69.1231,69.2217,23400.0
2011-03-14 15:10:00,77.25,77.36,77.24,77.29,23000.0,69.2307,69.3293,69.2217,69.2665,23000.0
2011-03-14 15:20:00,77.3,77.37,77.25,77.33,33900.0,69.2755,69.3382,69.2307,69.3024,33900.0
2011-03-14 15:30:00,77.32,77.38,77.24,77.3,41900.0,69.2934,69.3472,69.2217,69.2755,41900.0
2011-03-14 15:40:00,77.3,77.44,77.29,77.31,73200.0,69.2755,69.401,69.2665,69.2845,73200.0
2011-03-14 15:50:00,77.31,77.37,77.22,77.29,117300.0,69.2845,69.3382,69.2038,69.2665,117300.0
2011-03-15 09:30:00,75.9,76.46,75.56,75.73,74300.0,68.0208,68.5227,67.7161,67.8685,74300.0
2011-03-15 09:40:00,75.7,76.11,75.67,76.04,44500.0,67.8416,68.209,67.8147,68.1463,44500.0
2011-03-15 09:50:00,76.06,76.21,75.85,75.86,60300.0,68.1642,68.2987,67.976,67.985,60300.0
2011-03-15 10:00:00,75.86,76.04,75.72,75.76,59200.0,67.985,68.1463,67.8595,67.8954,59200.0
2011-03-15 10:10:00,75.73,76.0,75.73,75.98,48200.0,67.8685,68.1105,67.8685,68.0925,48200.0
2011-03-15 10:20:00,75.98,76.26,75.93,76.26,35300.0,68.0925,68.3435,68.0477,68.3435,35300.0
2011-03-15 10:30:00,76.27,76.34,76.06,76.15,20400.0,68.3524,68.4152,68.1642,68.2449,20400.0
2011-03-15 10:40:00,76.15,76.25,76.07,76.09,26700.0,68.2449,68.3345,68.1732,68.1911,26700.0
2011-03-15 10:50:00,76.09,76.2,75.97,76.01,35900.0,68.1911,68.2897,68.0836,68.1194,35900.0
2011-03-15 11:00:00,76.03,76.03,75.79,75.87,36000.0,68.1373,68.1373,67.9223,67.9939,36000.0
2011-03-15 11:10:00,75.87,76.05,75.82,76.05,18800.0,67.9939,68.1553,67.9491,68.1553,18800.0
2011-03-15 11:20:00,76.06,76.17,76.01,76.17,26200.0,68.1642,68.2628,68.1194,68.2628,26200.0
2011-03-15 11:30:00,76.17,76.25,76.12,76.23,20000.0,68.2628,68.3345,68.218,68.3166,20000.0
2011-03-15 11:40:00,76.24,76.31,76.16,76.27,39500.0,68.3255,68.3883,68.2538,68.3524,39500.0
2011-03-15 11:50:00,76.28,76.51,76.24,76.49,24000.0,68.3614,68.5675,68.3255,68.5496,24000.0
2011-03-15 12:00:00,76.48,76.72,76.43,76.72,31200.0,68.5406,68.7557,68.4958,68.7557,31200.0
2011-03-15 12:10:00,76.72,76.74,76.52,76.54,24600.0,68.7557,68.7736,68.5765,68.5944,24600.0
2011-03-15 12:20:00,76.53,76.67,76.53,76.63,19200.0,68.5854,68.7109,68.5854,68.6751,19200.0
2011-03-15 12:30:00,76.63,76.64,76.47,76.55,20800.0,68.6751,68.684,68.5317,68.6034,20800.0
2011-03-15 12:40:00,76.55,76.55,76.33,76.38,10700.0,68.6034,68.6034,68.4062,68.451,10700.0
2011-03-15 12:50:00,76.4,76.46,76.39,76.44,23300.0,68.4689,68.5227,68.46,68.5048,23300.0
2011-03-15 13:00:00,76.43,76.43,76.33,76.33,18800.0,68.4958,68.4958,68.4062,68.4062,18800.0
2011-03-15 13:10:00,76.33,76.41,76.28,76.3,13100.0,68.4062,68.4779,68.3614,68.3793,13100.0
2011-03-15 13:20:00,76.3,76.38,76.28,76.34,9500.0,68.3793,68.451,68.3614,68.4152,9500.0
2011-03-15 13:30:00,76.34,76.42,76.34,76.41,10300.0,68.4152,68.4869,68.4152,68.4779,10300.0
2011-03-15 13:40:00,76.41,76.43,76.32,76.4,24900.0,68.4779,68.4958,68.3972,68.4689,24900.0
2011-03-15 13:50:00,76.39,76.51,76.37,76.46,17400.0,68.46,68.5675,68.442,68.5227,17400.0
2011-03-15 14:00:00,76.49,76.6,76.49,76.58,19100.0,68.5496,68.6482,68.5496,68.6302,19100.0
2011-03-15 14:10:00,76.58,76.74,76.5,76.5,26800.0,68.6302,68.7736,68.5585,68.5585,26800.0
2011-03-15 14:20:00,76.5,76.9,76.5,76.83,33700.0,68.5585,68.917,68.5585,68.8543,33700.0
2011-03-15 14:30:00,76.87,76.91,76.77,76.82,39200.0,68.8901,68.926,68.8005,68.8453,39200.0
2011-03-15 14:40:00,76.83,76.91,76.77,76.86,27500.0,68.8543,68.926,68.8005,68.8812,27500.0
2011-03-15 14:50:00,76.86,77.04,76.75,76.99,125600.0,68.8812,69.0425,68.7826,68.9977,125600.0
2011-03-15 15:00:00,76.98,77.21,76.98,77.2,51100.0,68.9887,69.1948,68.9887,69.1859,51100.0
2011-03-15 15:10:00,77.21,77.4,77.21,77.33,51100.0,69.1948,69.3651,69.1948,69.3024,51100.0
2011-03-15 15:20:00,77.33,77.51,77.33,77.4,58700.0,69.3024,69.4637,69.3024,69.3651,58700.0
2011-03-15 15:30:00,77.41,77.46,77.29,77.42,79900.0,69.3741,69.4189,69.2665,69.383,79900.0
2011-03-15 15:40:00,77.41,77.44,77.18,77.2,96000.0,69.3741,69.401,69.168,69.1859,96000.0
2011-03-15 15:50:00,77.19,77.24,76.87,76.87,269500.0,69.1769,69.2217,68.8901,68.8901,269500.0
2011-03-16 09:30:00,76.61,76.81,76.4,76.63,56000.0,68.6571,68.8364,68.4689,68.6751,56000.0
2011-03-16 09:40:00,76.6,76.6,76.43,76.5,26200.0,68.6482,68.6482,68.4958,68.5585,26200.0
2011-03-16 09:50:00,76.51,76.77,76.47,76.63,44300.0,68.5675,68.8005,68.5317,68.6751,44300.0
2011-03-16 10:00:00,76.64,76.78,76.59,76.75,53700.0,68.684,68.8095,68.6392,68.7826,53700.0
2011-03-16 10:10:00,76.75,76.81,76.75,76.77,39500.0,68.7826,68.8364,68.7826,68.8005,39500.0
2011-03-16 10:20:00,76.76,76.76,76.63,76.75,37300.0,68.7916,68.7916,68.6751,68.7826,37300.0
2011-03-16 10:30:00,76.75,76.75,76.5,76.64,40600.0,68.7826,68.7826,68.5585,68.684,40600.0
2011-03-16 10:40:00,76.64,76.66,76.51,76.64,26000.0,68.684,68.7019,68.5675,68.684,26000.0
2011-03-16 10:50:00,76.64,76.64,76.22,76.22,27400.0,68.684,68.684,68.3076,68.3076,27400.0
2011-03-16 11:00:00,76.2,76.23,75.64,76.12,63200.0,68.2897,68.3166,67.7878,68.218,63200.0
2011-03-16 11:10:00,76.08,76.19,75.95,76.09,52600.0,68.1821,68.2807,68.0656,68.1911,52600.0
2011-03-16 11:20:00,76.09,76.17,75.97,76.14,30200.0,68.1911,68.2628,68.0836,68.2359,30200.0
2011-03-16 11:30:00,76.16,76.45,76.14,76.33,48900.0,68.2538,68.5137,68.2359,68.4062,48900.0
2011-03-16 11:40:00,76.33,76.4,76.14,76.24,50200.0,68.4062,68.4689,68.2359,68.3255,50200.0
2011-03-16 11:50:00,76.29,76.34,76.18,76.19,51200.0,68.3703,68.4152,68.2718,68.2807,51200.0
2011-03-16 12:00:00,76.21,76.22,75.97,76.16,45100.0,68.2987,68.3076,68.0836,68.2538,45100.0
2011-03-16 12:10:00,76.17,76.29,76.04,76.11,37100.0,68.2628,68.3703,68.1463,68.209,37100.0
2011-03-16 12:20:00,76.09,76.23,76.06,76.2,44300.0,68.1911,68.3166,68.1642,68.2897,44300.0
2011-03-16 12:30:00,76.22,76.26,76.0,76.01,25800.0,68.3076,68.3435,68.1105,68.1194,25800.0
2011-03-16 12:40:00,76.02,76.2,75.99,76.2,33500.0,68.1284,68.2897,68.1015,68.2897,33500.0
2011-03-16 12:50:00,76.2,76.21,76.0,76.09,17800.0,68.2897,68.2987,68.1105,68.1911,17800.0
2011-03-16 13:00:00,76.1,76.19,75.95,75.96,25100.0,68.2001,68.2807,68.0656,68.0746,25100.0
2011-03-16 13:10:00,75.97,76.06,75.91,76.06,21000.0,68.0836,68.1642,68.0298,68.1642,21000.0
2011-03-16 13:20:00,76.06,76.08,75.9,76.0,23800.0,68.1642,68.1821,68.0208,68.1105,23800.0
2011-03-16 13:30:00,76.01,76.03,75.86,75.96,42900.0,68.1194,68.1373,67.985,68.0746,42900.0
2011-03-16 13:40:00,75.94,75.96,75.8,75.88,31400.0,68.0567,68.0746,67.9312,68.0029,31400.0
2011-03-16 13:50:00,75.9,75.92,75.8,75.82,37100.0,68.0208,68.0388,67.9312,67.9491,37100.0
2011-03-16 14:00:00,75.78,75.86,75.7,75.76,42000.0,67.9133,67.985,67.8416,67.8954,42000.0
2011-03-16 14:10:00,75.75,75.75,75.15,75.15,92000.0,67.8864,67.8864,67.3487,67.3487,92000.0
2011-03-16 14:20:00,75.15,75.52,75.07,75.49,108700.0,67.3487,67.6803,67.277,67.6534,108700.0
2011-03-16 14:30:00,75.49,75.59,75.44,75.55,187000.0,67.6534,67.743,67.6086,67.7072,187000.0
2011-03-16 14:40:00,75.55,75.91,75.55,75.76,107500.0,67.7072,68.0298,67.7072,67.8954,107500.0
2011-03-16 14:50:00,75.75,75.99,75.71,75.89,76100.0,67.8864,68.1015,67.8506,68.0119,76100.0
2011-03-16 15:00:00,75.87,75.98,75.82,75.92,72600.0,67.9939,68.0925,67.9491,68.0388,72600.0
2011-03-16 15:10:00,75.92,76.01,75.83,75.96,170600.0,68.0388,68.1194,67.9581,68.0746,170600.0
2011-03-16 15:20:00,75.95,76.05,75.75,75.84,102900.0,68.0656,68.1553,67.8864,67.9671,102900.0
2011-03-16 15:30:00,75.87,75.89,75.7,75.73,142800.0,67.9939,68.0119,67.8416,67.8685,142800.0
2011-03-16 15:40:00,75.72,75.86,75.61,75.69,160400.0,67.8595,67.985,67.7609,67.8326,160400.0
2011-03-16 15:50:00,75.7,75.7,75.51,75.62,284000.0,67.8416,67.8416,67.6713,67.7699,284000.0
2011-03-17 09:30:00,76.6,77.02,76.6,76.93,61900.0,68.6482,69.0246,68.6482,68.9439,61900.0
2011-03-17 09:40:00,76.88,76.95,76.63,76.69,55400.0,68.8991,68.9618,68.6751,68.7288,55400.0
2011-03-17 09:50:00,76.69,76.73,76.58,76.64,65000.0,68.7288,68.7647,68.6302,68.684,65000.0
2011-03-17 10:00:00,76.67,76.85,76.51,76.61,62000.0,68.7109,68.8722,68.5675,68.6571,62000.0
2011-03-17 10:10:00,76.63,76.71,76.58,76.71,62600.0,68.6751,68.7467,68.6302,68.7467,62600.0
2011-03-17 10:20:00,76.71,76.93,76.7,76.93,80300.0,68.7467,68.9439,68.7378,68.9439,80300.0
2011-03-17 10:30:00,76.93,77.11,76.88,76.95,55700.0,68.9439,69.1052,68.8991,68.9618,55700.0
2011-03-17 10:40:00,76.94,76.99,76.9,76.95,34500.0,68.9529,68.9977,68.917,68.9618,34500.0
2011-03-17 10:50:00,76.96,77.14,76.92,77.06,29900.0,68.9708,69.1321,68.9349,69.0604,29900.0
2011-03-17 11:00:00,77.05,77.34,77.05,77.29,30100.0,69.0515,69.3113,69.0515,69.2665,30100.0
2011-03-17 11:10:00,77.29,77.3,77.12,77.15,29500.0,69.2665,69.2755,69.1142,69.1411,29500.0
2011-03-17 11:20:00,77.14,77.18,76.97,77.07,30000.0,69.1321,69.168,68.9798,69.0694,30000.0
2011-03-17 11:30:00,77.06,77.19,77.03,77.18,39800.0,69.0604,69.1769,69.0335,69.168,39800.0
2011-03-17 11:40:00,77.17,77.17,76.91,76.98,23000.0,69.159,69.159,68.926,68.9887,23000.0
2011-03-17 11:50:00,76.98,77.02,76.91,76.92,19900.0,68.9887,69.0246,68.926,68.9349,19900.0
2011-03-17 12:00:00,76.91,77.0,76.89,77.0,21800.0,68.926,69.0066,68.9081,69.0066,21800.0
2011-03-17 12:10:00,77.0,77.06,76.95,77.05,30400.0,69.0066,69.0604,68.9618,69.0515,30400.0
2011-03-17 12:20:00,77.05,77.06,76.98,77.02,33000.0,69.0515,69.0604,68.9887,69.0246,33000.0
2011-03-17 12:30:00,77.03,77.16,77.03,77.07,22700.0,69.0335,69.15,69.0335,69.0694,22700.0
2011-03-17 12:40:00,77.07,77.12,77.03,77.07,23300.0,69.0694,69.1142,69.0335,69.0694,23300.0
2011-03-17 12:50:00,77.07,77.12,77.06,77.11,23300.0,69.0694,69.1142,69.0604,69.1052,23300.0
2011-03-17 13:00:00,77.09,77.1,77.02,77.08,21000.0,69.0873,69.0963,69.0246,69.0783,21000.0
2011-03-17 13:10:00,77.08,77.13,77.05,77.05,19100.0,69.0783,69.1231,69.0515,69.0515,19100.0
2011-03-17 13:20:00,77.05,77.07,76.75,76.75,27900.0,69.0515,69.0694,68.7826,68.7826,27900.0
2011-03-17 13:30:00,76.75,76.93,76.71,76.9,21200.0,68.7826,68.9439,68.7467,68.917,21200.0
2011-03-17 13:40:00,76.89,76.9,76.74,76.83,18800.0,68.9081,68.917,68.7736,68.8543,18800.0
2011-03-17 13:50:00,76.83,76.84,76.7,76.82,35200.0,68.8543,68.8633,68.7378,68.8453,35200.0
2011-03-17 14:00:00,76.81,76.82,76.71,76.71,21400.0,68.8364,68.8453,68.7467,68.7467,21400.0
2011-03-17 14:10:00,76.71,76.75,76.59,76.63,53600.0,68.7467,68.7826,68.6392,68.6751,53600.0
2011-03-17 14:20:00,76.63,76.64,76.58,76.58,41300.0,68.6751,68.684,68.6302,68.6302,41300.0
2011-03-17 14:30:00,76.57,76.67,76.55,76.58,29700.0,68.6213,68.7109,68.6034,68.6302,29700.0
2011-03-17 14:40:00,76.58,76.72,76.58,76.7,28800.0,68.6302,68.7557,68.6302,68.7378,28800.0
2011-03-17 14:50:00,76.7,76.81,76.69,76.77,89300.0,68.7378,68.8364,68.7288,68.8005,89300.0
2011-03-17 15:00:00,76.78,76.94,76.75,76.92,49700.0,68.8095,68.9529,68.7826,68.9349,49700.0
2011-03-17 15:10:00,76.91,76.96,76.89,76.92,44600.0,68.926,68.9708,68.9081,68.9349,44600.0
2011-03-17 15:20:00,76.93,77.01,76.91,76.94,83200.0,68.9439,69.0156,68.926,68.9529,83200.0
2011-03-17 15:30:00,76.94,76.99,76.89,76.9,127000.0,68.9529,68.9977,68.9081,68.917,127000.0
2011-03-17 15:40:00,76.9,77.12,76.88,77.04,123600.0,68.917,69.1142,68.8991,69.0425,123600.0
2011-03-17 15:50:00,77.04,77.05,76.81,76.85,196900.0,69.0425,69.0515,68.8364,68.8722,196900.0
2011-03-18 09:30:00,77.78,78.16,77.07,78.06,291000.0,69.7057,70.0462,69.0694,69.9566,291000.0
2011-03-18 09:40:00,78.06,78.09,77.9,77.9,39100.0,69.9566,69.9835,69.8132,69.8132,39100.0
2011-03-18 09:50:00,77.93,78.16,77.92,78.06,34900.0,69.8401,70.0462,69.8311,69.9566,34900.0
2011-03-18 10:00:00,78.08,78.15,77.96,78.06,95300.0,69.9745,70.0373,69.867,69.9566,95300.0
2011-03-18 10:10:00,78.06,78.11,77.98,78.04,71500.0,69.9566,70.0014,69.8849,69.9387,71500.0
2011-03-18 10:20:00,78.03,78.08,77.92,78.01,40800.0,69.9297,69.9745,69.8311,69.9118,40800.0
2011-03-18 10:30:00,78.0,78.06,77.97,78.03,59400.0,69.9028,69.9566,69.8759,69.9297,59400.0
2011-03-18 10:40:00,78.03,78.11,78.0,78.09,25800.0,69.9297,70.0014,69.9028,69.9835,25800.0
2011-03-18 10:50:00,78.09,78.11,78.01,78.08,91500.0,69.9835,70.0014,69.9118,69.9745,91500.0
2011-03-18 11:00:00,78.08,78.1,78.0,78.02,45400.0,69.9745,69.9925,69.9028,69.9208,45400.0
2011-03-18 11:10:00,78.02,78.1,78.01,78.06,44600.0,69.9208,69.9925,69.9118,69.9566,44600.0
2011-03-18 11:20:00,78.05,78.08,77.97,77.99,46300.0,69.9476,69.9745,69.8759,69.8939,46300.0
2011-03-18 11:30:00,77.99,78.1,77.97,78.1,49500.0,69.8939,69.9925,69.8759,69.9925,49500.0
2011-03-18 11:40:00,78.08,78.09,77.92,77.98,49100.0,69.9745,69.9835,69.8311,69.8849,49100.0
2011-03-18 11:50:00,77.99,78.03,77.96,77.99,28100.0,69.8939,69.9297,69.867,69.8939,28100.0
2011-03-18 12:00:00,77.99,78.02,77.98,78.01,24200.0,69.8939,69.9208,69.8849,69.9118,24200.0
2011-03-18 12:10:00,78.01,78.02,77.92,77.97,19400.0,69.9118,69.9208,69.8311,69.8759,19400.0
2011-03-18 12:20:00,77.98,77.98,77.93,77.95,33500.0,69.8849,69.8849,69.8401,69.858,33500.0
2011-03-18 12:30:00,77.95,77.98,77.83,77.89,26900.0,69.858,69.8849,69.7505,69.8043,26900.0
2011-03-18 12:40:00,77.89,78.0,77.87,77.98,18500.0,69.8043,69.9028,69.7863,69.8849,18500.0
2011-03-18 12:50:00,77.98,77.99,77.83,77.84,18300.0,69.8849,69.8939,69.7505,69.7594,18300.0
2011-03-18 13:00:00,77.84,77.95,77.81,77.95,36800.0,69.7594,69.858,69.7326,69.858,36800.0
2011-03-18 13:10:00,77.95,78.02,77.95,78.01,18500.0,69.858,69.9208,69.858,69.9118,18500.0
2011-03-18 13:20:00,78.01,78.02,77.88,77.92,16200.0,69.9118,69.9208,69.7953,69.8311,16200.0
2011-03-18 13:30:00,77.93,77.94,77.85,77.88,29200.0,69.8401,69.8491,69.7684,69.7953,29200.0
2011-03-18 13:40:00,77.88,77.89,77.83,77.84,13400.0,69.7953,69.8043,69.7505,69.7594,13400.0
2011-03-18 13:50:00,77.85,77.89,77.82,77.84,11300.0,69.7684,69.8043,69.7415,69.7594,11300.0
2011-03-18 14:00:00,77.85,77.9,77.85,77.88,22900.0,69.7684,69.8132,69.7684,69.7953,22900.0
2011-03-18 14:10:00,77.89,77.89,77.68,77.69,48500.0,69.8043,69.8043,69.6161,69.625,48500.0
2011-03-18 14:20:00,77.7,77.84,77.69,77.81,38500.0,69.634,69.7594,69.625,69.7326,38500.0
2011-03-18 14:30:00,77.81,77.84,77.73,77.81,28400.0,69.7326,69.7594,69.6609,69.7326,28400.0
2011-03-18 14:40:00,77.81,77.81,77.75,77.76,22600.0,69.7326,69.7326,69.6788,69.6877,22600.0
2011-03-18 14:50:00,77.76,77.84,77.7,77.71,36700.0,69.6877,69.7594,69.634,69.6429,36700.0
2011-03-18 15:00:00,77.7,77.72,77.55,77.61,42800.0,69.634,69.6519,69.4995,69.5533,42800.0
2011-03-18 15:10:00,77.61,77.72,77.56,77.72,54100.0,69.5533,69.6519,69.5085,69.6519,54100.0
2011-03-18 15:20:00,77.72,77.75,77.62,77.67,62900.0,69.6519,69.6788,69.5623,69.6071,62900.0
2011-03-18 15:30:00,77.66,77.8,77.65,77.7,52300.0,69.5981,69.7236,69.5892,69.634,52300.0
2011-03-18 15:40:00,77.69,77.83,77.62,77.74,106300.0,69.625,69.7505,69.5623,69.6698,106300.0
2011-03-18 15:50:00,77.75,77.95,77.71,77.88,177100.0,69.6788,69.858,69.6429,69.7953,177100.0
2011-03-21 09:30:00,78.63,79.35,78.58,79.32,61100.0,70.4674,71.1127,70.4226,71.0858,61100.0
2011-03-21 09:40:00,79.34,79.76,79.26,79.5,47800.0,71.1037,71.4801,71.032,71.2471,47800.0
2011-03-21 09:50:00,79.5,79.51,79.22,79.35,33600.0,71.2471,71.2561,70.9962,71.1127,33600.0
2011-03-21 10:00:00,79.36,79.53,79.22,79.41,42500.0,71.1217,71.274,70.9962,71.1665,42500.0
2011-03-21 10:10:00,79.4,79.4,79.1,79.1,21400.0,71.1575,71.1575,70.8886,70.8886,21400.0
2011-03-21 10:20:00,79.11,79.14,79.01,79.01,39100.0,70.8976,70.9245,70.808,70.808,39100.0
2011-03-21 10:30:00,79.03,79.07,78.97,78.99,35200.0,70.8259,70.8618,70.7721,70.7901,35200.0
2011-03-21 10:40:00,78.99,79.11,78.96,79.09,24900.0,70.7901,70.8976,70.7632,70.8797,24900.0
2011-03-21 10:50:00,79.1,79.12,78.88,78.9,38700.0,70.8886,70.9066,70.6915,70.7094,38700.0
2011-03-21 11:00:00,78.92,78.97,78.87,78.89,18600.0,70.7273,70.7721,70.6825,70.7004,18600.0
2011-03-21 11:10:00,78.91,78.91,78.7,78.79,19800.0,70.7184,70.7184,70.5302,70.6108,19800.0
2011-03-21 11:20:00,78.78,78.9,78.75,78.85,38700.0,70.6019,70.7094,70.575,70.6646,38700.0
2011-03-21 11:30:00,78.84,78.92,78.83,78.85,22200.0,70.6556,70.7273,70.6467,70.6646,22200.0
2011-03-21 11:40:00,78.86,78.92,78.82,78.91,20000.0,70.6736,70.7273,70.6377,70.7184,20000.0
2011-03-21 11:50:00,78.91,78.97,78.87,78.95,46000.0,70.7184,70.7721,70.6825,70.7542,46000.0
2011-03-21 12:00:00,78.95,79.01,78.94,78.95,23100.0,70.7542,70.808,70.7453,70.7542,23100.0
2011-03-21 12:10:00,78.95,79.04,78.93,79.04,14600.0,70.7542,70.8349,70.7363,70.8349,14600.0
2011-03-21 12:20:00,79.03,79.13,78.96,79.12,26700.0,70.8259,70.9155,70.7632,70.9066,26700.0
2011-03-21 12:30:00,79.11,79.16,79.08,79.09,27400.0,70.8976,70.9424,70.8707,70.8797,27400.0
2011-03-21 12:40:00,79.09,79.09,78.95,78.97,18300.0,70.8797,70.8797,70.7542,70.7721,18300.0
2011-03-21 12:50:00,78.97,78.98,78.91,78.91,5500.0,70.7721,70.7811,70.7184,70.7184,5500.0
2011-03-21 13:00:00,78.91,78.93,78.82,78.83,12200.0,70.7184,70.7363,70.6377,70.6467,12200.0
2011-03-21 13:10:00,78.83,78.89,78.79,78.88,10100.0,70.6467,70.7004,70.6108,70.6915,10100.0
2011-03-21 13:20:00,78.88,78.92,78.83,78.84,7000.0,70.6915,70.7273,70.6467,70.6556,7000.0
2011-03-21 13:30:00,78.85,78.86,78.77,78.83,26100.0,70.6646,70.6736,70.5929,70.6467,26100.0
2011-03-21 13:40:00,78.81,79.0,78.79,78.82,45400.0,70.6287,70.799,70.6108,70.6377,45400.0
2011-03-21 13:50:00,78.81,78.92,78.76,78.92,18300.0,70.6287,70.7273,70.5839,70.7273,18300.0
2011-03-21 14:00:00,78.91,78.99,78.91,78.94,12900.0,70.7184,70.7901,70.7184,70.7453,12900.0
2011-03-21 14:10:00,78.95,78.96,78.89,78.91,16300.0,70.7542,70.7632,70.7004,70.7184,16300.0
2011-03-21 14:20:00,78.9,78.91,78.82,78.84,22400.0,70.7094,70.7184,70.6377,70.6556,22400.0
2011-03-21 14:30:00,78.83,78.86,78.82,78.86,21500.0,70.6467,70.6736,70.6377,70.6736,21500.0
2011-03-21 14:40:00,78.88,78.88,78.75,78.76,20700.0,70.6915,70.6915,70.575,70.5839,20700.0
2011-03-21 14:50:00,78.76,78.79,78.7,78.7,31200.0,70.5839,70.6108,70.5302,70.5302,31200.0
2011-03-21 15:00:00,78.69,78.75,78.67,78.73,84400.0,70.5212,70.575,70.5033,70.5571,84400.0
2011-03-21 15:10:00,78.74,78.77,78.59,78.63,86500.0,70.566,70.5929,70.4316,70.4674,86500.0
2011-03-21 15:20:00,78.62,78.66,78.59,78.66,75800.0,70.4585,70.4943,70.4316,70.4943,75800.0
2011-03-21 15:30:00,78.65,78.87,78.65,78.85,33000.0,70.4854,70.6825,70.4854,70.6646,33000.0
2011-03-21 15:40:00,78.85,78.9,78.82,78.9,63500.0,70.6646,70.7094,70.6377,70.7094,63500.0
2011-03-21 15:50:00,78.89,78.93,78.85,78.9,107800.0,70.7004,70.7363,70.6646,70.7094,107800.0
2011-03-22 09:30:00,78.93,79.0,78.67,78.77,51100.0,70.7363,70.799,70.5033,70.5929,51100.0
2011-03-22 09:40:00,78.77,78.83,78.59,78.67,39000.0,70.5929,70.6467,70.4316,70.5033,39000.0
2011-03-22 09:50:00,78.66,79.06,78.65,78.99,50300.0,70.4943,70.8528,70.4854,70.7901,50300.0
2011-03-22 10:00:00,78.95,79.1,78.95,79.0,34100.0,70.7542,70.8886,70.7542,70.799,34100.0
2011-03-22 10:10:00,79.0,79.0,78.84,78.95,20400.0,70.799,70.799,70.6556,70.7542,20400.0
2011-03-22 10:20:00,78.95,79.01,78.86,79.0,14100.0,70.7542,70.808,70.6736,70.799,14100.0
2011-03-22 10:30:00,78.99,79.02,78.8,78.86,30000.0,70.7901,70.8169,70.6198,70.6736,30000.0
2011-03-22 10:40:00,78.86,78.9,78.77,78.78,21200.0,70.6736,70.7094,70.5929,70.6019,21200.0
2011-03-22 10:50:00,78.8,78.82,78.65,78.66,48800.0,70.6198,70.6377,70.4854,70.4943,48800.0
2011-03-22 11:00:00,78.65,78.73,78.61,78.62,23000.0,70.4854,70.5571,70.4495,70.4585,23000.0
2011-03-22 11:10:00,78.63,78.77,78.53,78.68,22900.0,70.4674,70.5929,70.3778,70.5122,22900.0
2011-03-22 11:20:00,78.68,78.85,78.68,78.8,11100.0,70.5122,70.6646,70.5122,70.6198,11100.0
2011-03-22 11:30:00,78.8,78.88,78.71,78.85,38300.0,70.6198,70.6915,70.5391,70.6646,38300.0
2011-03-22 11:40:00,78.83,78.91,78.77,78.88,53100.0,70.6467,70.7184,70.5929,70.6915,53100.0
2011-03-22 11:50:00,78.87,79.09,78.86,79.07,28600.0,70.6825,70.8797,70.6736,70.8618,28600.0
2011-03-22 12:00:00,79.05,79.08,78.95,78.96,9900.0,70.8438,70.8707,70.7542,70.7632,9900.0
2011-03-22 12:10:00,78.95,79.13,78.95,79.11,51100.0,70.7542,70.9155,70.7542,70.8976,51100.0
2011-03-22 12:20:00,79.1,79.13,78.98,78.98,33500.0,70.8886,70.9155,70.7811,70.7811,33500.0
2011-03-22 12:30:00,78.98,78.98,78.88,78.97,60800.0,70.7811,70.7811,70.6915,70.7721,60800.0
2011-03-22 12:40:00,78.97,78.97,78.9,78.93,7200.0,70.7721,70.7721,70.7094,70.7363,7200.0
2011-03-22 12:50:00,78.93,78.98,78.91,78.98,4800.0,70.7363,70.7811,70.7184,70.7811,4800.0
2011-03-22 13:00:00,78.98,78.99,78.87,78.87,4800.0,70.7811,70.7901,70.6825,70.6825,4800.0
2011-03-22 13:10:00,78.86,78.86,78.82,78.83,7500.0,70.6736,70.6736,70.6377,70.6467,7500.0
2011-03-22 13:20:00,78.84,78.93,78.81,78.92,38200.0,70.6556,70.7363,70.6287,70.7273,38200.0
2011-03-22 13:30:00,78.9,78.92,78.84,78.88,9800.0,70.7094,70.7273,70.6556,70.6915,9800.0
2011-03-22 13:40:00,78.88,78.9,78.83,78.89,26600.0,70.6915,70.7094,70.6467,70.7004,26600.0
2011-03-22 13:50:00,78.89,79.03,78.89,78.97,13000.0,70.7004,70.8259,70.7004,70.7721,13000.0
2011-03-22 14:00:00,78.96,78.98,78.85,78.86,9700.0,70.7632,70.7811,70.6646,70.6736,9700.0
2011-03-22 14:10:00,78.85,78.91,78.85,78.89,20900.0,70.6646,70.7184,70.6646,70.7004,20900.0
2011-03-22 14:20:00,78.91,78.92,78.86,78.9,153300.0,70.7184,70.7273,70.6736,70.7094,153300.0
2011-03-22 14:30:00,78.9,78.93,78.83,78.84,30900.0,70.7094,70.7363,70.6467,70.6556,30900.0
2011-03-22 14:40:00,78.83,78.89,78.82,78.88,13900.0,70.6467,70.7004,70.6377,70.6915,13900.0
2011-03-22 14:50:00,78.88,78.92,78.82,78.89,11900.0,70.6915,70.7273,70.6377,70.7004,11900.0
2011-03-22 15:00:00,78.9,78.92,78.83,78.84,15000.0,70.7094,70.7273,70.6467,70.6556,15000.0
2011-03-22 15:10:00,78.84,78.89,78.83,78.83,11600.0,70.6556,70.7004,70.6467,70.6467,11600.0
2011-03-22 15:20:00,78.84,78.87,78.81,78.87,20100.0,70.6556,70.6825,70.6287,70.6825,20100.0
2011-03-22 15:30:00,78.87,78.94,78.87,78.9,82900.0,70.6825,70.7453,70.6825,70.7094,82900.0
2011-03-22 15:40:00,78.9,78.94,78.89,78.89,54800.0,70.7094,70.7453,70.7004,70.7004,54800.0
2011-03-22 15:50:00,78.89,78.9,78.81,78.82,58300.0,70.7004,70.7094,70.6287,70.6377,58300.0
2011-03-23 09:30:00,78.45,78.52,78.21,78.36,52300.0,70.3061,70.3689,70.091,70.2255,52300.0
2011-03-23 09:40:00,78.38,78.43,78.19,78.32,23600.0,70.2434,70.2882,70.0731,70.1896,23600.0
2011-03-23 09:50:00,78.32,78.41,78.24,78.33,27200.0,70.1896,70.2703,70.1179,70.1986,27200.0
2011-03-23 10:00:00,78.31,78.31,78.07,78.15,44100.0,70.1807,70.1807,69.9656,70.0373,44100.0
2011-03-23 10:10:00,78.19,78.19,78.03,78.07,32300.0,70.0731,70.0731,69.9297,69.9656,32300.0
2011-03-23 10:20:00,78.07,78.26,78.05,78.25,18900.0,69.9656,70.1358,69.9476,70.1269,18900.0
2011-03-23 10:30:00,78.26,78.35,78.1,78.11,24900.0,70.1358,70.2165,69.9925,70.0014,24900.0
2011-03-23 10:40:00,78.13,78.16,77.98,78.06,31100.0,70.0193,70.0462,69.8849,69.9566,31100.0
2011-03-23 10:50:00,78.07,78.18,78.07,78.15,29500.0,69.9656,70.0641,69.9656,70.0373,29500.0
2011-03-23 11:00:00,78.15,78.21,78.06,78.1,46600.0,70.0373,70.091,69.9566,69.9925,46600.0
2011-03-23 11:10:00,78.1,78.15,78.03,78.12,60600.0,69.9925,70.0373,69.9297,70.0104,60600.0
2011-03-23 11:20:00,78.12,78.18,78.08,78.11,31500.0,70.0104,70.0641,69.9745,70.0014,31500.0
2011-03-23 11:30:00,78.1,78.17,78.08,78.14,30000.0,69.9925,70.0552,69.9745,70.0283,30000.0
2011-03-23 11:40:00,78.14,78.14,77.9,77.95,64700.0,70.0283,70.0283,69.8132,69.858,64700.0
2011-03-23 11:50:00,77.97,78.06,77.89,77.96,15700.0,69.8759,69.9566,69.8043,69.867,15700.0
2011-03-23 12:00:00,77.97,78.08,77.92,77.94,25100.0,69.8759,69.9745,69.8311,69.8491,25100.0
2011-03-23 12:10:00,77.95,78.04,77.95,78.01,12800.0,69.858,69.9387,69.858,69.9118,12800.0
2011-03-23 12:20:00,78.01,78.17,78.0,78.14,79100.0,69.9118,70.0552,69.9028,70.0283,79100.0
2011-03-23 12:30:00,78.15,78.29,78.13,78.23,26400.0,70.0373,70.1627,70.0193,70.109,26400.0
2011-03-23 12:40:00,78.23,78.29,78.14,78.24,44900.0,70.109,70.1627,70.0283,70.1179,44900.0
2011-03-23 12:50:00,78.23,78.35,78.23,78.34,11000.0,70.109,70.2165,70.109,70.2075,11000.0
2011-03-23 13:00:00,78.37,78.41,78.2,78.3,27800.0,70.2344,70.2703,70.0821,70.1717,27800.0
2011-03-23 13:10:00,78.31,78.37,78.26,78.33,16600.0,70.1807,70.2344,70.1358,70.1986,16600.0
2011-03-23 13:20:00,78.34,78.45,78.34,78.41,35700.0,70.2075,70.3061,70.2075,70.2703,35700.0
2011-03-23 13:30:00,78.41,78.48,78.38,78.39,54800.0,70.2703,70.333,70.2434,70.2523,54800.0
2011-03-23 13:40:00,78.39,78.5,78.37,78.44,26800.0,70.2523,70.3509,70.2344,70.2972,26800.0
2011-03-23 13:50:00,78.44,78.6,78.44,78.58,17100.0,70.2972,70.4405,70.2972,70.4226,17100.0
2011-03-23 14:00:00,78.57,78.57,78.39,78.4,29800.0,70.4137,70.4137,70.2523,70.2613,29800.0
2011-03-23 14:10:00,78.4,78.51,78.39,78.5,14700.0,70.2613,70.3599,70.2523,70.3509,14700.0
2011-03-23 14:20:00,78.5,78.53,78.44,78.5,12100.0,70.3509,70.3778,70.2972,70.3509,12100.0
2011-03-23 14:30:00,78.48,78.49,78.41,78.47,43500.0,70.333,70.342,70.2703,70.324,43500.0
2011-03-23 14:40:00,78.48,78.53,78.47,78.52,20500.0,70.333,70.3778,70.324,70.3689,20500.0
2011-03-23 14:50:00,78.53,78.68,78.53,78.6,25000.0,70.3778,70.5122,70.3778,70.4405,25000.0
2011-03-23 15:00:00,78.6,78.6,78.49,78.51,24900.0,70.4405,70.4405,70.342,70.3599,24900.0
2011-03-23 15:10:00,78.52,78.69,78.52,78.67,31800.0,70.3689,70.5212,70.3689,70.5033,31800.0
2011-03-23 15:20:00,78.67,78.75,78.6,78.62,26300.0,70.5033,70.575,70.4405,70.4585,26300.0
2011-03-23 15:30:00,78.62,78.62,78.46,78.53,31800.0,70.4585,70.4585,70.3151,70.3778,31800.0
2011-03-23 15:40:00,78.52,78.54,78.48,78.49,27300.0,70.3689,70.3868,70.333,70.342,27300.0
2011-03-23 15:50:00,78.5,78.59,78.42,78.44,64800.0,70.3509,70.4316,70.2792,70.2972,64800.0
2011-03-24 09:30:00,78.74,78.76,78.51,78.54,25500.0,70.566,70.5839,70.3599,70.3868,25500.0
2011-03-24 09:40:00,78.51,78.77,78.41,78.73,40300.0,70.3599,70.5929,70.2703,70.5571,40300.0
2011-03-24 09:50:00,78.74,79.04,78.73,78.98,35300.0,70.566,70.8349,70.5571,70.7811,35300.0
2011-03-24 10:00:00,78.98,79.36,78.97,79.26,62300.0,70.7811,71.1217,70.7721,71.032,62300.0
2011-03-24 10:10:00,79.26,79.27,79.05,79.1,39800.0,71.032,71.041,70.8438,70.8886,39800.0
2011-03-24 10:20:00,79.15,79.29,79.07,79.23,29100.0,70.9335,71.0589,70.8618,71.0051,29100.0
2011-03-24 10:30:00,79.23,79.34,79.2,79.3,34100.0,71.0051,71.1037,70.9783,71.0679,34100.0
2011-03-24 10:40:00,79.3,79.3,79.19,79.21,22600.0,71.0679,71.0679,70.9693,70.9872,22600.0
2011-03-24 10:50:00,79.2,79.33,79.19,79.29,33900.0,70.9783,71.0948,70.9693,71.0589,33900.0
2011-03-24 11:00:00,79.3,79.42,79.3,79.33,54400.0,71.0679,71.1754,71.0679,71.0948,54400.0
2011-03-24 11:10:00,79.32,79.48,79.31,79.45,47100.0,71.0858,71.2292,71.0768,71.2023,47100.0
2011-03-24 11:20:00,79.46,79.5,79.42,79.45,24300.0,71.2113,71.2471,71.1754,71.2023,24300.0
2011-03-24 11:30:00,79.46,79.5,79.42,79.5,16200.0,71.2113,71.2471,71.1754,71.2471,16200.0
2011-03-24 11:40:00,79.5,79.51,79.45,79.46,11200.0,71.2471,71.2561,71.2023,71.2113,11200.0
2011-03-24 11:50:00,79.45,79.52,79.43,79.51,9600.0,71.2023,71.265,71.1844,71.2561,9600.0
2011-03-24 12:00:00,79.52,79.7,79.51,79.68,28200.0,71.265,71.4264,71.2561,71.4084,28200.0
2011-03-24 12:10:00,79.69,79.74,79.64,79.7,27900.0,71.4174,71.4622,71.3726,71.4264,27900.0
2011-03-24 12:20:00,79.7,79.89,79.65,79.86,45600.0,71.4264,71.5966,71.3815,71.5697,45600.0
2011-03-24 12:30:00,79.86,79.9,79.68,79.79,37600.0,71.5697,71.6056,71.4084,71.507,37600.0
2011-03-24 12:40:00,79.79,79.82,79.77,79.78,6900.0,71.507,71.5339,71.4891,71.4981,6900.0
2011-03-24 12:50:00,79.78,79.79,79.71,79.74,25500.0,71.4981,71.507,71.4353,71.4622,25500.0
2011-03-24 13:00:00,79.73,79.73,79.66,79.68,20600.0,71.4532,71.4532,71.3905,71.4084,20600.0
2011-03-24 13:10:00,79.68,79.72,79.66,79.7,11400.0,71.4084,71.4443,71.3905,71.4264,11400.0
2011-03-24 13:20:00,79.7,79.7,79.68,79.69,10100.0,71.4264,71.4264,71.4084,71.4174,10100.0
2011-03-24 13:30:00,79.69,79.7,79.67,79.68,17700.0,71.4174,71.4264,71.3995,71.4084,17700.0
2011-03-24 13:40:00,79.69,79.69,79.66,79.68,25400.0,71.4174,71.4174,71.3905,71.4084,25400.0
2011-03-24 13:50:00,79.67,79.69,79.59,79.69,13700.0,71.3995,71.4174,71.3278,71.4174,13700.0
2011-03-24 14:00:00,79.68,79.71,79.68,79.68,22900.0,71.4084,71.4353,71.4084,71.4084,22900.0
2011-03-24 14:10:00,79.68,79.73,79.67,79.71,24500.0,71.4084,71.4532,71.3995,71.4353,24500.0
2011-03-24 14:20:00,79.72,79.74,79.69,79.69,19400.0,71.4443,71.4622,71.4174,71.4174,19400.0
2011-03-24 14:30:00,79.69,79.7,79.63,79.63,24100.0,71.4174,71.4264,71.3636,71.3636,24100.0
2011-03-24 14:40:00,79.63,79.7,79.63,79.65,21100.0,71.3636,71.4264,71.3636,71.3815,21100.0
2011-03-24 14:50:00,79.64,79.69,79.59,79.67,28600.0,71.3726,71.4174,71.3278,71.3995,28600.0
2011-03-24 15:00:00,79.67,79.71,79.61,79.71,34600.0,71.3995,71.4353,71.3457,71.4353,34600.0
2011-03-24 15:10:00,79.71,79.81,79.66,79.81,26300.0,71.4353,71.5249,71.3905,71.5249,26300.0
2011-03-24 15:20:00,79.82,79.93,79.81,79.93,38700.0,71.5339,71.6325,71.5249,71.6325,38700.0
2011-03-24 15:30:00,79.92,79.93,79.8,79.81,28600.0,71.6235,71.6325,71.516,71.5249,28600.0
2011-03-24 15:40:00,79.81,79.82,79.72,79.73,60300.0,71.5249,71.5339,71.4443,71.4532,60300.0
2011-03-24 15:50:00,79.74,79.76,79.71,79.72,63700.0,71.4622,71.4801,71.4353,71.4443,63700.0
2011-03-25 09:30:00,79.72,80.11,79.69,80.01,52000.0,71.4443,71.7938,71.4174,71.7042,52000.0
2011-03-25 09:40:00,80.01,80.33,80.01,80.3,44000.0,71.7042,71.991,71.7042,71.9641,44000.0
2011-03-25 09:50:00,80.3,80.31,80.15,80.22,36400.0,71.9641,71.973,71.8296,71.8924,36400.0
2011-03-25 10:00:00,80.23,80.25,80.09,80.18,40400.0,71.9013,71.9193,71.7759,71.8565,40400.0
2011-03-25 10:10:00,80.18,80.2,80.05,80.08,31300.0,71.8565,71.8745,71.74,71.7669,31300.0
2011-03-25 10:20:00,80.08,80.13,80.05,80.1,43900.0,71.7669,71.8117,71.74,71.7848,43900.0
2011-03-25 10:30:00,80.09,80.19,80.02,80.06,41900.0,71.7759,71.8655,71.7131,71.749,41900.0
2011-03-25 10:40:00,80.07,80.11,80.0,80.1,33000.0,71.7579,71.7938,71.6952,71.7848,33000.0
2011-03-25 10:50:00,80.09,80.13,80.04,80.11,52800.0,71.7759,71.8117,71.7311,71.7938,52800.0
2011-03-25 11:00:00,80.11,80.14,80.01,80.13,54100.0,71.7938,71.8207,71.7042,71.8117,54100.0
2011-03-25 11:10:00,80.14,80.14,79.94,80.02,44900.0,71.8207,71.8207,71.6414,71.7131,44900.0
2011-03-25 11:20:00,80.02,80.04,79.98,80.01,35300.0,71.7131,71.7311,71.6773,71.7042,35300.0
2011-03-25 11:30:00,80.01,80.05,79.9,79.91,79200.0,71.7042,71.74,71.6056,71.6146,79200.0
2011-03-25 11:40:00,79.91,79.99,79.8,79.98,32700.0,71.6146,71.6863,71.516,71.6773,32700.0
2011-03-25 11:50:00,79.97,79.99,79.92,79.97,9200.0,71.6683,71.6863,71.6235,71.6683,9200.0
2011-03-25 12:00:00,79.98,80.0,79.92,79.93,33300.0,71.6773,71.6952,71.6235,71.6325,33300.0
2011-03-25 12:10:00,79.93,79.98,79.9,79.93,11100.0,71.6325,71.6773,71.6056,71.6325,11100.0
2011-03-25 12:20:00,79.93,79.95,79.9,79.92,19200.0,71.6325,71.6504,71.6056,71.6235,19200.0
2011-03-25 12:30:00,79.91,79.93,79.82,79.84,42400.0,71.6146,71.6325,71.5339,71.5518,42400.0
2011-03-25 12:40:00,79.85,79.85,79.7,79.7,45000.0,71.5608,71.5608,71.4264,71.4264,45000.0
2011-03-25 12:50:00,79.7,79.71,79.61,79.69,23100.0,71.4264,71.4353,71.3457,71.4174,23100.0
2011-03-25 13:00:00,79.71,79.84,79.7,79.84,12400.0,71.4353,71.5518,71.4264,71.5518,12400.0
2011-03-25 13:10:00,79.83,79.86,79.74,79.83,16800.0,71.5429,71.5697,71.4622,71.5429,16800.0
2011-03-25 13:20:00,79.84,79.87,79.84,79.84,16800.0,71.5518,71.5787,71.5518,71.5518,16800.0
2011-03-25 13:30:00,79.84,79.91,79.78,79.86,26600.0,71.5518,71.6146,71.4981,71.5697,26600.0
2011-03-25 13:40:00,79.88,80.02,79.88,80.0,107700.0,71.5877,71.7131,71.5877,71.6952,107700.0
2011-03-25 13:50:00,80.0,80.01,79.86,79.9,34200.0,71.6952,71.7042,71.5697,71.6056,34200.0
2011-03-25 14:00:00,79.9,80.01,79.82,80.01,74200.0,71.6056,71.7042,71.5339,71.7042,74200.0
2011-03-25 14:10:00,80.03,80.06,79.87,79.99,132800.0,71.7221,71.749,71.5787,71.6863,132800.0
2011-03-25 14:20:00,80.0,80.0,79.94,79.94,17200.0,71.6952,71.6952,71.6414,71.6414,17200.0
2011-03-25 14:30:00,79.93,80.0,79.89,80.0,15800.0,71.6325,71.6952,71.5966,71.6952,15800.0
2011-03-25 14:40:00,80.0,80.0,79.9,79.91,25500.0,71.6952,71.6952,71.6056,71.6146,25500.0
2011-03-25 14:50:00,79.9,79.96,79.9,79.95,17600.0,71.6056,71.6594,71.6056,71.6504,17600.0
2011-03-25 15:00:00,79.94,79.94,79.84,79.86,22100.0,71.6414,71.6414,71.5518,71.5697,22100.0
2011-03-25 15:10:00,79.86,79.9,79.76,79.76,47300.0,71.5697,71.6056,71.4801,71.4801,47300.0
2011-03-25 15:20:00,79.75,79.77,79.64,79.68,47500.0,71.4712,71.4891,71.3726,71.4084,47500.0
2011-03-25 15:30:00,79.68,79.7,79.62,79.65,54900.0,71.4084,71.4264,71.3547,71.3815,54900.0
2011-03-25 15:40:00,79.65,79.65,79.55,79.6,81600.0,71.3815,71.3815,71.2919,71.3367,81600.0
2011-03-25 15:50:00,79.6,79.65,79.54,79.6,243300.0,71.3367,71.3815,71.283,71.3367,243300.0
2011-03-28 09:30:00,79.73,79.99,79.61,79.97,71300.0,71.4532,71.6863,71.3457,71.6683,71300.0
2011-03-28 09:40:00,79.95,79.95,79.65,79.78,41500.0,71.6504,71.6504,71.3815,71.4981,41500.0
2011-03-28 09:50:00,79.77,80.03,79.65,79.68,51400.0,71.4891,71.7221,71.3815,71.4084,51400.0
2011-03-28 10:00:00,79.69,79.74,79.51,79.55,33900.0,71.4174,71.4622,71.2561,71.2919,33900.0
2011-03-28 10:10:00,79.56,79.65,79.52,79.64,27500.0,71.3009,71.3815,71.265,71.3726,27500.0
2011-03-28 10:20:00,79.65,79.65,79.54,79.58,23000.0,71.3815,71.3815,71.283,71.3188,23000.0
2011-03-28 10:30:00,79.58,79.63,79.56,79.59,36500.0,71.3188,71.3636,71.3009,71.3278,36500.0
2011-03-28 10:40:00,79.59,79.61,79.45,79.53,39400.0,71.3278,71.3457,71.2023,71.274,39400.0
2011-03-28 10:50:00,79.54,79.55,79.47,79.5,21900.0,71.283,71.2919,71.2202,71.2471,21900.0
2011-03-28 11:00:00,79.5,79.55,79.37,79.48,41600.0,71.2471,71.2919,71.1306,71.2292,41600.0
2011-03-28 11:10:00,79.48,79.53,79.45,79.52,15100.0,71.2292,71.274,71.2023,71.265,15100.0
2011-03-28 11:20:00,79.51,79.55,79.49,79.53,11300.0,71.2561,71.2919,71.2382,71.274,11300.0
2011-03-28 11:30:00,79.54,79.54,79.44,79.53,19100.0,71.283,71.283,71.1933,71.274,19100.0
2011-03-28 11:40:00,79.52,79.54,79.49,79.51,25600.0,71.265,71.283,71.2382,71.2561,25600.0
2011-03-28 11:50:00,79.52,79.54,79.45,79.49,14000.0,71.265,71.283,71.2023,71.2382,14000.0
2011-03-28 12:00:00,79.49,79.52,79.46,79.49,12600.0,71.2382,71.265,71.2113,71.2382,12600.0
2011-03-28 12:10:00,79.5,79.51,79.43,79.45,14100.0,71.2471,71.2561,71.1844,71.2023,14100.0
2011-03-28 12:20:00,79.46,79.61,79.46,79.61,24800.0,71.2113,71.3457,71.2113,71.3457,24800.0
2011-03-28 12:30:00,79.61,79.69,79.61,79.67,15500.0,71.3457,71.4174,71.3457,71.3995,15500.0
2011-03-28 12:40:00,79.68,79.71,79.62,79.67,21700.0,71.4084,71.4353,71.3547,71.3995,21700.0
2011-03-28 12:50:00,79.67,79.76,79.67,79.76,13200.0,71.3995,71.4801,71.3995,71.4801,13200.0
2011-03-28 13:00:00,79.76,79.76,79.68,79.68,9800.0,71.4801,71.4801,71.4084,71.4084,9800.0
2011-03-28 13:10:00,79.69,79.71,79.64,79.65,9000.0,71.4174,71.4353,71.3726,71.3815,9000.0
2011-03-28 13:20:00,79.64,79.67,79.63,79.64,10000.0,71.3726,71.3995,71.3636,71.3726,10000.0
2011-03-28 13:30:00,79.64,79.69,79.64,79.68,13100.0,71.3726,71.4174,71.3726,71.4084,13100.0
2011-03-28 13:40:00,79.67,79.68,79.65,79.67,10000.0,71.3995,71.4084,71.3815,71.3995,10000.0
2011-03-28 13:50:00,79.67,79.73,79.66,79.73,7600.0,71.3995,71.4532,71.3905,71.4532,7600.0
2011-03-28 14:00:00,79.73,79.74,79.68,79.74,15300.0,71.4532,71.4622,71.4084,71.4622,15300.0
2011-03-28 14:10:00,79.74,79.76,79.7,79.74,10500.0,71.4622,71.4801,71.4264,71.4622,10500.0
2011-03-28 14:20:00,79.75,79.82,79.75,79.78,9100.0,71.4712,71.5339,71.4712,71.4981,9100.0
2011-03-28 14:30:00,79.78,79.82,79.77,79.8,10200.0,71.4981,71.5339,71.4891,71.516,10200.0
2011-03-28 14:40:00,79.8,79.9,79.8,79.84,13800.0,71.516,71.6056,71.516,71.5518,13800.0
2011-03-28 14:50:00,79.85,79.86,79.8,79.81,17200.0,71.5608,71.5697,71.516,71.5249,17200.0
2011-03-28 15:00:00,79.81,79.9,79.79,79.85,25900.0,71.5249,71.6056,71.507,71.5608,25900.0
2011-03-28 15:10:00,79.86,79.92,79.84,79.9,34800.0,71.5697,71.6235,71.5518,71.6056,34800.0
2011-03-28 15:20:00,79.9,79.97,79.89,79.89,26700.0,71.6056,71.6683,71.5966,71.5966,26700.0
2011-03-28 15:30:00,79.89,79.94,79.87,79.91,46800.0,71.5966,71.6414,71.5787,71.6146,46800.0
2011-03-28 15:40:00,79.91,79.92,79.7,79.76,78700.0,71.6146,71.6235,71.4264,71.4801,78700.0
2011-03-28 15:50:00,79.76,79.77,79.64,79.71,75200.0,71.4801,71.4891,71.3726,71.4353,75200.0
2011-03-29 09:30:00,79.63,80.13,79.58,80.03,39600.0,71.3636,71.8117,71.3188,71.7221,39600.0
2011-03-29 09:40:00,80.03,80.07,79.82,79.92,27900.0,71.7221,71.7579,71.5339,71.6235,27900.0
2011-03-29 09:50:00,79.94,80.06,79.79,79.79,21200.0,71.6414,71.749,71.507,71.507,21200.0
2011-03-29 10:00:00,79.77,80.04,79.64,80.04,31400.0,71.4891,71.7311,71.3726,71.7311,31400.0
2011-03-29 10:10:00,80.06,80.19,79.96,80.16,33100.0,71.749,71.8655,71.6594,71.8386,33100.0
2011-03-29 10:20:00,80.16,80.21,80.01,80.01,23500.0,71.8386,71.8834,71.7042,71.7042,23500.0
2011-03-29 10:30:00,80.01,80.07,79.88,79.9,22400.0,71.7042,71.7579,71.5877,71.6056,22400.0
2011-03-29 10:40:00,79.89,80.04,79.85,79.99,27900.0,71.5966,71.7311,71.5608,71.6863,27900.0
2011-03-29 10:50:00,80.0,80.0,79.78,79.89,14800.0,71.6952,71.6952,71.4981,71.5966,14800.0
2011-03-29 11:00:00,79.89,79.95,79.84,79.91,13500.0,71.5966,71.6504,71.5518,71.6146,13500.0
2011-03-29 11:10:00,79.92,79.97,79.88,79.91,12400.0,71.6235,71.6683,71.5877,71.6146,12400.0
2011-03-29 11:20:00,79.91,79.99,79.91,79.96,37100.0,71.6146,71.6863,71.6146,71.6594,37100.0
2011-03-29 11:30:00,79.93,79.98,79.91,79.96,28200.0,71.6325,71.6773,71.6146,71.6594,28200.0
2011-03-29 11:40:00,79.93,79.97,79.89,79.94,19500.0,71.6325,71.6683,71.5966,71.6414,19500.0
2011-03-29 11:50:00,79.96,79.97,79.9,79.95,14600.0,71.6594,71.6683,71.6056,71.6504,14600.0
2011-03-29 12:00:00,79.96,79.97,79.85,79.86,16600.0,71.6594,71.6683,71.5608,71.5697,16600.0
2011-03-29 12:10:00,79.86,79.89,79.85,79.89,12000.0,71.5697,71.5966,71.5608,71.5966,12000.0
2011-03-29 12:20:00,79.88,79.89,79.73,79.73,13700.0,71.5877,71.5966,71.4532,71.4532,13700.0
2011-03-29 12:30:00,79.74,79.77,79.71,79.76,20000.0,71.4622,71.4891,71.4353,71.4801,20000.0
2011-03-29 12:40:00,79.76,79.78,79.73,79.75,18600.0,71.4801,71.4981,71.4532,71.4712,18600.0
2011-03-29 12:50:00,79.75,79.75,79.66,79.67,22000.0,71.4712,71.4712,71.3905,71.3995,22000.0
2011-03-29 13:00:00,79.67,79.69,79.64,79.69,17500.0,71.3995,71.4174,71.3726,71.4174,17500.0
2011-03-29 13:10:00,79.68,79.69,79.66,79.68,13300.0,71.4084,71.4174,71.3905,71.4084,13300.0
2011-03-29 13:20:00,79.67,79.74,79.66,79.72,10100.0,71.3995,71.4622,71.3905,71.4443,10100.0
2011-03-29 13:30:00,79.72,79.72,79.64,79.65,23100.0,71.4443,71.4443,71.3726,71.3815,23100.0
2011-03-29 13:40:00,79.65,79.69,79.64,79.67,17200.0,71.3815,71.4174,71.3726,71.3995,17200.0
2011-03-29 13:50:00,79.68,79.68,79.63,79.65,23300.0,71.4084,71.4084,71.3636,71.3815,23300.0
2011-03-29 14:00:00,79.65,79.78,79.65,79.76,40100.0,71.3815,71.4981,71.3815,71.4801,40100.0
2011-03-29 14:10:00,79.75,79.78,79.75,79.77,17300.0,71.4712,71.4981,71.4712,71.4891,17300.0
2011-03-29 14:20:00,79.77,79.77,79.75,79.76,12300.0,71.4891,71.4891,71.4712,71.4801,12300.0
2011-03-29 14:30:00,79.76,79.76,79.72,79.72,26000.0,71.4801,71.4801,71.4443,71.4443,26000.0
2011-03-29 14:40:00,79.72,79.84,79.72,79.84,23700.0,71.4443,71.5518,71.4443,71.5518,23700.0
2011-03-29 14:50:00,79.83,79.84,79.8,79.81,18000.0,71.5429,71.5518,71.516,71.5249,18000.0
2011-03-29 15:00:00,79.81,79.87,79.75,79.78,36700.0,71.5249,71.5787,71.4712,71.4981,36700.0
2011-03-29 15:10:00,79.78,79.81,79.75,79.75,33500.0,71.4981,71.5249,71.4712,71.4712,33500.0
2011-03-29 15:20:00,79.77,79.95,79.74,79.92,84500.0,71.4891,71.6504,71.4622,71.6235,84500.0
2011-03-29 15:30:00,79.92,80.0,79.87,79.98,50100.0,71.6235,71.6952,71.5787,71.6773,50100.0
2011-03-29 15:40:00,79.97,79.98,79.91,79.94,138400.0,71.6683,71.6773,71.6146,71.6414,138400.0
2011-03-29 15:50:00,79.94,79.96,79.85,79.91,135600.0,71.6414,71.6594,71.5608,71.6146,135600.0
2011-03-30 09:30:00,80.1,80.21,79.92,80.01,78800.0,71.7848,71.8834,71.6235,71.7042,78800.0
2011-03-30 09:40:00,79.98,80.11,79.85,79.9,27600.0,71.6773,71.7938,71.5608,71.6056,27600.0
2011-03-30 09:50:00,79.9,80.05,79.8,80.05,21000.0,71.6056,71.74,71.516,71.74,21000.0
2011-03-30 10:00:00,80.08,80.3,80.05,80.23,33000.0,71.7669,71.9641,71.74,71.9013,33000.0
2011-03-30 10:10:00,80.22,80.24,80.08,80.15,21000.0,71.8924,71.9103,71.7669,71.8296,21000.0
2011-03-30 10:20:00,80.13,80.23,80.09,80.17,22800.0,71.8117,71.9013,71.7759,71.8476,22800.0
2011-03-30 10:30:00,80.18,80.37,80.18,80.31,17700.0,71.8565,72.0268,71.8565,71.973,17700.0
2011-03-30 10:40:00,80.31,80.43,80.31,80.35,20800.0,71.973,72.0806,71.973,72.0089,20800.0
2011-03-30 10:50:00,80.35,80.37,80.22,80.28,15300.0,72.0089,72.0268,71.8924,71.9461,15300.0
2011-03-30 11:00:00,80.3,80.31,80.23,80.26,24200.0,71.9641,71.973,71.9013,71.9282,24200.0
2011-03-30 11:10:00,80.27,80.27,80.2,80.21,12800.0,71.9372,71.9372,71.8745,71.8834,12800.0
2011-03-30 11:20:00,80.21,80.22,80.1,80.11,22400.0,71.8834,71.8924,71.7848,71.7938,22400.0
2011-03-30 11:30:00,80.1,80.18,80.1,80.11,7100.0,71.7848,71.8565,71.7848,71.7938,7100.0
2011-03-30 11:40:00,80.11,80.19,80.11,80.17,9300.0,71.7938,71.8655,71.7938,71.8476,9300.0
2011-03-30 11:50:00,80.17,80.2,80.15,80.19,8700.0,71.8476,71.8745,71.8296,71.8655,8700.0
2011-03-30 12:00:00,80.2,80.38,80.2,80.33,13800.0,71.8745,72.0358,71.8745,71.991,13800.0
2011-03-30 12:10:00,80.31,80.41,80.31,80.38,12200.0,71.973,72.0627,71.973,72.0358,12200.0
2011-03-30 12:20:00,80.37,80.43,80.28,80.29,22800.0,72.0268,72.0806,71.9461,71.9551,22800.0
2011-03-30 12:30:00,80.29,80.38,80.23,80.24,14700.0,71.9551,72.0358,71.9013,71.9103,14700.0
2011-03-30 12:40:00,80.25,80.36,80.25,80.32,9700.0,71.9193,72.0178,71.9193,71.982,9700.0
2011-03-30 12:50:00,80.33,80.36,80.3,80.33,8800.0,71.991,72.0178,71.9641,71.991,8800.0
2011-03-30 13:00:00,80.33,80.36,80.3,80.34,21300.0,71.991,72.0178,71.9641,71.9999,21300.0
2011-03-30 13:10:00,80.33,80.34,80.29,80.29,18800.0,71.991,71.9999,71.9551,71.9551,18800.0
2011-03-30 13:20:00,80.3,80.3,80.23,80.26,23300.0,71.9641,71.9641,71.9013,71.9282,23300.0
2011-03-30 13:30:00,80.27,80.3,80.26,80.26,16400.0,71.9372,71.9641,71.9282,71.9282,16400.0
2011-03-30 13:40:00,80.26,80.26,80.19,80.19,16900.0,71.9282,71.9282,71.8655,71.8655,16900.0
2011-03-30 13:50:00,80.18,80.19,80.05,80.06,32800.0,71.8565,71.8655,71.74,71.749,32800.0
2011-03-30 14:00:00,80.08,80.21,80.08,80.2,19900.0,71.7669,71.8834,71.7669,71.8745,19900.0
2011-03-30 14:10:00,80.21,80.23,80.18,80.21,14800.0,71.8834,71.9013,71.8565,71.8834,14800.0
2011-03-30 14:20:00,80.2,80.25,80.19,80.19,16100.0,71.8745,71.9193,71.8655,71.8655,16100.0
2011-03-30 14:30:00,80.2,80.21,80.17,80.17,20200.0,71.8745,71.8834,71.8476,71.8476,20200.0
2011-03-30 14:40:00,80.17,80.19,80.16,80.17,17300.0,71.8476,71.8655,71.8386,71.8476,17300.0
2011-03-30 14:50:00,80.17,80.17,80.08,80.08,27600.0,71.8476,71.8476,71.7669,71.7669,27600.0
2011-03-30 15:00:00,80.08,80.11,80.04,80.08,36000.0,71.7669,71.7938,71.7311,71.7669,36000.0
2011-03-30 15:10:00,80.08,80.13,80.06,80.12,26700.0,71.7669,71.8117,71.749,71.8028,26700.0
2011-03-30 15:20:00,80.11,80.17,80.09,80.15,48900.0,71.7938,71.8476,71.7759,71.8296,48900.0
2011-03-30 15:30:00,80.14,80.19,80.1,80.15,128900.0,71.8207,71.8655,71.7848,71.8296,128900.0
2011-03-30 15:40:00,80.14,80.19,80.02,80.05,78000.0,71.8207,71.8655,71.7131,71.74,78000.0
2011-03-30 15:50:00,80.06,80.14,80.03,80.1,90500.0,71.749,71.8207,71.7221,71.7848,90500.0
2011-03-31 09:30:00,79.89,79.89,79.54,79.77,60200.0,71.5966,71.5966,71.283,71.4891,60200.0
2011-03-31 09:40:00,79.76,79.79,79.67,79.71,34900.0,71.4801,71.507,71.3995,71.4353,34900.0
2011-03-31 09:50:00,79.72,79.82,79.69,79.76,50700.0,71.4443,71.5339,71.4174,71.4801,50700.0
2011-03-31 10:00:00,79.76,79.85,79.69,79.7,33500.0,71.4801,71.5608,71.4174,71.4264,33500.0
2011-03-31 10:10:00,79.7,79.77,79.69,79.75,35200.0,71.4264,71.4891,71.4174,71.4712,35200.0
2011-03-31 10:20:00,79.77,79.9,79.77,79.81,25400.0,71.4891,71.6056,71.4891,71.5249,25400.0
2011-03-31 10:30:00,79.82,80.05,79.81,80.01,23300.0,71.5339,71.74,71.5249,71.7042,23300.0
2011-03-31 10:40:00,80.01,80.02,79.89,79.9,22300.0,71.7042,71.7131,71.5966,71.6056,22300.0
2011-03-31 10:50:00,79.88,79.88,79.81,79.83,16800.0,71.5877,71.5877,71.5249,71.5429,16800.0
2011-03-31 11:00:00,79.81,79.81,79.69,79.76,55200.0,71.5249,71.5249,71.4174,71.4801,55200.0
2011-03-31 11:10:00,79.77,79.84,79.75,79.79,27600.0,71.4891,71.5518,71.4712,71.507,27600.0
2011-03-31 11:20:00,79.8,79.8,79.69,79.74,20700.0,71.516,71.516,71.4174,71.4622,20700.0
2011-03-31 11:30:00,79.75,79.76,79.65,79.66,26200.0,71.4712,71.4801,71.3815,71.3905,26200.0
2011-03-31 11:40:00,79.66,79.68,79.58,79.62,13700.0,71.3905,71.4084,71.3188,71.3547,13700.0
2011-03-31 11:50:00,79.61,79.61,79.49,79.49,13200.0,71.3457,71.3457,71.2382,71.2382,13200.0
2011-03-31 12:00:00,79.51,79.57,79.47,79.48,30100.0,71.2561,71.3099,71.2202,71.2292,30100.0
2011-03-31 12:10:00,79.48,79.48,79.32,79.33,50400.0,71.2292,71.2292,71.0858,71.0948,50400.0
2011-03-31 12:20:00,79.33,79.34,79.31,79.32,31200.0,71.0948,71.1037,71.0768,71.0858,31200.0
2011-03-31 12:30:00,79.32,79.37,79.31,79.34,26800.0,71.0858,71.1306,71.0768,71.1037,26800.0
2011-03-31 12:40:00,79.33,79.39,79.33,79.33,26900.0,71.0948,71.1485,71.0948,71.0948,26900.0
2011-03-31 12:50:00,79.34,79.38,79.31,79.33,31100.0,71.1037,71.1396,71.0768,71.0948,31100.0
2011-03-31 13:00:00,79.33,79.35,79.23,79.23,24100.0,71.0948,71.1127,71.0051,71.0051,24100.0
2011-03-31 13:10:00,79.23,79.39,79.21,79.38,49900.0,71.0051,71.1485,70.9872,71.1396,49900.0
2011-03-31 13:20:00,79.37,79.42,79.36,79.39,21000.0,71.1306,71.1754,71.1217,71.1485,21000.0
2011-03-31 13:30:00,79.39,79.48,79.37,79.48,56800.0,71.1485,71.2292,71.1306,71.2292,56800.0
2011-03-31 13:40:00,79.47,79.51,79.43,79.47,69200.0,71.2202,71.2561,71.1844,71.2202,69200.0
2011-03-31 13:50:00,79.46,79.49,79.39,79.4,43000.0,71.2113,71.2382,71.1485,71.1575,43000.0
2011-03-31 14:00:00,79.4,79.42,79.4,79.41,18100.0,71.1575,71.1754,71.1575,71.1665,18100.0
2011-03-31 14:10:00,79.41,79.43,79.39,79.4,27000.0,71.1665,71.1844,71.1485,71.1575,27000.0
2011-03-31 14:20:00,79.4,79.42,79.38,79.39,195500.0,71.1575,71.1754,71.1396,71.1485,195500.0
2011-03-31 14:30:00,79.4,79.41,79.28,79.29,59100.0,71.1575,71.1665,71.05,71.0589,59100.0
2011-03-31 14:40:00,79.29,79.29,79.21,79.25,30900.0,71.0589,71.0589,70.9872,71.0231,30900.0
2011-03-31 14:50:00,79.25,79.3,79.15,79.16,44800.0,71.0231,71.0679,70.9335,70.9424,44800.0
2011-03-31 15:00:00,79.15,79.16,78.99,79.08,148300.0,70.9335,70.9424,70.7901,70.8707,148300.0
2011-03-31 15:10:00,79.08,79.24,79.08,79.14,76300.0,70.8707,71.0141,70.8707,70.9245,76300.0
2011-03-31 15:20:00,79.14,79.23,79.11,79.2,32500.0,70.9245,71.0051,70.8976,70.9783,32500.0
2011-03-31 15:30:00,79.2,79.28,79.19,79.24,46600.0,70.9783,71.05,70.9693,71.0141,46600.0
2011-03-31 15:40:00,79.24,79.29,79.1,79.13,125200.0,71.0141,71.0589,70.8886,70.9155,125200.0
2011-03-31 15:50:00,79.12,79.13,79.01,79.05,143300.0,70.9066,70.9155,70.808,70.8438,143300.0
2011-04-01 09:30:00,79.3,79.76,79.25,79.71,57300.0,71.0679,71.4801,71.0231,71.4353,57300.0
2011-04-01 09:40:00,79.7,79.74,79.54,79.66,51000.0,71.4264,71.4622,71.283,71.3905,51000.0
2011-04-01 09:50:00,79.65,79.68,79.35,79.4,40000.0,71.3815,71.4084,71.1127,71.1575,40000.0
2011-04-01 10:00:00,79.39,79.65,79.37,79.55,27400.0,71.1485,71.3815,71.1306,71.2919,27400.0
2011-04-01 10:10:00,79.58,79.64,79.46,79.57,29700.0,71.3188,71.3726,71.2113,71.3099,29700.0
2011-04-01 10:20:00,79.57,79.59,79.48,79.51,45600.0,71.3099,71.3278,71.2292,71.2561,45600.0
2011-04-01 10:30:00,79.52,79.57,79.37,79.44,31400.0,71.265,71.3099,71.1306,71.1933,31400.0
2011-04-01 10:40:00,79.43,79.65,79.43,79.65,60700.0,71.1844,71.3815,71.1844,71.3815,60700.0
2011-04-01 10:50:00,79.66,79.82,79.65,79.74,23700.0,71.3905,71.5339,71.3815,71.4622,23700.0
2011-04-01 11:00:00,79.74,79.75,79.66,79.7,26400.0,71.4622,71.4712,71.3905,71.4264,26400.0
2011-04-01 11:10:00,79.69,79.78,79.67,79.77,18200.0,71.4174,71.4981,71.3995,71.4891,18200.0
2011-04-01 11:20:00,79.78,79.79,79.63,79.68,21900.0,71.4981,71.507,71.3636,71.4084,21900.0
2011-04-01 11:30:00,79.66,79.77,79.66,79.73,21800.0,71.3905,71.4891,71.3905,71.4532,21800.0
2011-04-01 11:40:00,79.72,79.74,79.65,79.74,18700.0,71.4443,71.4622,71.3815,71.4622,18700.0
2011-04-01 11:50:00,79.73,79.79,79.72,79.74,21200.0,71.4532,71.507,71.4443,71.4622,21200.0
2011-04-01 12:00:00,79.75,79.77,79.7,79.7,34300.0,71.4712,71.4891,71.4264,71.4264,34300.0
2011-04-01 12:10:00,79.71,79.71,79.62,79.62,24400.0,71.4353,71.4353,71.3547,71.3547,24400.0
2011-04-01 12:20:00,79.62,79.62,79.55,79.61,14700.0,71.3547,71.3547,71.2919,71.3457,14700.0
2011-04-01 12:30:00,79.6,79.65,79.6,79.62,25700.0,71.3367,71.3815,71.3367,71.3547,25700.0
2011-04-01 12:40:00,79.64,79.68,79.63,79.66,22800.0,71.3726,71.4084,71.3636,71.3905,22800.0
2011-04-01 12:50:00,79.66,79.74,79.65,79.69,16100.0,71.3905,71.4622,71.3815,71.4174,16100.0
2011-04-01 13:00:00,79.7,79.71,79.66,79.68,13800.0,71.4264,71.4353,71.3905,71.4084,13800.0
2011-04-01 13:10:00,79.69,79.7,79.65,79.67,15700.0,71.4174,71.4264,71.3815,71.3995,15700.0
2011-04-01 13:20:00,79.69,79.69,79.61,79.63,43900.0,71.4174,71.4174,71.3457,71.3636,43900.0
2011-04-01 13:30:00,79.64,79.66,79.63,79.65,12000.0,71.3726,71.3905,71.3636,71.3815,12000.0
2011-04-01 13:40:00,79.66,79.7,79.6,79.62,19000.0,71.3905,71.4264,71.3367,71.3547,19000.0
2011-04-01 13:50:00,79.62,79.63,79.58,79.58,17600.0,71.3547,71.3636,71.3188,71.3188,17600.0
2011-04-01 14:00:00,79.58,79.62,79.52,79.53,47400.0,71.3188,71.3547,71.265,71.274,47400.0
2011-04-01 14:10:00,79.54,79.63,79.53,79.54,51800.0,71.283,71.3636,71.274,71.283,51800.0
2011-04-01 14:20:00,79.55,79.58,79.5,79.55,29000.0,71.2919,71.3188,71.2471,71.2919,29000.0
2011-04-01 14:30:00,79.55,79.57,79.5,79.52,33000.0,71.2919,71.3099,71.2471,71.265,33000.0
2011-04-01 14:40:00,79.52,79.52,79.31,79.32,45500.0,71.265,71.265,71.0768,71.0858,45500.0
2011-04-01 14:50:00,79.34,79.43,79.32,79.4,39700.0,71.1037,71.1844,71.0858,71.1575,39700.0
2011-04-01 15:00:00,79.39,79.45,79.35,79.38,52200.0,71.1485,71.2023,71.1127,71.1396,52200.0
2011-04-01 15:10:00,79.39,79.46,79.33,79.33,74400.0,71.1485,71.2113,71.0948,71.0948,74400.0
2011-04-01 15:20:00,79.35,79.5,79.32,79.49,59300.0,71.1127,71.2471,71.0858,71.2382,59300.0
2011-04-01 15:30:00,79.48,79.63,79.46,79.61,43800.0,71.2292,71.3636,71.2113,71.3457,43800.0
2011-04-01 15:40:00,79.61,79.74,79.5,79.66,220500.0,71.3457,71.4622,71.2471,71.3905,220500.0
2011-04-01 15:50:00,79.66,79.79,79.62,79.74,187000.0,71.3905,71.507,71.3547,71.4622,187000.0
2011-04-04 09:30:00,79.67,79.81,79.46,79.6,49800.0,71.3995,71.5249,71.2113,71.3367,49800.0
2011-04-04 09:40:00,79.58,79.76,79.52,79.74,30600.0,71.3188,71.4801,71.265,71.4622,30600.0
2011-04-04 09:50:00,79.7,79.73,79.44,79.66,50600.0,71.4264,71.4532,71.1933,71.3905,50600.0
2011-04-04 10:00:00,79.69,79.71,79.45,79.68,32900.0,71.4174,71.4353,71.2023,71.4084,32900.0
2011-04-04 10:10:00,79.67,79.71,79.52,79.56,23600.0,71.3995,71.4353,71.265,71.3009,23600.0
2011-04-04 10:20:00,79.56,79.68,79.52,79.56,21800.0,71.3009,71.4084,71.265,71.3009,21800.0
2011-04-04 10:30:00,79.56,79.75,79.56,79.75,19600.0,71.3009,71.4712,71.3009,71.4712,19600.0
2011-04-04 10:40:00,79.76,79.79,79.6,79.72,64800.0,71.4801,71.507,71.3367,71.4443,64800.0
2011-04-04 10:50:00,79.73,79.75,79.56,79.63,22900.0,71.4532,71.4712,71.3009,71.3636,22900.0
2011-04-04 11:00:00,79.63,79.64,79.48,79.52,42900.0,71.3636,71.3726,71.2292,71.265,42900.0
2011-04-04 11:10:00,79.53,79.55,79.49,79.54,21700.0,71.274,71.2919,71.2382,71.283,21700.0
2011-04-04 11:20:00,79.55,79.58,79.5,79.56,26600.0,71.2919,71.3188,71.2471,71.3009,26600.0
2011-04-04 11:30:00,79.56,79.57,79.23,79.3,47700.0,71.3009,71.3099,71.0051,71.0679,47700.0
2011-04-04 11:40:00,79.3,79.33,79.19,79.19,29800.0,71.0679,71.0948,70.9693,70.9693,29800.0
2011-04-04 11:50:00,79.2,79.23,79.15,79.18,29000.0,70.9783,71.0051,70.9335,70.9603,29000.0
2011-04-04 12:00:00,79.18,79.21,79.08,79.09,17700.0,70.9603,70.9872,70.8707,70.8797,17700.0
2011-04-04 12:10:00,79.09,79.13,79.04,79.13,41200.0,70.8797,70.9155,70.8349,70.9155,41200.0
2011-04-04 12:20:00,79.13,79.21,79.13,79.2,21900.0,70.9155,70.9872,70.9155,70.9783,21900.0
2011-04-04 12:30:00,79.2,79.26,79.2,79.26,23300.0,70.9783,71.032,70.9783,71.032,23300.0
2011-04-04 12:40:00,79.27,79.3,79.23,79.27,20100.0,71.041,71.0679,71.0051,71.041,20100.0
2011-04-04 12:50:00,79.27,79.28,79.23,79.24,16600.0,71.041,71.05,71.0051,71.0141,16600.0
2011-04-04 13:00:00,79.25,79.33,79.25,79.27,11700.0,71.0231,71.0948,71.0231,71.041,11700.0
2011-04-04 13:10:00,79.27,79.29,79.23,79.29,11600.0,71.041,71.0589,71.0051,71.0589,11600.0
2011-04-04 13:20:00,79.3,79.34,79.25,79.25,17900.0,71.0679,71.1037,71.0231,71.0231,17900.0
2011-04-04 13:30:00,79.26,79.29,79.19,79.27,19900.0,71.032,71.0589,70.9693,71.041,19900.0
2011-04-04 13:40:00,79.27,79.29,79.22,79.27,27800.0,71.041,71.0589,70.9962,71.041,27800.0
2011-04-04 13:50:00,79.26,79.33,79.19,79.3,20400.0,71.032,71.0948,70.9693,71.0679,20400.0
2011-04-04 14:00:00,79.3,79.41,79.25,79.37,20100.0,71.0679,71.1665,71.0231,71.1306,20100.0
2011-04-04 14:10:00,79.38,79.38,79.23,79.3,20600.0,71.1396,71.1396,71.0051,71.0679,20600.0
2011-04-04 14:20:00,79.31,79.33,79.21,79.31,19400.0,71.0768,71.0948,70.9872,71.0768,19400.0
2011-04-04 14:30:00,79.31,79.36,79.25,79.27,16700.0,71.0768,71.1217,71.0231,71.041,16700.0
2011-04-04 14:40:00,79.28,79.31,79.27,79.29,34000.0,71.05,71.0768,71.041,71.0589,34000.0
2011-04-04 14:50:00,79.29,79.35,79.28,79.32,23300.0,71.0589,71.1127,71.05,71.0858,23300.0
2011-04-04 15:00:00,79.33,79.34,79.29,79.3,32200.0,71.0948,71.1037,71.0589,71.0679,32200.0
2011-04-04 15:10:00,79.3,79.37,79.29,79.35,25800.0,71.0679,71.1306,71.0589,71.1127,25800.0
2011-04-04 15:20:00,79.36,79.37,79.29,79.31,38100.0,71.1217,71.1306,71.0589,71.0768,38100.0
2011-04-04 15:30:00,79.31,79.32,79.25,79.28,56500.0,71.0768,71.0858,71.0231,71.05,56500.0
2011-04-04 15:40:00,79.28,79.3,79.23,79.25,95400.0,71.05,71.0679,71.0051,71.0231,95400.0
2011-04-04 15:50:00,79.25,79.31,79.19,79.31,143300.0,71.0231,71.0768,70.9693,71.0768,143300.0
2011-04-05 09:30:00,78.57,79.0,78.47,78.79,112900.0,70.4137,70.799,70.324,70.6108,112900.0
2011-04-05 09:40:00,78.79,78.81,78.67,78.76,46300.0,70.6108,70.6287,70.5033,70.5839,46300.0
2011-04-05 09:50:00,78.77,79.09,78.76,79.05,74200.0,70.5929,70.8797,70.5839,70.8438,74200.0
2011-04-05 10:00:00,79.04,79.05,78.87,78.89,67000.0,70.8349,70.8438,70.6825,70.7004,67000.0
2011-04-05 10:10:00,78.86,78.93,78.76,78.83,55500.0,70.6736,70.7363,70.5839,70.6467,55500.0
2011-04-05 10:20:00,78.83,78.88,78.73,78.76,87500.0,70.6467,70.6915,70.5571,70.5839,87500.0
2011-04-05 10:30:00,78.76,78.93,78.74,78.92,59000.0,70.5839,70.7363,70.566,70.7273,59000.0
2011-04-05 10:40:00,78.95,79.11,78.94,79.1,29500.0,70.7542,70.8976,70.7453,70.8886,29500.0
2011-04-05 10:50:00,79.1,79.12,79.03,79.06,31300.0,70.8886,70.9066,70.8259,70.8528,31300.0
2011-04-05 11:00:00,79.07,79.12,78.9,78.97,41400.0,70.8618,70.9066,70.7094,70.7721,41400.0
2011-04-05 11:10:00,78.98,79.06,78.96,78.97,25900.0,70.7811,70.8528,70.7632,70.7721,25900.0
2011-04-05 11:20:00,78.98,79.02,78.95,78.98,41300.0,70.7811,70.8169,70.7542,70.7811,41300.0
2011-04-05 11:30:00,78.99,79.03,78.98,79.01,25500.0,70.7901,70.8259,70.7811,70.808,25500.0
2011-04-05 11:40:00,79.01,79.05,78.93,78.94,33800.0,70.808,70.8438,70.7363,70.7453,33800.0
2011-04-05 11:50:00,78.94,79.07,78.93,79.06,44300.0,70.7453,70.8618,70.7363,70.8528,44300.0
2011-04-05 12:00:00,79.06,79.08,79.03,79.06,36100.0,70.8528,70.8707,70.8259,70.8528,36100.0
2011-04-05 12:10:00,79.06,79.19,79.06,79.15,62600.0,70.8528,70.9693,70.8528,70.9335,62600.0
2011-04-05 12:20:00,79.15,79.17,79.07,79.07,26500.0,70.9335,70.9514,70.8618,70.8618,26500.0
2011-04-05 12:30:00,79.08,79.08,79.05,79.06,34200.0,70.8707,70.8707,70.8438,70.8528,34200.0
2011-04-05 12:40:00,79.06,79.07,79.01,79.05,33100.0,70.8528,70.8618,70.808,70.8438,33100.0
2011-04-05 12:50:00,79.05,79.05,79.0,79.0,20700.0,70.8438,70.8438,70.799,70.799,20700.0
2011-04-05 13:00:00,79.0,79.1,78.99,79.08,29800.0,70.799,70.8886,70.7901,70.8707,29800.0
2011-04-05 13:10:00,79.09,79.1,79.0,79.01,34800.0,70.8797,70.8886,70.799,70.808,34800.0
2011-04-05 13:20:00,79.01,79.01,78.96,78.97,29800.0,70.808,70.808,70.7632,70.7721,29800.0
2011-04-05 13:30:00,78.97,79.0,78.97,79.0,24800.0,70.7721,70.799,70.7721,70.799,24800.0
2011-04-05 13:40:00,79.0,79.01,78.95,78.95,26700.0,70.799,70.808,70.7542,70.7542,26700.0
2011-04-05 13:50:00,78.96,78.98,78.94,78.98,20400.0,70.7632,70.7811,70.7453,70.7811,20400.0
2011-04-05 14:00:00,78.98,78.98,78.88,78.93,31000.0,70.7811,70.7811,70.6915,70.7363,31000.0
2011-04-05 14:10:00,78.93,79.08,78.92,79.07,48900.0,70.7363,70.8707,70.7273,70.8618,48900.0
2011-04-05 14:20:00,79.08,79.11,79.04,79.04,51900.0,70.8707,70.8976,70.8349,70.8349,51900.0
2011-04-05 14:30:00,79.05,79.05,78.98,79.0,57100.0,70.8438,70.8438,70.7811,70.799,57100.0
2011-04-05 14:40:00,79.01,79.03,79.0,79.03,48100.0,70.808,70.8259,70.799,70.8259,48100.0
2011-04-05 14:50:00,79.03,79.1,79.0,79.09,40500.0,70.8259,70.8886,70.799,70.8797,40500.0
2011-04-05 15:00:00,79.09,79.09,78.98,78.99,66400.0,70.8797,70.8797,70.7811,70.7901,66400.0
2011-04-05 15:10:00,78.98,79.02,78.95,79.01,41000.0,70.7811,70.8169,70.7542,70.808,41000.0
2011-04-05 15:20:00,79.01,79.07,79.0,79.06,45800.0,70.808,70.8618,70.799,70.8528,45800.0
2011-04-05 15:30:00,79.07,79.07,78.99,79.01,108500.0,70.8618,70.8618,70.7901,70.808,108500.0
2011-04-05 15:40:00,79.01,79.03,78.99,79.02,114600.0,70.808,70.8259,70.7901,70.8169,114600.0
2011-04-05 15:50:00,79.03,79.16,78.98,79.14,218500.0,70.8259,70.9424,70.7811,70.9245,218500.0
2011-04-06 09:30:00,79.31,79.35,78.99,79.34,54700.0,71.0768,71.1127,70.7901,71.1037,54700.0
2011-04-06 09:40:00,79.37,79.45,79.3,79.4,42000.0,71.1306,71.2023,71.0679,71.1575,42000.0
2011-04-06 09:50:00,79.4,79.5,79.27,79.39,58300.0,71.1575,71.2471,71.041,71.1485,58300.0
2011-04-06 10:00:00,79.36,79.55,79.3,79.36,73200.0,71.1217,71.2919,71.0679,71.1217,73200.0
2011-04-06 10:10:00,79.39,79.41,79.07,79.27,64700.0,71.1485,71.1665,70.8618,71.041,64700.0
2011-04-06 10:20:00,79.27,79.27,79.12,79.2,31500.0,71.041,71.041,70.9066,70.9783,31500.0
2011-04-06 10:30:00,79.19,79.25,79.16,79.19,59000.0,70.9693,71.0231,70.9424,70.9693,59000.0
2011-04-06 10:40:00,79.19,79.21,79.07,79.12,52000.0,70.9693,70.9872,70.8618,70.9066,52000.0
2011-04-06 10:50:00,79.11,79.11,78.8,78.84,85100.0,70.8976,70.8976,70.6198,70.6556,85100.0
2011-04-06 11:00:00,78.88,78.9,78.7,78.78,60500.0,70.6915,70.7094,70.5302,70.6019,60500.0
2011-04-06 11:10:00,78.78,78.94,78.76,78.87,38300.0,70.6019,70.7453,70.5839,70.6825,38300.0
2011-04-06 11:20:00,78.88,78.88,78.68,78.68,45900.0,70.6915,70.6915,70.5122,70.5122,45900.0
2011-04-06 11:30:00,78.69,78.75,78.62,78.66,32400.0,70.5212,70.575,70.4585,70.4943,32400.0
2011-04-06 11:40:00,78.67,78.74,78.52,78.55,46300.0,70.5033,70.566,70.3689,70.3957,46300.0
2011-04-06 11:50:00,78.56,78.61,78.4,78.4,49400.0,70.4047,70.4495,70.2613,70.2613,49400.0
2011-04-06 12:00:00,78.4,78.57,78.4,78.56,39200.0,70.2613,70.4137,70.2613,70.4047,39200.0
2011-04-06 12:10:00,78.56,78.67,78.56,78.62,28100.0,70.4047,70.5033,70.4047,70.4585,28100.0
2011-04-06 12:20:00,78.63,78.75,78.59,78.59,34000.0,70.4674,70.575,70.4316,70.4316,34000.0
2011-04-06 12:30:00,78.59,78.64,78.59,78.6,27700.0,70.4316,70.4764,70.4316,70.4405,27700.0
2011-04-06 12:40:00,78.6,78.7,78.6,78.62,21000.0,70.4405,70.5302,70.4405,70.4585,21000.0
2011-04-06 12:50:00,78.62,78.68,78.6,78.66,27500.0,70.4585,70.5122,70.4405,70.4943,27500.0
2011-04-06 13:00:00,78.66,78.68,78.59,78.63,34500.0,70.4943,70.5122,70.4316,70.4674,34500.0
2011-04-06 13:10:00,78.64,78.74,78.63,78.73,42000.0,70.4764,70.566,70.4674,70.5571,42000.0
2011-04-06 13:20:00,78.72,78.74,78.63,78.67,23300.0,70.5481,70.566,70.4674,70.5033,23300.0
2011-04-06 13:30:00,78.67,78.71,78.64,78.65,18500.0,70.5033,70.5391,70.4764,70.4854,18500.0
2011-04-06 13:40:00,78.66,78.67,78.55,78.57,57900.0,70.4943,70.5033,70.3957,70.4137,57900.0
2011-04-06 13:50:00,78.57,78.6,78.56,78.6,31400.0,70.4137,70.4405,70.4047,70.4405,31400.0
2011-04-06 14:00:00,78.6,78.6,78.57,78.6,54400.0,70.4405,70.4405,70.4137,70.4405,54400.0
2011-04-06 14:10:00,78.61,78.63,78.56,78.58,35300.0,70.4495,70.4674,70.4047,70.4226,35300.0
2011-04-06 14:20:00,78.58,78.59,78.53,78.55,42900.0,70.4226,70.4316,70.3778,70.3957,42900.0
2011-04-06 14:30:00,78.56,78.68,78.55,78.68,30700.0,70.4047,70.5122,70.3957,70.5122,30700.0
2011-04-06 14:40:00,78.68,78.7,78.64,78.69,30600.0,70.5122,70.5302,70.4764,70.5212,30600.0
2011-04-06 14:50:00,78.7,78.7,78.69,78.7,24500.0,70.5302,70.5302,70.5212,70.5302,24500.0
2011-04-06 15:00:00,78.69,78.7,78.65,78.66,49200.0,70.5212,70.5302,70.4854,70.4943,49200.0
2011-04-06 15:10:00,78.66,78.69,78.6,78.61,54900.0,70.4943,70.5212,70.4405,70.4495,54900.0
2011-04-06 15:20:00,78.62,78.64,78.54,78.58,55200.0,70.4585,70.4764,70.3868,70.4226,55200.0
2011-04-06 15:30:00,78.58,78.7,78.53,78.64,79400.0,70.4226,70.5302,70.3778,70.4764,79400.0
2011-04-06 15:40:00,78.64,78.66,78.57,78.62,81000.0,70.4764,70.4943,70.4137,70.4585,81000.0
2011-04-06 15:50:00,78.62,78.65,78.57,78.62,89600.0,70.4585,70.4854,70.4137,70.4585,89600.0
2011-04-07 09:30:00,78.36,78.69,78.12,78.63,110200.0,70.2255,70.5212,70.0104,70.4674,110200.0
2011-04-07 09:40:00,78.65,79.18,78.65,79.06,66600.0,70.4854,70.9603,70.4854,70.8528,66600.0
2011-04-07 09:50:00,79.05,79.17,79.0,79.17,32200.0,70.8438,70.9514,70.799,70.9514,32200.0
2011-04-07 10:00:00,79.17,79.22,79.05,79.12,57000.0,70.9514,70.9962,70.8438,70.9066,57000.0
2011-04-07 10:10:00,79.12,79.31,79.09,79.3,29900.0,70.9066,71.0768,70.8797,71.0679,29900.0
2011-04-07 10:20:00,79.3,79.38,79.12,79.16,40000.0,71.0679,71.1396,70.9066,70.9424,40000.0
2011-04-07 10:30:00,79.15,79.26,79.15,79.23,84400.0,70.9335,71.032,70.9335,71.0051,84400.0
2011-04-07 10:40:00,79.23,79.24,78.68,79.06,78900.0,71.0051,71.0141,70.5122,70.8528,78900.0
2011-04-07 10:50:00,79.07,79.3,79.07,79.27,40300.0,70.8618,71.0679,70.8618,71.041,40300.0
2011-04-07 11:00:00,79.28,79.32,79.24,79.28,35500.0,71.05,71.0858,71.0141,71.05,35500.0
2011-04-07 11:10:00,79.29,79.29,79.16,79.22,32900.0,71.0589,71.0589,70.9424,70.9962,32900.0
2011-04-07 11:20:00,79.22,79.22,79.0,79.02,44100.0,70.9962,70.9962,70.799,70.8169,44100.0
2011-04-07 11:30:00,79.01,79.08,78.77,78.83,62900.0,70.808,70.8707,70.5929,70.6467,62900.0
2011-04-07 11:40:00,78.82,78.84,78.72,78.75,33600.0,70.6377,70.6556,70.5481,70.575,33600.0
2011-04-07 11:50:00,78.75,78.88,78.75,78.87,23300.0,70.575,70.6915,70.575,70.6825,23300.0
2011-04-07 12:00:00,78.9,79.01,78.85,78.96,30900.0,70.7094,70.808,70.6646,70.7632,30900.0
2011-04-07 12:10:00,78.92,78.98,78.9,78.93,29600.0,70.7273,70.7811,70.7094,70.7363,29600.0
2011-04-07 12:20:00,78.94,78.95,78.91,78.94,20500.0,70.7453,70.7542,70.7184,70.7453,20500.0
2011-04-07 12:30:00,78.94,79.06,78.94,79.04,29600.0,70.7453,70.8528,70.7453,70.8349,29600.0
2011-04-07 12:40:00,79.03,79.04,78.97,79.0,29200.0,70.8259,70.8349,70.7721,70.799,29200.0
2011-04-07 12:50:00,79.0,79.01,78.96,78.99,18700.0,70.799,70.808,70.7632,70.7901,18700.0
2011-04-07 13:00:00,79.0,79.01,78.93,78.93,45200.0,70.799,70.808,70.7363,70.7363,45200.0
2011-04-07 13:10:00,78.93,78.94,78.81,78.82,27200.0,70.7363,70.7453,70.6287,70.6377,27200.0
2011-04-07 13:20:00,78.81,78.81,78.73,78.76,28500.0,70.6287,70.6287,70.5571,70.5839,28500.0
2011-04-07 13:30:00,78.75,78.76,78.6,78.67,51100.0,70.575,70.5839,70.4405,70.5033,51100.0
2011-04-07 13:40:00,78.67,78.68,78.62,78.68,37000.0,70.5033,70.5122,70.4585,70.5122,37000.0
2011-04-07 13:50:00,78.68,78.72,78.65,78.67,33700.0,70.5122,70.5481,70.4854,70.5033,33700.0
2011-04-07 14:00:00,78.67,78.71,78.63,78.66,32500.0,70.5033,70.5391,70.4674,70.4943,32500.0
2011-04-07 14:10:00,78.65,78.69,78.64,78.68,45900.0,70.4854,70.5212,70.4764,70.5122,45900.0
2011-04-07 14:20:00,78.69,78.73,78.57,78.58,63000.0,70.5212,70.5571,70.4137,70.4226,63000.0
2011-04-07 14:30:00,78.59,78.6,78.53,78.56,40400.0,70.4316,70.4405,70.3778,70.4047,40400.0
2011-04-07 14:40:00,78.56,78.6,78.53,78.58,92000.0,70.4047,70.4405,70.3778,70.4226,92000.0
2011-04-07 14:50:00,78.58,78.58,78.39,78.49,80000.0,70.4226,70.4226,70.2523,70.342,80000.0
2011-04-07 15:00:00,78.49,78.5,78.41,78.48,66300.0,70.342,70.3509,70.2703,70.333,66300.0
2011-04-07 15:10:00,78.48,78.52,78.47,78.52,53000.0,70.333,70.3689,70.324,70.3689,53000.0
2011-04-07 15:20:00,78.52,78.63,78.45,78.48,148700.0,70.3689,70.4674,70.3061,70.333,148700.0
2011-04-07 15:30:00,78.47,78.49,78.36,78.39,104600.0,70.324,70.342,70.2255,70.2523,104600.0
2011-04-07 15:40:00,78.39,78.56,78.37,78.56,173300.0,70.2523,70.4047,70.2344,70.4047,173300.0
2011-04-07 15:50:00,78.56,78.6,78.53,78.58,210400.0,70.4047,70.4405,70.3778,70.4226,210400.0
2011-04-08 09:30:00,78.84,78.99,78.61,78.92,38700.0,70.6556,70.7901,70.4495,70.7273,38700.0
2011-04-08 09:40:00,78.91,78.92,78.72,78.86,35800.0,70.7184,70.7273,70.5481,70.6736,35800.0
2011-04-08 09:50:00,78.84,78.89,78.68,78.86,22300.0,70.6556,70.7004,70.5122,70.6736,22300.0
2011-04-08 10:00:00,78.84,78.84,78.58,78.59,48800.0,70.6556,70.6556,70.4226,70.4316,48800.0
2011-04-08 10:10:00,78.58,78.71,78.47,78.5,35900.0,70.4226,70.5391,70.324,70.3509,35900.0
2011-04-08 10:20:00,78.5,78.59,78.34,78.46,19000.0,70.3509,70.4316,70.2075,70.3151,19000.0
2011-04-08 10:30:00,78.46,78.54,78.42,78.52,16700.0,70.3151,70.3868,70.2792,70.3689,16700.0
2011-04-08 10:40:00,78.51,78.57,78.48,78.56,30800.0,70.3599,70.4137,70.333,70.4047,30800.0
2011-04-08 10:50:00,78.59,78.61,78.48,78.57,34900.0,70.4316,70.4495,70.333,70.4137,34900.0
2011-04-08 11:00:00,78.58,78.7,78.55,78.68,30300.0,70.4226,70.5302,70.3957,70.5122,30300.0
2011-04-08 11:10:00,78.69,78.72,78.65,78.71,12400.0,70.5212,70.5481,70.4854,70.5391,12400.0
2011-04-08 11:20:00,78.73,78.76,78.65,78.7,18800.0,70.5571,70.5839,70.4854,70.5302,18800.0
2011-04-08 11:30:00,78.69,78.83,78.68,78.8,9900.0,70.5212,70.6467,70.5122,70.6198,9900.0
2011-04-08 11:40:00,78.8,78.85,78.76,78.81,33800.0,70.6198,70.6646,70.5839,70.6287,33800.0
2011-04-08 11:50:00,78.81,78.85,78.7,78.7,10500.0,70.6287,70.6646,70.5302,70.5302,10500.0
2011-04-08 12:00:00,78.69,78.72,78.56,78.62,27200.0,70.5212,70.5481,70.4047,70.4585,27200.0
2011-04-08 12:10:00,78.63,78.72,78.63,78.72,9300.0,70.4674,70.5481,70.4674,70.5481,9300.0
2011-04-08 12:20:00,78.7,78.7,78.62,78.7,27000.0,70.5302,70.5302,70.4585,70.5302,27000.0
2011-04-08 12:30:00,78.68,78.73,78.64,78.73,10100.0,70.5122,70.5571,70.4764,70.5571,10100.0
2011-04-08 12:40:00,78.72,78.73,78.63,78.7,9400.0,70.5481,70.5571,70.4674,70.5302,9400.0
2011-04-08 12:50:00,78.68,78.7,78.61,78.65,15500.0,70.5122,70.5302,70.4495,70.4854,15500.0
2011-04-08 13:00:00,78.65,78.72,78.65,78.72,92100.0,70.4854,70.5481,70.4854,70.5481,92100.0
2011-04-08 13:10:00,78.71,78.72,78.65,78.68,8300.0,70.5391,70.5481,70.4854,70.5122,8300.0
2011-04-08 13:20:00,78.68,78.7,78.62,78.66,13400.0,70.5122,70.5302,70.4585,70.4943,13400.0
2011-04-08 13:30:00,78.67,78.68,78.58,78.6,15500.0,70.5033,70.5122,70.4226,70.4405,15500.0
2011-04-08 13:40:00,78.61,78.66,78.61,78.63,12300.0,70.4495,70.4943,70.4495,70.4674,12300.0
2011-04-08 13:50:00,78.64,78.68,78.62,78.63,37200.0,70.4764,70.5122,70.4585,70.4674,37200.0
2011-04-08 14:00:00,78.62,78.66,78.59,78.61,10900.0,70.4585,70.4943,70.4316,70.4495,10900.0
2011-04-08 14:10:00,78.61,78.66,78.47,78.5,24200.0,70.4495,70.4943,70.324,70.3509,24200.0
2011-04-08 14:20:00,78.51,78.51,78.42,78.45,13700.0,70.3599,70.3599,70.2792,70.3061,13700.0
2011-04-08 14:30:00,78.45,78.45,78.3,78.31,20600.0,70.3061,70.3061,70.1717,70.1807,20600.0
2011-04-08 14:40:00,78.31,78.33,78.15,78.17,23700.0,70.1807,70.1986,70.0373,70.0552,23700.0
2011-04-08 14:50:00,78.17,78.21,78.08,78.12,26500.0,70.0552,70.091,69.9745,70.0104,26500.0
2011-04-08 15:00:00,78.11,78.23,78.09,78.22,20900.0,70.0014,70.109,69.9835,70.1,20900.0
2011-04-08 15:10:00,78.22,78.27,78.2,78.27,32200.0,70.1,70.1448,70.0821,70.1448,32200.0
2011-04-08 15:20:00,78.28,78.36,78.27,78.36,42100.0,70.1538,70.2255,70.1448,70.2255,42100.0
2011-04-08 15:30:00,78.36,78.44,78.35,78.4,42000.0,70.2255,70.2972,70.2165,70.2613,42000.0
2011-04-08 15:40:00,78.4,78.51,78.39,78.47,103600.0,70.2613,70.3599,70.2523,70.324,103600.0
2011-04-08 15:50:00,78.47,78.53,78.45,78.49,141800.0,70.324,70.3778,70.3061,70.342,141800.0
2011-04-11 09:30:00,78.36,78.96,78.35,78.78,55300.0,70.2255,70.7632,70.2165,70.6019,55300.0
2011-04-11 09:40:00,78.77,78.86,78.62,78.65,20400.0,70.5929,70.6736,70.4585,70.4854,20400.0
2011-04-11 09:50:00,78.67,78.81,78.45,78.45,39700.0,70.5033,70.6287,70.3061,70.3061,39700.0
2011-04-11 10:00:00,78.43,78.61,78.43,78.49,35900.0,70.2882,70.4495,70.2882,70.342,35900.0
2011-04-11 10:10:00,78.49,78.67,78.46,78.58,53800.0,70.342,70.5033,70.3151,70.4226,53800.0
2011-04-11 10:20:00,78.59,78.63,78.51,78.6,31700.0,70.4316,70.4674,70.3599,70.4405,31700.0
2011-04-11 10:30:00,78.59,78.69,78.52,78.68,34800.0,70.4316,70.5212,70.3689,70.5122,34800.0
2011-04-11 10:40:00,78.69,78.91,78.69,78.82,22800.0,70.5212,70.7184,70.5212,70.6377,22800.0
2011-04-11 10:50:00,78.82,78.92,78.8,78.84,30700.0,70.6377,70.7273,70.6198,70.6556,30700.0
2011-04-11 11:00:00,78.83,78.89,78.82,78.84,16600.0,70.6467,70.7004,70.6377,70.6556,16600.0
2011-04-11 11:10:00,78.84,78.89,78.83,78.86,37000.0,70.6556,70.7004,70.6467,70.6736,37000.0
2011-04-11 11:20:00,78.85,78.89,78.78,78.84,16500.0,70.6646,70.7004,70.6019,70.6556,16500.0
2011-04-11 11:30:00,78.84,78.87,78.79,78.82,43700.0,70.6556,70.6825,70.6108,70.6377,43700.0
2011-04-11 11:40:00,78.84,78.93,78.81,78.89,39200.0,70.6556,70.7363,70.6287,70.7004,39200.0
2011-04-11 11:50:00,78.9,78.96,78.78,78.83,19000.0,70.7094,70.7632,70.6019,70.6467,19000.0
2011-04-11 12:00:00,78.84,78.86,78.8,78.83,20200.0,70.6556,70.6736,70.6198,70.6467,20200.0
2011-04-11 12:10:00,78.83,78.85,78.82,78.83,11900.0,70.6467,70.6646,70.6377,70.6467,11900.0
2011-04-11 12:20:00,78.82,78.89,78.82,78.89,32600.0,70.6377,70.7004,70.6377,70.7004,32600.0
2011-04-11 12:30:00,78.88,78.89,78.76,78.79,53400.0,70.6915,70.7004,70.5839,70.6108,53400.0
2011-04-11 12:40:00,78.81,78.82,78.74,78.82,16200.0,70.6287,70.6377,70.566,70.6377,16200.0
2011-04-11 12:50:00,78.82,78.82,78.72,78.73,26400.0,70.6377,70.6377,70.5481,70.5571,26400.0
2011-04-11 13:00:00,78.73,78.78,78.71,78.76,15700.0,70.5571,70.6019,70.5391,70.5839,15700.0
2011-04-11 13:10:00,78.76,78.76,78.67,78.71,12800.0,70.5839,70.5839,70.5033,70.5391,12800.0
2011-04-11 13:20:00,78.71,78.71,78.63,78.64,21000.0,70.5391,70.5391,70.4674,70.4764,21000.0
2011-04-11 13:30:00,78.63,78.7,78.56,78.68,18200.0,70.4674,70.5302,70.4047,70.5122,18200.0
2011-04-11 13:40:00,78.69,78.83,78.65,78.68,30300.0,70.5212,70.6467,70.4854,70.5122,30300.0
2011-04-11 13:50:00,78.66,78.73,78.62,78.68,9900.0,70.4943,70.5571,70.4585,70.5122,9900.0
2011-04-11 14:00:00,78.69,78.85,78.63,78.85,12500.0,70.5212,70.6646,70.4674,70.6646,12500.0
2011-04-11 14:10:00,78.84,78.85,78.74,78.74,24200.0,70.6556,70.6646,70.566,70.566,24200.0
2011-04-11 14:20:00,78.74,78.75,78.6,78.6,58900.0,70.566,70.575,70.4405,70.4405,58900.0
2011-04-11 14:30:00,78.59,78.63,78.46,78.48,31500.0,70.4316,70.4674,70.3151,70.333,31500.0
2011-04-11 14:40:00,78.48,78.52,78.44,78.47,23800.0,70.333,70.3689,70.2972,70.324,23800.0
2011-04-11 14:50:00,78.48,78.48,78.32,78.38,64200.0,70.333,70.333,70.1896,70.2434,64200.0
2011-04-11 15:00:00,78.4,78.42,78.22,78.27,70200.0,70.2613,70.2792,70.1,70.1448,70200.0
2011-04-11 15:10:00,78.28,78.41,78.28,78.36,76400.0,70.1538,70.2703,70.1538,70.2255,76400.0
2011-04-11 15:20:00,78.39,78.42,78.36,78.42,44700.0,70.2523,70.2792,70.2255,70.2792,44700.0
2011-04-11 15:30:00,78.43,78.53,78.41,78.48,44700.0,70.2882,70.3778,70.2703,70.333,44700.0
2011-04-11 15:40:00,78.47,78.55,78.38,78.55,83400.0,70.324,70.3957,70.2434,70.3957,83400.0
2011-04-11 15:50:00,78.56,78.56,78.41,78.44,208600.0,70.4047,70.4047,70.2703,70.2972,208600.0
2011-04-12 09:30:00,78.26,78.48,78.2,78.45,40300.0,70.1358,70.333,70.0821,70.3061,40300.0
2011-04-12 09:40:00,78.43,78.64,78.36,78.56,39500.0,70.2882,70.4764,70.2255,70.4047,39500.0
2011-04-12 09:50:00,78.56,78.6,78.42,78.47,14800.0,70.4047,70.4405,70.2792,70.324,14800.0
2011-04-12 10:00:00,78.44,78.58,78.22,78.22,32900.0,70.2972,70.4226,70.1,70.1,32900.0
2011-04-12 10:10:00,78.21,78.34,78.19,78.23,22200.0,70.091,70.2075,70.0731,70.109,22200.0
2011-04-12 10:20:00,78.2,78.4,78.16,78.39,19800.0,70.0821,70.2613,70.0462,70.2523,19800.0
2011-04-12 10:30:00,78.37,78.37,78.29,78.31,56500.0,70.2344,70.2344,70.1627,70.1807,56500.0
2011-04-12 10:40:00,78.29,78.33,78.15,78.15,22100.0,70.1627,70.1986,70.0373,70.0373,22100.0
2011-04-12 10:50:00,78.19,78.19,78.0,78.06,16000.0,70.0731,70.0731,69.9028,69.9566,16000.0
2011-04-12 11:00:00,78.04,78.18,78.0,78.07,21700.0,69.9387,70.0641,69.9028,69.9656,21700.0
2011-04-12 11:10:00,78.06,78.15,78.04,78.05,22900.0,69.9566,70.0373,69.9387,69.9476,22900.0
2011-04-12 11:20:00,78.07,78.14,78.04,78.09,8000.0,69.9656,70.0283,69.9387,69.9835,8000.0
2011-04-12 11:30:00,78.11,78.14,78.1,78.13,16100.0,70.0014,70.0283,69.9925,70.0193,16100.0
2011-04-12 11:40:00,78.15,78.18,78.09,78.17,17200.0,70.0373,70.0641,69.9835,70.0552,17200.0
2011-04-12 11:50:00,78.18,78.19,78.09,78.09,10100.0,70.0641,70.0731,69.9835,69.9835,10100.0
2011-04-12 12:00:00,78.09,78.11,78.01,78.02,11700.0,69.9835,70.0014,69.9118,69.9208,11700.0
2011-04-12 12:10:00,78.01,78.03,77.95,77.95,22800.0,69.9118,69.9297,69.858,69.858,22800.0
2011-04-12 12:20:00,77.98,78.0,77.9,77.9,12500.0,69.8849,69.9028,69.8132,69.8132,12500.0
2011-04-12 12:30:00,77.9,77.92,77.8,77.87,47300.0,69.8132,69.8311,69.7236,69.7863,47300.0
2011-04-12 12:40:00,77.87,77.94,77.86,77.92,13900.0,69.7863,69.8491,69.7774,69.8311,13900.0
2011-04-12 12:50:00,77.93,77.93,77.9,77.91,12600.0,69.8401,69.8401,69.8132,69.8222,12600.0
2011-04-12 13:00:00,77.92,77.97,77.89,77.93,13200.0,69.8311,69.8759,69.8043,69.8401,13200.0
2011-04-12 13:10:00,77.93,77.94,77.85,77.85,7300.0,69.8401,69.8491,69.7684,69.7684,7300.0
2011-04-12 13:20:00,77.85,78.02,77.85,78.02,19300.0,69.7684,69.9208,69.7684,69.9208,19300.0
2011-04-12 13:30:00,78.02,78.03,77.93,77.96,20200.0,69.9208,69.9297,69.8401,69.867,20200.0
2011-04-12 13:40:00,77.95,77.95,77.86,77.88,25900.0,69.858,69.858,69.7774,69.7953,25900.0
2011-04-12 13:50:00,77.89,77.97,77.88,77.95,26000.0,69.8043,69.8759,69.7953,69.858,26000.0
2011-04-12 14:00:00,77.95,78.07,77.88,78.01,26300.0,69.858,69.9656,69.7953,69.9118,26300.0
2011-04-12 14:10:00,78.0,78.03,77.97,77.97,13200.0,69.9028,69.9297,69.8759,69.8759,13200.0
2011-04-12 14:20:00,77.99,78.11,77.98,78.1,20800.0,69.8939,70.0014,69.8849,69.9925,20800.0
2011-04-12 14:30:00,78.1,78.1,77.96,77.99,18000.0,69.9925,69.9925,69.867,69.8939,18000.0
2011-04-12 14:40:00,78.01,78.03,77.98,78.01,24000.0,69.9118,69.9297,69.8849,69.9118,24000.0
2011-04-12 14:50:00,77.99,78.03,77.98,77.99,18000.0,69.8939,69.9297,69.8849,69.8939,18000.0
2011-04-12 15:00:00,77.99,78.0,77.82,77.83,84200.0,69.8939,69.9028,69.7415,69.7505,84200.0
2011-04-12 15:10:00,77.82,77.85,77.76,77.78,33600.0,69.7415,69.7684,69.6877,69.7057,33600.0
2011-04-12 15:20:00,77.78,77.79,77.67,77.73,89600.0,69.7057,69.7146,69.6071,69.6609,89600.0
2011-04-12 15:30:00,77.72,77.77,77.65,77.65,112700.0,69.6519,69.6967,69.5892,69.5892,112700.0
2011-04-12 15:40:00,77.65,77.73,77.6,77.7,135400.0,69.5892,69.6609,69.5444,69.634,135400.0
2011-04-12 15:50:00,77.7,77.75,77.55,77.6,299900.0,69.634,69.6788,69.4995,69.5444,299900.0
2011-04-13 09:30:00,77.85,78.16,77.74,77.88,32200.0,69.7684,70.0462,69.6698,69.7953,32200.0
2011-04-13 09:40:00,77.86,77.96,77.82,77.9,41900.0,69.7774,69.867,69.7415,69.8132,41900.0
2011-04-13 09:50:00,77.91,78.0,77.89,77.98,24400.0,69.8222,69.9028,69.8043,69.8849,24400.0
2011-04-13 10:00:00,77.99,78.0,77.87,77.92,32300.0,69.8939,69.9028,69.7863,69.8311,32300.0
2011-04-13 10:10:00,77.92,78.0,77.85,77.99,128300.0,69.8311,69.9028,69.7684,69.8939,128300.0
2011-04-13 10:20:00,77.99,78.19,77.99,78.19,82000.0,69.8939,70.0731,69.8939,70.0731,82000.0
2011-04-13 10:30:00,78.18,78.22,78.08,78.16,23700.0,70.0641,70.1,69.9745,70.0462,23700.0
2011-04-13 10:40:00,78.15,78.21,78.12,78.2,41000.0,70.0373,70.091,70.0104,70.0821,41000.0
2011-04-13 10:50:00,78.2,78.25,78.16,78.22,68600.0,70.0821,70.1269,70.0462,70.1,68600.0
2011-04-13 11:00:00,78.22,78.27,78.19,78.22,30500.0,70.1,70.1448,70.0731,70.1,30500.0
2011-04-13 11:10:00,78.22,78.22,78.1,78.11,31900.0,70.1,70.1,69.9925,70.0014,31900.0
2011-04-13 11:20:00,78.11,78.13,78.02,78.03,60400.0,70.0014,70.0193,69.9208,69.9297,60400.0
2011-04-13 11:30:00,78.02,78.09,77.92,77.94,14600.0,69.9208,69.9835,69.8311,69.8491,14600.0
2011-04-13 11:40:00,77.93,77.95,77.81,77.89,31900.0,69.8401,69.858,69.7326,69.8043,31900.0
2011-04-13 11:50:00,77.9,77.92,77.77,77.77,18600.0,69.8132,69.8311,69.6967,69.6967,18600.0
2011-04-13 12:00:00,77.77,77.82,77.73,77.77,19400.0,69.6967,69.7415,69.6609,69.6967,19400.0
2011-04-13 12:10:00,77.79,77.83,77.78,77.78,12900.0,69.7146,69.7505,69.7057,69.7057,12900.0
2011-04-13 12:20:00,77.79,77.85,77.67,77.81,43300.0,69.7146,69.7684,69.6071,69.7326,43300.0
2011-04-13 12:30:00,77.8,77.83,77.71,77.77,18500.0,69.7236,69.7505,69.6429,69.6967,18500.0
2011-04-13 12:40:00,77.76,77.82,77.73,77.79,22100.0,69.6877,69.7415,69.6609,69.7146,22100.0
2011-04-13 12:50:00,77.81,77.9,77.68,77.86,37600.0,69.7326,69.8132,69.6161,69.7774,37600.0
2011-04-13 13:00:00,77.86,78.0,77.86,77.98,16700.0,69.7774,69.9028,69.7774,69.8849,16700.0
2011-04-13 13:10:00,77.98,78.0,77.87,77.94,23300.0,69.8849,69.9028,69.7863,69.8491,23300.0
2011-04-13 13:20:00,77.92,77.96,77.85,77.86,20600.0,69.8311,69.867,69.7684,69.7774,20600.0
2011-04-13 13:30:00,77.86,77.91,77.83,77.83,14900.0,69.7774,69.8222,69.7505,69.7505,14900.0
2011-04-13 13:40:00,77.85,77.95,77.85,77.91,14100.0,69.7684,69.858,69.7684,69.8222,14100.0
2011-04-13 13:50:00,77.9,77.92,77.74,77.78,25900.0,69.8132,69.8311,69.6698,69.7057,25900.0
2011-04-13 14:00:00,77.79,77.85,77.69,77.77,35800.0,69.7146,69.7684,69.625,69.6967,35800.0
2011-04-13 14:10:00,77.77,77.8,77.58,77.62,40100.0,69.6967,69.7236,69.5264,69.5623,40100.0
2011-04-13 14:20:00,77.62,77.78,77.62,77.75,36900.0,69.5623,69.7057,69.5623,69.6788,36900.0
2011-04-13 14:30:00,77.76,77.86,77.75,77.8,25400.0,69.6877,69.7774,69.6788,69.7236,25400.0
2011-04-13 14:40:00,77.81,77.96,77.81,77.95,38300.0,69.7326,69.867,69.7326,69.858,38300.0
2011-04-13 14:50:00,77.93,77.97,77.91,77.94,27400.0,69.8401,69.8759,69.8222,69.8491,27400.0
2011-04-13 15:00:00,77.95,78.01,77.88,77.92,40200.0,69.858,69.9118,69.7953,69.8311,40200.0
2011-04-13 15:10:00,77.94,78.02,77.89,77.98,32100.0,69.8491,69.9208,69.8043,69.8849,32100.0
2011-04-13 15:20:00,77.98,78.02,77.94,78.02,65000.0,69.8849,69.9208,69.8491,69.9208,65000.0
2011-04-13 15:30:00,78.02,78.31,78.02,78.31,140000.0,69.9208,70.1807,69.9208,70.1807,140000.0
2011-04-13 15:40:00,78.3,78.31,78.18,78.2,140400.0,70.1717,70.1807,70.0641,70.0821,140400.0
2011-04-13 15:50:00,78.2,78.2,78.09,78.09,130700.0,70.0821,70.0821,69.9835,69.9835,130700.0
2011-04-14 09:30:00,77.72,77.93,77.57,77.92,39700.0,69.6519,69.8401,69.5175,69.8311,39700.0
2011-04-14 09:40:00,77.94,77.94,77.8,77.85,72400.0,69.8491,69.8491,69.7236,69.7684,72400.0
2011-04-14 09:50:00,77.85,77.96,77.79,77.96,39000.0,69.7684,69.867,69.7146,69.867,39000.0
2011-04-14 10:00:00,77.94,78.29,77.94,78.27,57600.0,69.8491,70.1627,69.8491,70.1448,57600.0
2011-04-14 10:10:00,78.27,78.33,78.17,78.19,58700.0,70.1448,70.1986,70.0552,70.0731,58700.0
2011-04-14 10:20:00,78.14,78.34,78.14,78.34,15400.0,70.0283,70.2075,70.0283,70.2075,15400.0
2011-04-14 10:30:00,78.34,78.47,78.31,78.37,31100.0,70.2075,70.324,70.1807,70.2344,31100.0
2011-04-14 10:40:00,78.38,78.41,78.25,78.25,31100.0,70.2434,70.2703,70.1269,70.1269,31100.0
2011-04-14 10:50:00,78.22,78.25,78.16,78.18,13400.0,70.1,70.1269,70.0462,70.0641,13400.0
2011-04-14 11:00:00,78.18,78.22,78.13,78.22,16800.0,70.0641,70.1,70.0193,70.1,16800.0
2011-04-14 11:10:00,78.21,78.21,78.03,78.08,26800.0,70.091,70.091,69.9297,69.9745,26800.0
2011-04-14 11:20:00,78.07,78.09,78.04,78.09,6600.0,69.9656,69.9835,69.9387,69.9835,6600.0
2011-04-14 11:30:00,78.1,78.26,77.95,78.22,48200.0,69.9925,70.1358,69.858,70.1,48200.0
2011-04-14 11:40:00,78.21,78.38,78.14,78.2,35300.0,70.091,70.2434,70.0283,70.0821,35300.0
2011-04-14 11:50:00,78.21,78.32,78.18,78.3,13200.0,70.091,70.1896,70.0641,70.1717,13200.0
2011-04-14 12:00:00,78.31,78.41,78.31,78.41,14800.0,70.1807,70.2703,70.1807,70.2703,14800.0
2011-04-14 12:10:00,78.42,78.42,78.37,78.37,27700.0,70.2792,70.2792,70.2344,70.2344,27700.0
2011-04-14 12:20:00,78.38,78.56,78.37,78.55,73600.0,70.2434,70.4047,70.2344,70.3957,73600.0
2011-04-14 12:30:00,78.56,78.58,78.44,78.48,79100.0,70.4047,70.4226,70.2972,70.333,79100.0
2011-04-14 12:40:00,78.47,78.52,78.46,78.5,14700.0,70.324,70.3689,70.3151,70.3509,14700.0
2011-04-14 12:50:00,78.51,78.54,78.47,78.51,13800.0,70.3599,70.3868,70.324,70.3599,13800.0
2011-04-14 13:00:00,78.5,78.59,78.5,78.58,21200.0,70.3509,70.4316,70.3509,70.4226,21200.0
2011-04-14 13:10:00,78.58,78.69,78.57,78.63,48000.0,70.4226,70.5212,70.4137,70.4674,48000.0
2011-04-14 13:20:00,78.63,78.63,78.59,78.62,14500.0,70.4674,70.4674,70.4316,70.4585,14500.0
2011-04-14 13:30:00,78.62,78.72,78.61,78.71,16400.0,70.4585,70.5481,70.4495,70.5391,16400.0
2011-04-14 13:40:00,78.71,78.71,78.62,78.68,23900.0,70.5391,70.5391,70.4585,70.5122,23900.0
2011-04-14 13:50:00,78.68,78.71,78.55,78.56,37300.0,70.5122,70.5391,70.3957,70.4047,37300.0
2011-04-14 14:00:00,78.56,78.62,78.53,78.62,18900.0,70.4047,70.4585,70.3778,70.4585,18900.0
2011-04-14 14:10:00,78.61,78.63,78.59,78.62,15300.0,70.4495,70.4674,70.4316,70.4585,15300.0
2011-04-14 14:20:00,78.62,78.76,78.62,78.73,34900.0,70.4585,70.5839,70.4585,70.5571,34900.0
2011-04-14 14:30:00,78.73,78.75,78.71,78.72,24600.0,70.5571,70.575,70.5391,70.5481,24600.0
2011-04-14 14:40:00,78.71,78.75,78.68,78.7,19700.0,70.5391,70.575,70.5122,70.5302,19700.0
2011-04-14 14:50:00,78.7,78.76,78.69,78.7,73700.0,70.5302,70.5839,70.5212,70.5302,73700.0
2011-04-14 15:00:00,78.7,78.83,78.69,78.79,42900.0,70.5302,70.6467,70.5212,70.6108,42900.0
2011-04-14 15:10:00,78.79,78.94,78.76,78.93,47000.0,70.6108,70.7453,70.5839,70.7363,47000.0
2011-04-14 15:20:00,78.92,78.93,78.85,78.86,50700.0,70.7273,70.7363,70.6646,70.6736,50700.0
2011-04-14 15:30:00,78.86,78.87,78.72,78.8,44000.0,70.6736,70.6825,70.5481,70.6198,44000.0
2011-04-14 15:40:00,78.8,78.81,78.66,78.72,82600.0,70.6198,70.6287,70.4943,70.5481,82600.0
2011-04-14 15:50:00,78.71,78.8,78.69,78.77,152600.0,70.5391,70.6198,70.5212,70.5929,152600.0
2011-04-15 09:30:00,78.99,79.54,78.95,79.5,247600.0,70.7901,71.283,70.7542,71.2471,247600.0
2011-04-15 09:40:00,79.5,79.59,79.32,79.59,79400.0,71.2471,71.3278,71.0858,71.3278,79400.0
2011-04-15 09:50:00,79.61,79.78,79.41,79.77,51400.0,71.3457,71.4981,71.1665,71.4891,51400.0
2011-04-15 10:00:00,79.77,79.92,79.67,79.86,83700.0,71.4891,71.6235,71.3995,71.5697,83700.0
2011-04-15 10:10:00,79.87,79.97,79.86,79.88,138100.0,71.5787,71.6683,71.5697,71.5877,138100.0
2011-04-15 10:20:00,79.88,79.92,79.82,79.82,37300.0,71.5877,71.6235,71.5339,71.5339,37300.0
2011-04-15 10:30:00,79.83,79.9,79.71,79.77,51600.0,71.5429,71.6056,71.4353,71.4891,51600.0
2011-04-15 10:40:00,79.77,79.96,79.76,79.84,51600.0,71.4891,71.6594,71.4801,71.5518,51600.0
2011-04-15 10:50:00,79.84,79.94,79.84,79.94,27000.0,71.5518,71.6414,71.5518,71.6414,27000.0
2011-04-15 11:00:00,79.94,79.98,79.87,79.95,33500.0,71.6414,71.6773,71.5787,71.6504,33500.0
2011-04-15 11:10:00,79.96,79.97,79.91,79.94,31700.0,71.6594,71.6683,71.6146,71.6414,31700.0
2011-04-15 11:20:00,79.94,80.01,79.89,79.93,143200.0,71.6414,71.7042,71.5966,71.6325,143200.0
2011-04-15 11:30:00,79.94,80.1,79.92,80.1,76100.0,71.6414,71.7848,71.6235,71.7848,76100.0
2011-04-15 11:40:00,80.1,80.34,80.09,80.27,188300.0,71.7848,71.9999,71.7759,71.9372,188300.0
2011-04-15 11:50:00,80.28,80.29,80.16,80.21,32200.0,71.9461,71.9551,71.8386,71.8834,32200.0
2011-04-15 12:00:00,80.2,80.46,80.19,80.46,39500.0,71.8745,72.1075,71.8655,72.1075,39500.0
2011-04-15 12:10:00,80.46,80.59,80.4,80.51,64100.0,72.1075,72.224,72.0537,72.1523,64100.0
2011-04-15 12:20:00,80.52,80.59,80.37,80.37,59400.0,72.1612,72.224,72.0268,72.0268,59400.0
2011-04-15 12:30:00,80.37,80.5,80.34,80.42,42800.0,72.0268,72.1433,71.9999,72.0716,42800.0
2011-04-15 12:40:00,80.42,80.46,80.3,80.36,233100.0,72.0716,72.1075,71.9641,72.0178,233100.0
2011-04-15 12:50:00,80.37,80.46,80.34,80.4,113300.0,72.0268,72.1075,71.9999,72.0537,113300.0
2011-04-15 13:00:00,80.4,80.5,80.39,80.5,32900.0,72.0537,72.1433,72.0447,72.1433,32900.0
2011-04-15 13:10:00,80.5,80.51,80.45,80.5,25500.0,72.1433,72.1523,72.0985,72.1433,25500.0
2011-04-15 13:20:00,80.5,80.57,80.48,80.5,28500.0,72.1433,72.206,72.1254,72.1433,28500.0
2011-04-15 13:30:00,80.49,80.49,80.37,80.37,26300.0,72.1343,72.1343,72.0268,72.0268,26300.0
2011-04-15 13:40:00,80.36,80.46,80.36,80.45,22500.0,72.0178,72.1075,72.0178,72.0985,22500.0
2011-04-15 13:50:00,80.46,80.56,80.46,80.53,29100.0,72.1075,72.1971,72.1075,72.1702,29100.0
2011-04-15 14:00:00,80.53,80.54,80.42,80.44,31400.0,72.1702,72.1792,72.0716,72.0895,31400.0
2011-04-15 14:10:00,80.44,80.48,80.38,80.41,31100.0,72.0895,72.1254,72.0358,72.0627,31100.0
2011-04-15 14:20:00,80.42,80.58,80.42,80.57,27200.0,72.0716,72.215,72.0716,72.206,27200.0
2011-04-15 14:30:00,80.57,80.78,80.57,80.72,58600.0,72.206,72.3942,72.206,72.3405,58600.0
2011-04-15 14:40:00,80.72,80.82,80.69,80.79,61300.0,72.3405,72.4301,72.3136,72.4032,61300.0
2011-04-15 14:50:00,80.79,80.82,80.73,80.81,42800.0,72.4032,72.4301,72.3494,72.4211,42800.0
2011-04-15 15:00:00,80.81,80.82,80.74,80.77,31800.0,72.4211,72.4301,72.3584,72.3853,31800.0
2011-04-15 15:10:00,80.77,80.82,80.76,80.82,68600.0,72.3853,72.4301,72.3763,72.4301,68600.0
2011-04-15 15:20:00,80.82,80.82,80.49,80.55,69700.0,72.4301,72.4301,72.1343,72.1881,69700.0
2011-04-15 15:30:00,80.56,80.56,80.44,80.45,84700.0,72.1971,72.1971,72.0895,72.0985,84700.0
2011-04-15 15:40:00,80.45,80.52,80.45,80.49,122900.0,72.0985,72.1612,72.0985,72.1343,122900.0
2011-04-15 15:50:00,80.48,80.66,80.41,80.62,302900.0,72.1254,72.2867,72.0627,72.2509,302900.0
2011-04-18 09:30:00,79.83,79.83,78.61,79.07,138000.0,71.5429,71.5429,70.4495,70.8618,138000.0
2011-04-18 09:40:00,79.09,79.45,78.98,79.26,57000.0,70.8797,71.2023,70.7811,71.032,57000.0
2011-04-18 09:50:00,79.27,79.45,79.2,79.35,59600.0,71.041,71.2023,70.9783,71.1127,59600.0
2011-04-18 10:00:00,79.35,79.6,79.35,79.6,77600.0,71.1127,71.3367,71.1127,71.3367,77600.0
2011-04-18 10:10:00,79.58,79.7,79.47,79.66,30700.0,71.3188,71.4264,71.2202,71.3905,30700.0
2011-04-18 10:20:00,79.65,79.82,79.61,79.75,32000.0,71.3815,71.5339,71.3457,71.4712,32000.0
2011-04-18 10:30:00,79.74,79.89,79.73,79.84,41500.0,71.4622,71.5966,71.4532,71.5518,41500.0
2011-04-18 10:40:00,79.84,79.89,79.66,79.83,41300.0,71.5518,71.5966,71.3905,71.5429,41300.0
2011-04-18 10:50:00,79.83,79.83,79.67,79.81,32800.0,71.5429,71.5429,71.3995,71.5249,32800.0
2011-04-18 11:00:00,79.79,79.91,79.51,79.58,33900.0,71.507,71.6146,71.2561,71.3188,33900.0
2011-04-18 11:10:00,79.58,79.69,79.52,79.57,20200.0,71.3188,71.4174,71.265,71.3099,20200.0
2011-04-18 11:20:00,79.57,79.64,79.45,79.52,21400.0,71.3099,71.3726,71.2023,71.265,21400.0
2011-04-18 11:30:00,79.53,79.55,79.4,79.51,21500.0,71.274,71.2919,71.1575,71.2561,21500.0
2011-04-18 11:40:00,79.52,79.66,79.43,79.65,29600.0,71.265,71.3905,71.1844,71.3815,29600.0
2011-04-18 11:50:00,79.65,79.72,79.6,79.62,13900.0,71.3815,71.4443,71.3367,71.3547,13900.0
2011-04-18 12:00:00,79.62,79.63,79.5,79.6,15500.0,71.3547,71.3636,71.2471,71.3367,15500.0
2011-04-18 12:10:00,79.59,79.63,79.59,79.6,20300.0,71.3278,71.3636,71.3278,71.3367,20300.0
2011-04-18 12:20:00,79.61,79.62,79.56,79.6,23800.0,71.3457,71.3547,71.3009,71.3367,23800.0
2011-04-18 12:30:00,79.6,79.64,79.57,79.58,34100.0,71.3367,71.3726,71.3099,71.3188,34100.0
2011-04-18 12:40:00,79.58,79.62,79.57,79.57,23100.0,71.3188,71.3547,71.3099,71.3099,23100.0
2011-04-18 12:50:00,79.57,79.62,79.57,79.58,14900.0,71.3099,71.3547,71.3099,71.3188,14900.0
2011-04-18 13:00:00,79.59,79.6,79.57,79.59,14900.0,71.3278,71.3367,71.3099,71.3278,14900.0
2011-04-18 13:10:00,79.59,79.6,79.57,79.58,12900.0,71.3278,71.3367,71.3099,71.3188,12900.0
2011-04-18 13:20:00,79.58,79.61,79.57,79.58,32800.0,71.3188,71.3457,71.3099,71.3188,32800.0
2011-04-18 13:30:00,79.58,79.59,79.57,79.58,17000.0,71.3188,71.3278,71.3099,71.3188,17000.0
2011-04-18 13:40:00,79.58,79.61,79.56,79.59,16300.0,71.3188,71.3457,71.3009,71.3278,16300.0
2011-04-18 13:50:00,79.6,79.74,79.58,79.72,20700.0,71.3367,71.4622,71.3188,71.4443,20700.0
2011-04-18 14:00:00,79.71,79.77,79.69,79.73,45500.0,71.4353,71.4891,71.4174,71.4532,45500.0
2011-04-18 14:10:00,79.73,79.75,79.7,79.72,24200.0,71.4532,71.4712,71.4264,71.4443,24200.0
2011-04-18 14:20:00,79.72,79.79,79.72,79.77,22800.0,71.4443,71.507,71.4443,71.4891,22800.0
2011-04-18 14:30:00,79.77,79.83,79.75,79.81,32900.0,71.4891,71.5429,71.4712,71.5249,32900.0
2011-04-18 14:40:00,79.82,79.95,79.8,79.91,37800.0,71.5339,71.6504,71.516,71.6146,37800.0
2011-04-18 14:50:00,79.92,79.95,79.85,79.91,31300.0,71.6235,71.6504,71.5608,71.6146,31300.0
2011-04-18 15:00:00,79.91,79.95,79.88,79.95,52100.0,71.6146,71.6504,71.5877,71.6504,52100.0
2011-04-18 15:10:00,79.94,80.11,79.86,80.11,43800.0,71.6414,71.7938,71.5697,71.7938,43800.0
2011-04-18 15:20:00,80.1,80.14,80.08,80.11,96200.0,71.7848,71.8207,71.7669,71.7938,96200.0
2011-04-18 15:30:00,80.11,80.14,79.95,79.96,72300.0,71.7938,71.8207,71.6504,71.6594,72300.0
2011-04-18 15:40:00,79.96,79.97,79.83,79.86,66500.0,71.6594,71.6683,71.5429,71.5697,66500.0
2011-04-18 15:50:00,79.86,79.94,79.81,79.91,71400.0,71.5697,71.6414,71.5249,71.6146,71400.0
2011-04-19 09:30:00,79.97,80.37,79.86,80.2,42000.0,71.6683,72.0268,71.5697,71.8745,42000.0
2011-04-19 09:40:00,80.18,80.5,80.15,80.45,57100.0,71.8565,72.1433,71.8296,72.0985,57100.0
2011-04-19 09:50:00,80.44,80.49,80.25,80.38,58900.0,72.0895,72.1343,71.9193,72.0358,58900.0
2011-04-19 10:00:00,80.38,80.42,80.28,80.35,41700.0,72.0358,72.0716,71.9461,72.0089,41700.0
2011-04-19 10:10:00,80.36,80.55,80.3,80.49,62400.0,72.0178,72.1881,71.9641,72.1343,62400.0
2011-04-19 10:20:00,80.5,80.68,80.49,80.53,34900.0,72.1433,72.3046,72.1343,72.1702,34900.0
2011-04-19 10:30:00,80.53,80.55,80.3,80.3,32900.0,72.1702,72.1881,71.9641,71.9641,32900.0
2011-04-19 10:40:00,80.31,80.33,80.24,80.26,26600.0,71.973,71.991,71.9103,71.9282,26600.0
2011-04-19 10:50:00,80.25,80.32,80.16,80.16,136900.0,71.9193,71.982,71.8386,71.8386,136900.0
2011-04-19 11:00:00,80.16,80.25,80.13,80.23,21400.0,71.8386,71.9193,71.8117,71.9013,21400.0
2011-04-19 11:10:00,80.23,80.25,80.16,80.23,11300.0,71.9013,71.9193,71.8386,71.9013,11300.0
2011-04-19 11:20:00,80.23,80.24,80.1,80.15,20300.0,71.9013,71.9103,71.7848,71.8296,20300.0
2011-04-19 11:30:00,80.13,80.17,80.1,80.13,20800.0,71.8117,71.8476,71.7848,71.8117,20800.0
2011-04-19 11:40:00,80.14,80.15,80.06,80.09,7200.0,71.8207,71.8296,71.749,71.7759,7200.0
2011-04-19 11:50:00,80.08,80.19,80.08,80.16,25200.0,71.7669,71.8655,71.7669,71.8386,25200.0
2011-04-19 12:00:00,80.15,80.23,80.15,80.21,14000.0,71.8296,71.9013,71.8296,71.8834,14000.0
2011-04-19 12:10:00,80.2,80.32,80.2,80.27,17700.0,71.8745,71.982,71.8745,71.9372,17700.0
2011-04-19 12:20:00,80.28,80.32,80.25,80.3,12000.0,71.9461,71.982,71.9193,71.9641,12000.0
2011-04-19 12:30:00,80.29,80.33,80.22,80.26,23000.0,71.9551,71.991,71.8924,71.9282,23000.0
2011-04-19 12:40:00,80.27,80.27,80.19,80.21,8600.0,71.9372,71.9372,71.8655,71.8834,8600.0
2011-04-19 12:50:00,80.2,80.32,80.2,80.27,8100.0,71.8745,71.982,71.8745,71.9372,8100.0
2011-04-19 13:00:00,80.27,80.37,80.26,80.31,30000.0,71.9372,72.0268,71.9282,71.973,30000.0
2011-04-19 13:10:00,80.32,80.34,80.31,80.33,19700.0,71.982,71.9999,71.973,71.991,19700.0
2011-04-19 13:20:00,80.33,80.39,80.29,80.38,18700.0,71.991,72.0447,71.9551,72.0358,18700.0
2011-04-19 13:30:00,80.37,80.44,80.37,80.43,6900.0,72.0268,72.0895,72.0268,72.0806,6900.0
2011-04-19 13:40:00,80.44,80.58,80.43,80.57,21200.0,72.0895,72.215,72.0806,72.206,21200.0
2011-04-19 13:50:00,80.58,80.62,80.51,80.53,5400.0,72.215,72.2509,72.1523,72.1702,5400.0
2011-04-19 14:00:00,80.52,80.58,80.52,80.57,10100.0,72.1612,72.215,72.1612,72.206,10100.0
2011-04-19 14:10:00,80.57,80.63,80.56,80.59,17200.0,72.206,72.2598,72.1971,72.224,17200.0
2011-04-19 14:20:00,80.58,80.65,80.57,80.64,18700.0,72.215,72.2777,72.206,72.2688,18700.0
2011-04-19 14:30:00,80.63,80.74,80.6,80.7,30300.0,72.2598,72.3584,72.2329,72.3225,30300.0
2011-04-19 14:40:00,80.69,80.76,80.66,80.73,27200.0,72.3136,72.3763,72.2867,72.3494,27200.0
2011-04-19 14:50:00,80.73,80.77,80.72,80.76,21900.0,72.3494,72.3853,72.3405,72.3763,21900.0
2011-04-19 15:00:00,80.76,80.86,80.75,80.81,34800.0,72.3763,72.4659,72.3674,72.4211,34800.0
2011-04-19 15:10:00,80.81,80.91,80.78,80.91,31400.0,72.4211,72.5107,72.3942,72.5107,31400.0
2011-04-19 15:20:00,80.9,80.92,80.85,80.85,23700.0,72.5018,72.5197,72.457,72.457,23700.0
2011-04-19 15:30:00,80.86,80.86,80.7,80.72,39900.0,72.4659,72.4659,72.3225,72.3405,39900.0
2011-04-19 15:40:00,80.72,80.81,80.69,80.79,59400.0,72.3405,72.4211,72.3136,72.4032,59400.0
2011-04-19 15:50:00,80.79,80.91,80.77,80.88,92200.0,72.4032,72.5107,72.3853,72.4839,92200.0
2011-04-20 09:30:00,81.69,81.99,81.42,81.84,86300.0,73.2098,73.4786,72.9678,73.3442,86300.0
2011-04-20 09:40:00,81.85,82.23,81.82,82.13,74600.0,73.3532,73.6937,73.3263,73.6041,74600.0
2011-04-20 09:50:00,82.14,82.28,82.09,82.21,54600.0,73.6131,73.7385,73.5682,73.6758,54600.0
2011-04-20 10:00:00,82.2,82.36,82.2,82.27,66100.0,73.6668,73.8102,73.6668,73.7296,66100.0
2011-04-20 10:10:00,82.28,82.43,82.19,82.41,33400.0,73.7385,73.873,73.6579,73.855,33400.0
2011-04-20 10:20:00,82.41,82.42,82.33,82.36,11800.0,73.855,73.864,73.7833,73.8102,11800.0
2011-04-20 10:30:00,82.37,82.42,82.29,82.32,16900.0,73.8192,73.864,73.7475,73.7744,16900.0
2011-04-20 10:40:00,82.33,82.34,82.24,82.26,17200.0,73.7833,73.7923,73.7027,73.7206,17200.0
2011-04-20 10:50:00,82.25,82.32,82.22,82.3,20600.0,73.7116,73.7744,73.6848,73.7564,20600.0
2011-04-20 11:00:00,82.31,82.31,82.19,82.22,20500.0,73.7654,73.7654,73.6579,73.6848,20500.0
2011-04-20 11:10:00,82.22,82.26,82.19,82.21,23300.0,73.6848,73.7206,73.6579,73.6758,23300.0
2011-04-20 11:20:00,82.21,82.25,82.19,82.24,18400.0,73.6758,73.7116,73.6579,73.7027,18400.0
2011-04-20 11:30:00,82.25,82.25,82.19,82.21,25600.0,73.7116,73.7116,73.6579,73.6758,25600.0
2011-04-20 11:40:00,82.23,82.25,82.2,82.23,13900.0,73.6937,73.7116,73.6668,73.6937,13900.0
2011-04-20 11:50:00,82.21,82.24,82.2,82.21,15300.0,73.6758,73.7027,73.6668,73.6758,15300.0
2011-04-20 12:00:00,82.21,82.24,82.2,82.23,16400.0,73.6758,73.7027,73.6668,73.6937,16400.0
2011-04-20 12:10:00,82.23,82.28,82.19,82.21,31900.0,73.6937,73.7385,73.6579,73.6758,31900.0
2011-04-20 12:20:00,82.2,82.26,82.2,82.22,18200.0,73.6668,73.7206,73.6668,73.6848,18200.0
2011-04-20 12:30:00,82.21,82.27,82.21,82.24,24400.0,73.6758,73.7296,73.6758,73.7027,24400.0
2011-04-20 12:40:00,82.23,82.26,82.15,82.18,30500.0,73.6937,73.7206,73.622,73.6489,30500.0
2011-04-20 12:50:00,82.18,82.22,82.17,82.2,11500.0,73.6489,73.6848,73.6399,73.6668,11500.0
2011-04-20 13:00:00,82.2,82.21,82.14,82.17,15600.0,73.6668,73.6758,73.6131,73.6399,15600.0
2011-04-20 13:10:00,82.16,82.17,82.07,82.08,19600.0,73.631,73.6399,73.5503,73.5593,19600.0
2011-04-20 13:20:00,82.06,82.12,82.06,82.12,17300.0,73.5414,73.5951,73.5414,73.5951,17300.0
2011-04-20 13:30:00,82.12,82.12,82.07,82.08,9000.0,73.5951,73.5951,73.5503,73.5593,9000.0
2011-04-20 13:40:00,82.07,82.14,82.07,82.11,14200.0,73.5503,73.6131,73.5503,73.5862,14200.0
2011-04-20 13:50:00,82.12,82.23,82.12,82.23,19000.0,73.5951,73.6937,73.5951,73.6937,19000.0
2011-04-20 14:00:00,82.23,82.24,82.21,82.22,27200.0,73.6937,73.7027,73.6758,73.6848,27200.0
2011-04-20 14:10:00,82.22,82.24,82.21,82.23,23700.0,73.6848,73.7027,73.6758,73.6937,23700.0
2011-04-20 14:20:00,82.23,82.25,82.2,82.21,14800.0,73.6937,73.7116,73.6668,73.6758,14800.0
2011-04-20 14:30:00,82.2,82.25,82.19,82.23,24900.0,73.6668,73.7116,73.6579,73.6937,24900.0
2011-04-20 14:40:00,82.23,82.24,82.15,82.15,23200.0,73.6937,73.7027,73.622,73.622,23200.0
2011-04-20 14:50:00,82.16,82.17,82.06,82.06,58300.0,73.631,73.6399,73.5414,73.5414,58300.0
2011-04-20 15:00:00,82.07,82.08,81.95,81.97,25900.0,73.5503,73.5593,73.4428,73.4607,25900.0
2011-04-20 15:10:00,81.98,81.99,81.91,81.93,34800.0,73.4697,73.4786,73.4069,73.4249,34800.0
2011-04-20 15:20:00,81.92,81.96,81.9,81.95,47700.0,73.4159,73.4517,73.398,73.4428,47700.0
2011-04-20 15:30:00,81.96,82.1,81.84,81.87,145100.0,73.4517,73.5772,73.3442,73.3711,145100.0
2011-04-20 15:40:00,81.89,82.05,81.89,81.98,46000.0,73.389,73.5324,73.389,73.4697,46000.0
2011-04-20 15:50:00,81.98,82.02,81.94,81.98,107400.0,73.4697,73.5055,73.4338,73.4697,107400.0
2011-04-21 09:30:00,82.3,82.3,81.79,81.98,40700.0,73.7564,73.7564,73.2994,73.4697,40700.0
2011-04-21 09:40:00,81.95,82.21,81.91,82.16,24700.0,73.4428,73.6758,73.4069,73.631,24700.0
2011-04-21 09:50:00,82.15,82.32,82.09,82.21,53100.0,73.622,73.7744,73.5682,73.6758,53100.0
2011-04-21 10:00:00,82.2,82.39,82.09,82.39,26000.0,73.6668,73.8371,73.5682,73.8371,26000.0
2011-04-21 10:10:00,82.38,82.48,82.37,82.45,22300.0,73.8281,73.9178,73.8192,73.8909,22300.0
2011-04-21 10:20:00,82.45,82.61,82.45,82.6,20400.0,73.8909,74.0343,73.8909,74.0253,20400.0
2011-04-21 10:30:00,82.6,82.64,82.57,82.59,35000.0,74.0253,74.0612,73.9984,74.0163,35000.0
2011-04-21 10:40:00,82.59,82.74,82.47,82.48,26700.0,74.0163,74.1508,73.9088,73.9178,26700.0
2011-04-21 10:50:00,82.48,82.7,82.48,82.63,14000.0,73.9178,74.1149,73.9178,74.0522,14000.0
2011-04-21 11:00:00,82.64,82.72,82.58,82.71,19100.0,74.0612,74.1328,74.0074,74.1239,19100.0
2011-04-21 11:10:00,82.7,82.74,82.64,82.64,11200.0,74.1149,74.1508,74.0612,74.0612,11200.0
2011-04-21 11:20:00,82.64,82.65,82.53,82.61,16100.0,74.0612,74.0701,73.9626,74.0343,16100.0
2011-04-21 11:30:00,82.62,82.74,82.62,82.72,16200.0,74.0432,74.1508,74.0432,74.1328,16200.0
2011-04-21 11:40:00,82.72,82.74,82.65,82.7,10800.0,74.1328,74.1508,74.0701,74.1149,10800.0
2011-04-21 11:50:00,82.69,82.74,82.66,82.73,8900.0,74.106,74.1508,74.0791,74.1418,8900.0
2011-04-21 12:00:00,82.72,82.75,82.68,82.75,27300.0,74.1328,74.1597,74.097,74.1597,27300.0
2011-04-21 12:10:00,82.75,82.89,82.74,82.85,25300.0,74.1597,74.2852,74.1508,74.2494,25300.0
2011-04-21 12:20:00,82.85,82.92,82.84,82.92,15600.0,74.2494,74.3121,74.2404,74.3121,15600.0
2011-04-21 12:30:00,82.92,82.94,82.89,82.91,8900.0,74.3121,74.33,74.2852,74.3031,8900.0
2011-04-21 12:40:00,82.9,82.92,82.84,82.9,23100.0,74.2942,74.3121,74.2404,74.2942,23100.0
2011-04-21 12:50:00,82.91,82.95,82.9,82.92,11000.0,74.3031,74.339,74.2942,74.3121,11000.0
2011-04-21 13:00:00,82.91,82.97,82.9,82.96,10200.0,74.3031,74.3569,74.2942,74.3479,10200.0
2011-04-21 13:10:00,82.96,82.99,82.94,82.95,11000.0,74.3479,74.3748,74.33,74.339,11000.0
2011-04-21 13:20:00,82.94,82.95,82.92,82.92,16900.0,74.33,74.339,74.3121,74.3121,16900.0
2011-04-21 13:30:00,82.92,82.98,82.87,82.87,23500.0,74.3121,74.3659,74.2673,74.2673,23500.0
2011-04-21 13:40:00,82.86,82.89,82.84,82.84,23400.0,74.2583,74.2852,74.2404,74.2404,23400.0
2011-04-21 13:50:00,82.84,82.87,82.7,82.86,29200.0,74.2404,74.2673,74.1149,74.2583,29200.0
2011-04-21 14:00:00,82.86,82.92,82.83,82.88,17200.0,74.2583,74.3121,74.2314,74.2762,17200.0
2011-04-21 14:10:00,82.89,82.94,82.87,82.9,20200.0,74.2852,74.33,74.2673,74.2942,20200.0
2011-04-21 14:20:00,82.9,82.92,82.8,82.89,17200.0,74.2942,74.3121,74.2045,74.2852,17200.0
2011-04-21 14:30:00,82.89,82.94,82.84,82.94,18800.0,74.2852,74.33,74.2404,74.33,18800.0
2011-04-21 14:40:00,82.93,82.94,82.82,82.85,12300.0,74.321,74.33,74.2225,74.2494,12300.0
2011-04-21 14:50:00,82.85,82.88,82.81,82.82,11100.0,74.2494,74.2762,74.2135,74.2225,11100.0
2011-04-21 15:00:00,82.81,82.82,82.71,82.71,18100.0,74.2135,74.2225,74.1239,74.1239,18100.0
2011-04-21 15:10:00,82.7,82.7,82.61,82.61,26000.0,74.1149,74.1149,74.0343,74.0343,26000.0
2011-04-21 15:20:00,82.6,82.61,82.46,82.48,36100.0,74.0253,74.0343,73.8998,73.9178,36100.0
2011-04-21 15:30:00,82.46,82.53,82.44,82.52,41000.0,73.8998,73.9626,73.8819,73.9536,41000.0
2011-04-21 15:40:00,82.52,82.54,82.44,82.46,56600.0,73.9536,73.9715,73.8819,73.8998,56600.0
2011-04-21 15:50:00,82.47,82.51,82.43,82.5,75600.0,73.9088,73.9446,73.873,73.9357,75600.0
2011-04-25 09:30:00,82.29,82.33,82.04,82.26,30400.0,73.7475,73.7833,73.5234,73.7206,30400.0
2011-04-25 09:40:00,82.27,82.91,82.26,82.89,30500.0,73.7296,74.3031,73.7206,74.2852,30500.0
2011-04-25 09:50:00,82.87,82.9,82.71,82.9,19500.0,74.2673,74.2942,74.1239,74.2942,19500.0
2011-04-25 10:00:00,82.9,82.92,82.72,82.74,22100.0,74.2942,74.3121,74.1328,74.1508,22100.0
2011-04-25 10:10:00,82.74,82.91,82.68,82.83,18900.0,74.1508,74.3031,74.097,74.2314,18900.0
2011-04-25 10:20:00,82.82,82.82,82.51,82.64,45700.0,74.2225,74.2225,73.9446,74.0612,45700.0
2011-04-25 10:30:00,82.64,82.77,82.61,82.76,25000.0,74.0612,74.1777,74.0343,74.1687,25000.0
2011-04-25 10:40:00,82.77,82.84,82.7,82.82,20000.0,74.1777,74.2404,74.1149,74.2225,20000.0
2011-04-25 10:50:00,82.78,82.79,82.6,82.71,19500.0,74.1866,74.1956,74.0253,74.1239,19500.0
2011-04-25 11:00:00,82.7,82.7,82.6,82.6,19400.0,74.1149,74.1149,74.0253,74.0253,19400.0
2011-04-25 11:10:00,82.59,82.65,82.53,82.59,40900.0,74.0163,74.0701,73.9626,74.0163,40900.0
2011-04-25 11:20:00,82.59,82.62,82.53,82.55,36800.0,74.0163,74.0432,73.9626,73.9805,36800.0
2011-04-25 11:30:00,82.55,82.57,82.53,82.57,20700.0,73.9805,73.9984,73.9626,73.9984,20700.0
2011-04-25 11:40:00,82.57,82.62,82.57,82.6,14100.0,73.9984,74.0432,73.9984,74.0253,14100.0
2011-04-25 11:50:00,82.6,82.88,82.6,82.86,21100.0,74.0253,74.2762,74.0253,74.2583,21100.0
2011-04-25 12:00:00,82.86,82.94,82.85,82.93,20700.0,74.2583,74.33,74.2494,74.321,20700.0
2011-04-25 12:10:00,82.93,83.0,82.92,82.96,12800.0,74.321,74.3838,74.3121,74.3479,12800.0
2011-04-25 12:20:00,82.96,82.99,82.93,82.99,12900.0,74.3479,74.3748,74.321,74.3748,12900.0
2011-04-25 12:30:00,82.97,83.0,82.96,82.99,12800.0,74.3569,74.3838,74.3479,74.3748,12800.0
2011-04-25 12:40:00,82.98,82.99,82.95,82.98,10600.0,74.3659,74.3748,74.339,74.3659,10600.0
2011-04-25 12:50:00,82.99,83.04,82.97,83.04,18000.0,74.3748,74.4196,74.3569,74.4196,18000.0
2011-04-25 13:00:00,83.04,83.09,82.92,82.92,20000.0,74.4196,74.4644,74.3121,74.3121,20000.0
2011-04-25 13:10:00,82.92,83.03,82.91,83.02,14300.0,74.3121,74.4107,74.3031,74.4017,14300.0
2011-04-25 13:20:00,83.01,83.13,83.01,83.13,18700.0,74.3927,74.5003,74.3927,74.5003,18700.0
2011-04-25 13:30:00,83.12,83.19,83.1,83.18,18500.0,74.4913,74.5541,74.4734,74.5451,18500.0
2011-04-25 13:40:00,83.17,83.22,83.12,83.12,16700.0,74.5361,74.5809,74.4913,74.4913,16700.0
2011-04-25 13:50:00,83.12,83.12,83.03,83.1,9800.0,74.4913,74.4913,74.4107,74.4734,9800.0
2011-04-25 14:00:00,83.1,83.17,83.08,83.14,15500.0,74.4734,74.5361,74.4555,74.5092,15500.0
2011-04-25 14:10:00,83.13,83.14,83.11,83.12,11000.0,74.5003,74.5092,74.4824,74.4913,11000.0
2011-04-25 14:20:00,83.11,83.11,83.03,83.06,10300.0,74.4824,74.4824,74.4107,74.4376,10300.0
2011-04-25 14:30:00,83.06,83.07,83.01,83.05,11300.0,74.4376,74.4465,74.3927,74.4286,11300.0
2011-04-25 14:40:00,83.06,83.13,83.03,83.1,21800.0,74.4376,74.5003,74.4107,74.4734,21800.0
2011-04-25 14:50:00,83.09,83.13,83.07,83.13,12500.0,74.4644,74.5003,74.4465,74.5003,12500.0
2011-04-25 15:00:00,83.13,83.13,83.08,83.1,34200.0,74.5003,74.5003,74.4555,74.4734,34200.0
2011-04-25 15:10:00,83.11,83.11,83.03,83.07,28000.0,74.4824,74.4824,74.4107,74.4465,28000.0
2011-04-25 15:20:00,83.08,83.09,82.96,83.04,27000.0,74.4555,74.4644,74.3479,74.4196,27000.0
2011-04-25 15:30:00,83.04,83.05,82.99,83.01,29500.0,74.4196,74.4286,74.3748,74.3927,29500.0
2011-04-25 15:40:00,83.01,83.06,83.0,83.05,47000.0,74.3927,74.4376,74.3838,74.4286,47000.0
2011-04-25 15:50:00,83.05,83.1,83.02,83.1,80600.0,74.4286,74.4734,74.4017,74.4734,80600.0
2011-04-26 09:30:00,83.42,83.54,82.89,83.02,95600.0,74.7602,74.8677,74.2852,74.4017,95600.0
2011-04-26 09:40:00,83.01,83.16,82.98,83.02,44100.0,74.3927,74.5272,74.3659,74.4017,44100.0
2011-04-26 09:50:00,83.02,83.13,82.97,83.05,84900.0,74.4017,74.5003,74.3569,74.4286,84900.0
2011-04-26 10:00:00,83.06,83.07,82.99,83.02,75400.0,74.4376,74.4465,74.3748,74.4017,75400.0
2011-04-26 10:10:00,83.03,83.15,83.01,83.01,110400.0,74.4107,74.5182,74.3927,74.3927,110400.0
2011-04-26 10:20:00,83.03,83.16,83.0,83.03,24400.0,74.4107,74.5272,74.3838,74.4107,24400.0
2011-04-26 10:30:00,83.04,83.04,82.69,82.76,58100.0,74.4196,74.4196,74.106,74.1687,58100.0
2011-04-26 10:40:00,82.76,82.98,82.75,82.97,36000.0,74.1687,74.3659,74.1597,74.3569,36000.0
2011-04-26 10:50:00,82.97,83.09,82.93,82.98,26700.0,74.3569,74.4644,74.321,74.3659,26700.0
2011-04-26 11:00:00,82.97,83.0,82.87,82.92,45600.0,74.3569,74.3838,74.2673,74.3121,45600.0
2011-04-26 11:10:00,82.92,83.01,82.91,82.91,32700.0,74.3121,74.3927,74.3031,74.3031,32700.0
2011-04-26 11:20:00,82.92,82.99,82.83,82.99,61800.0,74.3121,74.3748,74.2314,74.3748,61800.0
2011-04-26 11:30:00,82.99,83.17,82.99,83.09,32400.0,74.3748,74.5361,74.3748,74.4644,32400.0
2011-04-26 11:40:00,83.09,83.09,82.94,82.95,17500.0,74.4644,74.4644,74.33,74.339,17500.0
2011-04-26 11:50:00,82.96,83.1,82.95,83.07,46300.0,74.3479,74.4734,74.339,74.4465,46300.0
2011-04-26 12:00:00,83.07,83.09,82.94,83.08,38200.0,74.4465,74.4644,74.33,74.4555,38200.0
2011-04-26 12:10:00,83.08,83.08,82.85,82.85,32900.0,74.4555,74.4555,74.2494,74.2494,32900.0
2011-04-26 12:20:00,82.87,82.94,82.8,82.85,20400.0,74.2673,74.33,74.2045,74.2494,20400.0
2011-04-26 12:30:00,82.85,82.9,82.85,82.89,14000.0,74.2494,74.2942,74.2494,74.2852,14000.0
2011-04-26 12:40:00,82.88,82.91,82.86,82.91,20400.0,74.2762,74.3031,74.2583,74.3031,20400.0
2011-04-26 12:50:00,82.9,82.99,82.89,82.89,17400.0,74.2942,74.3748,74.2852,74.2852,17400.0
2011-04-26 13:00:00,82.9,82.9,82.84,82.88,21400.0,74.2942,74.2942,74.2404,74.2762,21400.0
2011-04-26 13:10:00,82.89,82.96,82.88,82.9,19200.0,74.2852,74.3479,74.2762,74.2942,19200.0
2011-04-26 13:20:00,82.89,82.89,82.78,82.86,16200.0,74.2852,74.2852,74.1866,74.2583,16200.0
2011-04-26 13:30:00,82.85,82.85,82.75,82.79,27000.0,74.2494,74.2494,74.1597,74.1956,27000.0
2011-04-26 13:40:00,82.78,82.87,82.72,82.81,14200.0,74.1866,74.2673,74.1328,74.2135,14200.0
2011-04-26 13:50:00,82.82,82.96,82.8,82.95,19000.0,74.2225,74.3479,74.2045,74.339,19000.0
2011-04-26 14:00:00,82.95,82.95,82.8,82.91,15600.0,74.339,74.339,74.2045,74.3031,15600.0
2011-04-26 14:10:00,82.9,83.05,82.84,83.04,30300.0,74.2942,74.4286,74.2404,74.4196,30300.0
2011-04-26 14:20:00,83.04,83.11,83.0,83.05,21800.0,74.4196,74.4824,74.3838,74.4286,21800.0
2011-04-26 14:30:00,83.05,83.1,83.02,83.05,14700.0,74.4286,74.4734,74.4017,74.4286,14700.0
2011-04-26 14:40:00,83.05,83.1,83.05,83.09,13500.0,74.4286,74.4734,74.4286,74.4644,13500.0
2011-04-26 14:50:00,83.08,83.13,83.03,83.1,16700.0,74.4555,74.5003,74.4107,74.4734,16700.0
2011-04-26 15:00:00,83.09,83.22,83.09,83.19,32900.0,74.4644,74.5809,74.4644,74.5541,32900.0
2011-04-26 15:10:00,83.19,83.32,83.17,83.27,39500.0,74.5541,74.6706,74.5361,74.6258,39500.0
2011-04-26 15:20:00,83.26,83.28,83.18,83.19,34600.0,74.6168,74.6347,74.5451,74.5541,34600.0
2011-04-26 15:30:00,83.18,83.26,83.16,83.23,50100.0,74.5451,74.6168,74.5272,74.5899,50100.0
2011-04-26 15:40:00,83.23,83.47,83.22,83.44,115600.0,74.5899,74.805,74.5809,74.7781,115600.0
2011-04-26 15:50:00,83.44,83.5,83.37,83.46,203500.0,74.7781,74.8319,74.7154,74.796,203500.0
2011-04-27 09:30:00,83.75,84.0,83.7,83.94,60700.0,75.0559,75.28,75.0111,75.2262,60700.0
2011-04-27 09:40:00,83.92,83.94,83.69,83.79,131900.0,75.2083,75.2262,75.0022,75.0918,131900.0
2011-04-27 09:50:00,83.85,83.96,83.78,83.8,79800.0,75.1455,75.2441,75.0828,75.1007,79800.0
2011-04-27 10:00:00,83.79,83.86,83.72,83.74,37300.0,75.0918,75.1545,75.029,75.047,37300.0
2011-04-27 10:10:00,83.75,84.09,83.74,84.04,45700.0,75.0559,75.3606,75.047,75.3158,45700.0
2011-04-27 10:20:00,84.03,84.23,84.03,84.21,31400.0,75.3069,75.4861,75.3069,75.4682,31400.0
2011-04-27 10:30:00,84.22,84.25,84.17,84.23,74000.0,75.4771,75.504,75.4323,75.4861,74000.0
2011-04-27 10:40:00,84.23,84.24,84.14,84.19,43600.0,75.4861,75.4951,75.4054,75.4502,43600.0
2011-04-27 10:50:00,84.19,84.21,84.09,84.1,61200.0,75.4502,75.4682,75.3606,75.3696,61200.0
2011-04-27 11:00:00,84.1,84.1,83.96,84.03,57800.0,75.3696,75.3696,75.2441,75.3069,57800.0
2011-04-27 11:10:00,84.02,84.03,83.92,83.93,33600.0,75.2979,75.3069,75.2083,75.2172,33600.0
2011-04-27 11:20:00,83.94,83.97,83.84,83.89,21100.0,75.2262,75.2531,75.1366,75.1814,21100.0
2011-04-27 11:30:00,83.89,83.94,83.88,83.9,16700.0,75.1814,75.2262,75.1724,75.1904,16700.0
2011-04-27 11:40:00,83.9,83.95,83.84,83.94,20800.0,75.1904,75.2352,75.1366,75.2262,20800.0
2011-04-27 11:50:00,83.93,84.01,83.85,83.85,15300.0,75.2172,75.2889,75.1455,75.1455,15300.0
2011-04-27 12:00:00,83.86,83.95,83.85,83.95,18000.0,75.1545,75.2352,75.1455,75.2352,18000.0
2011-04-27 12:10:00,83.96,84.0,83.95,83.98,12900.0,75.2441,75.28,75.2352,75.262,12900.0
2011-04-27 12:20:00,83.97,83.97,83.92,83.94,13500.0,75.2531,75.2531,75.2083,75.2262,13500.0
2011-04-27 12:30:00,83.94,84.05,83.88,84.03,30200.0,75.2262,75.3248,75.1724,75.3069,30200.0
2011-04-27 12:40:00,84.02,84.03,83.88,83.94,55900.0,75.2979,75.3069,75.1724,75.2262,55900.0
2011-04-27 12:50:00,83.94,83.95,83.86,83.88,27300.0,75.2262,75.2352,75.1545,75.1724,27300.0
2011-04-27 13:00:00,83.89,83.89,83.8,83.81,30700.0,75.1814,75.1814,75.1007,75.1097,30700.0
2011-04-27 13:10:00,83.81,83.89,83.79,83.89,29400.0,75.1097,75.1814,75.0918,75.1814,29400.0
2011-04-27 13:20:00,83.89,83.91,83.86,83.91,15300.0,75.1814,75.1993,75.1545,75.1993,15300.0
2011-04-27 13:30:00,83.91,83.96,83.9,83.96,27000.0,75.1993,75.2441,75.1904,75.2441,27000.0
2011-04-27 13:40:00,83.96,84.02,83.95,83.95,27500.0,75.2441,75.2979,75.2352,75.2352,27500.0
2011-04-27 13:50:00,83.95,83.99,83.92,83.97,29900.0,75.2352,75.271,75.2083,75.2531,29900.0
2011-04-27 14:00:00,83.96,84.01,83.92,83.98,22800.0,75.2441,75.2889,75.2083,75.262,22800.0
2011-04-27 14:10:00,83.99,84.01,83.83,83.84,35000.0,75.271,75.2889,75.1276,75.1366,35000.0
2011-04-27 14:20:00,83.84,83.94,83.83,83.87,34200.0,75.1366,75.2262,75.1276,75.1635,34200.0
2011-04-27 14:30:00,83.87,83.92,83.81,83.85,52300.0,75.1635,75.2083,75.1097,75.1455,52300.0
2011-04-27 14:40:00,83.85,83.85,83.76,83.77,47100.0,75.1455,75.1455,75.0649,75.0738,47100.0
2011-04-27 14:50:00,83.77,83.81,83.71,83.79,51500.0,75.0738,75.1097,75.0201,75.0918,51500.0
2011-04-27 15:00:00,83.79,83.83,83.77,83.77,62900.0,75.0918,75.1276,75.0738,75.0738,62900.0
2011-04-27 15:10:00,83.76,83.82,83.75,83.81,48600.0,75.0649,75.1187,75.0559,75.1097,48600.0
2011-04-27 15:20:00,83.81,84.02,83.8,84.01,67800.0,75.1097,75.2979,75.1007,75.2889,67800.0
2011-04-27 15:30:00,84.02,84.17,84.01,84.17,54300.0,75.2979,75.4323,75.2889,75.4323,54300.0
2011-04-27 15:40:00,84.18,84.25,84.16,84.23,101800.0,75.4413,75.504,75.4234,75.4861,101800.0
2011-04-27 15:50:00,84.23,84.28,84.16,84.17,154600.0,75.4861,75.5309,75.4234,75.4323,154600.0
2011-04-28 09:30:00,84.01,84.68,83.69,83.73,87400.0,75.2889,75.8894,75.0022,75.038,87400.0
2011-04-28 09:40:00,83.7,83.82,83.59,83.79,53500.0,75.0111,75.1187,74.9125,75.0918,53500.0
2011-04-28 09:50:00,83.75,83.76,83.28,83.36,62700.0,75.0559,75.0649,74.6347,74.7064,62700.0
2011-04-28 10:00:00,83.39,83.51,83.36,83.36,58000.0,74.7333,74.8408,74.7064,74.7064,58000.0
2011-04-28 10:10:00,83.35,83.55,83.01,83.05,65000.0,74.6974,74.8767,74.3927,74.4286,65000.0
2011-04-28 10:20:00,83.06,83.06,82.89,82.98,65000.0,74.4376,74.4376,74.2852,74.3659,65000.0
2011-04-28 10:30:00,83.01,83.04,82.97,83.0,42100.0,74.3927,74.4196,74.3569,74.3838,42100.0
2011-04-28 10:40:00,83.0,83.05,82.97,83.03,69300.0,74.3838,74.4286,74.3569,74.4107,69300.0
2011-04-28 10:50:00,83.03,83.31,83.0,83.17,59300.0,74.4107,74.6616,74.3838,74.5361,59300.0
2011-04-28 11:00:00,83.17,83.24,83.17,83.22,56100.0,74.5361,74.5989,74.5361,74.5809,56100.0
2011-04-28 11:10:00,83.22,83.27,83.21,83.26,29100.0,74.5809,74.6258,74.572,74.6168,29100.0
2011-04-28 11:20:00,83.27,83.32,83.08,83.08,40600.0,74.6258,74.6706,74.4555,74.4555,40600.0
2011-04-28 11:30:00,83.07,83.11,83.04,83.07,31200.0,74.4465,74.4824,74.4196,74.4465,31200.0
2011-04-28 11:40:00,83.08,83.12,82.97,82.98,55200.0,74.4555,74.4913,74.3569,74.3659,55200.0
2011-04-28 11:50:00,82.98,83.0,82.89,82.9,57200.0,74.3659,74.3838,74.2852,74.2942,57200.0
2011-04-28 12:00:00,82.89,82.9,82.65,82.67,40900.0,74.2852,74.2942,74.0701,74.088,40900.0
2011-04-28 12:10:00,82.67,82.94,82.67,82.94,37600.0,74.088,74.33,74.088,74.33,37600.0
2011-04-28 12:20:00,82.92,83.01,82.92,82.99,19600.0,74.3121,74.3927,74.3121,74.3748,19600.0
2011-04-28 12:30:00,83.0,83.0,82.91,82.95,24300.0,74.3838,74.3838,74.3031,74.339,24300.0
2011-04-28 12:40:00,82.95,83.0,82.94,82.95,30800.0,74.339,74.3838,74.33,74.339,30800.0
2011-04-28 12:50:00,82.96,82.98,82.93,82.98,14700.0,74.3479,74.3659,74.321,74.3659,14700.0
2011-04-28 13:00:00,82.98,83.0,82.94,82.94,20500.0,74.3659,74.3838,74.33,74.33,20500.0
2011-04-28 13:10:00,82.95,83.01,82.94,82.96,26500.0,74.339,74.3927,74.33,74.3479,26500.0
2011-04-28 13:20:00,82.95,83.01,82.95,83.0,37900.0,74.339,74.3927,74.339,74.3838,37900.0
2011-04-28 13:30:00,83.0,83.0,82.97,83.0,30200.0,74.3838,74.3838,74.3569,74.3838,30200.0
2011-04-28 13:40:00,82.99,83.0,82.95,82.95,33900.0,74.3748,74.3838,74.339,74.339,33900.0
2011-04-28 13:50:00,82.96,82.97,82.89,82.89,28500.0,74.3479,74.3569,74.2852,74.2852,28500.0
2011-04-28 14:00:00,82.9,82.91,82.74,82.75,42300.0,74.2942,74.3031,74.1508,74.1597,42300.0
2011-04-28 14:10:00,82.75,82.85,82.75,82.85,29100.0,74.1597,74.2494,74.1597,74.2494,29100.0
2011-04-28 14:20:00,82.85,82.86,82.78,82.78,24900.0,74.2494,74.2583,74.1866,74.1866,24900.0
2011-04-28 14:30:00,82.78,82.85,82.78,82.84,33200.0,74.1866,74.2494,74.1866,74.2404,33200.0
2011-04-28 14:40:00,82.85,82.9,82.81,82.85,33900.0,74.2494,74.2942,74.2135,74.2494,33900.0
2011-04-28 14:50:00,82.85,82.94,82.85,82.92,35100.0,74.2494,74.33,74.2494,74.3121,35100.0
2011-04-28 15:00:00,82.93,82.99,82.92,82.99,30000.0,74.321,74.3748,74.3121,74.3748,30000.0
2011-04-28 15:10:00,82.99,82.99,82.89,82.91,61200.0,74.3748,74.3748,74.2852,74.3031,61200.0
2011-04-28 15:20:00,82.9,82.94,82.87,82.91,51900.0,74.2942,74.33,74.2673,74.3031,51900.0
2011-04-28 15:30:00,82.91,83.0,82.9,83.0,80500.0,74.3031,74.3838,74.2942,74.3838,80500.0
2011-04-28 15:40:00,82.99,83.0,82.91,82.95,174600.0,74.3748,74.3838,74.3031,74.339,174600.0
2011-04-28 15:50:00,82.98,83.0,82.95,82.95,191000.0,74.3659,74.3838,74.339,74.339,191000.0
2011-04-29 09:30:00,83.07,83.09,82.62,82.98,94700.0,74.4465,74.4644,74.0432,74.3659,94700.0
2011-04-29 09:40:00,83.01,83.01,82.72,82.75,42600.0,74.3927,74.3927,74.1328,74.1597,42600.0
2011-04-29 09:50:00,82.75,82.83,82.69,82.7,37100.0,74.1597,74.2314,74.106,74.1149,37100.0
2011-04-29 10:00:00,82.69,82.72,82.61,82.72,41200.0,74.106,74.1328,74.0343,74.1328,41200.0
2011-04-29 10:10:00,82.72,82.84,82.67,82.84,29200.0,74.1328,74.2404,74.088,74.2404,29200.0
2011-04-29 10:20:00,82.84,83.05,82.84,82.99,31100.0,74.2404,74.4286,74.2404,74.3748,31100.0
2011-04-29 10:30:00,82.99,83.02,82.89,82.94,34900.0,74.3748,74.4017,74.2852,74.33,34900.0
2011-04-29 10:40:00,82.95,83.02,82.92,83.02,16300.0,74.339,74.4017,74.3121,74.4017,16300.0
2011-04-29 10:50:00,83.0,83.07,82.94,83.06,62900.0,74.3838,74.4465,74.33,74.4376,62900.0
2011-04-29 11:00:00,83.06,83.07,82.99,83.04,32900.0,74.4376,74.4465,74.3748,74.4196,32900.0
2011-04-29 11:10:00,83.04,83.17,83.03,83.08,38500.0,74.4196,74.5361,74.4107,74.4555,38500.0
2011-04-29 11:20:00,83.08,83.08,83.03,83.04,37000.0,74.4555,74.4555,74.4107,74.4196,37000.0
2011-04-29 11:30:00,83.03,83.04,82.98,82.99,18300.0,74.4107,74.4196,74.3659,74.3748,18300.0
2011-04-29 11:40:00,83.0,83.09,82.99,83.06,23400.0,74.3838,74.4644,74.3748,74.4376,23400.0
2011-04-29 11:50:00,83.09,83.11,82.99,83.0,20000.0,74.4644,74.4824,74.3748,74.3838,20000.0
2011-04-29 12:00:00,83.01,83.04,82.97,83.0,15400.0,74.3927,74.4196,74.3569,74.3838,15400.0
2011-04-29 12:10:00,83.0,83.01,82.96,82.97,21500.0,74.3838,74.3927,74.3479,74.3569,21500.0
2011-04-29 12:20:00,82.97,82.98,82.84,82.9,23800.0,74.3569,74.3659,74.2404,74.2942,23800.0
2011-04-29 12:30:00,82.92,82.96,82.87,82.89,34100.0,74.3121,74.3479,74.2673,74.2852,34100.0
2011-04-29 12:40:00,82.88,82.89,82.83,82.85,41400.0,74.2762,74.2852,74.2314,74.2494,41400.0
2011-04-29 12:50:00,82.84,82.95,82.84,82.94,18800.0,74.2404,74.339,74.2404,74.33,18800.0
2011-04-29 13:00:00,82.95,83.01,82.94,82.98,25500.0,74.339,74.3927,74.33,74.3659,25500.0
2011-04-29 13:10:00,82.98,83.01,82.98,82.99,15600.0,74.3659,74.3927,74.3659,74.3748,15600.0
2011-04-29 13:20:00,83.0,83.01,82.99,82.99,26400.0,74.3838,74.3927,74.3748,74.3748,26400.0
2011-04-29 13:30:00,83.0,83.01,82.98,83.01,19900.0,74.3838,74.3927,74.3659,74.3927,19900.0
2011-04-29 13:40:00,83.01,83.04,82.99,82.99,26700.0,74.3927,74.4196,74.3748,74.3748,26700.0
2011-04-29 13:50:00,82.99,83.0,82.97,82.97,20400.0,74.3748,74.3838,74.3569,74.3569,20400.0
2011-04-29 14:00:00,82.97,83.02,82.96,82.97,55900.0,74.3569,74.4017,74.3479,74.3569,55900.0
2011-04-29 14:10:00,82.96,83.05,82.96,83.02,55100.0,74.3479,74.4286,74.3479,74.4017,55100.0
2011-04-29 14:20:00,83.02,83.03,83.0,83.01,23900.0,74.4017,74.4107,74.3838,74.3927,23900.0
2011-04-29 14:30:00,83.01,83.22,83.0,83.22,21800.0,74.3927,74.5809,74.3838,74.5809,21800.0
2011-04-29 14:40:00,83.22,83.23,82.98,83.0,40100.0,74.5809,74.5899,74.3659,74.3838,40100.0
2011-04-29 14:50:00,83.0,83.02,82.94,82.94,34800.0,74.3838,74.4017,74.33,74.33,34800.0
2011-04-29 15:00:00,82.95,83.03,82.91,83.02,45700.0,74.339,74.4107,74.3031,74.4017,45700.0
2011-04-29 15:10:00,83.03,83.03,82.94,82.96,49800.0,74.4107,74.4107,74.33,74.3479,49800.0
2011-04-29 15:20:00,82.97,82.99,82.92,82.96,33600.0,74.3569,74.3748,74.3121,74.3479,33600.0
2011-04-29 15:30:00,82.96,83.07,82.95,83.06,47400.0,74.3479,74.4465,74.339,74.4376,47400.0
2011-04-29 15:40:00,83.06,83.06,82.93,83.0,68500.0,74.4376,74.4376,74.321,74.3838,68500.0
2011-04-29 15:50:00,83.0,83.01,82.97,82.99,175300.0,74.3838,74.3927,74.3569,74.3748,175300.0
2011-05-02 09:30:00,83.01,83.3,82.97,82.99,171600.0,74.3927,74.6526,74.3569,74.3748,171600.0
2011-05-02 09:40:00,82.99,83.08,82.74,82.74,85300.0,74.3748,74.4555,74.1508,74.1508,85300.0
2011-05-02 09:50:00,82.74,82.98,82.72,82.88,62200.0,74.1508,74.3659,74.1328,74.2762,62200.0
2011-05-02 10:00:00,82.88,82.97,82.86,82.9,45300.0,74.2762,74.3569,74.2583,74.2942,45300.0
2011-05-02 10:10:00,82.91,82.95,82.85,82.9,59800.0,74.3031,74.339,74.2494,74.2942,59800.0
2011-05-02 10:20:00,82.9,82.95,82.84,82.95,34900.0,74.2942,74.339,74.2404,74.339,34900.0
2011-05-02 10:30:00,82.95,83.11,82.91,83.02,72900.0,74.339,74.4824,74.3031,74.4017,72900.0
2011-05-02 10:40:00,83.04,83.42,83.0,83.36,83200.0,74.4196,74.7602,74.3838,74.7064,83200.0
2011-05-02 10:50:00,83.36,83.39,83.26,83.29,20200.0,74.7064,74.7333,74.6168,74.6437,20200.0
2011-05-02 11:00:00,83.28,83.34,83.22,83.28,52300.0,74.6347,74.6885,74.5809,74.6347,52300.0
2011-05-02 11:10:00,83.28,83.32,83.27,83.27,28700.0,74.6347,74.6706,74.6258,74.6258,28700.0
2011-05-02 11:20:00,83.27,83.27,83.17,83.17,67900.0,74.6258,74.6258,74.5361,74.5361,67900.0
2011-05-02 11:30:00,83.18,83.23,83.13,83.22,31100.0,74.5451,74.5899,74.5003,74.5809,31100.0
2011-05-02 11:40:00,83.2,83.21,83.14,83.14,18600.0,74.563,74.572,74.5092,74.5092,18600.0
2011-05-02 11:50:00,83.15,83.23,83.14,83.21,20000.0,74.5182,74.5899,74.5092,74.572,20000.0
2011-05-02 12:00:00,83.2,83.2,83.09,83.13,17000.0,74.563,74.563,74.4644,74.5003,17000.0
2011-05-02 12:10:00,83.12,83.15,83.0,83.06,29800.0,74.4913,74.5182,74.3838,74.4376,29800.0
2011-05-02 12:20:00,83.08,83.08,82.99,83.04,23700.0,74.4555,74.4555,74.3748,74.4196,23700.0
2011-05-02 12:30:00,83.04,83.24,82.99,83.04,53200.0,74.4196,74.5989,74.3748,74.4196,53200.0
2011-05-02 12:40:00,83.04,83.08,82.99,83.02,37600.0,74.4196,74.4555,74.3748,74.4017,37600.0
2011-05-02 12:50:00,83.02,83.04,82.93,82.96,19400.0,74.4017,74.4196,74.321,74.3479,19400.0
2011-05-02 13:00:00,82.94,83.0,82.94,82.96,27000.0,74.33,74.3838,74.33,74.3479,27000.0
2011-05-02 13:10:00,82.95,83.0,82.95,82.97,15700.0,74.339,74.3838,74.339,74.3569,15700.0
2011-05-02 13:20:00,82.98,83.0,82.94,82.99,30500.0,74.3659,74.3838,74.33,74.3748,30500.0
2011-05-02 13:30:00,83.0,83.05,82.97,83.02,26200.0,74.3838,74.4286,74.3569,74.4017,26200.0
2011-05-02 13:40:00,83.01,83.05,82.97,83.02,39400.0,74.3927,74.4286,74.3569,74.4017,39400.0
2011-05-02 13:50:00,83.02,83.07,82.99,83.06,48100.0,74.4017,74.4465,74.3748,74.4376,48100.0
2011-05-02 14:00:00,83.06,83.1,83.0,83.04,81900.0,74.4376,74.4734,74.3838,74.4196,81900.0
2011-05-02 14:10:00,83.04,83.14,83.03,83.08,51400.0,74.4196,74.5092,74.4107,74.4555,51400.0
2011-05-02 14:20:00,83.08,83.21,83.07,83.12,58600.0,74.4555,74.572,74.4465,74.4913,58600.0
2011-05-02 14:30:00,83.12,83.21,83.04,83.05,61900.0,74.4913,74.572,74.4196,74.4286,61900.0
2011-05-02 14:40:00,83.06,83.13,83.05,83.11,39700.0,74.4376,74.5003,74.4286,74.4824,39700.0
2011-05-02 14:50:00,83.11,83.11,83.02,83.03,75600.0,74.4824,74.4824,74.4017,74.4107,75600.0
2011-05-02 15:00:00,83.03,83.21,83.03,83.19,69600.0,74.4107,74.572,74.4107,74.5541,69600.0
2011-05-02 15:10:00,83.2,83.2,83.07,83.08,59800.0,74.563,74.563,74.4465,74.4555,59800.0
2011-05-02 15:20:00,83.08,83.19,83.07,83.09,95600.0,74.4555,74.5541,74.4465,74.4644,95600.0
2011-05-02 15:30:00,83.09,83.16,83.09,83.15,69200.0,74.4644,74.5272,74.4644,74.5182,69200.0
2011-05-02 15:40:00,83.15,83.17,83.09,83.15,117400.0,74.5182,74.5361,74.4644,74.5182,117400.0
2011-05-02 15:50:00,83.15,83.21,83.1,83.14,150400.0,74.5182,74.572,74.4734,74.5092,150400.0
2011-05-03 09:30:00,83.19,83.34,83.12,83.27,58600.0,74.5541,74.6885,74.4913,74.6258,58600.0
2011-05-03 09:40:00,83.27,83.41,83.16,83.35,39400.0,74.6258,74.7512,74.5272,74.6974,39400.0
2011-05-03 09:50:00,83.31,83.67,83.24,83.65,29200.0,74.6616,74.9842,74.5989,74.9663,29200.0
2011-05-03 10:00:00,83.66,83.82,83.62,83.76,41700.0,74.9753,75.1187,74.9394,75.0649,41700.0
2011-05-03 10:10:00,83.76,83.81,83.71,83.76,24300.0,75.0649,75.1097,75.0201,75.0649,24300.0
2011-05-03 10:20:00,83.76,83.76,83.48,83.6,79600.0,75.0649,75.0649,74.814,74.9215,79600.0
2011-05-03 10:30:00,83.6,83.68,83.56,83.56,107700.0,74.9215,74.9932,74.8856,74.8856,107700.0
2011-05-03 10:40:00,83.56,83.64,83.55,83.6,35200.0,74.8856,74.9573,74.8767,74.9215,35200.0
2011-05-03 10:50:00,83.59,83.68,83.56,83.66,39200.0,74.9125,74.9932,74.8856,74.9753,39200.0
2011-05-03 11:00:00,83.65,83.68,83.62,83.63,22400.0,74.9663,74.9932,74.9394,74.9484,22400.0
2011-05-03 11:10:00,83.64,83.72,83.6,83.64,34600.0,74.9573,75.029,74.9215,74.9573,34600.0
2011-05-03 11:20:00,83.63,83.74,83.58,83.72,40600.0,74.9484,75.047,74.9036,75.029,40600.0
2011-05-03 11:30:00,83.72,83.75,83.52,83.63,252600.0,75.029,75.0559,74.8498,74.9484,252600.0
2011-05-03 11:40:00,83.63,83.63,83.5,83.53,59900.0,74.9484,74.9484,74.8319,74.8588,59900.0
2011-05-03 11:50:00,83.53,83.6,83.42,83.42,53400.0,74.8588,74.9215,74.7602,74.7602,53400.0
2011-05-03 12:00:00,83.41,83.52,83.4,83.49,35400.0,74.7512,74.8498,74.7423,74.8229,35400.0
2011-05-03 12:10:00,83.49,83.52,83.37,83.41,52900.0,74.8229,74.8498,74.7154,74.7512,52900.0
2011-05-03 12:20:00,83.41,83.45,83.32,83.32,33300.0,74.7512,74.7871,74.6706,74.6706,33300.0
2011-05-03 12:30:00,83.32,83.37,83.25,83.25,32200.0,74.6706,74.7154,74.6078,74.6078,32200.0
2011-05-03 12:40:00,83.27,83.3,83.08,83.09,54700.0,74.6258,74.6526,74.4555,74.4644,54700.0
2011-05-03 12:50:00,83.09,83.1,82.97,83.01,25400.0,74.4644,74.4734,74.3569,74.3927,25400.0
2011-05-03 13:00:00,83.01,83.03,82.94,83.0,21700.0,74.3927,74.4107,74.33,74.3838,21700.0
2011-05-03 13:10:00,83.0,83.02,82.95,83.0,32600.0,74.3838,74.4017,74.339,74.3838,32600.0
2011-05-03 13:20:00,83.01,83.03,82.95,83.01,52500.0,74.3927,74.4107,74.339,74.3927,52500.0
2011-05-03 13:30:00,83.0,83.11,82.97,83.11,41900.0,74.3838,74.4824,74.3569,74.4824,41900.0
2011-05-03 13:40:00,83.12,83.12,82.78,83.06,68600.0,74.4913,74.4913,74.1866,74.4376,68600.0
2011-05-03 13:50:00,83.07,83.13,83.02,83.09,27800.0,74.4465,74.5003,74.4017,74.4644,27800.0
2011-05-03 14:00:00,83.1,83.14,82.96,82.99,31900.0,74.4734,74.5092,74.3479,74.3748,31900.0
2011-05-03 14:10:00,82.99,83.09,82.92,83.04,41700.0,74.3748,74.4644,74.3121,74.4196,41700.0
2011-05-03 14:20:00,83.05,83.16,83.04,83.08,41800.0,74.4286,74.5272,74.4196,74.4555,41800.0
2011-05-03 14:30:00,83.07,83.11,82.84,82.85,34600.0,74.4465,74.4824,74.2404,74.2494,34600.0
2011-05-03 14:40:00,82.86,83.03,82.77,82.78,35300.0,74.2583,74.4107,74.1777,74.1866,35300.0
2011-05-03 14:50:00,82.78,82.79,82.6,82.65,41800.0,74.1866,74.1956,74.0253,74.0701,41800.0
2011-05-03 15:00:00,82.67,82.92,82.65,82.84,42600.0,74.088,74.3121,74.0701,74.2404,42600.0
2011-05-03 15:10:00,82.83,82.83,82.72,82.72,62400.0,74.2314,74.2314,74.1328,74.1328,62400.0
2011-05-03 15:20:00,82.72,82.84,82.67,82.79,80800.0,74.1328,74.2404,74.088,74.1956,80800.0
2011-05-03 15:30:00,82.8,82.95,82.78,82.95,51700.0,74.2045,74.339,74.1866,74.339,51700.0
2011-05-03 15:40:00,82.95,83.03,82.84,82.92,89000.0,74.339,74.4107,74.2404,74.3121,89000.0
2011-05-03 15:50:00,82.93,83.2,82.93,83.08,122800.0,74.321,74.563,74.321,74.4555,122800.0
2011-05-04 09:30:00,80.93,82.12,80.75,81.7,396600.0,72.5287,73.5951,72.3674,73.2187,396600.0
2011-05-04 09:40:00,81.7,82.0,81.5,81.84,184400.0,73.2187,73.4876,73.0395,73.3442,184400.0
2011-05-04 09:50:00,81.84,81.88,81.23,81.57,243700.0,73.3442,73.38,72.7975,73.1022,243700.0
2011-05-04 10:00:00,81.57,81.57,80.95,81.13,251300.0,73.1022,73.1022,72.5466,72.7079,251300.0
2011-05-04 10:10:00,81.13,81.51,81.12,81.34,161000.0,72.7079,73.0485,72.6989,72.8961,161000.0
2011-05-04 10:20:00,81.34,81.82,81.34,81.73,119200.0,72.8961,73.3263,72.8961,73.2456,119200.0
2011-05-04 10:30:00,81.72,82.45,81.68,82.41,130600.0,73.2367,73.8909,73.2008,73.855,130600.0
2011-05-04 10:40:00,82.41,82.71,81.37,82.51,241400.0,73.855,74.1239,72.923,73.9446,241400.0
2011-05-04 10:50:00,82.52,82.91,82.42,82.78,140200.0,73.9536,74.3031,73.864,74.1866,140200.0
2011-05-04 11:00:00,82.77,82.77,82.51,82.62,87700.0,74.1777,74.1777,73.9446,74.0432,87700.0
2011-05-04 11:10:00,82.63,82.67,82.25,82.3,61500.0,74.0522,74.088,73.7116,73.7564,61500.0
2011-05-04 11:20:00,82.3,82.47,82.22,82.36,32500.0,73.7564,73.9088,73.6848,73.8102,32500.0
2011-05-04 11:30:00,82.35,82.49,82.31,82.49,29000.0,73.8013,73.9267,73.7654,73.9267,29000.0
2011-05-04 11:40:00,82.52,82.56,82.37,82.42,45800.0,73.9536,73.9895,73.8192,73.864,45800.0
2011-05-04 11:50:00,82.43,82.53,82.36,82.53,36300.0,73.873,73.9626,73.8102,73.9626,36300.0
2011-05-04 12:00:00,82.52,82.52,82.44,82.48,33700.0,73.9536,73.9536,73.8819,73.9178,33700.0
2011-05-04 12:10:00,82.47,82.5,82.41,82.44,28000.0,73.9088,73.9357,73.855,73.8819,28000.0
2011-05-04 12:20:00,82.44,82.51,82.39,82.48,47900.0,73.8819,73.9446,73.8371,73.9178,47900.0
2011-05-04 12:30:00,82.48,82.52,82.37,82.42,39600.0,73.9178,73.9536,73.8192,73.864,39600.0
2011-05-04 12:40:00,82.43,82.55,82.39,82.55,55000.0,73.873,73.9805,73.8371,73.9805,55000.0
2011-05-04 12:50:00,82.55,82.55,82.39,82.43,41000.0,73.9805,73.9805,73.8371,73.873,41000.0
2011-05-04 13:00:00,82.43,82.68,82.42,82.58,32200.0,73.873,74.097,73.864,74.0074,32200.0
2011-05-04 13:10:00,82.58,82.65,82.51,82.55,34300.0,74.0074,74.0701,73.9446,73.9805,34300.0
2011-05-04 13:20:00,82.54,82.54,82.29,82.37,55200.0,73.9715,73.9715,73.7475,73.8192,55200.0
2011-05-04 13:30:00,82.37,82.57,82.37,82.49,30800.0,73.8192,73.9984,73.8192,73.9267,30800.0
2011-05-04 13:40:00,82.49,82.5,82.36,82.46,26300.0,73.9267,73.9357,73.8102,73.8998,26300.0
2011-05-04 13:50:00,82.45,82.53,82.44,82.49,26300.0,73.8909,73.9626,73.8819,73.9267,26300.0
2011-05-04 14:00:00,82.49,82.53,82.41,82.47,46700.0,73.9267,73.9626,73.855,73.9088,46700.0
2011-05-04 14:10:00,82.47,82.49,82.37,82.49,48400.0,73.9088,73.9267,73.8192,73.9267,48400.0
2011-05-04 14:20:00,82.5,82.56,82.43,82.48,56700.0,73.9357,73.9895,73.873,73.9178,56700.0
2011-05-04 14:30:00,82.48,82.81,82.47,82.78,70200.0,73.9178,74.2135,73.9088,74.1866,70200.0
2011-05-04 14:40:00,82.78,82.82,82.48,82.5,64000.0,74.1866,74.2225,73.9178,73.9357,64000.0
2011-05-04 14:50:00,82.5,82.6,82.41,82.51,42800.0,73.9357,74.0253,73.855,73.9446,42800.0
2011-05-04 15:00:00,82.52,82.59,82.44,82.44,69600.0,73.9536,74.0163,73.8819,73.8819,69600.0
2011-05-04 15:10:00,82.46,82.65,82.45,82.6,50800.0,73.8998,74.0701,73.8909,74.0253,50800.0
2011-05-04 15:20:00,82.6,82.61,82.49,82.54,65200.0,74.0253,74.0343,73.9267,73.9715,65200.0
2011-05-04 15:30:00,82.55,82.63,82.55,82.59,125000.0,73.9805,74.0522,73.9805,74.0163,125000.0
2011-05-04 15:40:00,82.59,82.79,82.57,82.78,163900.0,74.0163,74.1956,73.9984,74.1866,163900.0
2011-05-04 15:50:00,82.78,82.97,82.77,82.92,208700.0,74.1866,74.3569,74.1777,74.3121,208700.0
2011-05-05 09:30:00,82.54,82.97,82.27,82.96,53300.0,73.9715,74.3569,73.7296,74.3479,53300.0
2011-05-05 09:40:00,82.93,83.5,82.93,83.34,56200.0,74.321,74.8319,74.321,74.6885,56200.0
2011-05-05 09:50:00,83.34,83.34,83.02,83.16,49800.0,74.6885,74.6885,74.4017,74.5272,49800.0
2011-05-05 10:00:00,83.18,83.24,83.11,83.13,47600.0,74.5451,74.5989,74.4824,74.5003,47600.0
2011-05-05 10:10:00,83.12,83.15,82.81,82.81,64400.0,74.4913,74.5182,74.2135,74.2135,64400.0
2011-05-05 10:20:00,82.82,82.9,82.74,82.75,37300.0,74.2225,74.2942,74.1508,74.1597,37300.0
2011-05-05 10:30:00,82.74,82.94,82.69,82.94,59800.0,74.1508,74.33,74.106,74.33,59800.0
2011-05-05 10:40:00,82.94,83.02,82.88,83.01,36500.0,74.33,74.4017,74.2762,74.3927,36500.0
2011-05-05 10:50:00,83.01,83.06,82.95,83.02,28700.0,74.3927,74.4376,74.339,74.4017,28700.0
2011-05-05 11:00:00,83.01,83.06,82.94,83.02,37700.0,74.3927,74.4376,74.33,74.4017,37700.0
2011-05-05 11:10:00,83.02,83.03,82.85,82.85,33600.0,74.4017,74.4107,74.2494,74.2494,33600.0
2011-05-05 11:20:00,82.86,82.96,82.8,82.83,27200.0,74.2583,74.3479,74.2045,74.2314,27200.0
2011-05-05 11:30:00,82.82,82.94,82.78,82.88,48400.0,74.2225,74.33,74.1866,74.2762,48400.0
2011-05-05 11:40:00,82.88,83.04,82.85,83.04,34000.0,74.2762,74.4196,74.2494,74.4196,34000.0
2011-05-05 11:50:00,83.02,83.06,82.95,83.01,59900.0,74.4017,74.4376,74.339,74.3927,59900.0
2011-05-05 12:00:00,83.01,83.23,83.01,83.22,46000.0,74.3927,74.5899,74.3927,74.5809,46000.0
2011-05-05 12:10:00,83.22,83.32,83.21,83.28,47800.0,74.5809,74.6706,74.572,74.6347,47800.0
2011-05-05 12:20:00,83.27,83.41,83.26,83.36,36800.0,74.6258,74.7512,74.6168,74.7064,36800.0
2011-05-05 12:30:00,83.38,83.39,83.26,83.31,13100.0,74.7243,74.7333,74.6168,74.6616,13100.0
2011-05-05 12:40:00,83.31,83.35,83.25,83.27,41500.0,74.6616,74.6974,74.6078,74.6258,41500.0
2011-05-05 12:50:00,83.26,83.26,83.05,83.09,15500.0,74.6168,74.6168,74.4286,74.4644,15500.0
2011-05-05 13:00:00,83.09,83.17,83.06,83.15,12000.0,74.4644,74.5361,74.4376,74.5182,12000.0
2011-05-05 13:10:00,83.15,83.22,83.14,83.16,8600.0,74.5182,74.5809,74.5092,74.5272,8600.0
2011-05-05 13:20:00,83.16,83.16,83.07,83.07,8800.0,74.5272,74.5272,74.4465,74.4465,8800.0
2011-05-05 13:30:00,83.07,83.09,82.95,82.97,13600.0,74.4465,74.4644,74.339,74.3569,13600.0
2011-05-05 13:40:00,82.96,83.04,82.9,83.0,20000.0,74.3479,74.4196,74.2942,74.3838,20000.0
2011-05-05 13:50:00,83.01,83.02,82.93,83.0,21100.0,74.3927,74.4017,74.321,74.3838,21100.0
2011-05-05 14:00:00,83.0,83.01,82.94,82.98,18500.0,74.3838,74.3927,74.33,74.3659,18500.0
2011-05-05 14:10:00,82.97,82.98,82.86,82.9,26100.0,74.3569,74.3659,74.2583,74.2942,26100.0
2011-05-05 14:20:00,82.89,83.08,82.89,83.07,24900.0,74.2852,74.4555,74.2852,74.4465,24900.0
2011-05-05 14:30:00,83.08,83.14,83.07,83.11,49600.0,74.4555,74.5092,74.4465,74.4824,49600.0
2011-05-05 14:40:00,83.12,83.14,83.09,83.14,46300.0,74.4913,74.5092,74.4644,74.5092,46300.0
2011-05-05 14:50:00,83.13,83.17,82.97,82.97,35100.0,74.5003,74.5361,74.3569,74.3569,35100.0
2011-05-05 15:00:00,82.98,83.11,82.95,83.06,67300.0,74.3659,74.4824,74.339,74.4376,67300.0
2011-05-05 15:10:00,83.05,83.09,83.0,83.01,117500.0,74.4286,74.4644,74.3838,74.3927,117500.0
2011-05-05 15:20:00,83.01,83.04,82.61,82.61,141300.0,74.3927,74.4196,74.0343,74.0343,141300.0
2011-05-05 15:30:00,82.59,82.79,82.59,82.73,53900.0,74.0163,74.1956,74.0163,74.1418,53900.0
2011-05-05 15:40:00,82.72,82.87,82.59,82.83,74700.0,74.1328,74.2673,74.0163,74.2314,74700.0
2011-05-05 15:50:00,82.83,82.89,82.74,82.82,64600.0,74.2314,74.2852,74.1508,74.2225,64600.0
2011-05-06 09:30:00,83.25,84.4,83.19,83.99,96400.0,74.6078,75.6384,74.5541,75.271,96400.0
2011-05-06 09:40:00,84.01,84.04,83.58,83.58,44200.0,75.2889,75.3158,74.9036,74.9036,44200.0
2011-05-06 09:50:00,83.66,83.71,83.38,83.66,63700.0,74.9753,75.0201,74.7243,74.9753,63700.0
2011-05-06 10:00:00,83.66,83.77,83.4,83.44,54500.0,74.9753,75.0738,74.7423,74.7781,54500.0
2011-05-06 10:10:00,83.46,83.66,83.4,83.58,38900.0,74.796,74.9753,74.7423,74.9036,38900.0
2011-05-06 10:20:00,83.61,83.96,83.61,83.8,36700.0,74.9305,75.2441,74.9305,75.1007,36700.0
2011-05-06 10:30:00,83.79,84.01,83.79,83.96,43000.0,75.0918,75.2889,75.0918,75.2441,43000.0
2011-05-06 10:40:00,83.96,84.12,83.95,83.98,48400.0,75.2441,75.3875,75.2352,75.262,48400.0
2011-05-06 10:50:00,83.99,84.1,83.95,83.99,33500.0,75.271,75.3696,75.2352,75.271,33500.0
2011-05-06 11:00:00,83.99,84.11,83.97,84.03,28100.0,75.271,75.3786,75.2531,75.3069,28100.0
2011-05-06 11:10:00,84.04,84.2,84.01,84.14,34600.0,75.3158,75.4592,75.2889,75.4054,34600.0
2011-05-06 11:20:00,84.14,84.14,83.94,83.94,28000.0,75.4054,75.4054,75.2262,75.2262,28000.0
2011-05-06 11:30:00,83.92,84.0,83.88,83.88,32800.0,75.2083,75.28,75.1724,75.1724,32800.0
2011-05-06 11:40:00,83.9,83.98,83.85,83.87,47500.0,75.1904,75.262,75.1455,75.1635,47500.0
2011-05-06 11:50:00,83.86,83.88,83.48,83.58,88200.0,75.1545,75.1724,74.814,74.9036,88200.0
2011-05-06 12:00:00,83.58,83.65,83.31,83.32,172500.0,74.9036,74.9663,74.6616,74.6706,172500.0
2011-05-06 12:10:00,83.31,83.45,83.22,83.28,72300.0,74.6616,74.7871,74.5809,74.6347,72300.0
2011-05-06 12:20:00,83.27,83.37,83.18,83.29,34800.0,74.6258,74.7154,74.5451,74.6437,34800.0
2011-05-06 12:30:00,83.3,83.36,83.17,83.17,32300.0,74.6526,74.7064,74.5361,74.5361,32300.0
2011-05-06 12:40:00,83.17,83.21,82.95,83.02,34800.0,74.5361,74.572,74.339,74.4017,34800.0
2011-05-06 12:50:00,83.01,83.19,82.95,83.04,93900.0,74.3927,74.5541,74.339,74.4196,93900.0
2011-05-06 13:00:00,83.08,83.14,83.07,83.13,20300.0,74.4555,74.5092,74.4465,74.5003,20300.0
2011-05-06 13:10:00,83.14,83.17,82.75,82.76,61000.0,74.5092,74.5361,74.1597,74.1687,61000.0
2011-05-06 13:20:00,82.74,83.0,82.71,82.99,32000.0,74.1508,74.3838,74.1239,74.3748,32000.0
2011-05-06 13:30:00,82.99,83.16,82.95,82.95,30700.0,74.3748,74.5272,74.339,74.339,30700.0
2011-05-06 13:40:00,82.96,83.07,82.89,82.94,24500.0,74.3479,74.4465,74.2852,74.33,24500.0
2011-05-06 13:50:00,82.94,83.01,82.82,82.82,35000.0,74.33,74.3927,74.2225,74.2225,35000.0
2011-05-06 14:00:00,82.81,83.04,82.78,83.04,27500.0,74.2135,74.4196,74.1866,74.4196,27500.0
2011-05-06 14:10:00,83.05,83.18,82.96,83.02,51500.0,74.4286,74.5451,74.3479,74.4017,51500.0
2011-05-06 14:20:00,83.01,83.02,82.8,82.84,27500.0,74.3927,74.4017,74.2045,74.2404,27500.0
2011-05-06 14:30:00,82.84,82.86,82.5,82.55,60800.0,74.2404,74.2583,73.9357,73.9805,60800.0
2011-05-06 14:40:00,82.55,82.77,82.51,82.76,44500.0,73.9805,74.1777,73.9446,74.1687,44500.0
2011-05-06 14:50:00,82.75,82.83,82.69,82.75,53000.0,74.1597,74.2314,74.106,74.1597,53000.0
2011-05-06 15:00:00,82.74,82.83,82.71,82.78,39300.0,74.1508,74.2314,74.1239,74.1866,39300.0
2011-05-06 15:10:00,82.79,82.88,82.76,82.82,41800.0,74.1956,74.2762,74.1687,74.2225,41800.0
2011-05-06 15:20:00,82.83,82.85,82.65,82.69,47200.0,74.2314,74.2494,74.0701,74.106,47200.0
2011-05-06 15:30:00,82.72,82.86,82.71,82.74,70700.0,74.1328,74.2583,74.1239,74.1508,70700.0
2011-05-06 15:40:00,82.75,82.83,82.75,82.81,103600.0,74.1597,74.2314,74.1597,74.2135,103600.0
2011-05-06 15:50:00,82.82,82.82,82.68,82.76,108900.0,74.2225,74.2225,74.097,74.1687,108900.0
2011-05-09 09:30:00,82.78,83.11,82.76,83.1,40000.0,74.1866,74.4824,74.1687,74.4734,40000.0
2011-05-09 09:40:00,83.13,83.62,83.11,83.52,58300.0,74.5003,74.9394,74.4824,74.8498,58300.0
2011-05-09 09:50:00,83.53,83.69,83.46,83.47,27000.0,74.8588,75.0022,74.796,74.805,27000.0
2011-05-09 10:00:00,83.46,83.88,83.44,83.88,29200.0,74.796,75.1724,74.7781,75.1724,29200.0
2011-05-09 10:10:00,83.87,83.98,83.66,83.66,38200.0,75.1635,75.262,74.9753,74.9753,38200.0
2011-05-09 10:20:00,83.66,83.92,83.66,83.79,36300.0,74.9753,75.2083,74.9753,75.0918,36300.0
2011-05-09 10:30:00,83.79,83.83,83.66,83.66,37600.0,75.0918,75.1276,74.9753,74.9753,37600.0
2011-05-09 10:40:00,83.66,83.77,83.6,83.65,25900.0,74.9753,75.0738,74.9215,74.9663,25900.0
2011-05-09 10:50:00,83.68,83.88,83.63,83.86,28200.0,74.9932,75.1724,74.9484,75.1545,28200.0
2011-05-09 11:00:00,83.88,83.96,83.84,83.95,32600.0,75.1724,75.2441,75.1366,75.2352,32600.0
2011-05-09 11:10:00,83.95,83.97,83.82,83.93,31400.0,75.2352,75.2531,75.1187,75.2172,31400.0
2011-05-09 11:20:00,83.96,84.06,83.94,84.06,53200.0,75.2441,75.3337,75.2262,75.3337,53200.0
2011-05-09 11:30:00,84.06,84.1,83.98,83.98,29000.0,75.3337,75.3696,75.262,75.262,29000.0
2011-05-09 11:40:00,83.99,84.2,83.99,84.19,50200.0,75.271,75.4592,75.271,75.4502,50200.0
2011-05-09 11:50:00,84.19,84.34,84.17,84.24,53300.0,75.4502,75.5847,75.4323,75.4951,53300.0
2011-05-09 12:00:00,84.26,84.5,84.25,84.5,51700.0,75.513,75.7281,75.504,75.7281,51700.0
2011-05-09 12:10:00,84.5,84.53,84.34,84.49,49900.0,75.7281,75.755,75.5847,75.7191,49900.0
2011-05-09 12:20:00,84.5,84.65,84.5,84.65,22800.0,75.7281,75.8625,75.7281,75.8625,22800.0
2011-05-09 12:30:00,84.65,84.74,84.58,84.72,24600.0,75.8625,75.9432,75.7998,75.9252,24600.0
2011-05-09 12:40:00,84.73,84.8,84.69,84.74,25000.0,75.9342,75.9969,75.8983,75.9432,25000.0
2011-05-09 12:50:00,84.76,84.87,84.76,84.82,21400.0,75.9611,76.0597,75.9611,76.0148,21400.0
2011-05-09 13:00:00,84.82,84.84,84.71,84.81,27600.0,76.0148,76.0328,75.9163,76.0059,27600.0
2011-05-09 13:10:00,84.78,84.9,84.72,84.73,22300.0,75.979,76.0865,75.9252,75.9342,22300.0
2011-05-09 13:20:00,84.74,84.81,84.69,84.79,33800.0,75.9432,76.0059,75.8983,75.988,33800.0
2011-05-09 13:30:00,84.78,84.85,84.72,84.84,21200.0,75.979,76.0417,75.9252,76.0328,21200.0
2011-05-09 13:40:00,84.84,84.92,84.77,84.92,21300.0,76.0328,76.1045,75.97,76.1045,21300.0
2011-05-09 13:50:00,84.93,84.98,84.91,84.97,26700.0,76.1134,76.1582,76.0955,76.1493,26700.0
2011-05-09 14:00:00,84.97,84.99,84.82,84.84,58500.0,76.1493,76.1672,76.0148,76.0328,58500.0
2011-05-09 14:10:00,84.84,84.89,84.73,84.76,52400.0,76.0328,76.0776,75.9342,75.9611,52400.0
2011-05-09 14:20:00,84.76,84.8,84.74,84.76,26500.0,75.9611,75.9969,75.9432,75.9611,26500.0
2011-05-09 14:30:00,84.74,84.8,84.73,84.79,36500.0,75.9432,75.9969,75.9342,75.988,36500.0
2011-05-09 14:40:00,84.79,84.88,84.72,84.73,50100.0,75.988,76.0686,75.9252,75.9342,50100.0
2011-05-09 14:50:00,84.73,84.78,84.7,84.73,31700.0,75.9342,75.979,75.9073,75.9342,31700.0
2011-05-09 15:00:00,84.74,84.86,84.73,84.85,39500.0,75.9432,76.0507,75.9342,76.0417,39500.0
2011-05-09 15:10:00,84.85,84.99,84.84,84.98,75500.0,76.0417,76.1672,76.0328,76.1582,75500.0
2011-05-09 15:20:00,84.98,84.99,84.88,84.9,75900.0,76.1582,76.1672,76.0686,76.0865,75900.0
2011-05-09 15:30:00,84.9,84.92,84.8,84.81,98400.0,76.0865,76.1045,75.9969,76.0059,98400.0
2011-05-09 15:40:00,84.81,84.81,84.68,84.73,121100.0,76.0059,76.0059,75.8894,75.9342,121100.0
2011-05-09 15:50:00,84.73,84.8,84.7,84.75,150200.0,75.9342,75.9969,75.9073,75.9521,150200.0
2011-05-10 09:30:00,84.93,85.46,84.86,85.4,85600.0,76.1134,76.5884,76.0507,76.5346,85600.0
2011-05-10 09:40:00,85.39,85.5,85.35,85.42,59000.0,76.5257,76.6243,76.4898,76.5526,59000.0
2011-05-10 09:50:00,85.43,85.55,85.35,85.5,92600.0,76.5615,76.6691,76.4898,76.6243,92600.0
2011-05-10 10:00:00,85.5,85.55,85.29,85.29,71400.0,76.6243,76.6691,76.4361,76.4361,71400.0
2011-05-10 10:10:00,85.28,85.31,85.09,85.1,58600.0,76.4271,76.454,76.2568,76.2658,58600.0
2011-05-10 10:20:00,85.1,85.28,85.1,85.16,45500.0,76.2658,76.4271,76.2658,76.3196,45500.0
2011-05-10 10:30:00,85.18,85.19,84.93,84.94,26300.0,76.3375,76.3464,76.1134,76.1224,26300.0
2011-05-10 10:40:00,84.92,84.92,84.68,84.69,32500.0,76.1045,76.1045,75.8894,75.8983,32500.0
2011-05-10 10:50:00,84.69,84.82,84.51,84.8,246000.0,75.8983,76.0148,75.737,75.9969,246000.0
2011-05-10 11:00:00,84.8,84.83,84.68,84.74,23700.0,75.9969,76.0238,75.8894,75.9432,23700.0
2011-05-10 11:10:00,84.76,84.81,84.71,84.71,14300.0,75.9611,76.0059,75.9163,75.9163,14300.0
2011-05-10 11:20:00,84.71,84.77,84.67,84.67,21200.0,75.9163,75.97,75.8804,75.8804,21200.0
2011-05-10 11:30:00,84.68,84.7,84.64,84.65,20400.0,75.8894,75.9073,75.8535,75.8625,20400.0
2011-05-10 11:40:00,84.64,84.76,84.64,84.74,33000.0,75.8535,75.9611,75.8535,75.9432,33000.0
2011-05-10 11:50:00,84.76,84.81,84.73,84.73,23300.0,75.9611,76.0059,75.9342,75.9342,23300.0
2011-05-10 12:00:00,84.74,84.76,84.62,84.66,15500.0,75.9432,75.9611,75.8356,75.8715,15500.0
2011-05-10 12:10:00,84.65,84.66,84.63,84.65,15900.0,75.8625,75.8715,75.8446,75.8625,15900.0
2011-05-10 12:20:00,84.64,84.69,84.62,84.67,16400.0,75.8535,75.8983,75.8356,75.8804,16400.0
2011-05-10 12:30:00,84.67,84.73,84.67,84.69,23900.0,75.8804,75.9342,75.8804,75.8983,23900.0
2011-05-10 12:40:00,84.69,84.72,84.68,84.68,14200.0,75.8983,75.9252,75.8894,75.8894,14200.0
2011-05-10 12:50:00,84.68,84.72,84.65,84.71,19900.0,75.8894,75.9252,75.8625,75.9163,19900.0
2011-05-10 13:00:00,84.71,84.75,84.67,84.7,18300.0,75.9163,75.9521,75.8804,75.9073,18300.0
2011-05-10 13:10:00,84.69,84.7,84.6,84.66,35200.0,75.8983,75.9073,75.8177,75.8715,35200.0
2011-05-10 13:20:00,84.66,84.66,84.57,84.63,24600.0,75.8715,75.8715,75.7908,75.8446,24600.0
2011-05-10 13:30:00,84.63,84.64,84.55,84.59,16200.0,75.8446,75.8535,75.7729,75.8087,16200.0
2011-05-10 13:40:00,84.6,84.63,84.59,84.61,21700.0,75.8177,75.8446,75.8087,75.8266,21700.0
2011-05-10 13:50:00,84.61,84.69,84.59,84.68,14000.0,75.8266,75.8983,75.8087,75.8894,14000.0
2011-05-10 14:00:00,84.69,84.72,84.68,84.7,15300.0,75.8983,75.9252,75.8894,75.9073,15300.0
2011-05-10 14:10:00,84.7,84.8,84.7,84.76,22600.0,75.9073,75.9969,75.9073,75.9611,22600.0
2011-05-10 14:20:00,84.76,84.8,84.75,84.8,23500.0,75.9611,75.9969,75.9521,75.9969,23500.0
2011-05-10 14:30:00,84.8,85.09,84.8,85.09,28000.0,75.9969,76.2568,75.9969,76.2568,28000.0
2011-05-10 14:40:00,85.1,85.27,85.1,85.25,26600.0,76.2658,76.4181,76.2658,76.4002,26600.0
2011-05-10 14:50:00,85.24,85.26,85.11,85.21,26000.0,76.3912,76.4092,76.2747,76.3644,26000.0
2011-05-10 15:00:00,85.22,85.29,85.19,85.28,26400.0,76.3733,76.4361,76.3464,76.4271,26400.0
2011-05-10 15:10:00,85.29,85.43,85.26,85.43,51700.0,76.4361,76.5615,76.4092,76.5615,51700.0
2011-05-10 15:20:00,85.42,85.66,85.42,85.64,71600.0,76.5526,76.7676,76.5526,76.7497,71600.0
2011-05-10 15:30:00,85.64,85.82,85.61,85.62,130000.0,76.7497,76.911,76.7228,76.7318,130000.0
2011-05-10 15:40:00,85.62,85.72,85.54,85.56,143800.0,76.7318,76.8214,76.6601,76.678,143800.0
2011-05-10 15:50:00,85.56,85.57,85.42,85.53,121400.0,76.678,76.687,76.5526,76.6511,121400.0
2011-05-11 09:30:00,85.48,85.97,85.48,85.54,120800.0,76.6063,77.0455,76.6063,76.6601,120800.0
2011-05-11 09:40:00,85.51,85.6,85.35,85.6,28700.0,76.6332,76.7139,76.4898,76.7139,28700.0
2011-05-11 09:50:00,85.59,85.64,85.45,85.56,77000.0,76.7049,76.7497,76.5794,76.678,77000.0
2011-05-11 10:00:00,85.57,85.67,85.53,85.55,58400.0,76.687,76.7766,76.6511,76.6691,58400.0
2011-05-11 10:10:00,85.55,85.58,85.46,85.56,70700.0,76.6691,76.696,76.5884,76.678,70700.0
2011-05-11 10:20:00,85.56,85.61,85.49,85.6,28500.0,76.678,76.7228,76.6153,76.7139,28500.0
2011-05-11 10:30:00,85.59,85.6,85.47,85.52,57400.0,76.7049,76.7139,76.5974,76.6422,57400.0
2011-05-11 10:40:00,85.51,85.57,85.29,85.29,37700.0,76.6332,76.687,76.4361,76.4361,37700.0
2011-05-11 10:50:00,85.28,85.4,85.28,85.32,27100.0,76.4271,76.5346,76.4271,76.4629,27100.0
2011-05-11 11:00:00,85.3,85.38,85.29,85.36,19000.0,76.445,76.5167,76.4361,76.4988,19000.0
2011-05-11 11:10:00,85.34,85.39,85.32,85.34,20200.0,76.4809,76.5257,76.4629,76.4809,20200.0
2011-05-11 11:20:00,85.35,85.41,85.28,85.29,22800.0,76.4898,76.5436,76.4271,76.4361,22800.0
2011-05-11 11:30:00,85.29,85.32,85.17,85.23,18900.0,76.4361,76.4629,76.3285,76.3823,18900.0
2011-05-11 11:40:00,85.23,85.32,85.22,85.26,17400.0,76.3823,76.4629,76.3733,76.4092,17400.0
2011-05-11 11:50:00,85.26,85.28,85.02,85.04,32100.0,76.4092,76.4271,76.1941,76.212,32100.0
2011-05-11 12:00:00,85.04,85.04,84.86,84.92,41600.0,76.212,76.212,76.0507,76.1045,41600.0
2011-05-11 12:10:00,84.91,84.95,84.48,84.57,84900.0,76.0955,76.1314,75.7101,75.7908,84900.0
2011-05-11 12:20:00,84.58,84.81,84.58,84.76,40400.0,75.7998,76.0059,75.7998,75.9611,40400.0
2011-05-11 12:30:00,84.76,84.88,84.72,84.84,28300.0,75.9611,76.0686,75.9252,76.0328,28300.0
2011-05-11 12:40:00,84.84,84.91,84.73,84.79,33800.0,76.0328,76.0955,75.9342,75.988,33800.0
2011-05-11 12:50:00,84.78,84.94,84.78,84.86,20100.0,75.979,76.1224,75.979,76.0507,20100.0
2011-05-11 13:00:00,84.87,84.88,84.7,84.71,22000.0,76.0597,76.0686,75.9073,75.9163,22000.0
2011-05-11 13:10:00,84.72,84.76,84.65,84.67,20200.0,75.9252,75.9611,75.8625,75.8804,20200.0
2011-05-11 13:20:00,84.66,84.69,84.6,84.61,30100.0,75.8715,75.8983,75.8177,75.8266,30100.0
2011-05-11 13:30:00,84.61,84.61,84.37,84.46,37700.0,75.8266,75.8266,75.6116,75.6922,37700.0
2011-05-11 13:40:00,84.46,84.75,84.46,84.69,25200.0,75.6922,75.9521,75.6922,75.8983,25200.0
2011-05-11 13:50:00,84.69,84.73,84.59,84.66,14000.0,75.8983,75.9342,75.8087,75.8715,14000.0
2011-05-11 14:00:00,84.65,84.79,84.64,84.74,21500.0,75.8625,75.988,75.8535,75.9432,21500.0
2011-05-11 14:10:00,84.73,84.74,84.63,84.69,47900.0,75.9342,75.9432,75.8446,75.8983,47900.0
2011-05-11 14:20:00,84.68,84.7,84.55,84.56,22200.0,75.8894,75.9073,75.7729,75.7818,22200.0
2011-05-11 14:30:00,84.57,84.71,84.57,84.67,17200.0,75.7908,75.9163,75.7908,75.8804,17200.0
2011-05-11 14:40:00,84.68,84.84,84.68,84.78,18500.0,75.8894,76.0328,75.8894,75.979,18500.0
2011-05-11 14:50:00,84.79,84.9,84.77,84.77,31200.0,75.988,76.0865,75.97,75.97,31200.0
2011-05-11 15:00:00,84.77,84.87,84.72,84.87,18300.0,75.97,76.0597,75.9252,76.0597,18300.0
2011-05-11 15:10:00,84.85,84.93,84.83,84.89,24800.0,76.0417,76.1134,76.0238,76.0776,24800.0
2011-05-11 15:20:00,84.9,85.01,84.89,84.99,80400.0,76.0865,76.1851,76.0776,76.1672,80400.0
2011-05-11 15:30:00,84.99,85.03,84.79,84.84,61700.0,76.1672,76.203,75.988,76.0328,61700.0
2011-05-11 15:40:00,84.84,84.92,84.8,84.87,72400.0,76.0328,76.1045,75.9969,76.0597,72400.0
2011-05-11 15:50:00,84.86,84.97,84.85,84.87,104700.0,76.0507,76.1493,76.0417,76.0597,104700.0
2011-05-12 09:30:00,84.74,84.74,84.37,84.45,61800.0,75.9432,75.9432,75.6116,75.6833,61800.0
2011-05-12 09:40:00,84.43,84.48,84.18,84.23,74200.0,75.6653,75.7101,75.4413,75.4861,74200.0
2011-05-12 09:50:00,84.23,84.25,84.06,84.13,44300.0,75.4861,75.504,75.3337,75.3965,44300.0
2011-05-12 10:00:00,84.14,84.37,84.02,84.35,44800.0,75.4054,75.6116,75.2979,75.5936,44800.0
2011-05-12 10:10:00,84.34,84.46,84.33,84.42,72300.0,75.5847,75.6922,75.5757,75.6564,72300.0
2011-05-12 10:20:00,84.43,84.49,84.29,84.44,41900.0,75.6653,75.7191,75.5399,75.6743,41900.0
2011-05-12 10:30:00,84.46,84.51,84.36,84.43,40700.0,75.6922,75.737,75.6026,75.6653,40700.0
2011-05-12 10:40:00,84.44,84.51,84.25,84.26,39000.0,75.6743,75.737,75.504,75.513,39000.0
2011-05-12 10:50:00,84.28,84.37,84.21,84.31,27600.0,75.5309,75.6116,75.4682,75.5578,27600.0
2011-05-12 11:00:00,84.31,84.39,84.22,84.33,35700.0,75.5578,75.6295,75.4771,75.5757,35700.0
2011-05-12 11:10:00,84.33,84.42,84.3,84.41,31200.0,75.5757,75.6564,75.5488,75.6474,31200.0
2011-05-12 11:20:00,84.42,84.65,84.37,84.58,67500.0,75.6564,75.8625,75.6116,75.7998,67500.0
2011-05-12 11:30:00,84.6,84.66,84.55,84.58,29200.0,75.8177,75.8715,75.7729,75.7998,29200.0
2011-05-12 11:40:00,84.59,84.69,84.53,84.58,25400.0,75.8087,75.8983,75.755,75.7998,25400.0
2011-05-12 11:50:00,84.57,84.59,84.47,84.48,31800.0,75.7908,75.8087,75.7012,75.7101,31800.0
2011-05-12 12:00:00,84.49,84.52,84.44,84.52,17000.0,75.7191,75.746,75.6743,75.746,17000.0
2011-05-12 12:10:00,84.52,84.54,84.44,84.48,16300.0,75.746,75.7639,75.6743,75.7101,16300.0
2011-05-12 12:20:00,84.47,84.49,84.43,84.47,24600.0,75.7012,75.7191,75.6653,75.7012,24600.0
2011-05-12 12:30:00,84.48,84.53,84.45,84.46,21100.0,75.7101,75.755,75.6833,75.6922,21100.0
2011-05-12 12:40:00,84.47,84.53,84.43,84.45,20400.0,75.7012,75.755,75.6653,75.6833,20400.0
2011-05-12 12:50:00,84.47,84.59,84.47,84.58,28300.0,75.7012,75.8087,75.7012,75.7998,28300.0
2011-05-12 13:00:00,84.58,84.89,84.58,84.83,33900.0,75.7998,76.0776,75.7998,76.0238,33900.0
2011-05-12 13:10:00,84.83,85.01,84.8,84.96,31900.0,76.0238,76.1851,75.9969,76.1403,31900.0
2011-05-12 13:20:00,84.95,85.02,84.85,84.89,31700.0,76.1314,76.1941,76.0417,76.0776,31700.0
2011-05-12 13:30:00,84.9,84.95,84.84,84.89,23700.0,76.0865,76.1314,76.0328,76.0776,23700.0
2011-05-12 13:40:00,84.88,84.88,84.74,84.76,36200.0,76.0686,76.0686,75.9432,75.9611,36200.0
2011-05-12 13:50:00,84.77,84.81,84.73,84.73,34900.0,75.97,76.0059,75.9342,75.9342,34900.0
2011-05-12 14:00:00,84.74,84.8,84.74,84.74,42700.0,75.9432,75.9969,75.9432,75.9432,42700.0
2011-05-12 14:10:00,84.74,84.77,84.7,84.74,28400.0,75.9432,75.97,75.9073,75.9432,28400.0
2011-05-12 14:20:00,84.73,84.74,84.63,84.64,31100.0,75.9342,75.9432,75.8446,75.8535,31100.0
2011-05-12 14:30:00,84.66,84.81,84.62,84.77,23000.0,75.8715,76.0059,75.8356,75.97,23000.0
2011-05-12 14:40:00,84.76,84.85,84.76,84.82,19600.0,75.9611,76.0417,75.9611,76.0148,19600.0
2011-05-12 14:50:00,84.83,84.83,84.73,84.79,26400.0,76.0238,76.0238,75.9342,75.988,26400.0
2011-05-12 15:00:00,84.78,84.94,84.72,84.94,29100.0,75.979,76.1224,75.9252,76.1224,29100.0
2011-05-12 15:10:00,84.93,85.03,84.92,85.0,27300.0,76.1134,76.203,76.1045,76.1762,27300.0
2011-05-12 15:20:00,84.99,85.04,84.88,84.94,27400.0,76.1672,76.212,76.0686,76.1224,27400.0
2011-05-12 15:30:00,84.95,85.0,84.92,84.97,51500.0,76.1314,76.1762,76.1045,76.1493,51500.0
2011-05-12 15:40:00,84.98,85.03,84.93,85.03,53900.0,76.1582,76.203,76.1134,76.203,53900.0
2011-05-12 15:50:00,85.03,85.08,85.0,85.03,96100.0,76.203,76.2479,76.1762,76.203,96100.0
2011-05-13 09:30:00,85.02,85.09,84.73,84.88,47700.0,76.1941,76.2568,75.9342,76.0686,47700.0
2011-05-13 09:40:00,84.88,85.06,84.85,84.95,38900.0,76.0686,76.2299,76.0417,76.1314,38900.0
2011-05-13 09:50:00,84.95,85.05,84.88,84.94,46600.0,76.1314,76.221,76.0686,76.1224,46600.0
2011-05-13 10:00:00,84.94,85.0,84.87,84.96,72400.0,76.1224,76.1762,76.0597,76.1403,72400.0
2011-05-13 10:10:00,84.98,85.02,84.88,85.0,174600.0,76.1582,76.1941,76.0686,76.1762,174600.0
2011-05-13 10:20:00,85.0,85.01,84.81,84.81,26400.0,76.1762,76.1851,76.0059,76.0059,26400.0
2011-05-13 10:30:00,84.81,84.89,84.81,84.87,18600.0,76.0059,76.0776,76.0059,76.0597,18600.0
2011-05-13 10:40:00,84.87,84.89,84.75,84.82,21000.0,76.0597,76.0776,75.9521,76.0148,21000.0
2011-05-13 10:50:00,84.81,84.81,84.67,84.67,24000.0,76.0059,76.0059,75.8804,75.8804,24000.0
2011-05-13 11:00:00,84.67,84.67,84.47,84.54,31700.0,75.8804,75.8804,75.7012,75.7639,31700.0
2011-05-13 11:10:00,84.54,84.64,84.51,84.54,32500.0,75.7639,75.8535,75.737,75.7639,32500.0
2011-05-13 11:20:00,84.55,84.56,84.3,84.35,51100.0,75.7729,75.7818,75.5488,75.5936,51100.0
2011-05-13 11:30:00,84.37,84.5,84.35,84.39,13000.0,75.6116,75.7281,75.5936,75.6295,13000.0
2011-05-13 11:40:00,84.39,84.45,84.31,84.4,20600.0,75.6295,75.6833,75.5578,75.6384,20600.0
2011-05-13 11:50:00,84.38,84.49,84.32,84.32,39600.0,75.6205,75.7191,75.5668,75.5668,39600.0
2011-05-13 12:00:00,84.31,84.36,84.06,84.06,68000.0,75.5578,75.6026,75.3337,75.3337,68000.0
2011-05-13 12:10:00,84.07,84.17,83.76,83.81,69400.0,75.3427,75.4323,75.0649,75.1097,69400.0
2011-05-13 12:20:00,83.81,83.91,83.78,83.82,58600.0,75.1097,75.1993,75.0828,75.1187,58600.0
2011-05-13 12:30:00,83.82,83.98,83.78,83.93,32000.0,75.1187,75.262,75.0828,75.2172,32000.0
2011-05-13 12:40:00,83.93,84.1,83.91,84.04,31900.0,75.2172,75.3696,75.1993,75.3158,31900.0
2011-05-13 12:50:00,84.06,84.16,83.96,84.0,36600.0,75.3337,75.4234,75.2441,75.28,36600.0
2011-05-13 13:00:00,84.0,84.03,83.91,83.95,23900.0,75.28,75.3069,75.1993,75.2352,23900.0
2011-05-13 13:10:00,83.95,84.0,83.93,83.98,18100.0,75.2352,75.28,75.2172,75.262,18100.0
2011-05-13 13:20:00,83.97,84.02,83.94,83.95,10400.0,75.2531,75.2979,75.2262,75.2352,10400.0
2011-05-13 13:30:00,83.96,83.99,83.91,83.91,15100.0,75.2441,75.271,75.1993,75.1993,15100.0
2011-05-13 13:40:00,83.92,83.96,83.91,83.94,10800.0,75.2083,75.2441,75.1993,75.2262,10800.0
2011-05-13 13:50:00,83.93,83.96,83.83,83.86,17900.0,75.2172,75.2441,75.1276,75.1545,17900.0
2011-05-13 14:00:00,83.86,83.93,83.77,83.93,57600.0,75.1545,75.2172,75.0738,75.2172,57600.0
2011-05-13 14:10:00,83.93,84.03,83.9,83.99,51500.0,75.2172,75.3069,75.1904,75.271,51500.0
2011-05-13 14:20:00,83.98,84.02,83.97,83.99,28200.0,75.262,75.2979,75.2531,75.271,28200.0
2011-05-13 14:30:00,84.0,84.04,83.98,84.04,30200.0,75.28,75.3158,75.262,75.3158,30200.0
2011-05-13 14:40:00,84.05,84.08,83.98,84.06,16700.0,75.3248,75.3517,75.262,75.3337,16700.0
2011-05-13 14:50:00,84.05,84.06,83.93,83.94,25600.0,75.3248,75.3337,75.2172,75.2262,25600.0
2011-05-13 15:00:00,83.95,84.06,83.94,84.05,25400.0,75.2352,75.3337,75.2262,75.3248,25400.0
2011-05-13 15:10:00,84.06,84.17,84.05,84.08,54500.0,75.3337,75.4323,75.3248,75.3517,54500.0
2011-05-13 15:20:00,84.07,84.14,84.0,84.0,43500.0,75.3427,75.4054,75.28,75.28,43500.0
2011-05-13 15:30:00,84.01,84.28,84.01,84.2,40800.0,75.2889,75.5309,75.2889,75.4592,40800.0
2011-05-13 15:40:00,84.2,84.26,84.17,84.23,49000.0,75.4592,75.513,75.4323,75.4861,49000.0
2011-05-13 15:50:00,84.22,84.27,84.15,84.21,67700.0,75.4771,75.5219,75.4144,75.4682,67700.0
2011-05-16 09:30:00,84.01,84.4,84.01,84.31,57000.0,75.2889,75.6384,75.2889,75.5578,57000.0
2011-05-16 09:40:00,84.33,84.43,84.26,84.27,56500.0,75.5757,75.6653,75.513,75.5219,56500.0
2011-05-16 09:50:00,84.29,84.36,84.18,84.29,55800.0,75.5399,75.6026,75.4413,75.5399,55800.0
2011-05-16 10:00:00,84.28,84.56,84.28,84.52,66100.0,75.5309,75.7818,75.5309,75.746,66100.0
2011-05-16 10:10:00,84.55,84.67,84.55,84.63,29500.0,75.7729,75.8804,75.7729,75.8446,29500.0
2011-05-16 10:20:00,84.64,84.82,84.63,84.76,49200.0,75.8535,76.0148,75.8446,75.9611,49200.0
2011-05-16 10:30:00,84.77,84.99,84.77,84.94,35000.0,75.97,76.1672,75.97,76.1224,35000.0
2011-05-16 10:40:00,84.94,84.99,84.88,84.9,25900.0,76.1224,76.1672,76.0686,76.0865,25900.0
2011-05-16 10:50:00,84.9,85.13,84.9,85.13,33400.0,76.0865,76.2927,76.0865,76.2927,33400.0
2011-05-16 11:00:00,85.11,85.2,85.05,85.14,32600.0,76.2747,76.3554,76.221,76.3016,32600.0
2011-05-16 11:10:00,85.15,85.28,85.14,85.24,23600.0,76.3106,76.4271,76.3016,76.3912,23600.0
2011-05-16 11:20:00,85.23,85.31,85.21,85.3,23900.0,76.3823,76.454,76.3644,76.445,23900.0
2011-05-16 11:30:00,85.3,85.37,85.27,85.36,29300.0,76.445,76.5078,76.4181,76.4988,29300.0
2011-05-16 11:40:00,85.35,85.37,85.17,85.22,26400.0,76.4898,76.5078,76.3285,76.3733,26400.0
2011-05-16 11:50:00,85.21,85.23,85.07,85.13,34000.0,76.3644,76.3823,76.2389,76.2927,34000.0
2011-05-16 12:00:00,85.13,85.16,85.05,85.07,21500.0,76.2927,76.3196,76.221,76.2389,21500.0
2011-05-16 12:10:00,85.07,85.14,85.03,85.11,22200.0,76.2389,76.3016,76.203,76.2747,22200.0
2011-05-16 12:20:00,85.12,85.15,85.11,85.15,17200.0,76.2837,76.3106,76.2747,76.3106,17200.0
2011-05-16 12:30:00,85.14,85.19,85.12,85.14,29600.0,76.3016,76.3464,76.2837,76.3016,29600.0
2011-05-16 12:40:00,85.15,85.17,85.04,85.06,22400.0,76.3106,76.3285,76.212,76.2299,22400.0
2011-05-16 12:50:00,85.06,85.07,84.85,84.87,43500.0,76.2299,76.2389,76.0417,76.0597,43500.0
2011-05-16 13:00:00,84.86,84.91,84.78,84.9,20600.0,76.0507,76.0955,75.979,76.0865,20600.0
2011-05-16 13:10:00,84.9,84.91,84.74,84.86,32900.0,76.0865,76.0955,75.9432,76.0507,32900.0
2011-05-16 13:20:00,84.86,84.98,84.83,84.95,15300.0,76.0507,76.1582,76.0238,76.1314,15300.0
2011-05-16 13:30:00,84.96,85.06,84.96,85.04,20800.0,76.1403,76.2299,76.1403,76.212,20800.0
2011-05-16 13:40:00,85.06,85.15,85.05,85.12,25300.0,76.2299,76.3106,76.221,76.2837,25300.0
2011-05-16 13:50:00,85.12,85.16,85.1,85.12,17500.0,76.2837,76.3196,76.2658,76.2837,17500.0
2011-05-16 14:00:00,85.11,85.25,85.08,85.24,16500.0,76.2747,76.4002,76.2479,76.3912,16500.0
2011-05-16 14:10:00,85.24,85.25,85.09,85.11,33100.0,76.3912,76.4002,76.2568,76.2747,33100.0
2011-05-16 14:20:00,85.12,85.13,85.01,85.01,25100.0,76.2837,76.2927,76.1851,76.1851,25100.0
2011-05-16 14:30:00,85.02,85.09,84.94,85.0,29400.0,76.1941,76.2568,76.1224,76.1762,29400.0
2011-05-16 14:40:00,84.99,85.06,84.92,85.03,38900.0,76.1672,76.2299,76.1045,76.203,38900.0
2011-05-16 14:50:00,85.03,85.08,84.97,85.04,34100.0,76.203,76.2479,76.1493,76.212,34100.0
2011-05-16 15:00:00,85.04,85.23,84.99,85.22,52900.0,76.212,76.3823,76.1672,76.3733,52900.0
2011-05-16 15:10:00,85.21,85.26,85.1,85.11,53400.0,76.3644,76.4092,76.2658,76.2747,53400.0
2011-05-16 15:20:00,85.1,85.2,85.05,85.13,62700.0,76.2658,76.3554,76.221,76.2927,62700.0
2011-05-16 15:30:00,85.13,85.17,85.09,85.11,93400.0,76.2927,76.3285,76.2568,76.2747,93400.0
2011-05-16 15:40:00,85.1,85.16,85.08,85.12,124700.0,76.2658,76.3196,76.2479,76.2837,124700.0
2011-05-16 15:50:00,85.11,85.18,85.1,85.1,152400.0,76.2747,76.3375,76.2658,76.2658,152400.0
2011-05-17 09:30:00,84.83,84.84,84.57,84.66,48000.0,76.0238,76.0328,75.7908,75.8715,48000.0
2011-05-17 09:40:00,84.65,84.72,84.36,84.37,51900.0,75.8625,75.9252,75.6026,75.6116,51900.0
2011-05-17 09:50:00,84.36,84.61,84.36,84.59,34800.0,75.6026,75.8266,75.6026,75.8087,34800.0
2011-05-17 10:00:00,84.58,84.64,84.36,84.36,53100.0,75.7998,75.8535,75.6026,75.6026,53100.0
2011-05-17 10:10:00,84.38,84.48,84.36,84.41,78400.0,75.6205,75.7101,75.6026,75.6474,78400.0
2011-05-17 10:20:00,84.4,84.56,84.38,84.55,63100.0,75.6384,75.7818,75.6205,75.7729,63100.0
2011-05-17 10:30:00,84.56,84.66,84.53,84.59,42900.0,75.7818,75.8715,75.755,75.8087,42900.0
2011-05-17 10:40:00,84.57,84.63,84.49,84.59,38300.0,75.7908,75.8446,75.7191,75.8087,38300.0
2011-05-17 10:50:00,84.59,84.69,84.5,84.69,45400.0,75.8087,75.8983,75.7281,75.8983,45400.0
2011-05-17 11:00:00,84.69,84.83,84.62,84.68,51400.0,75.8983,76.0238,75.8356,75.8894,51400.0
2011-05-17 11:10:00,84.68,84.74,84.56,84.68,48300.0,75.8894,75.9432,75.7818,75.8894,48300.0
2011-05-17 11:20:00,84.72,84.85,84.64,84.69,29000.0,75.9252,76.0417,75.8535,75.8983,29000.0
2011-05-17 11:30:00,84.69,84.75,84.39,84.39,45200.0,75.8983,75.9521,75.6295,75.6295,45200.0
2011-05-17 11:40:00,84.38,84.64,84.37,84.64,27900.0,75.6205,75.8535,75.6116,75.8535,27900.0
2011-05-17 11:50:00,84.64,84.66,84.57,84.59,23800.0,75.8535,75.8715,75.7908,75.8087,23800.0
2011-05-17 12:00:00,84.6,84.74,84.59,84.68,31500.0,75.8177,75.9432,75.8087,75.8894,31500.0
2011-05-17 12:10:00,84.69,84.75,84.68,84.69,40600.0,75.8983,75.9521,75.8894,75.8983,40600.0
2011-05-17 12:20:00,84.68,84.81,84.68,84.76,39800.0,75.8894,76.0059,75.8894,75.9611,39800.0
2011-05-17 12:30:00,84.75,84.8,84.69,84.72,40300.0,75.9521,75.9969,75.8983,75.9252,40300.0
2011-05-17 12:40:00,84.71,84.78,84.59,84.62,28800.0,75.9163,75.979,75.8087,75.8356,28800.0
2011-05-17 12:50:00,84.62,84.7,84.57,84.65,32900.0,75.8356,75.9073,75.7908,75.8625,32900.0
2011-05-17 13:00:00,84.66,84.74,84.66,84.7,32100.0,75.8715,75.9432,75.8715,75.9073,32100.0
2011-05-17 13:10:00,84.69,84.71,84.61,84.67,31400.0,75.8983,75.9163,75.8266,75.8804,31400.0
2011-05-17 13:20:00,84.67,84.71,84.63,84.7,34500.0,75.8804,75.9163,75.8446,75.9073,34500.0
2011-05-17 13:30:00,84.7,84.73,84.63,84.65,36100.0,75.9073,75.9342,75.8446,75.8625,36100.0
2011-05-17 13:40:00,84.65,84.71,84.62,84.62,38800.0,75.8625,75.9163,75.8356,75.8356,38800.0
2011-05-17 13:50:00,84.62,84.7,84.57,84.7,43500.0,75.8356,75.9073,75.7908,75.9073,43500.0
2011-05-17 14:00:00,84.7,84.72,84.65,84.66,57200.0,75.9073,75.9252,75.8625,75.8715,57200.0
2011-05-17 14:10:00,84.66,84.69,84.6,84.66,44900.0,75.8715,75.8983,75.8177,75.8715,44900.0
2011-05-17 14:20:00,84.66,84.66,84.59,84.6,51300.0,75.8715,75.8715,75.8087,75.8177,51300.0
2011-05-17 14:30:00,84.59,84.64,84.55,84.64,38500.0,75.8087,75.8535,75.7729,75.8535,38500.0
2011-05-17 14:40:00,84.63,84.63,84.4,84.53,45600.0,75.8446,75.8446,75.6384,75.755,45600.0
2011-05-17 14:50:00,84.54,84.77,84.53,84.76,42800.0,75.7639,75.97,75.755,75.9611,42800.0
2011-05-17 15:00:00,84.76,84.77,84.58,84.64,45100.0,75.9611,75.97,75.7998,75.8535,45100.0
2011-05-17 15:10:00,84.66,84.71,84.54,84.55,57400.0,75.8715,75.9163,75.7639,75.7729,57400.0
2011-05-17 15:20:00,84.55,84.66,84.54,84.58,37700.0,75.7729,75.8715,75.7639,75.7998,37700.0
2011-05-17 15:30:00,84.59,84.74,84.57,84.73,47100.0,75.8087,75.9432,75.7908,75.9342,47100.0
2011-05-17 15:40:00,84.73,84.76,84.62,84.76,68500.0,75.9342,75.9611,75.8356,75.9611,68500.0
2011-05-17 15:50:00,84.76,84.77,84.66,84.77,113100.0,75.9611,75.97,75.8715,75.97,113100.0
2011-05-18 09:30:00,84.81,84.85,84.61,84.76,32900.0,76.0059,76.0417,75.8266,75.9611,32900.0
2011-05-18 09:40:00,84.79,85.04,84.79,85.01,34100.0,75.988,76.212,75.988,76.1851,34100.0
2011-05-18 09:50:00,85.01,85.24,85.01,85.2,30400.0,76.1851,76.3912,76.1851,76.3554,30400.0
2011-05-18 10:00:00,85.2,85.31,85.12,85.23,37600.0,76.3554,76.454,76.2837,76.3823,37600.0
2011-05-18 10:10:00,85.23,85.24,85.09,85.15,43300.0,76.3823,76.3912,76.2568,76.3106,43300.0
2011-05-18 10:20:00,85.16,85.36,85.14,85.33,24800.0,76.3196,76.4988,76.3016,76.4719,24800.0
2011-05-18 10:30:00,85.34,85.5,85.33,85.46,24800.0,76.4809,76.6243,76.4719,76.5884,24800.0
2011-05-18 10:40:00,85.48,85.59,85.41,85.59,18900.0,76.6063,76.7049,76.5436,76.7049,18900.0
2011-05-18 10:50:00,85.58,85.72,85.58,85.65,18600.0,76.696,76.8214,76.696,76.7587,18600.0
2011-05-18 11:00:00,85.65,85.66,85.57,85.59,24900.0,76.7587,76.7676,76.687,76.7049,24900.0
2011-05-18 11:10:00,85.61,85.74,85.57,85.74,22300.0,76.7228,76.8393,76.687,76.8393,22300.0
2011-05-18 11:20:00,85.74,85.79,85.7,85.78,36800.0,76.8393,76.8842,76.8035,76.8752,36800.0
2011-05-18 11:30:00,85.78,85.91,85.77,85.89,37600.0,76.8752,76.9917,76.8662,76.9738,37600.0
2011-05-18 11:40:00,85.88,85.97,85.88,85.96,26700.0,76.9648,77.0455,76.9648,77.0365,26700.0
2011-05-18 11:50:00,85.97,86.0,85.96,85.99,31100.0,77.0455,77.0724,77.0365,77.0634,31100.0
2011-05-18 12:00:00,85.99,86.04,85.95,85.95,33300.0,77.0634,77.1082,77.0275,77.0275,33300.0
2011-05-18 12:10:00,85.97,86.09,85.94,86.08,23200.0,77.0455,77.153,77.0186,77.144,23200.0
2011-05-18 12:20:00,86.09,86.15,86.08,86.13,24500.0,77.153,77.2068,77.144,77.1889,24500.0
2011-05-18 12:30:00,86.14,86.24,86.12,86.24,34900.0,77.1978,77.2874,77.1799,77.2874,34900.0
2011-05-18 12:40:00,86.24,86.27,86.16,86.16,27100.0,77.2874,77.3143,77.2157,77.2157,27100.0
2011-05-18 12:50:00,86.16,86.16,86.06,86.07,73000.0,77.2157,77.2157,77.1261,77.1351,73000.0
2011-05-18 13:00:00,86.08,86.22,86.05,86.22,32400.0,77.144,77.2695,77.1172,77.2695,32400.0
2011-05-18 13:10:00,86.23,86.24,86.1,86.12,27100.0,77.2785,77.2874,77.162,77.1799,27100.0
2011-05-18 13:20:00,86.11,86.19,86.1,86.12,28500.0,77.1709,77.2426,77.162,77.1799,28500.0
2011-05-18 13:30:00,86.13,86.28,86.12,86.28,60300.0,77.1889,77.3233,77.1799,77.3233,60300.0
2011-05-18 13:40:00,86.28,86.37,86.28,86.31,49300.0,77.3233,77.4039,77.3233,77.3502,49300.0
2011-05-18 13:50:00,86.32,86.35,86.29,86.33,49400.0,77.3591,77.386,77.3322,77.3681,49400.0
2011-05-18 14:00:00,86.34,86.57,86.33,86.56,56100.0,77.3771,77.5832,77.3681,77.5742,56100.0
2011-05-18 14:10:00,86.56,86.63,86.5,86.54,42100.0,77.5742,77.637,77.5204,77.5563,42100.0
2011-05-18 14:20:00,86.54,86.62,86.5,86.62,112000.0,77.5563,77.628,77.5204,77.628,112000.0
2011-05-18 14:30:00,86.63,86.66,86.58,86.59,45400.0,77.637,77.6638,77.5921,77.6011,45400.0
2011-05-18 14:40:00,86.59,86.64,86.59,86.59,47500.0,77.6011,77.6459,77.6011,77.6011,47500.0
2011-05-18 14:50:00,86.59,86.67,86.59,86.67,62900.0,77.6011,77.6728,77.6011,77.6728,62900.0
2011-05-18 15:00:00,86.67,86.68,86.61,86.64,71700.0,77.6728,77.6818,77.619,77.6459,71700.0
2011-05-18 15:10:00,86.65,86.78,86.65,86.78,70500.0,77.6549,77.7714,77.6549,77.7714,70500.0
2011-05-18 15:20:00,86.77,87.0,86.77,86.98,109000.0,77.7624,77.9685,77.7624,77.9506,109000.0
2011-05-18 15:30:00,86.98,87.1,86.98,87.03,157600.0,77.9506,78.0582,77.9506,77.9954,157600.0
2011-05-18 15:40:00,87.03,87.04,86.9,86.92,212100.0,77.9954,78.0044,77.8789,77.8968,212100.0
2011-05-18 15:50:00,86.92,86.98,86.85,86.89,197400.0,77.8968,77.9506,77.8341,77.87,197400.0
2011-05-19 09:30:00,87.0,87.2,86.76,86.98,39400.0,77.9685,78.1478,77.7535,77.9506,39400.0
2011-05-19 09:40:00,86.98,87.25,86.95,87.16,30900.0,77.9506,78.1926,77.9237,78.1119,30900.0
2011-05-19 09:50:00,87.15,87.32,87.1,87.2,34300.0,78.103,78.2553,78.0582,78.1478,34300.0
2011-05-19 10:00:00,87.19,87.19,86.84,86.95,68500.0,78.1388,78.1388,77.8252,77.9237,68500.0
2011-05-19 10:10:00,86.96,86.98,86.73,86.75,65900.0,77.9327,77.9506,77.7266,77.7445,65900.0
2011-05-19 10:20:00,86.75,86.81,86.64,86.8,28400.0,77.7445,77.7983,77.6459,77.7893,28400.0
2011-05-19 10:30:00,86.78,86.85,86.69,86.82,41000.0,77.7714,77.8341,77.6907,77.8072,41000.0
2011-05-19 10:40:00,86.84,86.9,86.6,86.69,29300.0,77.8252,77.8789,77.6101,77.6907,29300.0
2011-05-19 10:50:00,86.69,86.69,86.49,86.49,26900.0,77.6907,77.6907,77.5115,77.5115,26900.0
2011-05-19 11:00:00,86.49,86.49,86.35,86.36,31300.0,77.5115,77.5115,77.386,77.395,31300.0
2011-05-19 11:10:00,86.34,86.42,86.28,86.31,27800.0,77.3771,77.4488,77.3233,77.3502,27800.0
2011-05-19 11:20:00,86.31,86.36,86.27,86.3,22800.0,77.3502,77.395,77.3143,77.3412,22800.0
2011-05-19 11:30:00,86.31,86.4,86.29,86.36,20800.0,77.3502,77.4308,77.3322,77.395,20800.0
2011-05-19 11:40:00,86.35,86.37,86.22,86.25,32700.0,77.386,77.4039,77.2695,77.2964,32700.0
2011-05-19 11:50:00,86.26,86.34,86.24,86.29,22300.0,77.3054,77.3771,77.2874,77.3322,22300.0
2011-05-19 12:00:00,86.29,86.31,86.14,86.16,42600.0,77.3322,77.3502,77.1978,77.2157,42600.0
2011-05-19 12:10:00,86.15,86.22,86.12,86.15,41300.0,77.2068,77.2695,77.1799,77.2068,41300.0
2011-05-19 12:20:00,86.15,86.35,86.11,86.31,43100.0,77.2068,77.386,77.1709,77.3502,43100.0
2011-05-19 12:30:00,86.3,86.33,86.22,86.3,22500.0,77.3412,77.3681,77.2695,77.3412,22500.0
2011-05-19 12:40:00,86.3,86.38,86.25,86.3,31700.0,77.3412,77.4129,77.2964,77.3412,31700.0
2011-05-19 12:50:00,86.29,86.32,86.17,86.22,15500.0,77.3322,77.3591,77.2247,77.2695,15500.0
2011-05-19 13:00:00,86.22,86.32,86.2,86.32,19200.0,77.2695,77.3591,77.2516,77.3591,19200.0
2011-05-19 13:10:00,86.32,86.44,86.3,86.43,27700.0,77.3591,77.4667,77.3412,77.4577,27700.0
2011-05-19 13:20:00,86.44,86.56,86.42,86.53,28100.0,77.4667,77.5742,77.4488,77.5473,28100.0
2011-05-19 13:30:00,86.53,86.55,86.45,86.46,17100.0,77.5473,77.5653,77.4756,77.4846,17100.0
2011-05-19 13:40:00,86.46,86.5,86.43,86.47,26500.0,77.4846,77.5204,77.4577,77.4936,26500.0
2011-05-19 13:50:00,86.47,86.48,86.41,86.43,30700.0,77.4936,77.5025,77.4398,77.4577,30700.0
2011-05-19 14:00:00,86.44,86.58,86.44,86.51,23900.0,77.4667,77.5921,77.4667,77.5294,23900.0
2011-05-19 14:10:00,86.51,86.62,86.45,86.62,68700.0,77.5294,77.628,77.4756,77.628,68700.0
2011-05-19 14:20:00,86.62,86.71,86.53,86.57,37500.0,77.628,77.7086,77.5473,77.5832,37500.0
2011-05-19 14:30:00,86.56,86.59,86.5,86.55,42400.0,77.5742,77.6011,77.5204,77.5653,42400.0
2011-05-19 14:40:00,86.55,86.57,86.38,86.41,38300.0,77.5653,77.5832,77.4129,77.4398,38300.0
2011-05-19 14:50:00,86.42,86.52,86.41,86.49,41600.0,77.4488,77.5384,77.4398,77.5115,41600.0
2011-05-19 15:00:00,86.49,86.58,86.47,86.57,48000.0,77.5115,77.5921,77.4936,77.5832,48000.0
2011-05-19 15:10:00,86.57,86.65,86.56,86.58,53600.0,77.5832,77.6549,77.5742,77.5921,53600.0
2011-05-19 15:20:00,86.57,86.63,86.57,86.59,41300.0,77.5832,77.637,77.5832,77.6011,41300.0
2011-05-19 15:30:00,86.61,86.63,86.53,86.63,40100.0,77.619,77.637,77.5473,77.637,40100.0
2011-05-19 15:40:00,86.63,86.68,86.57,86.63,58300.0,77.637,77.6818,77.5832,77.637,58300.0
2011-05-19 15:50:00,86.63,86.7,86.61,86.62,84200.0,77.637,77.6997,77.619,77.628,84200.0
2011-05-20 09:30:00,86.69,86.72,86.15,86.57,324500.0,77.6907,77.7176,77.2068,77.5832,324500.0
2011-05-20 09:40:00,86.59,86.59,86.39,86.47,65800.0,77.6011,77.6011,77.4219,77.4936,65800.0
2011-05-20 09:50:00,86.48,86.52,86.28,86.33,30800.0,77.5025,77.5384,77.3233,77.3681,30800.0
2011-05-20 10:00:00,86.33,86.34,86.15,86.17,180300.0,77.3681,77.3771,77.2068,77.2247,180300.0
2011-05-20 10:10:00,86.17,86.23,86.03,86.11,52200.0,77.2247,77.2785,77.0992,77.1709,52200.0
2011-05-20 10:20:00,86.09,86.09,85.98,86.06,23800.0,77.153,77.153,77.0544,77.1261,23800.0
2011-05-20 10:30:00,86.06,86.06,85.86,85.88,26000.0,77.1261,77.1261,76.9469,76.9648,26000.0
2011-05-20 10:40:00,85.9,85.9,85.58,85.63,28800.0,76.9827,76.9827,76.696,76.7408,28800.0
2011-05-20 10:50:00,85.63,85.65,85.38,85.43,42600.0,76.7408,76.7587,76.5167,76.5615,42600.0
2011-05-20 11:00:00,85.41,85.49,85.23,85.36,105300.0,76.5436,76.6153,76.3823,76.4988,105300.0
2011-05-20 11:10:00,85.36,85.41,85.26,85.28,44600.0,76.4988,76.5436,76.4092,76.4271,44600.0
2011-05-20 11:20:00,85.29,85.36,85.29,85.32,42300.0,76.4361,76.4988,76.4361,76.4629,42300.0
2011-05-20 11:30:00,85.33,85.5,85.31,85.43,48600.0,76.4719,76.6243,76.454,76.5615,48600.0
2011-05-20 11:40:00,85.41,85.51,85.37,85.37,27900.0,76.5436,76.6332,76.5078,76.5078,27900.0
2011-05-20 11:50:00,85.37,85.41,85.14,85.14,23600.0,76.5078,76.5436,76.3016,76.3016,23600.0
2011-05-20 12:00:00,85.16,85.28,85.13,85.26,22100.0,76.3196,76.4271,76.2927,76.4092,22100.0
2011-05-20 12:10:00,85.26,85.26,85.16,85.22,54200.0,76.4092,76.4092,76.3196,76.3733,54200.0
2011-05-20 12:20:00,85.2,85.27,85.13,85.22,90600.0,76.3554,76.4181,76.2927,76.3733,90600.0
2011-05-20 12:30:00,85.22,85.4,85.21,85.38,71200.0,76.3733,76.5346,76.3644,76.5167,71200.0
2011-05-20 12:40:00,85.38,85.59,85.37,85.5,38800.0,76.5167,76.7049,76.5078,76.6243,38800.0
2011-05-20 12:50:00,85.5,85.51,85.22,85.28,65900.0,76.6243,76.6332,76.3733,76.4271,65900.0
2011-05-20 13:00:00,85.28,85.31,85.22,85.28,38800.0,76.4271,76.454,76.3733,76.4271,38800.0
2011-05-20 13:10:00,85.28,85.31,85.27,85.29,39100.0,76.4271,76.454,76.4181,76.4361,39100.0
2011-05-20 13:20:00,85.28,85.31,85.17,85.18,43900.0,76.4271,76.454,76.3285,76.3375,43900.0
2011-05-20 13:30:00,85.19,85.42,85.19,85.41,93900.0,76.3464,76.5526,76.3464,76.5436,93900.0
2011-05-20 13:40:00,85.43,85.44,85.29,85.29,30700.0,76.5615,76.5705,76.4361,76.4361,30700.0
2011-05-20 13:50:00,85.3,85.31,85.24,85.31,21800.0,76.445,76.454,76.3912,76.454,21800.0
2011-05-20 14:00:00,85.31,85.37,85.26,85.28,64800.0,76.454,76.5078,76.4092,76.4271,64800.0
2011-05-20 14:10:00,85.28,85.33,85.21,85.28,35900.0,76.4271,76.4719,76.3644,76.4271,35900.0
2011-05-20 14:20:00,85.28,85.31,85.24,85.24,30100.0,76.4271,76.454,76.3912,76.3912,30100.0
2011-05-20 14:30:00,85.26,85.31,85.25,85.29,26600.0,76.4092,76.454,76.4002,76.4361,26600.0
2011-05-20 14:40:00,85.28,85.33,85.23,85.3,35600.0,76.4271,76.4719,76.3823,76.445,35600.0
2011-05-20 14:50:00,85.3,85.3,85.15,85.17,30400.0,76.445,76.445,76.3106,76.3285,30400.0
2011-05-20 15:00:00,85.16,85.21,85.15,85.17,47200.0,76.3196,76.3644,76.3106,76.3285,47200.0
2011-05-20 15:10:00,85.16,85.23,85.16,85.23,44600.0,76.3196,76.3823,76.3196,76.3823,44600.0
2011-05-20 15:20:00,85.23,85.3,85.21,85.28,39600.0,76.3823,76.445,76.3644,76.4271,39600.0
2011-05-20 15:30:00,85.28,85.31,85.2,85.23,78000.0,76.4271,76.454,76.3554,76.3823,78000.0
2011-05-20 15:40:00,85.23,85.24,85.17,85.18,113900.0,76.3823,76.3912,76.3285,76.3375,113900.0
2011-05-20 15:50:00,85.19,85.19,84.99,85.06,143700.0,76.3464,76.3464,76.1672,76.2299,143700.0
2011-05-23 09:30:00,83.88,84.2,83.71,84.2,100600.0,75.1724,75.4592,75.0201,75.4592,100600.0
2011-05-23 09:40:00,84.22,84.45,84.18,84.27,42100.0,75.4771,75.6833,75.4413,75.5219,42100.0
2011-05-23 09:50:00,84.3,84.3,84.08,84.13,38100.0,75.5488,75.5488,75.3517,75.3965,38100.0
2011-05-23 10:00:00,84.11,84.2,84.0,84.03,81600.0,75.3786,75.4592,75.28,75.3069,81600.0
2011-05-23 10:10:00,84.03,84.03,83.86,83.94,62000.0,75.3069,75.3069,75.1545,75.2262,62000.0
2011-05-23 10:20:00,83.93,84.05,83.86,83.92,48000.0,75.2172,75.3248,75.1545,75.2083,48000.0
2011-05-23 10:30:00,83.93,83.98,83.78,83.8,87200.0,75.2172,75.262,75.0828,75.1007,87200.0
2011-05-23 10:40:00,83.79,83.86,83.68,83.7,51300.0,75.0918,75.1545,74.9932,75.0111,51300.0
2011-05-23 10:50:00,83.7,83.99,83.67,83.82,44900.0,75.0111,75.271,74.9842,75.1187,44900.0
2011-05-23 11:00:00,83.81,83.84,83.6,83.6,26600.0,75.1097,75.1366,74.9215,74.9215,26600.0
2011-05-23 11:10:00,83.61,83.67,83.42,83.66,41900.0,74.9305,74.9842,74.7602,74.9753,41900.0
2011-05-23 11:20:00,83.67,83.7,83.53,83.6,32700.0,74.9842,75.0111,74.8588,74.9215,32700.0
2011-05-23 11:30:00,83.61,83.61,83.41,83.44,32800.0,74.9305,74.9305,74.7512,74.7781,32800.0
2011-05-23 11:40:00,83.44,83.46,83.29,83.31,33200.0,74.7781,74.796,74.6437,74.6616,33200.0
2011-05-23 11:50:00,83.33,83.47,83.33,83.42,51300.0,74.6795,74.805,74.6795,74.7602,51300.0
2011-05-23 12:00:00,83.42,83.54,83.39,83.5,46600.0,74.7602,74.8677,74.7333,74.8319,46600.0
2011-05-23 12:10:00,83.48,83.48,83.34,83.47,32400.0,74.814,74.814,74.6885,74.805,32400.0
2011-05-23 12:20:00,83.47,83.52,83.42,83.49,34100.0,74.805,74.8498,74.7602,74.8229,34100.0
2011-05-23 12:30:00,83.48,83.61,83.48,83.56,28200.0,74.814,74.9305,74.814,74.8856,28200.0
2011-05-23 12:40:00,83.56,83.56,83.49,83.5,27900.0,74.8856,74.8856,74.8229,74.8319,27900.0
2011-05-23 12:50:00,83.5,83.51,83.44,83.48,22300.0,74.8319,74.8408,74.7781,74.814,22300.0
2011-05-23 13:00:00,83.49,83.5,83.43,83.45,19000.0,74.8229,74.8319,74.7691,74.7871,19000.0
2011-05-23 13:10:00,83.45,83.46,83.37,83.38,26200.0,74.7871,74.796,74.7154,74.7243,26200.0
2011-05-23 13:20:00,83.38,83.41,83.35,83.37,27200.0,74.7243,74.7512,74.6974,74.7154,27200.0
2011-05-23 13:30:00,83.38,83.42,83.37,83.4,25200.0,74.7243,74.7602,74.7154,74.7423,25200.0
2011-05-23 13:40:00,83.39,83.42,83.38,83.42,18400.0,74.7333,74.7602,74.7243,74.7602,18400.0
2011-05-23 13:50:00,83.41,83.53,83.4,83.52,33700.0,74.7512,74.8588,74.7423,74.8498,33700.0
2011-05-23 14:00:00,83.53,83.54,83.46,83.53,45900.0,74.8588,74.8677,74.796,74.8588,45900.0
2011-05-23 14:10:00,83.54,83.55,83.39,83.43,126500.0,74.8677,74.8767,74.7333,74.7691,126500.0
2011-05-23 14:20:00,83.43,83.6,83.42,83.51,48600.0,74.7691,74.9215,74.7602,74.8408,48600.0
2011-05-23 14:30:00,83.53,83.77,83.51,83.76,62400.0,74.8588,75.0738,74.8408,75.0649,62400.0
2011-05-23 14:40:00,83.76,83.9,83.76,83.85,57400.0,75.0649,75.1904,75.0649,75.1455,57400.0
2011-05-23 14:50:00,83.84,83.95,83.84,83.87,43800.0,75.1366,75.2352,75.1366,75.1635,43800.0
2011-05-23 15:00:00,83.88,84.04,83.84,83.96,60300.0,75.1724,75.3158,75.1366,75.2441,60300.0
2011-05-23 15:10:00,83.96,84.09,83.96,84.08,48200.0,75.2441,75.3606,75.2441,75.3517,48200.0
2011-05-23 15:20:00,84.09,84.15,84.08,84.14,57300.0,75.3606,75.4144,75.3517,75.4054,57300.0
2011-05-23 15:30:00,84.14,84.19,84.05,84.19,74100.0,75.4054,75.4502,75.3248,75.4502,74100.0
2011-05-23 15:40:00,84.18,84.28,84.18,84.22,123700.0,75.4413,75.5309,75.4413,75.4771,123700.0
2011-05-23 15:50:00,84.22,84.23,84.12,84.15,156400.0,75.4771,75.4861,75.3875,75.4144,156400.0
2011-05-24 09:30:00,84.14,84.23,83.76,83.94,39500.0,75.4054,75.4861,75.0649,75.2262,39500.0
2011-05-24 09:40:00,83.91,84.0,83.68,83.72,16200.0,75.1993,75.28,74.9932,75.029,16200.0
2011-05-24 09:50:00,83.75,83.86,83.69,83.84,30800.0,75.0559,75.1545,75.0022,75.1366,30800.0
2011-05-24 10:00:00,83.85,84.01,83.76,83.87,44800.0,75.1455,75.2889,75.0649,75.1635,44800.0
2011-05-24 10:10:00,83.88,84.22,83.88,84.22,38100.0,75.1724,75.4771,75.1724,75.4771,38100.0
2011-05-24 10:20:00,84.18,84.21,84.01,84.03,37100.0,75.4413,75.4682,75.2889,75.3069,37100.0
2011-05-24 10:30:00,84.04,84.04,83.69,83.79,62900.0,75.3158,75.3158,75.0022,75.0918,62900.0
2011-05-24 10:40:00,83.79,83.88,83.75,83.85,36600.0,75.0918,75.1724,75.0559,75.1455,36600.0
2011-05-24 10:50:00,83.84,83.88,83.69,83.73,43300.0,75.1366,75.1724,75.0022,75.038,43300.0
2011-05-24 11:00:00,83.73,83.92,83.72,83.92,31000.0,75.038,75.2083,75.029,75.2083,31000.0
2011-05-24 11:10:00,83.92,83.94,83.69,83.7,37800.0,75.2083,75.2262,75.0022,75.0111,37800.0
2011-05-24 11:20:00,83.7,83.71,83.58,83.59,25200.0,75.0111,75.0201,74.9036,74.9125,25200.0
2011-05-24 11:30:00,83.58,83.64,83.46,83.47,28200.0,74.9036,74.9573,74.796,74.805,28200.0
2011-05-24 11:40:00,83.49,83.49,83.36,83.38,24800.0,74.8229,74.8229,74.7064,74.7243,24800.0
2011-05-24 11:50:00,83.38,83.38,83.29,83.32,39900.0,74.7243,74.7243,74.6437,74.6706,39900.0
2011-05-24 12:00:00,83.33,83.5,83.33,83.5,39300.0,74.6795,74.8319,74.6795,74.8319,39300.0
2011-05-24 12:10:00,83.51,83.55,83.41,83.45,27700.0,74.8408,74.8767,74.7512,74.7871,27700.0
2011-05-24 12:20:00,83.45,83.48,83.4,83.43,29300.0,74.7871,74.814,74.7423,74.7691,29300.0
2011-05-24 12:30:00,83.41,83.45,83.36,83.41,24600.0,74.7512,74.7871,74.7064,74.7512,24600.0
2011-05-24 12:40:00,83.41,83.42,83.23,83.25,40100.0,74.7512,74.7602,74.5899,74.6078,40100.0
2011-05-24 12:50:00,83.24,83.25,83.13,83.15,31600.0,74.5989,74.6078,74.5003,74.5182,31600.0
2011-05-24 13:00:00,83.14,83.32,83.05,83.29,63200.0,74.5092,74.6706,74.4286,74.6437,63200.0
2011-05-24 13:10:00,83.3,83.3,83.18,83.18,22100.0,74.6526,74.6526,74.5451,74.5451,22100.0
2011-05-24 13:20:00,83.18,83.24,83.17,83.24,24900.0,74.5451,74.5989,74.5361,74.5989,24900.0
2011-05-24 13:30:00,83.24,83.27,83.1,83.14,28200.0,74.5989,74.6258,74.4734,74.5092,28200.0
2011-05-24 13:40:00,83.13,83.26,83.11,83.23,35000.0,74.5003,74.6168,74.4824,74.5899,35000.0
2011-05-24 13:50:00,83.24,83.28,83.22,83.27,23000.0,74.5989,74.6347,74.5809,74.6258,23000.0
2011-05-24 14:00:00,83.27,83.3,83.23,83.25,50000.0,74.6258,74.6526,74.5899,74.6078,50000.0
2011-05-24 14:10:00,83.25,83.29,83.19,83.24,36400.0,74.6078,74.6437,74.5541,74.5989,36400.0
2011-05-24 14:20:00,83.23,83.26,83.2,83.25,28700.0,74.5899,74.6168,74.563,74.6078,28700.0
2011-05-24 14:30:00,83.25,83.3,83.23,83.27,24200.0,74.6078,74.6526,74.5899,74.6258,24200.0
2011-05-24 14:40:00,83.26,83.35,83.24,83.3,24500.0,74.6168,74.6974,74.5989,74.6526,24500.0
2011-05-24 14:50:00,83.31,83.38,83.24,83.35,27700.0,74.6616,74.7243,74.5989,74.6974,27700.0
2011-05-24 15:00:00,83.35,83.6,83.35,83.59,35000.0,74.6974,74.9215,74.6974,74.9125,35000.0
2011-05-24 15:10:00,83.59,83.6,83.48,83.58,39700.0,74.9125,74.9215,74.814,74.9036,39700.0
2011-05-24 15:20:00,83.58,83.64,83.56,83.6,37700.0,74.9036,74.9573,74.8856,74.9215,37700.0
2011-05-24 15:30:00,83.59,83.59,83.47,83.49,54600.0,74.9125,74.9125,74.805,74.8229,54600.0
2011-05-24 15:40:00,83.48,83.54,83.47,83.54,77700.0,74.814,74.8677,74.805,74.8677,77700.0
2011-05-24 15:50:00,83.54,83.54,83.49,83.5,126600.0,74.8677,74.8677,74.8229,74.8319,126600.0
2011-05-25 09:30:00,83.36,83.92,83.36,83.9,78200.0,74.7064,75.2083,74.7064,75.1904,78200.0
2011-05-25 09:40:00,83.9,84.14,83.87,84.13,34200.0,75.1904,75.4054,75.1635,75.3965,34200.0
2011-05-25 09:50:00,84.13,84.14,83.97,83.98,46200.0,75.3965,75.4054,75.2531,75.262,46200.0
2011-05-25 10:00:00,83.95,84.0,83.82,83.87,56500.0,75.2352,75.28,75.1187,75.1635,56500.0
2011-05-25 10:10:00,83.88,83.89,83.66,83.72,50500.0,75.1724,75.1814,74.9753,75.029,50500.0
2011-05-25 10:20:00,83.72,83.89,83.6,83.89,75700.0,75.029,75.1814,74.9215,75.1814,75700.0
2011-05-25 10:30:00,83.89,83.91,83.77,83.85,70400.0,75.1814,75.1993,75.0738,75.1455,70400.0
2011-05-25 10:40:00,83.85,83.92,83.84,83.84,21800.0,75.1455,75.2083,75.1366,75.1366,21800.0
2011-05-25 10:50:00,83.84,84.06,83.83,83.93,33700.0,75.1366,75.3337,75.1276,75.2172,33700.0
2011-05-25 11:00:00,83.94,83.95,83.86,83.86,25700.0,75.2262,75.2352,75.1545,75.1545,25700.0
2011-05-25 11:10:00,83.86,84.1,83.86,84.06,31500.0,75.1545,75.3696,75.1545,75.3337,31500.0
2011-05-25 11:20:00,84.07,84.13,83.97,83.99,27000.0,75.3427,75.3965,75.2531,75.271,27000.0
2011-05-25 11:30:00,83.99,84.27,83.99,84.26,30300.0,75.271,75.5219,75.271,75.513,30300.0
2011-05-25 11:40:00,84.25,84.34,84.24,84.27,21500.0,75.504,75.5847,75.4951,75.5219,21500.0
2011-05-25 11:50:00,84.26,84.31,84.25,84.3,19600.0,75.513,75.5578,75.504,75.5488,19600.0
2011-05-25 12:00:00,84.3,84.33,84.24,84.33,28900.0,75.5488,75.5757,75.4951,75.5757,28900.0
2011-05-25 12:10:00,84.34,84.47,84.32,84.37,27400.0,75.5847,75.7012,75.5668,75.6116,27400.0
2011-05-25 12:20:00,84.37,84.43,84.35,84.35,26800.0,75.6116,75.6653,75.5936,75.5936,26800.0
2011-05-25 12:30:00,84.35,84.44,84.33,84.36,27400.0,75.5936,75.6743,75.5757,75.6026,27400.0
2011-05-25 12:40:00,84.37,84.42,84.37,84.41,30700.0,75.6116,75.6564,75.6116,75.6474,30700.0
2011-05-25 12:50:00,84.4,84.48,84.4,84.46,26100.0,75.6384,75.7101,75.6384,75.6922,26100.0
2011-05-25 13:00:00,84.46,84.49,84.4,84.49,26200.0,75.6922,75.7191,75.6384,75.7191,26200.0
2011-05-25 13:10:00,84.49,84.5,84.43,84.46,27200.0,75.7191,75.7281,75.6653,75.6922,27200.0
2011-05-25 13:20:00,84.45,84.5,84.34,84.34,55600.0,75.6833,75.7281,75.5847,75.5847,55600.0
2011-05-25 13:30:00,84.35,84.36,84.27,84.3,22400.0,75.5936,75.6026,75.5219,75.5488,22400.0
2011-05-25 13:40:00,84.31,84.49,84.31,84.45,38300.0,75.5578,75.7191,75.5578,75.6833,38300.0
2011-05-25 13:50:00,84.45,84.46,84.43,84.43,17600.0,75.6833,75.6922,75.6653,75.6653,17600.0
2011-05-25 14:00:00,84.44,84.45,84.37,84.38,27500.0,75.6743,75.6833,75.6116,75.6205,27500.0
2011-05-25 14:10:00,84.37,84.38,84.33,84.36,45800.0,75.6116,75.6205,75.5757,75.6026,45800.0
2011-05-25 14:20:00,84.36,84.37,84.32,84.33,37400.0,75.6026,75.6116,75.5668,75.5757,37400.0
2011-05-25 14:30:00,84.33,84.34,84.19,84.2,43300.0,75.5757,75.5847,75.4502,75.4592,43300.0
2011-05-25 14:40:00,84.2,84.21,84.17,84.18,30900.0,75.4592,75.4682,75.4323,75.4413,30900.0
2011-05-25 14:50:00,84.18,84.27,84.17,84.25,35300.0,75.4413,75.5219,75.4323,75.504,35300.0
2011-05-25 15:00:00,84.25,84.42,84.19,84.39,82700.0,75.504,75.6564,75.4502,75.6295,82700.0
2011-05-25 15:10:00,84.39,84.46,84.34,84.43,64800.0,75.6295,75.6922,75.5847,75.6653,64800.0
2011-05-25 15:20:00,84.43,84.46,84.37,84.45,79000.0,75.6653,75.6922,75.6116,75.6833,79000.0
2011-05-25 15:30:00,84.45,84.45,84.37,84.37,55600.0,75.6833,75.6833,75.6116,75.6116,55600.0
2011-05-25 15:40:00,84.38,84.41,84.32,84.33,80000.0,75.6205,75.6474,75.5668,75.5757,80000.0
2011-05-25 15:50:00,84.33,84.34,84.17,84.22,268800.0,75.5757,75.5847,75.4323,75.4771,268800.0
2011-05-26 09:30:00,83.77,83.77,83.1,83.66,109700.0,75.0738,75.0738,74.4734,74.9753,109700.0
2011-05-26 09:40:00,83.69,83.86,83.63,83.83,49800.0,75.0022,75.1545,74.9484,75.1276,49800.0
2011-05-26 09:50:00,83.82,83.92,83.64,83.69,50100.0,75.1187,75.2083,74.9573,75.0022,50100.0
2011-05-26 10:00:00,83.7,83.83,83.66,83.7,46500.0,75.0111,75.1276,74.9753,75.0111,46500.0
2011-05-26 10:10:00,83.71,83.82,83.56,83.75,37700.0,75.0201,75.1187,74.8856,75.0559,37700.0
2011-05-26 10:20:00,83.78,83.88,83.71,83.75,32100.0,75.0828,75.1724,75.0201,75.0559,32100.0
2011-05-26 10:30:00,83.76,83.85,83.71,83.84,28400.0,75.0649,75.1455,75.0201,75.1366,28400.0
2011-05-26 10:40:00,83.84,83.84,83.72,83.73,37400.0,75.1366,75.1366,75.029,75.038,37400.0
2011-05-26 10:50:00,83.73,83.8,83.67,83.79,41200.0,75.038,75.1007,74.9842,75.0918,41200.0
2011-05-26 11:00:00,83.78,83.84,83.72,83.82,50200.0,75.0828,75.1366,75.029,75.1187,50200.0
2011-05-26 11:10:00,83.81,83.82,83.72,83.82,47700.0,75.1097,75.1187,75.029,75.1187,47700.0
2011-05-26 11:20:00,83.82,83.88,83.81,83.88,51000.0,75.1187,75.1724,75.1097,75.1724,51000.0
2011-05-26 11:30:00,83.88,84.35,83.88,84.1,176600.0,75.1724,75.5936,75.1724,75.3696,176600.0
2011-05-26 11:40:00,84.1,84.3,84.09,84.25,55400.0,75.3696,75.5488,75.3606,75.504,55400.0
2011-05-26 11:50:00,84.25,84.34,84.25,84.3,31500.0,75.504,75.5847,75.504,75.5488,31500.0
2011-05-26 12:00:00,84.3,84.42,84.25,84.41,71700.0,75.5488,75.6564,75.504,75.6474,71700.0
2011-05-26 12:10:00,84.41,84.61,84.41,84.52,124900.0,75.6474,75.8266,75.6474,75.746,124900.0
2011-05-26 12:20:00,84.53,84.65,84.53,84.64,60300.0,75.755,75.8625,75.755,75.8535,60300.0
2011-05-26 12:30:00,84.64,84.72,84.63,84.72,42500.0,75.8535,75.9252,75.8446,75.9252,42500.0
2011-05-26 12:40:00,84.71,84.97,84.7,84.92,99300.0,75.9163,76.1493,75.9073,76.1045,99300.0
2011-05-26 12:50:00,84.93,85.0,84.89,84.89,91200.0,76.1134,76.1762,76.0776,76.0776,91200.0
2011-05-26 13:00:00,84.89,84.92,84.82,84.86,48400.0,76.0776,76.1045,76.0148,76.0507,48400.0
2011-05-26 13:10:00,84.86,84.93,84.75,84.87,112300.0,76.0507,76.1134,75.9521,76.0597,112300.0
2011-05-26 13:20:00,84.86,84.89,84.78,84.78,18600.0,76.0507,76.0776,75.979,75.979,18600.0
2011-05-26 13:30:00,84.78,84.78,84.6,84.6,34300.0,75.979,75.979,75.8177,75.8177,34300.0
2011-05-26 13:40:00,84.62,84.63,84.55,84.55,19600.0,75.8356,75.8446,75.7729,75.7729,19600.0
2011-05-26 13:50:00,84.55,84.67,84.52,84.54,24500.0,75.7729,75.8804,75.746,75.7639,24500.0
2011-05-26 14:00:00,84.54,84.6,84.52,84.53,13000.0,75.7639,75.8177,75.746,75.755,13000.0
2011-05-26 14:10:00,84.53,84.53,84.45,84.45,25700.0,75.755,75.755,75.6833,75.6833,25700.0
2011-05-26 14:20:00,84.45,84.57,84.41,84.55,22500.0,75.6833,75.7908,75.6474,75.7729,22500.0
2011-05-26 14:30:00,84.55,84.61,84.54,84.61,43700.0,75.7729,75.8266,75.7639,75.8266,43700.0
2011-05-26 14:40:00,84.65,84.78,84.63,84.78,29800.0,75.8625,75.979,75.8446,75.979,29800.0
2011-05-26 14:50:00,84.78,84.82,84.75,84.8,33900.0,75.979,76.0148,75.9521,75.9969,33900.0
2011-05-26 15:00:00,84.8,84.82,84.71,84.71,37200.0,75.9969,76.0148,75.9163,75.9163,37200.0
2011-05-26 15:10:00,84.71,84.71,84.61,84.62,31300.0,75.9163,75.9163,75.8266,75.8356,31300.0
2011-05-26 15:20:00,84.63,84.82,84.62,84.8,42900.0,75.8446,76.0148,75.8356,75.9969,42900.0
2011-05-26 15:30:00,84.79,84.83,84.74,84.81,43800.0,75.988,76.0238,75.9432,76.0059,43800.0
2011-05-26 15:40:00,84.81,84.83,84.69,84.72,63200.0,76.0059,76.0238,75.8983,75.9252,63200.0
2011-05-26 15:50:00,84.72,84.86,84.7,84.86,193300.0,75.9252,76.0507,75.9073,76.0507,193300.0
2011-05-27 09:30:00,84.86,85.02,84.64,84.74,75500.0,76.0507,76.1941,75.8535,75.9432,75500.0
2011-05-27 09:40:00,84.74,84.89,84.58,84.74,40900.0,75.9432,76.0776,75.7998,75.9432,40900.0
2011-05-27 09:50:00,84.73,84.84,84.7,84.73,22000.0,75.9342,76.0328,75.9073,75.9342,22000.0
2011-05-27 10:00:00,84.71,84.72,84.53,84.67,38100.0,75.9163,75.9252,75.755,75.8804,38100.0
2011-05-27 10:10:00,84.67,84.68,84.52,84.64,28400.0,75.8804,75.8894,75.746,75.8535,28400.0
2011-05-27 10:20:00,84.64,84.74,84.52,84.73,26600.0,75.8535,75.9432,75.746,75.9342,26600.0
2011-05-27 10:30:00,84.72,84.75,84.67,84.73,17800.0,75.9252,75.9521,75.8804,75.9342,17800.0
2011-05-27 10:40:00,84.73,84.86,84.67,84.85,43600.0,75.9342,76.0507,75.8804,76.0417,43600.0
2011-05-27 10:50:00,84.85,85.04,84.85,84.99,42800.0,76.0417,76.212,76.0417,76.1672,42800.0
2011-05-27 11:00:00,85.0,85.01,84.75,84.76,95300.0,76.1762,76.1851,75.9521,75.9611,95300.0
2011-05-27 11:10:00,84.76,84.8,84.73,84.75,41800.0,75.9611,75.9969,75.9342,75.9521,41800.0
2011-05-27 11:20:00,84.75,84.79,84.73,84.75,56300.0,75.9521,75.988,75.9342,75.9521,56300.0
2011-05-27 11:30:00,84.75,84.76,84.65,84.75,43500.0,75.9521,75.9611,75.8625,75.9521,43500.0
2011-05-27 11:40:00,84.74,84.78,84.73,84.78,22600.0,75.9432,75.979,75.9342,75.979,22600.0
2011-05-27 11:50:00,84.78,84.78,84.73,84.76,68000.0,75.979,75.979,75.9342,75.9611,68000.0
2011-05-27 12:00:00,84.76,84.8,84.7,84.78,22500.0,75.9611,75.9969,75.9073,75.979,22500.0
2011-05-27 12:10:00,84.78,84.78,84.74,84.75,16700.0,75.979,75.979,75.9432,75.9521,16700.0
2011-05-27 12:20:00,84.75,84.76,84.73,84.75,37000.0,75.9521,75.9611,75.9342,75.9521,37000.0
2011-05-27 12:30:00,84.75,84.79,84.74,84.77,17100.0,75.9521,75.988,75.9432,75.97,17100.0
2011-05-27 12:40:00,84.76,84.89,84.75,84.89,33700.0,75.9611,76.0776,75.9521,76.0776,33700.0
2011-05-27 12:50:00,84.89,84.95,84.83,84.83,52500.0,76.0776,76.1314,76.0238,76.0238,52500.0
2011-05-27 13:00:00,84.84,84.85,84.82,84.84,18000.0,76.0328,76.0417,76.0148,76.0328,18000.0
2011-05-27 13:10:00,84.84,84.85,84.8,84.84,31900.0,76.0328,76.0417,75.9969,76.0328,31900.0
2011-05-27 13:20:00,84.84,84.85,84.79,84.8,47100.0,76.0328,76.0417,75.988,75.9969,47100.0
2011-05-27 13:30:00,84.8,84.8,84.78,84.79,16300.0,75.9969,75.9969,75.979,75.988,16300.0
2011-05-27 13:40:00,84.8,84.8,84.76,84.79,13000.0,75.9969,75.9969,75.9611,75.988,13000.0
2011-05-27 13:50:00,84.79,84.85,84.79,84.79,86800.0,75.988,76.0417,75.988,75.988,86800.0
2011-05-27 14:00:00,84.79,84.8,84.78,84.8,13500.0,75.988,75.9969,75.979,75.9969,13500.0
2011-05-27 14:10:00,84.8,84.82,84.78,84.8,19800.0,75.9969,76.0148,75.979,75.9969,19800.0
2011-05-27 14:20:00,84.8,84.81,84.78,84.81,39400.0,75.9969,76.0059,75.979,76.0059,39400.0
2011-05-27 14:30:00,84.82,84.97,84.82,84.97,17700.0,76.0148,76.1493,76.0148,76.1493,17700.0
2011-05-27 14:40:00,84.97,85.03,84.96,84.96,33000.0,76.1493,76.203,76.1403,76.1403,33000.0
2011-05-27 14:50:00,84.95,85.06,84.95,85.03,22900.0,76.1314,76.2299,76.1314,76.203,22900.0
2011-05-27 15:00:00,85.03,85.03,84.97,84.99,18100.0,76.203,76.203,76.1493,76.1672,18100.0
2011-05-27 15:10:00,84.98,84.98,84.93,84.97,15600.0,76.1582,76.1582,76.1134,76.1493,15600.0
2011-05-27 15:20:00,84.98,84.99,84.91,84.97,15900.0,76.1582,76.1672,76.0955,76.1493,15900.0
2011-05-27 15:30:00,84.97,85.0,84.94,84.98,25700.0,76.1493,76.1762,76.1224,76.1582,25700.0
2011-05-27 15:40:00,84.98,85.03,84.96,85.01,48400.0,76.1582,76.203,76.1403,76.1851,48400.0
2011-05-27 15:50:00,85.02,85.07,85.0,85.04,66400.0,76.1941,76.2389,76.1762,76.212,66400.0
2011-05-31 09:30:00,85.91,85.97,85.2,85.5,111200.0,76.9917,77.0455,76.3554,76.6243,111200.0
2011-05-31 09:40:00,85.52,85.53,85.39,85.49,68200.0,76.6422,76.6511,76.5257,76.6153,68200.0
2011-05-31 09:50:00,85.48,85.57,85.45,85.52,47000.0,76.6063,76.687,76.5794,76.6422,47000.0
2011-05-31 10:00:00,85.49,85.55,85.33,85.37,65700.0,76.6153,76.6691,76.4719,76.5078,65700.0
2011-05-31 10:10:00,85.37,85.58,85.35,85.44,61000.0,76.5078,76.696,76.4898,76.5705,61000.0
2011-05-31 10:20:00,85.44,85.45,85.32,85.41,18600.0,76.5705,76.5794,76.4629,76.5436,18600.0
2011-05-31 10:30:00,85.41,85.5,85.36,85.36,29300.0,76.5436,76.6243,76.4988,76.4988,29300.0
2011-05-31 10:40:00,85.36,85.44,85.36,85.36,30300.0,76.4988,76.5705,76.4988,76.4988,30300.0
2011-05-31 10:50:00,85.34,85.46,85.33,85.42,30200.0,76.4809,76.5884,76.4719,76.5526,30200.0
2011-05-31 11:00:00,85.41,85.53,85.38,85.49,28800.0,76.5436,76.6511,76.5167,76.6153,28800.0
2011-05-31 11:10:00,85.47,85.56,85.46,85.54,23300.0,76.5974,76.678,76.5884,76.6601,23300.0
2011-05-31 11:20:00,85.54,85.56,85.48,85.53,24300.0,76.6601,76.678,76.6063,76.6511,24300.0
2011-05-31 11:30:00,85.53,85.56,85.48,85.5,22400.0,76.6511,76.678,76.6063,76.6243,22400.0
2011-05-31 11:40:00,85.48,85.56,85.48,85.54,15500.0,76.6063,76.678,76.6063,76.6601,15500.0
2011-05-31 11:50:00,85.54,85.56,85.41,85.41,16600.0,76.6601,76.678,76.5436,76.5436,16600.0
2011-05-31 12:00:00,85.41,85.55,85.41,85.55,17600.0,76.5436,76.6691,76.5436,76.6691,17600.0
2011-05-31 12:10:00,85.54,85.56,85.49,85.51,23800.0,76.6601,76.678,76.6153,76.6332,23800.0
2011-05-31 12:20:00,85.53,85.54,85.44,85.45,24000.0,76.6511,76.6601,76.5705,76.5794,24000.0
2011-05-31 12:30:00,85.44,85.46,85.37,85.38,18500.0,76.5705,76.5884,76.5078,76.5167,18500.0
2011-05-31 12:40:00,85.39,85.47,85.39,85.44,22800.0,76.5257,76.5974,76.5257,76.5705,22800.0
2011-05-31 12:50:00,85.44,85.46,85.39,85.44,26900.0,76.5705,76.5884,76.5257,76.5705,26900.0
2011-05-31 13:00:00,85.44,85.47,85.41,85.46,10300.0,76.5705,76.5974,76.5436,76.5884,10300.0
2011-05-31 13:10:00,85.47,85.47,85.42,85.42,21700.0,76.5974,76.5974,76.5526,76.5526,21700.0
2011-05-31 13:20:00,85.43,85.43,85.3,85.3,18200.0,76.5615,76.5615,76.445,76.445,18200.0
2011-05-31 13:30:00,85.3,85.3,85.23,85.23,23400.0,76.445,76.445,76.3823,76.3823,23400.0
2011-05-31 13:40:00,85.23,85.23,85.17,85.18,21500.0,76.3823,76.3823,76.3285,76.3375,21500.0
2011-05-31 13:50:00,85.17,85.24,85.17,85.24,20000.0,76.3285,76.3912,76.3285,76.3912,20000.0
2011-05-31 14:00:00,85.23,85.24,85.2,85.22,21500.0,76.3823,76.3912,76.3554,76.3733,21500.0
2011-05-31 14:10:00,85.22,85.23,85.17,85.21,21100.0,76.3733,76.3823,76.3285,76.3644,21100.0
2011-05-31 14:20:00,85.21,85.22,85.14,85.15,19800.0,76.3644,76.3733,76.3016,76.3106,19800.0
2011-05-31 14:30:00,85.15,85.2,85.12,85.18,28700.0,76.3106,76.3554,76.2837,76.3375,28700.0
2011-05-31 14:40:00,85.19,85.25,85.18,85.18,26600.0,76.3464,76.4002,76.3375,76.3375,26600.0
2011-05-31 14:50:00,85.18,85.19,85.15,85.17,29200.0,76.3375,76.3464,76.3106,76.3285,29200.0
2011-05-31 15:00:00,85.16,85.17,85.15,85.16,31300.0,76.3196,76.3285,76.3106,76.3196,31300.0
2011-05-31 15:10:00,85.16,85.17,85.11,85.14,35300.0,76.3196,76.3285,76.2747,76.3016,35300.0
2011-05-31 15:20:00,85.14,85.3,85.14,85.29,45900.0,76.3016,76.445,76.3016,76.4361,45900.0
2011-05-31 15:30:00,85.3,85.35,85.27,85.33,58600.0,76.445,76.4898,76.4181,76.4719,58600.0
2011-05-31 15:40:00,85.33,85.5,85.31,85.49,84500.0,76.4719,76.6243,76.454,76.6153,84500.0
2011-05-31 15:50:00,85.49,85.64,85.46,85.61,120300.0,76.6153,76.7497,76.5884,76.7228,120300.0
2011-06-01 09:30:00,85.64,85.85,85.64,85.8,43300.0,76.7497,76.9379,76.7497,76.8931,43300.0
2011-06-01 09:40:00,85.75,85.89,85.71,85.71,29700.0,76.8483,76.9738,76.8125,76.8125,29700.0
2011-06-01 09:50:00,85.71,85.72,85.6,85.6,18800.0,76.8125,76.8214,76.7139,76.7139,18800.0
2011-06-01 10:00:00,85.6,85.61,85.36,85.5,61600.0,76.7139,76.7228,76.4988,76.6243,61600.0
2011-06-01 10:10:00,85.5,85.52,85.4,85.43,26400.0,76.6243,76.6422,76.5346,76.5615,26400.0
2011-06-01 10:20:00,85.42,85.48,85.39,85.45,143900.0,76.5526,76.6063,76.5257,76.5794,143900.0
2011-06-01 10:30:00,85.44,85.71,85.44,85.69,64100.0,76.5705,76.8125,76.5705,76.7945,64100.0
2011-06-01 10:40:00,85.7,85.71,85.41,85.41,36500.0,76.8035,76.8125,76.5436,76.5436,36500.0
2011-06-01 10:50:00,85.41,85.5,85.31,85.5,32300.0,76.5436,76.6243,76.454,76.6243,32300.0
2011-06-01 11:00:00,85.5,85.58,85.48,85.58,22600.0,76.6243,76.696,76.6063,76.696,22600.0
2011-06-01 11:10:00,85.59,85.62,85.5,85.51,16100.0,76.7049,76.7318,76.6243,76.6332,16100.0
2011-06-01 11:20:00,85.52,85.67,85.51,85.66,18900.0,76.6422,76.7766,76.6332,76.7676,18900.0
2011-06-01 11:30:00,85.67,85.7,85.49,85.55,31900.0,76.7766,76.8035,76.6153,76.6691,31900.0
2011-06-01 11:40:00,85.56,85.57,85.48,85.52,20500.0,76.678,76.687,76.6063,76.6422,20500.0
2011-06-01 11:50:00,85.52,85.6,85.47,85.55,15200.0,76.6422,76.7139,76.5974,76.6691,15200.0
2011-06-01 12:00:00,85.55,85.56,85.27,85.27,26800.0,76.6691,76.678,76.4181,76.4181,26800.0
2011-06-01 12:10:00,85.28,85.31,85.13,85.17,104100.0,76.4271,76.454,76.2927,76.3285,104100.0
2011-06-01 12:20:00,85.16,85.29,85.08,85.23,45400.0,76.3196,76.4361,76.2479,76.3823,45400.0
2011-06-01 12:30:00,85.22,85.49,85.22,85.48,50900.0,76.3733,76.6153,76.3733,76.6063,50900.0
2011-06-01 12:40:00,85.48,85.57,85.43,85.53,31900.0,76.6063,76.687,76.5615,76.6511,31900.0
2011-06-01 12:50:00,85.53,85.61,85.48,85.49,33700.0,76.6511,76.7228,76.6063,76.6153,33700.0
2011-06-01 13:00:00,85.49,85.61,85.49,85.61,31100.0,76.6153,76.7228,76.6153,76.7228,31100.0
2011-06-01 13:10:00,85.61,85.68,85.55,85.68,35800.0,76.7228,76.7856,76.6691,76.7856,35800.0
2011-06-01 13:20:00,85.66,85.67,85.43,85.45,46700.0,76.7676,76.7766,76.5615,76.5794,46700.0
2011-06-01 13:30:00,85.44,85.61,85.38,85.58,35000.0,76.5705,76.7228,76.5167,76.696,35000.0
2011-06-01 13:40:00,85.56,85.66,85.56,85.62,20300.0,76.678,76.7676,76.678,76.7318,20300.0
2011-06-01 13:50:00,85.63,85.73,85.6,85.7,26100.0,76.7408,76.8304,76.7139,76.8035,26100.0
2011-06-01 14:00:00,85.69,85.74,85.61,85.64,28600.0,76.7945,76.8393,76.7228,76.7497,28600.0
2011-06-01 14:10:00,85.64,85.78,85.62,85.7,52600.0,76.7497,76.8752,76.7318,76.8035,52600.0
2011-06-01 14:20:00,85.7,85.74,85.66,85.73,34600.0,76.8035,76.8393,76.7676,76.8304,34600.0
2011-06-01 14:30:00,85.72,85.72,85.56,85.61,60500.0,76.8214,76.8214,76.678,76.7228,60500.0
2011-06-01 14:40:00,85.59,85.7,85.5,85.66,41800.0,76.7049,76.8035,76.6243,76.7676,41800.0
2011-06-01 14:50:00,85.64,85.77,85.63,85.65,35700.0,76.7497,76.8662,76.7408,76.7587,35700.0
2011-06-01 15:00:00,85.68,85.73,85.62,85.65,34800.0,76.7856,76.8304,76.7318,76.7587,34800.0
2011-06-01 15:10:00,85.65,85.66,85.44,85.48,32700.0,76.7587,76.7676,76.5705,76.6063,32700.0
2011-06-01 15:20:00,85.48,85.48,85.25,85.25,41500.0,76.6063,76.6063,76.4002,76.4002,41500.0
2011-06-01 15:30:00,85.26,85.42,85.26,85.41,52500.0,76.4092,76.5526,76.4092,76.5436,52500.0
2011-06-01 15:40:00,85.41,85.42,85.19,85.25,117700.0,76.5436,76.5526,76.3464,76.4002,117700.0
2011-06-01 15:50:00,85.25,85.32,85.18,85.21,154600.0,76.4002,76.4629,76.3375,76.3644,154600.0
2011-06-02 09:30:00,85.0,85.0,84.69,84.81,115700.0,76.1762,76.1762,75.8983,76.0059,115700.0
2011-06-02 09:40:00,84.82,84.93,84.33,84.42,28800.0,76.0148,76.1134,75.5757,75.6564,28800.0
2011-06-02 09:50:00,84.4,84.75,84.39,84.74,24000.0,75.6384,75.9521,75.6295,75.9432,24000.0
2011-06-02 10:00:00,84.74,84.98,84.74,84.82,37600.0,75.9432,76.1582,75.9432,76.0148,37600.0
2011-06-02 10:10:00,84.81,84.9,84.69,84.69,35400.0,76.0059,76.0865,75.8983,75.8983,35400.0
2011-06-02 10:20:00,84.69,84.79,84.62,84.77,69800.0,75.8983,75.988,75.8356,75.97,69800.0
2011-06-02 10:30:00,84.76,84.79,84.65,84.76,51300.0,75.9611,75.988,75.8625,75.9611,51300.0
2011-06-02 10:40:00,84.76,84.8,84.72,84.75,20900.0,75.9611,75.9969,75.9252,75.9521,20900.0
2011-06-02 10:50:00,84.74,84.79,84.74,84.77,25000.0,75.9432,75.988,75.9432,75.97,25000.0
2011-06-02 11:00:00,84.77,84.81,84.75,84.77,34900.0,75.97,76.0059,75.9521,75.97,34900.0
2011-06-02 11:10:00,84.78,84.8,84.75,84.78,31900.0,75.979,75.9969,75.9521,75.979,31900.0
2011-06-02 11:20:00,84.79,84.79,84.71,84.73,32600.0,75.988,75.988,75.9163,75.9342,32600.0
2011-06-02 11:30:00,84.72,84.75,84.57,84.57,29200.0,75.9252,75.9521,75.7908,75.7908,29200.0
2011-06-02 11:40:00,84.57,84.57,84.34,84.42,22800.0,75.7908,75.7908,75.5847,75.6564,22800.0
2011-06-02 11:50:00,84.42,84.6,84.42,84.6,23800.0,75.6564,75.8177,75.6564,75.8177,23800.0
2011-06-02 12:00:00,84.59,84.62,84.5,84.5,25200.0,75.8087,75.8356,75.7281,75.7281,25200.0
2011-06-02 12:10:00,84.51,84.54,84.41,84.52,24200.0,75.737,75.7639,75.6474,75.746,24200.0
2011-06-02 12:20:00,84.51,84.78,84.51,84.78,97400.0,75.737,75.979,75.737,75.979,97400.0
2011-06-02 12:30:00,84.77,84.78,84.73,84.77,21000.0,75.97,75.979,75.9342,75.97,21000.0
2011-06-02 12:40:00,84.76,84.9,84.76,84.82,20900.0,75.9611,76.0865,75.9611,76.0148,20900.0
2011-06-02 12:50:00,84.82,84.94,84.79,84.79,15000.0,76.0148,76.1224,75.988,75.988,15000.0
2011-06-02 13:00:00,84.8,84.92,84.8,84.84,16000.0,75.9969,76.1045,75.9969,76.0328,16000.0
2011-06-02 13:10:00,84.83,84.84,84.74,84.82,14300.0,76.0238,76.0328,75.9432,76.0148,14300.0
2011-06-02 13:20:00,84.82,84.99,84.81,84.99,16100.0,76.0148,76.1672,76.0059,76.1672,16100.0
2011-06-02 13:30:00,84.97,84.97,84.77,84.79,35600.0,76.1493,76.1493,75.97,75.988,35600.0
2011-06-02 13:40:00,84.79,84.89,84.79,84.84,14200.0,75.988,76.0776,75.988,76.0328,14200.0
2011-06-02 13:50:00,84.84,85.02,84.79,84.99,43400.0,76.0328,76.1941,75.988,76.1672,43400.0
2011-06-02 14:00:00,84.97,85.14,84.97,85.04,49400.0,76.1493,76.3016,76.1493,76.212,49400.0
2011-06-02 14:10:00,85.04,85.1,84.87,84.89,52600.0,76.212,76.2658,76.0597,76.0776,52600.0
2011-06-02 14:20:00,84.88,84.93,84.82,84.83,28500.0,76.0686,76.1134,76.0148,76.0238,28500.0
2011-06-02 14:30:00,84.84,85.0,84.81,84.98,22500.0,76.0328,76.1762,76.0059,76.1582,22500.0
2011-06-02 14:40:00,84.98,85.04,84.98,84.99,36800.0,76.1582,76.212,76.1582,76.1672,36800.0
2011-06-02 14:50:00,85.0,85.04,84.99,85.03,22300.0,76.1762,76.212,76.1672,76.203,22300.0
2011-06-02 15:00:00,85.04,85.04,84.9,84.9,27400.0,76.212,76.212,76.0865,76.0865,27400.0
2011-06-02 15:10:00,84.9,84.92,84.77,84.79,34200.0,76.0865,76.1045,75.97,75.988,34200.0
2011-06-02 15:20:00,84.79,84.86,84.77,84.83,28400.0,75.988,76.0507,75.97,76.0238,28400.0
2011-06-02 15:30:00,84.85,84.85,84.75,84.77,43800.0,76.0417,76.0417,75.9521,75.97,43800.0
2011-06-02 15:40:00,84.77,84.83,84.76,84.77,60700.0,75.97,76.0238,75.9611,75.97,60700.0
2011-06-02 15:50:00,84.77,84.78,84.73,84.77,114400.0,75.97,75.979,75.9342,75.97,114400.0
2011-06-03 09:30:00,84.01,84.03,83.75,83.83,45600.0,75.2889,75.3069,75.0559,75.1276,45600.0
2011-06-03 09:40:00,83.83,83.83,83.61,83.74,45100.0,75.1276,75.1276,74.9305,75.047,45100.0
2011-06-03 09:50:00,83.76,83.81,83.73,83.77,30400.0,75.0649,75.1097,75.038,75.0738,30400.0
2011-06-03 10:00:00,83.75,83.98,83.75,83.89,41000.0,75.0559,75.262,75.0559,75.1814,41000.0
2011-06-03 10:10:00,83.88,83.96,83.83,83.96,39700.0,75.1724,75.2441,75.1276,75.2441,39700.0
2011-06-03 10:20:00,83.96,83.99,83.87,83.96,41600.0,75.2441,75.271,75.1635,75.2441,41600.0
2011-06-03 10:30:00,83.98,84.23,83.95,84.14,52200.0,75.262,75.4861,75.2352,75.4054,52200.0
2011-06-03 10:40:00,84.14,84.23,84.12,84.15,36800.0,75.4054,75.4861,75.3875,75.4144,36800.0
2011-06-03 10:50:00,84.15,84.19,84.11,84.18,29300.0,75.4144,75.4502,75.3786,75.4413,29300.0
2011-06-03 11:00:00,84.17,84.19,84.0,84.02,29000.0,75.4323,75.4502,75.28,75.2979,29000.0
2011-06-03 11:10:00,84.02,84.1,84.02,84.07,53400.0,75.2979,75.3696,75.2979,75.3427,53400.0
2011-06-03 11:20:00,84.06,84.13,83.98,84.01,33300.0,75.3337,75.3965,75.262,75.2889,33300.0
2011-06-03 11:30:00,84.02,84.06,83.99,83.99,25900.0,75.2979,75.3337,75.271,75.271,25900.0
2011-06-03 11:40:00,83.99,84.1,83.97,84.1,17900.0,75.271,75.3696,75.2531,75.3696,17900.0
2011-06-03 11:50:00,84.1,84.17,84.09,84.16,47300.0,75.3696,75.4323,75.3606,75.4234,47300.0
2011-06-03 12:00:00,84.16,84.26,84.16,84.21,49700.0,75.4234,75.513,75.4234,75.4682,49700.0
2011-06-03 12:10:00,84.21,84.25,84.2,84.24,9500.0,75.4682,75.504,75.4592,75.4951,9500.0
2011-06-03 12:20:00,84.24,84.34,84.22,84.28,29500.0,75.4951,75.5847,75.4771,75.5309,29500.0
2011-06-03 12:30:00,84.28,84.44,84.28,84.42,27400.0,75.5309,75.6743,75.5309,75.6564,27400.0
2011-06-03 12:40:00,84.42,84.46,84.36,84.44,19300.0,75.6564,75.6922,75.6026,75.6743,19300.0
2011-06-03 12:50:00,84.44,84.46,84.26,84.28,16500.0,75.6743,75.6922,75.513,75.5309,16500.0
2011-06-03 13:00:00,84.27,84.36,84.27,84.35,23700.0,75.5219,75.6026,75.5219,75.5936,23700.0
2011-06-03 13:10:00,84.36,84.37,84.29,84.35,13100.0,75.6026,75.6116,75.5399,75.5936,13100.0
2011-06-03 13:20:00,84.35,84.35,84.27,84.33,21700.0,75.5936,75.5936,75.5219,75.5757,21700.0
2011-06-03 13:30:00,84.34,84.34,84.27,84.3,20300.0,75.5847,75.5847,75.5219,75.5488,20300.0
2011-06-03 13:40:00,84.32,84.39,84.31,84.33,32000.0,75.5668,75.6295,75.5578,75.5757,32000.0
2011-06-03 13:50:00,84.32,84.34,84.28,84.29,34900.0,75.5668,75.5847,75.5309,75.5399,34900.0
2011-06-03 14:00:00,84.3,84.32,84.28,84.3,37800.0,75.5488,75.5668,75.5309,75.5488,37800.0
2011-06-03 14:10:00,84.3,84.36,84.3,84.36,19400.0,75.5488,75.6026,75.5488,75.6026,19400.0
2011-06-03 14:20:00,84.36,84.38,84.3,84.3,17000.0,75.6026,75.6205,75.5488,75.5488,17000.0
2011-06-03 14:30:00,84.3,84.36,84.3,84.31,30200.0,75.5488,75.6026,75.5488,75.5578,30200.0
2011-06-03 14:40:00,84.31,84.38,84.3,84.37,37900.0,75.5578,75.6205,75.5488,75.6116,37900.0
2011-06-03 14:50:00,84.37,84.43,84.27,84.27,55500.0,75.6116,75.6653,75.5219,75.5219,55500.0
2011-06-03 15:00:00,84.27,84.3,84.19,84.21,43300.0,75.5219,75.5488,75.4502,75.4682,43300.0
2011-06-03 15:10:00,84.21,84.28,84.2,84.26,35800.0,75.4682,75.5309,75.4592,75.513,35800.0
2011-06-03 15:20:00,84.26,84.34,84.25,84.34,46900.0,75.513,75.5847,75.504,75.5847,46900.0
2011-06-03 15:30:00,84.34,84.42,84.32,84.41,66800.0,75.5847,75.6564,75.5668,75.6474,66800.0
2011-06-03 15:40:00,84.41,84.44,84.33,84.34,99400.0,75.6474,75.6743,75.5757,75.5847,99400.0
2011-06-03 15:50:00,84.34,84.35,84.22,84.27,156100.0,75.5847,75.5936,75.4771,75.5219,156100.0
2011-06-06 09:30:00,84.0,84.5,83.85,84.49,50200.0,75.28,75.7281,75.1455,75.7191,50200.0
2011-06-06 09:40:00,84.49,84.57,84.37,84.53,32300.0,75.7191,75.7908,75.6116,75.755,32300.0
2011-06-06 09:50:00,84.54,84.58,84.34,84.39,28000.0,75.7639,75.7998,75.5847,75.6295,28000.0
2011-06-06 10:00:00,84.39,84.39,84.16,84.23,41300.0,75.6295,75.6295,75.4234,75.4861,41300.0
2011-06-06 10:10:00,84.24,84.33,84.21,84.3,34700.0,75.4951,75.5757,75.4682,75.5488,34700.0
2011-06-06 10:20:00,84.29,84.35,84.26,84.35,34300.0,75.5399,75.5936,75.513,75.5936,34300.0
2011-06-06 10:30:00,84.35,84.5,84.35,84.44,45000.0,75.5936,75.7281,75.5936,75.6743,45000.0
2011-06-06 10:40:00,84.44,84.48,84.39,84.42,41900.0,75.6743,75.7101,75.6295,75.6564,41900.0
2011-06-06 10:50:00,84.43,84.53,84.43,84.53,27400.0,75.6653,75.755,75.6653,75.755,27400.0
2011-06-06 11:00:00,84.52,84.65,84.46,84.65,32900.0,75.746,75.8625,75.6922,75.8625,32900.0
2011-06-06 11:10:00,84.64,84.68,84.57,84.58,19600.0,75.8535,75.8894,75.7908,75.7998,19600.0
2011-06-06 11:20:00,84.58,84.69,84.57,84.69,13800.0,75.7998,75.8983,75.7908,75.8983,13800.0
2011-06-06 11:30:00,84.69,84.71,84.64,84.64,20900.0,75.8983,75.9163,75.8535,75.8535,20900.0
2011-06-06 11:40:00,84.64,84.64,84.52,84.54,42500.0,75.8535,75.8535,75.746,75.7639,42500.0
2011-06-06 11:50:00,84.54,84.57,84.52,84.57,19800.0,75.7639,75.7908,75.746,75.7908,19800.0
2011-06-06 12:00:00,84.56,84.57,84.48,84.48,24000.0,75.7818,75.7908,75.7101,75.7101,24000.0
2011-06-06 12:10:00,84.49,84.55,84.47,84.55,22500.0,75.7191,75.7729,75.7012,75.7729,22500.0
2011-06-06 12:20:00,84.55,84.62,84.55,84.59,16100.0,75.7729,75.8356,75.7729,75.8087,16100.0
2011-06-06 12:30:00,84.59,84.59,84.5,84.52,32100.0,75.8087,75.8087,75.7281,75.746,32100.0
2011-06-06 12:40:00,84.52,84.53,84.49,84.51,19600.0,75.746,75.755,75.7191,75.737,19600.0
2011-06-06 12:50:00,84.51,84.57,84.14,84.24,227300.0,75.737,75.7908,75.4054,75.4951,227300.0
2011-06-06 13:00:00,84.23,84.47,84.05,84.34,145400.0,75.4861,75.7012,75.3248,75.5847,145400.0
2011-06-06 13:10:00,84.35,84.52,84.31,84.48,50600.0,75.5936,75.746,75.5578,75.7101,50600.0
2011-06-06 13:20:00,84.48,84.49,84.42,84.46,23000.0,75.7101,75.7191,75.6564,75.6922,23000.0
2011-06-06 13:30:00,84.46,84.53,84.37,84.5,64300.0,75.6922,75.755,75.6116,75.7281,64300.0
2011-06-06 13:40:00,84.5,84.5,84.26,84.36,48300.0,75.7281,75.7281,75.513,75.6026,48300.0
2011-06-06 13:50:00,84.36,84.36,84.3,84.3,26200.0,75.6026,75.6026,75.5488,75.5488,26200.0
2011-06-06 14:00:00,84.29,84.43,84.29,84.43,50100.0,75.5399,75.6653,75.5399,75.6653,50100.0
2011-06-06 14:10:00,84.43,84.43,84.34,84.36,38000.0,75.6653,75.6653,75.5847,75.6026,38000.0
2011-06-06 14:20:00,84.36,84.38,84.35,84.36,23900.0,75.6026,75.6205,75.5936,75.6026,23900.0
2011-06-06 14:30:00,84.36,84.46,84.33,84.41,29500.0,75.6026,75.6922,75.5757,75.6474,29500.0
2011-06-06 14:40:00,84.41,84.47,84.39,84.42,33800.0,75.6474,75.7012,75.6295,75.6564,33800.0
2011-06-06 14:50:00,84.43,84.46,84.32,84.35,43200.0,75.6653,75.6922,75.5668,75.5936,43200.0
2011-06-06 15:00:00,84.34,84.35,84.25,84.31,51000.0,75.5847,75.5936,75.504,75.5578,51000.0
2011-06-06 15:10:00,84.31,84.31,84.17,84.29,70700.0,75.5578,75.5578,75.4323,75.5399,70700.0
2011-06-06 15:20:00,84.3,84.41,84.3,84.39,64900.0,75.5488,75.6474,75.5488,75.6295,64900.0
2011-06-06 15:30:00,84.39,84.59,84.39,84.54,50800.0,75.6295,75.8087,75.6295,75.7639,50800.0
2011-06-06 15:40:00,84.54,84.66,84.42,84.44,89700.0,75.7639,75.8715,75.6564,75.6743,89700.0
2011-06-06 15:50:00,84.45,84.51,84.34,84.43,209300.0,75.6833,75.737,75.5847,75.6653,209300.0
2011-06-07 09:30:00,84.81,84.92,84.61,84.67,53200.0,76.0059,76.1045,75.8266,75.8804,53200.0
2011-06-07 09:40:00,84.67,84.67,84.53,84.53,16300.0,75.8804,75.8804,75.755,75.755,16300.0
2011-06-07 09:50:00,84.52,84.64,84.44,84.61,23900.0,75.746,75.8535,75.6743,75.8266,23900.0
2011-06-07 10:00:00,84.6,84.95,84.6,84.93,31700.0,75.8177,76.1314,75.8177,76.1134,31700.0
2011-06-07 10:10:00,84.94,85.09,84.86,85.07,37100.0,76.1224,76.2568,76.0507,76.2389,37100.0
2011-06-07 10:20:00,85.08,85.1,84.98,85.0,21700.0,76.2479,76.2658,76.1582,76.1762,21700.0
2011-06-07 10:30:00,85.01,85.04,84.87,85.0,22400.0,76.1851,76.212,76.0597,76.1762,22400.0
2011-06-07 10:40:00,85.01,85.02,84.89,84.92,17800.0,76.1851,76.1941,76.0776,76.1045,17800.0
2011-06-07 10:50:00,84.92,84.92,84.8,84.81,16800.0,76.1045,76.1045,75.9969,76.0059,16800.0
2011-06-07 11:00:00,84.8,84.8,84.66,84.67,28200.0,75.9969,75.9969,75.8715,75.8804,28200.0
2011-06-07 11:10:00,84.67,84.68,84.63,84.67,11000.0,75.8804,75.8894,75.8446,75.8804,11000.0
2011-06-07 11:20:00,84.67,84.69,84.58,84.65,21400.0,75.8804,75.8983,75.7998,75.8625,21400.0
2011-06-07 11:30:00,84.63,84.63,84.52,84.53,12600.0,75.8446,75.8446,75.746,75.755,12600.0
2011-06-07 11:40:00,84.5,84.59,84.49,84.54,18500.0,75.7281,75.8087,75.7191,75.7639,18500.0
2011-06-07 11:50:00,84.53,84.56,84.43,84.51,22600.0,75.755,75.7818,75.6653,75.737,22600.0
2011-06-07 12:00:00,84.53,84.62,84.52,84.62,15900.0,75.755,75.8356,75.746,75.8356,15900.0
2011-06-07 12:10:00,84.61,84.71,84.6,84.71,63200.0,75.8266,75.9163,75.8177,75.9163,63200.0
2011-06-07 12:20:00,84.7,84.79,84.7,84.72,8600.0,75.9073,75.988,75.9073,75.9252,8600.0
2011-06-07 12:30:00,84.72,84.83,84.7,84.79,12100.0,75.9252,76.0238,75.9073,75.988,12100.0
2011-06-07 12:40:00,84.79,84.79,84.71,84.72,11100.0,75.988,75.988,75.9163,75.9252,11100.0
2011-06-07 12:50:00,84.71,84.81,84.71,84.8,13900.0,75.9163,76.0059,75.9163,75.9969,13900.0
2011-06-07 13:00:00,84.81,84.9,84.81,84.89,13400.0,76.0059,76.0865,76.0059,76.0776,13400.0
2011-06-07 13:10:00,84.89,84.93,84.88,84.91,15200.0,76.0776,76.1134,76.0686,76.0955,15200.0
2011-06-07 13:20:00,84.91,84.92,84.84,84.84,14600.0,76.0955,76.1045,76.0328,76.0328,14600.0
2011-06-07 13:30:00,84.84,84.93,84.84,84.88,33800.0,76.0328,76.1134,76.0328,76.0686,33800.0
2011-06-07 13:40:00,84.87,84.88,84.8,84.8,13000.0,76.0597,76.0686,75.9969,75.9969,13000.0
2011-06-07 13:50:00,84.8,84.88,84.76,84.82,17500.0,75.9969,76.0686,75.9611,76.0148,17500.0
2011-06-07 14:00:00,84.82,84.9,84.81,84.89,20400.0,76.0148,76.0865,76.0059,76.0776,20400.0
2011-06-07 14:10:00,84.9,84.91,84.82,84.91,24400.0,76.0865,76.0955,76.0148,76.0955,24400.0
2011-06-07 14:20:00,84.9,84.92,84.83,84.9,23300.0,76.0865,76.1045,76.0238,76.0865,23300.0
2011-06-07 14:30:00,84.9,84.91,84.76,84.79,25100.0,76.0865,76.0955,75.9611,75.988,25100.0
2011-06-07 14:40:00,84.8,84.87,84.77,84.81,17800.0,75.9969,76.0597,75.97,76.0059,17800.0
2011-06-07 14:50:00,84.81,84.84,84.74,84.84,20400.0,76.0059,76.0328,75.9432,76.0328,20400.0
2011-06-07 15:00:00,84.84,84.86,84.74,84.74,31800.0,76.0328,76.0507,75.9432,75.9432,31800.0
2011-06-07 15:10:00,84.75,84.85,84.75,84.79,34000.0,75.9521,76.0417,75.9521,75.988,34000.0
2011-06-07 15:20:00,84.79,84.8,84.69,84.77,23200.0,75.988,75.9969,75.8983,75.97,23200.0
2011-06-07 15:30:00,84.76,84.78,84.69,84.71,39800.0,75.9611,75.979,75.8983,75.9163,39800.0
2011-06-07 15:40:00,84.71,84.71,84.47,84.5,79900.0,75.9163,75.9163,75.7012,75.7281,79900.0
2011-06-07 15:50:00,84.49,84.56,84.32,84.38,109200.0,75.7191,75.7818,75.5668,75.6205,109200.0
2011-06-08 09:30:00,84.09,84.09,83.61,83.79,53200.0,75.5396,75.5396,75.1084,75.2701,53200.0
2011-06-08 09:40:00,83.81,83.96,83.77,83.82,26600.0,75.288,75.4228,75.2521,75.297,26600.0
2011-06-08 09:50:00,83.82,83.86,83.62,83.68,42600.0,75.297,75.333,75.1174,75.1713,42600.0
2011-06-08 10:00:00,83.66,83.79,83.63,83.78,58300.0,75.1533,75.2701,75.1263,75.2611,58300.0
2011-06-08 10:10:00,83.77,84.0,83.77,83.98,46700.0,75.2521,75.4587,75.2521,75.4408,46700.0
2011-06-08 10:20:00,83.99,84.02,83.9,83.92,23700.0,75.4497,75.4767,75.3689,75.3869,23700.0
2011-06-08 10:30:00,83.92,83.93,83.85,83.93,30100.0,75.3869,75.3958,75.324,75.3958,30100.0
2011-06-08 10:40:00,83.92,84.04,83.92,84.04,28400.0,75.3869,75.4947,75.3869,75.4947,28400.0
2011-06-08 10:50:00,84.04,84.06,83.97,84.01,26800.0,75.4947,75.5126,75.4318,75.4677,26800.0
2011-06-08 11:00:00,84.02,84.21,84.02,84.21,30500.0,75.4767,75.6474,75.4767,75.6474,30500.0
2011-06-08 11:10:00,84.21,84.26,84.13,84.13,62200.0,75.6474,75.6923,75.5755,75.5755,62200.0
2011-06-08 11:20:00,84.13,84.17,83.93,83.94,25900.0,75.5755,75.6114,75.3958,75.4048,25900.0
2011-06-08 11:30:00,83.95,84.09,83.93,84.07,11700.0,75.4138,75.5396,75.3958,75.5216,11700.0
2011-06-08 11:40:00,84.07,84.07,83.99,84.01,32200.0,75.5216,75.5216,75.4497,75.4677,32200.0
2011-06-08 11:50:00,84.0,84.16,83.99,84.11,40700.0,75.4587,75.6025,75.4497,75.5575,40700.0
2011-06-08 12:00:00,84.14,84.19,84.08,84.09,19700.0,75.5845,75.6294,75.5306,75.5396,19700.0
2011-06-08 12:10:00,84.09,84.12,83.91,83.92,43100.0,75.5396,75.5665,75.3779,75.3869,43100.0
2011-06-08 12:20:00,83.91,83.95,83.78,83.85,83500.0,75.3779,75.4138,75.2611,75.324,83500.0
2011-06-08 12:30:00,83.85,83.87,83.77,83.79,22200.0,75.324,75.3419,75.2521,75.2701,22200.0
2011-06-08 12:40:00,83.8,83.8,83.76,83.77,20900.0,75.2791,75.2791,75.2431,75.2521,20900.0
2011-06-08 12:50:00,83.77,83.96,83.76,83.95,36100.0,75.2521,75.4228,75.2431,75.4138,36100.0
2011-06-08 13:00:00,83.95,84.0,83.91,83.92,32200.0,75.4138,75.4587,75.3779,75.3869,32200.0
2011-06-08 13:10:00,83.92,83.93,83.89,83.92,34000.0,75.3869,75.3958,75.3599,75.3869,34000.0
2011-06-08 13:20:00,83.92,83.95,83.83,83.87,49300.0,75.3869,75.4138,75.306,75.3419,49300.0
2011-06-08 13:30:00,83.87,83.9,83.82,83.84,39400.0,75.3419,75.3689,75.297,75.315,39400.0
2011-06-08 13:40:00,83.84,83.93,83.82,83.91,32100.0,75.315,75.3958,75.297,75.3779,32100.0
2011-06-08 13:50:00,83.91,83.96,83.85,83.92,38000.0,75.3779,75.4228,75.324,75.3869,38000.0
2011-06-08 14:00:00,83.92,84.03,83.9,83.9,50500.0,75.3869,75.4857,75.3689,75.3689,50500.0
2011-06-08 14:10:00,83.91,84.0,83.85,83.97,37800.0,75.3779,75.4587,75.324,75.4318,37800.0
2011-06-08 14:20:00,83.96,84.0,83.87,83.94,46700.0,75.4228,75.4587,75.3419,75.4048,46700.0
2011-06-08 14:30:00,83.95,84.34,83.95,84.32,43100.0,75.4138,75.7641,75.4138,75.7462,43100.0
2011-06-08 14:40:00,84.32,84.33,84.18,84.29,43100.0,75.7462,75.7552,75.6204,75.7192,43100.0
2011-06-08 14:50:00,84.29,84.32,84.25,84.25,43100.0,75.7192,75.7462,75.6833,75.6833,43100.0
2011-06-08 15:00:00,84.26,84.26,84.18,84.22,45300.0,75.6923,75.6923,75.6204,75.6564,45300.0
2011-06-08 15:10:00,84.22,84.27,84.06,84.12,65900.0,75.6564,75.7013,75.5126,75.5665,65900.0
2011-06-08 15:20:00,84.12,84.16,84.02,84.05,55300.0,75.5665,75.6025,75.4767,75.5036,55300.0
2011-06-08 15:30:00,84.05,84.17,84.04,84.14,84800.0,75.5036,75.6114,75.4947,75.5845,84800.0
2011-06-08 15:40:00,84.14,84.28,84.07,84.18,106600.0,75.5845,75.7103,75.5216,75.6204,106600.0
2011-06-08 15:50:00,84.18,84.24,84.12,84.24,216700.0,75.6204,75.6743,75.5665,75.6743,216700.0
2011-06-09 09:30:00,84.39,84.5,84.17,84.42,58900.0,75.8091,75.9079,75.6114,75.836,58900.0
2011-06-09 09:40:00,84.45,84.66,84.45,84.65,60800.0,75.863,76.0516,75.863,76.0426,60800.0
2011-06-09 09:50:00,84.66,84.74,84.57,84.68,34300.0,76.0516,76.1235,75.9708,76.0696,34300.0
2011-06-09 10:00:00,84.69,84.89,84.69,84.84,44700.0,76.0786,76.2582,76.0786,76.2133,44700.0
2011-06-09 10:10:00,84.84,84.97,84.78,84.9,31700.0,76.2133,76.3301,76.1594,76.2672,31700.0
2011-06-09 10:20:00,84.89,84.94,84.89,84.92,26600.0,76.2582,76.3031,76.2582,76.2852,26600.0
2011-06-09 10:30:00,84.92,85.2,84.92,85.2,30600.0,76.2852,76.5367,76.2852,76.5367,30600.0
2011-06-09 10:40:00,85.19,85.3,85.17,85.25,21100.0,76.5277,76.6265,76.5098,76.5816,21100.0
2011-06-09 10:50:00,85.26,85.35,85.22,85.33,18000.0,76.5906,76.6715,76.5547,76.6535,18000.0
2011-06-09 11:00:00,85.33,85.34,85.22,85.25,28100.0,76.6535,76.6625,76.5547,76.5816,28100.0
2011-06-09 11:10:00,85.25,85.35,85.22,85.32,16700.0,76.5816,76.6715,76.5547,76.6445,16700.0
2011-06-09 11:20:00,85.32,85.33,85.24,85.31,27900.0,76.6445,76.6535,76.5726,76.6355,27900.0
2011-06-09 11:30:00,85.3,85.36,85.3,85.36,18900.0,76.6265,76.6804,76.6265,76.6804,18900.0
2011-06-09 11:40:00,85.36,85.38,85.32,85.33,13400.0,76.6804,76.6984,76.6445,76.6535,13400.0
2011-06-09 11:50:00,85.33,85.46,85.33,85.45,18500.0,76.6535,76.7703,76.6535,76.7613,18500.0
2011-06-09 12:00:00,85.45,85.5,85.44,85.5,14100.0,76.7613,76.8062,76.7523,76.8062,14100.0
2011-06-09 12:10:00,85.48,85.51,85.37,85.37,17200.0,76.7882,76.8152,76.6894,76.6894,17200.0
2011-06-09 12:20:00,85.37,85.37,85.26,85.28,19000.0,76.6894,76.6894,76.5906,76.6086,19000.0
2011-06-09 12:30:00,85.28,85.31,85.23,85.23,6700.0,76.6086,76.6355,76.5637,76.5637,6700.0
2011-06-09 12:40:00,85.24,85.28,85.18,85.2,31800.0,76.5726,76.6086,76.5187,76.5367,31800.0
2011-06-09 12:50:00,85.2,85.26,85.19,85.23,10300.0,76.5367,76.5906,76.5277,76.5637,10300.0
2011-06-09 13:00:00,85.23,85.26,85.18,85.2,31400.0,76.5637,76.5906,76.5187,76.5367,31400.0
2011-06-09 13:10:00,85.2,85.26,85.16,85.26,13300.0,76.5367,76.5906,76.5008,76.5906,13300.0
2011-06-09 13:20:00,85.26,85.31,85.26,85.27,16400.0,76.5906,76.6355,76.5906,76.5996,16400.0
2011-06-09 13:30:00,85.27,85.4,85.27,85.4,16000.0,76.5996,76.7164,76.5996,76.7164,16000.0
2011-06-09 13:40:00,85.4,85.43,85.38,85.41,15500.0,76.7164,76.7433,76.6984,76.7253,15500.0
2011-06-09 13:50:00,85.41,85.53,85.41,85.49,18000.0,76.7253,76.8331,76.7253,76.7972,18000.0
2011-06-09 14:00:00,85.48,85.52,85.47,85.52,12800.0,76.7882,76.8242,76.7792,76.8242,12800.0
2011-06-09 14:10:00,85.52,85.59,85.52,85.59,22400.0,76.8242,76.887,76.8242,76.887,22400.0
2011-06-09 14:20:00,85.59,85.59,85.28,85.29,56200.0,76.887,76.887,76.6086,76.6176,56200.0
2011-06-09 14:30:00,85.29,85.33,85.25,85.32,27200.0,76.6176,76.6535,76.5816,76.6445,27200.0
2011-06-09 14:40:00,85.32,85.4,85.3,85.4,11500.0,76.6445,76.7164,76.6265,76.7164,11500.0
2011-06-09 14:50:00,85.4,85.42,85.38,85.4,17200.0,76.7164,76.7343,76.6984,76.7164,17200.0
2011-06-09 15:00:00,85.39,85.41,85.38,85.4,26800.0,76.7074,76.7253,76.6984,76.7164,26800.0
2011-06-09 15:10:00,85.4,85.41,85.36,85.36,23800.0,76.7164,76.7253,76.6804,76.6804,23800.0
2011-06-09 15:20:00,85.36,85.37,85.29,85.3,38100.0,76.6804,76.6894,76.6176,76.6265,38100.0
2011-06-09 15:30:00,85.31,85.32,85.11,85.14,56000.0,76.6355,76.6445,76.4559,76.4828,56000.0
2011-06-09 15:40:00,85.14,85.15,84.94,84.97,93500.0,76.4828,76.4918,76.3031,76.3301,93500.0
2011-06-09 15:50:00,84.97,84.98,84.9,84.96,163200.0,76.3301,76.3391,76.2672,76.3211,163200.0
2011-06-10 09:30:00,84.64,84.64,83.98,84.0,51700.0,76.0336,76.0336,75.4408,75.4587,51700.0
2011-06-10 09:40:00,83.99,84.0,83.75,83.82,54600.0,75.4497,75.4587,75.2341,75.297,54600.0
2011-06-10 09:50:00,83.82,83.86,83.45,83.55,41100.0,75.297,75.333,74.9646,75.0545,41100.0
2011-06-10 10:00:00,83.55,83.63,83.44,83.45,60900.0,75.0545,75.1263,74.9557,74.9646,60900.0
2011-06-10 10:10:00,83.44,83.52,83.41,83.42,32300.0,74.9557,75.0275,74.9287,74.9377,32300.0
2011-06-10 10:20:00,83.41,83.43,83.29,83.3,40600.0,74.9287,74.9467,74.8209,74.8299,40600.0
2011-06-10 10:30:00,83.31,83.35,83.23,83.24,38400.0,74.8389,74.8748,74.767,74.776,38400.0
2011-06-10 10:40:00,83.24,83.24,83.1,83.19,41800.0,74.776,74.776,74.6502,74.7311,41800.0
2011-06-10 10:50:00,83.19,83.23,83.05,83.1,33900.0,74.7311,74.767,74.6053,74.6502,33900.0
2011-06-10 11:00:00,83.13,83.17,82.95,83.02,30300.0,74.6772,74.7131,74.5155,74.5784,30300.0
2011-06-10 11:10:00,83.0,83.26,82.93,83.23,121100.0,74.5604,74.794,74.4975,74.767,121100.0
2011-06-10 11:20:00,83.22,83.38,83.21,83.28,33100.0,74.758,74.9018,74.7491,74.8119,33100.0
2011-06-10 11:30:00,83.28,83.37,83.24,83.24,21200.0,74.8119,74.8928,74.776,74.776,21200.0
2011-06-10 11:40:00,83.25,83.26,83.16,83.26,17600.0,74.785,74.794,74.7041,74.794,17600.0
2011-06-10 11:50:00,83.26,83.27,83.16,83.2,18300.0,74.794,74.8029,74.7041,74.7401,18300.0
2011-06-10 12:00:00,83.2,83.31,83.2,83.24,15800.0,74.7401,74.8389,74.7401,74.776,15800.0
2011-06-10 12:10:00,83.23,83.24,83.12,83.16,18600.0,74.767,74.776,74.6682,74.7041,18600.0
2011-06-10 12:20:00,83.17,83.25,83.16,83.2,26800.0,74.7131,74.785,74.7041,74.7401,26800.0
2011-06-10 12:30:00,83.21,83.24,83.17,83.17,31900.0,74.7491,74.776,74.7131,74.7131,31900.0
2011-06-10 12:40:00,83.17,83.17,83.07,83.09,25100.0,74.7131,74.7131,74.6233,74.6413,25100.0
2011-06-10 12:50:00,83.08,83.14,83.07,83.12,16700.0,74.6323,74.6862,74.6233,74.6682,16700.0
2011-06-10 13:00:00,83.11,83.11,83.0,83.01,27900.0,74.6592,74.6592,74.5604,74.5694,27900.0
2011-06-10 13:10:00,83.02,83.06,82.99,83.02,28900.0,74.5784,74.6143,74.5514,74.5784,28900.0
2011-06-10 13:20:00,83.03,83.04,82.98,83.0,41200.0,74.5874,74.5963,74.5424,74.5604,41200.0
2011-06-10 13:30:00,83.0,83.01,82.97,83.0,63000.0,74.5604,74.5694,74.5335,74.5604,63000.0
2011-06-10 13:40:00,83.0,83.01,82.9,82.93,57700.0,74.5604,74.5694,74.4706,74.4975,57700.0
2011-06-10 13:50:00,82.93,83.1,82.88,83.05,61800.0,74.4975,74.6502,74.4526,74.6053,61800.0
2011-06-10 14:00:00,83.06,83.65,83.05,83.58,74200.0,74.6143,75.1443,74.6053,75.0814,74200.0
2011-06-10 14:10:00,83.58,83.66,83.51,83.64,39800.0,75.0814,75.1533,75.0185,75.1353,39800.0
2011-06-10 14:20:00,83.64,83.64,83.47,83.54,31100.0,75.1353,75.1353,74.9826,75.0455,31100.0
2011-06-10 14:30:00,83.55,83.59,83.35,83.37,34800.0,75.0545,75.0904,74.8748,74.8928,34800.0
2011-06-10 14:40:00,83.37,83.45,83.3,83.32,26400.0,74.8928,74.9646,74.8299,74.8479,26400.0
2011-06-10 14:50:00,83.31,83.51,83.31,83.51,22100.0,74.8389,75.0185,74.8389,75.0185,22100.0
2011-06-10 15:00:00,83.51,83.57,83.4,83.43,30300.0,75.0185,75.0724,74.9197,74.9467,30300.0
2011-06-10 15:10:00,83.44,83.63,83.43,83.55,26200.0,74.9557,75.1263,74.9467,75.0545,26200.0
2011-06-10 15:20:00,83.55,83.56,83.4,83.4,37500.0,75.0545,75.0635,74.9197,74.9197,37500.0
2011-06-10 15:30:00,83.4,83.48,83.37,83.37,70900.0,74.9197,74.9916,74.8928,74.8928,70900.0
2011-06-10 15:40:00,83.38,83.4,83.12,83.16,78100.0,74.9018,74.9197,74.6682,74.7041,78100.0
2011-06-10 15:50:00,83.16,83.26,83.11,83.2,159400.0,74.7041,74.794,74.6592,74.7401,159400.0
2011-06-13 09:30:00,83.42,83.78,83.42,83.76,33000.0,74.9377,75.2611,74.9377,75.2431,33000.0
2011-06-13 09:40:00,83.76,83.85,83.51,83.55,29000.0,75.2431,75.324,75.0185,75.0545,29000.0
2011-06-13 09:50:00,83.55,83.8,83.52,83.77,21000.0,75.0545,75.2791,75.0275,75.2521,21000.0
2011-06-13 10:00:00,83.79,83.79,83.48,83.63,62400.0,75.2701,75.2701,74.9916,75.1263,62400.0
2011-06-13 10:10:00,83.62,83.74,83.58,83.67,44200.0,75.1174,75.2252,75.0814,75.1623,44200.0
2011-06-13 10:20:00,83.67,83.72,83.63,83.65,43000.0,75.1623,75.2072,75.1263,75.1443,43000.0
2011-06-13 10:30:00,83.66,83.84,83.65,83.8,185100.0,75.1533,75.315,75.1443,75.2791,185100.0
2011-06-13 10:40:00,83.81,83.82,83.76,83.79,48300.0,75.288,75.297,75.2431,75.2701,48300.0
2011-06-13 10:50:00,83.79,83.88,83.76,83.87,33400.0,75.2701,75.3509,75.2431,75.3419,33400.0
2011-06-13 11:00:00,83.87,83.88,83.63,83.63,24900.0,75.3419,75.3509,75.1263,75.1263,24900.0
2011-06-13 11:10:00,83.61,83.72,83.58,83.65,35100.0,75.1084,75.2072,75.0814,75.1443,35100.0
2011-06-13 11:20:00,83.66,83.69,83.63,83.65,29200.0,75.1533,75.1802,75.1263,75.1443,29200.0
2011-06-13 11:30:00,83.65,83.67,83.59,83.61,15600.0,75.1443,75.1623,75.0904,75.1084,15600.0
2011-06-13 11:40:00,83.6,83.62,83.46,83.47,27500.0,75.0994,75.1174,74.9736,74.9826,27500.0
2011-06-13 11:50:00,83.47,83.48,83.33,83.36,25700.0,74.9826,74.9916,74.8568,74.8838,25700.0
2011-06-13 12:00:00,83.38,83.4,83.35,83.38,44500.0,74.9018,74.9197,74.8748,74.9018,44500.0
2011-06-13 12:10:00,83.38,83.51,83.38,83.39,44300.0,74.9018,75.0185,74.9018,74.9107,44300.0
2011-06-13 12:20:00,83.4,83.44,83.33,83.41,42600.0,74.9197,74.9557,74.8568,74.9287,42600.0
2011-06-13 12:30:00,83.42,83.6,83.42,83.6,11300.0,74.9377,75.0994,74.9377,75.0994,11300.0
2011-06-13 12:40:00,83.6,83.62,83.57,83.61,11900.0,75.0994,75.1174,75.0724,75.1084,11900.0
2011-06-13 12:50:00,83.61,83.63,83.55,83.55,11700.0,75.1084,75.1263,75.0545,75.0545,11700.0
2011-06-13 13:00:00,83.55,83.55,83.33,83.4,21800.0,75.0545,75.0545,74.8568,74.9197,21800.0
2011-06-13 13:10:00,83.41,83.53,83.36,83.52,15300.0,74.9287,75.0365,74.8838,75.0275,15300.0
2011-06-13 13:20:00,83.52,83.53,83.41,83.5,15900.0,75.0275,75.0365,74.9287,75.0096,15900.0
2011-06-13 13:30:00,83.5,83.55,83.44,83.54,9100.0,75.0096,75.0545,74.9557,75.0455,9100.0
2011-06-13 13:40:00,83.55,83.65,83.55,83.57,13600.0,75.0545,75.1443,75.0545,75.0724,13600.0
2011-06-13 13:50:00,83.59,83.76,83.58,83.75,22600.0,75.0904,75.2431,75.0814,75.2341,22600.0
2011-06-13 14:00:00,83.75,83.81,83.73,83.79,28900.0,75.2341,75.288,75.2162,75.2701,28900.0
2011-06-13 14:10:00,83.78,83.79,83.69,83.77,15800.0,75.2611,75.2701,75.1802,75.2521,15800.0
2011-06-13 14:20:00,83.77,83.85,83.74,83.79,18200.0,75.2521,75.324,75.2252,75.2701,18200.0
2011-06-13 14:30:00,83.79,83.82,83.7,83.72,23100.0,75.2701,75.297,75.1892,75.2072,23100.0
2011-06-13 14:40:00,83.7,83.87,83.7,83.86,23600.0,75.1892,75.3419,75.1892,75.333,23600.0
2011-06-13 14:50:00,83.86,83.87,83.64,83.64,32400.0,75.333,75.3419,75.1353,75.1353,32400.0
2011-06-13 15:00:00,83.65,83.77,83.6,83.66,31500.0,75.1443,75.2521,75.0994,75.1533,31500.0
2011-06-13 15:10:00,83.65,83.7,83.57,83.67,34300.0,75.1443,75.1892,75.0724,75.1623,34300.0
2011-06-13 15:20:00,83.67,83.78,83.62,83.75,33000.0,75.1623,75.2611,75.1174,75.2341,33000.0
2011-06-13 15:30:00,83.73,83.73,83.48,83.48,47000.0,75.2162,75.2162,74.9916,74.9916,47000.0
2011-06-13 15:40:00,83.49,83.61,83.47,83.57,58500.0,75.0006,75.1084,74.9826,75.0724,58500.0
2011-06-13 15:50:00,83.57,83.6,83.43,83.45,127100.0,75.0724,75.0994,74.9467,74.9646,127100.0
2011-06-14 09:30:00,84.35,84.46,84.25,84.35,56300.0,75.7731,75.8719,75.6833,75.7731,56300.0
2011-06-14 09:40:00,84.39,84.39,84.19,84.2,52400.0,75.8091,75.8091,75.6294,75.6384,52400.0
2011-06-14 09:50:00,84.21,84.33,84.14,84.29,50400.0,75.6474,75.7552,75.5845,75.7192,50400.0
2011-06-14 10:00:00,84.29,84.3,84.14,84.19,47900.0,75.7192,75.7282,75.5845,75.6294,47900.0
2011-06-14 10:10:00,84.19,84.34,84.19,84.29,40900.0,75.6294,75.7641,75.6294,75.7192,40900.0
2011-06-14 10:20:00,84.3,84.41,84.3,84.36,28300.0,75.7282,75.827,75.7282,75.7821,28300.0
2011-06-14 10:30:00,84.35,84.5,84.34,84.47,29500.0,75.7731,75.9079,75.7641,75.8809,29500.0
2011-06-14 10:40:00,84.49,84.49,84.38,84.42,17800.0,75.8989,75.8989,75.8001,75.836,17800.0
2011-06-14 10:50:00,84.43,84.47,84.4,84.43,23300.0,75.845,75.8809,75.818,75.845,23300.0
2011-06-14 11:00:00,84.42,84.46,84.34,84.46,15000.0,75.836,75.8719,75.7641,75.8719,15000.0
2011-06-14 11:10:00,84.46,84.51,84.45,84.45,12100.0,75.8719,75.9169,75.863,75.863,12100.0
2011-06-14 11:20:00,84.45,84.47,84.38,84.39,16900.0,75.863,75.8809,75.8001,75.8091,16900.0
2011-06-14 11:30:00,84.39,84.42,84.33,84.34,12900.0,75.8091,75.836,75.7552,75.7641,12900.0
2011-06-14 11:40:00,84.34,84.38,84.33,84.37,12200.0,75.7641,75.8001,75.7552,75.7911,12200.0
2011-06-14 11:50:00,84.35,84.5,84.33,84.49,17600.0,75.7731,75.9079,75.7552,75.8989,17600.0
2011-06-14 12:00:00,84.49,84.5,84.44,84.45,67200.0,75.8989,75.9079,75.854,75.863,67200.0
2011-06-14 12:10:00,84.44,84.44,84.33,84.34,37000.0,75.854,75.854,75.7552,75.7641,37000.0
2011-06-14 12:20:00,84.34,84.42,84.3,84.4,25600.0,75.7641,75.836,75.7282,75.818,25600.0
2011-06-14 12:30:00,84.41,84.42,84.39,84.41,9600.0,75.827,75.836,75.8091,75.827,9600.0
2011-06-14 12:40:00,84.42,84.58,84.41,84.57,10500.0,75.836,75.9797,75.827,75.9708,10500.0
2011-06-14 12:50:00,84.57,84.68,84.57,84.67,9000.0,75.9708,76.0696,75.9708,76.0606,9000.0
2011-06-14 13:00:00,84.66,84.66,84.56,84.63,15000.0,76.0516,76.0516,75.9618,76.0247,15000.0
2011-06-14 13:10:00,84.64,84.7,84.63,84.68,10000.0,76.0336,76.0875,76.0247,76.0696,10000.0
2011-06-14 13:20:00,84.67,84.74,84.63,84.72,21100.0,76.0606,76.1235,76.0247,76.1055,21100.0
2011-06-14 13:30:00,84.72,84.84,84.72,84.83,36200.0,76.1055,76.2133,76.1055,76.2043,36200.0
2011-06-14 13:40:00,84.83,84.84,84.74,84.78,27700.0,76.2043,76.2133,76.1235,76.1594,27700.0
2011-06-14 13:50:00,84.78,84.82,84.78,84.8,32200.0,76.1594,76.1953,76.1594,76.1774,32200.0
2011-06-14 14:00:00,84.81,84.82,84.76,84.78,31300.0,76.1864,76.1953,76.1414,76.1594,31300.0
2011-06-14 14:10:00,84.78,84.79,84.69,84.72,21900.0,76.1594,76.1684,76.0786,76.1055,21900.0
2011-06-14 14:20:00,84.71,84.74,84.69,84.72,19200.0,76.0965,76.1235,76.0786,76.1055,19200.0
2011-06-14 14:30:00,84.73,84.74,84.68,84.69,22800.0,76.1145,76.1235,76.0696,76.0786,22800.0
2011-06-14 14:40:00,84.67,84.74,84.67,84.73,21500.0,76.0606,76.1235,76.0606,76.1145,21500.0
2011-06-14 14:50:00,84.74,84.74,84.66,84.66,14500.0,76.1235,76.1235,76.0516,76.0516,14500.0
2011-06-14 15:00:00,84.66,84.74,84.66,84.67,27500.0,76.0516,76.1235,76.0516,76.0606,27500.0
2011-06-14 15:10:00,84.67,84.67,84.62,84.62,21600.0,76.0606,76.0606,76.0157,76.0157,21600.0
2011-06-14 15:20:00,84.63,84.63,84.5,84.54,26900.0,76.0247,76.0247,75.9079,75.9438,26900.0
2011-06-14 15:30:00,84.54,84.57,84.5,84.51,43000.0,75.9438,75.9708,75.9079,75.9169,43000.0
2011-06-14 15:40:00,84.51,84.56,84.48,84.53,80300.0,75.9169,75.9618,75.8899,75.9348,80300.0
2011-06-14 15:50:00,84.53,84.54,84.43,84.51,145000.0,75.9348,75.9438,75.845,75.9169,145000.0
2011-06-15 09:30:00,83.85,84.25,83.59,84.24,32000.0,75.324,75.6833,75.0904,75.6743,32000.0
2011-06-15 09:40:00,84.22,84.51,84.04,84.3,26500.0,75.6564,75.9169,75.4947,75.7282,26500.0
2011-06-15 09:50:00,84.31,84.32,84.14,84.2,20900.0,75.7372,75.7462,75.5845,75.6384,20900.0
2011-06-15 10:00:00,84.19,84.37,84.12,84.31,13400.0,75.6294,75.7911,75.5665,75.7372,13400.0
2011-06-15 10:10:00,84.31,84.33,84.0,84.0,13100.0,75.7372,75.7552,75.4587,75.4587,13100.0
2011-06-15 10:20:00,83.98,84.0,83.88,83.92,14600.0,75.4408,75.4587,75.3509,75.3869,14600.0
2011-06-15 10:30:00,83.9,83.91,83.81,83.87,23300.0,75.3689,75.3779,75.288,75.3419,23300.0
2011-06-15 10:40:00,83.9,84.1,83.86,84.1,15700.0,75.3689,75.5486,75.333,75.5486,15700.0
2011-06-15 10:50:00,84.12,84.12,84.04,84.06,10200.0,75.5665,75.5665,75.4947,75.5126,10200.0
2011-06-15 11:00:00,84.06,84.13,84.02,84.05,15700.0,75.5126,75.5755,75.4767,75.5036,15700.0
2011-06-15 11:10:00,84.05,84.21,84.02,84.16,26000.0,75.5036,75.6474,75.4767,75.6025,26000.0
2011-06-15 11:20:00,84.15,84.19,83.96,83.98,42600.0,75.5935,75.6294,75.4228,75.4408,42600.0
2011-06-15 11:30:00,83.99,84.01,83.79,83.8,41800.0,75.4497,75.4677,75.2701,75.2791,41800.0
2011-06-15 11:40:00,83.8,83.9,83.78,83.79,51200.0,75.2791,75.3689,75.2611,75.2701,51200.0
2011-06-15 11:50:00,83.76,83.83,83.6,83.78,53800.0,75.2431,75.306,75.0994,75.2611,53800.0
2011-06-15 12:00:00,83.81,83.88,83.79,83.83,34700.0,75.288,75.3509,75.2701,75.306,34700.0
2011-06-15 12:10:00,83.84,83.87,83.76,83.77,62400.0,75.315,75.3419,75.2431,75.2521,62400.0
2011-06-15 12:20:00,83.77,83.77,83.29,83.53,56800.0,75.2521,75.2521,74.8209,75.0365,56800.0
2011-06-15 12:30:00,83.52,83.56,83.29,83.48,90700.0,75.0275,75.0635,74.8209,74.9916,90700.0
2011-06-15 12:40:00,83.47,83.5,83.18,83.19,63500.0,74.9826,75.0096,74.7221,74.7311,63500.0
2011-06-15 12:50:00,83.19,83.22,83.14,83.19,53300.0,74.7311,74.758,74.6862,74.7311,53300.0
2011-06-15 13:00:00,83.2,83.39,83.18,83.39,221700.0,74.7401,74.9107,74.7221,74.9107,221700.0
2011-06-15 13:10:00,83.39,83.54,83.28,83.48,107700.0,74.9107,75.0455,74.8119,74.9916,107700.0
2011-06-15 13:20:00,83.48,83.48,83.29,83.36,28900.0,74.9916,74.9916,74.8209,74.8838,28900.0
2011-06-15 13:30:00,83.36,83.36,83.27,83.35,33000.0,74.8838,74.8838,74.8029,74.8748,33000.0
2011-06-15 13:40:00,83.34,83.46,83.34,83.46,26300.0,74.8658,74.9736,74.8658,74.9736,26300.0
2011-06-15 13:50:00,83.46,83.53,83.37,83.5,38500.0,74.9736,75.0365,74.8928,75.0096,38500.0
2011-06-15 14:00:00,83.49,83.63,83.48,83.55,22500.0,75.0006,75.1263,74.9916,75.0545,22500.0
2011-06-15 14:10:00,83.57,83.59,83.48,83.51,31800.0,75.0724,75.0904,74.9916,75.0185,31800.0
2011-06-15 14:20:00,83.51,83.52,83.38,83.39,47600.0,75.0185,75.0275,74.9018,74.9107,47600.0
2011-06-15 14:30:00,83.38,83.6,83.35,83.57,25300.0,74.9018,75.0994,74.8748,75.0724,25300.0
2011-06-15 14:40:00,83.56,83.66,83.4,83.57,61200.0,75.0635,75.1533,74.9197,75.0724,61200.0
2011-06-15 14:50:00,83.56,83.59,83.44,83.5,59200.0,75.0635,75.0904,74.9557,75.0096,59200.0
2011-06-15 15:00:00,83.5,83.58,83.38,83.41,71800.0,75.0096,75.0814,74.9018,74.9287,71800.0
2011-06-15 15:10:00,83.4,83.4,83.2,83.23,35900.0,74.9197,74.9197,74.7401,74.767,35900.0
2011-06-15 15:20:00,83.25,83.44,83.18,83.34,44700.0,74.785,74.9557,74.7221,74.8658,44700.0
2011-06-15 15:30:00,83.35,83.37,83.3,83.34,57500.0,74.8748,74.8928,74.8299,74.8658,57500.0
2011-06-15 15:40:00,83.33,83.47,83.32,83.33,97200.0,74.8568,74.9826,74.8479,74.8568,97200.0
2011-06-15 15:50:00,83.33,83.39,83.29,83.34,168300.0,74.8568,74.9107,74.8209,74.8658,168300.0
2011-06-16 09:30:00,83.22,83.32,82.48,82.58,63200.0,74.758,74.8479,74.0933,74.1831,63200.0
2011-06-16 09:40:00,82.59,82.75,82.32,82.56,51100.0,74.1921,74.3358,73.9495,74.1651,51100.0
2011-06-16 09:50:00,82.57,82.78,82.55,82.66,26600.0,74.1741,74.3628,74.1562,74.255,26600.0
2011-06-16 10:00:00,82.66,82.67,82.24,82.6,54500.0,74.255,74.264,73.8777,74.2011,54500.0
2011-06-16 10:10:00,82.62,83.01,82.61,83.0,36400.0,74.219,74.5694,74.2101,74.5604,36400.0
2011-06-16 10:20:00,83.0,83.11,82.9,82.9,49300.0,74.5604,74.6592,74.4706,74.4706,49300.0
2011-06-16 10:30:00,82.94,83.12,82.91,83.06,25000.0,74.5065,74.6682,74.4796,74.6143,25000.0
2011-06-16 10:40:00,83.11,83.16,82.89,82.91,27900.0,74.6592,74.7041,74.4616,74.4796,27900.0
2011-06-16 10:50:00,82.92,83.0,82.77,82.81,34800.0,74.4885,74.5604,74.3538,74.3897,34800.0
2011-06-16 11:00:00,82.82,82.83,82.62,82.71,25200.0,74.3987,74.4077,74.219,74.2999,25200.0
2011-06-16 11:10:00,82.68,83.02,82.67,83.01,31500.0,74.2729,74.5784,74.264,74.5694,31500.0
2011-06-16 11:20:00,83.03,83.1,82.91,82.96,21500.0,74.5874,74.6502,74.4796,74.5245,21500.0
2011-06-16 11:30:00,82.96,83.0,82.8,82.86,55800.0,74.5245,74.5604,74.3807,74.4346,55800.0
2011-06-16 11:40:00,82.87,82.87,82.71,82.71,29600.0,74.4436,74.4436,74.2999,74.2999,29600.0
2011-06-16 11:50:00,82.71,82.72,82.44,82.45,153800.0,74.2999,74.3089,74.0573,74.0663,153800.0
2011-06-16 12:00:00,82.45,82.68,82.43,82.63,57200.0,74.0663,74.2729,74.0484,74.228,57200.0
2011-06-16 12:10:00,82.62,82.72,82.59,82.71,22600.0,74.219,74.3089,74.1921,74.2999,22600.0
2011-06-16 12:20:00,82.73,82.78,82.71,82.77,12000.0,74.3179,74.3628,74.2999,74.3538,12000.0
2011-06-16 12:30:00,82.78,82.79,82.71,82.74,16300.0,74.3628,74.3718,74.2999,74.3268,16300.0
2011-06-16 12:40:00,82.73,82.74,82.66,82.71,21000.0,74.3179,74.3268,74.255,74.2999,21000.0
2011-06-16 12:50:00,82.71,82.76,82.63,82.63,14600.0,74.2999,74.3448,74.228,74.228,14600.0
2011-06-16 13:00:00,82.62,82.64,82.59,82.63,22100.0,74.219,74.237,74.1921,74.228,22100.0
2011-06-16 13:10:00,82.64,82.75,82.63,82.74,21600.0,74.237,74.3358,74.228,74.3268,21600.0
2011-06-16 13:20:00,82.73,82.74,82.61,82.63,20700.0,74.3179,74.3268,74.2101,74.228,20700.0
2011-06-16 13:30:00,82.64,82.71,82.62,82.62,17600.0,74.237,74.2999,74.219,74.219,17600.0
2011-06-16 13:40:00,82.61,82.65,82.52,82.59,48800.0,74.2101,74.246,74.1292,74.1921,48800.0
2011-06-16 13:50:00,82.59,82.66,82.58,82.58,40900.0,74.1921,74.255,74.1831,74.1831,40900.0
2011-06-16 14:00:00,82.57,82.68,82.56,82.68,42200.0,74.1741,74.2729,74.1651,74.2729,42200.0
2011-06-16 14:10:00,82.69,82.7,82.56,82.6,37600.0,74.2819,74.2909,74.1651,74.2011,37600.0
2011-06-16 14:20:00,82.6,82.69,82.59,82.64,47900.0,74.2011,74.2819,74.1921,74.237,47900.0
2011-06-16 14:30:00,82.64,82.64,82.47,82.51,58000.0,74.237,74.237,74.0843,74.1202,58000.0
2011-06-16 14:40:00,82.5,82.57,82.33,82.33,46400.0,74.1112,74.1741,73.9585,73.9585,46400.0
2011-06-16 14:50:00,82.33,82.45,82.31,82.39,68400.0,73.9585,74.0663,73.9406,74.0124,68400.0
2011-06-16 15:00:00,82.41,82.64,82.39,82.48,149800.0,74.0304,74.237,74.0124,74.0933,149800.0
2011-06-16 15:10:00,82.48,82.52,82.42,82.45,59000.0,74.0933,74.1292,74.0394,74.0663,59000.0
2011-06-16 15:20:00,82.45,82.52,82.42,82.42,43000.0,74.0663,74.1292,74.0394,74.0394,43000.0
2011-06-16 15:30:00,82.42,82.5,82.35,82.47,105100.0,74.0394,74.1112,73.9765,74.0843,105100.0
2011-06-16 15:40:00,82.47,82.51,82.43,82.48,105500.0,74.0843,74.1202,74.0484,74.0933,105500.0
2011-06-16 15:50:00,82.48,82.52,82.45,82.48,220900.0,74.0933,74.1292,74.0663,74.0933,220900.0
2011-06-17 09:30:00,82.9,83.33,82.84,82.9,247300.0,74.4706,74.8568,74.4167,74.4706,247300.0
2011-06-17 09:40:00,82.89,82.95,82.74,82.75,59800.0,74.4616,74.5155,74.3268,74.3358,59800.0
2011-06-17 09:50:00,82.77,82.82,82.53,82.6,36400.0,74.3538,74.3987,74.1382,74.2011,36400.0
2011-06-17 10:00:00,82.63,82.78,82.62,82.64,47100.0,74.228,74.3628,74.219,74.237,47100.0
2011-06-17 10:10:00,82.64,82.75,82.47,82.52,50700.0,74.237,74.3358,74.0843,74.1292,50700.0
2011-06-17 10:20:00,82.53,82.57,82.21,82.3,42100.0,74.1382,74.1741,73.8507,73.9316,42100.0
2011-06-17 10:30:00,82.32,82.49,82.31,82.47,61000.0,73.9495,74.1023,73.9406,74.0843,61000.0
2011-06-17 10:40:00,82.47,82.47,82.28,82.38,39700.0,74.0843,74.0843,73.9136,74.0034,39700.0
2011-06-17 10:50:00,82.39,82.41,82.32,82.32,36700.0,74.0124,74.0304,73.9495,73.9495,36700.0
2011-06-17 11:00:00,82.32,82.33,82.15,82.18,25700.0,73.9495,73.9585,73.7968,73.8238,25700.0
2011-06-17 11:10:00,82.19,82.41,82.19,82.41,20000.0,73.8328,74.0304,73.8328,74.0304,20000.0
2011-06-17 11:20:00,82.39,82.58,82.31,82.35,119200.0,74.0124,74.1831,73.9406,73.9765,119200.0
2011-06-17 11:30:00,82.37,82.42,82.22,82.22,35200.0,73.9945,74.0394,73.8597,73.8597,35200.0
2011-06-17 11:40:00,82.23,82.28,82.09,82.15,36000.0,73.8687,73.9136,73.7429,73.7968,36000.0
2011-06-17 11:50:00,82.15,82.23,82.12,82.2,22400.0,73.7968,73.8687,73.7699,73.8417,22400.0
2011-06-17 12:00:00,82.21,82.21,82.09,82.15,25100.0,73.8507,73.8507,73.7429,73.7968,25100.0
2011-06-17 12:10:00,82.15,82.15,81.93,81.94,57200.0,73.7968,73.7968,73.5992,73.6082,57200.0
2011-06-17 12:20:00,81.96,82.0,81.86,82.0,35900.0,73.6262,73.6621,73.5363,73.6621,35900.0
2011-06-17 12:30:00,82.01,82.03,81.83,81.94,35400.0,73.6711,73.689,73.5094,73.6082,35400.0
2011-06-17 12:40:00,81.93,82.0,81.87,81.97,19500.0,73.5992,73.6621,73.5453,73.6351,19500.0
2011-06-17 12:50:00,81.96,82.0,81.87,81.99,27100.0,73.6262,73.6621,73.5453,73.6531,27100.0
2011-06-17 13:00:00,81.98,81.99,81.87,81.89,27600.0,73.6441,73.6531,73.5453,73.5633,27600.0
2011-06-17 13:10:00,81.9,81.91,81.82,81.82,28200.0,73.5723,73.5812,73.5004,73.5004,28200.0
2011-06-17 13:20:00,81.82,81.9,81.81,81.88,22800.0,73.5004,73.5723,73.4914,73.5543,22800.0
2011-06-17 13:30:00,81.89,82.24,81.89,82.24,92400.0,73.5633,73.8777,73.5633,73.8777,92400.0
2011-06-17 13:40:00,82.23,82.39,82.11,82.39,150900.0,73.8687,74.0124,73.7609,74.0124,150900.0
2011-06-17 13:50:00,82.39,82.42,82.33,82.39,26700.0,74.0124,74.0394,73.9585,74.0124,26700.0
2011-06-17 14:00:00,82.39,82.54,82.34,82.34,63700.0,74.0124,74.1472,73.9675,73.9675,63700.0
2011-06-17 14:10:00,82.35,82.5,82.31,82.44,46500.0,73.9765,74.1112,73.9406,74.0573,46500.0
2011-06-17 14:20:00,82.43,82.65,82.43,82.63,26800.0,74.0484,74.246,74.0484,74.228,26800.0
2011-06-17 14:30:00,82.64,82.71,82.56,82.59,42800.0,74.237,74.2999,74.1651,74.1921,42800.0
2011-06-17 14:40:00,82.59,82.61,82.48,82.54,25700.0,74.1921,74.2101,74.0933,74.1472,25700.0
2011-06-17 14:50:00,82.5,82.7,82.5,82.62,18900.0,74.1112,74.2909,74.1112,74.219,18900.0
2011-06-17 15:00:00,82.64,82.67,82.48,82.48,37100.0,74.237,74.264,74.0933,74.0933,37100.0
2011-06-17 15:10:00,82.48,82.48,82.21,82.32,44200.0,74.0933,74.0933,73.8507,73.9495,44200.0
2011-06-17 15:20:00,82.33,82.5,82.27,82.47,39800.0,73.9585,74.1112,73.9046,74.0843,39800.0
2011-06-17 15:30:00,82.48,82.57,82.39,82.49,47700.0,74.0933,74.1741,74.0124,74.1023,47700.0
2011-06-17 15:40:00,82.5,82.56,82.46,82.54,63700.0,74.1112,74.1651,74.0753,74.1472,63700.0
2011-06-17 15:50:00,82.53,82.55,82.38,82.39,112900.0,74.1382,74.1562,74.0034,74.0124,112900.0
2011-06-20 09:30:00,82.35,82.59,82.29,82.57,29100.0,73.9765,74.1921,73.9226,74.1741,29100.0
2011-06-20 09:40:00,82.58,82.63,82.47,82.59,25900.0,74.1831,74.228,74.0843,74.1921,25900.0
2011-06-20 09:50:00,82.61,82.69,82.51,82.66,32500.0,74.2101,74.2819,74.1202,74.255,32500.0
2011-06-20 10:00:00,82.67,82.87,82.66,82.81,29000.0,74.264,74.4436,74.255,74.3897,29000.0
2011-06-20 10:10:00,82.8,82.85,82.76,82.81,21800.0,74.3807,74.4257,74.3448,74.3897,21800.0
2011-06-20 10:20:00,82.81,82.84,82.63,82.69,22200.0,74.3897,74.4167,74.228,74.2819,22200.0
2011-06-20 10:30:00,82.7,82.93,82.7,82.9,25500.0,74.2909,74.4975,74.2909,74.4706,25500.0
2011-06-20 10:40:00,82.89,82.93,82.77,82.82,22200.0,74.4616,74.4975,74.3538,74.3987,22200.0
2011-06-20 10:50:00,82.83,82.94,82.81,82.85,16800.0,74.4077,74.5065,74.3897,74.4257,16800.0
2011-06-20 11:00:00,82.85,82.85,82.72,82.73,19500.0,74.4257,74.4257,74.3089,74.3179,19500.0
2011-06-20 11:10:00,82.74,82.78,82.73,82.76,15200.0,74.3268,74.3628,74.3179,74.3448,15200.0
2011-06-20 11:20:00,82.77,82.98,82.77,82.92,23800.0,74.3538,74.5424,74.3538,74.4885,23800.0
2011-06-20 11:30:00,82.92,83.0,82.9,82.97,29900.0,74.4885,74.5604,74.4706,74.5335,29900.0
2011-06-20 11:40:00,82.95,82.99,82.87,82.95,38500.0,74.5155,74.5514,74.4436,74.5155,38500.0
2011-06-20 11:50:00,82.95,83.0,82.89,83.0,31800.0,74.5155,74.5604,74.4616,74.5604,31800.0
2011-06-20 12:00:00,83.0,83.07,82.92,83.0,48300.0,74.5604,74.6233,74.4885,74.5604,48300.0
2011-06-20 12:10:00,83.0,83.11,82.99,83.08,14300.0,74.5604,74.6592,74.5514,74.6323,14300.0
2011-06-20 12:20:00,83.08,83.15,83.05,83.12,32100.0,74.6323,74.6952,74.6053,74.6682,32100.0
2011-06-20 12:30:00,83.12,83.13,83.04,83.05,32700.0,74.6682,74.6772,74.5963,74.6053,32700.0
2011-06-20 12:40:00,83.04,83.06,82.98,83.0,33600.0,74.5963,74.6143,74.5424,74.5604,33600.0
2011-06-20 12:50:00,83.0,83.03,82.87,82.95,24700.0,74.5604,74.5874,74.4436,74.5155,24700.0
2011-06-20 13:00:00,82.95,83.03,82.94,83.03,20200.0,74.5155,74.5874,74.5065,74.5874,20200.0
2011-06-20 13:10:00,83.02,83.03,82.99,83.01,22400.0,74.5784,74.5874,74.5514,74.5694,22400.0
2011-06-20 13:20:00,83.01,83.04,82.97,82.98,26600.0,74.5694,74.5963,74.5335,74.5424,26600.0
2011-06-20 13:30:00,82.98,83.04,82.94,82.96,21400.0,74.5424,74.5963,74.5065,74.5245,21400.0
2011-06-20 13:40:00,82.96,83.0,82.96,82.99,9500.0,74.5245,74.5604,74.5245,74.5514,9500.0
2011-06-20 13:50:00,82.99,82.99,82.9,82.91,34600.0,74.5514,74.5514,74.4706,74.4796,34600.0
2011-06-20 14:00:00,82.92,82.95,82.89,82.91,30600.0,74.4885,74.5155,74.4616,74.4796,30600.0
2011-06-20 14:10:00,82.91,82.94,82.9,82.93,20500.0,74.4796,74.5065,74.4706,74.4975,20500.0
2011-06-20 14:20:00,82.92,82.93,82.85,82.92,13700.0,74.4885,74.4975,74.4257,74.4885,13700.0
2011-06-20 14:30:00,82.92,82.96,82.88,82.93,28700.0,74.4885,74.5245,74.4526,74.4975,28700.0
2011-06-20 14:40:00,82.92,82.97,82.89,82.89,41800.0,74.4885,74.5335,74.4616,74.4616,41800.0
2011-06-20 14:50:00,82.9,82.95,82.9,82.94,24500.0,74.4706,74.5155,74.4706,74.5065,24500.0
2011-06-20 15:00:00,82.93,82.96,82.9,82.91,37300.0,74.4975,74.5245,74.4706,74.4796,37300.0
2011-06-20 15:10:00,82.91,82.91,82.82,82.88,34500.0,74.4796,74.4796,74.3987,74.4526,34500.0
2011-06-20 15:20:00,82.88,83.0,82.87,82.98,44100.0,74.4526,74.5604,74.4436,74.5424,44100.0
2011-06-20 15:30:00,82.97,83.12,82.96,83.06,79000.0,74.5335,74.6682,74.5245,74.6143,79000.0
2011-06-20 15:40:00,83.05,83.2,83.02,83.06,106400.0,74.6053,74.7401,74.5784,74.6143,106400.0
2011-06-20 15:50:00,83.06,83.07,82.95,83.01,105800.0,74.6143,74.6233,74.5155,74.5694,105800.0
2011-06-21 09:30:00,83.54,83.81,83.5,83.78,157700.0,75.0455,75.288,75.0096,75.2611,157700.0
2011-06-21 09:40:00,83.78,83.89,83.55,83.55,35000.0,75.2611,75.3599,75.0545,75.0545,35000.0
2011-06-21 09:50:00,83.54,83.71,83.54,83.66,20100.0,75.0455,75.1982,75.0455,75.1533,20100.0
2011-06-21 10:00:00,83.66,83.85,83.63,83.81,30000.0,75.1533,75.324,75.1263,75.288,30000.0
2011-06-21 10:10:00,83.82,83.96,83.71,83.93,24200.0,75.297,75.4228,75.1982,75.3958,24200.0
2011-06-21 10:20:00,83.93,83.97,83.7,83.78,32400.0,75.3958,75.4318,75.1892,75.2611,32400.0
2011-06-21 10:30:00,83.78,83.86,83.69,83.77,26900.0,75.2611,75.333,75.1802,75.2521,26900.0
2011-06-21 10:40:00,83.76,83.92,83.74,83.91,21100.0,75.2431,75.3869,75.2252,75.3779,21100.0
2011-06-21 10:50:00,83.92,84.0,83.91,83.99,21900.0,75.3869,75.4587,75.3779,75.4497,21900.0
2011-06-21 11:00:00,83.98,83.99,83.61,83.63,39000.0,75.4408,75.4497,75.1084,75.1263,39000.0
2011-06-21 11:10:00,83.62,83.9,83.61,83.8,31400.0,75.1174,75.3689,75.1084,75.2791,31400.0
2011-06-21 11:20:00,83.8,83.93,83.77,83.88,26100.0,75.2791,75.3958,75.2521,75.3509,26100.0
2011-06-21 11:30:00,83.88,83.99,83.87,83.97,26700.0,75.3509,75.4497,75.3419,75.4318,26700.0
2011-06-21 11:40:00,83.96,84.01,83.94,83.94,43300.0,75.4228,75.4677,75.4048,75.4048,43300.0
2011-06-21 11:50:00,83.95,83.98,83.94,83.98,17500.0,75.4138,75.4408,75.4048,75.4408,17500.0
2011-06-21 12:00:00,83.98,83.99,83.88,83.88,33100.0,75.4408,75.4497,75.3509,75.3509,33100.0
2011-06-21 12:10:00,83.88,83.89,83.81,83.82,23600.0,75.3509,75.3599,75.288,75.297,23600.0
2011-06-21 12:20:00,83.83,83.91,83.83,83.86,26600.0,75.306,75.3779,75.306,75.333,26600.0
2011-06-21 12:30:00,83.87,83.88,83.77,83.82,19200.0,75.3419,75.3509,75.2521,75.297,19200.0
2011-06-21 12:40:00,83.83,83.86,83.81,83.85,16200.0,75.306,75.333,75.288,75.324,16200.0
2011-06-21 12:50:00,83.83,83.9,83.83,83.85,18200.0,75.306,75.3689,75.306,75.324,18200.0
2011-06-21 13:00:00,83.86,83.87,83.83,83.83,15000.0,75.333,75.3419,75.306,75.306,15000.0
2011-06-21 13:10:00,83.82,83.86,83.68,83.71,27400.0,75.297,75.333,75.1713,75.1982,27400.0
2011-06-21 13:20:00,83.71,83.78,83.63,83.63,30600.0,75.1982,75.2611,75.1263,75.1263,30600.0
2011-06-21 13:30:00,83.62,83.7,83.62,83.66,30200.0,75.1174,75.1892,75.1174,75.1533,30200.0
2011-06-21 13:40:00,83.67,83.7,83.66,83.68,25200.0,75.1623,75.1892,75.1533,75.1713,25200.0
2011-06-21 13:50:00,83.68,83.76,83.67,83.68,29100.0,75.1713,75.2431,75.1623,75.1713,29100.0
2011-06-21 14:00:00,83.68,83.74,83.67,83.74,32900.0,75.1713,75.2252,75.1623,75.2252,32900.0
2011-06-21 14:10:00,83.75,83.81,83.68,83.7,30700.0,75.2341,75.288,75.1713,75.1892,30700.0
2011-06-21 14:20:00,83.71,83.8,83.71,83.75,53100.0,75.1982,75.2791,75.1982,75.2341,53100.0
2011-06-21 14:30:00,83.75,83.92,83.73,83.92,60000.0,75.2341,75.3869,75.2162,75.3869,60000.0
2011-06-21 14:40:00,83.91,83.93,83.83,83.84,50200.0,75.3779,75.3958,75.306,75.315,50200.0
2011-06-21 14:50:00,83.84,83.94,83.83,83.92,28800.0,75.315,75.4048,75.306,75.3869,28800.0
2011-06-21 15:00:00,83.92,83.95,83.87,83.95,31600.0,75.3869,75.4138,75.3419,75.4138,31600.0
2011-06-21 15:10:00,83.95,83.98,83.84,83.85,103600.0,75.4138,75.4408,75.315,75.324,103600.0
2011-06-21 15:20:00,83.84,83.91,83.8,83.82,47200.0,75.315,75.3779,75.2791,75.297,47200.0
2011-06-21 15:30:00,83.82,83.83,83.71,83.78,48900.0,75.297,75.306,75.1982,75.2611,48900.0
2011-06-21 15:40:00,83.77,83.87,83.71,83.82,90300.0,75.2521,75.3419,75.1982,75.297,90300.0
2011-06-21 15:50:00,83.82,83.85,83.75,83.8,103300.0,75.297,75.324,75.2341,75.2791,103300.0
2011-06-22 09:30:00,83.52,83.88,83.48,83.61,51700.0,75.0275,75.3509,74.9916,75.1084,51700.0
2011-06-22 09:40:00,83.61,83.66,83.5,83.66,9400.0,75.1084,75.1533,75.0096,75.1533,9400.0
2011-06-22 09:50:00,83.64,83.65,83.43,83.46,13700.0,75.1353,75.1443,74.9467,74.9736,13700.0
2011-06-22 10:00:00,83.45,83.58,83.35,83.51,27500.0,74.9646,75.0814,74.8748,75.0185,27500.0
2011-06-22 10:10:00,83.51,83.66,83.43,83.43,20900.0,75.0185,75.1533,74.9467,74.9467,20900.0
2011-06-22 10:20:00,83.41,83.55,83.39,83.55,12200.0,74.9287,75.0545,74.9107,75.0545,12200.0
2011-06-22 10:30:00,83.54,83.63,83.52,83.6,15000.0,75.0455,75.1263,75.0275,75.0994,15000.0
2011-06-22 10:40:00,83.64,83.66,83.54,83.56,20500.0,75.1353,75.1533,75.0455,75.0635,20500.0
2011-06-22 10:50:00,83.57,83.85,83.52,83.83,26100.0,75.0724,75.324,75.0275,75.306,26100.0
2011-06-22 11:00:00,83.82,83.84,83.73,83.78,21400.0,75.297,75.315,75.2162,75.2611,21400.0
2011-06-22 11:10:00,83.78,83.88,83.75,83.84,18200.0,75.2611,75.3509,75.2341,75.315,18200.0
2011-06-22 11:20:00,83.85,83.9,83.7,83.72,18500.0,75.324,75.3689,75.1892,75.2072,18500.0
2011-06-22 11:30:00,83.72,83.81,83.71,83.74,20000.0,75.2072,75.288,75.1982,75.2252,20000.0
2011-06-22 11:40:00,83.74,83.74,83.57,83.62,19100.0,75.2252,75.2252,75.0724,75.1174,19100.0
2011-06-22 11:50:00,83.61,83.64,83.53,83.64,9700.0,75.1084,75.1353,75.0365,75.1353,9700.0
2011-06-22 12:00:00,83.64,83.65,83.49,83.53,16400.0,75.1353,75.1443,75.0006,75.0365,16400.0
2011-06-22 12:10:00,83.53,83.65,83.53,83.58,12700.0,75.0365,75.1443,75.0365,75.0814,12700.0
2011-06-22 12:20:00,83.57,83.6,83.43,83.53,17300.0,75.0724,75.0994,74.9467,75.0365,17300.0
2011-06-22 12:30:00,83.52,83.53,83.31,83.37,21300.0,75.0275,75.0365,74.8389,74.8928,21300.0
2011-06-22 12:40:00,83.37,83.53,83.31,83.47,18700.0,74.8928,75.0365,74.8389,74.9826,18700.0
2011-06-22 12:50:00,83.48,83.59,83.44,83.47,17200.0,74.9916,75.0904,74.9557,74.9826,17200.0
2011-06-22 13:00:00,83.47,83.54,83.47,83.5,12800.0,74.9826,75.0455,74.9826,75.0096,12800.0
2011-06-22 13:10:00,83.51,83.52,83.43,83.51,10900.0,75.0185,75.0275,74.9467,75.0185,10900.0
2011-06-22 13:20:00,83.5,83.58,83.5,83.53,19300.0,75.0096,75.0814,75.0096,75.0365,19300.0
2011-06-22 13:30:00,83.54,83.65,83.54,83.6,47900.0,75.0455,75.1443,75.0455,75.0994,47900.0
2011-06-22 13:40:00,83.61,83.67,83.59,83.66,28400.0,75.1084,75.1623,75.0904,75.1533,28400.0
2011-06-22 13:50:00,83.67,83.71,83.63,83.65,100500.0,75.1623,75.1982,75.1263,75.1443,100500.0
2011-06-22 14:00:00,83.65,83.77,83.56,83.75,94600.0,75.1443,75.2521,75.0635,75.2341,94600.0
2011-06-22 14:10:00,83.75,83.77,83.68,83.68,19500.0,75.2341,75.2521,75.1713,75.1713,19500.0
2011-06-22 14:20:00,83.69,83.78,83.57,83.58,18200.0,75.1802,75.2611,75.0724,75.0814,18200.0
2011-06-22 14:30:00,83.57,83.58,83.38,83.39,26300.0,75.0724,75.0814,74.9018,74.9107,26300.0
2011-06-22 14:40:00,83.39,83.54,83.34,83.54,16400.0,74.9107,75.0455,74.8658,75.0455,16400.0
2011-06-22 14:50:00,83.55,83.58,83.36,83.41,19700.0,75.0545,75.0814,74.8838,74.9287,19700.0
2011-06-22 15:00:00,83.42,83.52,83.39,83.48,28400.0,74.9377,75.0275,74.9107,74.9916,28400.0
2011-06-22 15:10:00,83.48,83.5,83.39,83.43,31400.0,74.9916,75.0096,74.9107,74.9467,31400.0
2011-06-22 15:20:00,83.44,83.48,83.26,83.26,40400.0,74.9557,74.9916,74.794,74.794,40400.0
2011-06-22 15:30:00,83.26,83.28,83.17,83.23,51000.0,74.794,74.8119,74.7131,74.767,51000.0
2011-06-22 15:40:00,83.23,83.23,83.07,83.16,118900.0,74.767,74.767,74.6233,74.7041,118900.0
2011-06-22 15:50:00,83.16,83.21,83.05,83.11,123500.0,74.7041,74.7491,74.6053,74.6592,123500.0
2011-06-23 09:30:00,82.62,82.63,81.85,81.91,66700.0,74.219,74.228,73.5273,73.5812,66700.0
2011-06-23 09:40:00,81.9,82.04,81.54,81.67,62000.0,73.5723,73.698,73.2489,73.3656,62000.0
2011-06-23 09:50:00,81.67,81.7,81.5,81.62,58300.0,73.3656,73.3926,73.2129,73.3207,58300.0
2011-06-23 10:00:00,81.63,81.69,81.52,81.65,81000.0,73.3297,73.3836,73.2309,73.3477,81000.0
2011-06-23 10:10:00,81.67,81.74,81.53,81.61,71300.0,73.3656,73.4285,73.2399,73.3117,71300.0
2011-06-23 10:20:00,81.61,81.67,81.36,81.51,67900.0,73.3117,73.3656,73.0872,73.2219,67900.0
2011-06-23 10:30:00,81.51,81.55,81.4,81.48,65000.0,73.2219,73.2578,73.1231,73.195,65000.0
2011-06-23 10:40:00,81.49,81.53,81.34,81.39,46400.0,73.2039,73.2399,73.0692,73.1141,46400.0
2011-06-23 10:50:00,81.4,81.61,81.4,81.6,78800.0,73.1231,73.3117,73.1231,73.3028,78800.0
2011-06-23 11:00:00,81.61,81.84,81.61,81.79,82800.0,73.3117,73.5184,73.3117,73.4734,82800.0
2011-06-23 11:10:00,81.8,81.8,81.7,81.73,43200.0,73.4824,73.4824,73.3926,73.4195,43200.0
2011-06-23 11:20:00,81.74,81.85,81.71,81.84,62300.0,73.4285,73.5273,73.4016,73.5184,62300.0
2011-06-23 11:30:00,81.82,82.03,81.81,81.94,46100.0,73.5004,73.689,73.4914,73.6082,46100.0
2011-06-23 11:40:00,81.95,81.98,81.79,81.79,43900.0,73.6172,73.6441,73.4734,73.4734,43900.0
2011-06-23 11:50:00,81.79,81.86,81.76,81.82,56800.0,73.4734,73.5363,73.4465,73.5004,56800.0
2011-06-23 12:00:00,81.83,81.87,81.82,81.85,63200.0,73.5094,73.5453,73.5004,73.5273,63200.0
2011-06-23 12:10:00,81.85,81.87,81.78,81.85,39800.0,73.5273,73.5453,73.4645,73.5273,39800.0
2011-06-23 12:20:00,81.85,81.86,81.69,81.75,52800.0,73.5273,73.5363,73.3836,73.4375,52800.0
2011-06-23 12:30:00,81.74,81.81,81.73,81.79,48000.0,73.4285,73.4914,73.4195,73.4734,48000.0
2011-06-23 12:40:00,81.79,81.82,81.74,81.79,73400.0,73.4734,73.5004,73.4285,73.4734,73400.0
2011-06-23 12:50:00,81.79,81.84,81.74,81.84,66200.0,73.4734,73.5184,73.4285,73.5184,66200.0
2011-06-23 13:00:00,81.85,81.91,81.79,81.79,67200.0,73.5273,73.5812,73.4734,73.4734,67200.0
2011-06-23 13:10:00,81.8,81.89,81.78,81.79,34600.0,73.4824,73.5633,73.4645,73.4734,34600.0
2011-06-23 13:20:00,81.8,81.88,81.78,81.79,53700.0,73.4824,73.5543,73.4645,73.4734,53700.0
2011-06-23 13:30:00,81.79,81.91,81.79,81.85,84400.0,73.4734,73.5812,73.4734,73.5273,84400.0
2011-06-23 13:40:00,81.85,81.91,81.78,81.85,63300.0,73.5273,73.5812,73.4645,73.5273,63300.0
2011-06-23 13:50:00,81.85,81.85,81.73,81.78,61400.0,73.5273,73.5273,73.4195,73.4645,61400.0
2011-06-23 14:00:00,81.78,81.79,81.7,81.76,64000.0,73.4645,73.4734,73.3926,73.4465,64000.0
2011-06-23 14:10:00,81.76,81.78,81.7,81.75,63100.0,73.4465,73.4645,73.3926,73.4375,63100.0
2011-06-23 14:20:00,81.74,81.76,81.7,81.75,58300.0,73.4285,73.4465,73.3926,73.4375,58300.0
2011-06-23 14:30:00,81.75,81.78,81.64,81.65,58300.0,73.4375,73.4645,73.3387,73.3477,58300.0
2011-06-23 14:40:00,81.66,81.75,81.59,81.64,55600.0,73.3567,73.4375,73.2938,73.3387,55600.0
2011-06-23 14:50:00,81.63,81.88,81.63,81.87,192300.0,73.3297,73.5543,73.3297,73.5453,192300.0
2011-06-23 15:00:00,81.85,81.91,81.67,81.77,315300.0,73.5273,73.5812,73.3656,73.4555,315300.0
2011-06-23 15:10:00,81.77,81.92,81.73,81.83,235300.0,73.4555,73.5902,73.4195,73.5094,235300.0
2011-06-23 15:20:00,81.84,82.01,81.74,81.74,164500.0,73.5184,73.6711,73.4285,73.4285,164500.0
2011-06-23 15:30:00,81.73,81.81,81.56,81.73,155500.0,73.4195,73.4914,73.2668,73.4195,155500.0
2011-06-23 15:40:00,81.74,81.9,81.7,81.89,217400.0,73.4285,73.5723,73.3926,73.5633,217400.0
2011-06-23 15:50:00,81.89,82.08,81.88,82.05,302700.0,73.5633,73.734,73.5543,73.707,302700.0
2011-06-24 09:30:00,81.95,82.07,81.72,81.94,66900.0,73.6172,73.725,73.4106,73.6082,66900.0
2011-06-24 09:40:00,81.99,82.02,81.68,81.73,31000.0,73.6531,73.6801,73.3746,73.4195,31000.0
2011-06-24 09:50:00,81.72,81.78,81.57,81.67,25700.0,73.4106,73.4645,73.2758,73.3656,25700.0
2011-06-24 10:00:00,81.69,81.83,81.68,81.74,39900.0,73.3836,73.5094,73.3746,73.4285,39900.0
2011-06-24 10:10:00,81.79,81.79,81.44,81.53,34700.0,73.4734,73.4734,73.159,73.2399,34700.0
2011-06-24 10:20:00,81.53,81.59,81.36,81.38,28200.0,73.2399,73.2938,73.0872,73.1051,28200.0
2011-06-24 10:30:00,81.39,81.56,81.35,81.54,45700.0,73.1141,73.2668,73.0782,73.2489,45700.0
2011-06-24 10:40:00,81.53,81.58,81.29,81.32,22500.0,73.2399,73.2848,73.0243,73.0512,22500.0
2011-06-24 10:50:00,81.33,81.5,81.25,81.5,19900.0,73.0602,73.2129,72.9883,73.2129,19900.0
2011-06-24 11:00:00,81.52,81.57,81.37,81.52,30100.0,73.2309,73.2758,73.0961,73.2309,30100.0
2011-06-24 11:10:00,81.52,81.55,81.36,81.55,33600.0,73.2309,73.2578,73.0872,73.2578,33600.0
2011-06-24 11:20:00,81.53,81.62,81.53,81.57,36100.0,73.2399,73.3207,73.2399,73.2758,36100.0
2011-06-24 11:30:00,81.57,81.62,81.53,81.62,37100.0,73.2758,73.3207,73.2399,73.3207,37100.0
2011-06-24 11:40:00,81.63,81.67,81.6,81.62,25400.0,73.3297,73.3656,73.3028,73.3207,25400.0
2011-06-24 11:50:00,81.6,81.64,81.55,81.61,22600.0,73.3028,73.3387,73.2578,73.3117,22600.0
2011-06-24 12:00:00,81.62,81.76,81.58,81.64,20900.0,73.3207,73.4465,73.2848,73.3387,20900.0
2011-06-24 12:10:00,81.61,81.69,81.53,81.67,21200.0,73.3117,73.3836,73.2399,73.3656,21200.0
2011-06-24 12:20:00,81.68,81.7,81.61,81.68,13100.0,73.3746,73.3926,73.3117,73.3746,13100.0
2011-06-24 12:30:00,81.68,81.81,81.68,81.8,26500.0,73.3746,73.4914,73.3746,73.4824,26500.0
2011-06-24 12:40:00,81.8,81.85,81.65,81.69,29000.0,73.4824,73.5273,73.3477,73.3836,29000.0
2011-06-24 12:50:00,81.69,81.72,81.58,81.7,23600.0,73.3836,73.4106,73.2848,73.3926,23600.0
2011-06-24 13:00:00,81.69,81.72,81.58,81.68,23000.0,73.3836,73.4106,73.2848,73.3746,23000.0
2011-06-24 13:10:00,81.68,81.79,81.64,81.79,25400.0,73.3746,73.4734,73.3387,73.4734,25400.0
2011-06-24 13:20:00,81.79,81.93,81.74,81.88,28700.0,73.4734,73.5992,73.4285,73.5543,28700.0
2011-06-24 13:30:00,81.87,81.97,81.8,81.91,28000.0,73.5453,73.6351,73.4824,73.5812,28000.0
2011-06-24 13:40:00,81.9,81.98,81.78,81.79,30800.0,73.5723,73.6441,73.4645,73.4734,30800.0
2011-06-24 13:50:00,81.81,81.87,81.73,81.75,31800.0,73.4914,73.5453,73.4195,73.4375,31800.0
2011-06-24 14:00:00,81.77,81.81,81.57,81.59,35100.0,73.4555,73.4914,73.2758,73.2938,35100.0
2011-06-24 14:10:00,81.58,81.63,81.51,81.63,32900.0,73.2848,73.3297,73.2219,73.3297,32900.0
2011-06-24 14:20:00,81.63,81.84,81.61,81.82,99100.0,73.3297,73.5184,73.3117,73.5004,99100.0
2011-06-24 14:30:00,81.82,81.87,81.78,81.82,75400.0,73.5004,73.5453,73.4645,73.5004,75400.0
2011-06-24 14:40:00,81.81,81.84,81.77,81.8,103200.0,73.4914,73.5184,73.4555,73.4824,103200.0
2011-06-24 14:50:00,81.8,81.85,81.79,81.83,65500.0,73.4824,73.5273,73.4734,73.5094,65500.0
2011-06-24 15:00:00,81.85,81.85,81.71,81.71,99400.0,73.5273,73.5273,73.4016,73.4016,99400.0
2011-06-24 15:10:00,81.71,81.77,81.62,81.63,27100.0,73.4016,73.4555,73.3207,73.3297,27100.0
2011-06-24 15:20:00,81.63,81.64,81.56,81.6,30200.0,73.3297,73.3387,73.2668,73.3028,30200.0
2011-06-24 15:30:00,81.6,81.71,81.55,81.56,56500.0,73.3028,73.4016,73.2578,73.2668,56500.0
2011-06-24 15:40:00,81.56,81.57,81.42,81.44,125700.0,73.2668,73.2758,73.1411,73.159,125700.0
2011-06-24 15:50:00,81.45,81.53,81.37,81.51,212600.0,73.168,73.2399,73.0961,73.2219,212600.0
2011-06-27 09:30:00,81.33,81.35,81.09,81.18,68100.0,73.0602,73.0782,72.8446,72.9255,68100.0
2011-06-27 09:40:00,81.13,81.38,80.97,81.31,49300.0,72.8805,73.1051,72.7368,73.0422,49300.0
2011-06-27 09:50:00,81.31,81.41,81.27,81.39,49300.0,73.0422,73.1321,73.0063,73.1141,49300.0
2011-06-27 10:00:00,81.39,81.6,81.39,81.54,38600.0,73.1141,73.3028,73.1141,73.2489,38600.0
2011-06-27 10:10:00,81.54,81.78,81.54,81.78,19600.0,73.2489,73.4645,73.2489,73.4645,19600.0
2011-06-27 10:20:00,81.8,82.05,81.73,82.04,52500.0,73.4824,73.707,73.4195,73.698,52500.0
2011-06-27 10:30:00,82.05,82.05,81.9,82.01,37000.0,73.707,73.707,73.5723,73.6711,37000.0
2011-06-27 10:40:00,82.01,82.17,82.01,82.06,37700.0,73.6711,73.8148,73.6711,73.716,37700.0
2011-06-27 10:50:00,82.05,82.12,81.98,81.99,20400.0,73.707,73.7699,73.6441,73.6531,20400.0
2011-06-27 11:00:00,82.0,82.13,82.0,82.08,22300.0,73.6621,73.7789,73.6621,73.734,22300.0
2011-06-27 11:10:00,82.08,82.08,81.82,81.86,23900.0,73.734,73.734,73.5004,73.5363,23900.0
2011-06-27 11:20:00,81.87,81.99,81.87,81.92,21100.0,73.5453,73.6531,73.5453,73.5902,21100.0
2011-06-27 11:30:00,81.92,82.09,81.86,82.04,24200.0,73.5902,73.7429,73.5363,73.698,24200.0
2011-06-27 11:40:00,82.03,82.13,81.98,82.13,17300.0,73.689,73.7789,73.6441,73.7789,17300.0
2011-06-27 11:50:00,82.14,82.21,82.04,82.16,27300.0,73.7878,73.8507,73.698,73.8058,27300.0
2011-06-27 12:00:00,82.16,82.26,82.13,82.25,48300.0,73.8058,73.8956,73.7789,73.8867,48300.0
2011-06-27 12:10:00,82.26,82.27,82.22,82.26,29000.0,73.8956,73.9046,73.8597,73.8956,29000.0
2011-06-27 12:20:00,82.26,82.31,82.26,82.31,13400.0,73.8956,73.9406,73.8956,73.9406,13400.0
2011-06-27 12:30:00,82.31,82.37,82.29,82.32,21400.0,73.9406,73.9945,73.9226,73.9495,21400.0
2011-06-27 12:40:00,82.32,82.41,82.31,82.34,23800.0,73.9495,74.0304,73.9406,73.9675,23800.0
2011-06-27 12:50:00,82.34,82.36,82.3,82.33,25300.0,73.9675,73.9855,73.9316,73.9585,25300.0
2011-06-27 13:00:00,82.34,82.38,82.33,82.34,11700.0,73.9675,74.0034,73.9585,73.9675,11700.0
2011-06-27 13:10:00,82.35,82.37,82.32,82.34,13100.0,73.9765,73.9945,73.9495,73.9675,13100.0
2011-06-27 13:20:00,82.34,82.34,82.26,82.27,41600.0,73.9675,73.9675,73.8956,73.9046,41600.0
2011-06-27 13:30:00,82.27,82.29,82.23,82.24,44200.0,73.9046,73.9226,73.8687,73.8777,44200.0
2011-06-27 13:40:00,82.23,82.25,82.16,82.2,33400.0,73.8687,73.8867,73.8058,73.8417,33400.0
2011-06-27 13:50:00,82.2,82.25,82.18,82.22,27100.0,73.8417,73.8867,73.8238,73.8597,27100.0
2011-06-27 14:00:00,82.22,82.45,82.22,82.41,47500.0,73.8597,74.0663,73.8597,74.0304,47500.0
2011-06-27 14:10:00,82.42,82.46,82.35,82.35,37200.0,74.0394,74.0753,73.9765,73.9765,37200.0
2011-06-27 14:20:00,82.34,82.4,82.32,82.37,23300.0,73.9675,74.0214,73.9495,73.9945,23300.0
2011-06-27 14:30:00,82.37,82.39,82.29,82.31,20600.0,73.9945,74.0124,73.9226,73.9406,20600.0
2011-06-27 14:40:00,82.31,82.36,82.31,82.33,21200.0,73.9406,73.9855,73.9406,73.9585,21200.0
2011-06-27 14:50:00,82.32,82.35,82.25,82.27,25900.0,73.9495,73.9765,73.8867,73.9046,25900.0
2011-06-27 15:00:00,82.27,82.29,82.23,82.23,23300.0,73.9046,73.9226,73.8687,73.8687,23300.0
2011-06-27 15:10:00,82.24,82.26,82.2,82.21,33800.0,73.8777,73.8956,73.8417,73.8507,33800.0
2011-06-27 15:20:00,82.22,82.29,82.15,82.15,50400.0,73.8597,73.9226,73.7968,73.7968,50400.0
2011-06-27 15:30:00,82.15,82.22,82.13,82.16,41000.0,73.7968,73.8597,73.7789,73.8058,41000.0
2011-06-27 15:40:00,82.14,82.16,81.97,82.02,67000.0,73.7878,73.8058,73.6351,73.6801,67000.0
2011-06-27 15:50:00,82.02,82.08,81.97,81.99,102500.0,73.6801,73.734,73.6351,73.6531,102500.0
2011-06-28 09:30:00,82.45,82.73,82.31,82.6,87200.0,74.0663,74.3179,73.9406,74.2011,87200.0
2011-06-28 09:40:00,82.58,83.0,82.54,82.98,38900.0,74.1831,74.5604,74.1472,74.5424,38900.0
2011-06-28 09:50:00,82.98,83.03,82.38,82.64,70500.0,74.5424,74.5874,74.0034,74.237,70500.0
2011-06-28 10:00:00,82.63,82.91,82.59,82.82,50400.0,74.228,74.4796,74.1921,74.3987,50400.0
2011-06-28 10:10:00,82.82,82.94,82.8,82.9,39900.0,74.3987,74.5065,74.3807,74.4706,39900.0
2011-06-28 10:20:00,82.9,83.04,82.73,83.02,60700.0,74.4706,74.5963,74.3179,74.5784,60700.0
2011-06-28 10:30:00,83.03,83.34,83.03,83.34,55400.0,74.5874,74.8658,74.5874,74.8658,55400.0
2011-06-28 10:40:00,83.35,83.35,83.25,83.27,29100.0,74.8748,74.8748,74.785,74.8029,29100.0
2011-06-28 10:50:00,83.27,83.32,83.22,83.24,38500.0,74.8029,74.8479,74.758,74.776,38500.0
2011-06-28 11:00:00,83.23,83.24,83.06,83.11,18000.0,74.767,74.776,74.6143,74.6592,18000.0
2011-06-28 11:10:00,83.12,83.13,83.05,83.08,56500.0,74.6682,74.6772,74.6053,74.6323,56500.0
2011-06-28 11:20:00,83.08,83.12,83.02,83.09,45900.0,74.6323,74.6682,74.5784,74.6413,45900.0
2011-06-28 11:30:00,83.09,83.1,83.01,83.03,54900.0,74.6413,74.6502,74.5694,74.5874,54900.0
2011-06-28 11:40:00,83.01,83.09,82.97,83.05,42800.0,74.5694,74.6413,74.5335,74.6053,42800.0
2011-06-28 11:50:00,83.05,83.12,83.03,83.1,38600.0,74.6053,74.6682,74.5874,74.6502,38600.0
2011-06-28 12:00:00,83.1,83.23,83.08,83.13,40600.0,74.6502,74.767,74.6323,74.6772,40600.0
2011-06-28 12:10:00,83.13,83.23,83.12,83.22,29800.0,74.6772,74.767,74.6682,74.758,29800.0
2011-06-28 12:20:00,83.22,83.22,83.12,83.16,58100.0,74.758,74.758,74.6682,74.7041,58100.0
2011-06-28 12:30:00,83.16,83.2,83.09,83.13,48600.0,74.7041,74.7401,74.6413,74.6772,48600.0
2011-06-28 12:40:00,83.13,83.24,83.11,83.16,36300.0,74.6772,74.776,74.6592,74.7041,36300.0
2011-06-28 12:50:00,83.17,83.21,83.12,83.17,26900.0,74.7131,74.7491,74.6682,74.7131,26900.0
2011-06-28 13:00:00,83.17,83.21,83.09,83.15,56700.0,74.7131,74.7491,74.6413,74.6952,56700.0
2011-06-28 13:10:00,83.16,83.16,83.11,83.13,25500.0,74.7041,74.7041,74.6592,74.6772,25500.0
2011-06-28 13:20:00,83.13,83.24,83.11,83.22,32300.0,74.6772,74.776,74.6592,74.758,32300.0
2011-06-28 13:30:00,83.22,83.34,83.22,83.32,40600.0,74.758,74.8658,74.758,74.8479,40600.0
2011-06-28 13:40:00,83.32,83.32,83.23,83.29,38000.0,74.8479,74.8479,74.767,74.8209,38000.0
2011-06-28 13:50:00,83.28,83.32,83.24,83.28,24700.0,74.8119,74.8479,74.776,74.8119,24700.0
2011-06-28 14:00:00,83.27,83.32,83.17,83.18,41600.0,74.8029,74.8479,74.7131,74.7221,41600.0
2011-06-28 14:10:00,83.19,83.2,83.1,83.11,31300.0,74.7311,74.7401,74.6502,74.6592,31300.0
2011-06-28 14:20:00,83.11,83.17,83.07,83.17,27900.0,74.6592,74.7131,74.6233,74.7131,27900.0
2011-06-28 14:30:00,83.18,83.31,83.14,83.28,33600.0,74.7221,74.8389,74.6862,74.8119,33600.0
2011-06-28 14:40:00,83.29,83.29,82.79,83.12,144300.0,74.8209,74.8209,74.3718,74.6682,144300.0
2011-06-28 14:50:00,83.12,83.12,83.05,83.1,30000.0,74.6682,74.6682,74.6053,74.6502,30000.0
2011-06-28 15:00:00,83.09,83.12,83.06,83.06,32800.0,74.6413,74.6682,74.6143,74.6143,32800.0
2011-06-28 15:10:00,83.07,83.08,83.01,83.05,20900.0,74.6233,74.6323,74.5694,74.6053,20900.0
2011-06-28 15:20:00,83.04,83.22,83.04,83.18,58300.0,74.5963,74.758,74.5963,74.7221,58300.0
2011-06-28 15:30:00,83.17,83.25,83.11,83.25,44700.0,74.7131,74.785,74.6592,74.785,44700.0
2011-06-28 15:40:00,83.25,83.35,83.23,83.3,106700.0,74.785,74.8748,74.767,74.8299,106700.0
2011-06-28 15:50:00,83.31,83.36,83.27,83.35,202900.0,74.8389,74.8838,74.8029,74.8748,202900.0
2011-06-29 09:30:00,83.47,83.54,82.8,82.96,89700.0,74.9826,75.0455,74.3807,74.5245,89700.0
2011-06-29 09:40:00,82.97,83.09,82.83,82.95,45100.0,74.5335,74.6413,74.4077,74.5155,45100.0
2011-06-29 09:50:00,82.93,83.04,82.75,82.84,19300.0,74.4975,74.5963,74.3358,74.4167,19300.0
2011-06-29 10:00:00,82.86,82.94,82.71,82.75,31200.0,74.4346,74.5065,74.2999,74.3358,31200.0
2011-06-29 10:10:00,82.72,82.79,82.66,82.71,22600.0,74.3089,74.3718,74.255,74.2999,22600.0
2011-06-29 10:20:00,82.72,82.75,82.61,82.73,46900.0,74.3089,74.3358,74.2101,74.3179,46900.0
2011-06-29 10:30:00,82.74,82.89,82.66,82.73,56900.0,74.3268,74.4616,74.255,74.3179,56900.0
2011-06-29 10:40:00,82.74,82.79,82.65,82.68,17700.0,74.3268,74.3718,74.246,74.2729,17700.0
2011-06-29 10:50:00,82.67,82.87,82.64,82.86,32100.0,74.264,74.4436,74.237,74.4346,32100.0
2011-06-29 11:00:00,82.86,83.02,82.84,82.99,42600.0,74.4346,74.5784,74.4167,74.5514,42600.0
2011-06-29 11:10:00,83.0,83.03,82.98,83.02,16400.0,74.5604,74.5874,74.5424,74.5784,16400.0
2011-06-29 11:20:00,83.01,83.03,82.95,83.0,23900.0,74.5694,74.5874,74.5155,74.5604,23900.0
2011-06-29 11:30:00,83.0,83.05,82.98,82.99,34600.0,74.5604,74.6053,74.5424,74.5514,34600.0
2011-06-29 11:40:00,82.99,83.1,82.99,83.03,37200.0,74.5514,74.6502,74.5514,74.5874,37200.0
2011-06-29 11:50:00,83.03,83.05,82.99,83.0,21200.0,74.5874,74.6053,74.5514,74.5604,21200.0
2011-06-29 12:00:00,83.0,83.09,82.98,83.07,23700.0,74.5604,74.6413,74.5424,74.6233,23700.0
2011-06-29 12:10:00,83.08,83.09,82.96,83.0,18100.0,74.6323,74.6413,74.5245,74.5604,18100.0
2011-06-29 12:20:00,82.99,83.02,82.93,82.97,14100.0,74.5514,74.5784,74.4975,74.5335,14100.0
2011-06-29 12:30:00,82.97,83.02,82.97,83.02,9900.0,74.5335,74.5784,74.5335,74.5784,9900.0
2011-06-29 12:40:00,83.02,83.04,82.99,83.03,35000.0,74.5784,74.5963,74.5514,74.5874,35000.0
2011-06-29 12:50:00,83.03,83.13,83.03,83.05,37500.0,74.5874,74.6772,74.5874,74.6053,37500.0
2011-06-29 13:00:00,83.05,83.1,83.02,83.05,15100.0,74.6053,74.6502,74.5784,74.6053,15100.0
2011-06-29 13:10:00,83.05,83.14,83.02,83.04,21900.0,74.6053,74.6862,74.5784,74.5963,21900.0
2011-06-29 13:20:00,83.05,83.05,82.97,83.01,11800.0,74.6053,74.6053,74.5335,74.5694,11800.0
2011-06-29 13:30:00,83.02,83.05,82.96,83.0,16100.0,74.5784,74.6053,74.5245,74.5604,16100.0
2011-06-29 13:40:00,83.0,83.04,82.96,82.98,10300.0,74.5604,74.5963,74.5245,74.5424,10300.0
2011-06-29 13:50:00,82.98,83.0,82.85,82.89,22300.0,74.5424,74.5604,74.4257,74.4616,22300.0
2011-06-29 14:00:00,82.9,82.97,82.88,82.89,22400.0,74.4706,74.5335,74.4526,74.4616,22400.0
2011-06-29 14:10:00,82.89,82.92,82.73,82.82,28600.0,74.4616,74.4885,74.3179,74.3987,28600.0
2011-06-29 14:20:00,82.82,82.84,82.71,82.81,35600.0,74.3987,74.4167,74.2999,74.3897,35600.0
2011-06-29 14:30:00,82.81,82.81,82.69,82.7,42400.0,74.3897,74.3897,74.2819,74.2909,42400.0
2011-06-29 14:40:00,82.71,82.78,82.64,82.7,42200.0,74.2999,74.3628,74.237,74.2909,42200.0
2011-06-29 14:50:00,82.7,82.85,82.7,82.79,42600.0,74.2909,74.4257,74.2909,74.3718,42600.0
2011-06-29 15:00:00,82.81,82.91,82.8,82.82,28900.0,74.3897,74.4796,74.3807,74.3987,28900.0
2011-06-29 15:10:00,82.82,82.97,82.81,82.93,40300.0,74.3987,74.5335,74.3897,74.4975,40300.0
2011-06-29 15:20:00,82.94,83.07,82.87,82.98,41700.0,74.5065,74.6233,74.4436,74.5424,41700.0
2011-06-29 15:30:00,82.97,83.01,82.92,82.96,34500.0,74.5335,74.5694,74.4885,74.5245,34500.0
2011-06-29 15:40:00,82.97,83.03,82.89,82.93,93600.0,74.5335,74.5874,74.4616,74.4975,93600.0
2011-06-29 15:50:00,82.92,83.0,82.84,82.91,151700.0,74.4885,74.5604,74.4167,74.4796,151700.0
2011-06-30 09:30:00,83.19,83.39,83.13,83.28,45000.0,74.7311,74.9107,74.6772,74.8119,45000.0
2011-06-30 09:40:00,83.28,83.5,83.28,83.48,66200.0,74.8119,75.0096,74.8119,74.9916,66200.0
2011-06-30 09:50:00,83.48,83.66,83.48,83.49,29300.0,74.9916,75.1533,74.9916,75.0006,29300.0
2011-06-30 10:00:00,83.5,83.68,83.48,83.61,43100.0,75.0096,75.1713,74.9916,75.1084,43100.0
2011-06-30 10:10:00,83.6,83.61,83.48,83.5,21900.0,75.0994,75.1084,74.9916,75.0096,21900.0
2011-06-30 10:20:00,83.52,83.6,83.5,83.59,31100.0,75.0275,75.0994,75.0096,75.0904,31100.0
2011-06-30 10:30:00,83.6,83.65,83.59,83.61,18700.0,75.0994,75.1443,75.0904,75.1084,18700.0
2011-06-30 10:40:00,83.6,83.66,83.59,83.6,26500.0,75.0994,75.1533,75.0904,75.0994,26500.0
2011-06-30 10:50:00,83.61,83.66,83.57,83.62,18300.0,75.1084,75.1533,75.0724,75.1174,18300.0
2011-06-30 11:00:00,83.61,83.69,83.6,83.68,27300.0,75.1084,75.1802,75.0994,75.1713,27300.0
2011-06-30 11:10:00,83.68,83.7,83.62,83.62,21000.0,75.1713,75.1892,75.1174,75.1174,21000.0
2011-06-30 11:20:00,83.62,83.64,83.52,83.57,29500.0,75.1174,75.1353,75.0275,75.0724,29500.0
2011-06-30 11:30:00,83.59,83.75,83.58,83.71,29300.0,75.0904,75.2341,75.0814,75.1982,29300.0
2011-06-30 11:40:00,83.7,83.77,83.67,83.73,23400.0,75.1892,75.2521,75.1623,75.2162,23400.0
2011-06-30 11:50:00,83.73,83.73,83.62,83.62,24800.0,75.2162,75.2162,75.1174,75.1174,24800.0
2011-06-30 12:00:00,83.62,83.7,83.5,83.64,40200.0,75.1174,75.1892,75.0096,75.1353,40200.0
2011-06-30 12:10:00,83.64,83.64,83.52,83.54,21200.0,75.1353,75.1353,75.0275,75.0455,21200.0
2011-06-30 12:20:00,83.55,83.61,83.51,83.6,21200.0,75.0545,75.1084,75.0185,75.0994,21200.0
2011-06-30 12:30:00,83.6,83.64,83.54,83.58,51600.0,75.0994,75.1353,75.0455,75.0814,51600.0
2011-06-30 12:40:00,83.58,83.58,83.51,83.55,10200.0,75.0814,75.0814,75.0185,75.0545,10200.0
2011-06-30 12:50:00,83.55,83.62,83.52,83.54,34900.0,75.0545,75.1174,75.0275,75.0455,34900.0
2011-06-30 13:00:00,83.55,83.65,83.54,83.65,32900.0,75.0545,75.1443,75.0455,75.1443,32900.0
2011-06-30 13:10:00,83.64,83.69,83.53,83.55,37500.0,75.1353,75.1802,75.0365,75.0545,37500.0
2011-06-30 13:20:00,83.54,83.56,83.42,83.47,28000.0,75.0455,75.0635,74.9377,74.9826,28000.0
2011-06-30 13:30:00,83.47,83.64,83.47,83.63,42400.0,74.9826,75.1353,74.9826,75.1263,42400.0
2011-06-30 13:40:00,83.64,83.65,83.59,83.6,44300.0,75.1353,75.1443,75.0904,75.0994,44300.0
2011-06-30 13:50:00,83.6,83.62,83.59,83.61,24000.0,75.0994,75.1174,75.0904,75.1084,24000.0
2011-06-30 14:00:00,83.61,83.65,83.6,83.62,19300.0,75.1084,75.1443,75.0994,75.1174,19300.0
2011-06-30 14:10:00,83.61,83.64,83.6,83.63,22500.0,75.1084,75.1353,75.0994,75.1263,22500.0
2011-06-30 14:20:00,83.63,83.65,83.59,83.6,33200.0,75.1263,75.1443,75.0904,75.0994,33200.0
2011-06-30 14:30:00,83.61,83.69,83.6,83.63,23300.0,75.1084,75.1802,75.0994,75.1263,23300.0
2011-06-30 14:40:00,83.62,83.63,83.56,83.57,30700.0,75.1174,75.1263,75.0635,75.0724,30700.0
2011-06-30 14:50:00,83.56,83.6,83.54,83.54,23000.0,75.0635,75.0994,75.0455,75.0455,23000.0
2011-06-30 15:00:00,83.54,83.55,83.45,83.51,19800.0,75.0455,75.0545,74.9646,75.0185,19800.0
2011-06-30 15:10:00,83.51,83.52,83.4,83.43,31000.0,75.0185,75.0275,74.9197,74.9467,31000.0
2011-06-30 15:20:00,83.42,83.52,83.42,83.47,34100.0,74.9377,75.0275,74.9377,74.9826,34100.0
2011-06-30 15:30:00,83.47,83.67,83.46,83.66,53900.0,74.9826,75.1623,74.9736,75.1533,53900.0
2011-06-30 15:40:00,83.67,83.8,83.66,83.68,125500.0,75.1623,75.2791,75.1533,75.1713,125500.0
2011-06-30 15:50:00,83.68,83.69,83.6,83.65,124800.0,75.1713,75.1802,75.0994,75.1443,124800.0
2011-07-01 09:30:00,83.79,83.87,83.61,83.67,33500.0,75.2701,75.3419,75.1084,75.1623,33500.0
2011-07-01 09:40:00,83.67,84.07,83.66,83.97,28700.0,75.1623,75.5216,75.1533,75.4318,28700.0
2011-07-01 09:50:00,83.96,84.01,83.75,83.75,12600.0,75.4228,75.4677,75.2341,75.2341,12600.0
2011-07-01 10:00:00,83.79,84.2,83.78,83.95,72100.0,75.2701,75.6384,75.2611,75.4138,72100.0
2011-07-01 10:10:00,83.95,83.96,83.78,83.82,38100.0,75.4138,75.4228,75.2611,75.297,38100.0
2011-07-01 10:20:00,83.82,83.92,83.8,83.85,26100.0,75.297,75.3869,75.2791,75.324,26100.0
2011-07-01 10:30:00,83.85,83.87,83.8,83.84,43200.0,75.324,75.3419,75.2791,75.315,43200.0
2011-07-01 10:40:00,83.81,83.86,83.81,83.83,29900.0,75.288,75.333,75.288,75.306,29900.0
2011-07-01 10:50:00,83.83,83.86,83.64,83.72,33100.0,75.306,75.333,75.1353,75.2072,33100.0
2011-07-01 11:00:00,83.73,83.86,83.72,83.85,27100.0,75.2162,75.333,75.2072,75.324,27100.0
2011-07-01 11:10:00,83.86,83.92,83.84,83.9,31700.0,75.333,75.3869,75.315,75.3689,31700.0
2011-07-01 11:20:00,83.9,83.95,83.89,83.92,18600.0,75.3689,75.4138,75.3599,75.3869,18600.0
2011-07-01 11:30:00,83.92,83.99,83.91,83.95,12700.0,75.3869,75.4497,75.3779,75.4138,12700.0
2011-07-01 11:40:00,83.96,84.09,83.96,83.99,91800.0,75.4228,75.5396,75.4228,75.4497,91800.0
2011-07-01 11:50:00,84.0,84.02,83.97,84.0,41900.0,75.4587,75.4767,75.4318,75.4587,41900.0
2011-07-01 12:00:00,84.01,84.01,83.95,83.99,11200.0,75.4677,75.4677,75.4138,75.4497,11200.0
2011-07-01 12:10:00,84.0,84.02,83.97,84.02,12300.0,75.4587,75.4767,75.4318,75.4767,12300.0
2011-07-01 12:20:00,84.02,84.17,84.01,84.16,12700.0,75.4767,75.6114,75.4677,75.6025,12700.0
2011-07-01 12:30:00,84.16,84.24,84.15,84.24,21200.0,75.6025,75.6743,75.5935,75.6743,21200.0
2011-07-01 12:40:00,84.25,84.27,84.23,84.27,21800.0,75.6833,75.7013,75.6653,75.7013,21800.0
2011-07-01 12:50:00,84.27,84.28,84.24,84.25,23500.0,75.7013,75.7103,75.6743,75.6833,23500.0
2011-07-01 13:00:00,84.24,84.29,84.22,84.28,36800.0,75.6743,75.7192,75.6564,75.7103,36800.0
2011-07-01 13:10:00,84.28,84.33,84.25,84.31,20700.0,75.7103,75.7552,75.6833,75.7372,20700.0
2011-07-01 13:20:00,84.3,84.34,84.3,84.32,13200.0,75.7282,75.7641,75.7282,75.7462,13200.0
2011-07-01 13:30:00,84.33,84.4,84.31,84.39,28400.0,75.7552,75.818,75.7372,75.8091,28400.0
2011-07-01 13:40:00,84.39,84.39,84.29,84.29,21900.0,75.8091,75.8091,75.7192,75.7192,21900.0
2011-07-01 13:50:00,84.29,84.33,84.25,84.28,38700.0,75.7192,75.7552,75.6833,75.7103,38700.0
2011-07-01 14:00:00,84.28,84.31,84.26,84.28,22500.0,75.7103,75.7372,75.6923,75.7103,22500.0
2011-07-01 14:10:00,84.29,84.31,84.27,84.27,40500.0,75.7192,75.7372,75.7013,75.7013,40500.0
2011-07-01 14:20:00,84.26,84.31,84.23,84.23,40300.0,75.6923,75.7372,75.6653,75.6653,40300.0
2011-07-01 14:30:00,84.24,84.3,84.24,84.29,37100.0,75.6743,75.7282,75.6743,75.7192,37100.0
2011-07-01 14:40:00,84.3,84.3,84.25,84.29,29100.0,75.7282,75.7282,75.6833,75.7192,29100.0
2011-07-01 14:50:00,84.29,84.3,84.24,84.27,57700.0,75.7192,75.7282,75.6743,75.7013,57700.0
2011-07-01 15:00:00,84.26,84.29,84.2,84.2,76200.0,75.6923,75.7192,75.6384,75.6384,76200.0
2011-07-01 15:10:00,84.22,84.25,84.16,84.17,37700.0,75.6564,75.6833,75.6025,75.6114,37700.0
2011-07-01 15:20:00,84.18,84.18,84.05,84.06,79400.0,75.6204,75.6204,75.5036,75.5126,79400.0
2011-07-01 15:30:00,84.06,84.17,84.01,84.13,59300.0,75.5126,75.6114,75.4677,75.5755,59300.0
2011-07-01 15:40:00,84.13,84.16,84.06,84.12,82200.0,75.5755,75.6025,75.5126,75.5665,82200.0
2011-07-01 15:50:00,84.11,84.14,84.05,84.09,153600.0,75.5575,75.5845,75.5036,75.5396,153600.0
2011-07-05 09:30:00,84.12,84.25,83.72,83.73,55800.0,75.5665,75.6833,75.2072,75.2162,55800.0
2011-07-05 09:40:00,83.73,83.96,83.52,83.94,51600.0,75.2162,75.4228,75.0275,75.4048,51600.0
2011-07-05 09:50:00,83.93,84.09,83.91,84.0,57300.0,75.3958,75.5396,75.3779,75.4587,57300.0
2011-07-05 10:00:00,83.99,84.27,83.98,84.26,71300.0,75.4497,75.7013,75.4408,75.6923,71300.0
2011-07-05 10:10:00,84.26,84.4,84.05,84.15,54000.0,75.6923,75.818,75.5036,75.5935,54000.0
2011-07-05 10:20:00,84.15,84.23,84.03,84.17,42500.0,75.5935,75.6653,75.4857,75.6114,42500.0
2011-07-05 10:30:00,84.17,84.23,84.06,84.06,35700.0,75.6114,75.6653,75.5126,75.5126,35700.0
2011-07-05 10:40:00,84.06,84.19,84.06,84.09,13900.0,75.5126,75.6294,75.5126,75.5396,13900.0
2011-07-05 10:50:00,84.1,84.13,84.06,84.12,19400.0,75.5486,75.5755,75.5126,75.5665,19400.0
2011-07-05 11:00:00,84.12,84.17,84.01,84.01,15200.0,75.5665,75.6114,75.4677,75.4677,15200.0
2011-07-05 11:10:00,84.0,84.04,83.92,84.02,23600.0,75.4587,75.4947,75.3869,75.4767,23600.0
2011-07-05 11:20:00,84.02,84.02,83.93,83.94,27400.0,75.4767,75.4767,75.3958,75.4048,27400.0
2011-07-05 11:30:00,83.93,84.02,83.86,83.86,17700.0,75.3958,75.4767,75.333,75.333,17700.0
2011-07-05 11:40:00,83.87,84.08,83.87,84.06,13900.0,75.3419,75.5306,75.3419,75.5126,13900.0
2011-07-05 11:50:00,84.06,84.07,83.94,83.95,26200.0,75.5126,75.5216,75.4048,75.4138,26200.0
2011-07-05 12:00:00,83.95,84.02,83.95,83.99,20500.0,75.4138,75.4767,75.4138,75.4497,20500.0
2011-07-05 12:10:00,83.99,84.01,83.92,83.92,12800.0,75.4497,75.4677,75.3869,75.3869,12800.0
2011-07-05 12:20:00,83.93,83.99,83.92,83.98,23300.0,75.3958,75.4497,75.3869,75.4408,23300.0
2011-07-05 12:30:00,83.98,84.01,83.91,83.95,26200.0,75.4408,75.4677,75.3779,75.4138,26200.0
2011-07-05 12:40:00,83.95,83.96,83.89,83.92,28800.0,75.4138,75.4228,75.3599,75.3869,28800.0
2011-07-05 12:50:00,83.93,83.99,83.88,83.98,75700.0,75.3958,75.4497,75.3509,75.4408,75700.0
2011-07-05 13:00:00,83.98,84.09,83.96,84.06,22700.0,75.4408,75.5396,75.4228,75.5126,22700.0
2011-07-05 13:10:00,84.06,84.1,84.04,84.04,18400.0,75.5126,75.5486,75.4947,75.4947,18400.0
2011-07-05 13:20:00,84.05,84.09,84.01,84.01,32400.0,75.5036,75.5396,75.4677,75.4677,32400.0
2011-07-05 13:30:00,84.01,84.01,83.97,83.99,17800.0,75.4677,75.4677,75.4318,75.4497,17800.0
2011-07-05 13:40:00,84.0,84.04,83.99,84.03,15400.0,75.4587,75.4947,75.4497,75.4857,15400.0
2011-07-05 13:50:00,84.03,84.05,84.0,84.01,11600.0,75.4857,75.5036,75.4587,75.4677,11600.0
2011-07-05 14:00:00,84.01,84.05,83.87,83.96,69800.0,75.4677,75.5036,75.3419,75.4228,69800.0
2011-07-05 14:10:00,83.96,84.05,83.96,83.98,59300.0,75.4228,75.5036,75.4228,75.4408,59300.0
2011-07-05 14:20:00,83.98,83.99,83.81,83.83,34600.0,75.4408,75.4497,75.288,75.306,34600.0
2011-07-05 14:30:00,83.83,83.99,83.81,83.99,22200.0,75.306,75.4497,75.288,75.4497,22200.0
2011-07-05 14:40:00,84.0,84.03,83.96,83.98,21300.0,75.4587,75.4857,75.4228,75.4408,21300.0
2011-07-05 14:50:00,83.98,84.08,83.97,84.05,21700.0,75.4408,75.5306,75.4318,75.5036,21700.0
2011-07-05 15:00:00,84.04,84.13,83.97,84.12,36100.0,75.4947,75.5755,75.4318,75.5665,36100.0
2011-07-05 15:10:00,84.12,84.14,84.06,84.08,58600.0,75.5665,75.5845,75.5126,75.5306,58600.0
2011-07-05 15:20:00,84.09,84.2,84.08,84.17,61400.0,75.5396,75.6384,75.5306,75.6114,61400.0
2011-07-05 15:30:00,84.17,84.2,84.1,84.1,44900.0,75.6114,75.6384,75.5486,75.5486,44900.0
2011-07-05 15:40:00,84.1,84.11,84.0,84.04,58400.0,75.5486,75.5575,75.4587,75.4947,58400.0
2011-07-05 15:50:00,84.04,84.12,83.98,84.02,126700.0,75.4947,75.5665,75.4408,75.4767,126700.0
2011-07-06 09:30:00,83.97,84.21,83.7,84.11,36300.0,75.4318,75.6474,75.1892,75.5575,36300.0
2011-07-06 09:40:00,84.11,84.44,84.07,84.17,49700.0,75.5575,75.854,75.5216,75.6114,49700.0
2011-07-06 09:50:00,84.18,84.27,84.09,84.16,34700.0,75.6204,75.7013,75.5396,75.6025,34700.0
2011-07-06 10:00:00,84.16,84.31,84.14,84.3,70500.0,75.6025,75.7372,75.5845,75.7282,70500.0
2011-07-06 10:10:00,84.32,84.44,84.3,84.31,52300.0,75.7462,75.854,75.7282,75.7372,52300.0
2011-07-06 10:20:00,84.32,84.41,84.23,84.4,56600.0,75.7462,75.827,75.6653,75.818,56600.0
2011-07-06 10:30:00,84.4,84.42,84.26,84.35,33900.0,75.818,75.836,75.6923,75.7731,33900.0
2011-07-06 10:40:00,84.34,84.37,84.18,84.21,43900.0,75.7641,75.7911,75.6204,75.6474,43900.0
2011-07-06 10:50:00,84.2,84.46,84.17,84.43,34100.0,75.6384,75.8719,75.6114,75.845,34100.0
2011-07-06 11:00:00,84.45,84.49,84.31,84.36,20200.0,75.863,75.8989,75.7372,75.7821,20200.0
2011-07-06 11:10:00,84.37,84.52,84.37,84.44,27900.0,75.7911,75.9258,75.7911,75.854,27900.0
2011-07-06 11:20:00,84.44,84.5,84.38,84.45,18800.0,75.854,75.9079,75.8001,75.863,18800.0
2011-07-06 11:30:00,84.46,84.57,84.44,84.53,44900.0,75.8719,75.9708,75.854,75.9348,44900.0
2011-07-06 11:40:00,84.53,84.63,84.53,84.59,31500.0,75.9348,76.0247,75.9348,75.9887,31500.0
2011-07-06 11:50:00,84.59,84.63,84.57,84.57,27300.0,75.9887,76.0247,75.9708,75.9708,27300.0
2011-07-06 12:00:00,84.58,84.61,84.48,84.5,29900.0,75.9797,76.0067,75.8899,75.9079,29900.0
2011-07-06 12:10:00,84.5,84.59,84.48,84.59,30100.0,75.9079,75.9887,75.8899,75.9887,30100.0
2011-07-06 12:20:00,84.59,84.65,84.53,84.54,32000.0,75.9887,76.0426,75.9348,75.9438,32000.0
2011-07-06 12:30:00,84.55,84.61,84.51,84.59,28000.0,75.9528,76.0067,75.9169,75.9887,28000.0
2011-07-06 12:40:00,84.6,84.6,84.5,84.52,39100.0,75.9977,75.9977,75.9079,75.9258,39100.0
2011-07-06 12:50:00,84.53,84.58,84.49,84.54,57500.0,75.9348,75.9797,75.8989,75.9438,57500.0
2011-07-06 13:00:00,84.54,84.57,84.47,84.48,51600.0,75.9438,75.9708,75.8809,75.8899,51600.0
2011-07-06 13:10:00,84.48,84.57,84.48,84.51,42300.0,75.8899,75.9708,75.8899,75.9169,42300.0
2011-07-06 13:20:00,84.52,84.53,84.47,84.5,39300.0,75.9258,75.9348,75.8809,75.9079,39300.0
2011-07-06 13:30:00,84.51,84.62,84.5,84.6,17300.0,75.9169,76.0157,75.9079,75.9977,17300.0
2011-07-06 13:40:00,84.61,84.61,84.57,84.57,35200.0,76.0067,76.0067,75.9708,75.9708,35200.0
2011-07-06 13:50:00,84.57,84.63,84.55,84.62,32800.0,75.9708,76.0247,75.9528,76.0157,32800.0
2011-07-06 14:00:00,84.61,84.67,84.57,84.58,38100.0,76.0067,76.0606,75.9708,75.9797,38100.0
2011-07-06 14:10:00,84.59,84.61,84.56,84.6,28700.0,75.9887,76.0067,75.9618,75.9977,28700.0
2011-07-06 14:20:00,84.61,84.62,84.52,84.61,45000.0,76.0067,76.0157,75.9258,76.0067,45000.0
2011-07-06 14:30:00,84.6,84.61,84.51,84.6,32900.0,75.9977,76.0067,75.9169,75.9977,32900.0
2011-07-06 14:40:00,84.6,84.61,84.54,84.58,43700.0,75.9977,76.0067,75.9438,75.9797,43700.0
2011-07-06 14:50:00,84.59,84.62,84.51,84.51,33600.0,75.9887,76.0157,75.9169,75.9169,33600.0
2011-07-06 15:00:00,84.5,84.55,84.44,84.53,43400.0,75.9079,75.9528,75.854,75.9348,43400.0
2011-07-06 15:10:00,84.53,84.56,84.49,84.5,64100.0,75.9348,75.9618,75.8989,75.9079,64100.0
2011-07-06 15:20:00,84.51,84.51,84.43,84.43,37000.0,75.9169,75.9169,75.845,75.845,37000.0
2011-07-06 15:30:00,84.43,84.45,84.33,84.33,39400.0,75.845,75.863,75.7552,75.7552,39400.0
2011-07-06 15:40:00,84.34,84.35,84.19,84.2,99900.0,75.7641,75.7731,75.6294,75.6384,99900.0
2011-07-06 15:50:00,84.2,84.34,84.2,84.33,117900.0,75.6384,75.7641,75.6384,75.7552,117900.0
2011-07-07 09:30:00,84.87,84.89,84.3,84.39,70100.0,76.2403,76.2582,75.7282,75.8091,70100.0
2011-07-07 09:40:00,84.36,84.38,84.19,84.37,36600.0,75.7821,75.8001,75.6294,75.7911,36600.0
2011-07-07 09:50:00,84.39,84.59,84.38,84.43,36800.0,75.8091,75.9887,75.8001,75.845,36800.0
2011-07-07 10:00:00,84.42,84.52,84.4,84.51,36500.0,75.836,75.9258,75.818,75.9169,36500.0
2011-07-07 10:10:00,84.51,84.72,84.47,84.69,28400.0,75.9169,76.1055,75.8809,76.0786,28400.0
2011-07-07 10:20:00,84.68,84.76,84.65,84.72,34500.0,76.0696,76.1414,76.0426,76.1055,34500.0
2011-07-07 10:30:00,84.71,84.87,84.69,84.76,29500.0,76.0965,76.2403,76.0786,76.1414,29500.0
2011-07-07 10:40:00,84.77,84.84,84.7,84.78,24200.0,76.1504,76.2133,76.0875,76.1594,24200.0
2011-07-07 10:50:00,84.77,84.89,84.76,84.81,30000.0,76.1504,76.2582,76.1414,76.1864,30000.0
2011-07-07 11:00:00,84.81,84.81,84.65,84.65,23700.0,76.1864,76.1864,76.0426,76.0426,23700.0
2011-07-07 11:10:00,84.62,84.77,84.62,84.77,19600.0,76.0157,76.1504,76.0157,76.1504,19600.0
2011-07-07 11:20:00,84.76,84.76,84.73,84.75,11100.0,76.1414,76.1414,76.1145,76.1325,11100.0
2011-07-07 11:30:00,84.75,84.78,84.7,84.77,14100.0,76.1325,76.1594,76.0875,76.1504,14100.0
2011-07-07 11:40:00,84.77,84.81,84.77,84.79,12600.0,76.1504,76.1864,76.1504,76.1684,12600.0
2011-07-07 11:50:00,84.8,84.84,84.75,84.83,46700.0,76.1774,76.2133,76.1325,76.2043,46700.0
2011-07-07 12:00:00,84.83,84.84,84.76,84.77,18100.0,76.2043,76.2133,76.1414,76.1504,18100.0
2011-07-07 12:10:00,84.75,84.78,84.74,84.75,14600.0,76.1325,76.1594,76.1235,76.1325,14600.0
2011-07-07 12:20:00,84.74,84.81,84.74,84.75,23600.0,76.1235,76.1864,76.1235,76.1325,23600.0
2011-07-07 12:30:00,84.76,84.76,84.68,84.7,10300.0,76.1414,76.1414,76.0696,76.0875,10300.0
2011-07-07 12:40:00,84.7,84.72,84.69,84.71,14100.0,76.0875,76.1055,76.0786,76.0965,14100.0
2011-07-07 12:50:00,84.71,84.72,84.69,84.7,14500.0,76.0965,76.1055,76.0786,76.0875,14500.0
2011-07-07 13:00:00,84.7,84.77,84.69,84.77,15000.0,76.0875,76.1504,76.0786,76.1504,15000.0
2011-07-07 13:10:00,84.77,84.82,84.76,84.8,16800.0,76.1504,76.1953,76.1414,76.1774,16800.0
2011-07-07 13:20:00,84.79,84.8,84.71,84.73,31600.0,76.1684,76.1774,76.0965,76.1145,31600.0
2011-07-07 13:30:00,84.73,84.79,84.7,84.74,48400.0,76.1145,76.1684,76.0875,76.1235,48400.0
2011-07-07 13:40:00,84.73,84.77,84.73,84.74,18300.0,76.1145,76.1504,76.1145,76.1235,18300.0
2011-07-07 13:50:00,84.75,84.77,84.73,84.76,14100.0,76.1325,76.1504,76.1145,76.1414,14100.0
2011-07-07 14:00:00,84.76,84.8,84.76,84.79,20700.0,76.1414,76.1774,76.1414,76.1684,20700.0
2011-07-07 14:10:00,84.79,84.85,84.77,84.82,18800.0,76.1684,76.2223,76.1504,76.1953,18800.0
2011-07-07 14:20:00,84.82,84.89,84.82,84.87,35900.0,76.1953,76.2582,76.1953,76.2403,35900.0
2011-07-07 14:30:00,84.87,84.89,84.85,84.87,29800.0,76.2403,76.2582,76.2223,76.2403,29800.0
2011-07-07 14:40:00,84.87,84.92,84.86,84.9,35400.0,76.2403,76.2852,76.2313,76.2672,35400.0
2011-07-07 14:50:00,84.89,84.92,84.89,84.92,43500.0,76.2582,76.2852,76.2582,76.2852,43500.0
2011-07-07 15:00:00,84.93,84.96,84.92,84.94,36100.0,76.2942,76.3211,76.2852,76.3031,36100.0
2011-07-07 15:10:00,84.93,84.96,84.93,84.93,18800.0,76.2942,76.3211,76.2942,76.2942,18800.0
2011-07-07 15:20:00,84.93,84.95,84.91,84.93,37700.0,76.2942,76.3121,76.2762,76.2942,37700.0
2011-07-07 15:30:00,84.92,84.94,84.9,84.9,45400.0,76.2852,76.3031,76.2672,76.2672,45400.0
2011-07-07 15:40:00,84.91,84.95,84.9,84.9,64400.0,76.2762,76.3121,76.2672,76.2672,64400.0
2011-07-07 15:50:00,84.9,84.95,84.85,84.87,105600.0,76.2672,76.3121,76.2223,76.2403,105600.0
2011-07-08 09:30:00,84.28,84.51,84.1,84.49,40700.0,75.7103,75.9169,75.5486,75.8989,40700.0
2011-07-08 09:40:00,84.48,84.59,84.27,84.3,46800.0,75.8899,75.9887,75.7013,75.7282,46800.0
2011-07-08 09:50:00,84.31,84.42,84.18,84.41,32300.0,75.7372,75.836,75.6204,75.827,32300.0
2011-07-08 10:00:00,84.42,84.47,84.23,84.36,20000.0,75.836,75.8809,75.6653,75.7821,20000.0
2011-07-08 10:10:00,84.36,84.4,84.14,84.2,25300.0,75.7821,75.818,75.5845,75.6384,25300.0
2011-07-08 10:20:00,84.2,84.27,84.16,84.18,18700.0,75.6384,75.7013,75.6025,75.6204,18700.0
2011-07-08 10:30:00,84.17,84.42,84.14,84.37,39500.0,75.6114,75.836,75.5845,75.7911,39500.0
2011-07-08 10:40:00,84.36,84.46,84.21,84.23,16000.0,75.7821,75.8719,75.6474,75.6653,16000.0
2011-07-08 10:50:00,84.24,84.29,84.16,84.24,16200.0,75.6743,75.7192,75.6025,75.6743,16200.0
2011-07-08 11:00:00,84.24,84.25,84.16,84.19,20600.0,75.6743,75.6833,75.6025,75.6294,20600.0
2011-07-08 11:10:00,84.18,84.23,84.1,84.23,30100.0,75.6204,75.6653,75.5486,75.6653,30100.0
2011-07-08 11:20:00,84.24,84.36,84.24,84.25,28500.0,75.6743,75.7821,75.6743,75.6833,28500.0
2011-07-08 11:30:00,84.24,84.45,84.17,84.44,17100.0,75.6743,75.863,75.6114,75.854,17100.0
2011-07-08 11:40:00,84.46,84.48,84.36,84.43,13100.0,75.8719,75.8899,75.7821,75.845,13100.0
2011-07-08 11:50:00,84.44,84.54,84.42,84.47,28700.0,75.854,75.9438,75.836,75.8809,28700.0
2011-07-08 12:00:00,84.47,84.53,84.44,84.47,22900.0,75.8809,75.9348,75.854,75.8809,22900.0
2011-07-08 12:10:00,84.47,84.47,84.39,84.41,11700.0,75.8809,75.8809,75.8091,75.827,11700.0
2011-07-08 12:20:00,84.41,84.42,84.27,84.28,11800.0,75.827,75.836,75.7013,75.7103,11800.0
2011-07-08 12:30:00,84.29,84.39,84.29,84.39,21600.0,75.7192,75.8091,75.7192,75.8091,21600.0
2011-07-08 12:40:00,84.4,84.43,84.37,84.37,12900.0,75.818,75.845,75.7911,75.7911,12900.0
2011-07-08 12:50:00,84.36,84.43,84.31,84.39,18800.0,75.7821,75.845,75.7372,75.8091,18800.0
2011-07-08 13:00:00,84.38,84.38,84.28,84.36,11000.0,75.8001,75.8001,75.7103,75.7821,11000.0
2011-07-08 13:10:00,84.35,84.36,84.23,84.29,13700.0,75.7731,75.7821,75.6653,75.7192,13700.0
2011-07-08 13:20:00,84.29,84.43,84.27,84.42,14400.0,75.7192,75.845,75.7013,75.836,14400.0
2011-07-08 13:30:00,84.41,84.57,84.39,84.51,22600.0,75.827,75.9708,75.8091,75.9169,22600.0
2011-07-08 13:40:00,84.52,84.55,84.35,84.38,17000.0,75.9258,75.9528,75.7731,75.8001,17000.0
2011-07-08 13:50:00,84.38,84.44,84.32,84.33,18500.0,75.8001,75.854,75.7462,75.7552,18500.0
2011-07-08 14:00:00,84.33,84.39,84.27,84.37,24900.0,75.7552,75.8091,75.7013,75.7911,24900.0
2011-07-08 14:10:00,84.37,84.37,84.21,84.22,20800.0,75.7911,75.7911,75.6474,75.6564,20800.0
2011-07-08 14:20:00,84.21,84.27,84.19,84.22,22000.0,75.6474,75.7013,75.6294,75.6564,22000.0
2011-07-08 14:30:00,84.23,84.33,84.18,84.23,45200.0,75.6653,75.7552,75.6204,75.6653,45200.0
2011-07-08 14:40:00,84.24,84.28,84.2,84.25,14600.0,75.6743,75.7103,75.6384,75.6833,14600.0
2011-07-08 14:50:00,84.26,84.36,84.25,84.36,36500.0,75.6923,75.7821,75.6833,75.7821,36500.0
2011-07-08 15:00:00,84.38,84.5,84.36,84.46,28500.0,75.8001,75.9079,75.7821,75.8719,28500.0
2011-07-08 15:10:00,84.47,84.52,84.43,84.44,35400.0,75.8809,75.9258,75.845,75.854,35400.0
2011-07-08 15:20:00,84.45,84.54,84.44,84.45,33200.0,75.863,75.9438,75.854,75.863,33200.0
2011-07-08 15:30:00,84.44,84.54,84.43,84.5,73500.0,75.854,75.9438,75.845,75.9079,73500.0
2011-07-08 15:40:00,84.49,84.53,84.43,84.51,77500.0,75.8989,75.9348,75.845,75.9169,77500.0
2011-07-08 15:50:00,84.51,84.57,84.48,84.54,172300.0,75.9169,75.9708,75.8899,75.9438,172300.0
2011-07-11 09:30:00,83.61,83.81,83.57,83.78,45500.0,75.1084,75.288,75.0724,75.2611,45500.0
2011-07-11 09:40:00,83.78,83.8,83.62,83.74,39700.0,75.2611,75.2791,75.1174,75.2252,39700.0
2011-07-11 09:50:00,83.73,83.86,83.69,83.77,28500.0,75.2162,75.333,75.1802,75.2521,28500.0
2011-07-11 10:00:00,83.75,83.81,83.61,83.62,32400.0,75.2341,75.288,75.1084,75.1174,32400.0
2011-07-11 10:10:00,83.62,83.74,83.46,83.73,47900.0,75.1174,75.2252,74.9736,75.2162,47900.0
2011-07-11 10:20:00,83.73,83.73,83.6,83.69,26200.0,75.2162,75.2162,75.0994,75.1802,26200.0
2011-07-11 10:30:00,83.68,83.82,83.64,83.7,37300.0,75.1713,75.297,75.1353,75.1892,37300.0
2011-07-11 10:40:00,83.69,83.84,83.67,83.79,21900.0,75.1802,75.315,75.1623,75.2701,21900.0
2011-07-11 10:50:00,83.81,83.84,83.57,83.58,29200.0,75.288,75.315,75.0724,75.0814,29200.0
2011-07-11 11:00:00,83.59,83.59,83.44,83.46,29200.0,75.0904,75.0904,74.9557,74.9736,29200.0
2011-07-11 11:10:00,83.49,83.51,83.45,83.48,12100.0,75.0006,75.0185,74.9646,74.9916,12100.0
2011-07-11 11:20:00,83.49,83.61,83.49,83.52,66800.0,75.0006,75.1084,75.0006,75.0275,66800.0
2011-07-11 11:30:00,83.53,83.58,83.5,83.52,56900.0,75.0365,75.0814,75.0096,75.0275,56900.0
2011-07-11 11:40:00,83.53,83.55,83.44,83.46,17300.0,75.0365,75.0545,74.9557,74.9736,17300.0
2011-07-11 11:50:00,83.46,83.55,83.41,83.44,15800.0,74.9736,75.0545,74.9287,74.9557,15800.0
2011-07-11 12:00:00,83.44,83.45,83.36,83.39,11500.0,74.9557,74.9646,74.8838,74.9107,11500.0
2011-07-11 12:10:00,83.39,83.47,83.37,83.47,10700.0,74.9107,74.9826,74.8928,74.9826,10700.0
2011-07-11 12:20:00,83.47,83.51,83.41,83.41,12300.0,74.9826,75.0185,74.9287,74.9287,12300.0
2011-07-11 12:30:00,83.42,83.42,83.32,83.35,15600.0,74.9377,74.9377,74.8479,74.8748,15600.0
2011-07-11 12:40:00,83.36,83.42,83.27,83.28,18000.0,74.8838,74.9377,74.8029,74.8119,18000.0
2011-07-11 12:50:00,83.29,83.33,83.27,83.27,8600.0,74.8209,74.8568,74.8029,74.8029,8600.0
2011-07-11 13:00:00,83.29,83.32,83.23,83.24,11000.0,74.8209,74.8479,74.767,74.776,11000.0
2011-07-11 13:10:00,83.24,83.3,83.21,83.24,21500.0,74.776,74.8299,74.7491,74.776,21500.0
2011-07-11 13:20:00,83.24,83.3,83.24,83.28,45100.0,74.776,74.8299,74.776,74.8119,45100.0
2011-07-11 13:30:00,83.27,83.32,83.23,83.24,18800.0,74.8029,74.8479,74.767,74.776,18800.0
2011-07-11 13:40:00,83.23,83.23,83.15,83.2,15300.0,74.767,74.767,74.6952,74.7401,15300.0
2011-07-11 13:50:00,83.21,83.24,83.16,83.21,18100.0,74.7491,74.776,74.7041,74.7491,18100.0
2011-07-11 14:00:00,83.21,83.29,83.17,83.29,17500.0,74.7491,74.8209,74.7131,74.8209,17500.0
2011-07-11 14:10:00,83.3,83.33,83.26,83.27,20800.0,74.8299,74.8568,74.794,74.8029,20800.0
2011-07-11 14:20:00,83.28,83.36,83.19,83.24,29900.0,74.8119,74.8838,74.7311,74.776,29900.0
2011-07-11 14:30:00,83.23,83.24,83.11,83.24,18800.0,74.767,74.776,74.6592,74.776,18800.0
2011-07-11 14:40:00,83.24,83.25,83.2,83.2,21700.0,74.776,74.785,74.7401,74.7401,21700.0
2011-07-11 14:50:00,83.19,83.25,83.16,83.24,31200.0,74.7311,74.785,74.7041,74.776,31200.0
2011-07-11 15:00:00,83.24,83.33,83.22,83.26,42400.0,74.776,74.8568,74.758,74.794,42400.0
2011-07-11 15:10:00,83.26,83.36,83.26,83.31,28600.0,74.794,74.8838,74.794,74.8389,28600.0
2011-07-11 15:20:00,83.3,83.43,83.29,83.42,39900.0,74.8299,74.9467,74.8209,74.9377,39900.0
2011-07-11 15:30:00,83.44,83.48,83.28,83.31,50700.0,74.9557,74.9916,74.8119,74.8389,50700.0
2011-07-11 15:40:00,83.31,83.39,83.26,83.29,67600.0,74.8389,74.9107,74.794,74.8209,67600.0
2011-07-11 15:50:00,83.29,83.44,83.26,83.41,110100.0,74.8209,74.9557,74.794,74.9287,110100.0
2011-07-12 09:30:00,83.3,83.61,83.27,83.46,36300.0,74.8299,75.1084,74.8029,74.9736,36300.0
2011-07-12 09:40:00,83.46,83.65,83.33,83.43,47500.0,74.9736,75.1443,74.8568,74.9467,47500.0
2011-07-12 09:50:00,83.43,83.55,83.27,83.47,40300.0,74.9467,75.0545,74.8029,74.9826,40300.0
2011-07-12 10:00:00,83.5,83.55,83.42,83.5,29800.0,75.0096,75.0545,74.9377,75.0096,29800.0
2011-07-12 10:10:00,83.49,83.5,83.36,83.48,17300.0,75.0006,75.0096,74.8838,74.9916,17300.0
2011-07-12 10:20:00,83.45,83.55,83.38,83.43,30400.0,74.9646,75.0545,74.9018,74.9467,30400.0
2011-07-12 10:30:00,83.47,83.59,83.39,83.48,41500.0,74.9826,75.0904,74.9107,74.9916,41500.0
2011-07-12 10:40:00,83.5,83.6,83.38,83.42,37500.0,75.0096,75.0994,74.9018,74.9377,37500.0
2011-07-12 10:50:00,83.4,83.4,83.17,83.23,27900.0,74.9197,74.9197,74.7131,74.767,27900.0
2011-07-12 11:00:00,83.25,83.33,83.19,83.24,26600.0,74.785,74.8568,74.7311,74.776,26600.0
2011-07-12 11:10:00,83.25,83.27,83.12,83.15,18200.0,74.785,74.8029,74.6682,74.6952,18200.0
2011-07-12 11:20:00,83.15,83.33,83.15,83.29,22300.0,74.6952,74.8568,74.6952,74.8209,22300.0
2011-07-12 11:30:00,83.31,83.36,83.29,83.33,13900.0,74.8389,74.8838,74.8209,74.8568,13900.0
2011-07-12 11:40:00,83.33,83.54,83.32,83.44,24000.0,74.8568,75.0455,74.8479,74.9557,24000.0
2011-07-12 11:50:00,83.43,83.52,83.38,83.49,17400.0,74.9467,75.0275,74.9018,75.0006,17400.0
2011-07-12 12:00:00,83.49,83.59,83.42,83.59,64000.0,75.0006,75.0904,74.9377,75.0904,64000.0
2011-07-12 12:10:00,83.59,83.79,83.51,83.75,69500.0,75.0904,75.2701,75.0185,75.2341,69500.0
2011-07-12 12:20:00,83.76,83.79,83.66,83.68,12500.0,75.2431,75.2701,75.1533,75.1713,12500.0
2011-07-12 12:30:00,83.68,83.7,83.6,83.61,17200.0,75.1713,75.1892,75.0994,75.1084,17200.0
2011-07-12 12:40:00,83.6,83.7,83.59,83.61,55700.0,75.0994,75.1892,75.0904,75.1084,55700.0
2011-07-12 12:50:00,83.61,83.65,83.51,83.61,40200.0,75.1084,75.1443,75.0185,75.1084,40200.0
2011-07-12 13:00:00,83.61,83.65,83.54,83.61,43600.0,75.1084,75.1443,75.0455,75.1084,43600.0
2011-07-12 13:10:00,83.6,83.62,83.4,83.43,26500.0,75.0994,75.1174,74.9197,74.9467,26500.0
2011-07-12 13:20:00,83.43,83.52,83.39,83.39,27900.0,74.9467,75.0275,74.9107,74.9107,27900.0
2011-07-12 13:30:00,83.38,83.48,83.34,83.48,13900.0,74.9018,74.9916,74.8658,74.9916,13900.0
2011-07-12 13:40:00,83.49,83.54,83.49,83.5,29900.0,75.0006,75.0455,75.0006,75.0096,29900.0
2011-07-12 13:50:00,83.53,83.55,83.47,83.5,15700.0,75.0365,75.0545,74.9826,75.0096,15700.0
2011-07-12 14:00:00,83.49,83.68,83.46,83.68,142400.0,75.0006,75.1713,74.9736,75.1713,142400.0
2011-07-12 14:10:00,83.68,84.07,83.68,84.06,67300.0,75.1713,75.5216,75.1713,75.5126,67300.0
2011-07-12 14:20:00,84.04,84.11,83.99,84.02,29600.0,75.4947,75.5575,75.4497,75.4767,29600.0
2011-07-12 14:30:00,84.02,84.06,83.76,83.81,37100.0,75.4767,75.5126,75.2431,75.288,37100.0
2011-07-12 14:40:00,83.82,83.91,83.81,83.87,33200.0,75.297,75.3779,75.288,75.3419,33200.0
2011-07-12 14:50:00,83.87,83.88,83.73,83.81,17800.0,75.3419,75.3509,75.2162,75.288,17800.0
2011-07-12 15:00:00,83.81,83.85,83.63,83.64,47900.0,75.288,75.324,75.1263,75.1353,47900.0
2011-07-12 15:10:00,83.65,83.68,83.49,83.57,59400.0,75.1443,75.1713,75.0006,75.0724,59400.0
2011-07-12 15:20:00,83.57,83.63,83.47,83.61,54600.0,75.0724,75.1263,74.9826,75.1084,54600.0
2011-07-12 15:30:00,83.62,83.66,83.39,83.39,108400.0,75.1174,75.1533,74.9107,74.9107,108400.0
2011-07-12 15:40:00,83.4,83.4,82.85,82.85,170700.0,74.9197,74.9197,74.4257,74.4257,170700.0
2011-07-12 15:50:00,82.85,83.07,82.85,83.05,114100.0,74.4257,74.6233,74.4257,74.6053,114100.0
2011-07-13 09:30:00,83.4,83.49,82.97,83.18,46000.0,74.9197,75.0006,74.5335,74.7221,46000.0
2011-07-13 09:40:00,83.18,83.44,83.18,83.44,20300.0,74.7221,74.9557,74.7221,74.9557,20300.0
2011-07-13 09:50:00,83.43,83.45,83.26,83.34,50000.0,74.9467,74.9646,74.794,74.8658,50000.0
2011-07-13 10:00:00,83.34,83.62,83.32,83.5,140900.0,74.8658,75.1174,74.8479,75.0096,140900.0
2011-07-13 10:10:00,83.53,83.8,83.48,83.69,43200.0,75.0365,75.2791,74.9916,75.1802,43200.0
2011-07-13 10:20:00,83.69,83.77,83.63,83.73,36500.0,75.1802,75.2521,75.1263,75.2162,36500.0
2011-07-13 10:30:00,83.74,83.88,83.74,83.8,26600.0,75.2252,75.3509,75.2252,75.2791,26600.0
2011-07-13 10:40:00,83.79,83.89,83.77,83.8,22100.0,75.2701,75.3599,75.2521,75.2791,22100.0
2011-07-13 10:50:00,83.82,83.89,83.77,83.79,17600.0,75.297,75.3599,75.2521,75.2701,17600.0
2011-07-13 11:00:00,83.82,83.84,83.74,83.79,20400.0,75.297,75.315,75.2252,75.2701,20400.0
2011-07-13 11:10:00,83.79,83.84,83.71,83.75,41800.0,75.2701,75.315,75.1982,75.2341,41800.0
2011-07-13 11:20:00,83.76,83.82,83.7,83.75,36800.0,75.2431,75.297,75.1892,75.2341,36800.0
2011-07-13 11:30:00,83.74,83.77,83.55,83.61,40300.0,75.2252,75.2521,75.0545,75.1084,40300.0
2011-07-13 11:40:00,83.6,83.68,83.51,83.51,29400.0,75.0994,75.1713,75.0185,75.0185,29400.0
2011-07-13 11:50:00,83.51,83.51,83.35,83.4,22100.0,75.0185,75.0185,74.8748,74.9197,22100.0
2011-07-13 12:00:00,83.4,83.5,83.35,83.4,26000.0,74.9197,75.0096,74.8748,74.9197,26000.0
2011-07-13 12:10:00,83.4,83.59,83.4,83.59,18200.0,74.9197,75.0904,74.9197,75.0904,18200.0
2011-07-13 12:20:00,83.59,83.59,83.55,83.58,24700.0,75.0904,75.0904,75.0545,75.0814,24700.0
2011-07-13 12:30:00,83.58,83.59,83.53,83.53,13400.0,75.0814,75.0904,75.0365,75.0365,13400.0
2011-07-13 12:40:00,83.53,83.58,83.44,83.58,24200.0,75.0365,75.0814,74.9557,75.0814,24200.0
2011-07-13 12:50:00,83.57,83.59,83.54,83.56,18300.0,75.0724,75.0904,75.0455,75.0635,18300.0
2011-07-13 13:00:00,83.56,83.58,83.45,83.49,16800.0,75.0635,75.0814,74.9646,75.0006,16800.0
2011-07-13 13:10:00,83.49,83.49,83.34,83.39,11600.0,75.0006,75.0006,74.8658,74.9107,11600.0
2011-07-13 13:20:00,83.39,83.41,83.35,83.41,10300.0,74.9107,74.9287,74.8748,74.9287,10300.0
2011-07-13 13:30:00,83.42,83.5,83.41,83.5,34100.0,74.9377,75.0096,74.9287,75.0096,34100.0
2011-07-13 13:40:00,83.51,83.55,83.48,83.48,11000.0,75.0185,75.0545,74.9916,74.9916,11000.0
2011-07-13 13:50:00,83.48,83.5,83.28,83.29,40800.0,74.9916,75.0096,74.8119,74.8209,40800.0
2011-07-13 14:00:00,83.3,83.4,83.28,83.38,18800.0,74.8299,74.9197,74.8119,74.9018,18800.0
2011-07-13 14:10:00,83.38,83.39,83.25,83.31,31500.0,74.9018,74.9107,74.785,74.8389,31500.0
2011-07-13 14:20:00,83.3,83.32,83.16,83.19,31200.0,74.8299,74.8479,74.7041,74.7311,31200.0
2011-07-13 14:30:00,83.2,83.3,83.2,83.3,26000.0,74.7401,74.8299,74.7401,74.8299,26000.0
2011-07-13 14:40:00,83.29,83.29,83.16,83.23,25600.0,74.8209,74.8209,74.7041,74.767,25600.0
2011-07-13 14:50:00,83.22,83.3,83.18,83.26,50900.0,74.758,74.8299,74.7221,74.794,50900.0
2011-07-13 15:00:00,83.26,83.34,83.17,83.19,35000.0,74.794,74.8658,74.7131,74.7311,35000.0
2011-07-13 15:10:00,83.18,83.23,83.03,83.03,40100.0,74.7221,74.767,74.5874,74.5874,40100.0
2011-07-13 15:20:00,83.04,83.15,82.99,83.12,49700.0,74.5963,74.6952,74.5514,74.6682,49700.0
2011-07-13 15:30:00,83.12,83.13,83.04,83.05,79200.0,74.6682,74.6772,74.5963,74.6053,79200.0
2011-07-13 15:40:00,83.05,83.09,83.0,83.03,103600.0,74.6053,74.6413,74.5604,74.5874,103600.0
2011-07-13 15:50:00,83.03,83.21,83.01,83.17,123200.0,74.5874,74.7491,74.5694,74.7131,123200.0
2011-07-14 09:30:00,83.01,83.34,83.01,83.21,21400.0,74.5694,74.8658,74.5694,74.7491,21400.0
2011-07-14 09:40:00,83.22,83.6,83.22,83.51,22200.0,74.758,75.0994,74.758,75.0185,22200.0
2011-07-14 09:50:00,83.52,83.91,83.52,83.88,25900.0,75.0275,75.3779,75.0275,75.3509,25900.0
2011-07-14 10:00:00,83.89,83.99,83.75,83.75,51500.0,75.3599,75.4497,75.2341,75.2341,51500.0
2011-07-14 10:10:00,83.74,83.82,83.65,83.77,36800.0,75.2252,75.297,75.1443,75.2521,36800.0
2011-07-14 10:20:00,83.81,83.87,83.72,83.76,18900.0,75.288,75.3419,75.2072,75.2431,18900.0
2011-07-14 10:30:00,83.77,83.84,83.66,83.79,35900.0,75.2521,75.315,75.1533,75.2701,35900.0
2011-07-14 10:40:00,83.8,83.82,83.68,83.71,28900.0,75.2791,75.297,75.1713,75.1982,28900.0
2011-07-14 10:50:00,83.71,83.71,83.54,83.6,33700.0,75.1982,75.1982,75.0455,75.0994,33700.0
2011-07-14 11:00:00,83.59,83.62,83.5,83.61,20100.0,75.0904,75.1174,75.0096,75.1084,20100.0
2011-07-14 11:10:00,83.6,83.66,83.48,83.63,21500.0,75.0994,75.1533,74.9916,75.1263,21500.0
2011-07-14 11:20:00,83.63,83.63,83.43,83.47,24000.0,75.1263,75.1263,74.9467,74.9826,24000.0
2011-07-14 11:30:00,83.46,83.46,83.26,83.26,22400.0,74.9736,74.9736,74.794,74.794,22400.0
2011-07-14 11:40:00,83.25,83.32,83.23,83.3,13500.0,74.785,74.8479,74.767,74.8299,13500.0
2011-07-14 11:50:00,83.3,83.3,83.16,83.25,18200.0,74.8299,74.8299,74.7041,74.785,18200.0
2011-07-14 12:00:00,83.25,83.26,83.16,83.16,15900.0,74.785,74.794,74.7041,74.7041,15900.0
2011-07-14 12:10:00,83.14,83.23,83.09,83.1,19400.0,74.6862,74.767,74.6413,74.6502,19400.0
2011-07-14 12:20:00,83.1,83.14,83.03,83.14,20900.0,74.6502,74.6862,74.5874,74.6862,20900.0
2011-07-14 12:30:00,83.13,83.2,83.12,83.2,18300.0,74.6772,74.7401,74.6682,74.7401,18300.0
2011-07-14 12:40:00,83.22,83.26,83.15,83.15,12500.0,74.758,74.794,74.6952,74.6952,12500.0
2011-07-14 12:50:00,83.15,83.16,82.89,82.9,22900.0,74.6952,74.7041,74.4616,74.4706,22900.0
2011-07-14 13:00:00,82.9,82.96,82.79,82.92,58800.0,74.4706,74.5245,74.3718,74.4885,58800.0
2011-07-14 13:10:00,82.92,82.93,82.78,82.83,65000.0,74.4885,74.4975,74.3628,74.4077,65000.0
2011-07-14 13:20:00,82.83,83.08,82.8,83.07,45300.0,74.4077,74.6323,74.3807,74.6233,45300.0
2011-07-14 13:30:00,83.08,83.29,83.03,83.1,67100.0,74.6323,74.8209,74.5874,74.6502,67100.0
2011-07-14 13:40:00,83.1,83.25,83.06,83.13,37500.0,74.6502,74.785,74.6143,74.6772,37500.0
2011-07-14 13:50:00,83.12,83.18,83.0,83.18,21300.0,74.6682,74.7221,74.5604,74.7221,21300.0
2011-07-14 14:00:00,83.19,83.3,83.16,83.2,25300.0,74.7311,74.8299,74.7041,74.7401,25300.0
2011-07-14 14:10:00,83.21,83.36,83.21,83.31,24600.0,74.7491,74.8838,74.7491,74.8389,24600.0
2011-07-14 14:20:00,83.31,83.36,83.08,83.17,35200.0,74.8389,74.8838,74.6323,74.7131,35200.0
2011-07-14 14:30:00,83.18,83.24,83.09,83.09,22500.0,74.7221,74.776,74.6413,74.6413,22500.0
2011-07-14 14:40:00,83.1,83.16,83.0,83.0,25800.0,74.6502,74.7041,74.5604,74.5604,25800.0
2011-07-14 14:50:00,82.99,83.03,82.95,83.01,32700.0,74.5514,74.5874,74.5155,74.5694,32700.0
2011-07-14 15:00:00,83.01,83.09,82.93,82.96,41100.0,74.5694,74.6413,74.4975,74.5245,41100.0
2011-07-14 15:10:00,82.93,83.05,82.89,83.05,60700.0,74.4975,74.6053,74.4616,74.6053,60700.0
2011-07-14 15:20:00,83.04,83.14,83.01,83.04,54100.0,74.5963,74.6862,74.5694,74.5963,54100.0
2011-07-14 15:30:00,83.03,83.1,83.01,83.03,49600.0,74.5874,74.6502,74.5694,74.5874,49600.0
2011-07-14 15:40:00,83.04,83.06,82.96,83.01,78700.0,74.5963,74.6143,74.5245,74.5694,78700.0
2011-07-14 15:50:00,83.0,83.02,82.87,82.96,107700.0,74.5604,74.5784,74.4436,74.5245,107700.0
2011-07-15 09:30:00,83.35,83.35,82.96,83.01,166600.0,74.8748,74.8748,74.5245,74.5694,166600.0
2011-07-15 09:40:00,83.01,83.09,82.95,83.01,54300.0,74.5694,74.6413,74.5155,74.5694,54300.0
2011-07-15 09:50:00,83.01,83.04,82.74,82.84,60700.0,74.5694,74.5963,74.3268,74.4167,60700.0
2011-07-15 10:00:00,82.84,83.02,82.77,82.86,40900.0,74.4167,74.5784,74.3538,74.4346,40900.0
2011-07-15 10:10:00,82.85,82.86,82.61,82.61,30100.0,74.4257,74.4346,74.2101,74.2101,30100.0
2011-07-15 10:20:00,82.59,82.61,82.33,82.44,29100.0,74.1921,74.2101,73.9585,74.0573,29100.0
2011-07-15 10:30:00,82.46,82.52,82.45,82.48,44200.0,74.0753,74.1292,74.0663,74.0933,44200.0
2011-07-15 10:40:00,82.49,82.81,82.45,82.75,19600.0,74.1023,74.3897,74.0663,74.3358,19600.0
2011-07-15 10:50:00,82.75,82.76,82.6,82.63,22500.0,74.3358,74.3448,74.2011,74.228,22500.0
2011-07-15 11:00:00,82.62,82.7,82.52,82.64,17400.0,74.219,74.2909,74.1292,74.237,17400.0
2011-07-15 11:10:00,82.64,82.8,82.61,82.62,30800.0,74.237,74.3807,74.2101,74.219,30800.0
2011-07-15 11:20:00,82.62,82.62,82.53,82.54,17200.0,74.219,74.219,74.1382,74.1472,17200.0
2011-07-15 11:30:00,82.54,82.58,82.49,82.51,24500.0,74.1472,74.1831,74.1023,74.1202,24500.0
2011-07-15 11:40:00,82.5,82.52,82.45,82.52,34000.0,74.1112,74.1292,74.0663,74.1292,34000.0
2011-07-15 11:50:00,82.53,82.6,82.42,82.45,23900.0,74.1382,74.2011,74.0394,74.0663,23900.0
2011-07-15 12:00:00,82.44,82.67,82.44,82.49,61900.0,74.0573,74.264,74.0573,74.1023,61900.0
2011-07-15 12:10:00,82.48,82.61,82.45,82.46,44700.0,74.0933,74.2101,74.0663,74.0753,44700.0
2011-07-15 12:20:00,82.47,82.51,82.4,82.51,14700.0,74.0843,74.1202,74.0214,74.1202,14700.0
2011-07-15 12:30:00,82.51,82.55,82.44,82.45,48500.0,74.1202,74.1562,74.0573,74.0663,48500.0
2011-07-15 12:40:00,82.47,82.47,82.29,82.34,39700.0,74.0843,74.0843,73.9226,73.9675,39700.0
2011-07-15 12:50:00,82.33,82.36,82.28,82.34,19500.0,73.9585,73.9855,73.9136,73.9675,19500.0
2011-07-15 13:00:00,82.33,82.34,82.29,82.34,33700.0,73.9585,73.9675,73.9226,73.9675,33700.0
2011-07-15 13:10:00,82.34,82.34,82.25,82.29,34400.0,73.9675,73.9675,73.8867,73.9226,34400.0
2011-07-15 13:20:00,82.29,82.39,82.29,82.34,20900.0,73.9226,74.0124,73.9226,73.9675,20900.0
2011-07-15 13:30:00,82.35,82.38,82.33,82.34,12200.0,73.9765,74.0034,73.9585,73.9675,12200.0
2011-07-15 13:40:00,82.34,82.35,82.32,82.34,13000.0,73.9675,73.9765,73.9495,73.9675,13000.0
2011-07-15 13:50:00,82.33,82.38,82.26,82.31,40100.0,73.9585,74.0034,73.8956,73.9406,40100.0
2011-07-15 14:00:00,82.31,82.35,82.3,82.32,30100.0,73.9406,73.9765,73.9316,73.9495,30100.0
2011-07-15 14:10:00,82.32,82.34,82.29,82.3,45500.0,73.9495,73.9675,73.9226,73.9316,45500.0
2011-07-15 14:20:00,82.3,82.3,82.22,82.25,70300.0,73.9316,73.9316,73.8597,73.8867,70300.0
2011-07-15 14:30:00,82.25,82.31,82.24,82.27,31800.0,73.8867,73.9406,73.8777,73.9046,31800.0
2011-07-15 14:40:00,82.28,82.35,82.25,82.33,43500.0,73.9136,73.9765,73.8867,73.9585,43500.0
2011-07-15 14:50:00,82.33,82.34,82.19,82.21,32400.0,73.9585,73.9675,73.8328,73.8507,32400.0
2011-07-15 15:00:00,82.2,82.26,82.11,82.25,30800.0,73.8417,73.8956,73.7609,73.8867,30800.0
2011-07-15 15:10:00,82.23,82.36,82.23,82.35,31600.0,73.8687,73.9855,73.8687,73.9765,31600.0
2011-07-15 15:20:00,82.36,82.54,82.31,82.53,39100.0,73.9855,74.1472,73.9406,74.1382,39100.0
2011-07-15 15:30:00,82.53,82.58,82.42,82.53,80200.0,74.1382,74.1831,74.0394,74.1382,80200.0
2011-07-15 15:40:00,82.54,82.57,82.42,82.46,66200.0,74.1472,74.1741,74.0394,74.0753,66200.0
2011-07-15 15:50:00,82.47,82.49,82.41,82.49,135400.0,74.0843,74.1023,74.0304,74.1023,135400.0
2011-07-18 09:30:00,82.21,82.22,82.0,82.17,27000.0,73.8507,73.8597,73.6621,73.8148,27000.0
2011-07-18 09:40:00,82.2,82.4,82.13,82.13,16600.0,73.8417,74.0214,73.7789,73.7789,16600.0
2011-07-18 09:50:00,82.12,82.16,81.94,81.97,18900.0,73.7699,73.8058,73.6082,73.6351,18900.0
2011-07-18 10:00:00,81.96,82.09,81.7,81.78,45700.0,73.6262,73.7429,73.3926,73.4645,45700.0
2011-07-18 10:10:00,81.76,81.85,81.55,81.58,46100.0,73.4465,73.5273,73.2578,73.2848,46100.0
2011-07-18 10:20:00,81.61,81.62,81.48,81.49,42200.0,73.3117,73.3207,73.195,73.2039,42200.0
2011-07-18 10:30:00,81.48,81.52,81.36,81.38,42600.0,73.195,73.2309,73.0872,73.1051,42600.0
2011-07-18 10:40:00,81.4,81.52,81.38,81.39,29200.0,73.1231,73.2309,73.1051,73.1141,29200.0
2011-07-18 10:50:00,81.39,81.39,81.2,81.36,42000.0,73.1141,73.1141,72.9434,73.0872,42000.0
2011-07-18 11:00:00,81.31,81.4,81.11,81.15,59300.0,73.0422,73.1231,72.8626,72.8985,59300.0
2011-07-18 11:10:00,81.15,81.31,81.08,81.31,48000.0,72.8985,73.0422,72.8356,73.0422,48000.0
2011-07-18 11:20:00,81.32,81.47,81.3,81.36,100500.0,73.0512,73.186,73.0333,73.0872,100500.0
2011-07-18 11:30:00,81.37,81.44,81.29,81.38,51200.0,73.0961,73.159,73.0243,73.1051,51200.0
2011-07-18 11:40:00,81.38,81.39,81.25,81.31,77200.0,73.1051,73.1141,72.9883,73.0422,77200.0
2011-07-18 11:50:00,81.31,81.34,81.18,81.26,95100.0,73.0422,73.0692,72.9255,72.9973,95100.0
2011-07-18 12:00:00,81.28,81.34,81.18,81.25,92000.0,73.0153,73.0692,72.9255,72.9883,92000.0
2011-07-18 12:10:00,81.27,81.39,81.26,81.3,80700.0,73.0063,73.1141,72.9973,73.0333,80700.0
2011-07-18 12:20:00,81.29,81.53,81.25,81.52,38200.0,73.0243,73.2399,72.9883,73.2309,38200.0
2011-07-18 12:30:00,81.52,81.6,81.45,81.58,22300.0,73.2309,73.3028,73.168,73.2848,22300.0
2011-07-18 12:40:00,81.56,81.6,81.46,81.51,18600.0,73.2668,73.3028,73.177,73.2219,18600.0
2011-07-18 12:50:00,81.51,81.58,81.45,81.56,17400.0,73.2219,73.2848,73.168,73.2668,17400.0
2011-07-18 13:00:00,81.55,81.58,81.49,81.54,21300.0,73.2578,73.2848,73.2039,73.2489,21300.0
2011-07-18 13:10:00,81.55,81.59,81.42,81.49,26900.0,73.2578,73.2938,73.1411,73.2039,26900.0
2011-07-18 13:20:00,81.48,81.55,81.41,81.55,18900.0,73.195,73.2578,73.1321,73.2578,18900.0
2011-07-18 13:30:00,81.56,81.61,81.55,81.6,25200.0,73.2668,73.3117,73.2578,73.3028,25200.0
2011-07-18 13:40:00,81.61,81.63,81.52,81.55,31900.0,73.3117,73.3297,73.2309,73.2578,31900.0
2011-07-18 13:50:00,81.55,81.62,81.5,81.57,63700.0,73.2578,73.3207,73.2129,73.2758,63700.0
2011-07-18 14:00:00,81.57,81.65,81.51,81.64,27100.0,73.2758,73.3477,73.2219,73.3387,27100.0
2011-07-18 14:10:00,81.63,81.74,81.6,81.6,55800.0,73.3297,73.4285,73.3028,73.3028,55800.0
2011-07-18 14:20:00,81.6,81.62,81.46,81.51,41300.0,73.3028,73.3207,73.177,73.2219,41300.0
2011-07-18 14:30:00,81.51,81.54,81.4,81.54,34800.0,73.2219,73.2489,73.1231,73.2489,34800.0
2011-07-18 14:40:00,81.54,81.57,81.48,81.51,45200.0,73.2489,73.2758,73.195,73.2219,45200.0
2011-07-18 14:50:00,81.51,81.67,81.51,81.66,35200.0,73.2219,73.3656,73.2219,73.3567,35200.0
2011-07-18 15:00:00,81.67,81.69,81.55,81.55,67500.0,73.3656,73.3836,73.2578,73.2578,67500.0
2011-07-18 15:10:00,81.56,81.63,81.52,81.59,52300.0,73.2668,73.3297,73.2309,73.2938,52300.0
2011-07-18 15:20:00,81.59,81.62,81.53,81.6,43400.0,73.2938,73.3207,73.2399,73.3028,43400.0
2011-07-18 15:30:00,81.62,81.71,81.57,81.66,69800.0,73.3207,73.4016,73.2758,73.3567,69800.0
2011-07-18 15:40:00,81.66,81.69,81.6,81.66,115900.0,73.3567,73.3836,73.3028,73.3567,115900.0
2011-07-18 15:50:00,81.64,81.8,81.63,81.78,114000.0,73.3387,73.4824,73.3297,73.4645,114000.0
2011-07-19 09:30:00,82.03,82.08,81.73,81.76,44900.0,73.689,73.734,73.4195,73.4465,44900.0
2011-07-19 09:40:00,81.78,82.14,81.78,81.82,52500.0,73.4645,73.7878,73.4645,73.5004,52500.0
2011-07-19 09:50:00,81.83,81.84,81.61,81.65,35400.0,73.5094,73.5184,73.3117,73.3477,35400.0
2011-07-19 10:00:00,81.67,81.71,81.43,81.49,68300.0,73.3656,73.4016,73.15,73.2039,68300.0
2011-07-19 10:10:00,81.5,81.51,81.36,81.45,33900.0,73.2129,73.2219,73.0872,73.168,33900.0
2011-07-19 10:20:00,81.47,81.49,81.33,81.34,25400.0,73.186,73.2039,73.0602,73.0692,25400.0
2011-07-19 10:30:00,81.34,81.46,81.34,81.4,22300.0,73.0692,73.177,73.0692,73.1231,22300.0
2011-07-19 10:40:00,81.4,81.57,81.4,81.49,25400.0,73.1231,73.2758,73.1231,73.2039,25400.0
2011-07-19 10:50:00,81.48,81.55,81.41,81.49,23400.0,73.195,73.2578,73.1321,73.2039,23400.0
2011-07-19 11:00:00,81.49,81.59,81.41,81.47,41100.0,73.2039,73.2938,73.1321,73.186,41100.0
2011-07-19 11:10:00,81.47,81.6,81.44,81.51,18500.0,73.186,73.3028,73.159,73.2219,18500.0
2011-07-19 11:20:00,81.51,81.63,81.46,81.6,20800.0,73.2219,73.3297,73.177,73.3028,20800.0
2011-07-19 11:30:00,81.6,81.7,81.55,81.55,15600.0,73.3028,73.3926,73.2578,73.2578,15600.0
2011-07-19 11:40:00,81.56,81.65,81.52,81.62,20500.0,73.2668,73.3477,73.2309,73.3207,20500.0
2011-07-19 11:50:00,81.62,81.65,81.56,81.63,17600.0,73.3207,73.3477,73.2668,73.3297,17600.0
2011-07-19 12:00:00,81.63,81.72,81.61,81.67,18800.0,73.3297,73.4106,73.3117,73.3656,18800.0
2011-07-19 12:10:00,81.66,81.7,81.59,81.61,24500.0,73.3567,73.3926,73.2938,73.3117,24500.0
2011-07-19 12:20:00,81.62,81.67,81.59,81.62,15600.0,73.3207,73.3656,73.2938,73.3207,15600.0
2011-07-19 12:30:00,81.63,81.73,81.62,81.69,27200.0,73.3297,73.4195,73.3207,73.3836,27200.0
2011-07-19 12:40:00,81.68,81.68,81.52,81.58,26400.0,73.3746,73.3746,73.2309,73.2848,26400.0
2011-07-19 12:50:00,81.58,81.67,81.58,81.63,14800.0,73.2848,73.3656,73.2848,73.3297,14800.0
2011-07-19 13:00:00,81.64,81.65,81.57,81.58,11900.0,73.3387,73.3477,73.2758,73.2848,11900.0
2011-07-19 13:10:00,81.58,81.72,81.53,81.71,23800.0,73.2848,73.4106,73.2399,73.4016,23800.0
2011-07-19 13:20:00,81.71,81.73,81.62,81.7,15900.0,73.4016,73.4195,73.3207,73.3926,15900.0
2011-07-19 13:30:00,81.7,81.86,81.64,81.78,34100.0,73.3926,73.5363,73.3387,73.4645,34100.0
2011-07-19 13:40:00,81.79,82.0,81.78,81.83,29700.0,73.4734,73.6621,73.4645,73.5094,29700.0
2011-07-19 13:50:00,81.84,81.97,81.84,81.97,22500.0,73.5184,73.6351,73.5184,73.6351,22500.0
2011-07-19 14:00:00,81.96,81.98,81.85,81.92,28600.0,73.6262,73.6441,73.5273,73.5902,28600.0
2011-07-19 14:10:00,81.92,81.97,81.87,81.92,36100.0,73.5902,73.6351,73.5453,73.5902,36100.0
2011-07-19 14:20:00,81.92,81.97,81.87,81.97,25700.0,73.5902,73.6351,73.5453,73.6351,25700.0
2011-07-19 14:30:00,81.98,81.98,81.92,81.93,22500.0,73.6441,73.6441,73.5902,73.5992,22500.0
2011-07-19 14:40:00,81.94,82.16,81.94,82.09,29500.0,73.6082,73.8058,73.6082,73.7429,29500.0
2011-07-19 14:50:00,82.09,82.22,82.09,82.19,38200.0,73.7429,73.8597,73.7429,73.8328,38200.0
2011-07-19 15:00:00,82.18,82.23,82.09,82.1,41100.0,73.8238,73.8687,73.7429,73.7519,41100.0
2011-07-19 15:10:00,82.1,82.1,82.03,82.04,22500.0,73.7519,73.7519,73.689,73.698,22500.0
2011-07-19 15:20:00,82.03,82.05,81.95,81.97,24600.0,73.689,73.707,73.6172,73.6351,24600.0
2011-07-19 15:30:00,81.97,82.05,81.95,82.03,41600.0,73.6351,73.707,73.6172,73.689,41600.0
2011-07-19 15:40:00,82.02,82.03,81.95,81.98,47000.0,73.6801,73.689,73.6172,73.6441,47000.0
2011-07-19 15:50:00,81.98,82.03,81.94,81.95,100100.0,73.6441,73.689,73.6082,73.6172,100100.0
2011-07-20 09:30:00,82.41,82.41,82.02,82.12,54300.0,74.0304,74.0304,73.6801,73.7699,54300.0
2011-07-20 09:40:00,82.13,82.14,81.9,81.91,34600.0,73.7789,73.7878,73.5723,73.5812,34600.0
2011-07-20 09:50:00,81.91,82.02,81.84,82.01,27200.0,73.5812,73.6801,73.5184,73.6711,27200.0
2011-07-20 10:00:00,82.0,82.11,81.91,82.03,38900.0,73.6621,73.7609,73.5812,73.689,38900.0
2011-07-20 10:10:00,82.03,82.09,81.78,82.01,52300.0,73.689,73.7429,73.4645,73.6711,52300.0
2011-07-20 10:20:00,82.01,82.08,81.98,82.08,20300.0,73.6711,73.734,73.6441,73.734,20300.0
2011-07-20 10:30:00,82.08,82.3,82.08,82.27,34800.0,73.734,73.9316,73.734,73.9046,34800.0
2011-07-20 10:40:00,82.28,82.36,82.27,82.32,22400.0,73.9136,73.9855,73.9046,73.9495,22400.0
2011-07-20 10:50:00,82.32,82.39,82.25,82.38,23900.0,73.9495,74.0124,73.8867,74.0034,23900.0
2011-07-20 11:00:00,82.38,82.46,82.38,82.45,23900.0,74.0034,74.0753,74.0034,74.0663,23900.0
2011-07-20 11:10:00,82.46,82.52,82.42,82.52,19000.0,74.0753,74.1292,74.0394,74.1292,19000.0
2011-07-20 11:20:00,82.53,82.55,82.44,82.44,35900.0,74.1382,74.1562,74.0573,74.0573,35900.0
2011-07-20 11:30:00,82.44,82.48,82.34,82.48,18800.0,74.0573,74.0933,73.9675,74.0933,18800.0
2011-07-20 11:40:00,82.48,82.53,82.45,82.45,24000.0,74.0933,74.1382,74.0663,74.0663,24000.0
2011-07-20 11:50:00,82.45,82.45,82.35,82.4,14600.0,74.0663,74.0663,73.9765,74.0214,14600.0
2011-07-20 12:00:00,82.4,82.49,82.4,82.48,14900.0,74.0214,74.1023,74.0214,74.0933,14900.0
2011-07-20 12:10:00,82.49,82.53,82.44,82.5,16000.0,74.1023,74.1382,74.0573,74.1112,16000.0
2011-07-20 12:20:00,82.51,82.52,82.42,82.43,21700.0,74.1202,74.1292,74.0394,74.0484,21700.0
2011-07-20 12:30:00,82.43,82.49,82.41,82.42,15700.0,74.0484,74.1023,74.0304,74.0394,15700.0
2011-07-20 12:40:00,82.41,82.51,82.4,82.51,59900.0,74.0304,74.1202,74.0214,74.1202,59900.0
2011-07-20 12:50:00,82.51,82.65,82.49,82.63,63200.0,74.1202,74.246,74.1023,74.228,63200.0
2011-07-20 13:00:00,82.63,82.63,82.55,82.57,11000.0,74.228,74.228,74.1562,74.1741,11000.0
2011-07-20 13:10:00,82.58,82.58,82.5,82.52,12600.0,74.1831,74.1831,74.1112,74.1292,12600.0
2011-07-20 13:20:00,82.54,82.64,82.54,82.64,33300.0,74.1472,74.237,74.1472,74.237,33300.0
2011-07-20 13:30:00,82.63,82.64,82.52,82.53,57600.0,74.228,74.237,74.1292,74.1382,57600.0
2011-07-20 13:40:00,82.53,82.53,82.39,82.4,33500.0,74.1382,74.1382,74.0124,74.0214,33500.0
2011-07-20 13:50:00,82.41,82.46,82.4,82.45,11100.0,74.0304,74.0753,74.0214,74.0663,11100.0
2011-07-20 14:00:00,82.45,82.51,82.45,82.51,16200.0,74.0663,74.1202,74.0663,74.1202,16200.0
2011-07-20 14:10:00,82.51,82.54,82.49,82.53,19000.0,74.1202,74.1472,74.1023,74.1382,19000.0
2011-07-20 14:20:00,82.51,82.63,82.51,82.62,18300.0,74.1202,74.228,74.1202,74.219,18300.0
2011-07-20 14:30:00,82.63,82.63,82.53,82.55,16100.0,74.228,74.228,74.1382,74.1562,16100.0
2011-07-20 14:40:00,82.55,82.61,82.45,82.45,18100.0,74.1562,74.2101,74.0663,74.0663,18100.0
2011-07-20 14:50:00,82.44,82.52,82.42,82.45,18100.0,74.0573,74.1292,74.0394,74.0663,18100.0
2011-07-20 15:00:00,82.45,82.48,82.4,82.48,21400.0,74.0663,74.0933,74.0214,74.0933,21400.0
2011-07-20 15:10:00,82.48,82.51,82.37,82.37,21500.0,74.0933,74.1202,73.9945,73.9945,21500.0
2011-07-20 15:20:00,82.37,82.38,82.25,82.27,29500.0,73.9945,74.0034,73.8867,73.9046,29500.0
2011-07-20 15:30:00,82.28,82.34,82.24,82.32,33500.0,73.9136,73.9675,73.8777,73.9495,33500.0
2011-07-20 15:40:00,82.33,82.33,82.13,82.14,56900.0,73.9585,73.9585,73.7789,73.7878,56900.0
2011-07-20 15:50:00,82.13,82.29,82.13,82.26,72600.0,73.7789,73.9226,73.7789,73.8956,72600.0
2011-07-21 09:30:00,82.62,82.62,81.78,81.78,76400.0,74.219,74.219,73.4645,73.4645,76400.0
2011-07-21 09:40:00,81.78,81.8,81.53,81.63,143400.0,73.4645,73.4824,73.2399,73.3297,143400.0
2011-07-21 09:50:00,81.61,81.66,80.83,80.85,209200.0,73.3117,73.3567,72.6111,72.629,209200.0
2011-07-21 10:00:00,80.84,80.96,80.65,80.71,269800.0,72.62,72.7278,72.4494,72.5033,269800.0
2011-07-21 10:10:00,80.7,80.71,80.09,80.1,270400.0,72.4943,72.5033,71.9463,71.9553,270400.0
2011-07-21 10:20:00,80.1,80.44,79.87,80.42,376900.0,71.9553,72.2607,71.7487,72.2427,376900.0
2011-07-21 10:30:00,80.42,81.45,80.4,81.41,183600.0,72.2427,73.168,72.2248,73.1321,183600.0
2011-07-21 10:40:00,81.41,81.87,81.34,81.8,186900.0,73.1321,73.5453,73.0692,73.4824,186900.0
2011-07-21 10:50:00,81.8,82.04,81.75,81.94,133400.0,73.4824,73.698,73.4375,73.6082,133400.0
2011-07-21 11:00:00,81.96,81.98,81.85,81.96,61100.0,73.6262,73.6441,73.5273,73.6262,61100.0
2011-07-21 11:10:00,81.95,82.07,81.79,81.98,72800.0,73.6172,73.725,73.4734,73.6441,72800.0
2011-07-21 11:20:00,81.99,82.04,81.83,81.89,51900.0,73.6531,73.698,73.5094,73.5633,51900.0
2011-07-21 11:30:00,81.88,81.95,81.71,81.71,34400.0,73.5543,73.6172,73.4016,73.4016,34400.0
2011-07-21 11:40:00,81.71,81.76,81.58,81.65,46600.0,73.4016,73.4465,73.2848,73.3477,46600.0
2011-07-21 11:50:00,81.66,81.77,81.59,81.74,38100.0,73.3567,73.4555,73.2938,73.4285,38100.0
2011-07-21 12:00:00,81.74,82.08,81.74,81.97,45400.0,73.4285,73.734,73.4285,73.6351,45400.0
2011-07-21 12:10:00,81.97,82.03,81.92,81.96,21700.0,73.6351,73.689,73.5902,73.6262,21700.0
2011-07-21 12:20:00,81.95,82.05,81.93,82.04,29000.0,73.6172,73.707,73.5992,73.698,29000.0
2011-07-21 12:30:00,82.04,82.04,81.91,81.96,121200.0,73.698,73.698,73.5812,73.6262,121200.0
2011-07-21 12:40:00,81.96,82.13,81.93,82.04,63100.0,73.6262,73.7789,73.5992,73.698,63100.0
2011-07-21 12:50:00,82.04,82.17,81.8,82.17,65700.0,73.698,73.8148,73.4824,73.8148,65700.0
2011-07-21 13:00:00,82.17,82.33,82.17,82.27,40400.0,73.8148,73.9585,73.8148,73.9046,40400.0
2011-07-21 13:10:00,82.26,82.39,82.26,82.39,33700.0,73.8956,74.0124,73.8956,74.0124,33700.0
2011-07-21 13:20:00,82.39,82.52,82.36,82.52,27300.0,74.0124,74.1292,73.9855,74.1292,27300.0
2011-07-21 13:30:00,82.51,82.55,82.36,82.46,34500.0,74.1202,74.1562,73.9855,74.0753,34500.0
2011-07-21 13:40:00,82.46,82.48,82.42,82.43,24200.0,74.0753,74.0933,74.0394,74.0484,24200.0
2011-07-21 13:50:00,82.43,82.51,82.39,82.51,37900.0,74.0484,74.1202,74.0124,74.1202,37900.0
2011-07-21 14:00:00,82.5,82.58,82.48,82.49,28000.0,74.1112,74.1831,74.0933,74.1023,28000.0
2011-07-21 14:10:00,82.49,82.5,82.43,82.44,42000.0,74.1023,74.1112,74.0484,74.0573,42000.0
2011-07-21 14:20:00,82.44,82.48,82.4,82.42,42500.0,74.0573,74.0933,74.0214,74.0394,42500.0
2011-07-21 14:30:00,82.42,82.52,82.42,82.46,49800.0,74.0394,74.1292,74.0394,74.0753,49800.0
2011-07-21 14:40:00,82.46,82.55,82.41,82.41,49100.0,74.0753,74.1562,74.0304,74.0304,49100.0
2011-07-21 14:50:00,82.4,82.51,82.37,82.45,33500.0,74.0214,74.1202,73.9945,74.0663,33500.0
2011-07-21 15:00:00,82.45,82.5,82.32,82.33,54500.0,74.0663,74.1112,73.9495,73.9585,54500.0
2011-07-21 15:10:00,82.33,82.46,82.27,82.45,36900.0,73.9585,74.0753,73.9046,74.0663,36900.0
2011-07-21 15:20:00,82.45,82.47,82.28,82.28,48400.0,74.0663,74.0843,73.9136,73.9136,48400.0
2011-07-21 15:30:00,82.28,82.28,82.09,82.09,55200.0,73.9136,73.9136,73.7429,73.7429,55200.0
2011-07-21 15:40:00,82.09,82.14,81.99,82.1,72800.0,73.7429,73.7878,73.6531,73.7519,72800.0
2011-07-21 15:50:00,82.1,82.19,82.1,82.1,93300.0,73.7519,73.8328,73.7519,73.7519,93300.0
2011-07-22 09:30:00,81.68,82.56,81.63,82.5,40600.0,73.3746,74.1651,73.3297,74.1112,40600.0
2011-07-22 09:40:00,82.48,82.61,82.27,82.33,20600.0,74.0933,74.2101,73.9046,73.9585,20600.0
2011-07-22 09:50:00,82.31,82.42,82.09,82.3,50200.0,73.9406,74.0394,73.7429,73.9316,50200.0
2011-07-22 10:00:00,82.28,82.51,82.28,82.42,71100.0,73.9136,74.1202,73.9136,74.0394,71100.0
2011-07-22 10:10:00,82.42,82.51,82.28,82.41,53300.0,74.0394,74.1202,73.9136,74.0304,53300.0
2011-07-22 10:20:00,82.39,82.51,82.32,82.49,42000.0,74.0124,74.1202,73.9495,74.1023,42000.0
2011-07-22 10:30:00,82.48,82.56,82.41,82.54,35200.0,74.0933,74.1651,74.0304,74.1472,35200.0
2011-07-22 10:40:00,82.53,82.57,82.39,82.5,35700.0,74.1382,74.1741,74.0124,74.1112,35700.0
2011-07-22 10:50:00,82.48,82.51,82.4,82.46,27900.0,74.0933,74.1202,74.0214,74.0753,27900.0
2011-07-22 11:00:00,82.46,82.51,82.44,82.5,30700.0,74.0753,74.1202,74.0573,74.1112,30700.0
2011-07-22 11:10:00,82.5,82.52,82.43,82.43,22500.0,74.1112,74.1292,74.0484,74.0484,22500.0
2011-07-22 11:20:00,82.42,82.49,82.42,82.46,20800.0,74.0394,74.1023,74.0394,74.0753,20800.0
2011-07-22 11:30:00,82.47,82.48,82.37,82.48,13900.0,74.0843,74.0933,73.9945,74.0933,13900.0
2011-07-22 11:40:00,82.48,82.5,82.41,82.47,18400.0,74.0933,74.1112,74.0304,74.0843,18400.0
2011-07-22 11:50:00,82.47,82.51,82.4,82.43,12800.0,74.0843,74.1202,74.0214,74.0484,12800.0
2011-07-22 12:00:00,82.43,82.52,82.4,82.5,23100.0,74.0484,74.1292,74.0214,74.1112,23100.0
2011-07-22 12:10:00,82.49,82.56,82.48,82.55,36900.0,74.1023,74.1651,74.0933,74.1562,36900.0
2011-07-22 12:20:00,82.55,82.6,82.49,82.49,27800.0,74.1562,74.2011,74.1023,74.1023,27800.0
2011-07-22 12:30:00,82.49,82.54,82.44,82.44,22000.0,74.1023,74.1472,74.0573,74.0573,22000.0
2011-07-22 12:40:00,82.44,82.52,82.44,82.5,14400.0,74.0573,74.1292,74.0573,74.1112,14400.0
2011-07-22 12:50:00,82.51,82.52,82.45,82.49,15400.0,74.1202,74.1292,74.0663,74.1023,15400.0
2011-07-22 13:00:00,82.49,82.51,82.44,82.47,12500.0,74.1023,74.1202,74.0573,74.0843,12500.0
2011-07-22 13:10:00,82.46,82.49,82.39,82.46,33400.0,74.0753,74.1023,74.0124,74.0753,33400.0
2011-07-22 13:20:00,82.47,82.48,82.42,82.48,19200.0,74.0843,74.0933,74.0394,74.0933,19200.0
2011-07-22 13:30:00,82.48,82.53,82.48,82.49,20200.0,74.0933,74.1382,74.0933,74.1023,20200.0
2011-07-22 13:40:00,82.5,82.58,82.48,82.48,13800.0,74.1112,74.1831,74.0933,74.0933,13800.0
2011-07-22 13:50:00,82.49,82.51,82.47,82.47,14800.0,74.1023,74.1202,74.0843,74.0843,14800.0
2011-07-22 14:00:00,82.48,82.5,82.38,82.44,17800.0,74.0933,74.1112,74.0034,74.0573,17800.0
2011-07-22 14:10:00,82.45,82.56,82.44,82.54,10800.0,74.0663,74.1651,74.0573,74.1472,10800.0
2011-07-22 14:20:00,82.54,82.55,82.46,82.47,18200.0,74.1472,74.1562,74.0753,74.0843,18200.0
2011-07-22 14:30:00,82.48,82.53,82.48,82.5,38900.0,74.0933,74.1382,74.0933,74.1112,38900.0
2011-07-22 14:40:00,82.5,82.56,82.46,82.48,28100.0,74.1112,74.1651,74.0753,74.0933,28100.0
2011-07-22 14:50:00,82.48,82.51,82.43,82.46,15500.0,74.0933,74.1202,74.0484,74.0753,15500.0
2011-07-22 15:00:00,82.46,82.51,82.46,82.49,22600.0,74.0753,74.1202,74.0753,74.1023,22600.0
2011-07-22 15:10:00,82.48,82.5,82.43,82.47,27600.0,74.0933,74.1112,74.0484,74.0843,27600.0
2011-07-22 15:20:00,82.47,82.48,82.33,82.33,33700.0,74.0843,74.0933,73.9585,73.9585,33700.0
2011-07-22 15:30:00,82.34,82.37,82.26,82.28,41300.0,73.9675,73.9945,73.8956,73.9136,41300.0
2011-07-22 15:40:00,82.27,82.34,82.14,82.33,52600.0,73.9046,73.9675,73.7878,73.9585,52600.0
2011-07-22 15:50:00,82.33,82.33,82.23,82.29,48100.0,73.9585,73.9585,73.8687,73.9226,48100.0
2011-07-25 09:30:00,81.74,81.86,81.58,81.6,32700.0,73.4285,73.5363,73.2848,73.3028,32700.0
2011-07-25 09:40:00,81.64,81.72,81.38,81.55,26600.0,73.3387,73.4106,73.1051,73.2578,26600.0
2011-07-25 09:50:00,81.54,81.92,81.51,81.8,69800.0,73.2489,73.5902,73.2219,73.4824,69800.0
2011-07-25 10:00:00,81.84,82.12,81.84,82.12,14900.0,73.5184,73.7699,73.5184,73.7699,14900.0
2011-07-25 10:10:00,82.11,82.17,81.85,81.96,73000.0,73.7609,73.8148,73.5273,73.6262,73000.0
2011-07-25 10:20:00,81.97,82.16,81.87,82.02,35300.0,73.6351,73.8058,73.5453,73.6801,35300.0
2011-07-25 10:30:00,82.02,82.07,81.76,81.89,50300.0,73.6801,73.725,73.4465,73.5633,50300.0
2011-07-25 10:40:00,81.89,82.04,81.74,81.76,67700.0,73.5633,73.698,73.4285,73.4465,67700.0
2011-07-25 10:50:00,81.75,81.84,81.66,81.84,31600.0,73.4375,73.5184,73.3567,73.5184,31600.0
2011-07-25 11:00:00,81.83,81.83,81.59,81.61,33600.0,73.5094,73.5094,73.2938,73.3117,33600.0
2011-07-25 11:10:00,81.61,81.62,81.46,81.48,44300.0,73.3117,73.3207,73.177,73.195,44300.0
2011-07-25 11:20:00,81.49,81.66,81.46,81.53,36800.0,73.2039,73.3567,73.177,73.2399,36800.0
2011-07-25 11:30:00,81.53,81.65,81.53,81.57,25800.0,73.2399,73.3477,73.2399,73.2758,25800.0
2011-07-25 11:40:00,81.57,81.6,81.49,81.52,23100.0,73.2758,73.3028,73.2039,73.2309,23100.0
2011-07-25 11:50:00,81.52,81.57,81.45,81.57,17200.0,73.2309,73.2758,73.168,73.2758,17200.0
2011-07-25 12:00:00,81.58,81.63,81.53,81.57,14500.0,73.2848,73.3297,73.2399,73.2758,14500.0
2011-07-25 12:10:00,81.58,81.64,81.55,81.59,15200.0,73.2848,73.3387,73.2578,73.2938,15200.0
2011-07-25 12:20:00,81.6,81.65,81.58,81.6,13600.0,73.3028,73.3477,73.2848,73.3028,13600.0
2011-07-25 12:30:00,81.61,81.73,81.59,81.71,14100.0,73.3117,73.4195,73.2938,73.4016,14100.0
2011-07-25 12:40:00,81.71,81.75,81.7,81.71,9500.0,73.4016,73.4375,73.3926,73.4016,9500.0
2011-07-25 12:50:00,81.72,81.72,81.64,81.65,8200.0,73.4106,73.4106,73.3387,73.3477,8200.0
2011-07-25 13:00:00,81.65,81.68,81.61,81.61,56900.0,73.3477,73.3746,73.3117,73.3117,56900.0
2011-07-25 13:10:00,81.61,81.66,81.59,81.63,12200.0,73.3117,73.3567,73.2938,73.3297,12200.0
2011-07-25 13:20:00,81.62,81.63,81.53,81.56,18400.0,73.3207,73.3297,73.2399,73.2668,18400.0
2011-07-25 13:30:00,81.57,81.62,81.53,81.55,15900.0,73.2758,73.3207,73.2399,73.2578,15900.0
2011-07-25 13:40:00,81.54,81.63,81.54,81.59,14000.0,73.2489,73.3297,73.2489,73.2938,14000.0
2011-07-25 13:50:00,81.6,81.64,81.57,81.6,9700.0,73.3028,73.3387,73.2758,73.3028,9700.0
2011-07-25 14:00:00,81.6,81.68,81.6,81.65,13800.0,73.3028,73.3746,73.3028,73.3477,13800.0
2011-07-25 14:10:00,81.66,81.73,81.61,81.61,16800.0,73.3567,73.4195,73.3117,73.3117,16800.0
2011-07-25 14:20:00,81.6,81.78,81.57,81.76,165200.0,73.3028,73.4645,73.2758,73.4465,165200.0
2011-07-25 14:30:00,81.75,81.75,81.56,81.56,46500.0,73.4375,73.4375,73.2668,73.2668,46500.0
2011-07-25 14:40:00,81.57,81.64,81.55,81.58,12500.0,73.2758,73.3387,73.2578,73.2848,12500.0
2011-07-25 14:50:00,81.59,81.63,81.55,81.55,12100.0,73.2938,73.3297,73.2578,73.2578,12100.0
2011-07-25 15:00:00,81.57,81.57,81.5,81.51,25900.0,73.2758,73.2758,73.2129,73.2219,25900.0
2011-07-25 15:10:00,81.51,81.58,81.47,81.56,37200.0,73.2219,73.2848,73.186,73.2668,37200.0
2011-07-25 15:20:00,81.55,81.55,81.43,81.48,29900.0,73.2578,73.2578,73.15,73.195,29900.0
2011-07-25 15:30:00,81.48,81.5,81.41,81.46,41300.0,73.195,73.2129,73.1321,73.177,41300.0
2011-07-25 15:40:00,81.46,81.46,81.22,81.25,69000.0,73.177,73.177,72.9614,72.9883,69000.0
2011-07-25 15:50:00,81.25,81.31,81.23,81.28,104600.0,72.9883,73.0422,72.9704,73.0153,104600.0
2011-07-26 09:30:00,81.13,81.36,80.89,80.89,79100.0,72.8805,73.0872,72.665,72.665,79100.0
2011-07-26 09:40:00,80.9,81.1,80.61,80.66,60300.0,72.6739,72.8536,72.4134,72.4583,60300.0
2011-07-26 09:50:00,80.66,80.77,80.62,80.63,45500.0,72.4583,72.5572,72.4224,72.4314,45500.0
2011-07-26 10:00:00,80.66,80.87,80.63,80.81,65200.0,72.4583,72.647,72.4314,72.5931,65200.0
2011-07-26 10:10:00,80.84,81.06,80.78,80.99,38800.0,72.62,72.8177,72.5661,72.7548,38800.0
2011-07-26 10:20:00,80.96,81.04,80.93,80.99,20400.0,72.7278,72.7997,72.7009,72.7548,20400.0
2011-07-26 10:30:00,80.98,81.02,80.94,80.98,34900.0,72.7458,72.7817,72.7099,72.7458,34900.0
2011-07-26 10:40:00,80.98,81.09,80.97,81.04,33300.0,72.7458,72.8446,72.7368,72.7997,33300.0
2011-07-26 10:50:00,81.05,81.06,80.97,81.0,43700.0,72.8087,72.8177,72.7368,72.7638,43700.0
2011-07-26 11:00:00,81.01,81.06,81.0,81.05,56000.0,72.7728,72.8177,72.7638,72.8087,56000.0
2011-07-26 11:10:00,81.05,81.06,80.98,81.02,71600.0,72.8087,72.8177,72.7458,72.7817,71600.0
2011-07-26 11:20:00,81.01,81.02,80.88,80.88,58800.0,72.7728,72.7817,72.656,72.656,58800.0
2011-07-26 11:30:00,80.89,80.96,80.87,80.9,78500.0,72.665,72.7278,72.647,72.6739,78500.0
2011-07-26 11:40:00,80.89,81.02,80.87,80.95,24100.0,72.665,72.7817,72.647,72.7189,24100.0
2011-07-26 11:50:00,80.95,81.02,80.94,81.01,36800.0,72.7189,72.7817,72.7099,72.7728,36800.0
2011-07-26 12:00:00,81.01,81.04,80.97,80.97,42600.0,72.7728,72.7997,72.7368,72.7368,42600.0
2011-07-26 12:10:00,80.98,81.04,80.97,80.99,54900.0,72.7458,72.7997,72.7368,72.7548,54900.0
2011-07-26 12:20:00,80.99,81.0,80.97,80.98,17800.0,72.7548,72.7638,72.7368,72.7458,17800.0
2011-07-26 12:30:00,80.98,81.01,80.95,81.0,45800.0,72.7458,72.7728,72.7189,72.7638,45800.0
2011-07-26 12:40:00,81.0,81.04,80.98,80.99,80700.0,72.7638,72.7997,72.7458,72.7548,80700.0
2011-07-26 12:50:00,80.99,81.05,80.98,81.05,28500.0,72.7548,72.8087,72.7458,72.8087,28500.0
2011-07-26 13:00:00,81.05,81.05,81.0,81.01,48700.0,72.8087,72.8087,72.7638,72.7728,48700.0
2011-07-26 13:10:00,81.01,81.01,80.94,80.99,33100.0,72.7728,72.7728,72.7099,72.7548,33100.0
2011-07-26 13:20:00,81.0,81.01,80.94,80.99,21100.0,72.7638,72.7728,72.7099,72.7548,21100.0
2011-07-26 13:30:00,81.0,81.03,81.0,81.02,27600.0,72.7638,72.7907,72.7638,72.7817,27600.0
2011-07-26 13:40:00,81.02,81.04,80.98,80.99,34800.0,72.7817,72.7997,72.7458,72.7548,34800.0
2011-07-26 13:50:00,81.0,81.04,80.97,80.98,37600.0,72.7638,72.7997,72.7368,72.7458,37600.0
2011-07-26 14:00:00,80.98,81.04,80.98,80.99,57000.0,72.7458,72.7997,72.7458,72.7548,57000.0
2011-07-26 14:10:00,81.0,81.05,80.98,81.04,97800.0,72.7638,72.8087,72.7458,72.7997,97800.0
2011-07-26 14:20:00,81.04,81.08,81.0,81.06,44000.0,72.7997,72.8356,72.7638,72.8177,44000.0
2011-07-26 14:30:00,81.06,81.16,81.06,81.1,40100.0,72.8177,72.9075,72.8177,72.8536,40100.0
2011-07-26 14:40:00,81.11,81.19,81.1,81.18,34800.0,72.8626,72.9344,72.8536,72.9255,34800.0
2011-07-26 14:50:00,81.19,81.24,81.14,81.15,41000.0,72.9344,72.9794,72.8895,72.8985,41000.0
2011-07-26 15:00:00,81.16,81.17,81.06,81.06,57900.0,72.9075,72.9165,72.8177,72.8177,57900.0
2011-07-26 15:10:00,81.06,81.16,81.02,81.15,134200.0,72.8177,72.9075,72.7817,72.8985,134200.0
2011-07-26 15:20:00,81.16,81.19,81.11,81.19,72600.0,72.9075,72.9344,72.8626,72.9344,72600.0
2011-07-26 15:30:00,81.19,81.22,81.15,81.19,84500.0,72.9344,72.9614,72.8985,72.9344,84500.0
2011-07-26 15:40:00,81.16,81.2,81.07,81.09,125500.0,72.9075,72.9434,72.8266,72.8446,125500.0
2011-07-26 15:50:00,81.09,81.19,81.08,81.17,188300.0,72.8446,72.9344,72.8356,72.9165,188300.0
2011-07-27 09:30:00,80.89,80.89,80.54,80.69,21500.0,72.665,72.665,72.3505,72.4853,21500.0
2011-07-27 09:40:00,80.7,80.8,80.62,80.77,15200.0,72.4943,72.5841,72.4224,72.5572,15200.0
2011-07-27 09:50:00,80.76,80.89,80.71,80.83,15700.0,72.5482,72.665,72.5033,72.6111,15700.0
2011-07-27 10:00:00,80.82,80.84,80.52,80.58,36600.0,72.6021,72.62,72.3326,72.3865,36600.0
2011-07-27 10:10:00,80.6,80.85,80.54,80.75,39400.0,72.4044,72.629,72.3505,72.5392,39400.0
2011-07-27 10:20:00,80.75,80.8,80.62,80.68,69200.0,72.5392,72.5841,72.4224,72.4763,69200.0
2011-07-27 10:30:00,80.67,80.73,80.58,80.59,28800.0,72.4673,72.5212,72.3865,72.3955,28800.0
2011-07-27 10:40:00,80.6,80.6,80.44,80.6,35000.0,72.4044,72.4044,72.2607,72.4044,35000.0
2011-07-27 10:50:00,80.59,80.92,80.59,80.89,33200.0,72.3955,72.6919,72.3955,72.665,33200.0
2011-07-27 11:00:00,80.88,80.95,80.8,80.92,44400.0,72.656,72.7189,72.5841,72.6919,44400.0
2011-07-27 11:10:00,80.93,81.15,80.83,81.13,90000.0,72.7009,72.8985,72.6111,72.8805,90000.0
2011-07-27 11:20:00,81.15,81.19,81.12,81.16,32900.0,72.8985,72.9344,72.8716,72.9075,32900.0
2011-07-27 11:30:00,81.16,81.26,81.11,81.18,57200.0,72.9075,72.9973,72.8626,72.9255,57200.0
2011-07-27 11:40:00,81.17,81.36,81.14,81.36,39200.0,72.9165,73.0872,72.8895,73.0872,39200.0
2011-07-27 11:50:00,81.36,81.42,81.32,81.4,85800.0,73.0872,73.1411,73.0512,73.1231,85800.0
2011-07-27 12:00:00,81.4,81.41,81.2,81.27,39200.0,73.1231,73.1321,72.9434,73.0063,39200.0
2011-07-27 12:10:00,81.27,81.37,81.24,81.26,29700.0,73.0063,73.0961,72.9794,72.9973,29700.0
2011-07-27 12:20:00,81.24,81.3,81.2,81.27,41500.0,72.9794,73.0333,72.9434,73.0063,41500.0
2011-07-27 12:30:00,81.27,81.3,81.09,81.11,35700.0,73.0063,73.0333,72.8446,72.8626,35700.0
2011-07-27 12:40:00,81.12,81.17,81.09,81.13,25100.0,72.8716,72.9165,72.8446,72.8805,25100.0
2011-07-27 12:50:00,81.13,81.17,80.91,80.91,27800.0,72.8805,72.9165,72.6829,72.6829,27800.0
2011-07-27 13:00:00,80.92,80.98,80.84,80.96,54800.0,72.6919,72.7458,72.62,72.7278,54800.0
2011-07-27 13:10:00,80.97,81.02,80.8,80.82,51900.0,72.7368,72.7817,72.5841,72.6021,51900.0
2011-07-27 13:20:00,80.83,80.88,80.78,80.87,82400.0,72.6111,72.656,72.5661,72.647,82400.0
2011-07-27 13:30:00,80.86,80.88,80.81,80.84,37000.0,72.638,72.656,72.5931,72.62,37000.0
2011-07-27 13:40:00,80.84,80.98,80.84,80.9,31000.0,72.62,72.7458,72.62,72.6739,31000.0
2011-07-27 13:50:00,80.91,81.0,80.9,81.0,32200.0,72.6829,72.7638,72.6739,72.7638,32200.0
2011-07-27 14:00:00,81.0,81.03,80.82,80.84,85000.0,72.7638,72.7907,72.6021,72.62,85000.0
2011-07-27 14:10:00,80.84,80.85,80.66,80.73,100300.0,72.62,72.629,72.4583,72.5212,100300.0
2011-07-27 14:20:00,80.72,80.76,80.56,80.59,48100.0,72.5122,72.5482,72.3685,72.3955,48100.0
2011-07-27 14:30:00,80.59,80.7,80.52,80.66,137700.0,72.3955,72.4943,72.3326,72.4583,137700.0
2011-07-27 14:40:00,80.66,80.69,80.6,80.67,44700.0,72.4583,72.4853,72.4044,72.4673,44700.0
2011-07-27 14:50:00,80.66,80.7,80.6,80.67,34700.0,72.4583,72.4943,72.4044,72.4673,34700.0
2011-07-27 15:00:00,80.66,80.7,80.47,80.5,63900.0,72.4583,72.4943,72.2877,72.3146,63900.0
2011-07-27 15:10:00,80.49,80.67,80.49,80.59,91200.0,72.3056,72.4673,72.3056,72.3955,91200.0
2011-07-27 15:20:00,80.59,80.68,80.43,80.66,142400.0,72.3955,72.4763,72.2517,72.4583,142400.0
2011-07-27 15:30:00,80.66,80.73,80.63,80.63,93000.0,72.4583,72.5212,72.4314,72.4314,93000.0
2011-07-27 15:40:00,80.64,80.69,80.5,80.56,171900.0,72.4404,72.4853,72.3146,72.3685,171900.0
2011-07-27 15:50:00,80.56,80.7,80.54,80.56,274200.0,72.3685,72.4943,72.3505,72.3685,274200.0
2011-07-28 09:30:00,80.6,81.2,80.6,80.86,30900.0,72.4044,72.9434,72.4044,72.638,30900.0
2011-07-28 09:40:00,80.87,81.05,80.85,81.03,26200.0,72.647,72.8087,72.629,72.7907,26200.0
2011-07-28 09:50:00,80.99,81.14,80.92,81.14,40800.0,72.7548,72.8895,72.6919,72.8895,40800.0
2011-07-28 10:00:00,81.14,81.33,80.85,81.25,93200.0,72.8895,73.0602,72.629,72.9883,93200.0
2011-07-28 10:10:00,81.26,81.42,81.26,81.27,41300.0,72.9973,73.1411,72.9973,73.0063,41300.0
2011-07-28 10:20:00,81.27,81.28,81.14,81.17,33000.0,73.0063,73.0153,72.8895,72.9165,33000.0
2011-07-28 10:30:00,81.18,81.21,80.94,81.0,32000.0,72.9255,72.9524,72.7099,72.7638,32000.0
2011-07-28 10:40:00,81.0,81.14,80.93,81.0,29000.0,72.7638,72.8895,72.7009,72.7638,29000.0
2011-07-28 10:50:00,81.0,81.0,80.91,80.94,29700.0,72.7638,72.7638,72.6829,72.7099,29700.0
2011-07-28 11:00:00,80.95,80.99,80.77,80.96,78400.0,72.7189,72.7548,72.5572,72.7278,78400.0
2011-07-28 11:10:00,80.95,81.03,80.57,80.6,174500.0,72.7189,72.7907,72.3775,72.4044,174500.0
2011-07-28 11:20:00,80.59,80.66,80.2,80.26,276100.0,72.3955,72.4583,72.0451,72.099,276100.0
2011-07-28 11:30:00,80.26,80.73,80.22,80.66,215300.0,72.099,72.5212,72.0631,72.4583,215300.0
2011-07-28 11:40:00,80.66,80.66,80.44,80.47,189500.0,72.4583,72.4583,72.2607,72.2877,189500.0
2011-07-28 11:50:00,80.48,80.48,80.26,80.39,139300.0,72.2966,72.2966,72.099,72.2158,139300.0
2011-07-28 12:00:00,80.4,80.53,80.21,80.21,65100.0,72.2248,72.3416,72.0541,72.0541,65100.0
2011-07-28 12:10:00,80.21,80.24,79.71,79.96,169600.0,72.0541,72.081,71.6049,71.8295,169600.0
2011-07-28 12:20:00,79.95,80.23,79.95,80.17,88800.0,71.8205,72.0721,71.8205,72.0182,88800.0
2011-07-28 12:30:00,80.18,80.27,80.14,80.16,54600.0,72.0271,72.108,71.9912,72.0092,54600.0
2011-07-28 12:40:00,80.16,80.28,80.15,80.21,63900.0,72.0092,72.117,72.0002,72.0541,63900.0
2011-07-28 12:50:00,80.21,80.22,80.14,80.17,46200.0,72.0541,72.0631,71.9912,72.0182,46200.0
2011-07-28 13:00:00,80.18,80.19,79.99,79.99,43100.0,72.0271,72.0361,71.8565,71.8565,43100.0
2011-07-28 13:10:00,80.0,80.05,79.98,80.01,71300.0,71.8654,71.9104,71.8475,71.8744,71300.0
2011-07-28 13:20:00,80.02,80.12,79.99,80.12,45100.0,71.8834,71.9732,71.8565,71.9732,45100.0
2011-07-28 13:30:00,80.12,80.29,80.12,80.26,73700.0,71.9732,72.126,71.9732,72.099,73700.0
2011-07-28 13:40:00,80.26,80.39,80.26,80.26,47600.0,72.099,72.2158,72.099,72.099,47600.0
2011-07-28 13:50:00,80.26,80.34,80.25,80.28,42500.0,72.099,72.1709,72.09,72.117,42500.0
2011-07-28 14:00:00,80.29,80.29,80.16,80.17,56400.0,72.126,72.126,72.0092,72.0182,56400.0
2011-07-28 14:10:00,80.17,80.18,80.07,80.07,82700.0,72.0182,72.0271,71.9283,71.9283,82700.0
2011-07-28 14:20:00,80.08,80.09,79.99,80.01,41600.0,71.9373,71.9463,71.8565,71.8744,41600.0
2011-07-28 14:30:00,80.0,80.12,80.0,80.07,82100.0,71.8654,71.9732,71.8654,71.9283,82100.0
2011-07-28 14:40:00,80.07,80.23,80.06,80.14,29800.0,71.9283,72.0721,71.9193,71.9912,29800.0
2011-07-28 14:50:00,80.14,80.17,80.0,80.04,24900.0,71.9912,72.0182,71.8654,71.9014,24900.0
2011-07-28 15:00:00,80.05,80.05,79.8,79.83,65100.0,71.9104,71.9104,71.6858,71.7127,65100.0
2011-07-28 15:10:00,79.83,79.91,79.75,79.77,34100.0,71.7127,71.7846,71.6409,71.6588,34100.0
2011-07-28 15:20:00,79.78,79.78,79.52,79.52,57500.0,71.6678,71.6678,71.4343,71.4343,57500.0
2011-07-28 15:30:00,79.54,79.67,79.52,79.6,82700.0,71.4522,71.569,71.4343,71.5061,82700.0
2011-07-28 15:40:00,79.61,79.63,79.39,79.6,190400.0,71.5151,71.5331,71.3175,71.5061,190400.0
2011-07-28 15:50:00,79.59,79.68,79.56,79.61,149400.0,71.4971,71.578,71.4702,71.5151,149400.0
2011-07-29 09:30:00,81.54,83.0,79.75,80.57,368400.0,73.2489,74.5604,71.6409,72.3775,368400.0
2011-07-29 09:40:00,80.57,81.37,80.26,80.57,174900.0,72.3775,73.0961,72.099,72.3775,174900.0
2011-07-29 09:50:00,80.57,80.82,80.31,80.69,179200.0,72.3775,72.6021,72.1439,72.4853,179200.0
2011-07-29 10:00:00,80.7,81.89,80.69,81.74,175300.0,72.4943,73.5633,72.4853,73.4285,175300.0
2011-07-29 10:10:00,81.73,81.74,81.17,81.21,110800.0,73.4195,73.4285,72.9165,72.9524,110800.0
2011-07-29 10:20:00,81.22,81.23,80.6,80.61,118400.0,72.9614,72.9704,72.4044,72.4134,118400.0
2011-07-29 10:30:00,80.61,81.15,80.47,80.9,149700.0,72.4134,72.8985,72.2877,72.6739,149700.0
2011-07-29 10:40:00,80.89,80.93,80.63,80.86,78200.0,72.665,72.7009,72.4314,72.638,78200.0
2011-07-29 10:50:00,80.87,81.07,80.8,80.98,65300.0,72.647,72.8266,72.5841,72.7458,65300.0
2011-07-29 11:00:00,80.98,81.17,80.8,81.17,70300.0,72.7458,72.9165,72.5841,72.9165,70300.0
2011-07-29 11:10:00,81.17,81.55,81.15,81.55,80700.0,72.9165,73.2578,72.8985,73.2578,80700.0
2011-07-29 11:20:00,81.55,81.91,81.42,81.89,102000.0,73.2578,73.5812,73.1411,73.5633,102000.0
2011-07-29 11:30:00,81.9,81.91,81.72,81.82,102400.0,73.5723,73.5812,73.4106,73.5004,102400.0
2011-07-29 11:40:00,81.81,82.11,81.77,81.89,83600.0,73.4914,73.7609,73.4555,73.5633,83600.0
2011-07-29 11:50:00,81.9,81.99,81.87,81.92,58800.0,73.5723,73.6531,73.5453,73.5902,58800.0
2011-07-29 12:00:00,81.91,81.92,81.39,81.46,63100.0,73.5812,73.5902,73.1141,73.177,63100.0
2011-07-29 12:10:00,81.45,81.46,81.16,81.25,54700.0,73.168,73.177,72.9075,72.9883,54700.0
2011-07-29 12:20:00,81.25,81.31,81.05,81.06,52600.0,72.9883,73.0422,72.8087,72.8177,52600.0
2011-07-29 12:30:00,81.05,81.19,80.91,81.12,61600.0,72.8087,72.9344,72.6829,72.8716,61600.0
2011-07-29 12:40:00,81.12,81.16,80.95,80.98,48300.0,72.8716,72.9075,72.7189,72.7458,48300.0
2011-07-29 12:50:00,80.97,81.12,80.91,80.94,53900.0,72.7368,72.8716,72.6829,72.7099,53900.0
2011-07-29 13:00:00,80.94,81.07,80.9,80.94,49500.0,72.7099,72.8266,72.6739,72.7099,49500.0
2011-07-29 13:10:00,80.95,80.98,80.78,80.85,55800.0,72.7189,72.7458,72.5661,72.629,55800.0
2011-07-29 13:20:00,80.86,80.91,80.78,80.81,42000.0,72.638,72.6829,72.5661,72.5931,42000.0
2011-07-29 13:30:00,80.82,80.99,80.79,80.95,62400.0,72.6021,72.7548,72.5751,72.7189,62400.0
2011-07-29 13:40:00,80.95,81.03,80.92,81.03,65900.0,72.7189,72.7907,72.6919,72.7907,65900.0
2011-07-29 13:50:00,81.03,81.05,80.86,81.04,52600.0,72.7907,72.8087,72.638,72.7997,52600.0
2011-07-29 14:00:00,81.04,81.08,81.0,81.01,94800.0,72.7997,72.8356,72.7638,72.7728,94800.0
2011-07-29 14:10:00,81.01,81.01,80.66,80.69,54800.0,72.7728,72.7728,72.4583,72.4853,54800.0
2011-07-29 14:20:00,80.68,80.71,80.56,80.62,76800.0,72.4763,72.5033,72.3685,72.4224,76800.0
2011-07-29 14:30:00,80.62,80.99,80.51,80.98,166300.0,72.4224,72.7548,72.3236,72.7458,166300.0
2011-07-29 14:40:00,80.99,81.12,80.89,81.06,150400.0,72.7548,72.8716,72.665,72.8177,150400.0
2011-07-29 14:50:00,81.06,81.37,81.05,81.24,106200.0,72.8177,73.0961,72.8087,72.9794,106200.0
2011-07-29 15:00:00,81.24,81.24,80.94,81.09,148300.0,72.9794,72.9794,72.7099,72.8446,148300.0
2011-07-29 15:10:00,81.09,81.44,81.01,81.38,156400.0,72.8446,73.159,72.7728,73.1051,156400.0
2011-07-29 15:20:00,81.38,81.4,81.25,81.27,138900.0,73.1051,73.1231,72.9883,73.0063,138900.0
2011-07-29 15:30:00,81.26,81.29,81.2,81.28,143700.0,72.9973,73.0243,72.9434,73.0153,143700.0
2011-07-29 15:40:00,81.27,81.29,80.99,81.05,219300.0,73.0063,73.0243,72.7548,72.8087,219300.0
2011-07-29 15:50:00,81.05,81.21,81.04,81.07,306000.0,72.8087,72.9524,72.7997,72.8266,306000.0
2011-08-01 09:30:00,81.38,81.54,80.73,81.54,78400.0,73.1051,73.2489,72.5212,73.2489,78400.0
2011-08-01 09:40:00,81.56,81.56,80.47,80.52,62200.0,73.2668,73.2668,72.2877,72.3326,62200.0
2011-08-01 09:50:00,80.53,80.55,80.25,80.35,47500.0,72.3416,72.3595,72.09,72.1799,47500.0
2011-08-01 10:00:00,80.34,80.34,79.37,79.63,176800.0,72.1709,72.1709,71.2995,71.5331,176800.0
2011-08-01 10:10:00,79.66,79.72,79.54,79.71,73000.0,71.56,71.6139,71.4522,71.6049,73000.0
2011-08-01 10:20:00,79.7,79.97,79.58,79.58,108100.0,71.596,71.8385,71.4882,71.4882,108100.0
2011-08-01 10:30:00,79.59,79.63,79.26,79.39,104800.0,71.4971,71.5331,71.2007,71.3175,104800.0
2011-08-01 10:40:00,79.4,79.79,79.33,79.69,55500.0,71.3265,71.6768,71.2636,71.587,55500.0
2011-08-01 10:50:00,79.71,79.82,79.54,79.57,55800.0,71.6049,71.7038,71.4522,71.4792,55800.0
2011-08-01 11:00:00,79.56,79.56,79.15,79.19,84000.0,71.4702,71.4702,71.1019,71.1378,84000.0
2011-08-01 11:10:00,79.19,79.27,79.08,79.09,88900.0,71.1378,71.2097,71.039,71.048,88900.0
2011-08-01 11:20:00,79.08,79.1,78.84,78.89,155600.0,71.039,71.057,70.8234,70.8683,155600.0
2011-08-01 11:30:00,78.9,79.01,78.8,78.97,165200.0,70.8773,70.9761,70.7875,70.9402,165200.0
2011-08-01 11:40:00,78.96,79.0,78.72,78.76,75900.0,70.9312,70.9671,70.7156,70.7515,75900.0
2011-08-01 11:50:00,78.75,78.77,78.44,78.5,68700.0,70.7426,70.7605,70.4641,70.518,68700.0
2011-08-01 12:00:00,78.5,78.89,78.48,78.84,70500.0,70.518,70.8683,70.5,70.8234,70500.0
2011-08-01 12:10:00,78.81,78.86,78.59,78.59,78400.0,70.7965,70.8414,70.5988,70.5988,78400.0
2011-08-01 12:20:00,78.59,78.61,78.47,78.51,41900.0,70.5988,70.6168,70.491,70.527,41900.0
2011-08-01 12:30:00,78.51,78.77,78.51,78.72,30800.0,70.527,70.7605,70.527,70.7156,30800.0
2011-08-01 12:40:00,78.72,78.72,78.59,78.66,23700.0,70.7156,70.7156,70.5988,70.6617,23700.0
2011-08-01 12:50:00,78.66,78.81,78.59,78.81,82000.0,70.6617,70.7965,70.5988,70.7965,82000.0
2011-08-01 13:00:00,78.81,78.94,78.63,78.75,194700.0,70.7965,70.9132,70.6348,70.7426,194700.0
2011-08-01 13:10:00,78.75,78.95,78.67,78.94,71400.0,70.7426,70.9222,70.6707,70.9132,71400.0
2011-08-01 13:20:00,78.94,79.11,78.93,79.07,45500.0,70.9132,71.0659,70.9042,71.03,45500.0
2011-08-01 13:30:00,79.07,79.11,79.0,79.0,52500.0,71.03,71.0659,70.9671,70.9671,52500.0
2011-08-01 13:40:00,79.01,79.04,78.93,79.03,38600.0,70.9761,71.0031,70.9042,70.9941,38600.0
2011-08-01 13:50:00,79.02,79.26,79.02,79.26,40600.0,70.9851,71.2007,70.9851,71.2007,40600.0
2011-08-01 14:00:00,79.26,79.26,79.1,79.1,49000.0,71.2007,71.2007,71.057,71.057,49000.0
2011-08-01 14:10:00,79.1,79.1,78.93,78.96,74500.0,71.057,71.057,70.9042,70.9312,74500.0
2011-08-01 14:20:00,78.96,78.98,78.84,78.92,61600.0,70.9312,70.9492,70.8234,70.8953,61600.0
2011-08-01 14:30:00,78.93,78.95,78.82,78.9,76100.0,70.9042,70.9222,70.8054,70.8773,76100.0
2011-08-01 14:40:00,78.9,79.06,78.89,79.06,46000.0,70.8773,71.021,70.8683,71.021,46000.0
2011-08-01 14:50:00,79.06,79.36,79.06,79.35,103400.0,71.021,71.2905,71.021,71.2815,103400.0
2011-08-01 15:00:00,79.36,79.42,79.29,79.42,102000.0,71.2905,71.3444,71.2276,71.3444,102000.0
2011-08-01 15:10:00,79.42,79.61,79.42,79.54,102800.0,71.3444,71.5151,71.3444,71.4522,102800.0
2011-08-01 15:20:00,79.54,79.78,79.53,79.78,128200.0,71.4522,71.6678,71.4432,71.6678,128200.0
2011-08-01 15:30:00,79.78,80.11,79.77,80.1,230200.0,71.6678,71.9643,71.6588,71.9553,230200.0
2011-08-01 15:40:00,80.11,80.16,79.9,79.93,200000.0,71.9643,72.0092,71.7756,71.8026,200000.0
2011-08-01 15:50:00,79.93,80.02,79.71,80.0,385700.0,71.8026,71.8834,71.6049,71.8654,385700.0
2011-08-02 09:30:00,79.24,79.47,79.2,79.45,46100.0,71.1827,71.3893,71.1468,71.3714,46100.0
2011-08-02 09:40:00,79.44,79.56,79.32,79.37,41200.0,71.3624,71.4702,71.2546,71.2995,41200.0
2011-08-02 09:50:00,79.32,79.41,79.22,79.33,57200.0,71.2546,71.3354,71.1648,71.2636,57200.0
2011-08-02 10:00:00,79.34,79.56,79.27,79.28,93600.0,71.2726,71.4702,71.2097,71.2187,93600.0
2011-08-02 10:10:00,79.29,79.32,78.84,78.84,83200.0,71.2276,71.2546,70.8234,70.8234,83200.0
2011-08-02 10:20:00,78.84,78.85,78.59,78.59,73300.0,70.8234,70.8324,70.5988,70.5988,73300.0
2011-08-02 10:30:00,78.6,78.94,78.53,78.82,84600.0,70.6078,70.9132,70.5449,70.8054,84600.0
2011-08-02 10:40:00,78.82,78.95,78.76,78.76,75500.0,70.8054,70.9222,70.7515,70.7515,75500.0
2011-08-02 10:50:00,78.75,78.79,78.58,78.61,50400.0,70.7426,70.7785,70.5898,70.6168,50400.0
2011-08-02 11:00:00,78.6,78.8,78.48,78.63,106300.0,70.6078,70.7875,70.5,70.6348,106300.0
2011-08-02 11:10:00,78.61,78.66,78.51,78.54,57300.0,70.6168,70.6617,70.527,70.5539,57300.0
2011-08-02 11:20:00,78.54,78.84,78.42,78.77,66400.0,70.5539,70.8234,70.4461,70.7605,66400.0
2011-08-02 11:30:00,78.76,78.77,78.56,78.58,57900.0,70.7515,70.7605,70.5719,70.5898,57900.0
2011-08-02 11:40:00,78.58,78.77,78.53,78.76,23000.0,70.5898,70.7605,70.5449,70.7515,23000.0
2011-08-02 11:50:00,78.78,78.95,78.78,78.83,28300.0,70.7695,70.9222,70.7695,70.8144,28300.0
2011-08-02 12:00:00,78.85,78.86,78.74,78.75,51300.0,70.8324,70.8414,70.7336,70.7426,51300.0
2011-08-02 12:10:00,78.76,78.86,78.66,78.86,25600.0,70.7515,70.8414,70.6617,70.8414,25600.0
2011-08-02 12:20:00,78.86,79.03,78.85,79.02,47000.0,70.8414,70.9941,70.8324,70.9851,47000.0
2011-08-02 12:30:00,79.03,79.06,78.78,78.79,59900.0,70.9941,71.021,70.7695,70.7785,59900.0
2011-08-02 12:40:00,78.8,78.83,78.52,78.61,176900.0,70.7875,70.8144,70.5359,70.6168,176900.0
2011-08-02 12:50:00,78.61,78.65,78.4,78.41,56300.0,70.6168,70.6527,70.4281,70.4371,56300.0
2011-08-02 13:00:00,78.41,78.7,78.41,78.67,41300.0,70.4371,70.6976,70.4371,70.6707,41300.0
2011-08-02 13:10:00,78.67,78.67,78.48,78.58,41700.0,70.6707,70.6707,70.5,70.5898,41700.0
2011-08-02 13:20:00,78.59,78.62,78.45,78.45,26100.0,70.5988,70.6258,70.4731,70.4731,26100.0
2011-08-02 13:30:00,78.45,78.48,78.18,78.2,51900.0,70.4731,70.5,70.2305,70.2485,51900.0
2011-08-02 13:40:00,78.2,78.24,78.04,78.1,85300.0,70.2485,70.2844,70.1047,70.1586,85300.0
2011-08-02 13:50:00,78.09,78.09,77.87,77.9,46000.0,70.1497,70.1497,69.952,69.979,46000.0
2011-08-02 14:00:00,77.9,78.12,77.87,78.06,68600.0,69.979,70.1766,69.952,70.1227,68600.0
2011-08-02 14:10:00,78.07,78.25,78.03,78.22,29600.0,70.1317,70.2934,70.0958,70.2664,29600.0
2011-08-02 14:20:00,78.23,78.3,78.16,78.21,27100.0,70.2754,70.3383,70.2125,70.2575,27100.0
2011-08-02 14:30:00,78.21,78.21,78.09,78.09,25400.0,70.2575,70.2575,70.1497,70.1497,25400.0
2011-08-02 14:40:00,78.1,78.14,78.04,78.14,41900.0,70.1586,70.1946,70.1047,70.1946,41900.0
2011-08-02 14:50:00,78.14,78.31,78.11,78.3,32700.0,70.1946,70.3473,70.1676,70.3383,32700.0
2011-08-02 15:00:00,78.3,78.41,78.3,78.36,36000.0,70.3383,70.4371,70.3383,70.3922,36000.0
2011-08-02 15:10:00,78.37,78.38,78.12,78.13,70100.0,70.4012,70.4102,70.1766,70.1856,70100.0
2011-08-02 15:20:00,78.14,78.15,77.98,78.05,69700.0,70.1946,70.2036,70.0508,70.1137,69700.0
2011-08-02 15:30:00,78.05,78.11,77.98,78.11,84000.0,70.1137,70.1676,70.0508,70.1676,84000.0
2011-08-02 15:40:00,78.11,78.14,77.9,78.07,138600.0,70.1676,70.1946,69.979,70.1317,138600.0
2011-08-02 15:50:00,78.07,78.07,77.84,77.84,171900.0,70.1317,70.1317,69.9251,69.9251,171900.0
2011-08-03 09:30:00,77.85,78.14,77.6,78.0,57900.0,69.9341,70.1946,69.7095,70.0688,57900.0
2011-08-03 09:40:00,78.01,78.1,77.63,77.68,49900.0,70.0778,70.1586,69.7364,69.7814,49900.0
2011-08-03 09:50:00,77.72,77.73,77.44,77.51,86000.0,69.8173,69.8263,69.5658,69.6286,86000.0
2011-08-03 10:00:00,77.48,77.65,77.37,77.64,105300.0,69.6017,69.7544,69.5029,69.7454,105300.0
2011-08-03 10:10:00,77.65,77.67,77.21,77.26,52700.0,69.7544,69.7724,69.3591,69.4041,52700.0
2011-08-03 10:20:00,77.26,77.26,76.88,76.98,66700.0,69.4041,69.4041,69.0627,69.1525,66700.0
2011-08-03 10:30:00,76.96,77.0,76.29,76.51,81900.0,69.1346,69.1705,68.5327,68.7303,81900.0
2011-08-03 10:40:00,76.53,76.7,76.32,76.69,63700.0,68.7483,68.901,68.5596,68.892,63700.0
2011-08-03 10:50:00,76.69,77.15,76.64,77.11,60900.0,68.892,69.3052,68.8471,69.2693,60900.0
2011-08-03 11:00:00,77.11,77.27,76.85,76.91,46000.0,69.2693,69.413,69.0357,69.0896,46000.0
2011-08-03 11:10:00,76.9,77.54,76.88,77.39,57000.0,69.0807,69.6556,69.0627,69.5208,57000.0
2011-08-03 11:20:00,77.39,77.41,77.14,77.21,45400.0,69.5208,69.5388,69.2963,69.3591,45400.0
2011-08-03 11:30:00,77.23,77.42,77.19,77.3,38900.0,69.3771,69.5478,69.3412,69.44,38900.0
2011-08-03 11:40:00,77.31,77.31,76.98,77.14,31800.0,69.449,69.449,69.1525,69.2963,31800.0
2011-08-03 11:50:00,77.15,77.41,77.15,77.3,26200.0,69.3052,69.5388,69.3052,69.44,26200.0
2011-08-03 12:00:00,77.33,77.35,77.03,77.19,61600.0,69.4669,69.4849,69.1974,69.3412,61600.0
2011-08-03 12:10:00,77.19,77.26,77.11,77.19,28800.0,69.3412,69.4041,69.2693,69.3412,28800.0
2011-08-03 12:20:00,77.17,77.35,77.16,77.35,33000.0,69.3232,69.4849,69.3142,69.4849,33000.0
2011-08-03 12:30:00,77.35,77.46,77.24,77.36,30500.0,69.4849,69.5837,69.3861,69.4939,30500.0
2011-08-03 12:40:00,77.37,77.49,77.34,77.49,21000.0,69.5029,69.6107,69.4759,69.6107,21000.0
2011-08-03 12:50:00,77.5,77.55,77.37,77.47,41000.0,69.6197,69.6646,69.5029,69.5927,41000.0
2011-08-03 13:00:00,77.45,77.47,77.35,77.38,28800.0,69.5747,69.5927,69.4849,69.5119,28800.0
2011-08-03 13:10:00,77.39,77.5,77.36,77.46,35000.0,69.5208,69.6197,69.4939,69.5837,35000.0
2011-08-03 13:20:00,77.47,77.62,77.42,77.54,25500.0,69.5927,69.7275,69.5478,69.6556,25500.0
2011-08-03 13:30:00,77.53,77.9,77.53,77.89,59900.0,69.6466,69.979,69.6466,69.97,59900.0
2011-08-03 13:40:00,77.88,78.12,77.85,78.08,64900.0,69.961,70.1766,69.9341,70.1407,64900.0
2011-08-03 13:50:00,78.09,78.1,77.92,78.01,66300.0,70.1497,70.1586,69.9969,70.0778,66300.0
2011-08-03 14:00:00,78.02,78.19,77.96,77.99,61200.0,70.0868,70.2395,70.0329,70.0598,61200.0
2011-08-03 14:10:00,78.0,78.19,77.97,78.0,59300.0,70.0688,70.2395,70.0419,70.0688,59300.0
2011-08-03 14:20:00,77.99,78.12,77.91,77.92,177700.0,70.0598,70.1766,69.988,69.9969,177700.0
2011-08-03 14:30:00,77.93,78.04,77.81,77.87,57600.0,70.0059,70.1047,69.8981,69.952,57600.0
2011-08-03 14:40:00,77.9,78.01,77.81,77.97,59400.0,69.979,70.0778,69.8981,70.0419,59400.0
2011-08-03 14:50:00,77.96,78.04,77.86,77.92,39400.0,70.0329,70.1047,69.943,69.9969,39400.0
2011-08-03 15:00:00,77.91,78.06,77.76,77.76,75300.0,69.988,70.1227,69.8532,69.8532,75300.0
2011-08-03 15:10:00,77.75,78.07,77.75,78.07,73300.0,69.8442,70.1317,69.8442,70.1317,73300.0
2011-08-03 15:20:00,78.06,78.22,78.01,78.02,74700.0,70.1227,70.2664,70.0778,70.0868,74700.0
2011-08-03 15:30:00,78.0,78.15,77.96,78.05,148300.0,70.0688,70.2036,70.0329,70.1137,148300.0
2011-08-03 15:40:00,78.06,78.18,77.97,78.06,104600.0,70.1227,70.2305,70.0419,70.1227,104600.0
2011-08-03 15:50:00,78.07,78.24,78.07,78.17,157000.0,70.1317,70.2844,70.1317,70.2215,157000.0
2011-08-04 09:30:00,77.2,77.34,76.66,76.95,51900.0,69.3502,69.4759,68.8651,69.1256,51900.0
2011-08-04 09:40:00,76.98,77.23,76.79,76.93,31700.0,69.1525,69.3771,68.9818,69.1076,31700.0
2011-08-04 09:50:00,76.94,77.35,76.82,77.26,39100.0,69.1166,69.4849,69.0088,69.4041,39100.0
2011-08-04 10:00:00,77.2,77.2,76.67,76.73,52500.0,69.3502,69.3502,68.874,68.9279,52500.0
2011-08-04 10:10:00,76.73,76.73,76.1,76.13,98200.0,68.9279,68.9279,68.362,68.389,98200.0
2011-08-04 10:20:00,76.13,76.86,76.12,76.65,57200.0,68.389,69.0447,68.38,68.8561,57200.0
2011-08-04 10:30:00,76.65,77.0,76.65,76.9,32100.0,68.8561,69.1705,68.8561,69.0807,32100.0
2011-08-04 10:40:00,76.89,76.91,76.51,76.53,79400.0,69.0717,69.0896,68.7303,68.7483,79400.0
2011-08-04 10:50:00,76.54,76.67,76.2,76.34,92500.0,68.7573,68.874,68.4518,68.5776,92500.0
2011-08-04 11:00:00,76.32,76.64,76.14,76.52,53100.0,68.5596,68.8471,68.3979,68.7393,53100.0
2011-08-04 11:10:00,76.53,76.59,76.28,76.53,40400.0,68.7483,68.8022,68.5237,68.7483,40400.0
2011-08-04 11:20:00,76.55,76.55,75.93,75.94,60300.0,68.7663,68.7663,68.2093,68.2183,60300.0
2011-08-04 11:30:00,75.96,76.38,75.93,76.27,36000.0,68.2362,68.6135,68.2093,68.5147,36000.0
2011-08-04 11:40:00,76.27,76.27,75.56,75.74,66400.0,68.5147,68.5147,67.8769,68.0386,66400.0
2011-08-04 11:50:00,75.75,75.82,75.6,75.78,50100.0,68.0476,68.1105,67.9128,68.0745,50100.0
2011-08-04 12:00:00,75.81,75.98,75.73,75.91,36500.0,68.1015,68.2542,68.0296,68.1913,36500.0
2011-08-04 12:10:00,75.92,76.1,75.87,76.04,35700.0,68.2003,68.362,68.1554,68.3081,35700.0
2011-08-04 12:20:00,75.98,76.27,75.87,76.21,30000.0,68.2542,68.5147,68.1554,68.4608,30000.0
2011-08-04 12:30:00,76.22,76.52,76.21,76.5,46300.0,68.4698,68.7393,68.4608,68.7213,46300.0
2011-08-04 12:40:00,76.5,76.5,76.39,76.41,28800.0,68.7213,68.7213,68.6225,68.6405,28800.0
2011-08-04 12:50:00,76.41,76.48,76.29,76.31,56500.0,68.6405,68.7034,68.5327,68.5507,56500.0
2011-08-04 13:00:00,76.31,76.48,76.3,76.39,36500.0,68.5507,68.7034,68.5417,68.6225,36500.0
2011-08-04 13:10:00,76.39,76.39,76.11,76.25,27000.0,68.6225,68.6225,68.371,68.4968,27000.0
2011-08-04 13:20:00,76.27,76.45,76.27,76.41,25500.0,68.5147,68.6764,68.5147,68.6405,25500.0
2011-08-04 13:30:00,76.4,76.4,76.12,76.19,26800.0,68.6315,68.6315,68.38,68.4429,26800.0
2011-08-04 13:40:00,76.2,76.22,75.86,75.98,41900.0,68.4518,68.4698,68.1464,68.2542,41900.0
2011-08-04 13:50:00,75.96,76.06,75.83,75.92,38600.0,68.2362,68.3261,68.1195,68.2003,38600.0
2011-08-04 14:00:00,75.91,75.92,75.61,75.72,48600.0,68.1913,68.2003,67.9218,68.0206,48600.0
2011-08-04 14:10:00,75.74,75.83,75.5,75.54,64500.0,68.0386,68.1195,67.823,67.859,64500.0
2011-08-04 14:20:00,75.52,75.65,75.34,75.44,41900.0,67.841,67.9578,67.6793,67.7691,41900.0
2011-08-04 14:30:00,75.42,75.71,75.3,75.69,46200.0,67.7512,68.0117,67.6434,67.9937,46200.0
2011-08-04 14:40:00,75.68,75.95,75.64,75.87,42500.0,67.9847,68.2273,67.9488,68.1554,42500.0
2011-08-04 14:50:00,75.87,75.91,75.75,75.84,78900.0,68.1554,68.1913,68.0476,68.1284,78900.0
2011-08-04 15:00:00,75.83,76.09,75.71,75.96,91400.0,68.1195,68.353,68.0117,68.2362,91400.0
2011-08-04 15:10:00,75.96,76.01,75.62,75.69,112700.0,68.2362,68.2812,67.9308,67.9937,112700.0
2011-08-04 15:20:00,75.69,75.72,75.27,75.27,105300.0,67.9937,68.0206,67.6164,67.6164,105300.0
2011-08-04 15:30:00,75.25,75.47,75.13,75.36,109400.0,67.5984,67.7961,67.4906,67.6973,109400.0
2011-08-04 15:40:00,75.37,75.41,75.06,75.27,207600.0,67.7062,67.7422,67.4278,67.6164,207600.0
2011-08-04 15:50:00,75.28,75.31,74.92,74.94,223700.0,67.6254,67.6523,67.302,67.32,223700.0
2011-08-05 09:30:00,75.65,76.57,75.26,75.73,82300.0,67.9578,68.7842,67.6074,68.0296,82300.0
2011-08-05 09:40:00,75.67,75.7,74.75,74.77,39700.0,67.9757,68.0027,67.1493,67.1672,39700.0
2011-08-05 09:50:00,74.77,74.9,73.66,73.75,113700.0,67.1672,67.284,66.1701,66.251,113700.0
2011-08-05 10:00:00,73.79,74.17,73.61,74.17,109500.0,66.2869,66.6283,66.1252,66.6283,109500.0
2011-08-05 10:10:00,74.11,74.66,74.03,74.63,107400.0,66.5744,67.0684,66.5025,67.0415,107400.0
2011-08-05 10:20:00,74.65,75.25,74.65,75.11,77500.0,67.0594,67.5984,67.0594,67.4727,77500.0
2011-08-05 10:30:00,75.06,75.06,74.51,74.69,31300.0,67.4278,67.4278,66.9337,67.0954,31300.0
2011-08-05 10:40:00,74.65,74.66,74.14,74.23,29400.0,67.0594,67.0684,66.6013,66.6822,29400.0
2011-08-05 10:50:00,74.27,74.48,74.13,74.48,32100.0,66.7181,66.9067,66.5923,66.9067,32100.0
2011-08-05 11:00:00,74.47,74.47,74.09,74.3,48200.0,66.8977,66.8977,66.5564,66.745,48200.0
2011-08-05 11:10:00,74.31,74.36,73.83,74.05,114500.0,66.754,66.7989,66.3228,66.5205,114500.0
2011-08-05 11:20:00,74.05,74.52,73.88,74.08,77900.0,66.5205,66.9427,66.3677,66.5474,77900.0
2011-08-05 11:30:00,74.09,74.51,74.07,74.2,50700.0,66.5564,66.9337,66.5384,66.6552,50700.0
2011-08-05 11:40:00,74.23,74.4,74.03,74.05,82100.0,66.6822,66.8349,66.5025,66.5205,82100.0
2011-08-05 11:50:00,74.06,74.12,73.49,73.69,92800.0,66.5294,66.5833,66.0174,66.1971,92800.0
2011-08-05 12:00:00,73.66,73.9,73.5,73.89,47700.0,66.1701,66.3857,66.0264,66.3767,47700.0
2011-08-05 12:10:00,73.94,75.0,73.94,74.6,68500.0,66.4216,67.3739,66.4216,67.0145,68500.0
2011-08-05 12:20:00,74.67,74.77,74.34,74.57,74900.0,67.0774,67.1672,66.781,66.9876,74900.0
2011-08-05 12:30:00,74.61,75.34,74.46,75.21,38000.0,67.0235,67.6793,66.8888,67.5625,38000.0
2011-08-05 12:40:00,75.2,75.74,75.04,75.65,52800.0,67.5535,68.0386,67.4098,67.9578,52800.0
2011-08-05 12:50:00,75.57,75.94,75.55,75.69,54700.0,67.8859,68.2183,67.8679,67.9937,54700.0
2011-08-05 13:00:00,75.7,75.91,75.23,75.43,69900.0,68.0027,68.1913,67.5805,67.7601,69900.0
2011-08-05 13:10:00,75.42,75.85,75.35,75.82,23000.0,67.7512,68.1374,67.6883,68.1105,23000.0
2011-08-05 13:20:00,75.82,75.94,75.7,75.77,22800.0,68.1105,68.2183,68.0027,68.0656,22800.0
2011-08-05 13:30:00,75.81,75.89,75.46,75.52,20900.0,68.1015,68.1734,67.7871,67.841,20900.0
2011-08-05 13:40:00,75.51,75.87,75.38,75.77,34900.0,67.832,68.1554,67.7152,68.0656,34900.0
2011-08-05 13:50:00,75.76,76.24,75.72,76.02,77700.0,68.0566,68.4878,68.0206,68.2901,77700.0
2011-08-05 14:00:00,76.03,76.11,75.65,75.65,41300.0,68.2991,68.371,67.9578,67.9578,41300.0
2011-08-05 14:10:00,75.62,75.72,75.46,75.64,28400.0,67.9308,68.0206,67.7871,67.9488,28400.0
2011-08-05 14:20:00,75.68,75.88,75.64,75.66,27500.0,67.9847,68.1644,67.9488,67.9667,27500.0
2011-08-05 14:30:00,75.65,75.73,75.52,75.71,36100.0,67.9578,68.0296,67.841,68.0117,36100.0
2011-08-05 14:40:00,75.71,75.72,75.47,75.47,39000.0,68.0117,68.0206,67.7961,67.7961,39000.0
2011-08-05 14:50:00,75.46,75.46,75.15,75.31,49600.0,67.7871,67.7871,67.5086,67.6523,49600.0
2011-08-05 15:00:00,75.33,75.46,74.59,74.74,57000.0,67.6703,67.7871,67.0055,67.1403,57000.0
2011-08-05 15:10:00,74.76,75.04,74.65,74.81,57600.0,67.1583,67.4098,67.0594,67.2032,57600.0
2011-08-05 15:20:00,74.79,75.19,74.77,74.81,78500.0,67.1852,67.5445,67.1672,67.2032,78500.0
2011-08-05 15:30:00,74.76,75.42,74.76,75.39,80300.0,67.1583,67.7512,67.1583,67.7242,80300.0
2011-08-05 15:40:00,75.39,75.5,75.15,75.25,82600.0,67.7242,67.823,67.5086,67.5984,82600.0
2011-08-05 15:50:00,75.25,75.5,75.17,75.28,106900.0,67.5984,67.823,67.5266,67.6254,106900.0
2011-08-08 09:30:00,73.92,74.44,73.56,74.29,70100.0,66.4037,66.8708,66.0803,66.7361,70100.0
2011-08-08 09:40:00,74.26,74.3,73.45,73.45,62000.0,66.7091,66.745,65.9815,65.9815,62000.0
2011-08-08 09:50:00,73.4,74.18,73.34,73.51,39100.0,65.9365,66.6372,65.8827,66.0354,39100.0
2011-08-08 10:00:00,73.45,73.72,73.31,73.39,47800.0,65.9815,66.224,65.8557,65.9276,47800.0
2011-08-08 10:10:00,73.4,73.41,72.69,72.84,58200.0,65.9365,65.9455,65.2987,65.4335,58200.0
2011-08-08 10:20:00,72.82,72.85,72.44,72.49,98400.0,65.4155,65.4425,65.0742,65.1191,98400.0
2011-08-08 10:30:00,72.5,72.63,72.11,72.3,82900.0,65.1281,65.2448,64.7777,64.9484,82900.0
2011-08-08 10:40:00,72.37,72.93,72.22,72.9,74900.0,65.0113,65.5143,64.8765,65.4874,74900.0
2011-08-08 10:50:00,72.91,73.0,72.48,72.55,44400.0,65.4964,65.5772,65.1101,65.173,44400.0
2011-08-08 11:00:00,72.48,73.24,72.33,73.23,68000.0,65.1101,65.7928,64.9753,65.7838,68000.0
2011-08-08 11:10:00,73.18,73.5,73.08,73.15,52000.0,65.7389,66.0264,65.6491,65.712,52000.0
2011-08-08 11:20:00,73.15,73.25,72.95,73.19,36100.0,65.712,65.8018,65.5323,65.7479,36100.0
2011-08-08 11:30:00,73.18,73.21,72.91,72.97,31700.0,65.7389,65.7659,65.4964,65.5503,31700.0
2011-08-08 11:40:00,73.01,73.11,72.86,73.05,32500.0,65.5862,65.676,65.4515,65.6221,32500.0
2011-08-08 11:50:00,73.05,73.11,72.7,72.71,63900.0,65.6221,65.676,65.3077,65.3167,63900.0
2011-08-08 12:00:00,72.75,72.8,72.38,72.59,55100.0,65.3526,65.3976,65.0203,65.2089,55100.0
2011-08-08 12:10:00,72.62,72.82,72.53,72.58,36400.0,65.2359,65.4155,65.155,65.1999,36400.0
2011-08-08 12:20:00,72.55,72.74,72.44,72.54,25200.0,65.173,65.3437,65.0742,65.164,25200.0
2011-08-08 12:30:00,72.58,72.7,72.54,72.62,54800.0,65.1999,65.3077,65.164,65.2359,54800.0
2011-08-08 12:40:00,72.6,72.89,72.6,72.84,57000.0,65.2179,65.4784,65.2179,65.4335,57000.0
2011-08-08 12:50:00,72.84,72.9,72.7,72.72,21900.0,65.4335,65.4874,65.3077,65.3257,21900.0
2011-08-08 13:00:00,72.73,72.82,72.59,72.61,30400.0,65.3347,65.4155,65.2089,65.2269,30400.0
2011-08-08 13:10:00,72.61,72.68,72.32,72.5,28900.0,65.2269,65.2898,64.9664,65.1281,28900.0
2011-08-08 13:20:00,72.5,72.76,72.38,72.72,37200.0,65.1281,65.3616,65.0203,65.3257,37200.0
2011-08-08 13:30:00,72.69,72.71,72.25,72.25,56000.0,65.2987,65.3167,64.9035,64.9035,56000.0
2011-08-08 13:40:00,72.28,72.34,71.99,72.09,91500.0,64.9304,64.9843,64.6699,64.7598,91500.0
2011-08-08 13:50:00,72.09,72.39,71.83,71.85,96200.0,64.7598,65.0292,64.5262,64.5442,96200.0
2011-08-08 14:00:00,71.87,72.29,71.82,72.0,70800.0,64.5621,64.9394,64.5172,64.6789,70800.0
2011-08-08 14:10:00,72.02,72.2,71.53,71.75,68900.0,64.6969,64.8586,64.2567,64.4543,68900.0
2011-08-08 14:20:00,71.76,71.86,71.0,71.49,142000.0,64.4633,64.5531,63.7806,64.2208,142000.0
2011-08-08 14:30:00,71.47,71.91,71.28,71.53,74100.0,64.2028,64.5981,64.0321,64.2567,74100.0
2011-08-08 14:40:00,71.54,71.8,71.34,71.51,60800.0,64.2657,64.4992,64.086,64.2387,60800.0
2011-08-08 14:50:00,71.54,71.65,71.19,71.45,43800.0,64.2657,64.3645,63.9513,64.1848,43800.0
2011-08-08 15:00:00,71.47,72.07,71.44,72.02,66000.0,64.2028,64.7418,64.1758,64.6969,66000.0
2011-08-08 15:10:00,72.02,72.63,71.85,72.47,111600.0,64.6969,65.2448,64.5442,65.1011,111600.0
2011-08-08 15:20:00,72.45,72.52,71.85,71.87,98400.0,65.0831,65.146,64.5442,64.5621,98400.0
2011-08-08 15:30:00,71.91,72.05,71.56,71.78,102700.0,64.5981,64.7238,64.2836,64.4813,102700.0
2011-08-08 15:40:00,71.79,71.88,70.86,71.09,183200.0,64.4903,64.5711,63.6548,63.8614,183200.0
2011-08-08 15:50:00,71.07,71.44,70.93,70.96,271800.0,63.8435,64.1758,63.7177,63.7447,271800.0
2011-08-09 09:30:00,71.54,71.88,71.16,71.68,96300.0,64.2657,64.5711,63.9243,64.3914,96300.0
2011-08-09 09:40:00,71.6,72.01,71.47,71.92,147900.0,64.3196,64.6879,64.2028,64.607,147900.0
2011-08-09 09:50:00,71.92,73.04,71.91,72.88,85500.0,64.607,65.6132,64.5981,65.4694,85500.0
2011-08-09 10:00:00,72.88,73.36,72.75,72.88,131400.0,65.4694,65.9006,65.3526,65.4694,131400.0
2011-08-09 10:10:00,72.9,73.16,72.72,73.12,116400.0,65.4874,65.721,65.3257,65.685,116400.0
2011-08-09 10:20:00,73.11,73.35,72.96,73.3,150800.0,65.676,65.8916,65.5413,65.8467,150800.0
2011-08-09 10:30:00,73.34,73.87,73.29,73.62,180600.0,65.8827,66.3588,65.8377,66.1342,180600.0
2011-08-09 10:40:00,73.57,73.92,73.24,73.91,122700.0,66.0893,66.4037,65.7928,66.3947,122700.0
2011-08-09 10:50:00,73.91,74.0,73.54,73.54,133400.0,66.3947,66.4755,66.0623,66.0623,133400.0
2011-08-09 11:00:00,73.55,73.55,73.07,73.25,221800.0,66.0713,66.0713,65.6401,65.8018,221800.0
2011-08-09 11:10:00,73.24,73.77,73.12,73.67,180600.0,65.7928,66.2689,65.685,66.1791,180600.0
2011-08-09 11:20:00,73.67,74.1,73.64,74.04,79000.0,66.1791,66.5654,66.1521,66.5115,79000.0
2011-08-09 11:30:00,74.03,75.33,73.97,75.25,496700.0,66.5025,67.6703,66.4486,67.5984,496700.0
2011-08-09 11:40:00,75.27,75.36,74.36,74.38,155200.0,67.6164,67.6973,66.7989,66.8169,155200.0
2011-08-09 11:50:00,74.39,74.85,74.39,74.78,83100.0,66.8259,67.2391,66.8259,67.1762,83100.0
2011-08-09 12:00:00,74.79,74.84,74.58,74.69,148900.0,67.1852,67.2301,66.9966,67.0954,148900.0
2011-08-09 12:10:00,74.67,74.75,74.62,74.72,153000.0,67.0774,67.1493,67.0325,67.1223,153000.0
2011-08-09 12:20:00,74.69,74.78,74.63,74.67,65400.0,67.0954,67.1762,67.0415,67.0774,65400.0
2011-08-09 12:30:00,74.68,74.7,74.5,74.54,148300.0,67.0864,67.1044,66.9247,66.9606,148300.0
2011-08-09 12:40:00,74.55,74.56,74.21,74.21,55400.0,66.9696,66.9786,66.6642,66.6642,55400.0
2011-08-09 12:50:00,74.22,74.23,74.02,74.07,52200.0,66.6732,66.6822,66.4935,66.5384,52200.0
2011-08-09 13:00:00,74.05,74.16,73.89,74.07,103500.0,66.5205,66.6193,66.3767,66.5384,103500.0
2011-08-09 13:10:00,74.05,74.17,74.02,74.05,38200.0,66.5205,66.6283,66.4935,66.5205,38200.0
2011-08-09 13:20:00,74.05,74.11,73.94,74.02,41800.0,66.5205,66.5744,66.4216,66.4935,41800.0
2011-08-09 13:30:00,74.01,74.17,73.99,74.03,88500.0,66.4845,66.6283,66.4666,66.5025,88500.0
2011-08-09 13:40:00,74.02,74.12,73.83,73.96,61900.0,66.4935,66.5833,66.3228,66.4396,61900.0
2011-08-09 13:50:00,73.94,74.01,73.66,73.73,124500.0,66.4216,66.4845,66.1701,66.233,124500.0
2011-08-09 14:00:00,73.72,73.77,73.35,73.42,113900.0,66.224,66.2689,65.8916,65.9545,113900.0
2011-08-09 14:10:00,73.44,74.59,73.36,73.85,148600.0,65.9725,67.0055,65.9006,66.3408,148600.0
2011-08-09 14:20:00,73.81,74.11,72.8,73.82,185900.0,66.3049,66.5744,65.3976,66.3138,185900.0
2011-08-09 14:30:00,73.78,73.83,73.24,73.4,235700.0,66.2779,66.3228,65.7928,65.9365,235700.0
2011-08-09 14:40:00,73.41,73.47,72.02,73.02,217600.0,65.9455,65.9994,64.6969,65.5952,217600.0
2011-08-09 14:50:00,73.03,74.3,73.03,73.41,145200.0,65.6042,66.745,65.6042,65.9455,145200.0
2011-08-09 15:00:00,73.38,74.13,73.11,73.98,146600.0,65.9186,66.5923,65.676,66.4576,146600.0
2011-08-09 15:10:00,73.98,75.12,73.86,74.84,127100.0,66.4576,67.4817,66.3498,67.2301,127100.0
2011-08-09 15:20:00,74.83,75.12,74.47,75.1,144600.0,67.2211,67.4817,66.8977,67.4637,144600.0
2011-08-09 15:30:00,75.06,75.11,74.09,74.58,197800.0,67.4278,67.4727,66.5564,66.9966,197800.0
2011-08-09 15:40:00,74.59,75.47,74.57,75.46,250000.0,67.0055,67.7961,66.9876,67.7871,250000.0
2011-08-09 15:50:00,75.42,76.26,75.42,76.23,438900.0,67.7512,68.5057,67.7512,68.4788,438900.0
2011-08-10 09:30:00,75.15,75.22,74.41,74.64,93900.0,67.5086,67.5715,66.8439,67.0505,93900.0
2011-08-10 09:40:00,74.72,75.46,74.32,75.39,159600.0,67.1223,67.7871,66.763,67.7242,159600.0
2011-08-10 09:50:00,75.4,75.45,74.56,74.6,102000.0,67.7332,67.7781,66.9786,67.0145,102000.0
2011-08-10 10:00:00,74.55,74.65,74.1,74.14,73800.0,66.9696,67.0594,66.5654,66.6013,73800.0
2011-08-10 10:10:00,74.17,74.42,73.4,74.26,96400.0,66.6283,66.8528,65.9365,66.7091,96400.0
2011-08-10 10:20:00,74.2,74.31,73.36,73.58,65900.0,66.6552,66.754,65.9006,66.0982,65900.0
2011-08-10 10:30:00,73.64,74.62,73.43,74.55,206900.0,66.1521,67.0325,65.9635,66.9696,206900.0
2011-08-10 10:40:00,74.58,74.89,74.38,74.49,168800.0,66.9966,67.275,66.8169,66.9157,168800.0
2011-08-10 10:50:00,74.49,75.09,74.41,74.98,178900.0,66.9157,67.4547,66.8439,67.3559,178900.0
2011-08-10 11:00:00,75.01,75.03,74.1,74.5,168300.0,67.3828,67.4008,66.5654,66.9247,168300.0
2011-08-10 11:10:00,74.44,75.08,74.36,74.67,64400.0,66.8708,67.4457,66.7989,67.0774,64400.0
2011-08-10 11:20:00,74.71,74.71,73.94,73.98,54600.0,67.1133,67.1133,66.4216,66.4576,54600.0
2011-08-10 11:30:00,74.01,74.48,74.0,74.19,61700.0,66.4845,66.9067,66.4755,66.6462,61700.0
2011-08-10 11:40:00,74.18,74.6,74.11,74.11,31300.0,66.6372,67.0145,66.5744,66.5744,31300.0
2011-08-10 11:50:00,74.19,74.62,74.1,74.5,62100.0,66.6462,67.0325,66.5654,66.9247,62100.0
2011-08-10 12:00:00,74.49,74.77,74.26,74.48,48900.0,66.9157,67.1672,66.7091,66.9067,48900.0
2011-08-10 12:10:00,74.46,74.56,74.19,74.54,40600.0,66.8888,66.9786,66.6462,66.9606,40600.0
2011-08-10 12:20:00,74.55,74.59,73.91,73.91,47700.0,66.9696,67.0055,66.3947,66.3947,47700.0
2011-08-10 12:30:00,73.94,74.21,73.84,73.88,101500.0,66.4216,66.6642,66.3318,66.3677,101500.0
2011-08-10 12:40:00,73.87,73.87,73.54,73.85,84500.0,66.3588,66.3588,66.0623,66.3408,84500.0
2011-08-10 12:50:00,73.83,74.13,73.81,74.04,42000.0,66.3228,66.5923,66.3049,66.5115,42000.0
2011-08-10 13:00:00,74.02,74.24,73.87,74.16,56100.0,66.4935,66.6911,66.3588,66.6193,56100.0
2011-08-10 13:10:00,74.18,74.31,73.79,73.86,44400.0,66.6372,66.754,66.2869,66.3498,44400.0
2011-08-10 13:20:00,73.84,74.36,73.58,74.25,59400.0,66.3318,66.7989,66.0982,66.7001,59400.0
2011-08-10 13:30:00,74.25,74.46,74.16,74.28,53500.0,66.7001,66.8888,66.6193,66.7271,53500.0
2011-08-10 13:40:00,74.25,74.69,74.11,74.54,53000.0,66.7001,67.0954,66.5744,66.9606,53000.0
2011-08-10 13:50:00,74.53,74.84,74.5,74.8,44400.0,66.9516,67.2301,66.9247,67.1942,44400.0
2011-08-10 14:00:00,74.77,75.1,74.5,75.01,77900.0,67.1672,67.4637,66.9247,67.3828,77900.0
2011-08-10 14:10:00,75.01,75.38,74.89,75.12,107900.0,67.3828,67.7152,67.275,67.4817,107900.0
2011-08-10 14:20:00,75.14,75.4,74.86,74.97,62800.0,67.4996,67.7332,67.2481,67.3469,62800.0
2011-08-10 14:30:00,74.94,75.08,74.51,74.53,48200.0,67.32,67.4457,66.9337,66.9516,48200.0
2011-08-10 14:40:00,74.5,74.89,74.49,74.67,46500.0,66.9247,67.275,66.9157,67.0774,46500.0
2011-08-10 14:50:00,74.67,74.69,74.22,74.25,53400.0,67.0774,67.0954,66.6732,66.7001,53400.0
2011-08-10 15:00:00,74.22,74.33,73.95,73.97,79800.0,66.6732,66.772,66.4306,66.4486,79800.0
2011-08-10 15:10:00,73.97,74.16,73.75,74.02,103700.0,66.4486,66.6193,66.251,66.4935,103700.0
2011-08-10 15:20:00,74.02,74.49,74.02,74.24,98900.0,66.4935,66.9157,66.4935,66.6911,98900.0
2011-08-10 15:30:00,74.23,74.23,73.65,73.94,82000.0,66.6822,66.6822,66.1611,66.4216,82000.0
2011-08-10 15:40:00,73.94,74.29,73.85,73.93,208700.0,66.4216,66.7361,66.3408,66.4127,208700.0
2011-08-10 15:50:00,73.97,74.04,73.42,73.5,372200.0,66.4486,66.5115,65.9545,66.0264,372200.0
2011-08-11 09:30:00,73.78,74.79,73.78,74.7,86100.0,66.2779,67.1852,66.2779,67.1044,86100.0
2011-08-11 09:40:00,74.66,75.09,74.5,74.54,58000.0,67.0684,67.4547,66.9247,66.9606,58000.0
2011-08-11 09:50:00,74.53,74.94,74.41,74.78,121500.0,66.9516,67.32,66.8439,67.1762,121500.0
2011-08-11 10:00:00,74.75,75.11,74.7,75.02,47000.0,67.1493,67.4727,67.1044,67.3918,47000.0
2011-08-11 10:10:00,74.99,75.47,74.62,75.36,62900.0,67.3649,67.7961,67.0325,67.6973,62900.0
2011-08-11 10:20:00,75.32,75.65,75.05,75.09,38300.0,67.6613,67.9578,67.4188,67.4547,38300.0
2011-08-11 10:30:00,75.13,75.44,74.96,75.42,30400.0,67.4906,67.7691,67.3379,67.7512,30400.0
2011-08-11 10:40:00,75.38,75.8,75.27,75.76,39000.0,67.7152,68.0925,67.6164,68.0566,39000.0
2011-08-11 10:50:00,75.74,76.14,75.7,75.81,116500.0,68.0386,68.3979,68.0027,68.1015,116500.0
2011-08-11 11:00:00,75.77,75.88,75.56,75.58,30400.0,68.0656,68.1644,67.8769,67.8949,30400.0
2011-08-11 11:10:00,75.56,75.6,75.18,75.33,31500.0,67.8769,67.9128,67.5356,67.6703,31500.0
2011-08-11 11:20:00,75.38,75.56,75.11,75.46,28000.0,67.7152,67.8769,67.4727,67.7871,28000.0
2011-08-11 11:30:00,75.52,75.69,75.34,75.45,56300.0,67.841,67.9937,67.6793,67.7781,56300.0
2011-08-11 11:40:00,75.45,75.84,75.45,75.61,26300.0,67.7781,68.1284,67.7781,67.9218,26300.0
2011-08-11 11:50:00,75.61,75.93,75.56,75.57,29300.0,67.9218,68.2093,67.8769,67.8859,29300.0
2011-08-11 12:00:00,75.61,75.68,75.37,75.54,29200.0,67.9218,67.9847,67.7062,67.859,29200.0
2011-08-11 12:10:00,75.54,75.56,75.23,75.31,33100.0,67.859,67.8769,67.5805,67.6523,33100.0
2011-08-11 12:20:00,75.31,75.39,75.09,75.13,26000.0,67.6523,67.7242,67.4547,67.4906,26000.0
2011-08-11 12:30:00,75.16,75.53,75.12,75.51,27100.0,67.5176,67.85,67.4817,67.832,27100.0
2011-08-11 12:40:00,75.53,76.12,75.5,76.03,61500.0,67.85,68.38,67.823,68.2991,61500.0
2011-08-11 12:50:00,76.02,76.95,75.99,76.9,209500.0,68.2901,69.1256,68.2632,69.0807,209500.0
2011-08-11 13:00:00,76.91,77.07,76.71,76.95,275300.0,69.0896,69.2334,68.91,69.1256,275300.0
2011-08-11 13:10:00,76.92,77.16,76.76,76.86,74400.0,69.0986,69.3142,68.9549,69.0447,74400.0
2011-08-11 13:20:00,76.85,77.3,76.78,77.2,83700.0,69.0357,69.44,68.9729,69.3502,83700.0
2011-08-11 13:30:00,77.17,77.49,77.13,77.21,124500.0,69.3232,69.6107,69.2873,69.3591,124500.0
2011-08-11 13:40:00,77.21,77.87,77.15,77.84,295600.0,69.3591,69.952,69.3052,69.9251,295600.0
2011-08-11 13:50:00,77.84,78.13,77.63,77.64,356300.0,69.9251,70.1856,69.7364,69.7454,356300.0
2011-08-11 14:00:00,77.64,77.67,77.41,77.56,108800.0,69.7454,69.7724,69.5388,69.6736,108800.0
2011-08-11 14:10:00,77.56,77.93,77.56,77.75,100400.0,69.6736,70.0059,69.6736,69.8442,100400.0
2011-08-11 14:20:00,77.77,78.15,77.75,78.08,89300.0,69.8622,70.2036,69.8442,70.1407,89300.0
2011-08-11 14:30:00,78.1,78.18,77.85,77.99,81100.0,70.1586,70.2305,69.9341,70.0598,81100.0
2011-08-11 14:40:00,77.96,78.0,77.82,77.88,117100.0,70.0329,70.0688,69.9071,69.961,117100.0
2011-08-11 14:50:00,77.88,78.32,77.81,78.25,82700.0,69.961,70.3563,69.8981,70.2934,82700.0
2011-08-11 15:00:00,78.26,78.84,78.25,78.73,196800.0,70.3024,70.8234,70.2934,70.7246,196800.0
2011-08-11 15:10:00,78.75,79.69,78.73,79.68,387700.0,70.7426,71.587,70.7246,71.578,387700.0
2011-08-11 15:20:00,79.67,80.52,79.65,80.1,660700.0,71.569,72.3326,71.551,71.9553,660700.0
2011-08-11 15:30:00,80.1,80.82,80.02,80.66,408000.0,71.9553,72.6021,71.8834,72.4583,408000.0
2011-08-11 15:40:00,80.66,80.69,79.75,79.78,526300.0,72.4583,72.4853,71.6409,71.6678,526300.0
2011-08-11 15:50:00,79.77,79.79,79.12,79.17,638600.0,71.6588,71.6768,71.0749,71.1198,638600.0
2011-08-12 09:30:00,80.07,80.09,78.89,79.28,177100.0,71.9283,71.9463,70.8683,71.2187,177100.0
2011-08-12 09:40:00,79.34,79.34,78.74,79.21,87200.0,71.2726,71.2726,70.7336,71.1558,87200.0
2011-08-12 09:50:00,79.26,79.38,78.46,78.6,117000.0,71.2007,71.3085,70.482,70.6078,117000.0
2011-08-12 10:00:00,78.63,78.72,78.06,78.17,80100.0,70.6348,70.7156,70.1227,70.2215,80100.0
2011-08-12 10:10:00,78.19,78.53,77.93,78.37,91600.0,70.2395,70.5449,70.0059,70.4012,91600.0
2011-08-12 10:20:00,78.33,78.44,78.02,78.33,59300.0,70.3653,70.4641,70.0868,70.3653,59300.0
2011-08-12 10:30:00,78.32,78.55,78.32,78.54,71600.0,70.3563,70.5629,70.3563,70.5539,71600.0
2011-08-12 10:40:00,78.55,78.66,78.12,78.17,40400.0,70.5629,70.6617,70.1766,70.2215,40400.0
2011-08-12 10:50:00,78.16,78.39,77.88,78.37,64800.0,70.2125,70.4192,69.961,70.4012,64800.0
2011-08-12 11:00:00,78.32,78.51,78.13,78.43,53600.0,70.3563,70.527,70.1856,70.4551,53600.0
2011-08-12 11:10:00,78.43,78.71,78.43,78.65,25000.0,70.4551,70.7066,70.4551,70.6527,25000.0
2011-08-12 11:20:00,78.61,78.74,78.42,78.7,25500.0,70.6168,70.7336,70.4461,70.6976,25500.0
2011-08-12 11:30:00,78.72,79.11,78.67,79.04,37700.0,70.7156,71.0659,70.6707,71.0031,37700.0
2011-08-12 11:40:00,79.03,79.38,78.93,79.21,39600.0,70.9941,71.3085,70.9042,71.1558,39600.0
2011-08-12 11:50:00,79.2,79.38,79.03,79.13,40800.0,71.1468,71.3085,70.9941,71.0839,40800.0
2011-08-12 12:00:00,79.13,79.19,78.91,78.96,22800.0,71.0839,71.1378,70.8863,70.9312,22800.0
2011-08-12 12:10:00,78.92,78.93,78.76,78.9,26300.0,70.8953,70.9042,70.7515,70.8773,26300.0
2011-08-12 12:20:00,78.91,78.91,78.47,78.71,44000.0,70.8863,70.8863,70.491,70.7066,44000.0
2011-08-12 12:30:00,78.73,78.73,78.46,78.48,45000.0,70.7246,70.7246,70.482,70.5,45000.0
2011-08-12 12:40:00,78.51,78.65,78.38,78.41,27400.0,70.527,70.6527,70.4102,70.4371,27400.0
2011-08-12 12:50:00,78.41,78.6,78.37,78.51,32500.0,70.4371,70.6078,70.4012,70.527,32500.0
2011-08-12 13:00:00,78.52,78.74,78.49,78.61,31100.0,70.5359,70.7336,70.509,70.6168,31100.0
2011-08-12 13:10:00,78.59,78.7,78.43,78.44,26300.0,70.5988,70.6976,70.4551,70.4641,26300.0
2011-08-12 13:20:00,78.44,78.62,78.4,78.58,34400.0,70.4641,70.6258,70.4281,70.5898,34400.0
2011-08-12 13:30:00,78.59,78.72,78.51,78.67,28400.0,70.5988,70.7156,70.527,70.6707,28400.0
2011-08-12 13:40:00,78.67,78.88,78.67,78.76,31700.0,70.6707,70.8593,70.6707,70.7515,31700.0
2011-08-12 13:50:00,78.76,78.94,78.74,78.89,39400.0,70.7515,70.9132,70.7336,70.8683,39400.0
2011-08-12 14:00:00,78.89,78.99,78.84,78.98,24800.0,70.8683,70.9581,70.8234,70.9492,24800.0
2011-08-12 14:10:00,78.97,78.97,78.47,78.6,45000.0,70.9402,70.9402,70.491,70.6078,45000.0
2011-08-12 14:20:00,78.6,78.65,78.32,78.61,46100.0,70.6078,70.6527,70.3563,70.6168,46100.0
2011-08-12 14:30:00,78.6,78.71,78.49,78.56,71000.0,70.6078,70.7066,70.509,70.5719,71000.0
2011-08-12 14:40:00,78.55,78.83,78.5,78.78,53500.0,70.5629,70.8144,70.518,70.7695,53500.0
2011-08-12 14:50:00,78.77,78.8,78.64,78.79,48600.0,70.7605,70.7875,70.6437,70.7785,48600.0
2011-08-12 15:00:00,78.82,78.94,78.65,78.66,69300.0,70.8054,70.9132,70.6527,70.6617,69300.0
2011-08-12 15:10:00,78.68,78.78,78.63,78.67,54800.0,70.6797,70.7695,70.6348,70.6707,54800.0
2011-08-12 15:20:00,78.67,78.87,78.66,78.7,64000.0,70.6707,70.8503,70.6617,70.6976,64000.0
2011-08-12 15:30:00,78.7,78.82,78.52,78.8,129100.0,70.6976,70.8054,70.5359,70.7875,129100.0
2011-08-12 15:40:00,78.79,78.93,78.76,78.92,162600.0,70.7785,70.9042,70.7515,70.8953,162600.0
2011-08-12 15:50:00,78.92,79.02,78.86,78.99,238400.0,70.8953,70.9851,70.8414,70.9581,238400.0
2011-08-15 09:30:00,79.22,79.6,78.92,79.0,74200.0,71.1648,71.5061,70.8953,70.9671,74200.0
2011-08-15 09:40:00,79.03,79.22,78.92,79.22,47700.0,70.9941,71.1648,70.8953,71.1648,47700.0
2011-08-15 09:50:00,79.2,79.33,79.07,79.27,39200.0,71.1468,71.2636,71.03,71.2097,39200.0
2011-08-15 10:00:00,79.29,79.51,79.17,79.25,54000.0,71.2276,71.4253,71.1198,71.1917,54000.0
2011-08-15 10:10:00,79.26,79.66,79.22,79.65,50000.0,71.2007,71.56,71.1648,71.551,50000.0
2011-08-15 10:20:00,79.63,79.69,79.43,79.45,49500.0,71.5331,71.587,71.3534,71.3714,49500.0
2011-08-15 10:30:00,79.45,79.53,78.97,78.99,84400.0,71.3714,71.4432,70.9402,70.9581,84400.0
2011-08-15 10:40:00,78.98,79.04,78.65,78.65,62300.0,70.9492,71.0031,70.6527,70.6527,62300.0
2011-08-15 10:50:00,78.67,78.74,78.41,78.56,45100.0,70.6707,70.7336,70.4371,70.5719,45100.0
2011-08-15 11:00:00,78.54,78.81,78.51,78.52,49300.0,70.5539,70.7965,70.527,70.5359,49300.0
2011-08-15 11:10:00,78.55,78.55,78.14,78.16,44800.0,70.5629,70.5629,70.1946,70.2125,44800.0
2011-08-15 11:20:00,78.17,78.21,78.05,78.21,52500.0,70.2215,70.2575,70.1137,70.2575,52500.0
2011-08-15 11:30:00,78.21,78.26,77.96,78.05,34200.0,70.2575,70.3024,70.0329,70.1137,34200.0
2011-08-15 11:40:00,78.05,78.36,78.05,78.27,29200.0,70.1137,70.3922,70.1137,70.3114,29200.0
2011-08-15 11:50:00,78.27,78.48,78.25,78.4,36800.0,70.3114,70.5,70.2934,70.4281,36800.0
2011-08-15 12:00:00,78.43,78.7,78.41,78.54,37200.0,70.4551,70.6976,70.4371,70.5539,37200.0
2011-08-15 12:10:00,78.52,78.67,78.48,78.67,29000.0,70.5359,70.6707,70.5,70.6707,29000.0
2011-08-15 12:20:00,78.66,78.74,78.53,78.59,29600.0,70.6617,70.7336,70.5449,70.5988,29600.0
2011-08-15 12:30:00,78.59,78.66,78.49,78.52,35600.0,70.5988,70.6617,70.509,70.5359,35600.0
2011-08-15 12:40:00,78.53,78.61,78.38,78.39,48100.0,70.5449,70.6168,70.4102,70.4192,48100.0
2011-08-15 12:50:00,78.39,78.53,78.35,78.52,42100.0,70.4192,70.5449,70.3832,70.5359,42100.0
2011-08-15 13:00:00,78.53,78.81,78.53,78.71,42400.0,70.5449,70.7965,70.5449,70.7066,42400.0
2011-08-15 13:10:00,78.71,78.71,78.38,78.43,37800.0,70.7066,70.7066,70.4102,70.4551,37800.0
2011-08-15 13:20:00,78.42,78.48,78.4,78.44,25200.0,70.4461,70.5,70.4281,70.4641,25200.0
2011-08-15 13:30:00,78.44,78.5,78.37,78.45,32900.0,70.4641,70.518,70.4012,70.4731,32900.0
2011-08-15 13:40:00,78.45,78.63,78.44,78.57,35200.0,70.4731,70.6348,70.4641,70.5809,35200.0
2011-08-15 13:50:00,78.58,78.72,78.53,78.68,30600.0,70.5898,70.7156,70.5449,70.6797,30600.0
2011-08-15 14:00:00,78.67,78.77,78.65,78.77,36400.0,70.6707,70.7605,70.6527,70.7605,36400.0
2011-08-15 14:10:00,78.79,78.89,78.77,78.85,43400.0,70.7785,70.8683,70.7605,70.8324,43400.0
2011-08-15 14:20:00,78.84,79.01,78.84,78.87,37400.0,70.8234,70.9761,70.8234,70.8503,37400.0
2011-08-15 14:30:00,78.87,78.91,78.67,78.67,50700.0,70.8503,70.8863,70.6707,70.6707,50700.0
2011-08-15 14:40:00,78.67,78.87,78.67,78.87,40700.0,70.6707,70.8503,70.6707,70.8503,40700.0
2011-08-15 14:50:00,78.86,78.91,78.78,78.89,34400.0,70.8414,70.8863,70.7695,70.8683,34400.0
2011-08-15 15:00:00,78.9,78.94,78.86,78.9,39800.0,70.8773,70.9132,70.8414,70.8773,39800.0
2011-08-15 15:10:00,78.89,78.9,78.82,78.86,54400.0,70.8683,70.8773,70.8054,70.8414,54400.0
2011-08-15 15:20:00,78.86,79.0,78.7,78.71,50800.0,70.8414,70.9671,70.6976,70.7066,50800.0
2011-08-15 15:30:00,78.71,78.78,78.69,78.72,148600.0,70.7066,70.7695,70.6887,70.7156,148600.0
2011-08-15 15:40:00,78.72,78.84,78.69,78.79,159400.0,70.7156,70.8234,70.6887,70.7785,159400.0
2011-08-15 15:50:00,78.79,79.01,78.72,78.91,349500.0,70.7785,70.9761,70.7156,70.8863,349500.0
2011-08-16 09:30:00,78.32,78.54,78.08,78.29,50100.0,70.3563,70.5539,70.1407,70.3293,50100.0
2011-08-16 09:40:00,78.3,78.3,77.48,77.49,48500.0,70.3383,70.3383,69.6017,69.6107,48500.0
2011-08-16 09:50:00,77.47,77.52,77.27,77.29,103400.0,69.5927,69.6376,69.413,69.431,103400.0
2011-08-16 10:00:00,77.27,77.48,76.67,76.69,189700.0,69.413,69.6017,68.874,68.892,189700.0
2011-08-16 10:10:00,76.71,77.08,76.68,76.95,107500.0,68.91,69.2424,68.883,69.1256,107500.0
2011-08-16 10:20:00,76.95,77.54,76.77,77.54,114200.0,69.1256,69.6556,68.9639,69.6556,114200.0
2011-08-16 10:30:00,77.58,77.76,77.53,77.65,49500.0,69.6915,69.8532,69.6466,69.7544,49500.0
2011-08-16 10:40:00,77.64,77.65,77.4,77.56,74100.0,69.7454,69.7544,69.5298,69.6736,74100.0
2011-08-16 10:50:00,77.56,77.62,77.48,77.55,134600.0,69.6736,69.7275,69.6017,69.6646,134600.0
2011-08-16 11:00:00,77.54,77.55,77.35,77.35,49200.0,69.6556,69.6646,69.4849,69.4849,49200.0
2011-08-16 11:10:00,77.37,77.5,77.34,77.43,42500.0,69.5029,69.6197,69.4759,69.5568,42500.0
2011-08-16 11:20:00,77.43,77.51,77.35,77.51,66800.0,69.5568,69.6286,69.4849,69.6286,66800.0
2011-08-16 11:30:00,77.5,77.54,77.4,77.41,71800.0,69.6197,69.6556,69.5298,69.5388,71800.0
2011-08-16 11:40:00,77.4,77.53,77.33,77.51,79500.0,69.5298,69.6466,69.4669,69.6286,79500.0
2011-08-16 11:50:00,77.52,77.56,77.41,77.47,111900.0,69.6376,69.6736,69.5388,69.5927,111900.0
2011-08-16 12:00:00,77.47,77.67,77.42,77.67,101700.0,69.5927,69.7724,69.5478,69.7724,101700.0
2011-08-16 12:10:00,77.68,77.8,77.31,77.51,154500.0,69.7814,69.8891,69.449,69.6286,154500.0
2011-08-16 12:20:00,77.53,77.63,77.07,77.16,124500.0,69.6466,69.7364,69.2334,69.3142,124500.0
2011-08-16 12:30:00,77.17,77.54,76.98,77.51,63100.0,69.3232,69.6556,69.1525,69.6286,63100.0
2011-08-16 12:40:00,77.48,77.67,77.39,77.49,38000.0,69.6017,69.7724,69.5208,69.6107,38000.0
2011-08-16 12:50:00,77.49,77.55,77.31,77.39,45800.0,69.6107,69.6646,69.449,69.5208,45800.0
2011-08-16 13:00:00,77.4,77.45,76.86,77.03,70500.0,69.5298,69.5747,69.0447,69.1974,70500.0
2011-08-16 13:10:00,77.03,77.26,76.95,77.25,44200.0,69.1974,69.4041,69.1256,69.3951,44200.0
2011-08-16 13:20:00,77.25,77.43,77.15,77.31,30700.0,69.3951,69.5568,69.3052,69.449,30700.0
2011-08-16 13:30:00,77.32,77.35,77.17,77.21,59500.0,69.458,69.4849,69.3232,69.3591,59500.0
2011-08-16 13:40:00,77.21,77.34,77.16,77.31,50400.0,69.3591,69.4759,69.3142,69.449,50400.0
2011-08-16 13:50:00,77.31,77.76,77.31,77.67,51000.0,69.449,69.8532,69.449,69.7724,51000.0
2011-08-16 14:00:00,77.67,78.09,77.67,77.98,44700.0,69.7724,70.1497,69.7724,70.0508,44700.0
2011-08-16 14:10:00,77.99,78.19,77.94,78.07,45600.0,70.0598,70.2395,70.0149,70.1317,45600.0
2011-08-16 14:20:00,78.05,78.07,77.64,77.72,38100.0,70.1137,70.1317,69.7454,69.8173,38100.0
2011-08-16 14:30:00,77.75,77.79,77.59,77.63,26300.0,69.8442,69.8802,69.7005,69.7364,26300.0
2011-08-16 14:40:00,77.63,77.92,77.63,77.87,26100.0,69.7364,69.9969,69.7364,69.952,26100.0
2011-08-16 14:50:00,77.88,77.94,77.65,77.66,37900.0,69.961,70.0149,69.7544,69.7634,37900.0
2011-08-16 15:00:00,77.67,77.97,77.67,77.95,44900.0,69.7724,70.0419,69.7724,70.0239,44900.0
2011-08-16 15:10:00,77.95,78.15,77.79,78.15,45500.0,70.0239,70.2036,69.8802,70.2036,45500.0
2011-08-16 15:20:00,78.16,78.55,78.07,78.52,64000.0,70.2125,70.5629,70.1317,70.5359,64000.0
2011-08-16 15:30:00,78.55,78.55,78.3,78.33,91100.0,70.5629,70.5629,70.3383,70.3653,91100.0
2011-08-16 15:40:00,78.33,78.5,78.09,78.23,112000.0,70.3653,70.518,70.1497,70.2754,112000.0
2011-08-16 15:50:00,78.23,78.26,78.07,78.15,166700.0,70.2754,70.3024,70.1317,70.2036,166700.0
2011-08-17 09:30:00,78.51,78.82,78.06,78.08,101100.0,70.527,70.8054,70.1227,70.1407,101100.0
2011-08-17 09:40:00,78.1,78.4,77.96,78.3,93500.0,70.1586,70.4281,70.0329,70.3383,93500.0
2011-08-17 09:50:00,78.32,78.56,78.22,78.24,82000.0,70.3563,70.5719,70.2664,70.2844,82000.0
2011-08-17 10:00:00,78.27,78.29,77.75,77.75,144200.0,70.3114,70.3293,69.8442,69.8442,144200.0
2011-08-17 10:10:00,77.77,77.81,77.69,77.77,104100.0,69.8622,69.8981,69.7903,69.8622,104100.0
2011-08-17 10:20:00,77.76,77.79,77.59,77.75,74700.0,69.8532,69.8802,69.7005,69.8442,74700.0
2011-08-17 10:30:00,77.74,77.83,77.57,77.81,43500.0,69.8353,69.9161,69.6825,69.8981,43500.0
2011-08-17 10:40:00,77.82,78.05,77.65,77.7,146900.0,69.9071,70.1137,69.7544,69.7993,146900.0
2011-08-17 10:50:00,77.73,77.73,77.55,77.59,46500.0,69.8263,69.8263,69.6646,69.7005,46500.0
2011-08-17 11:00:00,77.59,77.92,77.54,77.87,36600.0,69.7005,69.9969,69.6556,69.952,36600.0
2011-08-17 11:10:00,77.88,77.97,77.6,77.6,31000.0,69.961,70.0419,69.7095,69.7095,31000.0
2011-08-17 11:20:00,77.61,77.66,77.44,77.56,26400.0,69.7185,69.7634,69.5658,69.6736,26400.0
2011-08-17 11:30:00,77.57,77.72,77.4,77.46,31200.0,69.6825,69.8173,69.5298,69.5837,31200.0
2011-08-17 11:40:00,77.47,77.53,77.19,77.2,49000.0,69.5927,69.6466,69.3412,69.3502,49000.0
2011-08-17 11:50:00,77.18,77.25,77.08,77.19,41400.0,69.3322,69.3951,69.2424,69.3412,41400.0
2011-08-17 12:00:00,77.18,77.25,76.94,76.98,62100.0,69.3322,69.3951,69.1166,69.1525,62100.0
2011-08-17 12:10:00,76.96,77.11,76.91,76.99,31900.0,69.1346,69.2693,69.0896,69.1615,31900.0
2011-08-17 12:20:00,77.0,77.09,76.96,77.03,26000.0,69.1705,69.2513,69.1346,69.1974,26000.0
2011-08-17 12:30:00,77.03,77.1,77.02,77.08,23700.0,69.1974,69.2603,69.1885,69.2424,23700.0
2011-08-17 12:40:00,77.07,77.14,76.91,77.01,45200.0,69.2334,69.2963,69.0896,69.1795,45200.0
2011-08-17 12:50:00,77.01,77.08,76.62,76.73,51800.0,69.1795,69.2424,68.8291,68.9279,51800.0
2011-08-17 13:00:00,76.73,76.84,76.66,76.83,72400.0,68.9279,69.0268,68.8651,69.0178,72400.0
2011-08-17 13:10:00,76.84,77.02,76.82,76.99,39500.0,69.0268,69.1885,69.0088,69.1615,39500.0
2011-08-17 13:20:00,76.98,77.02,76.68,76.78,37500.0,69.1525,69.1885,68.883,68.9729,37500.0
2011-08-17 13:30:00,76.77,76.92,76.77,76.89,33200.0,68.9639,69.0986,68.9639,69.0717,33200.0
2011-08-17 13:40:00,76.88,76.88,76.65,76.83,52700.0,69.0627,69.0627,68.8561,69.0178,52700.0
2011-08-17 13:50:00,76.85,76.99,76.8,76.81,41900.0,69.0357,69.1615,68.9908,68.9998,41900.0
2011-08-17 14:00:00,76.81,76.9,76.79,76.86,41300.0,68.9998,69.0807,68.9818,69.0447,41300.0
2011-08-17 14:10:00,76.86,76.98,76.81,76.98,52200.0,69.0447,69.1525,68.9998,69.1525,52200.0
2011-08-17 14:20:00,76.97,77.05,76.83,76.87,43200.0,69.1435,69.2154,69.0178,69.0537,43200.0
2011-08-17 14:30:00,76.86,76.91,76.82,76.83,52100.0,69.0447,69.0896,69.0088,69.0178,52100.0
2011-08-17 14:40:00,76.84,76.92,76.79,76.92,55500.0,69.0268,69.0986,68.9818,69.0986,55500.0
2011-08-17 14:50:00,76.93,77.11,76.88,77.1,42400.0,69.1076,69.2693,69.0627,69.2603,42400.0
2011-08-17 15:00:00,77.1,77.1,76.97,77.05,52800.0,69.2603,69.2603,69.1435,69.2154,52800.0
2011-08-17 15:10:00,77.06,77.13,76.89,77.0,78300.0,69.2244,69.2873,69.0717,69.1705,78300.0
2011-08-17 15:20:00,77.01,77.17,76.97,77.01,72300.0,69.1795,69.3232,69.1435,69.1795,72300.0
2011-08-17 15:30:00,77.01,77.11,76.96,77.08,76600.0,69.1795,69.2693,69.1346,69.2424,76600.0
2011-08-17 15:40:00,77.06,77.27,77.01,77.23,145400.0,69.2244,69.413,69.1795,69.3771,145400.0
2011-08-17 15:50:00,77.23,77.28,77.13,77.22,173900.0,69.3771,69.422,69.2873,69.3681,173900.0
2011-08-18 09:30:00,75.7,75.8,75.17,75.52,91500.0,68.0027,68.0925,67.5266,67.841,91500.0
2011-08-18 09:40:00,75.52,75.75,75.04,75.08,66400.0,67.841,68.0476,67.4098,67.4457,66400.0
2011-08-18 09:50:00,75.07,75.32,74.9,75.06,79000.0,67.4367,67.6613,67.284,67.4278,79000.0
2011-08-18 10:00:00,75.05,75.05,73.82,74.17,156100.0,67.4188,67.4188,66.3138,66.6283,156100.0
2011-08-18 10:10:00,74.18,74.77,74.03,74.56,39200.0,66.6372,67.1672,66.5025,66.9786,39200.0
2011-08-18 10:20:00,74.61,74.75,74.41,74.52,51400.0,67.0235,67.1493,66.8439,66.9427,51400.0
2011-08-18 10:30:00,74.51,74.51,74.04,74.22,84600.0,66.9337,66.9337,66.5115,66.6732,84600.0
2011-08-18 10:40:00,74.22,74.6,74.01,74.58,61500.0,66.6732,67.0145,66.4845,66.9966,61500.0
2011-08-18 10:50:00,74.6,74.98,74.6,74.75,97900.0,67.0145,67.3559,67.0145,67.1493,97900.0
2011-08-18 11:00:00,74.74,74.79,74.02,74.05,69800.0,67.1403,67.1852,66.4935,66.5205,69800.0
2011-08-18 11:10:00,74.04,74.25,73.97,74.09,49900.0,66.5115,66.7001,66.4486,66.5564,49900.0
2011-08-18 11:20:00,74.07,74.18,73.87,74.16,51400.0,66.5384,66.6372,66.3588,66.6193,51400.0
2011-08-18 11:30:00,74.17,74.74,74.12,74.61,53500.0,66.6283,67.1403,66.5833,67.0235,53500.0
2011-08-18 11:40:00,74.59,74.86,74.54,74.85,21000.0,67.0055,67.2481,66.9606,67.2391,21000.0
2011-08-18 11:50:00,74.82,74.83,74.49,74.53,16900.0,67.2122,67.2211,66.9157,66.9516,16900.0
2011-08-18 12:00:00,74.57,74.57,74.23,74.31,27400.0,66.9876,66.9876,66.6822,66.754,27400.0
2011-08-18 12:10:00,74.29,74.57,74.21,74.46,33500.0,66.7361,66.9876,66.6642,66.8888,33500.0
2011-08-18 12:20:00,74.46,74.54,74.34,74.43,18500.0,66.8888,66.9606,66.781,66.8618,18500.0
2011-08-18 12:30:00,74.4,74.55,74.2,74.24,41300.0,66.8349,66.9696,66.6552,66.6911,41300.0
2011-08-18 12:40:00,74.22,74.3,74.11,74.18,28800.0,66.6732,66.745,66.5744,66.6372,28800.0
2011-08-18 12:50:00,74.18,74.19,74.05,74.09,15200.0,66.6372,66.6462,66.5205,66.5564,15200.0
2011-08-18 13:00:00,74.12,74.28,74.0,74.01,17900.0,66.5833,66.7271,66.4755,66.4845,17900.0
2011-08-18 13:10:00,74.02,74.12,73.89,73.96,20600.0,66.4935,66.5833,66.3767,66.4396,20600.0
2011-08-18 13:20:00,73.94,74.11,73.92,74.06,17700.0,66.4216,66.5744,66.4037,66.5294,17700.0
2011-08-18 13:30:00,74.06,74.14,73.63,73.64,30300.0,66.5294,66.6013,66.1432,66.1521,30300.0
2011-08-18 13:40:00,73.64,74.07,73.62,74.07,23200.0,66.1521,66.5384,66.1342,66.5384,23200.0
2011-08-18 13:50:00,74.05,74.17,73.91,73.98,24300.0,66.5205,66.6283,66.3947,66.4576,24300.0
2011-08-18 14:00:00,73.99,74.41,73.99,74.13,72200.0,66.4666,66.8439,66.4666,66.5923,72200.0
2011-08-18 14:10:00,74.12,74.28,73.97,74.26,41900.0,66.5833,66.7271,66.4486,66.7091,41900.0
2011-08-18 14:20:00,74.29,74.47,74.22,74.3,45800.0,66.7361,66.8977,66.6732,66.745,45800.0
2011-08-18 14:30:00,74.29,74.42,74.14,74.27,53900.0,66.7361,66.8528,66.6013,66.7181,53900.0
2011-08-18 14:40:00,74.27,74.27,74.12,74.17,34600.0,66.7181,66.7181,66.5833,66.6283,34600.0
2011-08-18 14:50:00,74.2,74.2,73.85,73.9,65000.0,66.6552,66.6552,66.3408,66.3857,65000.0
2011-08-18 15:00:00,73.9,74.07,73.67,74.02,72100.0,66.3857,66.5384,66.1791,66.4935,72100.0
2011-08-18 15:10:00,74.04,74.17,73.87,73.99,65200.0,66.5115,66.6283,66.3588,66.4666,65200.0
2011-08-18 15:20:00,73.99,74.21,73.87,74.19,74700.0,66.4666,66.6642,66.3588,66.6462,74700.0
2011-08-18 15:30:00,74.18,74.33,74.09,74.17,107300.0,66.6372,66.772,66.5564,66.6283,107300.0
2011-08-18 15:40:00,74.18,74.2,73.78,74.01,160100.0,66.6372,66.6552,66.2779,66.4845,160100.0
2011-08-18 15:50:00,74.01,74.55,74.01,74.4,253200.0,66.4845,66.9696,66.4845,66.8349,253200.0
2011-08-19 09:30:00,73.53,73.98,73.5,73.9,217400.0,66.0533,66.4576,66.0264,66.3857,217400.0
2011-08-19 09:40:00,73.95,74.18,73.9,74.06,37100.0,66.4306,66.6372,66.3857,66.5294,37100.0
2011-08-19 09:50:00,74.03,74.51,73.92,74.5,72300.0,66.5025,66.9337,66.4037,66.9247,72300.0
2011-08-19 10:00:00,74.52,74.63,74.24,74.49,60100.0,66.9427,67.0415,66.6911,66.9157,60100.0
2011-08-19 10:10:00,74.5,75.0,74.35,74.91,37600.0,66.9247,67.3739,66.79,67.293,37600.0
2011-08-19 10:20:00,74.95,75.34,74.76,75.23,49000.0,67.3289,67.6793,67.1583,67.5805,49000.0
2011-08-19 10:30:00,75.24,75.29,74.84,74.87,46100.0,67.5895,67.6344,67.2301,67.2571,46100.0
2011-08-19 10:40:00,74.89,74.98,74.65,74.87,32000.0,67.275,67.3559,67.0594,67.2571,32000.0
2011-08-19 10:50:00,74.92,75.05,74.78,74.87,41100.0,67.302,67.4188,67.1762,67.2571,41100.0
2011-08-19 11:00:00,74.87,75.0,74.64,74.67,69000.0,67.2571,67.3739,67.0505,67.0774,69000.0
2011-08-19 11:10:00,74.67,74.7,74.3,74.39,23100.0,67.0774,67.1044,66.745,66.8259,23100.0
2011-08-19 11:20:00,74.37,74.5,74.25,74.32,27900.0,66.8079,66.9247,66.7001,66.763,27900.0
2011-08-19 11:30:00,74.32,74.5,74.16,74.34,26300.0,66.763,66.9247,66.6193,66.781,26300.0
2011-08-19 11:40:00,74.35,74.65,74.35,74.52,41300.0,66.79,67.0594,66.79,66.9427,41300.0
2011-08-19 11:50:00,74.53,74.87,74.51,74.83,39000.0,66.9516,67.2571,66.9337,67.2211,39000.0
2011-08-19 12:00:00,74.83,74.89,74.61,74.61,33900.0,67.2211,67.275,67.0235,67.0235,33900.0
2011-08-19 12:10:00,74.61,74.67,74.49,74.49,18400.0,67.0235,67.0774,66.9157,66.9157,18400.0
2011-08-19 12:20:00,74.51,74.69,74.4,74.69,32400.0,66.9337,67.0954,66.8349,67.0954,32400.0
2011-08-19 12:30:00,74.67,74.88,74.67,74.78,27800.0,67.0774,67.2661,67.0774,67.1762,27800.0
2011-08-19 12:40:00,74.78,74.96,74.74,74.96,27500.0,67.1762,67.3379,67.1403,67.3379,27500.0
2011-08-19 12:50:00,75.0,75.0,74.75,74.77,28400.0,67.3739,67.3739,67.1493,67.1672,28400.0
2011-08-19 13:00:00,74.76,74.83,74.62,74.82,30700.0,67.1583,67.2211,67.0325,67.2122,30700.0
2011-08-19 13:10:00,74.82,74.92,74.72,74.85,21900.0,67.2122,67.302,67.1223,67.2391,21900.0
2011-08-19 13:20:00,74.86,74.9,74.69,74.79,32400.0,67.2481,67.284,67.0954,67.1852,32400.0
2011-08-19 13:30:00,74.79,74.79,74.44,74.5,50700.0,67.1852,67.1852,66.8708,66.9247,50700.0
2011-08-19 13:40:00,74.51,74.67,74.34,74.61,171600.0,66.9337,67.0774,66.781,67.0235,171600.0
2011-08-19 13:50:00,74.61,74.61,74.4,74.47,39700.0,67.0235,67.0235,66.8349,66.8977,39700.0
2011-08-19 14:00:00,74.49,74.58,74.13,74.33,58700.0,66.9157,66.9966,66.5923,66.772,58700.0
2011-08-19 14:10:00,74.34,74.37,74.12,74.15,43300.0,66.781,66.8079,66.5833,66.6103,43300.0
2011-08-19 14:20:00,74.15,74.21,73.89,74.2,54500.0,66.6103,66.6642,66.3767,66.6552,54500.0
2011-08-19 14:30:00,74.2,74.24,73.97,74.24,60000.0,66.6552,66.6911,66.4486,66.6911,60000.0
2011-08-19 14:40:00,74.24,74.43,74.04,74.1,42500.0,66.6911,66.8618,66.5115,66.5654,42500.0
2011-08-19 14:50:00,74.1,74.17,73.9,73.98,65900.0,66.5654,66.6283,66.3857,66.4576,65900.0
2011-08-19 15:00:00,73.98,74.05,73.76,73.88,81600.0,66.4576,66.5205,66.2599,66.3677,81600.0
2011-08-19 15:10:00,73.88,73.97,73.53,73.71,76200.0,66.3677,66.4486,66.0533,66.215,76200.0
2011-08-19 15:20:00,73.72,74.13,73.7,73.99,109100.0,66.224,66.5923,66.206,66.4666,109100.0
2011-08-19 15:30:00,74.02,74.03,73.7,73.82,82000.0,66.4935,66.5025,66.206,66.3138,82000.0
2011-08-19 15:40:00,73.84,74.14,73.72,74.07,120200.0,66.3318,66.6013,66.224,66.5384,120200.0
2011-08-19 15:50:00,74.07,74.23,73.77,73.85,197500.0,66.5384,66.6822,66.2689,66.3408,197500.0
2011-08-22 09:30:00,74.15,75.28,74.15,74.42,60000.0,66.6103,67.6254,66.6103,66.8528,60000.0
2011-08-22 09:40:00,74.49,74.55,74.09,74.35,40100.0,66.9157,66.9696,66.5564,66.79,40100.0
2011-08-22 09:50:00,74.4,74.55,74.14,74.14,24700.0,66.8349,66.9696,66.6013,66.6013,24700.0
2011-08-22 10:00:00,74.14,74.32,74.0,74.0,61100.0,66.6013,66.763,66.4755,66.4755,61100.0
2011-08-22 10:10:00,74.01,74.23,73.93,74.23,32500.0,66.4845,66.6822,66.4127,66.6822,32500.0
2011-08-22 10:20:00,74.21,74.38,74.16,74.23,33900.0,66.6642,66.8169,66.6193,66.6822,33900.0
2011-08-22 10:30:00,74.24,74.33,73.98,74.08,38900.0,66.6911,66.772,66.4576,66.5474,38900.0
2011-08-22 10:40:00,74.07,74.29,73.93,74.25,17500.0,66.5384,66.7361,66.4127,66.7001,17500.0
2011-08-22 10:50:00,74.26,74.38,73.77,73.79,19700.0,66.7091,66.8169,66.2689,66.2869,19700.0
2011-08-22 11:00:00,73.78,74.0,73.72,73.93,29500.0,66.2779,66.4755,66.224,66.4127,29500.0
2011-08-22 11:10:00,73.94,73.94,73.57,73.62,26300.0,66.4216,66.4216,66.0893,66.1342,26300.0
2011-08-22 11:20:00,73.59,73.67,73.44,73.66,30700.0,66.1072,66.1791,65.9725,66.1701,30700.0
2011-08-22 11:30:00,73.68,73.75,73.32,73.44,25100.0,66.1881,66.251,65.8647,65.9725,25100.0
2011-08-22 11:40:00,73.42,73.46,73.26,73.46,38500.0,65.9545,65.9904,65.8108,65.9904,38500.0
2011-08-22 11:50:00,73.45,73.48,73.25,73.42,17600.0,65.9815,66.0084,65.8018,65.9545,17600.0
2011-08-22 12:00:00,73.44,73.75,73.42,73.73,31200.0,65.9725,66.251,65.9545,66.233,31200.0
2011-08-22 12:10:00,73.8,73.8,73.53,73.76,26600.0,66.2959,66.2959,66.0533,66.2599,26600.0
2011-08-22 12:20:00,73.78,73.86,73.55,73.62,47900.0,66.2779,66.3498,66.0713,66.1342,47900.0
2011-08-22 12:30:00,73.61,73.72,73.33,73.51,26400.0,66.1252,66.224,65.8737,66.0354,26400.0
2011-08-22 12:40:00,73.51,73.85,73.42,73.85,36500.0,66.0354,66.3408,65.9545,66.3408,36500.0
2011-08-22 12:50:00,73.86,74.09,73.71,74.09,26100.0,66.3498,66.5564,66.215,66.5564,26100.0
2011-08-22 13:00:00,74.05,74.17,73.94,74.09,35800.0,66.5205,66.6283,66.4216,66.5564,35800.0
2011-08-22 13:10:00,74.07,74.09,73.96,74.03,16200.0,66.5384,66.5564,66.4396,66.5025,16200.0
2011-08-22 13:20:00,73.99,74.14,73.91,73.91,43900.0,66.4666,66.6013,66.3947,66.3947,43900.0
2011-08-22 13:30:00,73.94,74.04,73.67,73.76,29500.0,66.4216,66.5115,66.1791,66.2599,29500.0
2011-08-22 13:40:00,73.76,73.93,73.73,73.75,40400.0,66.2599,66.4127,66.233,66.251,40400.0
2011-08-22 13:50:00,73.75,73.86,73.57,73.86,20900.0,66.251,66.3498,66.0893,66.3498,20900.0
2011-08-22 14:00:00,73.87,73.97,73.72,73.81,71400.0,66.3588,66.4486,66.224,66.3049,71400.0
2011-08-22 14:10:00,73.81,74.08,73.75,73.81,87400.0,66.3049,66.5474,66.251,66.3049,87400.0
2011-08-22 14:20:00,73.82,73.99,73.68,73.72,30400.0,66.3138,66.4666,66.1881,66.224,30400.0
2011-08-22 14:30:00,73.74,73.78,73.56,73.58,29100.0,66.242,66.2779,66.0803,66.0982,29100.0
2011-08-22 14:40:00,73.61,73.79,73.61,73.74,19000.0,66.1252,66.2869,66.1252,66.242,19000.0
2011-08-22 14:50:00,73.75,73.75,73.45,73.49,20100.0,66.251,66.251,65.9815,66.0174,20100.0
2011-08-22 15:00:00,73.48,73.75,73.45,73.62,27400.0,66.0084,66.251,65.9815,66.1342,27400.0
2011-08-22 15:10:00,73.59,73.8,73.56,73.69,29400.0,66.1072,66.2959,66.0803,66.1971,29400.0
2011-08-22 15:20:00,73.7,73.83,73.59,73.7,43000.0,66.206,66.3228,66.1072,66.206,43000.0
2011-08-22 15:30:00,73.72,73.77,73.62,73.62,57700.0,66.224,66.2689,66.1342,66.1342,57700.0
2011-08-22 15:40:00,73.62,73.88,73.49,73.49,67300.0,66.1342,66.3677,66.0174,66.0174,67300.0
2011-08-22 15:50:00,73.49,73.56,73.25,73.45,141000.0,66.0174,66.0803,65.8018,65.9815,141000.0
2011-08-23 09:30:00,73.42,73.79,73.3,73.31,52000.0,65.9545,66.2869,65.8467,65.8557,52000.0
2011-08-23 09:40:00,73.29,73.69,73.13,73.69,38100.0,65.8377,66.1971,65.694,66.1971,38100.0
2011-08-23 09:50:00,73.72,73.92,73.49,73.56,26200.0,66.224,66.4037,66.0174,66.0803,26200.0
2011-08-23 10:00:00,73.59,74.45,73.57,74.35,45400.0,66.1072,66.8798,66.0893,66.79,45400.0
2011-08-23 10:10:00,74.35,74.46,74.01,74.06,52400.0,66.79,66.8888,66.4845,66.5294,52400.0
2011-08-23 10:20:00,74.05,74.22,73.94,74.15,48400.0,66.5205,66.6732,66.4216,66.6103,48400.0
2011-08-23 10:30:00,74.15,74.27,73.94,74.2,37900.0,66.6103,66.7181,66.4216,66.6552,37900.0
2011-08-23 10:40:00,74.21,74.44,74.2,74.36,26200.0,66.6642,66.8708,66.6552,66.7989,26200.0
2011-08-23 10:50:00,74.36,74.36,73.82,73.84,44300.0,66.7989,66.7989,66.3138,66.3318,44300.0
2011-08-23 11:00:00,73.81,74.05,73.75,73.91,28400.0,66.3049,66.5205,66.251,66.3947,28400.0
2011-08-23 11:10:00,73.9,74.25,73.83,74.19,23800.0,66.3857,66.7001,66.3228,66.6462,23800.0
2011-08-23 11:20:00,74.18,74.25,74.07,74.25,30000.0,66.6372,66.7001,66.5384,66.7001,30000.0
2011-08-23 11:30:00,74.26,74.65,74.25,74.61,30400.0,66.7091,67.0594,66.7001,67.0235,30400.0
2011-08-23 11:40:00,74.6,74.83,74.57,74.73,29100.0,67.0145,67.2211,66.9876,67.1313,29100.0
2011-08-23 11:50:00,74.74,74.99,74.74,74.97,30100.0,67.1403,67.3649,67.1403,67.3469,30100.0
2011-08-23 12:00:00,74.97,74.99,74.79,74.9,25100.0,67.3469,67.3649,67.1852,67.284,25100.0
2011-08-23 12:10:00,74.93,74.95,74.67,74.67,15700.0,67.311,67.3289,67.0774,67.0774,15700.0
2011-08-23 12:20:00,74.67,74.88,74.64,74.84,38700.0,67.0774,67.2661,67.0505,67.2301,38700.0
2011-08-23 12:30:00,74.84,75.0,74.83,74.92,25900.0,67.2301,67.3739,67.2211,67.302,25900.0
2011-08-23 12:40:00,74.89,75.03,74.78,74.78,75100.0,67.275,67.4008,67.1762,67.1762,75100.0
2011-08-23 12:50:00,74.8,74.98,74.79,74.84,90300.0,67.1942,67.3559,67.1852,67.2301,90300.0
2011-08-23 13:00:00,74.84,75.07,74.84,74.88,54400.0,67.2301,67.4367,67.2301,67.2661,54400.0
2011-08-23 13:10:00,74.87,74.87,74.71,74.71,12600.0,67.2571,67.2571,67.1133,67.1133,12600.0
2011-08-23 13:20:00,74.7,74.84,74.69,74.79,18500.0,67.1044,67.2301,67.0954,67.1852,18500.0
2011-08-23 13:30:00,74.79,74.91,74.72,74.84,18900.0,67.1852,67.293,67.1223,67.2301,18900.0
2011-08-23 13:40:00,74.83,75.02,74.77,75.01,23800.0,67.2211,67.3918,67.1672,67.3828,23800.0
2011-08-23 13:50:00,75.0,75.0,74.55,74.67,52600.0,67.3739,67.3739,66.9696,67.0774,52600.0
2011-08-23 14:00:00,74.69,74.83,74.54,74.63,26100.0,67.0954,67.2211,66.9606,67.0415,26100.0
2011-08-23 14:10:00,74.66,74.67,74.38,74.6,49900.0,67.0684,67.0774,66.8169,67.0145,49900.0
2011-08-23 14:20:00,74.58,74.82,74.39,74.78,23100.0,66.9966,67.2122,66.8259,67.1762,23100.0
2011-08-23 14:30:00,74.76,74.98,74.75,74.87,57300.0,67.1583,67.3559,67.1493,67.2571,57300.0
2011-08-23 14:40:00,74.87,75.11,74.81,75.07,28200.0,67.2571,67.4727,67.2032,67.4367,28200.0
2011-08-23 14:50:00,75.1,75.18,74.99,75.14,38800.0,67.4637,67.5356,67.3649,67.4996,38800.0
2011-08-23 15:00:00,75.15,75.66,75.13,75.66,78200.0,67.5086,67.9667,67.4906,67.9667,78200.0
2011-08-23 15:10:00,75.64,75.75,75.44,75.44,62400.0,67.9488,68.0476,67.7691,67.7691,62400.0
2011-08-23 15:20:00,75.44,75.58,75.13,75.2,47400.0,67.7691,67.8949,67.4906,67.5535,47400.0
2011-08-23 15:30:00,75.18,75.31,74.99,75.3,65600.0,67.5356,67.6523,67.3649,67.6434,65600.0
2011-08-23 15:40:00,75.31,75.41,75.19,75.36,87800.0,67.6523,67.7422,67.5445,67.6973,87800.0
2011-08-23 15:50:00,75.37,75.62,75.23,75.59,160100.0,67.7062,67.9308,67.5805,67.9039,160100.0
2011-08-24 09:30:00,75.31,75.53,74.93,75.14,48800.0,67.6523,67.85,67.311,67.4996,48800.0
2011-08-24 09:40:00,75.14,75.42,74.88,75.26,28200.0,67.4996,67.7512,67.2661,67.6074,28200.0
2011-08-24 09:50:00,75.25,75.97,75.2,75.91,35800.0,67.5984,68.2452,67.5535,68.1913,35800.0
2011-08-24 10:00:00,75.83,76.04,75.62,75.89,49700.0,68.1195,68.3081,67.9308,68.1734,49700.0
2011-08-24 10:10:00,75.91,76.07,75.72,75.81,47000.0,68.1913,68.3351,68.0206,68.1015,47000.0
2011-08-24 10:20:00,75.81,75.81,75.56,75.6,31300.0,68.1015,68.1015,67.8769,67.9128,31300.0
2011-08-24 10:30:00,75.58,75.71,75.31,75.51,33700.0,67.8949,68.0117,67.6523,67.832,33700.0
2011-08-24 10:40:00,75.5,75.61,75.22,75.22,20200.0,67.823,67.9218,67.5715,67.5715,20200.0
2011-08-24 10:50:00,75.24,75.39,75.16,75.2,18100.0,67.5895,67.7242,67.5176,67.5535,18100.0
2011-08-24 11:00:00,75.18,75.4,75.03,75.32,36400.0,67.5356,67.7332,67.4008,67.6613,36400.0
2011-08-24 11:10:00,75.34,75.43,75.21,75.27,30300.0,67.6793,67.7601,67.5625,67.6164,30300.0
2011-08-24 11:20:00,75.3,75.53,75.28,75.36,36600.0,67.6434,67.85,67.6254,67.6973,36600.0
2011-08-24 11:30:00,75.36,75.5,75.17,75.42,30900.0,67.6973,67.823,67.5266,67.7512,30900.0
2011-08-24 11:40:00,75.42,75.43,75.09,75.24,26100.0,67.7512,67.7601,67.4547,67.5895,26100.0
2011-08-24 11:50:00,75.28,75.45,75.14,75.17,32500.0,67.6254,67.7781,67.4996,67.5266,32500.0
2011-08-24 12:00:00,75.17,75.19,74.99,75.1,20500.0,67.5266,67.5445,67.3649,67.4637,20500.0
2011-08-24 12:10:00,75.1,75.2,75.0,75.03,15600.0,67.4637,67.5535,67.3739,67.4008,15600.0
2011-08-24 12:20:00,75.02,75.17,74.99,75.07,15000.0,67.3918,67.5266,67.3649,67.4367,15000.0
2011-08-24 12:30:00,75.08,75.17,75.01,75.12,22100.0,67.4457,67.5266,67.3828,67.4817,22100.0
2011-08-24 12:40:00,75.1,75.18,74.97,75.07,14800.0,67.4637,67.5356,67.3469,67.4367,14800.0
2011-08-24 12:50:00,75.07,75.38,75.07,75.33,16500.0,67.4367,67.7152,67.4367,67.6703,16500.0
2011-08-24 13:00:00,75.33,75.4,75.26,75.3,22500.0,67.6703,67.7332,67.6074,67.6434,22500.0
2011-08-24 13:10:00,75.29,75.45,75.29,75.44,14600.0,67.6344,67.7781,67.6344,67.7691,14600.0
2011-08-24 13:20:00,75.47,75.66,75.46,75.57,16900.0,67.7961,67.9667,67.7871,67.8859,16900.0
2011-08-24 13:30:00,75.56,75.62,75.34,75.34,18800.0,67.8769,67.9308,67.6793,67.6793,18800.0
2011-08-24 13:40:00,75.33,75.33,75.16,75.32,16800.0,67.6703,67.6703,67.5176,67.6613,16800.0
2011-08-24 13:50:00,75.34,75.55,75.13,75.55,55500.0,67.6793,67.8679,67.4906,67.8679,55500.0
2011-08-24 14:00:00,75.51,75.55,75.39,75.48,15300.0,67.832,67.8679,67.7242,67.8051,15300.0
2011-08-24 14:10:00,75.48,75.56,75.34,75.38,14000.0,67.8051,67.8769,67.6793,67.7152,14000.0
2011-08-24 14:20:00,75.39,75.39,75.21,75.27,24700.0,67.7242,67.7242,67.5625,67.6164,24700.0
2011-08-24 14:30:00,75.3,75.34,75.17,75.23,33100.0,67.6434,67.6793,67.5266,67.5805,33100.0
2011-08-24 14:40:00,75.25,75.31,75.19,75.28,40400.0,67.5984,67.6523,67.5445,67.6254,40400.0
2011-08-24 14:50:00,75.27,75.45,75.25,75.29,55400.0,67.6164,67.7781,67.5984,67.6344,55400.0
2011-08-24 15:00:00,75.27,75.33,75.1,75.14,72100.0,67.6164,67.6703,67.4637,67.4996,72100.0
2011-08-24 15:10:00,75.15,75.61,75.15,75.57,42100.0,67.5086,67.9218,67.5086,67.8859,42100.0
2011-08-24 15:20:00,75.59,75.69,75.54,75.64,30100.0,67.9039,67.9937,67.859,67.9488,30100.0
2011-08-24 15:30:00,75.65,75.94,75.65,75.8,54300.0,67.9578,68.2183,67.9578,68.0925,54300.0
2011-08-24 15:40:00,75.81,75.98,75.66,75.68,54700.0,68.1015,68.2542,67.9667,67.9847,54700.0
2011-08-24 15:50:00,75.7,75.94,75.67,75.87,74300.0,68.0027,68.2183,67.9757,68.1554,74300.0
2011-08-25 09:30:00,76.06,76.41,75.54,75.54,34600.0,68.3261,68.6405,67.859,67.859,34600.0
2011-08-25 09:40:00,75.5,75.76,75.04,75.1,51700.0,67.823,68.0566,67.4098,67.4637,51700.0
2011-08-25 09:50:00,75.09,75.21,74.49,74.67,41600.0,67.4547,67.5625,66.9157,67.0774,41600.0
2011-08-25 10:00:00,74.64,74.9,74.21,74.9,56300.0,67.0505,67.284,66.6642,67.284,56300.0
2011-08-25 10:10:00,74.95,74.95,74.52,74.57,25900.0,67.3289,67.3289,66.9427,66.9876,25900.0
2011-08-25 10:20:00,74.55,74.63,74.21,74.54,31000.0,66.9696,67.0415,66.6642,66.9606,31000.0
2011-08-25 10:30:00,74.53,74.91,74.53,74.63,62700.0,66.9516,67.293,66.9516,67.0415,62700.0
2011-08-25 10:40:00,74.63,74.77,74.25,74.27,22900.0,67.0415,67.1672,66.7001,66.7181,22900.0
2011-08-25 10:50:00,74.31,74.67,74.24,74.65,16900.0,66.754,67.0774,66.6911,67.0594,16900.0
2011-08-25 11:00:00,74.62,74.89,74.54,74.57,15000.0,67.0325,67.275,66.9606,66.9876,15000.0
2011-08-25 11:10:00,74.51,74.97,74.49,74.81,24200.0,66.9337,67.3469,66.9157,67.2032,24200.0
2011-08-25 11:20:00,74.83,75.0,74.79,74.82,14600.0,67.2211,67.3739,67.1852,67.2122,14600.0
2011-08-25 11:30:00,74.86,74.9,74.66,74.71,12400.0,67.2481,67.284,67.0684,67.1133,12400.0
2011-08-25 11:40:00,74.69,74.73,74.44,74.65,27300.0,67.0954,67.1313,66.8708,67.0594,27300.0
2011-08-25 11:50:00,74.66,74.81,74.59,74.66,35800.0,67.0684,67.2032,67.0055,67.0684,35800.0
2011-08-25 12:00:00,74.69,74.85,74.68,74.77,17700.0,67.0954,67.2391,67.0864,67.1672,17700.0
2011-08-25 12:10:00,74.8,74.81,74.61,74.62,12300.0,67.1942,67.2032,67.0235,67.0325,12300.0
2011-08-25 12:20:00,74.59,74.59,74.32,74.32,23700.0,67.0055,67.0055,66.763,66.763,23700.0
2011-08-25 12:30:00,74.31,74.43,74.11,74.43,43500.0,66.754,66.8618,66.5744,66.8618,43500.0
2011-08-25 12:40:00,74.44,74.49,74.18,74.37,20800.0,66.8708,66.9157,66.6372,66.8079,20800.0
2011-08-25 12:50:00,74.37,74.48,74.27,74.45,31200.0,66.8079,66.9067,66.7181,66.8798,31200.0
2011-08-25 13:00:00,74.46,74.66,74.39,74.39,32500.0,66.8888,67.0684,66.8259,66.8259,32500.0
2011-08-25 13:10:00,74.39,74.49,74.31,74.44,32000.0,66.8259,66.9157,66.754,66.8708,32000.0
2011-08-25 13:20:00,74.43,74.68,74.43,74.64,28200.0,66.8618,67.0864,66.8618,67.0505,28200.0
2011-08-25 13:30:00,74.66,74.78,74.53,74.78,31400.0,67.0684,67.1762,66.9516,67.1762,31400.0
2011-08-25 13:40:00,74.77,74.77,74.4,74.43,23200.0,67.1672,67.1672,66.8349,66.8618,23200.0
2011-08-25 13:50:00,74.44,74.72,74.44,74.69,19600.0,66.8708,67.1223,66.8708,67.0954,19600.0
2011-08-25 14:00:00,74.68,74.71,74.49,74.54,22900.0,67.0864,67.1133,66.9157,66.9606,22900.0
2011-08-25 14:10:00,74.55,74.82,74.53,74.81,23600.0,66.9696,67.2122,66.9516,67.2032,23600.0
2011-08-25 14:20:00,74.84,74.84,74.51,74.65,21400.0,67.2301,67.2301,66.9337,67.0594,21400.0
2011-08-25 14:30:00,74.65,74.81,74.56,74.81,27100.0,67.0594,67.2032,66.9786,67.2032,27100.0
2011-08-25 14:40:00,74.8,74.86,74.67,74.69,27800.0,67.1942,67.2481,67.0774,67.0954,27800.0
2011-08-25 14:50:00,74.7,74.7,74.51,74.52,13200.0,67.1044,67.1044,66.9337,66.9427,13200.0
2011-08-25 15:00:00,74.48,74.59,74.4,74.57,21200.0,66.9067,67.0055,66.8349,66.9876,21200.0
2011-08-25 15:10:00,74.56,74.8,74.48,74.76,37900.0,66.9786,67.1942,66.9067,67.1583,37900.0
2011-08-25 15:20:00,74.8,74.89,74.58,74.62,32000.0,67.1942,67.275,66.9966,67.0325,32000.0
2011-08-25 15:30:00,74.6,74.66,74.43,74.52,44500.0,67.0145,67.0684,66.8618,66.9427,44500.0
2011-08-25 15:40:00,74.54,74.65,74.3,74.6,120400.0,66.9606,67.0594,66.745,67.0145,120400.0
2011-08-25 15:50:00,74.59,74.71,74.4,74.64,256900.0,67.0055,67.1133,66.8349,67.0505,256900.0
2011-08-26 09:30:00,74.52,74.56,73.96,74.38,57800.0,66.9427,66.9786,66.4396,66.8169,57800.0
2011-08-26 09:40:00,74.34,74.38,73.82,74.19,30000.0,66.781,66.8169,66.3138,66.6462,30000.0
2011-08-26 09:50:00,74.2,74.44,74.04,74.35,53000.0,66.6552,66.8708,66.5115,66.79,53000.0
2011-08-26 10:00:00,74.3,74.34,73.0,73.38,82200.0,66.745,66.781,65.5772,65.9186,82200.0
2011-08-26 10:10:00,73.37,74.0,73.28,73.92,42900.0,65.9096,66.4755,65.8288,66.4037,42900.0
2011-08-26 10:20:00,73.87,74.93,73.87,74.63,42700.0,66.3588,67.311,66.3588,67.0415,42700.0
2011-08-26 10:30:00,74.58,74.71,74.22,74.44,47000.0,66.9966,67.1133,66.6732,66.8708,47000.0
2011-08-26 10:40:00,74.44,75.4,74.34,75.22,53300.0,66.8708,67.7332,66.781,67.5715,53300.0
2011-08-26 10:50:00,75.22,75.32,74.75,74.8,42000.0,67.5715,67.6613,67.1493,67.1942,42000.0
2011-08-26 11:00:00,74.76,75.37,74.67,75.31,47000.0,67.1583,67.7062,67.0774,67.6523,47000.0
2011-08-26 11:10:00,75.26,75.84,75.22,75.48,76500.0,67.6074,68.1284,67.5715,67.8051,76500.0
2011-08-26 11:20:00,75.53,75.62,75.09,75.09,57900.0,67.85,67.9308,67.4547,67.4547,57900.0
2011-08-26 11:30:00,75.09,75.41,75.08,75.17,30300.0,67.4547,67.7422,67.4457,67.5266,30300.0
2011-08-26 11:40:00,75.18,75.25,75.03,75.16,25300.0,67.5356,67.5984,67.4008,67.5176,25300.0
2011-08-26 11:50:00,75.14,75.52,75.14,75.41,23400.0,67.4996,67.841,67.4996,67.7422,23400.0
2011-08-26 12:00:00,75.43,76.09,75.42,76.05,54400.0,67.7601,68.353,67.7512,68.3171,54400.0
2011-08-26 12:10:00,76.07,76.21,75.9,75.92,55700.0,68.3351,68.4608,68.1823,68.2003,55700.0
2011-08-26 12:20:00,75.92,76.14,75.85,76.11,31100.0,68.2003,68.3979,68.1374,68.371,31100.0
2011-08-26 12:30:00,76.1,76.11,75.73,75.97,52600.0,68.362,68.371,68.0296,68.2452,52600.0
2011-08-26 12:40:00,75.97,76.15,75.84,75.84,46700.0,68.2452,68.4069,68.1284,68.1284,46700.0
2011-08-26 12:50:00,75.85,76.12,75.79,76.06,32900.0,68.1374,68.38,68.0835,68.3261,32900.0
2011-08-26 13:00:00,76.07,76.25,75.98,76.08,45300.0,68.3351,68.4968,68.2542,68.344,45300.0
2011-08-26 13:10:00,76.1,76.49,76.03,76.32,54800.0,68.362,68.7124,68.2991,68.5596,54800.0
2011-08-26 13:20:00,76.32,76.6,76.28,76.52,94000.0,68.5596,68.8112,68.5237,68.7393,94000.0
2011-08-26 13:30:00,76.53,76.54,76.4,76.45,26300.0,68.7483,68.7573,68.6315,68.6764,26300.0
2011-08-26 13:40:00,76.46,76.92,76.42,76.89,90700.0,68.6854,69.0986,68.6495,69.0717,90700.0
2011-08-26 13:50:00,76.87,76.91,76.61,76.91,88900.0,69.0537,69.0896,68.8202,69.0896,88900.0
2011-08-26 14:00:00,76.87,76.95,76.69,76.77,82600.0,69.0537,69.1256,68.892,68.9639,82600.0
2011-08-26 14:10:00,76.77,76.8,76.63,76.75,57600.0,68.9639,68.9908,68.8381,68.9459,57600.0
2011-08-26 14:20:00,76.74,76.85,76.64,76.79,100200.0,68.9369,69.0357,68.8471,68.9818,100200.0
2011-08-26 14:30:00,76.79,76.82,76.55,76.62,87500.0,68.9818,69.0088,68.7663,68.8291,87500.0
2011-08-26 14:40:00,76.61,76.8,76.58,76.71,41400.0,68.8202,68.9908,68.7932,68.91,41400.0
2011-08-26 14:50:00,76.7,76.74,76.59,76.61,42600.0,68.901,68.9369,68.8022,68.8202,42600.0
2011-08-26 15:00:00,76.62,76.63,76.26,76.31,82400.0,68.8291,68.8381,68.5057,68.5507,82400.0
2011-08-26 15:10:00,76.3,76.31,76.09,76.18,58800.0,68.5417,68.5507,68.353,68.4339,58800.0
2011-08-26 15:20:00,76.19,76.32,76.08,76.24,52700.0,68.4429,68.5596,68.344,68.4878,52700.0
2011-08-26 15:30:00,76.25,76.39,76.19,76.36,100500.0,68.4968,68.6225,68.4429,68.5956,100500.0
2011-08-26 15:40:00,76.35,76.45,76.29,76.33,80700.0,68.5866,68.6764,68.5327,68.5686,80700.0
2011-08-26 15:50:00,76.34,76.59,76.3,76.52,141100.0,68.5776,68.8022,68.5417,68.7393,141100.0
2011-08-29 09:30:00,77.14,77.67,77.06,77.36,57000.0,69.2963,69.7724,69.2244,69.4939,57000.0
2011-08-29 09:40:00,77.35,77.43,77.03,77.2,39700.0,69.4849,69.5568,69.1974,69.3502,39700.0
2011-08-29 09:50:00,77.25,77.51,77.08,77.18,41100.0,69.3951,69.6286,69.2424,69.3322,41100.0
2011-08-29 10:00:00,77.14,77.6,77.02,77.42,130700.0,69.2963,69.7095,69.1885,69.5478,130700.0
2011-08-29 10:10:00,77.44,77.78,77.36,77.74,90100.0,69.5658,69.8712,69.4939,69.8353,90100.0
2011-08-29 10:20:00,77.77,77.86,77.46,77.46,24400.0,69.8622,69.943,69.5837,69.5837,24400.0
2011-08-29 10:30:00,77.41,77.55,77.33,77.5,37800.0,69.5388,69.6646,69.4669,69.6197,37800.0
2011-08-29 10:40:00,77.49,77.64,77.43,77.59,35600.0,69.6107,69.7454,69.5568,69.7005,35600.0
2011-08-29 10:50:00,77.61,77.8,77.61,77.71,35700.0,69.7185,69.8891,69.7185,69.8083,35700.0
2011-08-29 11:00:00,77.7,77.72,77.34,77.39,37900.0,69.7993,69.8173,69.4759,69.5208,37900.0
2011-08-29 11:10:00,77.39,77.59,77.38,77.56,25400.0,69.5208,69.7005,69.5119,69.6736,25400.0
2011-08-29 11:20:00,77.58,77.61,77.3,77.45,48700.0,69.6915,69.7185,69.44,69.5747,48700.0
2011-08-29 11:30:00,77.46,77.73,77.44,77.67,30200.0,69.5837,69.8263,69.5658,69.7724,30200.0
2011-08-29 11:40:00,77.64,77.73,77.6,77.68,20800.0,69.7454,69.8263,69.7095,69.7814,20800.0
2011-08-29 11:50:00,77.69,77.72,77.51,77.66,60400.0,69.7903,69.8173,69.6286,69.7634,60400.0
2011-08-29 12:00:00,77.64,77.82,77.62,77.7,14600.0,69.7454,69.9071,69.7275,69.7993,14600.0
2011-08-29 12:10:00,77.7,77.75,77.57,77.75,39200.0,69.7993,69.8442,69.6825,69.8442,39200.0
2011-08-29 12:20:00,77.76,77.79,77.69,77.75,16700.0,69.8532,69.8802,69.7903,69.8442,16700.0
2011-08-29 12:30:00,77.75,77.83,77.67,77.76,17600.0,69.8442,69.9161,69.7724,69.8532,17600.0
2011-08-29 12:40:00,77.75,78.07,77.75,77.82,36400.0,69.8442,70.1317,69.8442,69.9071,36400.0
2011-08-29 12:50:00,77.82,77.94,77.8,77.92,32700.0,69.9071,70.0149,69.8891,69.9969,32700.0
2011-08-29 13:00:00,77.92,78.05,77.81,78.05,34000.0,69.9969,70.1137,69.8981,70.1137,34000.0
2011-08-29 13:10:00,78.04,78.07,77.94,77.96,23300.0,70.1047,70.1317,70.0149,70.0329,23300.0
2011-08-29 13:20:00,77.96,77.96,77.83,77.83,19000.0,70.0329,70.0329,69.9161,69.9161,19000.0
2011-08-29 13:30:00,77.84,77.88,77.81,77.84,13400.0,69.9251,69.961,69.8981,69.9251,13400.0
2011-08-29 13:40:00,77.84,77.86,77.73,77.78,23600.0,69.9251,69.943,69.8263,69.8712,23600.0
2011-08-29 13:50:00,77.77,77.82,77.7,77.76,31900.0,69.8622,69.9071,69.7993,69.8532,31900.0
2011-08-29 14:00:00,77.75,77.91,77.74,77.87,14400.0,69.8442,69.988,69.8353,69.952,14400.0
2011-08-29 14:10:00,77.87,78.0,77.81,77.81,19200.0,69.952,70.0688,69.8981,69.8981,19200.0
2011-08-29 14:20:00,77.82,78.04,77.81,78.03,35900.0,69.9071,70.1047,69.8981,70.0958,35900.0
2011-08-29 14:30:00,78.03,78.14,77.99,78.1,23100.0,70.0958,70.1946,70.0598,70.1586,23100.0
2011-08-29 14:40:00,78.09,78.18,78.08,78.17,34700.0,70.1497,70.2305,70.1407,70.2215,34700.0
2011-08-29 14:50:00,78.17,78.19,77.98,78.06,37400.0,70.2215,70.2395,70.0508,70.1227,37400.0
2011-08-29 15:00:00,78.09,78.1,77.92,77.94,34700.0,70.1497,70.1586,69.9969,70.0149,34700.0
2011-08-29 15:10:00,77.93,78.07,77.93,78.02,31300.0,70.0059,70.1317,70.0059,70.0868,31300.0
2011-08-29 15:20:00,78.01,78.1,77.96,78.0,41800.0,70.0778,70.1586,70.0329,70.0688,41800.0
2011-08-29 15:30:00,78.0,78.09,77.95,78.07,68200.0,70.0688,70.1497,70.0239,70.1317,68200.0
2011-08-29 15:40:00,78.08,78.15,77.95,77.98,74900.0,70.1407,70.2036,70.0239,70.0508,74900.0
2011-08-29 15:50:00,77.99,78.13,77.95,78.11,115200.0,70.0598,70.1856,70.0239,70.1676,115200.0
2011-08-30 09:30:00,77.41,77.75,77.22,77.75,48900.0,69.7161,70.0223,69.545,70.0223,48900.0
2011-08-30 09:40:00,77.76,78.03,77.71,77.93,14900.0,70.0313,70.2745,69.9863,70.1844,14900.0
2011-08-30 09:50:00,77.94,77.99,77.66,77.9,27300.0,70.1935,70.2385,69.9413,70.1574,27300.0
2011-08-30 10:00:00,77.85,77.85,77.45,77.75,121300.0,70.1124,70.1124,69.7522,70.0223,121300.0
2011-08-30 10:10:00,77.73,77.77,77.55,77.56,47900.0,70.0043,70.0404,69.8422,69.8512,47900.0
2011-08-30 10:20:00,77.58,77.82,77.44,77.8,84600.0,69.8692,70.0854,69.7432,70.0674,84600.0
2011-08-30 10:30:00,77.79,78.23,77.74,78.11,50700.0,70.0584,70.4546,70.0133,70.3466,50700.0
2011-08-30 10:40:00,78.09,78.11,77.6,77.68,56600.0,70.3285,70.3466,69.8872,69.9593,56600.0
2011-08-30 10:50:00,77.69,77.84,77.6,77.72,24800.0,69.9683,70.1034,69.8872,69.9953,24800.0
2011-08-30 11:00:00,77.71,78.06,77.65,78.04,32800.0,69.9863,70.3015,69.9323,70.2835,32800.0
2011-08-30 11:10:00,78.04,78.23,77.87,77.96,34100.0,70.2835,70.4546,70.1304,70.2115,34100.0
2011-08-30 11:20:00,77.96,78.37,77.83,78.26,80100.0,70.2115,70.5807,70.0944,70.4816,80100.0
2011-08-30 11:30:00,78.24,78.56,78.14,78.5,36300.0,70.4636,70.7518,70.3736,70.6978,36300.0
2011-08-30 11:40:00,78.49,78.66,78.38,78.38,29300.0,70.6888,70.8419,70.5897,70.5897,29300.0
2011-08-30 11:50:00,78.36,78.48,78.29,78.43,29000.0,70.5717,70.6798,70.5087,70.6348,29000.0
2011-08-30 12:00:00,78.44,78.45,78.08,78.08,30700.0,70.6438,70.6528,70.3195,70.3195,30700.0
2011-08-30 12:10:00,78.1,78.22,77.99,78.14,37100.0,70.3376,70.4456,70.2385,70.3736,37100.0
2011-08-30 12:20:00,78.16,78.19,78.08,78.08,27900.0,70.3916,70.4186,70.3195,70.3195,27900.0
2011-08-30 12:30:00,78.07,78.09,77.99,78.05,15200.0,70.3105,70.3285,70.2385,70.2925,15200.0
2011-08-30 12:40:00,78.04,78.04,77.77,77.87,29600.0,70.2835,70.2835,70.0404,70.1304,29600.0
2011-08-30 12:50:00,77.87,77.92,77.75,77.9,25600.0,70.1304,70.1754,70.0223,70.1574,25600.0
2011-08-30 13:00:00,77.93,77.96,77.78,77.85,23200.0,70.1844,70.2115,70.0494,70.1124,23200.0
2011-08-30 13:10:00,77.83,78.01,77.81,77.99,20400.0,70.0944,70.2565,70.0764,70.2385,20400.0
2011-08-30 13:20:00,78.0,78.14,78.0,78.11,18200.0,70.2475,70.3736,70.2475,70.3466,18200.0
2011-08-30 13:30:00,78.13,78.13,77.81,77.84,23700.0,70.3646,70.3646,70.0764,70.1034,23700.0
2011-08-30 13:40:00,77.85,78.16,77.84,78.08,27200.0,70.1124,70.3916,70.1034,70.3195,27200.0
2011-08-30 13:50:00,78.07,78.09,77.9,78.02,35700.0,70.3105,70.3285,70.1574,70.2655,35700.0
2011-08-30 14:00:00,78.02,78.25,77.87,78.04,62400.0,70.2655,70.4726,70.1304,70.2835,62400.0
2011-08-30 14:10:00,78.04,78.38,77.88,78.26,50300.0,70.2835,70.5897,70.1394,70.4816,50300.0
2011-08-30 14:20:00,78.23,78.43,78.16,78.43,34800.0,70.4546,70.6348,70.3916,70.6348,34800.0
2011-08-30 14:30:00,78.47,78.49,78.28,78.39,50100.0,70.6708,70.6888,70.4997,70.5987,50100.0
2011-08-30 14:40:00,78.39,78.46,78.28,78.29,33000.0,70.5987,70.6618,70.4997,70.5087,33000.0
2011-08-30 14:50:00,78.28,78.48,78.16,78.47,35100.0,70.4997,70.6798,70.3916,70.6708,35100.0
2011-08-30 15:00:00,78.44,78.44,78.27,78.4,33800.0,70.6438,70.6438,70.4907,70.6077,33800.0
2011-08-30 15:10:00,78.4,78.46,78.25,78.46,32900.0,70.6077,70.6618,70.4726,70.6618,32900.0
2011-08-30 15:20:00,78.45,78.54,78.34,78.53,42400.0,70.6528,70.7338,70.5537,70.7248,42400.0
2011-08-30 15:30:00,78.55,78.84,78.5,78.82,57800.0,70.7428,71.004,70.6978,70.986,57800.0
2011-08-30 15:40:00,78.81,78.93,78.65,78.74,63700.0,70.977,71.0851,70.8329,70.9139,63700.0
2011-08-30 15:50:00,78.73,78.75,78.4,78.4,90900.0,70.9049,70.9229,70.6077,70.6077,90900.0
2011-08-31 09:30:00,78.96,79.24,78.74,79.19,42400.0,71.1121,71.3642,70.9139,71.3192,42400.0
2011-08-31 09:40:00,79.22,79.84,79.11,79.54,46300.0,71.3462,71.9046,71.2472,71.6344,46300.0
2011-08-31 09:50:00,79.62,80.0,79.62,79.95,50700.0,71.7065,72.0487,71.7065,72.0037,50700.0
2011-08-31 10:00:00,79.92,80.08,79.83,79.98,54200.0,71.9767,72.1208,71.8956,72.0307,54200.0
2011-08-31 10:10:00,79.98,80.29,79.88,80.16,56500.0,72.0307,72.3099,71.9406,72.1928,56500.0
2011-08-31 10:20:00,80.15,80.23,80.09,80.11,35400.0,72.1838,72.2558,72.1298,72.1478,35400.0
2011-08-31 10:30:00,80.11,80.33,80.03,80.13,59400.0,72.1478,72.3459,72.0757,72.1658,59400.0
2011-08-31 10:40:00,80.13,80.25,80.01,80.03,48500.0,72.1658,72.2739,72.0577,72.0757,48500.0
2011-08-31 10:50:00,80.06,80.23,79.78,79.81,64700.0,72.1027,72.2558,71.8506,71.8776,64700.0
2011-08-31 11:00:00,79.8,79.88,79.52,79.72,39400.0,71.8686,71.9406,71.6164,71.7965,39400.0
2011-08-31 11:10:00,79.74,79.83,79.46,79.48,52000.0,71.8146,71.8956,71.5624,71.5804,52000.0
2011-08-31 11:20:00,79.47,79.56,79.3,79.55,30100.0,71.5714,71.6524,71.4183,71.6434,30100.0
2011-08-31 11:30:00,79.57,79.81,79.51,79.75,49000.0,71.6614,71.8776,71.6074,71.8236,49000.0
2011-08-31 11:40:00,79.79,79.92,79.7,79.74,26800.0,71.8596,71.9767,71.7785,71.8146,26800.0
2011-08-31 11:50:00,79.76,79.89,79.68,79.68,20700.0,71.8326,71.9496,71.7605,71.7605,20700.0
2011-08-31 12:00:00,79.71,79.94,79.67,79.94,25400.0,71.7875,71.9947,71.7515,71.9947,25400.0
2011-08-31 12:10:00,79.94,80.11,79.94,79.99,27800.0,71.9947,72.1478,71.9947,72.0397,27800.0
2011-08-31 12:20:00,79.99,80.09,79.97,79.98,24000.0,72.0397,72.1298,72.0217,72.0307,24000.0
2011-08-31 12:30:00,79.97,80.13,79.95,80.01,25600.0,72.0217,72.1658,72.0037,72.0577,25600.0
2011-08-31 12:40:00,80.01,80.05,79.89,79.99,22800.0,72.0577,72.0937,71.9496,72.0397,22800.0
2011-08-31 12:50:00,79.99,80.22,79.99,80.19,23400.0,72.0397,72.2468,72.0397,72.2198,23400.0
2011-08-31 13:00:00,80.2,80.22,80.05,80.05,26100.0,72.2288,72.2468,72.0937,72.0937,26100.0
2011-08-31 13:10:00,80.04,80.16,79.95,80.01,26600.0,72.0847,72.1928,72.0037,72.0577,26600.0
2011-08-31 13:20:00,80.01,80.17,80.0,80.16,31500.0,72.0577,72.2018,72.0487,72.1928,31500.0
2011-08-31 13:30:00,80.15,80.19,80.04,80.06,25300.0,72.1838,72.2198,72.0847,72.1027,25300.0
2011-08-31 13:40:00,80.06,80.12,79.91,79.91,26900.0,72.1027,72.1568,71.9677,71.9677,26900.0
2011-08-31 13:50:00,79.9,79.95,79.76,79.79,31700.0,71.9586,72.0037,71.8326,71.8596,31700.0
2011-08-31 14:00:00,79.81,79.85,79.65,79.74,35000.0,71.8776,71.9136,71.7335,71.8146,35000.0
2011-08-31 14:10:00,79.74,79.79,79.58,79.79,31200.0,71.8146,71.8596,71.6705,71.8596,31200.0
2011-08-31 14:20:00,79.79,79.97,79.78,79.9,33800.0,71.8596,72.0217,71.8506,71.9586,33800.0
2011-08-31 14:30:00,79.9,79.92,79.53,79.64,46100.0,71.9586,71.9767,71.6254,71.7245,46100.0
2011-08-31 14:40:00,79.65,79.66,79.44,79.64,48000.0,71.7335,71.7425,71.5444,71.7245,48000.0
2011-08-31 14:50:00,79.67,79.67,79.36,79.58,48300.0,71.7515,71.7515,71.4723,71.6705,48300.0
2011-08-31 15:00:00,79.57,79.78,79.49,79.7,49600.0,71.6614,71.8506,71.5894,71.7785,49600.0
2011-08-31 15:10:00,79.67,79.67,79.13,79.23,63600.0,71.7515,71.7515,71.2652,71.3552,63600.0
2011-08-31 15:20:00,79.23,79.54,79.23,79.5,71100.0,71.3552,71.6344,71.3552,71.5984,71100.0
2011-08-31 15:30:00,79.51,79.83,79.51,79.75,81800.0,71.6074,71.8956,71.6074,71.8236,81800.0
2011-08-31 15:40:00,79.73,80.09,79.71,80.09,134200.0,71.8055,72.1298,71.7875,72.1298,134200.0
2011-08-31 15:50:00,80.1,80.15,79.71,79.91,214500.0,72.1388,72.1838,71.7875,71.9677,214500.0
2011-09-01 09:30:00,79.71,80.55,79.52,80.47,87000.0,71.7875,72.544,71.6164,72.472,87000.0
2011-09-01 09:40:00,80.43,80.65,79.92,79.92,41900.0,72.436,72.6341,71.9767,71.9767,41900.0
2011-09-01 09:50:00,79.93,80.15,79.69,80.15,20900.0,71.9857,72.1838,71.7695,72.1838,20900.0
2011-09-01 10:00:00,80.13,81.5,80.06,80.95,120300.0,72.1658,73.3996,72.1027,72.9043,120300.0
2011-09-01 10:10:00,80.95,81.0,80.4,80.54,61500.0,72.9043,72.9493,72.409,72.535,61500.0
2011-09-01 10:20:00,80.53,80.76,80.48,80.57,30900.0,72.526,72.7332,72.481,72.5621,30900.0
2011-09-01 10:30:00,80.59,80.62,80.08,80.33,35000.0,72.5801,72.6071,72.1208,72.3459,35000.0
2011-09-01 10:40:00,80.31,80.65,80.15,80.2,38100.0,72.3279,72.6341,72.1838,72.2288,38100.0
2011-09-01 10:50:00,80.15,80.32,79.94,80.01,37200.0,72.1838,72.3369,71.9947,72.0577,37200.0
2011-09-01 11:00:00,79.99,80.16,79.92,79.92,31200.0,72.0397,72.1928,71.9767,71.9767,31200.0
2011-09-01 11:10:00,79.94,80.13,79.84,80.1,62600.0,71.9947,72.1658,71.9046,72.1388,62600.0
2011-09-01 11:20:00,80.07,80.28,79.94,80.19,64500.0,72.1118,72.3009,71.9947,72.2198,64500.0
2011-09-01 11:30:00,80.15,80.24,79.91,79.95,29800.0,72.1838,72.2649,71.9677,72.0037,29800.0
2011-09-01 11:40:00,79.95,79.99,79.69,79.8,30500.0,72.0037,72.0397,71.7695,71.8686,30500.0
2011-09-01 11:50:00,79.79,80.12,79.56,79.99,38600.0,71.8596,72.1568,71.6524,72.0397,38600.0
2011-09-01 12:00:00,79.97,80.05,79.81,80.0,30200.0,72.0217,72.0937,71.8776,72.0487,30200.0
2011-09-01 12:10:00,80.02,80.02,79.71,79.86,16500.0,72.0667,72.0667,71.7875,71.9226,16500.0
2011-09-01 12:20:00,79.87,80.0,79.82,79.94,12900.0,71.9316,72.0487,71.8866,71.9947,12900.0
2011-09-01 12:30:00,79.96,80.02,79.81,79.84,27500.0,72.0127,72.0667,71.8776,71.9046,27500.0
2011-09-01 12:40:00,79.84,79.87,79.69,79.72,21600.0,71.9046,71.9316,71.7695,71.7965,21600.0
2011-09-01 12:50:00,79.73,79.8,79.48,79.51,23500.0,71.8055,71.8686,71.5804,71.6074,23500.0
2011-09-01 13:00:00,79.51,79.61,79.33,79.38,32100.0,71.6074,71.6975,71.4453,71.4903,32100.0
2011-09-01 13:10:00,79.37,79.52,79.32,79.52,27100.0,71.4813,71.6164,71.4363,71.6164,27100.0
2011-09-01 13:20:00,79.54,79.64,79.36,79.59,23900.0,71.6344,71.7245,71.4723,71.6795,23900.0
2011-09-01 13:30:00,79.57,79.6,79.3,79.36,63000.0,71.6614,71.6885,71.4183,71.4723,63000.0
2011-09-01 13:40:00,79.36,79.36,79.12,79.23,40900.0,71.4723,71.4723,71.2562,71.3552,40900.0
2011-09-01 13:50:00,79.24,79.24,78.98,78.99,36300.0,71.3642,71.3642,71.1301,71.1391,36300.0
2011-09-01 14:00:00,79.0,79.03,78.72,78.92,51700.0,71.1481,71.1751,70.8959,71.0761,51700.0
2011-09-01 14:10:00,78.92,79.19,78.9,79.14,36900.0,71.0761,71.3192,71.058,71.2742,36900.0
2011-09-01 14:20:00,79.14,79.22,79.01,79.2,28700.0,71.2742,71.3462,71.1571,71.3282,28700.0
2011-09-01 14:30:00,79.2,79.45,79.2,79.44,33800.0,71.3282,71.5534,71.3282,71.5444,33800.0
2011-09-01 14:40:00,79.45,79.61,79.34,79.44,31500.0,71.5534,71.6975,71.4543,71.5444,31500.0
2011-09-01 14:50:00,79.41,79.45,79.29,79.36,31400.0,71.5173,71.5534,71.4093,71.4723,31400.0
2011-09-01 15:00:00,79.36,79.36,79.13,79.24,44000.0,71.4723,71.4723,71.2652,71.3642,44000.0
2011-09-01 15:10:00,79.27,79.39,79.2,79.35,48900.0,71.3913,71.4993,71.3282,71.4633,48900.0
2011-09-01 15:20:00,79.36,79.6,79.23,79.45,47000.0,71.4723,71.6885,71.3552,71.5534,47000.0
2011-09-01 15:30:00,79.44,79.45,79.21,79.23,63400.0,71.5444,71.5534,71.3372,71.3552,63400.0
2011-09-01 15:40:00,79.22,79.4,79.15,79.37,89900.0,71.3462,71.5083,71.2832,71.4813,89900.0
2011-09-01 15:50:00,79.39,79.41,79.13,79.2,110700.0,71.4993,71.5173,71.2652,71.3282,110700.0
2011-09-02 09:30:00,78.15,78.38,77.72,78.19,52500.0,70.3826,70.5897,69.9953,70.4186,52500.0
2011-09-02 09:40:00,78.18,78.38,77.94,78.38,22500.0,70.4096,70.5897,70.1935,70.5897,22500.0
2011-09-02 09:50:00,78.39,78.62,78.32,78.52,20600.0,70.5987,70.8059,70.5357,70.7158,20600.0
2011-09-02 10:00:00,78.56,78.8,78.47,78.72,50900.0,70.7518,70.968,70.6708,70.8959,50900.0
2011-09-02 10:10:00,78.75,78.86,78.65,78.8,36400.0,70.9229,71.022,70.8329,70.968,36400.0
2011-09-02 10:20:00,78.78,78.78,78.47,78.57,24700.0,70.95,70.95,70.6708,70.7608,24700.0
2011-09-02 10:30:00,78.56,78.6,78.1,78.22,23700.0,70.7518,70.7879,70.3376,70.4456,23700.0
2011-09-02 10:40:00,78.23,78.26,77.97,78.21,21400.0,70.4546,70.4816,70.2205,70.4366,21400.0
2011-09-02 10:50:00,78.21,78.53,78.13,78.53,20200.0,70.4366,70.7248,70.3646,70.7248,20200.0
2011-09-02 11:00:00,78.54,78.65,78.45,78.54,19700.0,70.7338,70.8329,70.6528,70.7338,19700.0
2011-09-02 11:10:00,78.46,78.75,78.46,78.73,24500.0,70.6618,70.9229,70.6618,70.9049,24500.0
2011-09-02 11:20:00,78.77,78.95,78.73,78.84,42400.0,70.941,71.1031,70.9049,71.004,42400.0
2011-09-02 11:30:00,78.84,78.84,78.49,78.68,20800.0,71.004,71.004,70.6888,70.8599,20800.0
2011-09-02 11:40:00,78.66,78.66,78.43,78.47,18400.0,70.8419,70.8419,70.6348,70.6708,18400.0
2011-09-02 11:50:00,78.46,78.53,78.33,78.35,13400.0,70.6618,70.7248,70.5447,70.5627,13400.0
2011-09-02 12:00:00,78.35,78.54,78.31,78.42,13600.0,70.5627,70.7338,70.5267,70.6257,13600.0
2011-09-02 12:10:00,78.39,78.42,78.29,78.35,10000.0,70.5987,70.6257,70.5087,70.5627,10000.0
2011-09-02 12:20:00,78.36,78.37,78.18,78.25,12300.0,70.5717,70.5807,70.4096,70.4726,12300.0
2011-09-02 12:30:00,78.24,78.24,78.16,78.2,11200.0,70.4636,70.4636,70.3916,70.4276,11200.0
2011-09-02 12:40:00,78.22,78.29,78.13,78.21,34600.0,70.4456,70.5087,70.3646,70.4366,34600.0
2011-09-02 12:50:00,78.24,78.4,78.18,78.33,47800.0,70.4636,70.6077,70.4096,70.5447,47800.0
2011-09-02 13:00:00,78.32,78.35,78.16,78.16,16100.0,70.5357,70.5627,70.3916,70.3916,16100.0
2011-09-02 13:10:00,78.15,78.21,78.05,78.06,21500.0,70.3826,70.4366,70.2925,70.3015,21500.0
2011-09-02 13:20:00,78.09,78.15,78.05,78.15,21100.0,70.3285,70.3826,70.2925,70.3826,21100.0
2011-09-02 13:30:00,78.13,78.33,78.1,78.12,26100.0,70.3646,70.5447,70.3376,70.3556,26100.0
2011-09-02 13:40:00,78.09,78.09,77.91,78.01,15300.0,70.3285,70.3285,70.1664,70.2565,15300.0
2011-09-02 13:50:00,78.01,78.09,77.9,77.98,13200.0,70.2565,70.3285,70.1574,70.2295,13200.0
2011-09-02 14:00:00,77.96,78.04,77.89,77.89,26300.0,70.2115,70.2835,70.1484,70.1484,26300.0
2011-09-02 14:10:00,77.89,77.98,77.68,77.84,64000.0,70.1484,70.2295,69.9593,70.1034,64000.0
2011-09-02 14:20:00,77.83,78.05,77.79,77.93,24600.0,70.0944,70.2925,70.0584,70.1844,24600.0
2011-09-02 14:30:00,77.91,77.91,77.57,77.71,23200.0,70.1664,70.1664,69.8602,69.9863,23200.0
2011-09-02 14:40:00,77.7,77.82,77.53,77.53,13400.0,69.9773,70.0854,69.8242,69.8242,13400.0
2011-09-02 14:50:00,77.53,77.7,77.49,77.63,28500.0,69.8242,69.9773,69.7882,69.9143,28500.0
2011-09-02 15:00:00,77.64,77.68,77.45,77.56,22000.0,69.9233,69.9593,69.7522,69.8512,22000.0
2011-09-02 15:10:00,77.56,77.61,77.45,77.51,23300.0,69.8512,69.8963,69.7522,69.8062,23300.0
2011-09-02 15:20:00,77.52,77.65,77.52,77.57,29900.0,69.8152,69.9323,69.8152,69.8602,29900.0
2011-09-02 15:30:00,77.58,77.73,77.52,77.72,47100.0,69.8692,70.0043,69.8152,69.9953,47100.0
2011-09-02 15:40:00,77.72,77.82,77.44,77.51,68600.0,69.9953,70.0854,69.7432,69.8062,68600.0
2011-09-02 15:50:00,77.5,77.72,77.46,77.49,108200.0,69.7972,69.9953,69.7612,69.7882,108200.0
2011-09-06 09:30:00,76.66,76.86,75.27,75.53,62700.0,69.0407,69.2208,67.7888,68.023,62700.0
2011-09-06 09:40:00,75.48,75.89,75.47,75.61,42300.0,67.978,68.3472,67.969,68.095,42300.0
2011-09-06 09:50:00,75.63,76.03,75.53,75.88,30300.0,68.113,68.4733,68.023,68.3382,30300.0
2011-09-06 10:00:00,76.03,76.31,75.95,76.12,71800.0,68.4733,68.7255,68.4012,68.5543,71800.0
2011-09-06 10:10:00,76.14,76.17,75.59,75.61,55200.0,68.5724,68.5994,68.077,68.095,55200.0
2011-09-06 10:20:00,75.61,75.66,75.21,75.22,45000.0,68.095,68.1401,67.7348,67.7438,45000.0
2011-09-06 10:30:00,75.18,75.43,75.17,75.23,39000.0,67.7078,67.9329,67.6988,67.7528,39000.0
2011-09-06 10:40:00,75.24,75.4,75.02,75.08,24900.0,67.7618,67.9059,67.5637,67.6177,24900.0
2011-09-06 10:50:00,75.09,75.37,75.05,75.35,47300.0,67.6267,67.8789,67.5907,67.8609,47300.0
2011-09-06 11:00:00,75.31,75.4,75.09,75.34,58500.0,67.8249,67.9059,67.6267,67.8519,58500.0
2011-09-06 11:10:00,75.4,75.68,75.09,75.48,81200.0,67.9059,68.1581,67.6267,67.978,81200.0
2011-09-06 11:20:00,75.49,75.57,75.36,75.44,45200.0,67.987,68.059,67.8699,67.9419,45200.0
2011-09-06 11:30:00,75.44,75.62,75.44,75.51,38700.0,67.9419,68.104,67.9419,68.005,38700.0
2011-09-06 11:40:00,75.49,75.6,75.49,75.53,25000.0,67.987,68.086,67.987,68.023,25000.0
2011-09-06 11:50:00,75.54,75.94,75.53,75.9,35100.0,68.032,68.3922,68.023,68.3562,35100.0
2011-09-06 12:00:00,75.92,76.08,75.79,75.81,37600.0,68.3742,68.5183,68.2571,68.2752,37600.0
2011-09-06 12:10:00,75.77,75.96,75.77,75.95,45100.0,68.2391,68.4102,68.2391,68.4012,45100.0
2011-09-06 12:20:00,76.0,76.12,75.87,75.92,20100.0,68.4463,68.5543,68.3292,68.3742,20100.0
2011-09-06 12:30:00,75.91,75.97,75.79,75.82,32200.0,68.3652,68.4193,68.2571,68.2842,32200.0
2011-09-06 12:40:00,75.81,75.82,75.69,75.74,23400.0,68.2752,68.2842,68.1671,68.2121,23400.0
2011-09-06 12:50:00,75.77,75.84,75.71,75.79,24700.0,68.2391,68.3022,68.1851,68.2571,24700.0
2011-09-06 13:00:00,75.8,75.99,75.75,75.94,40400.0,68.2662,68.4373,68.2211,68.3922,40400.0
2011-09-06 13:10:00,75.94,76.15,75.93,76.06,35800.0,68.3922,68.5814,68.3832,68.5003,35800.0
2011-09-06 13:20:00,76.09,76.17,75.98,76.05,32900.0,68.5273,68.5994,68.4283,68.4913,32900.0
2011-09-06 13:30:00,76.04,76.14,75.98,76.11,25000.0,68.4823,68.5724,68.4283,68.5453,25000.0
2011-09-06 13:40:00,76.15,76.44,76.07,76.44,29000.0,68.5814,68.8425,68.5093,68.8425,29000.0
2011-09-06 13:50:00,76.44,76.5,76.35,76.41,49800.0,68.8425,68.8966,68.7615,68.8155,49800.0
2011-09-06 14:00:00,76.4,76.5,76.37,76.45,49300.0,68.8065,68.8966,68.7795,68.8515,49300.0
2011-09-06 14:10:00,76.47,76.69,76.45,76.67,57600.0,68.8696,69.0677,68.8515,69.0497,57600.0
2011-09-06 14:20:00,76.67,76.86,76.63,76.81,27000.0,69.0497,69.2208,69.0137,69.1758,27000.0
2011-09-06 14:30:00,76.77,76.78,76.64,76.64,25300.0,69.1397,69.1487,69.0227,69.0227,25300.0
2011-09-06 14:40:00,76.62,76.63,76.47,76.49,29800.0,69.0047,69.0137,68.8696,68.8876,29800.0
2011-09-06 14:50:00,76.47,76.53,76.28,76.3,36100.0,68.8696,68.9236,68.6984,68.7165,36100.0
2011-09-06 15:00:00,76.3,76.39,76.13,76.21,38600.0,68.7165,68.7975,68.5634,68.6354,38600.0
2011-09-06 15:10:00,76.2,76.27,76.0,76.04,50700.0,68.6264,68.6894,68.4463,68.4823,50700.0
2011-09-06 15:20:00,76.04,76.32,76.04,76.18,48200.0,68.4823,68.7345,68.4823,68.6084,48200.0
2011-09-06 15:30:00,76.17,76.36,76.02,76.36,93400.0,68.5994,68.7705,68.4643,68.7705,93400.0
2011-09-06 15:40:00,76.4,76.5,76.24,76.44,144100.0,68.8065,68.8966,68.6624,68.8425,144100.0
2011-09-06 15:50:00,76.44,76.72,76.37,76.65,153500.0,68.8425,69.0947,68.7795,69.0317,153500.0
2011-09-07 09:30:00,77.48,77.89,77.14,77.22,40700.0,69.7792,70.1484,69.473,69.545,40700.0
2011-09-07 09:40:00,77.22,77.72,77.17,77.7,23700.0,69.545,69.9953,69.5,69.9773,23700.0
2011-09-07 09:50:00,77.71,77.79,77.47,77.71,14100.0,69.9863,70.0584,69.7702,69.9863,14100.0
2011-09-07 10:00:00,77.7,77.74,77.56,77.68,45800.0,69.9773,70.0133,69.8512,69.9593,45800.0
2011-09-07 10:10:00,77.69,77.77,77.37,77.41,38500.0,69.9683,70.0404,69.6801,69.7161,38500.0
2011-09-07 10:20:00,77.43,77.68,77.35,77.48,24200.0,69.7341,69.9593,69.6621,69.7792,24200.0
2011-09-07 10:30:00,77.46,77.73,77.44,77.69,25200.0,69.7612,70.0043,69.7432,69.9683,25200.0
2011-09-07 10:40:00,77.65,77.81,77.55,77.59,19600.0,69.9323,70.0764,69.8422,69.8782,19600.0
2011-09-07 10:50:00,77.57,77.79,77.41,77.77,124200.0,69.8602,70.0584,69.7161,70.0404,124200.0
2011-09-07 11:00:00,77.77,78.15,77.65,78.12,56100.0,70.0404,70.3826,69.9323,70.3556,56100.0
2011-09-07 11:10:00,78.1,78.24,78.07,78.12,15300.0,70.3376,70.4636,70.3105,70.3556,15300.0
2011-09-07 11:20:00,78.09,78.4,78.02,78.28,44800.0,70.3285,70.6077,70.2655,70.4997,44800.0
2011-09-07 11:30:00,78.29,78.42,78.15,78.3,82100.0,70.5087,70.6257,70.3826,70.5177,82100.0
2011-09-07 11:40:00,78.31,78.35,78.23,78.23,12900.0,70.5267,70.5627,70.4546,70.4546,12900.0
2011-09-07 11:50:00,78.24,78.34,78.21,78.21,21000.0,70.4636,70.5537,70.4366,70.4366,21000.0
2011-09-07 12:00:00,78.24,78.4,78.21,78.38,14900.0,70.4636,70.6077,70.4366,70.5897,14900.0
2011-09-07 12:10:00,78.38,78.66,78.37,78.66,16300.0,70.5897,70.8419,70.5807,70.8419,16300.0
2011-09-07 12:20:00,78.66,78.67,78.48,78.48,19800.0,70.8419,70.8509,70.6798,70.6798,19800.0
2011-09-07 12:30:00,78.5,78.91,78.49,78.79,75500.0,70.6978,71.067,70.6888,70.959,75500.0
2011-09-07 12:40:00,78.78,78.8,78.57,78.57,21100.0,70.95,70.968,70.7608,70.7608,21100.0
2011-09-07 12:50:00,78.56,78.72,78.56,78.69,37700.0,70.7518,70.8959,70.7518,70.8689,37700.0
2011-09-07 13:00:00,78.7,78.71,78.57,78.65,28800.0,70.8779,70.8869,70.7608,70.8329,28800.0
2011-09-07 13:10:00,78.65,78.78,78.65,78.73,11800.0,70.8329,70.95,70.8329,70.9049,11800.0
2011-09-07 13:20:00,78.73,78.73,78.63,78.72,18000.0,70.9049,70.9049,70.8149,70.8959,18000.0
2011-09-07 13:30:00,78.72,78.81,78.63,78.65,30900.0,70.8959,70.977,70.8149,70.8329,30900.0
2011-09-07 13:40:00,78.66,78.67,78.57,78.63,18000.0,70.8419,70.8509,70.7608,70.8149,18000.0
2011-09-07 13:50:00,78.61,78.73,78.58,78.68,14500.0,70.7969,70.9049,70.7698,70.8599,14500.0
2011-09-07 14:00:00,78.68,78.85,78.61,78.73,21500.0,70.8599,71.013,70.7969,70.9049,21500.0
2011-09-07 14:10:00,78.73,78.81,78.63,78.71,19300.0,70.9049,70.977,70.8149,70.8869,19300.0
2011-09-07 14:20:00,78.71,78.78,78.62,78.76,18500.0,70.8869,70.95,70.8059,70.932,18500.0
2011-09-07 14:30:00,78.79,78.84,78.73,78.76,22400.0,70.959,71.004,70.9049,70.932,22400.0
2011-09-07 14:40:00,78.75,78.9,78.73,78.86,16800.0,70.9229,71.058,70.9049,71.022,16800.0
2011-09-07 14:50:00,78.86,78.87,78.75,78.78,24400.0,71.022,71.031,70.9229,70.95,24400.0
2011-09-07 15:00:00,78.78,78.82,78.71,78.79,20400.0,70.95,70.986,70.8869,70.959,20400.0
2011-09-07 15:10:00,78.78,78.78,78.66,78.69,25200.0,70.95,70.95,70.8419,70.8689,25200.0
2011-09-07 15:20:00,78.68,78.7,78.55,78.65,25800.0,70.8599,70.8779,70.7428,70.8329,25800.0
2011-09-07 15:30:00,78.65,78.69,78.44,78.51,48600.0,70.8329,70.8689,70.6438,70.7068,48600.0
2011-09-07 15:40:00,78.51,78.63,78.49,78.49,60700.0,70.7068,70.8149,70.6888,70.6888,60700.0
2011-09-07 15:50:00,78.49,78.74,78.39,78.72,96600.0,70.6888,70.9139,70.5987,70.8959,96600.0
2011-09-08 09:30:00,78.23,78.87,78.15,78.76,27300.0,70.4546,71.031,70.3826,70.932,27300.0
2011-09-08 09:40:00,78.71,78.96,78.5,78.61,23000.0,70.8869,71.1121,70.6978,70.7969,23000.0
2011-09-08 09:50:00,78.64,78.64,78.27,78.44,32700.0,70.8239,70.8239,70.4907,70.6438,32700.0
2011-09-08 10:00:00,78.46,78.57,78.14,78.57,33400.0,70.6618,70.7608,70.3736,70.7608,33400.0
2011-09-08 10:10:00,78.54,78.7,78.49,78.65,16500.0,70.7338,70.8779,70.6888,70.8329,16500.0
2011-09-08 10:20:00,78.64,78.85,78.57,78.7,19600.0,70.8239,71.013,70.7608,70.8779,19600.0
2011-09-08 10:30:00,78.71,79.08,78.7,78.91,20200.0,70.8869,71.2201,70.8779,71.067,20200.0
2011-09-08 10:40:00,78.95,79.11,78.82,78.82,11800.0,71.1031,71.2472,70.986,70.986,11800.0
2011-09-08 10:50:00,78.83,79.3,78.8,79.26,26300.0,70.995,71.4183,70.968,71.3823,26300.0
2011-09-08 11:00:00,79.28,79.44,79.17,79.31,61900.0,71.4003,71.5444,71.3012,71.4273,61900.0
2011-09-08 11:10:00,79.31,79.31,78.89,79.18,95800.0,71.4273,71.4273,71.049,71.3102,95800.0
2011-09-08 11:20:00,79.16,79.18,79.03,79.08,82700.0,71.2922,71.3102,71.1751,71.2201,82700.0
2011-09-08 11:30:00,79.08,79.35,78.94,79.34,27400.0,71.2201,71.4633,71.0941,71.4543,27400.0
2011-09-08 11:40:00,79.32,79.42,79.11,79.11,27800.0,71.4363,71.5264,71.2472,71.2472,27800.0
2011-09-08 11:50:00,79.15,79.24,78.85,78.98,22900.0,71.2832,71.3642,71.013,71.1301,22900.0
2011-09-08 12:00:00,78.94,79.02,78.84,78.95,13400.0,71.0941,71.1661,71.004,71.1031,13400.0
2011-09-08 12:10:00,78.95,79.1,78.95,79.0,9500.0,71.1031,71.2382,71.1031,71.1481,9500.0
2011-09-08 12:20:00,79.05,79.14,78.86,78.87,8600.0,71.1931,71.2742,71.022,71.031,8600.0
2011-09-08 12:30:00,78.87,78.91,78.73,78.88,11600.0,71.031,71.067,70.9049,71.04,11600.0
2011-09-08 12:40:00,78.88,78.97,78.78,78.87,14700.0,71.04,71.1211,70.95,71.031,14700.0
2011-09-08 12:50:00,78.87,79.07,78.86,79.05,14900.0,71.031,71.2111,71.022,71.1931,14900.0
2011-09-08 13:00:00,79.05,79.09,78.95,79.07,10600.0,71.1931,71.2292,71.1031,71.2111,10600.0
2011-09-08 13:10:00,79.06,79.07,78.8,78.93,14100.0,71.2021,71.2111,70.968,71.0851,14100.0
2011-09-08 13:20:00,78.93,78.95,78.71,78.73,17500.0,71.0851,71.1031,70.8869,70.9049,17500.0
2011-09-08 13:30:00,78.75,78.92,78.34,78.45,44700.0,70.9229,71.0761,70.5537,70.6528,44700.0
2011-09-08 13:40:00,78.43,78.44,77.97,78.11,21300.0,70.6348,70.6438,70.2205,70.3466,21300.0
2011-09-08 13:50:00,78.12,78.25,77.93,78.17,26100.0,70.3556,70.4726,70.1844,70.4006,26100.0
2011-09-08 14:00:00,78.17,78.37,78.0,78.29,23500.0,70.4006,70.5807,70.2475,70.5087,23500.0
2011-09-08 14:10:00,78.26,78.39,78.12,78.22,20400.0,70.4816,70.5987,70.3556,70.4456,20400.0
2011-09-08 14:20:00,78.18,78.18,77.72,77.85,47600.0,70.4096,70.4096,69.9953,70.1124,47600.0
2011-09-08 14:30:00,77.87,78.17,77.76,78.01,21600.0,70.1304,70.4006,70.0313,70.2565,21600.0
2011-09-08 14:40:00,77.98,78.12,77.86,77.87,20800.0,70.2295,70.3556,70.1214,70.1304,20800.0
2011-09-08 14:50:00,77.87,78.08,77.7,77.9,41600.0,70.1304,70.3195,69.9773,70.1574,41600.0
2011-09-08 15:00:00,77.9,77.9,77.53,77.75,35700.0,70.1574,70.1574,69.8242,70.0223,35700.0
2011-09-08 15:10:00,77.74,77.76,77.53,77.73,29200.0,70.0133,70.0313,69.8242,70.0043,29200.0
2011-09-08 15:20:00,77.72,78.02,77.7,78.02,44400.0,69.9953,70.2655,69.9773,70.2655,44400.0
2011-09-08 15:30:00,78.01,78.05,77.83,77.9,58000.0,70.2565,70.2925,70.0944,70.1574,58000.0
2011-09-08 15:40:00,77.89,78.03,77.8,77.94,48500.0,70.1484,70.2745,70.0674,70.1935,48500.0
2011-09-08 15:50:00,77.94,77.94,77.68,77.68,85900.0,70.1935,70.1935,69.9593,69.9593,85900.0
2011-09-09 09:30:00,76.9,76.98,76.32,76.69,37100.0,69.2568,69.3289,68.7345,69.0677,37100.0
2011-09-09 09:40:00,76.63,76.66,75.84,76.46,118400.0,69.0137,69.0407,68.3022,68.8606,118400.0
2011-09-09 09:50:00,76.46,76.46,75.89,76.11,89300.0,68.8606,68.8606,68.3472,68.5453,89300.0
2011-09-09 10:00:00,76.12,76.58,76.08,76.23,96900.0,68.5543,68.9686,68.5183,68.6534,96900.0
2011-09-09 10:10:00,76.26,76.26,75.8,75.95,40500.0,68.6804,68.6804,68.2662,68.4012,40500.0
2011-09-09 10:20:00,75.95,76.31,75.78,76.29,61800.0,68.4012,68.7255,68.2481,68.7075,61800.0
2011-09-09 10:30:00,76.32,76.33,75.84,76.0,85100.0,68.7345,68.7435,68.3022,68.4463,85100.0
2011-09-09 10:40:00,75.98,76.14,75.83,75.97,78600.0,68.4283,68.5724,68.2932,68.4193,78600.0
2011-09-09 10:50:00,75.97,76.05,75.65,75.67,27100.0,68.4193,68.4913,68.1311,68.1491,27100.0
2011-09-09 11:00:00,75.67,75.84,75.6,75.81,41000.0,68.1491,68.3022,68.086,68.2752,41000.0
2011-09-09 11:10:00,75.85,76.07,75.48,75.53,44300.0,68.3112,68.5093,67.978,68.023,44300.0
2011-09-09 11:20:00,75.52,75.52,74.79,75.06,97100.0,68.014,68.014,67.3565,67.5997,97100.0
2011-09-09 11:30:00,75.02,75.2,74.91,74.93,61800.0,67.5637,67.7258,67.4646,67.4826,61800.0
2011-09-09 11:40:00,74.95,75.02,74.8,74.86,96100.0,67.5006,67.5637,67.3655,67.4196,96100.0
2011-09-09 11:50:00,74.85,75.01,74.79,74.87,44400.0,67.4106,67.5547,67.3565,67.4286,44400.0
2011-09-09 12:00:00,74.87,75.05,74.83,74.92,57100.0,67.4286,67.5907,67.3926,67.4736,57100.0
2011-09-09 12:10:00,74.9,75.14,74.84,75.11,45700.0,67.4556,67.6717,67.4016,67.6447,45700.0
2011-09-09 12:20:00,75.1,75.19,74.97,75.03,82800.0,67.6357,67.7168,67.5186,67.5727,82800.0
2011-09-09 12:30:00,75.06,75.1,74.6,74.76,37400.0,67.5997,67.6357,67.1854,67.3295,37400.0
2011-09-09 12:40:00,74.75,74.75,74.58,74.61,40700.0,67.3205,67.3205,67.1674,67.1944,40700.0
2011-09-09 12:50:00,74.65,74.98,74.52,74.94,43900.0,67.2305,67.5277,67.1134,67.4916,43900.0
2011-09-09 13:00:00,74.96,74.96,74.65,74.86,31600.0,67.5096,67.5096,67.2305,67.4196,31600.0
2011-09-09 13:10:00,74.84,75.14,74.8,74.84,24800.0,67.4016,67.6717,67.3655,67.4016,24800.0
2011-09-09 13:20:00,74.83,74.85,74.65,74.84,28500.0,67.3926,67.4106,67.2305,67.4016,28500.0
2011-09-09 13:30:00,74.87,74.89,74.55,74.66,35900.0,67.4286,67.4466,67.1404,67.2395,35900.0
2011-09-09 13:40:00,74.65,74.67,74.36,74.36,59300.0,67.2305,67.2485,66.9693,66.9693,59300.0
2011-09-09 13:50:00,74.34,74.46,74.28,74.28,36500.0,66.9513,67.0593,66.8972,66.8972,36500.0
2011-09-09 14:00:00,74.3,74.5,74.26,74.49,39400.0,66.9152,67.0954,66.8792,67.0864,39400.0
2011-09-09 14:10:00,74.48,74.48,74.15,74.18,32800.0,67.0773,67.0773,66.7801,66.8072,32800.0
2011-09-09 14:20:00,74.16,74.38,74.03,74.06,42100.0,66.7892,66.9873,66.6721,66.6991,42100.0
2011-09-09 14:30:00,74.06,74.06,73.84,74.01,48400.0,66.6991,66.6991,66.501,66.6541,48400.0
2011-09-09 14:40:00,74.0,74.17,73.94,73.97,96800.0,66.6451,66.7982,66.591,66.618,96800.0
2011-09-09 14:50:00,73.97,74.05,73.83,73.91,59100.0,66.618,66.6901,66.492,66.564,59100.0
2011-09-09 15:00:00,73.9,74.02,73.79,73.98,50000.0,66.555,66.6631,66.4559,66.627,50000.0
2011-09-09 15:10:00,74.03,74.07,73.86,73.99,76400.0,66.6721,66.7081,66.519,66.636,76400.0
2011-09-09 15:20:00,74.01,74.02,73.7,73.71,111900.0,66.6541,66.6631,66.3749,66.3839,111900.0
2011-09-09 15:30:00,73.7,73.95,73.69,73.95,186200.0,66.3749,66.6,66.3659,66.6,186200.0
2011-09-09 15:40:00,73.95,74.25,73.88,74.24,353200.0,66.6,66.8702,66.537,66.8612,353200.0
2011-09-09 15:50:00,74.24,74.29,73.96,74.03,488800.0,66.8612,66.9062,66.609,66.6721,488800.0
2011-09-12 09:30:00,73.35,73.57,72.83,73.2,129900.0,66.0597,66.2578,65.5913,65.9246,129900.0
2011-09-12 09:40:00,73.18,73.47,72.87,73.4,108000.0,65.9066,66.1677,65.6274,66.1047,108000.0
2011-09-12 09:50:00,73.42,73.88,73.3,73.69,47800.0,66.1227,66.537,66.0146,66.3659,47800.0
2011-09-12 10:00:00,73.69,74.07,73.52,73.98,148900.0,66.3659,66.7081,66.2128,66.627,148900.0
2011-09-12 10:10:00,73.98,73.99,73.43,73.5,58400.0,66.627,66.636,66.1317,66.1948,58400.0
2011-09-12 10:20:00,73.45,73.59,73.3,73.35,51700.0,66.1497,66.2758,66.0146,66.0597,51700.0
2011-09-12 10:30:00,73.36,73.5,73.26,73.49,52400.0,66.0687,66.1948,65.9786,66.1857,52400.0
2011-09-12 10:40:00,73.49,73.49,72.9,72.93,50300.0,66.1857,66.1857,65.6544,65.6814,50300.0
2011-09-12 10:50:00,72.94,73.06,72.75,72.77,42400.0,65.6904,65.7985,65.5193,65.5373,42400.0
2011-09-12 11:00:00,72.78,72.89,72.68,72.86,65300.0,65.5463,65.6454,65.4563,65.6184,65300.0
2011-09-12 11:10:00,72.86,73.03,72.7,72.97,34400.0,65.6184,65.7715,65.4743,65.7174,34400.0
2011-09-12 11:20:00,72.97,73.14,72.85,73.06,32500.0,65.7174,65.8705,65.6094,65.7985,32500.0
2011-09-12 11:30:00,73.06,73.33,73.03,73.24,37400.0,65.7985,66.0416,65.7715,65.9606,37400.0
2011-09-12 11:40:00,73.25,73.36,73.23,73.3,36200.0,65.9696,66.0687,65.9516,66.0146,36200.0
2011-09-12 11:50:00,73.3,73.34,73.22,73.29,48300.0,66.0146,66.0507,65.9426,66.0056,48300.0
2011-09-12 12:00:00,73.28,73.34,73.11,73.24,48300.0,65.9966,66.0507,65.8435,65.9606,48300.0
2011-09-12 12:10:00,73.25,73.26,72.97,73.02,65900.0,65.9696,65.9786,65.7174,65.7625,65900.0
2011-09-12 12:20:00,73.04,73.27,73.03,73.27,23100.0,65.7805,65.9876,65.7715,65.9876,23100.0
2011-09-12 12:30:00,73.28,73.28,72.97,72.99,67400.0,65.9966,65.9966,65.7174,65.7354,67400.0
2011-09-12 12:40:00,72.96,73.06,72.92,73.01,27900.0,65.7084,65.7985,65.6724,65.7535,27900.0
2011-09-12 12:50:00,73.01,73.25,73.01,73.24,33500.0,65.7535,65.9696,65.7535,65.9606,33500.0
2011-09-12 13:00:00,73.22,73.39,73.12,73.14,26700.0,65.9426,66.0957,65.8525,65.8705,26700.0
2011-09-12 13:10:00,73.16,73.27,73.06,73.09,23800.0,65.8885,65.9876,65.7985,65.8255,23800.0
2011-09-12 13:20:00,73.08,73.08,72.92,72.96,31000.0,65.8165,65.8165,65.6724,65.7084,31000.0
2011-09-12 13:30:00,72.94,72.96,72.62,72.68,38200.0,65.6904,65.7084,65.4022,65.4563,38200.0
2011-09-12 13:40:00,72.66,72.91,72.66,72.88,41400.0,65.4382,65.6634,65.4382,65.6364,41400.0
2011-09-12 13:50:00,72.88,73.06,72.82,72.91,32000.0,65.6364,65.7985,65.5823,65.6634,32000.0
2011-09-12 14:00:00,72.92,72.97,72.78,72.84,125800.0,65.6724,65.7174,65.5463,65.6003,125800.0
2011-09-12 14:10:00,72.86,72.86,72.64,72.66,51600.0,65.6184,65.6184,65.4202,65.4382,51600.0
2011-09-12 14:20:00,72.67,72.87,72.63,72.78,53600.0,65.4472,65.6274,65.4112,65.5463,53600.0
2011-09-12 14:30:00,72.79,73.25,72.72,73.04,93700.0,65.5553,65.9696,65.4923,65.7805,93700.0
2011-09-12 14:40:00,73.02,73.25,72.95,73.05,98200.0,65.7625,65.9696,65.6994,65.7895,98200.0
2011-09-12 14:50:00,73.01,73.03,72.64,72.74,77300.0,65.7535,65.7715,65.4202,65.5103,77300.0
2011-09-12 15:00:00,72.75,72.96,72.67,72.85,84100.0,65.5193,65.7084,65.4472,65.6094,84100.0
2011-09-12 15:10:00,72.87,73.07,72.84,73.01,67100.0,65.6274,65.8075,65.6003,65.7535,67100.0
2011-09-12 15:20:00,73.01,73.4,72.9,73.3,56800.0,65.7535,66.1047,65.6544,66.0146,56800.0
2011-09-12 15:30:00,73.32,73.59,73.32,73.58,92100.0,66.0326,66.2758,66.0326,66.2668,92100.0
2011-09-12 15:40:00,73.59,73.86,73.48,73.78,72700.0,66.2758,66.519,66.1767,66.4469,72700.0
2011-09-12 15:50:00,73.78,74.21,73.77,74.16,170700.0,66.4469,66.8342,66.4379,66.7892,170700.0
2011-09-13 09:30:00,74.19,74.19,73.64,73.65,28100.0,66.8162,66.8162,66.3208,66.3298,28100.0
2011-09-13 09:40:00,73.71,74.1,73.48,74.02,24500.0,66.3839,66.7351,66.1767,66.6631,24500.0
2011-09-13 09:50:00,73.99,74.53,73.85,74.49,68300.0,66.636,67.1224,66.51,67.0864,68300.0
2011-09-13 10:00:00,74.46,74.55,74.27,74.52,33100.0,67.0593,67.1404,66.8882,67.1134,33100.0
2011-09-13 10:10:00,74.53,74.57,74.19,74.25,90900.0,67.1224,67.1584,66.8162,66.8702,90900.0
2011-09-13 10:20:00,74.25,74.35,74.01,74.13,95000.0,66.8702,66.9603,66.6541,66.7621,95000.0
2011-09-13 10:30:00,74.13,74.29,73.86,74.05,88700.0,66.7621,66.9062,66.519,66.6901,88700.0
2011-09-13 10:40:00,74.08,74.17,73.93,74.08,22400.0,66.7171,66.7982,66.582,66.7171,22400.0
2011-09-13 10:50:00,74.03,74.17,73.6,73.83,32500.0,66.6721,66.7982,66.2848,66.492,32500.0
2011-09-13 11:00:00,73.81,73.91,73.55,73.62,24000.0,66.4739,66.564,66.2398,66.3028,24000.0
2011-09-13 11:10:00,73.6,73.89,73.57,73.68,33300.0,66.2848,66.546,66.2578,66.3569,33300.0
2011-09-13 11:20:00,73.66,73.67,73.43,73.57,19200.0,66.3388,66.3479,66.1317,66.2578,19200.0
2011-09-13 11:30:00,73.64,73.97,73.63,73.9,23000.0,66.3208,66.618,66.3118,66.555,23000.0
2011-09-13 11:40:00,73.9,74.03,73.75,73.79,30000.0,66.555,66.6721,66.4199,66.4559,30000.0
2011-09-13 11:50:00,73.79,73.92,73.69,73.77,20200.0,66.4559,66.573,66.3659,66.4379,20200.0
2011-09-13 12:00:00,73.78,73.81,73.46,73.73,30100.0,66.4469,66.4739,66.1587,66.4019,30100.0
2011-09-13 12:10:00,73.78,74.03,73.69,73.95,19900.0,66.4469,66.6721,66.3659,66.6,19900.0
2011-09-13 12:20:00,73.95,73.97,73.66,73.92,25800.0,66.6,66.618,66.3388,66.573,25800.0
2011-09-13 12:30:00,73.89,73.92,73.78,73.86,17200.0,66.546,66.573,66.4469,66.519,17200.0
2011-09-13 12:40:00,73.87,73.99,73.73,73.87,18200.0,66.528,66.636,66.4019,66.528,18200.0
2011-09-13 12:50:00,73.83,73.95,73.73,73.88,19300.0,66.492,66.6,66.4019,66.537,19300.0
2011-09-13 13:00:00,73.91,74.1,73.88,74.02,28600.0,66.564,66.7351,66.537,66.6631,28600.0
2011-09-13 13:10:00,74.02,74.22,73.98,74.04,32500.0,66.6631,66.8432,66.627,66.6811,32500.0
2011-09-13 13:20:00,74.02,74.11,74.0,74.04,14900.0,66.6631,66.7441,66.6451,66.6811,14900.0
2011-09-13 13:30:00,74.02,74.07,73.85,73.94,18000.0,66.6631,66.7081,66.51,66.591,18000.0
2011-09-13 13:40:00,73.93,74.13,73.9,74.08,18600.0,66.582,66.7621,66.555,66.7171,18600.0
2011-09-13 13:50:00,74.06,74.18,73.99,74.09,32500.0,66.6991,66.8072,66.636,66.7261,32500.0
2011-09-13 14:00:00,74.08,74.1,73.94,74.0,28400.0,66.7171,66.7351,66.591,66.6451,28400.0
2011-09-13 14:10:00,74.04,74.3,74.0,74.19,50500.0,66.6811,66.9152,66.6451,66.8162,50500.0
2011-09-13 14:20:00,74.18,74.41,74.16,74.36,26400.0,66.8072,67.0143,66.7892,66.9693,26400.0
2011-09-13 14:30:00,74.38,74.43,74.1,74.1,22700.0,66.9873,67.0323,66.7351,66.7351,22700.0
2011-09-13 14:40:00,74.1,74.18,73.97,73.98,27100.0,66.7351,66.8072,66.618,66.627,27100.0
2011-09-13 14:50:00,73.99,74.16,73.94,74.09,58600.0,66.636,66.7892,66.591,66.7261,58600.0
2011-09-13 15:00:00,74.09,74.23,73.99,74.1,38200.0,66.7261,66.8522,66.636,66.7351,38200.0
2011-09-13 15:10:00,74.06,74.13,73.76,73.81,54500.0,66.6991,66.7621,66.4289,66.4739,54500.0
2011-09-13 15:20:00,73.8,74.25,73.73,74.23,66800.0,66.4649,66.8702,66.4019,66.8522,66800.0
2011-09-13 15:30:00,74.22,74.34,74.19,74.24,65600.0,66.8432,66.9513,66.8162,66.8612,65600.0
2011-09-13 15:40:00,74.25,74.44,74.17,74.33,69500.0,66.8702,67.0413,66.7982,66.9423,69500.0
2011-09-13 15:50:00,74.34,74.37,74.12,74.25,112000.0,66.9513,66.9783,66.7531,66.8702,112000.0
2011-09-14 09:30:00,74.56,74.9,74.52,74.64,40700.0,67.1494,67.4556,67.1134,67.2214,40700.0
2011-09-14 09:40:00,74.67,75.1,74.51,74.88,43400.0,67.2485,67.6357,67.1044,67.4376,43400.0
2011-09-14 09:50:00,74.93,74.95,74.46,74.46,46800.0,67.4826,67.5006,67.0593,67.0593,46800.0
2011-09-14 10:00:00,74.5,74.71,74.22,74.62,31400.0,67.0954,67.2845,66.8432,67.2034,31400.0
2011-09-14 10:10:00,74.6,74.8,74.02,74.03,52900.0,67.1854,67.3655,66.6631,66.6721,52900.0
2011-09-14 10:20:00,74.02,74.45,73.83,74.35,45500.0,66.6631,67.0503,66.492,66.9603,45500.0
2011-09-14 10:30:00,74.4,74.75,74.26,74.75,42700.0,67.0053,67.3205,66.8792,67.3205,42700.0
2011-09-14 10:40:00,74.79,74.79,74.31,74.52,43000.0,67.3565,67.3565,66.9242,67.1134,43000.0
2011-09-14 10:50:00,74.48,74.85,74.48,74.85,27400.0,67.0773,67.4106,67.0773,67.4106,27400.0
2011-09-14 11:00:00,74.83,74.96,74.66,74.92,14700.0,67.3926,67.5096,67.2395,67.4736,14700.0
2011-09-14 11:10:00,74.92,75.01,74.75,74.88,43100.0,67.4736,67.5547,67.3205,67.4376,43100.0
2011-09-14 11:20:00,74.87,75.21,74.84,75.17,34800.0,67.4286,67.7348,67.4016,67.6988,34800.0
2011-09-14 11:30:00,75.17,75.27,74.96,75.07,30700.0,67.6988,67.7888,67.5096,67.6087,30700.0
2011-09-14 11:40:00,75.05,75.13,74.84,75.06,43000.0,67.5907,67.6627,67.4016,67.5997,43000.0
2011-09-14 11:50:00,75.04,75.33,75.01,75.22,15400.0,67.5817,67.8429,67.5547,67.7438,15400.0
2011-09-14 12:00:00,75.23,75.23,75.06,75.17,17300.0,67.7528,67.7528,67.5997,67.6988,17300.0
2011-09-14 12:10:00,75.18,75.25,75.09,75.1,12200.0,67.7078,67.7708,67.6267,67.6357,12200.0
2011-09-14 12:20:00,75.11,75.28,75.07,75.25,13100.0,67.6447,67.7978,67.6087,67.7708,13100.0
2011-09-14 12:30:00,75.26,75.53,75.25,75.53,18600.0,67.7798,68.023,67.7708,68.023,18600.0
2011-09-14 12:40:00,75.51,75.63,75.49,75.5,23200.0,68.005,68.113,67.987,67.996,23200.0
2011-09-14 12:50:00,75.46,75.46,75.32,75.38,17500.0,67.9599,67.9599,67.8339,67.8879,17500.0
2011-09-14 13:00:00,75.39,75.61,75.39,75.49,22600.0,67.8969,68.095,67.8969,67.987,22600.0
2011-09-14 13:10:00,75.5,75.54,75.35,75.38,40300.0,67.996,68.032,67.8609,67.8879,40300.0
2011-09-14 13:20:00,75.38,75.41,75.24,75.26,39400.0,67.8879,67.9149,67.7618,67.7798,39400.0
2011-09-14 13:30:00,75.26,75.42,75.1,75.41,72900.0,67.7798,67.9239,67.6357,67.9149,72900.0
2011-09-14 13:40:00,75.4,75.53,75.35,75.52,37800.0,67.9059,68.023,67.8609,68.014,37800.0
2011-09-14 13:50:00,75.52,75.67,75.3,75.34,52300.0,68.014,68.1491,67.8158,67.8519,52300.0
2011-09-14 14:00:00,75.36,75.79,75.36,75.73,31100.0,67.8699,68.2571,67.8699,68.2031,31100.0
2011-09-14 14:10:00,75.73,75.98,75.61,75.95,52000.0,68.2031,68.4283,68.095,68.4012,52000.0
2011-09-14 14:20:00,75.96,76.02,75.82,75.94,34300.0,68.4102,68.4643,68.2842,68.3922,34300.0
2011-09-14 14:30:00,75.92,75.95,75.73,75.9,47700.0,68.3742,68.4012,68.2031,68.3562,47700.0
2011-09-14 14:40:00,75.91,76.11,75.91,76.02,75000.0,68.3652,68.5453,68.3652,68.4643,75000.0
2011-09-14 14:50:00,76.03,76.51,76.03,76.45,110100.0,68.4733,68.9056,68.4733,68.8515,110100.0
2011-09-14 15:00:00,76.45,76.58,76.43,76.53,48100.0,68.8515,68.9686,68.8335,68.9236,48100.0
2011-09-14 15:10:00,76.55,76.65,76.5,76.65,44400.0,68.9416,69.0317,68.8966,69.0317,44400.0
2011-09-14 15:20:00,76.64,76.7,76.38,76.6,84600.0,69.0227,69.0767,68.7885,68.9866,84600.0
2011-09-14 15:30:00,76.59,76.78,76.56,76.56,73300.0,68.9776,69.1487,68.9506,68.9506,73300.0
2011-09-14 15:40:00,76.57,76.57,75.74,75.87,124000.0,68.9596,68.9596,68.2121,68.3292,124000.0
2011-09-14 15:50:00,75.88,76.05,75.73,75.83,161800.0,68.3382,68.4913,68.2031,68.2932,161800.0
2011-09-15 09:30:00,76.24,76.38,75.56,75.56,38900.0,68.6624,68.7885,68.05,68.05,38900.0
2011-09-15 09:40:00,75.6,75.92,75.25,75.56,39700.0,68.086,68.3742,67.7708,68.05,39700.0
2011-09-15 09:50:00,75.58,75.74,75.08,75.18,32100.0,68.068,68.2121,67.6177,67.7078,32100.0
2011-09-15 10:00:00,75.22,75.64,75.12,75.33,44600.0,67.7438,68.1221,67.6537,67.8429,44600.0
2011-09-15 10:10:00,75.31,75.31,74.85,75.03,36900.0,67.8249,67.8249,67.4106,67.5727,36900.0
2011-09-15 10:20:00,75.01,75.03,74.58,74.67,29200.0,67.5547,67.5727,67.1674,67.2485,29200.0
2011-09-15 10:30:00,74.66,74.71,74.51,74.6,72200.0,67.2395,67.2845,67.1044,67.1854,72200.0
2011-09-15 10:40:00,74.59,74.6,74.33,74.47,66400.0,67.1764,67.1854,66.9423,67.0683,66400.0
2011-09-15 10:50:00,74.49,74.54,74.0,74.18,98200.0,67.0864,67.1314,66.6451,66.8072,98200.0
2011-09-15 11:00:00,74.15,74.51,74.07,74.43,81000.0,66.7801,67.1044,66.7081,67.0323,81000.0
2011-09-15 11:10:00,74.41,75.14,74.41,75.03,94500.0,67.0143,67.6717,67.0143,67.5727,94500.0
2011-09-15 11:20:00,75.06,75.11,74.9,75.11,25200.0,67.5997,67.6447,67.4556,67.6447,25200.0
2011-09-15 11:30:00,75.1,75.29,75.07,75.19,47400.0,67.6357,67.8068,67.6087,67.7168,47400.0
2011-09-15 11:40:00,75.19,75.23,75.09,75.13,29400.0,67.7168,67.7528,67.6267,67.6627,29400.0
2011-09-15 11:50:00,75.13,75.16,75.0,75.12,42900.0,67.6627,67.6898,67.5457,67.6537,42900.0
2011-09-15 12:00:00,75.1,75.23,75.02,75.22,21300.0,67.6357,67.7528,67.5637,67.7438,21300.0
2011-09-15 12:10:00,75.23,75.31,75.01,75.16,35200.0,67.7528,67.8249,67.5547,67.6898,35200.0
2011-09-15 12:20:00,75.16,75.18,75.03,75.08,11300.0,67.6898,67.7078,67.5727,67.6177,11300.0
2011-09-15 12:30:00,75.09,75.22,75.01,75.16,53500.0,67.6267,67.7438,67.5547,67.6898,53500.0
2011-09-15 12:40:00,75.17,75.17,75.03,75.08,17300.0,67.6988,67.6988,67.5727,67.6177,17300.0
2011-09-15 12:50:00,75.07,75.08,74.97,75.08,20300.0,67.6087,67.6177,67.5186,67.6177,20300.0
2011-09-15 13:00:00,75.09,75.17,75.04,75.1,36700.0,67.6267,67.6988,67.5817,67.6357,36700.0
2011-09-15 13:10:00,75.12,75.17,75.06,75.06,21100.0,67.6537,67.6988,67.5997,67.5997,21100.0
2011-09-15 13:20:00,75.08,75.13,75.02,75.03,24700.0,67.6177,67.6627,67.5637,67.5727,24700.0
2011-09-15 13:30:00,75.02,75.05,74.99,75.02,18600.0,67.5637,67.5907,67.5367,67.5637,18600.0
2011-09-15 13:40:00,75.0,75.19,75.0,75.12,24500.0,67.5457,67.7168,67.5457,67.6537,24500.0
2011-09-15 13:50:00,75.11,75.19,75.07,75.18,30500.0,67.6447,67.7168,67.6087,67.7078,30500.0
2011-09-15 14:00:00,75.18,75.29,75.18,75.24,28100.0,67.7078,67.8068,67.7078,67.7618,28100.0
2011-09-15 14:10:00,75.25,75.4,75.07,75.11,52000.0,67.7708,67.9059,67.6087,67.6447,52000.0
2011-09-15 14:20:00,75.1,75.14,75.0,75.03,39700.0,67.6357,67.6717,67.5457,67.5727,39700.0
2011-09-15 14:30:00,75.02,75.06,74.9,74.98,68000.0,67.5637,67.5997,67.4556,67.5277,68000.0
2011-09-15 14:40:00,74.98,75.1,74.98,75.07,42600.0,67.5277,67.6357,67.5277,67.6087,42600.0
2011-09-15 14:50:00,75.08,75.21,75.03,75.15,34400.0,67.6177,67.7348,67.5727,67.6808,34400.0
2011-09-15 15:00:00,75.14,75.36,75.14,75.27,55700.0,67.6717,67.8699,67.6717,67.7888,55700.0
2011-09-15 15:10:00,75.27,75.31,75.07,75.07,47500.0,67.7888,67.8249,67.6087,67.6087,47500.0
2011-09-15 15:20:00,75.07,75.09,74.9,74.95,62400.0,67.6087,67.6267,67.4556,67.5006,62400.0
2011-09-15 15:30:00,74.95,75.24,74.91,75.24,82600.0,67.5006,67.7618,67.4646,67.7618,82600.0
2011-09-15 15:40:00,75.24,75.37,75.16,75.33,86100.0,67.7618,67.8789,67.6898,67.8429,86100.0
2011-09-15 15:50:00,75.3,75.42,75.23,75.42,172900.0,67.8158,67.9239,67.7528,67.9239,172900.0
2011-09-16 09:30:00,75.33,76.47,75.33,76.47,435700.0,67.8429,68.8696,67.8429,68.8696,435700.0
2011-09-16 09:40:00,76.45,76.56,76.27,76.43,136700.0,68.8515,68.9506,68.6894,68.8335,136700.0
2011-09-16 09:50:00,76.44,76.53,76.13,76.18,73800.0,68.8425,68.9236,68.5634,68.6084,73800.0
2011-09-16 10:00:00,76.18,76.3,76.04,76.15,49700.0,68.6084,68.7165,68.4823,68.5814,49700.0
2011-09-16 10:10:00,76.15,76.6,76.14,76.47,29500.0,68.5814,68.9866,68.5724,68.8696,29500.0
2011-09-16 10:20:00,76.46,76.47,76.19,76.2,53200.0,68.8606,68.8696,68.6174,68.6264,53200.0
2011-09-16 10:30:00,76.2,76.34,75.84,75.86,64700.0,68.6264,68.7525,68.3022,68.3202,64700.0
2011-09-16 10:40:00,75.88,76.14,75.71,75.79,32800.0,68.3382,68.5724,68.1851,68.2571,32800.0
2011-09-16 10:50:00,75.76,75.8,75.43,75.65,46300.0,68.2301,68.2662,67.9329,68.1311,46300.0
2011-09-16 11:00:00,75.65,75.98,75.62,75.98,58100.0,68.1311,68.4283,68.104,68.4283,58100.0
2011-09-16 11:10:00,75.96,76.0,75.46,75.48,69300.0,68.4102,68.4463,67.9599,67.978,69300.0
2011-09-16 11:20:00,75.5,75.55,75.4,75.51,58900.0,67.996,68.041,67.9059,68.005,58900.0
2011-09-16 11:30:00,75.48,75.61,75.28,75.52,75800.0,67.978,68.095,67.7978,68.014,75800.0
2011-09-16 11:40:00,75.52,75.64,75.46,75.47,44800.0,68.014,68.1221,67.9599,67.969,44800.0
2011-09-16 11:50:00,75.48,75.63,75.47,75.52,50800.0,67.978,68.113,67.969,68.014,50800.0
2011-09-16 12:00:00,75.54,75.62,75.53,75.6,45600.0,68.032,68.104,68.023,68.086,45600.0
2011-09-16 12:10:00,75.6,75.71,75.58,75.68,35300.0,68.086,68.1851,68.068,68.1581,35300.0
2011-09-16 12:20:00,75.68,75.81,75.64,75.75,38900.0,68.1581,68.2752,68.1221,68.2211,38900.0
2011-09-16 12:30:00,75.74,75.94,75.64,75.9,39700.0,68.2121,68.3922,68.1221,68.3562,39700.0
2011-09-16 12:40:00,75.91,75.99,75.82,75.93,18000.0,68.3652,68.4373,68.2842,68.3832,18000.0
2011-09-16 12:50:00,75.94,76.05,75.93,75.95,28300.0,68.3922,68.4913,68.3832,68.4012,28300.0
2011-09-16 13:00:00,75.94,76.09,75.91,75.98,36200.0,68.3922,68.5273,68.3652,68.4283,36200.0
2011-09-16 13:10:00,75.98,76.08,75.98,76.01,25100.0,68.4283,68.5183,68.4283,68.4553,25100.0
2011-09-16 13:20:00,76.0,76.08,75.98,76.01,30100.0,68.4463,68.5183,68.4283,68.4553,30100.0
2011-09-16 13:30:00,76.01,76.02,75.81,76.01,64400.0,68.4553,68.4643,68.2752,68.4553,64400.0
2011-09-16 13:40:00,76.01,76.18,76.01,76.17,28400.0,68.4553,68.6084,68.4553,68.5994,28400.0
2011-09-16 13:50:00,76.17,76.39,76.17,76.35,41000.0,68.5994,68.7975,68.5994,68.7615,41000.0
2011-09-16 14:00:00,76.34,76.54,76.32,76.52,29100.0,68.7525,68.9326,68.7345,68.9146,29100.0
2011-09-16 14:10:00,76.53,76.67,76.53,76.65,32800.0,68.9236,69.0497,68.9236,69.0317,32800.0
2011-09-16 14:20:00,76.66,76.73,76.65,76.69,38300.0,69.0407,69.1037,69.0317,69.0677,38300.0
2011-09-16 14:30:00,76.7,76.93,76.69,76.91,35700.0,69.0767,69.2838,69.0677,69.2658,35700.0
2011-09-16 14:40:00,76.92,76.92,76.72,76.77,31600.0,69.2748,69.2748,69.0947,69.1397,31600.0
2011-09-16 14:50:00,76.75,76.76,76.7,76.73,43800.0,69.1217,69.1307,69.0767,69.1037,43800.0
2011-09-16 15:00:00,76.74,76.77,76.61,76.62,44500.0,69.1127,69.1397,68.9956,69.0047,44500.0
2011-09-16 15:10:00,76.65,76.69,76.61,76.65,42700.0,69.0317,69.0677,68.9956,69.0317,42700.0
2011-09-16 15:20:00,76.66,76.67,76.39,76.39,64100.0,69.0407,69.0497,68.7975,68.7975,64100.0
2011-09-16 15:30:00,76.38,76.45,76.27,76.27,80100.0,68.7885,68.8515,68.6894,68.6894,80100.0
2011-09-16 15:40:00,76.28,76.61,76.25,76.48,85800.0,68.6984,68.9956,68.6714,68.8786,85800.0
2011-09-16 15:50:00,76.49,76.67,76.45,76.62,121100.0,68.8876,69.0497,68.8515,69.0047,121100.0
2011-09-19 09:30:00,75.97,76.95,75.75,76.83,125600.0,68.4193,69.3019,68.2211,69.1938,125600.0
2011-09-19 09:40:00,76.8,77.11,76.8,76.93,108000.0,69.1668,69.4459,69.1668,69.2838,108000.0
2011-09-19 09:50:00,76.89,76.97,76.74,76.75,115700.0,69.2478,69.3199,69.1127,69.1217,115700.0
2011-09-19 10:00:00,76.75,76.93,76.65,76.82,62700.0,69.1217,69.2838,69.0317,69.1848,62700.0
2011-09-19 10:10:00,76.8,76.94,76.34,76.42,95500.0,69.1668,69.2928,68.7525,68.8245,95500.0
2011-09-19 10:20:00,76.41,76.61,76.41,76.55,95600.0,68.8155,68.9956,68.8155,68.9416,95600.0
2011-09-19 10:30:00,76.55,76.64,76.32,76.32,57800.0,68.9416,69.0227,68.7345,68.7345,57800.0
2011-09-19 10:40:00,76.32,76.35,76.07,76.27,42300.0,68.7345,68.7615,68.5093,68.6894,42300.0
2011-09-19 10:50:00,76.28,76.29,75.96,75.97,46000.0,68.6984,68.7075,68.4102,68.4193,46000.0
2011-09-19 11:00:00,75.97,76.11,75.87,76.04,46900.0,68.4193,68.5453,68.3292,68.4823,46900.0
2011-09-19 11:10:00,76.06,76.09,75.91,76.07,33900.0,68.5003,68.5273,68.3652,68.5093,33900.0
2011-09-19 11:20:00,76.13,76.29,76.1,76.22,27600.0,68.5634,68.7075,68.5363,68.6444,27600.0
2011-09-19 11:30:00,76.19,76.34,76.11,76.28,66000.0,68.6174,68.7525,68.5453,68.6984,66000.0
2011-09-19 11:40:00,76.28,76.64,76.26,76.51,32800.0,68.6984,69.0227,68.6804,68.9056,32800.0
2011-09-19 11:50:00,76.53,76.55,76.19,76.19,15600.0,68.9236,68.9416,68.6174,68.6174,15600.0
2011-09-19 12:00:00,76.19,76.27,76.15,76.18,18200.0,68.6174,68.6894,68.5814,68.6084,18200.0
2011-09-19 12:10:00,76.18,76.29,76.09,76.28,25100.0,68.6084,68.7075,68.5273,68.6984,25100.0
2011-09-19 12:20:00,76.29,76.34,76.18,76.25,31000.0,68.7075,68.7525,68.6084,68.6714,31000.0
2011-09-19 12:30:00,76.24,76.27,76.16,76.2,54000.0,68.6624,68.6894,68.5904,68.6264,54000.0
2011-09-19 12:40:00,76.18,76.22,76.05,76.1,28000.0,68.6084,68.6444,68.4913,68.5363,28000.0
2011-09-19 12:50:00,76.1,76.16,76.04,76.14,22100.0,68.5363,68.5904,68.4823,68.5724,22100.0
2011-09-19 13:00:00,76.13,76.13,75.99,76.08,29000.0,68.5634,68.5634,68.4373,68.5183,29000.0
2011-09-19 13:10:00,76.1,76.1,75.88,75.95,14800.0,68.5363,68.5363,68.3382,68.4012,14800.0
2011-09-19 13:20:00,75.96,76.09,75.93,76.02,43000.0,68.4102,68.5273,68.3832,68.4643,43000.0
2011-09-19 13:30:00,76.03,76.03,75.88,75.91,16600.0,68.4733,68.4733,68.3382,68.3652,16600.0
2011-09-19 13:40:00,75.92,75.96,75.87,75.9,19500.0,68.3742,68.4102,68.3292,68.3562,19500.0
2011-09-19 13:50:00,75.91,75.97,75.83,75.95,19600.0,68.3652,68.4193,68.2932,68.4012,19600.0
2011-09-19 14:00:00,75.92,76.2,75.84,76.12,51700.0,68.3742,68.6264,68.3022,68.5543,51700.0
2011-09-19 14:10:00,76.12,76.23,76.11,76.18,17500.0,68.5543,68.6534,68.5453,68.6084,17500.0
2011-09-19 14:20:00,76.18,76.2,76.04,76.09,32400.0,68.6084,68.6264,68.4823,68.5273,32400.0
2011-09-19 14:30:00,76.08,76.24,76.06,76.24,20800.0,68.5183,68.6624,68.5003,68.6624,20800.0
2011-09-19 14:40:00,76.24,76.37,76.11,76.23,34600.0,68.6624,68.7795,68.5453,68.6534,34600.0
2011-09-19 14:50:00,76.26,76.35,76.07,76.1,41200.0,68.6804,68.7615,68.5093,68.5363,41200.0
2011-09-19 15:00:00,76.09,76.16,76.05,76.15,31700.0,68.5273,68.5904,68.4913,68.5814,31700.0
2011-09-19 15:10:00,76.16,76.69,76.15,76.61,72400.0,68.5904,69.0677,68.5814,68.9956,72400.0
2011-09-19 15:20:00,76.61,76.93,76.57,76.72,53200.0,68.9956,69.2838,68.9596,69.0947,53200.0
2011-09-19 15:30:00,76.76,76.86,76.58,76.61,140100.0,69.1307,69.2208,68.9686,68.9956,140100.0
2011-09-19 15:40:00,76.61,76.64,76.46,76.61,137200.0,68.9956,69.0227,68.8606,68.9956,137200.0
2011-09-19 15:50:00,76.61,76.68,76.36,76.41,170000.0,68.9956,69.0587,68.7705,68.8155,170000.0
2011-09-20 09:30:00,76.85,77.33,76.85,77.21,59900.0,69.2118,69.6441,69.2118,69.536,59900.0
2011-09-20 09:40:00,77.23,77.23,76.88,77.06,35100.0,69.554,69.554,69.2388,69.4009,35100.0
2011-09-20 09:50:00,77.06,77.15,76.85,77.15,36700.0,69.4009,69.482,69.2118,69.482,36700.0
2011-09-20 10:00:00,77.15,77.42,77.1,77.26,77500.0,69.482,69.7251,69.4369,69.581,77500.0
2011-09-20 10:10:00,77.23,77.47,77.05,77.45,38800.0,69.554,69.7702,69.3919,69.7522,38800.0
2011-09-20 10:20:00,77.46,77.69,77.35,77.69,30800.0,69.7612,69.9683,69.6621,69.9683,30800.0
2011-09-20 10:30:00,77.69,77.85,77.57,77.78,28000.0,69.9683,70.1124,69.8602,70.0494,28000.0
2011-09-20 10:40:00,77.78,77.93,77.73,77.93,22600.0,70.0494,70.1844,70.0043,70.1844,22600.0
2011-09-20 10:50:00,77.92,77.97,77.73,77.9,26000.0,70.1754,70.2205,70.0043,70.1574,26000.0
2011-09-20 11:00:00,77.91,78.18,77.9,78.11,31700.0,70.1664,70.4096,70.1574,70.3466,31700.0
2011-09-20 11:10:00,78.11,78.2,77.97,78.06,35400.0,70.3466,70.4276,70.2205,70.3015,35400.0
2011-09-20 11:20:00,78.05,78.1,77.94,78.1,19800.0,70.2925,70.3376,70.1935,70.3376,19800.0
2011-09-20 11:30:00,78.1,78.2,77.99,78.08,56100.0,70.3376,70.4276,70.2385,70.3195,56100.0
2011-09-20 11:40:00,78.08,78.25,78.03,78.21,39100.0,70.3195,70.4726,70.2745,70.4366,39100.0
2011-09-20 11:50:00,78.21,78.33,78.19,78.3,16000.0,70.4366,70.5447,70.4186,70.5177,16000.0
2011-09-20 12:00:00,78.32,78.32,78.15,78.2,59200.0,70.5357,70.5357,70.3826,70.4276,59200.0
2011-09-20 12:10:00,78.21,78.38,78.18,78.32,68500.0,70.4366,70.5897,70.4096,70.5357,68500.0
2011-09-20 12:20:00,78.33,78.43,78.3,78.32,12000.0,70.5447,70.6348,70.5177,70.5357,12000.0
2011-09-20 12:30:00,78.32,78.32,78.13,78.16,16500.0,70.5357,70.5357,70.3646,70.3916,16500.0
2011-09-20 12:40:00,78.16,78.21,78.02,78.13,23000.0,70.3916,70.4366,70.2655,70.3646,23000.0
2011-09-20 12:50:00,78.13,78.41,78.12,78.39,19800.0,70.3646,70.6167,70.3556,70.5987,19800.0
2011-09-20 13:00:00,78.39,78.48,78.3,78.3,21300.0,70.5987,70.6798,70.5177,70.5177,21300.0
2011-09-20 13:10:00,78.31,78.46,78.23,78.26,19900.0,70.5267,70.6618,70.4546,70.4816,19900.0
2011-09-20 13:20:00,78.29,78.35,78.25,78.33,12000.0,70.5087,70.5627,70.4726,70.5447,12000.0
2011-09-20 13:30:00,78.33,78.4,78.24,78.24,21300.0,70.5447,70.6077,70.4636,70.4636,21300.0
2011-09-20 13:40:00,78.25,78.26,78.11,78.26,19000.0,70.4726,70.4816,70.3466,70.4816,19000.0
2011-09-20 13:50:00,78.28,78.31,78.21,78.21,29200.0,70.4997,70.5267,70.4366,70.4366,29200.0
2011-09-20 14:00:00,78.2,78.36,78.04,78.36,44500.0,70.4276,70.5717,70.2835,70.5717,44500.0
2011-09-20 14:10:00,78.37,78.44,78.36,78.41,35300.0,70.5807,70.6438,70.5717,70.6167,35300.0
2011-09-20 14:20:00,78.41,78.48,78.34,78.44,33200.0,70.6167,70.6798,70.5537,70.6438,33200.0
2011-09-20 14:30:00,78.43,78.48,77.98,78.0,73200.0,70.6348,70.6798,70.2295,70.2475,73200.0
2011-09-20 14:40:00,78.0,78.01,77.82,77.99,44800.0,70.2475,70.2565,70.0854,70.2385,44800.0
2011-09-20 14:50:00,78.0,78.1,77.98,77.99,35700.0,70.2475,70.3376,70.2295,70.2385,35700.0
2011-09-20 15:00:00,77.99,78.01,77.72,77.77,47400.0,70.2385,70.2565,69.9953,70.0404,47400.0
2011-09-20 15:10:00,77.79,77.9,77.71,77.76,43100.0,70.0584,70.1574,69.9863,70.0313,43100.0
2011-09-20 15:20:00,77.78,77.86,77.67,77.73,58100.0,70.0494,70.1214,69.9503,70.0043,58100.0
2011-09-20 15:30:00,77.72,77.72,77.48,77.65,99300.0,69.9953,69.9953,69.7792,69.9323,99300.0
2011-09-20 15:40:00,77.68,77.76,77.37,77.44,89600.0,69.9593,70.0313,69.6801,69.7432,89600.0
2011-09-20 15:50:00,77.43,77.5,77.32,77.39,118400.0,69.7341,69.7972,69.6351,69.6981,118400.0
2011-09-21 09:30:00,77.53,77.9,77.46,77.66,83200.0,69.8242,70.1574,69.7612,69.9413,83200.0
2011-09-21 09:40:00,77.7,77.84,77.14,77.16,55700.0,69.9773,70.1034,69.473,69.491,55700.0
2011-09-21 09:50:00,77.14,77.45,77.08,77.24,57900.0,69.473,69.7522,69.4189,69.563,57900.0
2011-09-21 10:00:00,77.28,77.44,76.89,76.91,61900.0,69.5991,69.7432,69.2478,69.2658,61900.0
2011-09-21 10:10:00,76.92,77.05,76.73,76.84,46900.0,69.2748,69.3919,69.1037,69.2028,46900.0
2011-09-21 10:20:00,76.84,77.0,76.75,76.78,32900.0,69.2028,69.3469,69.1217,69.1487,32900.0
2011-09-21 10:30:00,76.81,76.83,76.64,76.64,126100.0,69.1758,69.1938,69.0227,69.0227,126100.0
2011-09-21 10:40:00,76.65,76.76,76.41,76.41,36500.0,69.0317,69.1307,68.8155,68.8155,36500.0
2011-09-21 10:50:00,76.4,76.48,76.16,76.31,35900.0,68.8065,68.8786,68.5904,68.7255,35900.0
2011-09-21 11:00:00,76.28,76.44,76.21,76.21,37100.0,68.6984,68.8425,68.6354,68.6354,37100.0
2011-09-21 11:10:00,76.23,76.39,76.14,76.31,55600.0,68.6534,68.7975,68.5724,68.7255,55600.0
2011-09-21 11:20:00,76.27,76.46,76.15,76.39,26300.0,68.6894,68.8606,68.5814,68.7975,26300.0
2011-09-21 11:30:00,76.38,76.53,76.27,76.45,26200.0,68.7885,68.9236,68.6894,68.8515,26200.0
2011-09-21 11:40:00,76.46,76.6,76.41,76.55,31700.0,68.8606,68.9866,68.8155,68.9416,31700.0
2011-09-21 11:50:00,76.54,76.57,76.38,76.55,28800.0,68.9326,68.9596,68.7885,68.9416,28800.0
2011-09-21 12:00:00,76.56,76.65,76.53,76.59,32400.0,68.9506,69.0317,68.9236,68.9776,32400.0
2011-09-21 12:10:00,76.59,76.69,76.58,76.67,23500.0,68.9776,69.0677,68.9686,69.0497,23500.0
2011-09-21 12:20:00,76.65,76.69,76.5,76.53,68500.0,69.0317,69.0677,68.8966,68.9236,68500.0
2011-09-21 12:30:00,76.52,76.89,76.52,76.84,42800.0,68.9146,69.2478,68.9146,69.2028,42800.0
2011-09-21 12:40:00,76.86,76.91,76.6,76.65,48400.0,69.2208,69.2658,68.9866,69.0317,48400.0
2011-09-21 12:50:00,76.66,76.73,76.64,76.71,52800.0,69.0407,69.1037,69.0227,69.0857,52800.0
2011-09-21 13:00:00,76.72,76.79,76.59,76.69,31200.0,69.0947,69.1578,68.9776,69.0677,31200.0
2011-09-21 13:10:00,76.68,76.73,76.53,76.61,35600.0,69.0587,69.1037,68.9236,68.9956,35600.0
2011-09-21 13:20:00,76.61,76.72,76.55,76.59,28100.0,68.9956,69.0947,68.9416,68.9776,28100.0
2011-09-21 13:30:00,76.59,76.59,76.44,76.51,28400.0,68.9776,68.9776,68.8425,68.9056,28400.0
2011-09-21 13:40:00,76.51,76.55,76.43,76.45,31500.0,68.9056,68.9416,68.8335,68.8515,31500.0
2011-09-21 13:50:00,76.46,76.51,76.44,76.47,42300.0,68.8606,68.9056,68.8425,68.8696,42300.0
2011-09-21 14:00:00,76.45,76.64,76.43,76.48,38300.0,68.8515,69.0227,68.8335,68.8786,38300.0
2011-09-21 14:10:00,76.48,76.64,76.43,76.52,37400.0,68.8786,69.0227,68.8335,68.9146,37400.0
2011-09-21 14:20:00,76.51,77.06,76.14,76.56,127400.0,68.9056,69.4009,68.5724,68.9506,127400.0
2011-09-21 14:30:00,76.52,76.67,76.0,76.25,104100.0,68.9146,69.0497,68.4463,68.6714,104100.0
2011-09-21 14:40:00,76.25,76.43,76.08,76.41,97800.0,68.6714,68.8335,68.5183,68.8155,97800.0
2011-09-21 14:50:00,76.45,76.63,76.27,76.31,89900.0,68.8515,69.0137,68.6894,68.7255,89900.0
2011-09-21 15:00:00,76.24,76.51,76.11,76.23,71700.0,68.6624,68.9056,68.5453,68.6534,71700.0
2011-09-21 15:10:00,76.24,76.46,76.07,76.14,76400.0,68.6624,68.8606,68.5093,68.5724,76400.0
2011-09-21 15:20:00,76.15,76.21,75.83,75.89,60900.0,68.5814,68.6354,68.2932,68.3472,60900.0
2011-09-21 15:30:00,75.91,75.99,75.52,75.58,104400.0,68.3652,68.4373,68.014,68.068,104400.0
2011-09-21 15:40:00,75.56,75.59,75.28,75.28,138100.0,68.05,68.077,67.7978,67.7978,138100.0
2011-09-21 15:50:00,75.29,75.29,74.83,74.83,258400.0,67.8068,67.8068,67.3926,67.3926,258400.0
2011-09-22 09:30:00,72.83,73.36,72.61,73.31,47100.0,65.5913,66.0687,65.3932,66.0236,47100.0
2011-09-22 09:40:00,73.29,73.34,72.66,72.66,34100.0,66.0056,66.0507,65.4382,65.4382,34100.0
2011-09-22 09:50:00,72.65,73.09,72.42,72.43,47500.0,65.4292,65.8255,65.2221,65.2311,47500.0
2011-09-22 10:00:00,72.43,73.07,72.42,73.06,34000.0,65.2311,65.8075,65.2221,65.7985,34000.0
2011-09-22 10:10:00,73.11,73.27,72.89,73.01,20400.0,65.8435,65.9876,65.6454,65.7535,20400.0
2011-09-22 10:20:00,73.07,73.36,72.95,73.01,20500.0,65.8075,66.0687,65.6994,65.7535,20500.0
2011-09-22 10:30:00,73.05,73.26,72.62,72.65,22900.0,65.7895,65.9786,65.4022,65.4292,22900.0
2011-09-22 10:40:00,72.63,73.07,72.58,72.92,22300.0,65.4112,65.8075,65.3662,65.6724,22300.0
2011-09-22 10:50:00,72.92,72.96,72.51,72.59,27200.0,65.6724,65.7084,65.3031,65.3752,27200.0
2011-09-22 11:00:00,72.63,72.76,72.54,72.54,19800.0,65.4112,65.5283,65.3302,65.3302,19800.0
2011-09-22 11:10:00,72.53,72.78,72.45,72.76,26400.0,65.3212,65.5463,65.2491,65.5283,26400.0
2011-09-22 11:20:00,72.78,72.79,72.52,72.7,16100.0,65.5463,65.5553,65.3122,65.4743,16100.0
2011-09-22 11:30:00,72.63,73.29,72.62,73.13,33700.0,65.4112,66.0056,65.4022,65.8615,33700.0
2011-09-22 11:40:00,73.07,73.19,72.85,73.04,12500.0,65.8075,65.9156,65.6094,65.7805,12500.0
2011-09-22 11:50:00,73.07,73.11,72.74,72.76,17700.0,65.8075,65.8435,65.5103,65.5283,17700.0
2011-09-22 12:00:00,72.76,72.86,72.49,72.61,17000.0,65.5283,65.6184,65.2851,65.3932,17000.0
2011-09-22 12:10:00,72.64,72.86,72.51,72.65,12000.0,65.4202,65.6184,65.3031,65.4292,12000.0
2011-09-22 12:20:00,72.7,72.94,72.52,72.89,34500.0,65.4743,65.6904,65.3122,65.6454,34500.0
2011-09-22 12:30:00,72.86,72.97,72.79,72.9,17900.0,65.6184,65.7174,65.5553,65.6544,17900.0
2011-09-22 12:40:00,72.89,73.1,72.83,73.04,11600.0,65.6454,65.8345,65.5913,65.7805,11600.0
2011-09-22 12:50:00,73.09,73.19,72.99,73.17,12400.0,65.8255,65.9156,65.7354,65.8976,12400.0
2011-09-22 13:00:00,73.18,73.18,72.84,72.84,11500.0,65.9066,65.9066,65.6003,65.6003,11500.0
2011-09-22 13:10:00,72.87,73.04,72.83,72.99,33800.0,65.6274,65.7805,65.5913,65.7354,33800.0
2011-09-22 13:20:00,72.98,72.98,72.67,72.87,23000.0,65.7264,65.7264,65.4472,65.6274,23000.0
2011-09-22 13:30:00,72.82,72.91,72.63,72.69,63100.0,65.5823,65.6634,65.4112,65.4653,63100.0
2011-09-22 13:40:00,72.72,72.94,72.57,72.7,17000.0,65.4923,65.6904,65.3572,65.4743,17000.0
2011-09-22 13:50:00,72.71,72.73,72.3,72.3,25800.0,65.4833,65.5013,65.114,65.114,25800.0
2011-09-22 14:00:00,72.32,72.66,72.25,72.62,33400.0,65.132,65.4382,65.069,65.4022,33400.0
2011-09-22 14:10:00,72.62,72.66,72.36,72.48,29800.0,65.4022,65.4382,65.1681,65.2761,29800.0
2011-09-22 14:20:00,72.52,73.43,72.5,73.05,55900.0,65.3122,66.1317,65.2941,65.7895,55900.0
2011-09-22 14:30:00,72.96,73.02,72.51,72.51,32300.0,65.7084,65.7625,65.3031,65.3031,32300.0
2011-09-22 14:40:00,72.58,73.13,72.51,72.85,33500.0,65.3662,65.8615,65.3031,65.6094,33500.0
2011-09-22 14:50:00,72.81,73.07,72.75,72.78,64200.0,65.5733,65.8075,65.5193,65.5463,64200.0
2011-09-22 15:00:00,72.77,72.95,72.56,72.89,40000.0,65.5373,65.6994,65.3482,65.6454,40000.0
2011-09-22 15:10:00,72.93,73.07,72.78,72.95,48800.0,65.6814,65.8075,65.5463,65.6994,48800.0
2011-09-22 15:20:00,72.95,72.95,72.43,72.82,74400.0,65.6994,65.6994,65.2311,65.5823,74400.0
2011-09-22 15:30:00,72.82,73.43,72.78,73.43,115200.0,65.5823,66.1317,65.5463,66.1317,115200.0
2011-09-22 15:40:00,73.43,73.83,73.09,73.67,144400.0,66.1317,66.492,65.8255,66.3479,144400.0
2011-09-22 15:50:00,73.67,73.8,73.31,73.54,174500.0,66.3479,66.4649,66.0236,66.2308,174500.0
2011-09-23 09:30:00,72.81,73.51,72.64,72.95,61700.0,65.5733,66.2038,65.4202,65.6994,61700.0
2011-09-23 09:40:00,72.92,73.52,72.81,73.28,46000.0,65.6724,66.2128,65.5733,65.9966,46000.0
2011-09-23 09:50:00,73.24,73.46,73.13,73.15,57400.0,65.9606,66.1587,65.8615,65.8795,57400.0
2011-09-23 10:00:00,73.16,73.31,72.73,72.98,43400.0,65.8885,66.0236,65.5013,65.7264,43400.0
2011-09-23 10:10:00,72.98,73.11,72.68,72.77,28300.0,65.7264,65.8435,65.4563,65.5373,28300.0
2011-09-23 10:20:00,72.76,73.11,72.75,73.11,34700.0,65.5283,65.8435,65.5193,65.8435,34700.0
2011-09-23 10:30:00,73.12,73.36,73.12,73.22,33700.0,65.8525,66.0687,65.8525,65.9426,33700.0
2011-09-23 10:40:00,73.24,73.55,72.99,73.54,34500.0,65.9606,66.2398,65.7354,66.2308,34500.0
2011-09-23 10:50:00,73.58,73.71,73.5,73.6,19600.0,66.2668,66.3839,66.1948,66.2848,19600.0
2011-09-23 11:00:00,73.59,73.84,73.39,73.8,26900.0,66.2758,66.501,66.0957,66.4649,26900.0
2011-09-23 11:10:00,73.83,73.92,73.62,73.77,22000.0,66.492,66.573,66.3028,66.4379,22000.0
2011-09-23 11:20:00,73.8,74.04,73.73,73.75,21400.0,66.4649,66.6811,66.4019,66.4199,21400.0
2011-09-23 11:30:00,73.78,73.78,73.44,73.49,15200.0,66.4469,66.4469,66.1407,66.1857,15200.0
2011-09-23 11:40:00,73.5,73.55,73.36,73.37,25000.0,66.1948,66.2398,66.0687,66.0777,25000.0
2011-09-23 11:50:00,73.37,73.59,73.29,73.59,18000.0,66.0777,66.2758,66.0056,66.2758,18000.0
2011-09-23 12:00:00,73.59,73.61,73.41,73.6,31500.0,66.2758,66.2938,66.1137,66.2848,31500.0
2011-09-23 12:10:00,73.58,73.67,73.44,73.67,29700.0,66.2668,66.3479,66.1407,66.3479,29700.0
2011-09-23 12:20:00,73.61,73.61,73.23,73.36,30600.0,66.2938,66.2938,65.9516,66.0687,30600.0
2011-09-23 12:30:00,73.38,73.42,73.21,73.26,25300.0,66.0867,66.1227,65.9336,65.9786,25300.0
2011-09-23 12:40:00,73.25,73.55,72.99,73.19,34300.0,65.9696,66.2398,65.7354,65.9156,34300.0
2011-09-23 12:50:00,73.2,73.53,73.17,73.17,29400.0,65.9246,66.2218,65.8976,65.8976,29400.0
2011-09-23 13:00:00,73.19,73.25,72.94,73.06,51700.0,65.9156,65.9696,65.6904,65.7985,51700.0
2011-09-23 13:10:00,73.08,73.35,73.08,73.09,27500.0,65.8165,66.0597,65.8165,65.8255,27500.0
2011-09-23 13:20:00,73.09,73.19,73.03,73.03,17400.0,65.8255,65.9156,65.7715,65.7715,17400.0
2011-09-23 13:30:00,73.06,73.38,72.99,73.12,39100.0,65.7985,66.0867,65.7354,65.8525,39100.0
2011-09-23 13:40:00,73.11,73.44,73.07,73.42,24100.0,65.8435,66.1407,65.8075,66.1227,24100.0
2011-09-23 13:50:00,73.44,73.55,73.24,73.5,21000.0,66.1407,66.2398,65.9606,66.1948,21000.0
2011-09-23 14:00:00,73.5,73.66,73.26,73.34,33500.0,66.1948,66.3388,65.9786,66.0507,33500.0
2011-09-23 14:10:00,73.32,73.33,73.09,73.12,24400.0,66.0326,66.0416,65.8255,65.8525,24400.0
2011-09-23 14:20:00,73.12,73.21,72.96,73.01,30100.0,65.8525,65.9336,65.7084,65.7535,30100.0
2011-09-23 14:30:00,73.0,73.21,73.0,73.17,23100.0,65.7444,65.9336,65.7444,65.8976,23100.0
2011-09-23 14:40:00,73.18,73.22,72.92,73.05,45000.0,65.9066,65.9426,65.6724,65.7895,45000.0
2011-09-23 14:50:00,73.04,73.06,72.79,72.86,39100.0,65.7805,65.7985,65.5553,65.6184,39100.0
2011-09-23 15:00:00,72.85,73.11,72.85,73.02,45100.0,65.6094,65.8435,65.6094,65.7625,45100.0
2011-09-23 15:10:00,73.02,73.3,72.91,73.18,36900.0,65.7625,66.0146,65.6634,65.9066,36900.0
2011-09-23 15:20:00,73.15,73.4,73.15,73.38,46000.0,65.8795,66.1047,65.8795,66.0867,46000.0
2011-09-23 15:30:00,73.41,73.5,73.17,73.5,80000.0,66.1137,66.1948,65.8976,66.1948,80000.0
2011-09-23 15:40:00,73.51,73.55,73.06,73.15,129500.0,66.2038,66.2398,65.7985,65.8795,129500.0
2011-09-23 15:50:00,73.14,73.39,73.05,73.32,100600.0,65.8705,66.0957,65.7895,66.0326,100600.0
2011-09-26 09:30:00,74.03,74.3,73.85,73.97,69500.0,66.6721,66.9152,66.51,66.618,69500.0
2011-09-26 09:40:00,73.89,74.13,73.6,73.88,66400.0,66.546,66.7621,66.2848,66.537,66400.0
2011-09-26 09:50:00,73.91,74.0,73.55,73.66,79500.0,66.564,66.6451,66.2398,66.3388,79500.0
2011-09-26 10:00:00,73.66,73.87,73.61,73.63,163500.0,66.3388,66.528,66.2938,66.3118,163500.0
2011-09-26 10:10:00,73.61,73.62,73.44,73.6,70900.0,66.2938,66.3028,66.1407,66.2848,70900.0
2011-09-26 10:20:00,73.55,73.6,73.4,73.52,61700.0,66.2398,66.2848,66.1047,66.2128,61700.0
2011-09-26 10:30:00,73.5,73.51,73.2,73.21,61600.0,66.1948,66.2038,65.9246,65.9336,61600.0
2011-09-26 10:40:00,73.21,73.52,73.19,73.44,47400.0,65.9336,66.2128,65.9156,66.1407,47400.0
2011-09-26 10:50:00,73.41,73.74,73.41,73.66,84900.0,66.1137,66.4109,66.1137,66.3388,84900.0
2011-09-26 11:00:00,73.68,74.06,73.68,74.05,47000.0,66.3569,66.6991,66.3569,66.6901,47000.0
2011-09-26 11:10:00,74.05,74.26,73.98,74.19,52700.0,66.6901,66.8792,66.627,66.8162,52700.0
2011-09-26 11:20:00,74.18,74.35,74.12,74.23,36900.0,66.8072,66.9603,66.7531,66.8522,36900.0
2011-09-26 11:30:00,74.25,74.34,74.11,74.31,38500.0,66.8702,66.9513,66.7441,66.9242,38500.0
2011-09-26 11:40:00,74.34,74.53,74.32,74.47,35000.0,66.9513,67.1224,66.9333,67.0683,35000.0
2011-09-26 11:50:00,74.48,74.5,74.28,74.44,33400.0,67.0773,67.0954,66.8972,67.0413,33400.0
2011-09-26 12:00:00,74.43,74.43,74.14,74.15,43700.0,67.0323,67.0323,66.7711,66.7801,43700.0
2011-09-26 12:10:00,74.14,74.33,74.11,74.33,38800.0,66.7711,66.9423,66.7441,66.9423,38800.0
2011-09-26 12:20:00,74.34,74.45,74.19,74.23,26300.0,66.9513,67.0503,66.8162,66.8522,26300.0
2011-09-26 12:30:00,74.23,74.31,74.16,74.19,30000.0,66.8522,66.9242,66.7892,66.8162,30000.0
2011-09-26 12:40:00,74.2,74.24,74.06,74.11,55000.0,66.8252,66.8612,66.6991,66.7441,55000.0
2011-09-26 12:50:00,74.09,74.17,74.04,74.15,39300.0,66.7261,66.7982,66.6811,66.7801,39300.0
2011-09-26 13:00:00,74.16,74.16,73.92,74.04,62500.0,66.7892,66.7892,66.573,66.6811,62500.0
2011-09-26 13:10:00,74.03,74.09,73.93,74.07,87100.0,66.6721,66.7261,66.582,66.7081,87100.0
2011-09-26 13:20:00,74.08,74.22,74.07,74.11,61900.0,66.7171,66.8432,66.7081,66.7441,61900.0
2011-09-26 13:30:00,74.1,74.22,74.02,74.12,63400.0,66.7351,66.8432,66.6631,66.7531,63400.0
2011-09-26 13:40:00,74.14,74.27,74.1,74.17,57200.0,66.7711,66.8882,66.7351,66.7982,57200.0
2011-09-26 13:50:00,74.16,74.32,74.14,74.25,51600.0,66.7892,66.9333,66.7711,66.8702,51600.0
2011-09-26 14:00:00,74.26,74.56,74.22,74.39,79300.0,66.8792,67.1494,66.8432,66.9963,79300.0
2011-09-26 14:10:00,74.4,74.55,74.36,74.4,78600.0,67.0053,67.1404,66.9693,67.0053,78600.0
2011-09-26 14:20:00,74.37,74.45,74.25,74.36,49500.0,66.9783,67.0503,66.8702,66.9693,49500.0
2011-09-26 14:30:00,74.35,74.68,74.3,74.64,85400.0,66.9603,67.2575,66.9152,67.2214,85400.0
2011-09-26 14:40:00,74.64,74.71,74.55,74.55,61100.0,67.2214,67.2845,67.1404,67.1404,61100.0
2011-09-26 14:50:00,74.55,74.69,74.46,74.67,70100.0,67.1404,67.2665,67.0593,67.2485,70100.0
2011-09-26 15:00:00,74.71,74.89,74.62,74.67,94100.0,67.2845,67.4466,67.2034,67.2485,94100.0
2011-09-26 15:10:00,74.67,74.79,74.62,74.77,106500.0,67.2485,67.3565,67.2034,67.3385,106500.0
2011-09-26 15:20:00,74.77,74.77,74.39,74.47,208000.0,67.3385,67.3385,66.9963,67.0683,208000.0
2011-09-26 15:30:00,74.47,74.47,74.06,74.09,284100.0,67.0683,67.0683,66.6991,66.7261,284100.0
2011-09-26 15:40:00,74.1,74.13,74.0,74.07,315700.0,66.7351,66.7621,66.6451,66.7081,315700.0
2011-09-26 15:50:00,74.07,74.31,74.06,74.31,311400.0,66.7081,66.9242,66.6991,66.9242,311400.0
2011-09-27 09:30:00,75.57,75.96,75.56,75.74,81900.0,68.059,68.4102,68.05,68.2121,81900.0
2011-09-27 09:40:00,75.76,76.06,75.7,76.04,26400.0,68.2301,68.5003,68.1761,68.4823,26400.0
2011-09-27 09:50:00,76.05,76.48,76.05,76.39,43400.0,68.4913,68.8786,68.4913,68.7975,43400.0
2011-09-27 10:00:00,76.37,76.56,76.04,76.27,46600.0,68.7795,68.9506,68.4823,68.6894,46600.0
2011-09-27 10:10:00,76.27,76.49,76.19,76.33,31000.0,68.6894,68.8876,68.6174,68.7435,31000.0
2011-09-27 10:20:00,76.34,76.59,76.27,76.49,26400.0,68.7525,68.9776,68.6894,68.8876,26400.0
2011-09-27 10:30:00,76.5,76.68,76.41,76.47,39300.0,68.8966,69.0587,68.8155,68.8696,39300.0
2011-09-27 10:40:00,76.47,76.58,76.41,76.52,33900.0,68.8696,68.9686,68.8155,68.9146,33900.0
2011-09-27 10:50:00,76.58,77.0,76.58,77.0,34500.0,68.9686,69.3469,68.9686,69.3469,34500.0
2011-09-27 11:00:00,76.99,77.01,76.82,76.97,20900.0,69.3379,69.3559,69.1848,69.3199,20900.0
2011-09-27 11:10:00,76.96,77.01,76.79,76.88,28900.0,69.3109,69.3559,69.1578,69.2388,28900.0
2011-09-27 11:20:00,76.97,77.0,76.59,76.63,62000.0,69.3199,69.3469,68.9776,69.0137,62000.0
2011-09-27 11:30:00,76.63,76.86,76.62,76.83,14200.0,69.0137,69.2208,69.0047,69.1938,14200.0
2011-09-27 11:40:00,76.83,76.87,76.7,76.75,30300.0,69.1938,69.2298,69.0767,69.1217,30300.0
2011-09-27 11:50:00,76.79,76.83,76.64,76.72,38000.0,69.1578,69.1938,69.0227,69.0947,38000.0
2011-09-27 12:00:00,76.73,77.06,76.7,77.06,24400.0,69.1037,69.4009,69.0767,69.4009,24400.0
2011-09-27 12:10:00,77.07,77.16,76.88,76.92,11700.0,69.4099,69.491,69.2388,69.2748,11700.0
2011-09-27 12:20:00,76.92,77.0,76.82,76.85,70300.0,69.2748,69.3469,69.1848,69.2118,70300.0
2011-09-27 12:30:00,76.83,76.98,76.79,76.89,34700.0,69.1938,69.3289,69.1578,69.2478,34700.0
2011-09-27 12:40:00,76.85,76.92,76.78,76.82,42400.0,69.2118,69.2748,69.1487,69.1848,42400.0
2011-09-27 12:50:00,76.82,76.82,76.66,76.78,25100.0,69.1848,69.1848,69.0407,69.1487,25100.0
2011-09-27 13:00:00,76.78,76.96,76.73,76.96,30800.0,69.1487,69.3109,69.1037,69.3109,30800.0
2011-09-27 13:10:00,76.95,77.04,76.87,76.98,53900.0,69.3019,69.3829,69.2298,69.3289,53900.0
2011-09-27 13:20:00,77.0,77.02,76.9,76.95,21200.0,69.3469,69.3649,69.2568,69.3019,21200.0
2011-09-27 13:30:00,76.97,77.06,76.82,77.06,17700.0,69.3199,69.4009,69.1848,69.4009,17700.0
2011-09-27 13:40:00,77.06,77.07,76.83,76.98,22200.0,69.4009,69.4099,69.1938,69.3289,22200.0
2011-09-27 13:50:00,76.98,77.16,76.98,77.08,19100.0,69.3289,69.491,69.3289,69.4189,19100.0
2011-09-27 14:00:00,77.08,77.22,77.07,77.17,22600.0,69.4189,69.545,69.4099,69.5,22600.0
2011-09-27 14:10:00,77.17,77.37,77.15,77.35,23000.0,69.5,69.6801,69.482,69.6621,23000.0
2011-09-27 14:20:00,77.35,77.43,77.21,77.21,25500.0,69.6621,69.7341,69.536,69.536,25500.0
2011-09-27 14:30:00,77.2,77.21,76.99,77.0,35100.0,69.527,69.536,69.3379,69.3469,35100.0
2011-09-27 14:40:00,76.98,77.02,76.87,76.94,25100.0,69.3289,69.3649,69.2298,69.2928,25100.0
2011-09-27 14:50:00,76.93,76.98,76.83,76.89,59600.0,69.2838,69.3289,69.1938,69.2478,59600.0
2011-09-27 15:00:00,76.88,76.88,76.67,76.77,53900.0,69.2388,69.2388,69.0497,69.1397,53900.0
2011-09-27 15:10:00,76.81,76.85,76.59,76.78,51500.0,69.1758,69.2118,68.9776,69.1487,51500.0
2011-09-27 15:20:00,76.78,76.8,76.54,76.67,92500.0,69.1487,69.1668,68.9326,69.0497,92500.0
2011-09-27 15:30:00,76.68,76.79,76.52,76.56,78300.0,69.0587,69.1578,68.9146,68.9506,78300.0
2011-09-27 15:40:00,76.54,76.59,75.96,76.06,131300.0,68.9326,68.9776,68.4102,68.5003,131300.0
2011-09-27 15:50:00,76.05,76.35,75.92,76.34,234300.0,68.4913,68.7615,68.3742,68.7525,234300.0
2011-09-28 09:30:00,76.28,76.45,75.65,75.95,105600.0,68.6984,68.8515,68.1311,68.4012,105600.0
2011-09-28 09:40:00,75.94,76.49,75.82,75.92,49200.0,68.3922,68.8876,68.2842,68.3742,49200.0
2011-09-28 09:50:00,76.01,76.29,75.95,75.97,34500.0,68.4553,68.7075,68.4012,68.4193,34500.0
2011-09-28 10:00:00,75.98,75.98,75.71,75.81,35900.0,68.4283,68.4283,68.1851,68.2752,35900.0
2011-09-28 10:10:00,75.79,75.85,75.3,75.37,121600.0,68.2571,68.3112,67.8158,67.8789,121600.0
2011-09-28 10:20:00,75.36,75.47,75.18,75.33,141500.0,67.8699,67.969,67.7078,67.8429,141500.0
2011-09-28 10:30:00,75.34,75.49,75.14,75.3,37200.0,67.8519,67.987,67.6717,67.8158,37200.0
2011-09-28 10:40:00,75.3,75.69,75.22,75.65,61000.0,67.8158,68.1671,67.7438,68.1311,61000.0
2011-09-28 10:50:00,75.6,76.02,75.57,75.87,89400.0,68.086,68.4643,68.059,68.3292,89400.0
2011-09-28 11:00:00,75.83,75.96,75.77,75.96,90800.0,68.2932,68.4102,68.2391,68.4102,90800.0
2011-09-28 11:10:00,75.95,76.17,75.87,76.02,33600.0,68.4012,68.5994,68.3292,68.4643,33600.0
2011-09-28 11:20:00,76.05,76.09,75.9,76.0,41500.0,68.4913,68.5273,68.3562,68.4463,41500.0
2011-09-28 11:30:00,76.05,76.57,76.0,76.56,54000.0,68.4913,68.9596,68.4463,68.9506,54000.0
2011-09-28 11:40:00,76.55,76.6,76.44,76.45,18100.0,68.9416,68.9866,68.8425,68.8515,18100.0
2011-09-28 11:50:00,76.42,76.56,76.37,76.42,13000.0,68.8245,68.9506,68.7795,68.8245,13000.0
2011-09-28 12:00:00,76.44,76.48,75.98,76.01,22600.0,68.8425,68.8786,68.4283,68.4553,22600.0
2011-09-28 12:10:00,75.99,76.07,75.89,76.0,42100.0,68.4373,68.5093,68.3472,68.4463,42100.0
2011-09-28 12:20:00,76.0,76.15,75.94,76.12,23600.0,68.4463,68.5814,68.3922,68.5543,23600.0
2011-09-28 12:30:00,76.09,76.09,75.87,75.9,70100.0,68.5273,68.5273,68.3292,68.3562,70100.0
2011-09-28 12:40:00,75.9,75.9,75.67,75.68,25100.0,68.3562,68.3562,68.1491,68.1581,25100.0
2011-09-28 12:50:00,75.67,76.0,75.56,75.98,34900.0,68.1491,68.4463,68.05,68.4283,34900.0
2011-09-28 13:00:00,75.95,75.97,75.7,75.7,20400.0,68.4012,68.4193,68.1761,68.1761,20400.0
2011-09-28 13:10:00,75.7,75.71,75.45,75.48,22600.0,68.1761,68.1851,67.9509,67.978,22600.0
2011-09-28 13:20:00,75.51,75.56,75.41,75.5,20700.0,68.005,68.05,67.9149,67.996,20700.0
2011-09-28 13:30:00,75.49,75.5,75.22,75.38,18000.0,67.987,67.996,67.7438,67.8879,18000.0
2011-09-28 13:40:00,75.34,75.37,75.13,75.18,27200.0,67.8519,67.8789,67.6627,67.7078,27200.0
2011-09-28 13:50:00,75.17,75.24,74.99,75.06,13400.0,67.6988,67.7618,67.5367,67.5997,13400.0
2011-09-28 14:00:00,75.06,75.24,75.01,75.24,34200.0,67.5997,67.7618,67.5547,67.7618,34200.0
2011-09-28 14:10:00,75.22,75.24,75.06,75.19,23500.0,67.7438,67.7618,67.5997,67.7168,23500.0
2011-09-28 14:20:00,75.16,75.26,75.1,75.17,46700.0,67.6898,67.7798,67.6357,67.6988,46700.0
2011-09-28 14:30:00,75.17,75.34,75.13,75.26,23500.0,67.6988,67.8519,67.6627,67.7798,23500.0
2011-09-28 14:40:00,75.26,75.38,75.21,75.23,37200.0,67.7798,67.8879,67.7348,67.7528,37200.0
2011-09-28 14:50:00,75.22,75.36,75.18,75.3,32100.0,67.7438,67.8699,67.7078,67.8158,32100.0
2011-09-28 15:00:00,75.27,75.37,75.22,75.3,43400.0,67.7888,67.8789,67.7438,67.8158,43400.0
2011-09-28 15:10:00,75.29,75.36,75.09,75.15,83800.0,67.8068,67.8699,67.6267,67.6808,83800.0
2011-09-28 15:20:00,75.15,75.26,75.08,75.14,57500.0,67.6808,67.7798,67.6177,67.6717,57500.0
2011-09-28 15:30:00,75.12,75.21,74.86,74.86,113200.0,67.6537,67.7348,67.4196,67.4196,113200.0
2011-09-28 15:40:00,74.87,75.07,74.59,74.78,124500.0,67.4286,67.6087,67.1764,67.3475,124500.0
2011-09-28 15:50:00,74.76,74.84,74.62,74.75,223200.0,67.3295,67.4016,67.2034,67.3205,223200.0
2011-09-29 09:30:00,75.83,76.34,75.83,76.21,68400.0,68.2932,68.7525,68.2932,68.6354,68400.0
2011-09-29 09:40:00,76.23,76.76,76.15,76.75,63300.0,68.6534,69.1307,68.5814,69.1217,63300.0
2011-09-29 09:50:00,76.7,76.87,76.12,76.12,62500.0,69.0767,69.2298,68.5543,68.5543,62500.0
2011-09-29 10:00:00,76.14,76.26,75.69,75.69,129100.0,68.5724,68.6804,68.1671,68.1671,129100.0
2011-09-29 10:10:00,75.69,75.8,75.41,75.71,87100.0,68.1671,68.2662,67.9149,68.1851,87100.0
2011-09-29 10:20:00,75.65,75.94,75.52,75.7,84800.0,68.1311,68.3922,68.014,68.1761,84800.0
2011-09-29 10:30:00,75.66,75.92,75.5,75.72,81100.0,68.1401,68.3742,67.996,68.1941,81100.0
2011-09-29 10:40:00,75.7,75.79,75.1,75.45,42200.0,68.1761,68.2571,67.6357,67.9509,42200.0
2011-09-29 10:50:00,75.43,75.43,74.87,75.15,32300.0,67.9329,67.9329,67.4286,67.6808,32300.0
2011-09-29 11:00:00,75.22,75.61,75.16,75.53,51800.0,67.7438,68.095,67.6898,68.023,51800.0
2011-09-29 11:10:00,75.53,75.67,75.18,75.18,42700.0,68.023,68.1491,67.7078,67.7078,42700.0
2011-09-29 11:20:00,75.2,75.46,74.98,75.33,33400.0,67.7258,67.9599,67.5277,67.8429,33400.0
2011-09-29 11:30:00,75.43,75.54,75.36,75.44,26700.0,67.9329,68.032,67.8699,67.9419,26700.0
2011-09-29 11:40:00,75.45,75.49,75.32,75.4,15200.0,67.9509,67.987,67.8339,67.9059,15200.0
2011-09-29 11:50:00,75.43,75.47,75.25,75.31,13000.0,67.9329,67.969,67.7708,67.8249,13000.0
2011-09-29 12:00:00,75.32,75.55,75.25,75.3,32100.0,67.8339,68.041,67.7708,67.8158,32100.0
2011-09-29 12:10:00,75.33,75.38,75.21,75.23,13500.0,67.8429,67.8879,67.7348,67.7528,13500.0
2011-09-29 12:20:00,75.27,75.42,75.21,75.31,25500.0,67.7888,67.9239,67.7348,67.8249,25500.0
2011-09-29 12:30:00,75.31,75.31,74.92,75.05,23700.0,67.8249,67.8249,67.4736,67.5907,23700.0
2011-09-29 12:40:00,75.05,75.06,74.77,74.8,67700.0,67.5907,67.5997,67.3385,67.3655,67700.0
2011-09-29 12:50:00,74.79,74.97,74.72,74.75,27100.0,67.3565,67.5186,67.2935,67.3205,27100.0
2011-09-29 13:00:00,74.74,74.92,74.68,74.83,19600.0,67.3115,67.4736,67.2575,67.3926,19600.0
2011-09-29 13:10:00,74.84,74.94,74.8,74.83,19800.0,67.4016,67.4916,67.3655,67.3926,19800.0
2011-09-29 13:20:00,74.85,74.95,74.74,74.74,74600.0,67.4106,67.5006,67.3115,67.3115,74600.0
2011-09-29 13:30:00,74.77,74.91,74.66,74.7,72800.0,67.3385,67.4646,67.2395,67.2755,72800.0
2011-09-29 13:40:00,74.69,74.8,74.49,74.76,25200.0,67.2665,67.3655,67.0864,67.3295,25200.0
2011-09-29 13:50:00,74.74,74.95,74.67,74.85,30100.0,67.3115,67.5006,67.2485,67.4106,30100.0
2011-09-29 14:00:00,74.86,74.93,74.44,74.58,45200.0,67.4196,67.4826,67.0413,67.1674,45200.0
2011-09-29 14:10:00,74.64,74.66,74.49,74.58,51100.0,67.2214,67.2395,67.0864,67.1674,51100.0
2011-09-29 14:20:00,74.54,74.85,74.39,74.72,48200.0,67.1314,67.4106,66.9963,67.2935,48200.0
2011-09-29 14:30:00,74.73,74.78,74.41,74.75,44100.0,67.3025,67.3475,67.0143,67.3205,44100.0
2011-09-29 14:40:00,74.72,74.79,74.39,74.45,31400.0,67.2935,67.3565,66.9963,67.0503,31400.0
2011-09-29 14:50:00,74.48,74.58,74.36,74.54,50600.0,67.0773,67.1674,66.9693,67.1314,50600.0
2011-09-29 15:00:00,74.52,74.59,74.04,74.24,84500.0,67.1134,67.1764,66.6811,66.8612,84500.0
2011-09-29 15:10:00,74.23,74.33,74.08,74.1,94000.0,66.8522,66.9423,66.7171,66.7351,94000.0
2011-09-29 15:20:00,74.09,74.3,74.04,74.12,78300.0,66.7261,66.9152,66.6811,66.7531,78300.0
2011-09-29 15:30:00,74.12,74.67,74.08,74.65,105100.0,66.7531,67.2485,66.7171,67.2305,105100.0
2011-09-29 15:40:00,74.66,74.66,74.27,74.36,162800.0,67.2395,67.2395,66.8882,66.9693,162800.0
2011-09-29 15:50:00,74.37,74.83,74.37,74.78,172400.0,66.9783,67.3926,66.9783,67.3475,172400.0
2011-09-30 09:30:00,74.12,74.27,73.43,73.47,76700.0,66.7531,66.8882,66.1317,66.1677,76700.0
2011-09-30 09:40:00,73.48,74.14,72.95,73.2,91000.0,66.1767,66.7711,65.6994,65.9246,91000.0
2011-09-30 09:50:00,73.24,73.86,73.08,73.25,27800.0,65.9606,66.519,65.8165,65.9696,27800.0
2011-09-30 10:00:00,73.2,73.98,73.12,73.96,45900.0,65.9246,66.627,65.8525,66.609,45900.0
2011-09-30 10:10:00,73.96,74.23,73.83,74.2,41500.0,66.609,66.8522,66.492,66.8252,41500.0
2011-09-30 10:20:00,74.17,74.25,73.84,73.96,39700.0,66.7982,66.8702,66.501,66.609,39700.0
2011-09-30 10:30:00,73.96,74.05,73.58,73.58,45100.0,66.609,66.6901,66.2668,66.2668,45100.0
2011-09-30 10:40:00,73.6,73.73,73.43,73.52,44000.0,66.2848,66.4019,66.1317,66.2128,44000.0
2011-09-30 10:50:00,73.48,73.75,73.35,73.38,60400.0,66.1767,66.4199,66.0597,66.0867,60400.0
2011-09-30 11:00:00,73.37,73.91,73.32,73.87,44200.0,66.0777,66.564,66.0326,66.528,44200.0
2011-09-30 11:10:00,73.86,73.95,73.57,73.75,31900.0,66.519,66.6,66.2578,66.4199,31900.0
2011-09-30 11:20:00,73.76,74.01,73.61,73.68,25900.0,66.4289,66.6541,66.2938,66.3569,25900.0
2011-09-30 11:30:00,73.71,74.2,73.67,74.01,24700.0,66.3839,66.8252,66.3479,66.6541,24700.0
2011-09-30 11:40:00,74.03,74.29,74.01,74.09,29200.0,66.6721,66.9062,66.6541,66.7261,29200.0
2011-09-30 11:50:00,74.11,74.14,73.86,74.12,43400.0,66.7441,66.7711,66.519,66.7531,43400.0
2011-09-30 12:00:00,74.12,74.31,73.98,73.98,25000.0,66.7531,66.9242,66.627,66.627,25000.0
2011-09-30 12:10:00,74.0,74.01,73.85,73.93,33700.0,66.6451,66.6541,66.51,66.582,33700.0
2011-09-30 12:20:00,73.95,73.98,73.71,73.76,68100.0,66.6,66.627,66.3839,66.4289,68100.0
2011-09-30 12:30:00,73.76,73.99,73.74,73.86,51600.0,66.4289,66.636,66.4109,66.519,51600.0
2011-09-30 12:40:00,73.85,73.94,73.77,73.92,28600.0,66.51,66.591,66.4379,66.573,28600.0
2011-09-30 12:50:00,73.94,73.94,73.71,73.73,13400.0,66.591,66.591,66.3839,66.4019,13400.0
2011-09-30 13:00:00,73.71,73.91,73.58,73.91,15500.0,66.3839,66.564,66.2668,66.564,15500.0
2011-09-30 13:10:00,73.81,74.0,73.81,73.98,14800.0,66.4739,66.6451,66.4739,66.627,14800.0
2011-09-30 13:20:00,73.98,74.01,73.85,73.94,17800.0,66.627,66.6541,66.51,66.591,17800.0
2011-09-30 13:30:00,73.97,74.16,73.95,74.12,10500.0,66.618,66.7892,66.6,66.7531,10500.0
2011-09-30 13:40:00,74.13,74.24,73.95,74.16,17100.0,66.7621,66.8612,66.6,66.7892,17100.0
2011-09-30 13:50:00,74.15,74.19,73.93,73.98,27600.0,66.7801,66.8162,66.582,66.627,27600.0
2011-09-30 14:00:00,73.98,74.04,73.69,73.75,15400.0,66.627,66.6811,66.3659,66.4199,15400.0
2011-09-30 14:10:00,73.76,73.84,73.68,73.72,23800.0,66.4289,66.501,66.3569,66.3929,23800.0
2011-09-30 14:20:00,73.71,73.72,73.43,73.52,33800.0,66.3839,66.3929,66.1317,66.2128,33800.0
2011-09-30 14:30:00,73.52,73.68,73.4,73.54,29800.0,66.2128,66.3569,66.1047,66.2308,29800.0
2011-09-30 14:40:00,73.58,73.73,73.44,73.45,21300.0,66.2668,66.4019,66.1407,66.1497,21300.0
2011-09-30 14:50:00,73.46,73.68,73.23,73.53,40700.0,66.1587,66.3569,65.9516,66.2218,40700.0
2011-09-30 15:00:00,73.51,73.71,73.36,73.65,34300.0,66.2038,66.3839,66.0687,66.3298,34300.0
2011-09-30 15:10:00,73.61,73.75,73.55,73.64,43000.0,66.2938,66.4199,66.2398,66.3208,43000.0
2011-09-30 15:20:00,73.63,73.75,73.28,73.28,50100.0,66.3118,66.4199,65.9966,65.9966,50100.0
2011-09-30 15:30:00,73.27,73.39,73.05,73.13,59500.0,65.9876,66.0957,65.7895,65.8615,59500.0
2011-09-30 15:40:00,73.12,73.38,72.96,72.97,136200.0,65.8525,66.0867,65.7084,65.7174,136200.0
2011-09-30 15:50:00,72.97,73.06,72.66,72.68,168200.0,65.7174,65.7985,65.4382,65.4563,168200.0
2011-10-03 09:30:00,72.67,72.75,72.27,72.3,42900.0,65.4472,65.5193,65.087,65.114,42900.0
2011-10-03 09:40:00,72.26,72.86,72.24,72.54,45300.0,65.078,65.6184,65.06,65.3302,45300.0
2011-10-03 09:50:00,72.52,72.53,72.1,72.16,41500.0,65.3122,65.3212,64.9339,64.9879,41500.0
2011-10-03 10:00:00,72.18,72.91,72.17,72.91,88000.0,65.0059,65.6634,64.9969,65.6634,88000.0
2011-10-03 10:10:00,72.84,73.21,72.82,72.95,29500.0,65.6003,65.9336,65.5823,65.6994,29500.0
2011-10-03 10:20:00,72.97,73.12,72.65,72.86,41300.0,65.7174,65.8525,65.4292,65.6184,41300.0
2011-10-03 10:30:00,72.85,72.9,72.27,72.4,45500.0,65.6094,65.6544,65.087,65.2041,45500.0
2011-10-03 10:40:00,72.35,72.39,72.13,72.28,50100.0,65.1591,65.1951,64.9609,65.096,50100.0
2011-10-03 10:50:00,72.24,72.43,72.08,72.27,39500.0,65.06,65.2311,64.9159,65.087,39500.0
2011-10-03 11:00:00,72.24,72.31,71.95,72.3,40000.0,65.06,65.123,64.7988,65.114,40000.0
2011-10-03 11:10:00,72.29,72.5,72.27,72.48,33000.0,65.105,65.2941,65.087,65.2761,33000.0
2011-10-03 11:20:00,72.46,72.6,72.4,72.43,33100.0,65.2581,65.3842,65.2041,65.2311,33100.0
2011-10-03 11:30:00,72.43,72.65,72.33,72.62,31000.0,65.2311,65.4292,65.141,65.4022,31000.0
2011-10-03 11:40:00,72.63,72.63,72.37,72.4,34900.0,65.4112,65.4112,65.1771,65.2041,34900.0
2011-10-03 11:50:00,72.39,72.58,72.34,72.45,23100.0,65.1951,65.3662,65.15,65.2491,23100.0
2011-10-03 12:00:00,72.47,72.5,72.21,72.23,36800.0,65.2671,65.2941,65.033,65.051,36800.0
2011-10-03 12:10:00,72.22,72.22,71.81,71.86,35900.0,65.042,65.042,64.6727,64.7178,35900.0
2011-10-03 12:20:00,71.86,72.04,71.8,71.96,30500.0,64.7178,64.8799,64.6637,64.8078,30500.0
2011-10-03 12:30:00,71.97,72.06,71.74,71.83,41000.0,64.8168,64.8979,64.6097,64.6907,41000.0
2011-10-03 12:40:00,71.83,71.96,71.8,71.82,29600.0,64.6907,64.8078,64.6637,64.6817,29600.0
2011-10-03 12:50:00,71.81,71.83,71.66,71.77,22800.0,64.6727,64.6907,64.5376,64.6367,22800.0
2011-10-03 13:00:00,71.77,71.8,71.63,71.7,53000.0,64.6367,64.6637,64.5106,64.5737,53000.0
2011-10-03 13:10:00,71.7,71.78,71.24,71.34,53500.0,64.5737,64.6457,64.1594,64.2494,53500.0
2011-10-03 13:20:00,71.34,71.4,71.14,71.28,57700.0,64.2494,64.3035,64.0693,64.1954,57700.0
2011-10-03 13:30:00,71.29,71.32,70.56,70.64,41700.0,64.2044,64.2314,63.547,63.619,41700.0
2011-10-03 13:40:00,70.66,70.99,70.66,70.82,29400.0,63.637,63.9342,63.637,63.7811,29400.0
2011-10-03 13:50:00,70.84,71.01,70.65,70.96,29300.0,63.7991,63.9522,63.628,63.9072,29300.0
2011-10-03 14:00:00,70.96,71.18,70.88,71.18,36300.0,63.9072,64.1053,63.8352,64.1053,36300.0
2011-10-03 14:10:00,71.14,71.17,70.9,70.97,31400.0,64.0693,64.0963,63.8532,63.9162,31400.0
2011-10-03 14:20:00,70.96,71.16,70.94,71.05,57600.0,63.9072,64.0873,63.8892,63.9883,57600.0
2011-10-03 14:30:00,71.04,71.27,70.96,71.0,85400.0,63.9793,64.1864,63.9072,63.9432,85400.0
2011-10-03 14:40:00,71.0,71.06,70.71,70.84,51000.0,63.9432,63.9973,63.6821,63.7991,51000.0
2011-10-03 14:50:00,70.87,71.14,70.78,71.13,60000.0,63.8262,64.0693,63.7451,64.0603,60000.0
2011-10-03 15:00:00,71.13,71.38,71.06,71.06,52600.0,64.0603,64.2855,63.9973,63.9973,52600.0
2011-10-03 15:10:00,71.08,71.17,70.92,71.03,41000.0,64.0153,64.0963,63.8712,63.9702,41000.0
2011-10-03 15:20:00,71.02,71.05,70.65,70.66,46700.0,63.9612,63.9883,63.628,63.637,46700.0
2011-10-03 15:30:00,70.68,71.01,70.61,70.95,90600.0,63.655,63.9522,63.592,63.8982,90600.0
2011-10-03 15:40:00,70.92,71.31,70.72,71.2,110400.0,63.8712,64.2224,63.6911,64.1234,110400.0
2011-10-03 15:50:00,71.21,71.23,70.44,70.45,201000.0,64.1324,64.1504,63.4389,63.4479,201000.0
2011-10-04 09:30:00,68.93,68.98,68.54,68.75,85800.0,62.079,62.124,61.7277,61.9169,85800.0
2011-10-04 09:40:00,68.75,69.04,68.42,68.77,66400.0,61.9169,62.178,61.6197,61.9349,66400.0
2011-10-04 09:50:00,68.73,68.82,68.18,68.37,40900.0,61.8988,61.9799,61.4035,61.5746,40900.0
2011-10-04 10:00:00,68.38,68.66,68.1,68.61,87700.0,61.5836,61.8358,61.3315,61.7908,87700.0
2011-10-04 10:10:00,68.6,69.08,68.59,68.82,60900.0,61.7818,62.2141,61.7728,61.9799,60900.0
2011-10-04 10:20:00,68.83,68.87,68.3,68.49,75600.0,61.9889,62.0249,61.5116,61.6827,75600.0
2011-10-04 10:30:00,68.47,69.35,68.47,69.33,75800.0,61.6647,62.4572,61.6647,62.4392,75800.0
2011-10-04 10:40:00,69.35,70.05,69.33,70.0,61300.0,62.4572,63.0877,62.4392,63.0426,61300.0
2011-10-04 10:50:00,70.0,70.09,69.58,69.61,41400.0,63.0426,63.1237,62.6644,62.6914,41400.0
2011-10-04 11:00:00,69.6,70.08,69.48,69.98,41000.0,62.6824,63.1147,62.5743,63.0246,41000.0
2011-10-04 11:10:00,69.92,70.13,69.51,69.51,32600.0,62.9706,63.1597,62.6013,62.6013,32600.0
2011-10-04 11:20:00,69.51,69.63,69.11,69.22,44100.0,62.6013,62.7094,62.2411,62.3401,44100.0
2011-10-04 11:30:00,69.22,69.23,68.69,68.77,27200.0,62.3401,62.3492,61.8628,61.9349,27200.0
2011-10-04 11:40:00,68.81,69.08,68.79,68.97,31700.0,61.9709,62.2141,61.9529,62.115,31700.0
2011-10-04 11:50:00,68.94,69.22,68.88,69.06,32800.0,62.088,62.3401,62.0339,62.196,32800.0
2011-10-04 12:00:00,69.11,69.64,69.11,69.59,36500.0,62.2411,62.7184,62.2411,62.6734,36500.0
2011-10-04 12:10:00,69.6,69.75,69.4,69.53,29900.0,62.6824,62.8175,62.5023,62.6193,29900.0
2011-10-04 12:20:00,69.55,69.67,69.32,69.36,30100.0,62.6373,62.7454,62.4302,62.4662,30100.0
2011-10-04 12:30:00,69.36,69.49,69.34,69.34,18400.0,62.4662,62.5833,62.4482,62.4482,18400.0
2011-10-04 12:40:00,69.36,69.46,69.28,69.33,25300.0,62.4662,62.5563,62.3942,62.4392,25300.0
2011-10-04 12:50:00,69.3,69.34,69.07,69.09,27100.0,62.4122,62.4482,62.2051,62.2231,27100.0
2011-10-04 13:00:00,69.09,69.18,68.91,69.15,25500.0,62.2231,62.3041,62.061,62.2771,25500.0
2011-10-04 13:10:00,69.1,69.13,68.71,68.79,20200.0,62.2321,62.2591,61.8808,61.9529,20200.0
2011-10-04 13:20:00,68.78,68.92,68.67,68.72,23900.0,61.9439,62.07,61.8448,61.8898,23900.0
2011-10-04 13:30:00,68.69,68.92,68.6,68.61,24500.0,61.8628,62.07,61.7818,61.7908,24500.0
2011-10-04 13:40:00,68.64,68.66,68.4,68.58,40300.0,61.8178,61.8358,61.6016,61.7638,40300.0
2011-10-04 13:50:00,68.64,68.71,68.24,68.28,37900.0,61.8178,61.8808,61.4575,61.4936,37900.0
2011-10-04 14:00:00,68.27,68.63,68.26,68.31,38900.0,61.4846,61.8088,61.4756,61.5206,38900.0
2011-10-04 14:10:00,68.3,68.33,68.17,68.2,37900.0,61.5116,61.5386,61.3945,61.4215,37900.0
2011-10-04 14:20:00,68.2,68.35,68.12,68.26,26800.0,61.4215,61.5566,61.3495,61.4756,26800.0
2011-10-04 14:30:00,68.26,68.51,68.26,68.36,45300.0,61.4756,61.7007,61.4756,61.5656,45300.0
2011-10-04 14:40:00,68.37,68.38,68.05,68.19,74300.0,61.5746,61.5836,61.2864,61.4125,74300.0
2011-10-04 14:50:00,68.2,68.21,67.94,67.97,85400.0,61.4215,61.4305,61.1874,61.2144,85400.0
2011-10-04 15:00:00,67.97,68.19,67.75,67.75,88300.0,61.2144,61.4125,61.0163,61.0163,88300.0
2011-10-04 15:10:00,67.75,67.82,67.59,67.73,132500.0,61.0163,61.0793,60.8722,60.9982,132500.0
2011-10-04 15:20:00,67.75,68.38,67.69,68.15,126500.0,61.0163,61.5836,60.9622,61.3765,126500.0
2011-10-04 15:30:00,68.15,68.51,68.1,68.37,163100.0,61.3765,61.7007,61.3315,61.5746,163100.0
2011-10-04 15:40:00,68.35,69.02,68.26,68.83,204600.0,61.5566,62.16,61.4756,61.9889,204600.0
2011-10-04 15:50:00,68.85,69.42,68.71,69.35,379500.0,62.0069,62.5203,61.8808,62.4572,379500.0
2011-10-05 09:30:00,69.65,69.94,69.29,69.87,91100.0,62.7274,62.9886,62.4032,62.9255,91100.0
2011-10-05 09:40:00,69.87,70.44,69.74,70.3,91700.0,62.9255,63.4389,62.8085,63.3128,91700.0
2011-10-05 09:50:00,70.28,70.47,70.06,70.36,52500.0,63.2948,63.4659,63.0967,63.3668,52500.0
2011-10-05 10:00:00,70.35,71.03,70.31,70.87,79200.0,63.3578,63.9702,63.3218,63.8262,79200.0
2011-10-05 10:10:00,70.89,71.03,70.68,70.79,74500.0,63.8442,63.9702,63.655,63.7541,74500.0
2011-10-05 10:20:00,70.81,70.96,70.49,70.51,67000.0,63.7721,63.9072,63.4839,63.5019,67000.0
2011-10-05 10:30:00,70.52,70.79,70.47,70.65,41200.0,63.5109,63.7541,63.4659,63.628,41200.0
2011-10-05 10:40:00,70.66,70.9,70.62,70.83,63200.0,63.637,63.8532,63.601,63.7901,63200.0
2011-10-05 10:50:00,70.84,71.23,70.77,71.21,56000.0,63.7991,64.1504,63.7361,64.1324,56000.0
2011-10-05 11:00:00,71.18,71.22,70.8,70.8,32300.0,64.1053,64.1414,63.7631,63.7631,32300.0
2011-10-05 11:10:00,70.77,70.82,70.49,70.54,19400.0,63.7361,63.7811,63.4839,63.5289,19400.0
2011-10-05 11:20:00,70.54,70.66,70.46,70.47,22800.0,63.5289,63.637,63.4569,63.4659,22800.0
2011-10-05 11:30:00,70.51,70.85,70.51,70.79,48200.0,63.5019,63.8081,63.5019,63.7541,48200.0
2011-10-05 11:40:00,70.81,70.94,70.68,70.93,44200.0,63.7721,63.8892,63.655,63.8802,44200.0
2011-10-05 11:50:00,70.95,71.19,70.95,71.13,35300.0,63.8982,64.1143,63.8982,64.0603,35300.0
2011-10-05 12:00:00,71.11,71.19,70.97,70.98,39800.0,64.0423,64.1143,63.9162,63.9252,39800.0
2011-10-05 12:10:00,70.99,71.01,70.73,70.76,18500.0,63.9342,63.9522,63.7001,63.7271,18500.0
2011-10-05 12:20:00,70.77,70.81,70.6,70.68,40700.0,63.7361,63.7721,63.583,63.655,40700.0
2011-10-05 12:30:00,70.66,70.86,70.64,70.73,28300.0,63.637,63.8171,63.619,63.7001,28300.0
2011-10-05 12:40:00,70.72,70.77,70.62,70.68,44900.0,63.6911,63.7361,63.601,63.655,44900.0
2011-10-05 12:50:00,70.69,70.82,70.57,70.62,38900.0,63.664,63.7811,63.556,63.601,38900.0
2011-10-05 13:00:00,70.62,70.7,70.53,70.67,27300.0,63.601,63.673,63.5199,63.646,27300.0
2011-10-05 13:10:00,70.65,70.65,70.43,70.52,34200.0,63.628,63.628,63.4299,63.5109,34200.0
2011-10-05 13:20:00,70.52,70.64,70.5,70.57,26400.0,63.5109,63.619,63.4929,63.556,26400.0
2011-10-05 13:30:00,70.61,70.74,70.49,70.52,29700.0,63.592,63.7091,63.4839,63.5109,29700.0
2011-10-05 13:40:00,70.52,70.7,70.52,70.66,32800.0,63.5109,63.673,63.5109,63.637,32800.0
2011-10-05 13:50:00,70.68,70.8,70.64,70.66,19100.0,63.655,63.7631,63.619,63.637,19100.0
2011-10-05 14:00:00,70.68,70.76,70.54,70.54,65900.0,63.655,63.7271,63.5289,63.5289,65900.0
2011-10-05 14:10:00,70.53,70.56,70.3,70.45,88400.0,63.5199,63.547,63.3128,63.4479,88400.0
2011-10-05 14:20:00,70.44,70.52,70.3,70.32,33300.0,63.4389,63.5109,63.3128,63.3308,33300.0
2011-10-05 14:30:00,70.34,70.41,70.22,70.28,43200.0,63.3488,63.4119,63.2408,63.2948,43200.0
2011-10-05 14:40:00,70.3,70.54,70.3,70.52,37900.0,63.3128,63.5289,63.3128,63.5109,37900.0
2011-10-05 14:50:00,70.52,70.59,70.49,70.54,54900.0,63.5109,63.574,63.4839,63.5289,54900.0
2011-10-05 15:00:00,70.55,70.55,70.15,70.22,119500.0,63.538,63.538,63.1777,63.2408,119500.0
2011-10-05 15:10:00,70.21,70.46,70.16,70.41,35600.0,63.2317,63.4569,63.1867,63.4119,35600.0
2011-10-05 15:20:00,70.43,70.49,70.1,70.21,98600.0,63.4299,63.4839,63.1327,63.2317,98600.0
2011-10-05 15:30:00,70.24,70.71,70.24,70.64,97000.0,63.2588,63.6821,63.2588,63.619,97000.0
2011-10-05 15:40:00,70.64,70.68,70.3,70.39,138600.0,63.619,63.655,63.3128,63.3939,138600.0
2011-10-05 15:50:00,70.37,70.57,70.25,70.28,308200.0,63.3758,63.556,63.2678,63.2948,308200.0
2011-10-06 09:30:00,69.64,70.23,69.02,69.54,213300.0,62.7184,63.2498,62.16,62.6283,213300.0
2011-10-06 09:40:00,69.5,69.56,67.48,67.51,212500.0,62.5923,62.6464,60.7731,60.8001,212500.0
2011-10-06 09:50:00,67.51,67.92,66.61,67.77,563600.0,60.8001,61.1694,59.9896,61.0343,563600.0
2011-10-06 10:00:00,67.77,69.36,67.65,69.32,232000.0,61.0343,62.4662,60.9262,62.4302,232000.0
2011-10-06 10:10:00,69.32,70.07,69.3,69.6,233800.0,62.4302,63.1057,62.4122,62.6824,233800.0
2011-10-06 10:20:00,69.59,69.62,69.06,69.31,122900.0,62.6734,62.7004,62.196,62.4212,122900.0
2011-10-06 10:30:00,69.31,69.58,69.14,69.17,71300.0,62.4212,62.6644,62.2681,62.2951,71300.0
2011-10-06 10:40:00,69.17,69.19,68.74,68.76,77100.0,62.2951,62.3131,61.9079,61.9259,77100.0
2011-10-06 10:50:00,68.75,68.96,68.37,68.42,67300.0,61.9169,62.106,61.5746,61.6197,67300.0
2011-10-06 11:00:00,68.45,69.03,68.45,68.76,68600.0,61.6467,62.169,61.6467,61.9259,68600.0
2011-10-06 11:10:00,68.73,68.85,68.63,68.65,58100.0,61.8988,62.0069,61.8088,61.8268,58100.0
2011-10-06 11:20:00,68.64,68.92,68.5,68.83,91000.0,61.8178,62.07,61.6917,61.9889,91000.0
2011-10-06 11:30:00,68.83,69.19,68.67,69.19,39600.0,61.9889,62.3131,61.8448,62.3131,39600.0
2011-10-06 11:40:00,69.17,69.3,69.01,69.26,67900.0,62.2951,62.4122,62.151,62.3762,67900.0
2011-10-06 11:50:00,69.26,69.38,69.23,69.3,56200.0,62.3762,62.4842,62.3492,62.4122,56200.0
2011-10-06 12:00:00,69.29,69.36,69.22,69.26,68100.0,62.4032,62.4662,62.3401,62.3762,68100.0
2011-10-06 12:10:00,69.25,69.51,69.24,69.5,66700.0,62.3672,62.6013,62.3582,62.5923,66700.0
2011-10-06 12:20:00,69.5,69.56,69.45,69.47,118200.0,62.5923,62.6464,62.5473,62.5653,118200.0
2011-10-06 12:30:00,69.45,69.55,69.38,69.41,72900.0,62.5473,62.6373,62.4842,62.5113,72900.0
2011-10-06 12:40:00,69.42,69.53,69.27,69.49,58300.0,62.5203,62.6193,62.3852,62.5833,58300.0
2011-10-06 12:50:00,69.49,69.5,69.3,69.42,49200.0,62.5833,62.5923,62.4122,62.5203,49200.0
2011-10-06 13:00:00,69.42,69.47,69.33,69.38,78700.0,62.5203,62.5653,62.4392,62.4842,78700.0
2011-10-06 13:10:00,69.38,69.4,69.28,69.35,29400.0,62.4842,62.5023,62.3942,62.4572,29400.0
2011-10-06 13:20:00,69.36,69.39,69.02,69.07,34300.0,62.4662,62.4932,62.16,62.2051,34300.0
2011-10-06 13:30:00,69.08,69.34,69.0,69.28,45400.0,62.2141,62.4482,62.142,62.3942,45400.0
2011-10-06 13:40:00,69.28,69.34,69.12,69.22,67600.0,62.3942,62.4482,62.2501,62.3401,67600.0
2011-10-06 13:50:00,69.24,69.29,69.11,69.28,30300.0,62.3582,62.4032,62.2411,62.3942,30300.0
2011-10-06 14:00:00,69.27,69.61,69.21,69.6,61000.0,62.3852,62.6914,62.3311,62.6824,61000.0
2011-10-06 14:10:00,69.58,69.83,69.56,69.83,112000.0,62.6644,62.8895,62.6464,62.8895,112000.0
2011-10-06 14:20:00,69.83,69.9,69.69,69.69,31600.0,62.8895,62.9526,62.7634,62.7634,31600.0
2011-10-06 14:30:00,69.69,69.72,69.43,69.62,57800.0,62.7634,62.7904,62.5293,62.7004,57800.0
2011-10-06 14:40:00,69.65,69.72,69.53,69.57,56300.0,62.7274,62.7904,62.6193,62.6554,56300.0
2011-10-06 14:50:00,69.54,69.55,69.37,69.49,88500.0,62.6283,62.6373,62.4752,62.5833,88500.0
2011-10-06 15:00:00,69.45,69.68,69.34,69.66,76400.0,62.5473,62.7544,62.4482,62.7364,76400.0
2011-10-06 15:10:00,69.67,69.75,69.5,69.5,63000.0,62.7454,62.8175,62.5923,62.5923,63000.0
2011-10-06 15:20:00,69.52,69.64,69.41,69.5,86100.0,62.6103,62.7184,62.5113,62.5923,86100.0
2011-10-06 15:30:00,69.5,69.77,69.5,69.7,95800.0,62.5923,62.8355,62.5923,62.7724,95800.0
2011-10-06 15:40:00,69.68,69.98,69.68,69.82,149200.0,62.7544,63.0246,62.7544,62.8805,149200.0
2011-10-06 15:50:00,69.83,70.15,69.83,70.09,275100.0,62.8895,63.1777,62.8895,63.1237,275100.0
2011-10-07 09:30:00,70.45,71.03,70.05,70.95,79300.0,63.4479,63.9702,63.0877,63.8982,79300.0
2011-10-07 09:40:00,70.95,70.97,70.24,70.38,46900.0,63.8982,63.9162,63.2588,63.3849,46900.0
2011-10-07 09:50:00,70.34,70.49,70.22,70.36,49900.0,63.3488,63.4839,63.2408,63.3668,49900.0
2011-10-07 10:00:00,70.34,70.4,70.11,70.21,42300.0,63.3488,63.4029,63.1417,63.2317,42300.0
2011-10-07 10:10:00,70.17,70.44,70.08,70.27,27800.0,63.1957,63.4389,63.1147,63.2858,27800.0
2011-10-07 10:20:00,70.25,70.32,70.2,70.27,40300.0,63.2678,63.3308,63.2227,63.2858,40300.0
2011-10-07 10:30:00,70.26,70.31,70.05,70.08,81800.0,63.2768,63.3218,63.0877,63.1147,81800.0
2011-10-07 10:40:00,70.06,70.18,69.97,70.06,53500.0,63.0967,63.2047,63.0156,63.0967,53500.0
2011-10-07 10:50:00,70.07,70.37,70.06,70.08,35100.0,63.1057,63.3758,63.0967,63.1147,35100.0
2011-10-07 11:00:00,70.05,70.18,69.98,70.02,48300.0,63.0877,63.2047,63.0246,63.0606,48300.0
2011-10-07 11:10:00,70.02,70.07,69.8,70.03,44500.0,63.0606,63.1057,62.8625,63.0696,44500.0
2011-10-07 11:20:00,70.02,70.17,69.88,70.17,42300.0,63.0606,63.1957,62.9345,63.1957,42300.0
2011-10-07 11:30:00,70.17,70.32,70.14,70.19,23000.0,63.1957,63.3308,63.1687,63.2137,23000.0
2011-10-07 11:40:00,70.18,70.41,70.18,70.28,20400.0,63.2047,63.4119,63.2047,63.2948,20400.0
2011-10-07 11:50:00,70.3,70.42,70.14,70.41,26200.0,63.3128,63.4209,63.1687,63.4119,26200.0
2011-10-07 12:00:00,70.41,70.45,70.02,70.36,51900.0,63.4119,63.4479,63.0606,63.3668,51900.0
2011-10-07 12:10:00,70.37,70.41,70.0,70.01,48200.0,63.3758,63.4119,63.0426,63.0516,48200.0
2011-10-07 12:20:00,70.02,70.09,69.76,70.04,37700.0,63.0606,63.1237,62.8265,63.0786,37700.0
2011-10-07 12:30:00,70.01,70.16,69.9,69.91,47600.0,63.0516,63.1867,62.9526,62.9616,47600.0
2011-10-07 12:40:00,69.95,70.01,69.75,69.97,44100.0,62.9976,63.0516,62.8175,63.0156,44100.0
2011-10-07 12:50:00,69.99,70.0,69.75,69.85,28700.0,63.0336,63.0426,62.8175,62.9075,28700.0
2011-10-07 13:00:00,69.87,70.02,69.68,69.7,30600.0,62.9255,63.0606,62.7544,62.7724,30600.0
2011-10-07 13:10:00,69.7,70.08,69.68,69.96,33400.0,62.7724,63.1147,62.7544,63.0066,33400.0
2011-10-07 13:20:00,69.96,70.06,69.86,70.01,26400.0,63.0066,63.0967,62.9165,63.0516,26400.0
2011-10-07 13:30:00,70.03,70.07,69.89,69.93,26400.0,63.0696,63.1057,62.9436,62.9796,26400.0
2011-10-07 13:40:00,69.9,70.05,69.83,70.02,21700.0,62.9526,63.0877,62.8895,63.0606,21700.0
2011-10-07 13:50:00,70.0,70.18,69.93,70.11,19700.0,63.0426,63.2047,62.9796,63.1417,19700.0
2011-10-07 14:00:00,70.11,70.18,70.05,70.18,28000.0,63.1417,63.2047,63.0877,63.2047,28000.0
2011-10-07 14:10:00,70.18,70.42,70.12,70.36,67300.0,63.2047,63.4209,63.1507,63.3668,67300.0
2011-10-07 14:20:00,70.38,70.59,70.38,70.47,104400.0,63.3849,63.574,63.3849,63.4659,104400.0
2011-10-07 14:30:00,70.48,70.94,70.46,70.92,136700.0,63.4749,63.8892,63.4569,63.8712,136700.0
2011-10-07 14:40:00,70.93,71.08,70.62,70.64,81000.0,63.8802,64.0153,63.601,63.619,81000.0
2011-10-07 14:50:00,70.64,70.74,70.53,70.6,34000.0,63.619,63.7091,63.5199,63.583,34000.0
2011-10-07 15:00:00,70.57,70.62,70.47,70.61,32700.0,63.556,63.601,63.4659,63.592,32700.0
2011-10-07 15:10:00,70.6,70.6,70.36,70.36,219700.0,63.583,63.583,63.3668,63.3668,219700.0
2011-10-07 15:20:00,70.39,70.73,70.37,70.73,167500.0,63.3939,63.7001,63.3758,63.7001,167500.0
2011-10-07 15:30:00,70.74,70.89,70.65,70.83,78300.0,63.7091,63.8442,63.628,63.7901,78300.0
2011-10-07 15:40:00,70.84,70.89,70.62,70.81,153100.0,63.7991,63.8442,63.601,63.7721,153100.0
2011-10-07 15:50:00,70.81,70.81,70.17,70.37,171200.0,63.7721,63.7721,63.1957,63.3758,171200.0
2011-10-10 09:30:00,71.26,71.78,70.82,71.78,44400.0,64.1774,64.6457,63.7811,64.6457,44400.0
2011-10-10 09:40:00,71.8,71.97,71.63,71.85,37700.0,64.6637,64.8168,64.5106,64.7087,37700.0
2011-10-10 09:50:00,71.9,72.14,71.87,72.13,47900.0,64.7538,64.9699,64.7268,64.9609,47900.0
2011-10-10 10:00:00,72.15,72.15,71.87,71.88,21500.0,64.9789,64.9789,64.7268,64.7358,21500.0
2011-10-10 10:10:00,71.9,72.13,71.88,72.09,24900.0,64.7538,64.9609,64.7358,64.9249,24900.0
2011-10-10 10:20:00,72.08,72.34,72.08,72.28,32500.0,64.9159,65.15,64.9159,65.096,32500.0
2011-10-10 10:30:00,72.28,72.52,72.28,72.48,35000.0,65.096,65.3122,65.096,65.2761,35000.0
2011-10-10 10:40:00,72.49,72.66,72.43,72.55,31600.0,65.2851,65.4382,65.2311,65.3392,31600.0
2011-10-10 10:50:00,72.55,72.55,72.38,72.46,20500.0,65.3392,65.3392,65.1861,65.2581,20500.0
2011-10-10 11:00:00,72.45,72.49,72.16,72.18,23300.0,65.2491,65.2851,64.9879,65.0059,23300.0
2011-10-10 11:10:00,72.2,72.26,72.12,72.25,23500.0,65.024,65.078,64.9519,65.069,23500.0
2011-10-10 11:20:00,72.28,72.48,72.25,72.43,14000.0,65.096,65.2761,65.069,65.2311,14000.0
2011-10-10 11:30:00,72.42,72.52,72.27,72.5,13800.0,65.2221,65.3122,65.087,65.2941,13800.0
2011-10-10 11:40:00,72.48,72.64,72.41,72.52,30600.0,65.2761,65.4202,65.2131,65.3122,30600.0
2011-10-10 11:50:00,72.54,72.68,72.5,72.68,19500.0,65.3302,65.4563,65.2941,65.4563,19500.0
2011-10-10 12:00:00,72.68,72.69,72.55,72.61,44300.0,65.4563,65.4653,65.3392,65.3932,44300.0
2011-10-10 12:10:00,72.61,72.67,72.58,72.59,18100.0,65.3932,65.4472,65.3662,65.3752,18100.0
2011-10-10 12:20:00,72.59,72.67,72.57,72.63,28500.0,65.3752,65.4472,65.3572,65.4112,28500.0
2011-10-10 12:30:00,72.65,72.66,72.6,72.65,20300.0,65.4292,65.4382,65.3842,65.4292,20300.0
2011-10-10 12:40:00,72.62,72.66,72.6,72.64,16800.0,65.4022,65.4382,65.3842,65.4202,16800.0
2011-10-10 12:50:00,72.64,72.65,72.6,72.64,15900.0,65.4202,65.4292,65.3842,65.4202,15900.0
2011-10-10 13:00:00,72.65,72.74,72.63,72.74,16000.0,65.4292,65.5103,65.4112,65.5103,16000.0
2011-10-10 13:10:00,72.74,72.84,72.7,72.84,15200.0,65.5103,65.6003,65.4743,65.6003,15200.0
2011-10-10 13:20:00,72.84,73.03,72.81,72.82,25000.0,65.6003,65.7715,65.5733,65.5823,25000.0
2011-10-10 13:30:00,72.82,72.88,72.8,72.87,22100.0,65.5823,65.6364,65.5643,65.6274,22100.0
2011-10-10 13:40:00,72.86,72.94,72.79,72.91,16700.0,65.6184,65.6904,65.5553,65.6634,16700.0
2011-10-10 13:50:00,72.91,72.96,72.81,72.95,28700.0,65.6634,65.7084,65.5733,65.6994,28700.0
2011-10-10 14:00:00,72.95,73.05,72.93,72.99,60800.0,65.6994,65.7895,65.6814,65.7354,60800.0
2011-10-10 14:10:00,72.99,73.05,72.83,72.86,34400.0,65.7354,65.7895,65.5913,65.6184,34400.0
2011-10-10 14:20:00,72.86,72.98,72.85,72.9,21100.0,65.6184,65.7264,65.6094,65.6544,21100.0
2011-10-10 14:30:00,72.92,72.95,72.65,72.65,32200.0,65.6724,65.6994,65.4292,65.4292,32200.0
2011-10-10 14:40:00,72.64,72.7,72.61,72.61,19100.0,65.4202,65.4743,65.3932,65.3932,19100.0
2011-10-10 14:50:00,72.6,72.7,72.57,72.61,21900.0,65.3842,65.4743,65.3572,65.3932,21900.0
2011-10-10 15:00:00,72.62,72.63,72.52,72.59,30400.0,65.4022,65.4112,65.3122,65.3752,30400.0
2011-10-10 15:10:00,72.6,72.63,72.44,72.6,31500.0,65.3842,65.4112,65.2401,65.3842,31500.0
2011-10-10 15:20:00,72.61,72.61,72.37,72.45,34200.0,65.3932,65.3932,65.1771,65.2491,34200.0
2011-10-10 15:30:00,72.45,72.63,72.35,72.56,119500.0,65.2491,65.4112,65.1591,65.3482,119500.0
2011-10-10 15:40:00,72.57,72.77,72.45,72.75,89000.0,65.3572,65.5373,65.2491,65.5193,89000.0
2011-10-10 15:50:00,72.75,73.17,72.75,73.15,247100.0,65.5193,65.8976,65.5193,65.8795,247100.0
2011-10-11 09:30:00,72.53,72.82,72.53,72.6,24100.0,65.3212,65.5823,65.3212,65.3842,24100.0
2011-10-11 09:40:00,72.67,72.7,72.22,72.61,27600.0,65.4472,65.4743,65.042,65.3932,27600.0
2011-10-11 09:50:00,72.63,73.06,72.62,73.06,30200.0,65.4112,65.7985,65.4022,65.7985,30200.0
2011-10-11 10:00:00,72.98,73.01,72.77,72.99,15800.0,65.7264,65.7535,65.5373,65.7354,15800.0
2011-10-11 10:10:00,73.08,73.25,73.08,73.22,29000.0,65.8165,65.9696,65.8165,65.9426,29000.0
2011-10-11 10:20:00,73.24,73.63,73.23,73.63,67600.0,65.9606,66.3118,65.9516,66.3118,67600.0
2011-10-11 10:30:00,73.58,73.64,73.34,73.41,34000.0,66.2668,66.3208,66.0507,66.1137,34000.0
2011-10-11 10:40:00,73.38,73.52,73.19,73.26,24700.0,66.0867,66.2128,65.9156,65.9786,24700.0
2011-10-11 10:50:00,73.27,73.34,73.13,73.21,9400.0,65.9876,66.0507,65.8615,65.9336,9400.0
2011-10-11 11:00:00,73.21,73.26,73.13,73.16,42400.0,65.9336,65.9786,65.8615,65.8885,42400.0
2011-10-11 11:10:00,73.21,73.33,73.18,73.25,31500.0,65.9336,66.0416,65.9066,65.9696,31500.0
2011-10-11 11:20:00,73.25,73.29,73.19,73.19,14800.0,65.9696,66.0056,65.9156,65.9156,14800.0
2011-10-11 11:30:00,73.18,73.24,73.07,73.09,13500.0,65.9066,65.9606,65.8075,65.8255,13500.0
2011-10-11 11:40:00,73.08,73.12,73.0,73.02,16700.0,65.8165,65.8525,65.7444,65.7625,16700.0
2011-10-11 11:50:00,73.02,73.15,72.96,73.1,16000.0,65.7625,65.8795,65.7084,65.8345,16000.0
2011-10-11 12:00:00,73.1,73.15,73.0,73.12,35400.0,65.8345,65.8795,65.7444,65.8525,35400.0
2011-10-11 12:10:00,73.12,73.13,72.99,73.01,11400.0,65.8525,65.8615,65.7354,65.7535,11400.0
2011-10-11 12:20:00,73.03,73.1,72.97,73.0,13000.0,65.7715,65.8345,65.7174,65.7444,13000.0
2011-10-11 12:30:00,72.99,73.09,72.83,72.83,23400.0,65.7354,65.8255,65.5913,65.5913,23400.0
2011-10-11 12:40:00,72.8,72.8,72.69,72.71,32000.0,65.5643,65.5643,65.4653,65.4833,32000.0
2011-10-11 12:50:00,72.73,72.82,72.71,72.81,22000.0,65.5013,65.5823,65.4833,65.5733,22000.0
2011-10-11 13:00:00,72.82,72.87,72.65,72.75,13500.0,65.5823,65.6274,65.4292,65.5193,13500.0
2011-10-11 13:10:00,72.73,72.88,72.57,72.84,39200.0,65.5013,65.6364,65.3572,65.6003,39200.0
2011-10-11 13:20:00,72.84,73.04,72.82,73.01,17400.0,65.6003,65.7805,65.5823,65.7535,17400.0
2011-10-11 13:30:00,73.02,73.05,72.95,72.97,18000.0,65.7625,65.7895,65.6994,65.7174,18000.0
2011-10-11 13:40:00,72.99,72.99,72.82,72.85,12500.0,65.7354,65.7354,65.5823,65.6094,12500.0
2011-10-11 13:50:00,72.86,73.24,72.85,73.24,21500.0,65.6184,65.9606,65.6094,65.9606,21500.0
2011-10-11 14:00:00,73.25,73.25,73.1,73.13,18800.0,65.9696,65.9696,65.8345,65.8615,18800.0
2011-10-11 14:10:00,73.13,73.22,73.04,73.2,40700.0,65.8615,65.9426,65.7805,65.9246,40700.0
2011-10-11 14:20:00,73.19,73.25,73.0,73.01,29900.0,65.9156,65.9696,65.7444,65.7535,29900.0
2011-10-11 14:30:00,73.0,73.09,72.96,72.99,18500.0,65.7444,65.8255,65.7084,65.7354,18500.0
2011-10-11 14:40:00,73.0,73.06,72.9,72.9,14200.0,65.7444,65.7985,65.6544,65.6544,14200.0
2011-10-11 14:50:00,72.89,73.13,72.89,73.12,19800.0,65.6454,65.8615,65.6454,65.8525,19800.0
2011-10-11 15:00:00,73.12,73.3,73.12,73.23,36200.0,65.8525,66.0146,65.8525,65.9516,36200.0
2011-10-11 15:10:00,73.21,73.21,73.06,73.09,26100.0,65.9336,65.9336,65.7985,65.8255,26100.0
2011-10-11 15:20:00,73.1,73.2,72.98,72.99,41000.0,65.8345,65.9246,65.7264,65.7354,41000.0
2011-10-11 15:30:00,73.0,73.22,72.95,73.08,44500.0,65.7444,65.9426,65.6994,65.8165,44500.0
2011-10-11 15:40:00,73.11,73.2,73.0,73.13,35800.0,65.8435,65.9246,65.7444,65.8615,35800.0
2011-10-11 15:50:00,73.11,73.15,72.91,73.0,84200.0,65.8435,65.8795,65.6634,65.7444,84200.0
2011-10-12 09:30:00,73.4,73.56,73.08,73.56,27900.0,66.1047,66.2488,65.8165,66.2488,27900.0
2011-10-12 09:40:00,73.58,73.91,73.47,73.7,12700.0,66.2668,66.564,66.1677,66.3749,12700.0
2011-10-12 09:50:00,73.72,73.97,73.71,73.9,15300.0,66.3929,66.618,66.3839,66.555,15300.0
2011-10-12 10:00:00,73.93,73.93,73.56,73.69,13000.0,66.582,66.582,66.2488,66.3659,13000.0
2011-10-12 10:10:00,73.71,74.0,73.6,73.94,21300.0,66.3839,66.6451,66.2848,66.591,21300.0
2011-10-12 10:20:00,73.96,74.13,73.92,74.07,30900.0,66.609,66.7621,66.573,66.7081,30900.0
2011-10-12 10:30:00,74.08,74.19,74.0,74.1,20900.0,66.7171,66.8162,66.6451,66.7351,20900.0
2011-10-12 10:40:00,74.11,74.11,73.8,73.85,13900.0,66.7441,66.7441,66.4649,66.51,13900.0
2011-10-12 10:50:00,73.88,73.89,73.69,73.75,25200.0,66.537,66.546,66.3659,66.4199,25200.0
2011-10-12 11:00:00,73.75,73.86,73.69,73.72,15200.0,66.4199,66.519,66.3659,66.3929,15200.0
2011-10-12 11:10:00,73.74,73.76,73.64,73.67,19200.0,66.4109,66.4289,66.3208,66.3479,19200.0
2011-10-12 11:20:00,73.68,73.77,73.63,73.65,19200.0,66.3569,66.4379,66.3118,66.3298,19200.0
2011-10-12 11:30:00,73.63,73.64,73.5,73.56,38000.0,66.3118,66.3208,66.1948,66.2488,38000.0
2011-10-12 11:40:00,73.57,73.61,73.5,73.57,20700.0,66.2578,66.2938,66.1948,66.2578,20700.0
2011-10-12 11:50:00,73.56,73.62,73.48,73.49,18400.0,66.2488,66.3028,66.1767,66.1857,18400.0
2011-10-12 12:00:00,73.46,73.58,73.4,73.4,22600.0,66.1587,66.2668,66.1047,66.1047,22600.0
2011-10-12 12:10:00,73.38,73.53,73.37,73.45,13900.0,66.0867,66.2218,66.0777,66.1497,13900.0
2011-10-12 12:20:00,73.45,73.58,73.45,73.51,9600.0,66.1497,66.2668,66.1497,66.2038,9600.0
2011-10-12 12:30:00,73.52,73.64,73.47,73.47,9000.0,66.2128,66.3208,66.1677,66.1677,9000.0
2011-10-12 12:40:00,73.45,73.54,73.43,73.49,13400.0,66.1497,66.2308,66.1317,66.1857,13400.0
2011-10-12 12:50:00,73.5,73.63,73.48,73.57,16800.0,66.1948,66.3118,66.1767,66.2578,16800.0
2011-10-12 13:00:00,73.59,73.74,73.56,73.6,10100.0,66.2758,66.4109,66.2488,66.2848,10100.0
2011-10-12 13:10:00,73.58,73.59,73.47,73.51,13800.0,66.2668,66.2758,66.1677,66.2038,13800.0
2011-10-12 13:20:00,73.51,73.62,73.44,73.47,16100.0,66.2038,66.3028,66.1407,66.1677,16100.0
2011-10-12 13:30:00,73.49,73.61,73.46,73.55,20000.0,66.1857,66.2938,66.1587,66.2398,20000.0
2011-10-12 13:40:00,73.54,73.75,73.54,73.64,32200.0,66.2308,66.4199,66.2308,66.3208,32200.0
2011-10-12 13:50:00,73.64,73.69,73.58,73.66,9200.0,66.3208,66.3659,66.2668,66.3388,9200.0
2011-10-12 14:00:00,73.68,73.75,73.55,73.75,19900.0,66.3569,66.4199,66.2398,66.4199,19900.0
2011-10-12 14:10:00,73.76,73.9,73.66,73.67,23700.0,66.4289,66.555,66.3388,66.3479,23700.0
2011-10-12 14:20:00,73.67,73.77,73.58,73.7,25100.0,66.3479,66.4379,66.2668,66.3749,25100.0
2011-10-12 14:30:00,73.7,73.84,73.6,73.63,142900.0,66.3749,66.501,66.2848,66.3118,142900.0
2011-10-12 14:40:00,73.62,73.75,73.62,73.72,42900.0,66.3028,66.4199,66.3028,66.3929,42900.0
2011-10-12 14:50:00,73.73,73.73,73.47,73.52,25600.0,66.4019,66.4019,66.1677,66.2128,25600.0
2011-10-12 15:00:00,73.53,73.73,73.48,73.72,91300.0,66.2218,66.4019,66.1767,66.3929,91300.0
2011-10-12 15:10:00,73.7,73.82,73.58,73.72,54200.0,66.3749,66.4829,66.2668,66.3929,54200.0
2011-10-12 15:20:00,73.73,73.89,73.7,73.81,58600.0,66.4019,66.546,66.3749,66.4739,58600.0
2011-10-12 15:30:00,73.81,74.09,73.76,74.06,109000.0,66.4739,66.7261,66.4289,66.6991,109000.0
2011-10-12 15:40:00,74.05,74.16,73.56,73.62,135500.0,66.6901,66.7892,66.2488,66.3028,135500.0
2011-10-12 15:50:00,73.62,73.75,73.56,73.65,131800.0,66.3028,66.4199,66.2488,66.3298,131800.0
2011-10-13 09:30:00,73.31,73.35,73.03,73.23,21000.0,66.0236,66.0597,65.7715,65.9516,21000.0
2011-10-13 09:40:00,73.15,73.62,73.15,73.51,12000.0,65.8795,66.3028,65.8795,66.2038,12000.0
2011-10-13 09:50:00,73.45,73.46,73.04,73.17,12100.0,66.1497,66.1587,65.7805,65.8976,12100.0
2011-10-13 10:00:00,73.16,73.32,73.02,73.02,13600.0,65.8885,66.0326,65.7625,65.7625,13600.0
2011-10-13 10:10:00,73.06,73.33,73.06,73.16,17100.0,65.7985,66.0416,65.7985,65.8885,17100.0
2011-10-13 10:20:00,73.2,73.59,73.2,73.49,6400.0,65.9246,66.2758,65.9246,66.1857,6400.0
2011-10-13 10:30:00,73.5,73.59,73.3,73.32,13200.0,66.1948,66.2758,66.0146,66.0326,13200.0
2011-10-13 10:40:00,73.31,73.43,73.04,73.05,20200.0,66.0236,66.1317,65.7805,65.7895,20200.0
2011-10-13 10:50:00,73.06,73.26,72.93,72.93,21200.0,65.7985,65.9786,65.6814,65.6814,21200.0
2011-10-13 11:00:00,72.93,73.17,72.91,72.97,27000.0,65.6814,65.8976,65.6634,65.7174,27000.0
2011-10-13 11:10:00,72.95,73.04,72.67,72.67,39000.0,65.6994,65.7805,65.4472,65.4472,39000.0
2011-10-13 11:20:00,72.67,72.79,72.54,72.57,44200.0,65.4472,65.5553,65.3302,65.3572,44200.0
2011-10-13 11:30:00,72.56,72.73,72.49,72.71,25400.0,65.3482,65.5013,65.2851,65.4833,25400.0
2011-10-13 11:40:00,72.71,72.79,72.6,72.69,36000.0,65.4833,65.5553,65.3842,65.4653,36000.0
2011-10-13 11:50:00,72.67,72.69,72.57,72.64,34900.0,65.4472,65.4653,65.3572,65.4202,34900.0
2011-10-13 12:00:00,72.64,72.76,72.62,72.75,15600.0,65.4202,65.5283,65.4022,65.5193,15600.0
2011-10-13 12:10:00,72.75,72.99,72.75,72.89,21100.0,65.5193,65.7354,65.5193,65.6454,21100.0
2011-10-13 12:20:00,72.9,72.96,72.72,72.72,20100.0,65.6544,65.7084,65.4923,65.4923,20100.0
2011-10-13 12:30:00,72.72,72.83,72.66,72.78,17700.0,65.4923,65.5913,65.4382,65.5463,17700.0
2011-10-13 12:40:00,72.78,72.84,72.73,72.77,31300.0,65.5463,65.6003,65.5013,65.5373,31300.0
2011-10-13 12:50:00,72.79,72.85,72.76,72.82,27800.0,65.5553,65.6094,65.5283,65.5823,27800.0
2011-10-13 13:00:00,72.91,73.13,72.8,73.11,27300.0,65.6634,65.8615,65.5643,65.8435,27300.0
2011-10-13 13:10:00,73.1,73.24,73.06,73.22,20300.0,65.8345,65.9606,65.7985,65.9426,20300.0
2011-10-13 13:20:00,73.23,73.31,73.19,73.27,15600.0,65.9516,66.0236,65.9156,65.9876,15600.0
2011-10-13 13:30:00,73.24,73.28,73.15,73.19,14700.0,65.9606,65.9966,65.8795,65.9156,14700.0
2011-10-13 13:40:00,73.17,73.3,73.15,73.29,12300.0,65.8976,66.0146,65.8795,66.0056,12300.0
2011-10-13 13:50:00,73.26,73.32,73.15,73.2,25900.0,65.9786,66.0326,65.8795,65.9246,25900.0
2011-10-13 14:00:00,73.17,73.2,73.08,73.18,14400.0,65.8976,65.9246,65.8165,65.9066,14400.0
2011-10-13 14:10:00,73.16,73.25,73.08,73.23,14300.0,65.8885,65.9696,65.8165,65.9516,14300.0
2011-10-13 14:20:00,73.25,73.35,73.23,73.33,22800.0,65.9696,66.0597,65.9516,66.0416,22800.0
2011-10-13 14:30:00,73.33,73.51,73.31,73.33,22500.0,66.0416,66.2038,66.0236,66.0416,22500.0
2011-10-13 14:40:00,73.35,73.64,73.31,73.61,19900.0,66.0597,66.3208,66.0236,66.2938,19900.0
2011-10-13 14:50:00,73.61,73.79,73.57,73.59,41100.0,66.2938,66.4559,66.2578,66.2758,41100.0
2011-10-13 15:00:00,73.55,73.73,73.55,73.73,33800.0,66.2398,66.4019,66.2398,66.4019,33800.0
2011-10-13 15:10:00,73.74,73.8,73.64,73.75,36900.0,66.4109,66.4649,66.3208,66.4199,36900.0
2011-10-13 15:20:00,73.76,73.77,73.6,73.63,57900.0,66.4289,66.4379,66.2848,66.3118,57900.0
2011-10-13 15:30:00,73.58,73.65,73.42,73.54,51500.0,66.2668,66.3298,66.1227,66.2308,51500.0
2011-10-13 15:40:00,73.53,73.73,73.49,73.72,92100.0,66.2218,66.4019,66.1857,66.3929,92100.0
2011-10-13 15:50:00,73.71,73.93,73.71,73.87,142700.0,66.3839,66.582,66.3839,66.528,142700.0
2011-10-14 09:30:00,74.42,74.59,74.13,74.21,29900.0,67.0233,67.1764,66.7621,66.8342,29900.0
2011-10-14 09:40:00,74.21,74.38,73.98,74.23,20300.0,66.8342,66.9873,66.627,66.8522,20300.0
2011-10-14 09:50:00,74.23,74.34,73.96,74.12,103100.0,66.8522,66.9513,66.609,66.7531,103100.0
2011-10-14 10:00:00,74.16,74.17,73.89,73.89,23800.0,66.7892,66.7982,66.546,66.546,23800.0
2011-10-14 10:10:00,73.89,73.93,73.72,73.77,75900.0,66.546,66.582,66.3929,66.4379,75900.0
2011-10-14 10:20:00,73.78,73.95,73.63,73.68,38300.0,66.4469,66.6,66.3118,66.3569,38300.0
2011-10-14 10:30:00,73.68,73.79,73.63,73.66,34700.0,66.3569,66.4559,66.3118,66.3388,34700.0
2011-10-14 10:40:00,73.66,73.66,73.44,73.61,48200.0,66.3388,66.3388,66.1407,66.2938,48200.0
2011-10-14 10:50:00,73.64,73.77,73.6,73.77,16500.0,66.3208,66.4379,66.2848,66.4379,16500.0
2011-10-14 11:00:00,73.79,73.86,73.7,73.85,23300.0,66.4559,66.519,66.3749,66.51,23300.0
2011-10-14 11:10:00,73.84,73.87,73.69,73.87,18300.0,66.501,66.528,66.3659,66.528,18300.0
2011-10-14 11:20:00,73.88,73.88,73.67,73.73,43400.0,66.537,66.537,66.3479,66.4019,43400.0
2011-10-14 11:30:00,73.73,73.82,73.68,73.77,22900.0,66.4019,66.4829,66.3569,66.4379,22900.0
2011-10-14 11:40:00,73.76,73.88,73.76,73.76,23100.0,66.4289,66.537,66.4289,66.4289,23100.0
2011-10-14 11:50:00,73.78,73.85,73.74,73.8,30700.0,66.4469,66.51,66.4109,66.4649,30700.0
2011-10-14 12:00:00,73.8,73.8,73.69,73.7,21100.0,66.4649,66.4649,66.3659,66.3749,21100.0
2011-10-14 12:10:00,73.71,73.76,73.67,73.71,60400.0,66.3839,66.4289,66.3479,66.3839,60400.0
2011-10-14 12:20:00,73.72,73.78,73.72,73.77,21600.0,66.3929,66.4469,66.3929,66.4379,21600.0
2011-10-14 12:30:00,73.78,73.86,73.77,73.8,36100.0,66.4469,66.519,66.4379,66.4649,36100.0
2011-10-14 12:40:00,73.8,73.86,73.77,73.83,30300.0,66.4649,66.519,66.4379,66.492,30300.0
2011-10-14 12:50:00,73.84,73.88,73.77,73.81,27800.0,66.501,66.537,66.4379,66.4739,27800.0
2011-10-14 13:00:00,73.81,73.88,73.78,73.78,31600.0,66.4739,66.537,66.4469,66.4469,31600.0
2011-10-14 13:10:00,73.78,73.82,73.76,73.78,61200.0,66.4469,66.4829,66.4289,66.4469,61200.0
2011-10-14 13:20:00,73.76,73.79,73.69,73.71,15600.0,66.4289,66.4559,66.3659,66.3839,15600.0
2011-10-14 13:30:00,73.71,73.72,73.55,73.56,10500.0,66.3839,66.3929,66.2398,66.2488,10500.0
2011-10-14 13:40:00,73.57,73.73,73.56,73.68,10900.0,66.2578,66.4019,66.2488,66.3569,10900.0
2011-10-14 13:50:00,73.67,73.75,73.61,73.67,20000.0,66.3479,66.4199,66.2938,66.3479,20000.0
2011-10-14 14:00:00,73.65,73.66,73.46,73.46,24800.0,66.3298,66.3388,66.1587,66.1587,24800.0
2011-10-14 14:10:00,73.45,73.51,73.45,73.5,24600.0,66.1497,66.2038,66.1497,66.1948,24600.0
2011-10-14 14:20:00,73.49,73.52,73.4,73.48,27200.0,66.1857,66.2128,66.1047,66.1767,27200.0
2011-10-14 14:30:00,73.47,73.47,73.23,73.3,30300.0,66.1677,66.1677,65.9516,66.0146,30300.0
2011-10-14 14:40:00,73.3,73.31,73.03,73.04,46000.0,66.0146,66.0236,65.7715,65.7805,46000.0
2011-10-14 14:50:00,73.03,73.27,73.01,73.25,73800.0,65.7715,65.9876,65.7535,65.9696,73800.0
2011-10-14 15:00:00,73.26,73.27,73.13,73.13,67600.0,65.9786,65.9876,65.8615,65.8615,67600.0
2011-10-14 15:10:00,73.13,73.15,73.0,73.09,75700.0,65.8615,65.8795,65.7444,65.8255,75700.0
2011-10-14 15:20:00,73.09,73.28,73.04,73.26,53300.0,65.8255,65.9966,65.7805,65.9786,53300.0
2011-10-14 15:30:00,73.27,73.47,73.26,73.32,71800.0,65.9876,66.1677,65.9786,66.0326,71800.0
2011-10-14 15:40:00,73.29,73.3,73.03,73.09,83100.0,66.0056,66.0146,65.7715,65.8255,83100.0
2011-10-14 15:50:00,73.1,73.45,73.06,73.44,127900.0,65.8345,66.1497,65.7985,66.1407,127900.0
2011-10-17 09:30:00,72.96,73.16,72.7,73.04,60800.0,65.7084,65.8885,65.4743,65.7805,60800.0
2011-10-17 09:40:00,73.04,73.47,72.88,73.33,62800.0,65.7805,66.1677,65.6364,66.0416,62800.0
2011-10-17 09:50:00,73.33,73.42,73.1,73.36,35200.0,66.0416,66.1227,65.8345,66.0687,35200.0
2011-10-17 10:00:00,73.38,73.61,73.25,73.45,24700.0,66.0867,66.2938,65.9696,66.1497,24700.0
2011-10-17 10:10:00,73.45,73.5,73.36,73.47,20100.0,66.1497,66.1948,66.0687,66.1677,20100.0
2011-10-17 10:20:00,73.47,73.49,73.24,73.25,9800.0,66.1677,66.1857,65.9606,65.9696,9800.0
2011-10-17 10:30:00,73.25,73.42,73.22,73.4,33800.0,65.9696,66.1227,65.9426,66.1047,33800.0
2011-10-17 10:40:00,73.39,73.4,73.02,73.23,48600.0,66.0957,66.1047,65.7625,65.9516,48600.0
2011-10-17 10:50:00,73.23,73.32,73.12,73.26,18800.0,65.9516,66.0326,65.8525,65.9786,18800.0
2011-10-17 11:00:00,73.26,73.3,73.17,73.25,16900.0,65.9786,66.0146,65.8976,65.9696,16900.0
2011-10-17 11:10:00,73.25,73.32,73.21,73.27,13000.0,65.9696,66.0326,65.9336,65.9876,13000.0
2011-10-17 11:20:00,73.26,73.59,73.26,73.54,35800.0,65.9786,66.2758,65.9786,66.2308,35800.0
2011-10-17 11:30:00,73.53,73.53,73.32,73.34,15300.0,66.2218,66.2218,66.0326,66.0507,15300.0
2011-10-17 11:40:00,73.33,73.36,73.12,73.14,10300.0,66.0416,66.0687,65.8525,65.8705,10300.0
2011-10-17 11:50:00,73.14,73.22,73.04,73.05,12200.0,65.8705,65.9426,65.7805,65.7895,12200.0
2011-10-17 12:00:00,73.06,73.21,73.03,73.08,15100.0,65.7985,65.9336,65.7715,65.8165,15100.0
2011-10-17 12:10:00,73.05,73.29,73.01,73.28,15800.0,65.7895,66.0056,65.7535,65.9966,15800.0
2011-10-17 12:20:00,73.29,73.33,73.21,73.31,8300.0,66.0056,66.0416,65.9336,66.0236,8300.0
2011-10-17 12:30:00,73.29,73.33,73.21,73.26,10900.0,66.0056,66.0416,65.9336,65.9786,10900.0
2011-10-17 12:40:00,73.24,73.33,73.09,73.12,10300.0,65.9606,66.0416,65.8255,65.8525,10300.0
2011-10-17 12:50:00,73.13,73.2,73.05,73.05,8100.0,65.8615,65.9246,65.7895,65.7895,8100.0
2011-10-17 13:00:00,73.06,73.13,73.0,73.13,10900.0,65.7985,65.8615,65.7444,65.8615,10900.0
2011-10-17 13:10:00,73.1,73.21,73.08,73.21,15100.0,65.8345,65.9336,65.8165,65.9336,15100.0
2011-10-17 13:20:00,73.21,73.32,73.19,73.25,13800.0,65.9336,66.0326,65.9156,65.9696,13800.0
2011-10-17 13:30:00,73.24,73.24,72.97,73.04,23000.0,65.9606,65.9606,65.7174,65.7805,23000.0
2011-10-17 13:40:00,73.07,73.22,73.06,73.19,34300.0,65.8075,65.9426,65.7985,65.9156,34300.0
2011-10-17 13:50:00,73.16,73.36,73.16,73.31,33400.0,65.8885,66.0687,65.8885,66.0236,33400.0
2011-10-17 14:00:00,73.3,73.32,73.2,73.26,54900.0,66.0146,66.0326,65.9246,65.9786,54900.0
2011-10-17 14:10:00,73.27,73.3,73.22,73.25,21100.0,65.9876,66.0146,65.9426,65.9696,21100.0
2011-10-17 14:20:00,73.26,73.31,73.19,73.25,30700.0,65.9786,66.0236,65.9156,65.9696,30700.0
2011-10-17 14:30:00,73.23,73.23,72.96,73.0,29600.0,65.9516,65.9516,65.7084,65.7444,29600.0
2011-10-17 14:40:00,73.0,73.12,72.98,73.05,20800.0,65.7444,65.8525,65.7264,65.7895,20800.0
2011-10-17 14:50:00,73.05,73.14,72.99,73.11,19000.0,65.7895,65.8705,65.7354,65.8435,19000.0
2011-10-17 15:00:00,73.11,73.25,73.06,73.06,26700.0,65.8435,65.9696,65.7985,65.7985,26700.0
2011-10-17 15:10:00,73.07,73.25,73.03,73.21,29400.0,65.8075,65.9696,65.7715,65.9336,29400.0
2011-10-17 15:20:00,73.21,73.28,73.15,73.28,46000.0,65.9336,65.9966,65.8795,65.9966,46000.0
2011-10-17 15:30:00,73.27,73.4,73.22,73.24,171300.0,65.9876,66.1047,65.9426,65.9606,171300.0
2011-10-17 15:40:00,73.24,73.5,73.03,73.15,84300.0,65.9606,66.1948,65.7715,65.8795,84300.0
2011-10-17 15:50:00,73.14,73.21,72.92,73.04,155300.0,65.8705,65.9336,65.6724,65.7805,155300.0
2011-10-18 09:30:00,72.79,72.85,72.19,72.33,38900.0,65.5553,65.6094,65.015,65.141,38900.0
2011-10-18 09:40:00,72.27,72.35,72.01,72.07,22600.0,65.087,65.1591,64.8528,64.9069,22600.0
2011-10-18 09:50:00,72.05,72.15,71.95,72.11,23200.0,64.8889,64.9789,64.7988,64.9429,23200.0
2011-10-18 10:00:00,72.11,72.38,72.03,72.25,26600.0,64.9429,65.1861,64.8709,65.069,26600.0
2011-10-18 10:10:00,72.25,72.4,72.12,72.13,12500.0,65.069,65.2041,64.9519,64.9609,12500.0
2011-10-18 10:20:00,72.13,72.54,72.13,72.5,23200.0,64.9609,65.3302,64.9609,65.2941,23200.0
2011-10-18 10:30:00,72.51,72.72,72.43,72.56,19400.0,65.3031,65.4923,65.2311,65.3482,19400.0
2011-10-18 10:40:00,72.56,72.78,72.55,72.67,18500.0,65.3482,65.5463,65.3392,65.4472,18500.0
2011-10-18 10:50:00,72.65,72.83,72.64,72.7,12800.0,65.4292,65.5913,65.4202,65.4743,12800.0
2011-10-18 11:00:00,72.68,72.81,72.58,72.79,26400.0,65.4563,65.5733,65.3662,65.5553,26400.0
2011-10-18 11:10:00,72.86,72.91,72.81,72.89,21400.0,65.6184,65.6634,65.5733,65.6454,21400.0
2011-10-18 11:20:00,72.9,72.98,72.72,72.76,34000.0,65.6544,65.7264,65.4923,65.5283,34000.0
2011-10-18 11:30:00,72.77,73.11,72.71,73.05,43900.0,65.5373,65.8435,65.4833,65.7895,43900.0
2011-10-18 11:40:00,73.06,73.28,73.04,73.26,25000.0,65.7985,65.9966,65.7805,65.9786,25000.0
2011-10-18 11:50:00,73.27,73.33,73.19,73.26,33900.0,65.9876,66.0416,65.9156,65.9786,33900.0
2011-10-18 12:00:00,73.27,73.35,73.2,73.23,24400.0,65.9876,66.0597,65.9246,65.9516,24400.0
2011-10-18 12:10:00,73.24,73.24,73.02,73.04,19800.0,65.9606,65.9606,65.7625,65.7805,19800.0
2011-10-18 12:20:00,73.02,73.02,72.93,72.99,16700.0,65.7625,65.7625,65.6814,65.7354,16700.0
2011-10-18 12:30:00,72.99,73.11,72.98,73.09,18500.0,65.7354,65.8435,65.7264,65.8255,18500.0
2011-10-18 12:40:00,73.08,73.4,73.08,73.4,7500.0,65.8165,66.1047,65.8165,66.1047,7500.0
2011-10-18 12:50:00,73.38,73.39,73.29,73.3,13900.0,66.0867,66.0957,66.0056,66.0146,13900.0
2011-10-18 13:00:00,73.3,73.34,73.2,73.23,7800.0,66.0146,66.0507,65.9246,65.9516,7800.0
2011-10-18 13:10:00,73.23,73.23,73.06,73.09,6200.0,65.9516,65.9516,65.7985,65.8255,6200.0
2011-10-18 13:20:00,73.09,73.16,73.01,73.16,6300.0,65.8255,65.8885,65.7535,65.8885,6300.0
2011-10-18 13:30:00,73.18,73.22,73.12,73.18,8800.0,65.9066,65.9426,65.8525,65.9066,8800.0
2011-10-18 13:40:00,73.18,73.2,73.01,73.12,10800.0,65.9066,65.9246,65.7535,65.8525,10800.0
2011-10-18 13:50:00,73.12,73.29,73.0,73.14,20100.0,65.8525,66.0056,65.7444,65.8705,20100.0
2011-10-18 14:00:00,73.12,73.16,72.98,73.07,20100.0,65.8525,65.8885,65.7264,65.8075,20100.0
2011-10-18 14:10:00,73.06,73.27,73.06,73.15,9700.0,65.7985,65.9876,65.7985,65.8795,9700.0
2011-10-18 14:20:00,73.17,73.21,73.11,73.13,7400.0,65.8976,65.9336,65.8435,65.8615,7400.0
2011-10-18 14:30:00,73.15,73.24,73.01,73.01,8500.0,65.8795,65.9606,65.7535,65.7535,8500.0
2011-10-18 14:40:00,73.01,73.05,72.89,72.93,24800.0,65.7535,65.7895,65.6454,65.6814,24800.0
2011-10-18 14:50:00,72.95,73.06,72.9,73.01,28100.0,65.6994,65.7985,65.6544,65.7535,28100.0
2011-10-18 15:00:00,73.02,73.62,73.02,73.52,50800.0,65.7625,66.3028,65.7625,66.2128,50800.0
2011-10-18 15:10:00,73.53,74.09,73.53,73.7,78300.0,66.2218,66.7261,66.2218,66.3749,78300.0
2011-10-18 15:20:00,73.71,73.85,73.43,73.49,39500.0,66.3839,66.51,66.1317,66.1857,39500.0
2011-10-18 15:30:00,73.52,73.56,73.19,73.28,66500.0,66.2128,66.2488,65.9156,65.9966,66500.0
2011-10-18 15:40:00,73.29,73.49,73.21,73.36,74700.0,66.0056,66.1857,65.9336,66.0687,74700.0
2011-10-18 15:50:00,73.36,73.69,73.21,73.37,165400.0,66.0687,66.3659,65.9336,66.0777,165400.0
2011-10-19 09:30:00,73.64,73.72,73.46,73.51,21500.0,66.3208,66.3929,66.1587,66.2038,21500.0
2011-10-19 09:40:00,73.51,73.55,73.21,73.34,16100.0,66.2038,66.2398,65.9336,66.0507,16100.0
2011-10-19 09:50:00,73.32,73.54,73.15,73.48,47900.0,66.0326,66.2308,65.8795,66.1767,47900.0
2011-10-19 10:00:00,73.48,73.8,73.38,73.77,26300.0,66.1767,66.4649,66.0867,66.4379,26300.0
2011-10-19 10:10:00,73.79,74.26,73.75,74.19,29300.0,66.4559,66.8792,66.4199,66.8162,29300.0
2011-10-19 10:20:00,74.19,74.2,73.93,74.09,39700.0,66.8162,66.8252,66.582,66.7261,39700.0
2011-10-19 10:30:00,74.11,74.11,73.8,73.81,17300.0,66.7441,66.7441,66.4649,66.4739,17300.0
2011-10-19 10:40:00,73.8,73.9,73.49,73.55,35900.0,66.4649,66.555,66.1857,66.2398,35900.0
2011-10-19 10:50:00,73.59,73.72,73.56,73.6,25300.0,66.2758,66.3929,66.2488,66.2848,25300.0
2011-10-19 11:00:00,73.55,73.63,73.48,73.53,18100.0,66.2398,66.3118,66.1767,66.2218,18100.0
2011-10-19 11:10:00,73.53,73.6,73.41,73.43,26100.0,66.2218,66.2848,66.1137,66.1317,26100.0
2011-10-19 11:20:00,73.43,73.77,73.4,73.74,23200.0,66.1317,66.4379,66.1047,66.4109,23200.0
2011-10-19 11:30:00,73.73,73.86,73.68,73.82,32400.0,66.4019,66.519,66.3569,66.4829,32400.0
2011-10-19 11:40:00,73.81,73.97,73.77,73.95,21500.0,66.4739,66.618,66.4379,66.6,21500.0
2011-10-19 11:50:00,73.95,74.01,73.92,73.94,26800.0,66.6,66.6541,66.573,66.591,26800.0
2011-10-19 12:00:00,73.95,74.0,73.93,73.94,24800.0,66.6,66.6451,66.582,66.591,24800.0
2011-10-19 12:10:00,73.93,74.09,73.92,74.07,13300.0,66.582,66.7261,66.573,66.7081,13300.0
2011-10-19 12:20:00,74.06,74.16,74.03,74.12,9800.0,66.6991,66.7892,66.6721,66.7531,9800.0
2011-10-19 12:30:00,74.1,74.18,73.96,74.15,14000.0,66.7351,66.8072,66.609,66.7801,14000.0
2011-10-19 12:40:00,74.14,74.19,74.11,74.15,19600.0,66.7711,66.8162,66.7441,66.7801,19600.0
2011-10-19 12:50:00,74.13,74.25,74.07,74.07,10400.0,66.7621,66.8702,66.7081,66.7081,10400.0
2011-10-19 13:00:00,74.07,74.31,74.07,74.29,16500.0,66.7081,66.9242,66.7081,66.9062,16500.0
2011-10-19 13:10:00,74.28,74.31,74.18,74.18,7800.0,66.8972,66.9242,66.8072,66.8072,7800.0
2011-10-19 13:20:00,74.17,74.2,74.05,74.05,13600.0,66.7982,66.8252,66.6901,66.6901,13600.0
2011-10-19 13:30:00,74.04,74.05,73.82,73.82,12800.0,66.6811,66.6901,66.4829,66.4829,12800.0
2011-10-19 13:40:00,73.83,73.86,73.75,73.79,10000.0,66.492,66.519,66.4199,66.4559,10000.0
2011-10-19 13:50:00,73.79,73.97,73.75,73.97,26700.0,66.4559,66.618,66.4199,66.618,26700.0
2011-10-19 14:00:00,73.95,74.0,73.74,73.86,55100.0,66.6,66.6451,66.4109,66.519,55100.0
2011-10-19 14:10:00,73.84,73.95,73.77,73.83,25500.0,66.501,66.6,66.4379,66.492,25500.0
2011-10-19 14:20:00,73.81,73.83,73.47,73.5,25400.0,66.4739,66.492,66.1677,66.1948,25400.0
2011-10-19 14:30:00,73.49,73.51,73.26,73.29,37900.0,66.1857,66.2038,65.9786,66.0056,37900.0
2011-10-19 14:40:00,73.27,73.33,73.09,73.13,63400.0,65.9876,66.0416,65.8255,65.8615,63400.0
2011-10-19 14:50:00,73.13,73.17,72.97,73.05,45100.0,65.8615,65.8976,65.7174,65.7895,45100.0
2011-10-19 15:00:00,73.06,73.2,72.87,73.08,32500.0,65.7985,65.9246,65.6274,65.8165,32500.0
2011-10-19 15:10:00,73.09,73.3,73.0,73.13,41300.0,65.8255,66.0146,65.7444,65.8615,41300.0
2011-10-19 15:20:00,73.13,73.24,73.0,73.0,47800.0,65.8615,65.9606,65.7444,65.7444,47800.0
2011-10-19 15:30:00,73.01,73.34,72.98,73.18,106400.0,65.7535,66.0507,65.7264,65.9066,106400.0
2011-10-19 15:40:00,73.18,73.36,73.04,73.36,98700.0,65.9066,66.0687,65.7805,66.0687,98700.0
2011-10-19 15:50:00,73.35,73.36,73.1,73.19,63700.0,66.0597,66.0687,65.8345,65.9156,63700.0
2011-10-20 09:30:00,73.01,73.43,72.99,73.43,36300.0,65.7535,66.1317,65.7354,66.1317,36300.0
2011-10-20 09:40:00,73.38,73.38,73.1,73.18,41600.0,66.0867,66.0867,65.8345,65.9066,41600.0
2011-10-20 09:50:00,73.18,73.23,72.91,73.0,39100.0,65.9066,65.9516,65.6634,65.7444,39100.0
2011-10-20 10:00:00,73.0,73.25,72.78,72.91,95600.0,65.7444,65.9696,65.5463,65.6634,95600.0
2011-10-20 10:10:00,72.96,73.06,72.83,72.85,25200.0,65.7084,65.7985,65.5913,65.6094,25200.0
2011-10-20 10:20:00,72.87,72.91,72.56,72.66,17500.0,65.6274,65.6634,65.3482,65.4382,17500.0
2011-10-20 10:30:00,72.66,72.69,72.47,72.68,48000.0,65.4382,65.4653,65.2671,65.4563,48000.0
2011-10-20 10:40:00,72.68,72.77,72.58,72.58,19400.0,65.4563,65.5373,65.3662,65.3662,19400.0
2011-10-20 10:50:00,72.59,72.82,72.54,72.59,20300.0,65.3752,65.5823,65.3302,65.3752,20300.0
2011-10-20 11:00:00,72.55,72.55,72.17,72.26,48800.0,65.3392,65.3392,64.9969,65.078,48800.0
2011-10-20 11:10:00,72.25,72.3,72.07,72.11,21400.0,65.069,65.114,64.9069,64.9429,21400.0
2011-10-20 11:20:00,72.1,72.36,72.09,72.28,16300.0,64.9339,65.1681,64.9249,65.096,16300.0
2011-10-20 11:30:00,72.28,72.32,72.15,72.21,20600.0,65.096,65.132,64.9789,65.033,20600.0
2011-10-20 11:40:00,72.21,72.29,72.01,72.07,46800.0,65.033,65.105,64.8528,64.9069,46800.0
2011-10-20 11:50:00,72.06,72.07,71.85,71.95,23600.0,64.8979,64.9069,64.7087,64.7988,23600.0
2011-10-20 12:00:00,71.95,71.95,71.71,71.74,20400.0,64.7988,64.7988,64.5827,64.6097,20400.0
2011-10-20 12:10:00,71.73,71.88,71.68,71.68,17800.0,64.6007,64.7358,64.5556,64.5556,17800.0
2011-10-20 12:20:00,71.68,71.87,71.67,71.81,20700.0,64.5556,64.7268,64.5466,64.6727,20700.0
2011-10-20 12:30:00,71.82,71.97,71.8,71.92,10100.0,64.6817,64.8168,64.6637,64.7718,10100.0
2011-10-20 12:40:00,71.9,71.99,71.8,71.82,12600.0,64.7538,64.8348,64.6637,64.6817,12600.0
2011-10-20 12:50:00,71.87,72.06,71.72,72.04,17400.0,64.7268,64.8979,64.5917,64.8799,17400.0
2011-10-20 13:00:00,72.05,72.12,71.92,71.95,62100.0,64.8889,64.9519,64.7718,64.7988,62100.0
2011-10-20 13:10:00,71.99,72.36,71.99,72.34,32400.0,64.8348,65.1681,64.8348,65.15,32400.0
2011-10-20 13:20:00,72.37,72.54,72.29,72.53,21800.0,65.1771,65.3302,65.105,65.3212,21800.0
2011-10-20 13:30:00,72.55,72.65,72.5,72.5,18000.0,65.3392,65.4292,65.2941,65.2941,18000.0
2011-10-20 13:40:00,72.51,72.72,72.45,72.69,22600.0,65.3031,65.4923,65.2491,65.4653,22600.0
2011-10-20 13:50:00,72.66,72.89,72.66,72.76,42300.0,65.4382,65.6454,65.4382,65.5283,42300.0
2011-10-20 14:00:00,72.78,72.91,72.55,72.56,28400.0,65.5463,65.6634,65.3392,65.3482,28400.0
2011-10-20 14:10:00,72.56,72.66,72.51,72.66,19100.0,65.3482,65.4382,65.3031,65.4382,19100.0
2011-10-20 14:20:00,72.65,72.86,72.59,72.78,19100.0,65.4292,65.6184,65.3752,65.5463,19100.0
2011-10-20 14:30:00,72.75,72.96,72.73,72.96,36300.0,65.5193,65.7084,65.5013,65.7084,36300.0
2011-10-20 14:40:00,72.95,72.97,72.86,72.92,23800.0,65.6994,65.7174,65.6184,65.6724,23800.0
2011-10-20 14:50:00,72.93,73.09,72.93,73.02,15600.0,65.6814,65.8255,65.6814,65.7625,15600.0
2011-10-20 15:00:00,73.01,73.13,72.95,73.11,16600.0,65.7535,65.8615,65.6994,65.8435,16600.0
2011-10-20 15:10:00,73.1,73.15,72.98,73.04,26500.0,65.8345,65.8795,65.7264,65.7805,26500.0
2011-10-20 15:20:00,73.05,73.05,72.75,72.76,41100.0,65.7895,65.7895,65.5193,65.5283,41100.0
2011-10-20 15:30:00,72.76,72.89,72.69,72.8,31300.0,65.5283,65.6454,65.4653,65.5643,31300.0
2011-10-20 15:40:00,72.8,72.92,72.8,72.9,91400.0,65.5643,65.6724,65.5643,65.6544,91400.0
2011-10-20 15:50:00,72.9,72.93,72.78,72.86,176100.0,65.6544,65.6814,65.5463,65.6184,176100.0
2011-10-21 09:30:00,73.8,74.15,73.69,74.15,207000.0,66.4649,66.7801,66.3659,66.7801,207000.0
2011-10-21 09:40:00,74.14,74.81,74.14,74.66,45300.0,66.7711,67.3745,66.7711,67.2395,45300.0
2011-10-21 09:50:00,74.67,74.75,74.51,74.66,27000.0,67.2485,67.3205,67.1044,67.2395,27000.0
2011-10-21 10:00:00,74.68,74.84,74.64,74.84,18900.0,67.2575,67.4016,67.2214,67.4016,18900.0
2011-10-21 10:10:00,74.83,75.15,74.77,75.07,30700.0,67.3926,67.6808,67.3385,67.6087,30700.0
2011-10-21 10:20:00,75.08,75.46,75.02,75.46,25600.0,67.6177,67.9599,67.5637,67.9599,25600.0
2011-10-21 10:30:00,75.43,75.47,75.24,75.32,22800.0,67.9329,67.969,67.7618,67.8339,22800.0
2011-10-21 10:40:00,75.3,75.33,75.12,75.23,32400.0,67.8158,67.8429,67.6537,67.7528,32400.0
2011-10-21 10:50:00,75.22,75.32,75.02,75.32,29500.0,67.7438,67.8339,67.5637,67.8339,29500.0
2011-10-21 11:00:00,75.3,75.36,74.97,74.98,20200.0,67.8158,67.8699,67.5186,67.5277,20200.0
2011-10-21 11:10:00,74.97,75.26,74.97,75.2,41300.0,67.5186,67.7798,67.5186,67.7258,41300.0
2011-10-21 11:20:00,75.18,75.27,75.16,75.18,32900.0,67.7078,67.7888,67.6898,67.7078,32900.0
2011-10-21 11:30:00,75.17,75.17,75.05,75.1,27500.0,67.6988,67.6988,67.5907,67.6357,27500.0
2011-10-21 11:40:00,75.1,75.35,75.1,75.28,29400.0,67.6357,67.8609,67.6357,67.7978,29400.0
2011-10-21 11:50:00,75.26,75.46,75.24,75.34,19700.0,67.7798,67.9599,67.7618,67.8519,19700.0
2011-10-21 12:00:00,75.34,75.35,75.23,75.29,18600.0,67.8519,67.8609,67.7528,67.8068,18600.0
2011-10-21 12:10:00,75.26,75.34,75.24,75.26,18800.0,67.7798,67.8519,67.7618,67.7798,18800.0
2011-10-21 12:20:00,75.26,75.32,75.19,75.26,18500.0,67.7798,67.8339,67.7168,67.7798,18500.0
2011-10-21 12:30:00,75.27,75.3,75.2,75.23,20400.0,67.7888,67.8158,67.7258,67.7528,20400.0
2011-10-21 12:40:00,75.21,75.39,75.2,75.33,47700.0,67.7348,67.8969,67.7258,67.8429,47700.0
2011-10-21 12:50:00,75.32,75.36,75.22,75.23,13000.0,67.8339,67.8699,67.7438,67.7528,13000.0
2011-10-21 13:00:00,75.23,75.24,75.13,75.18,27000.0,67.7528,67.7618,67.6627,67.7078,27000.0
2011-10-21 13:10:00,75.18,75.2,74.98,75.01,34500.0,67.7078,67.7258,67.5277,67.5547,34500.0
2011-10-21 13:20:00,74.99,75.02,74.86,74.86,14700.0,67.5367,67.5637,67.4196,67.4196,14700.0
2011-10-21 13:30:00,74.86,74.99,74.84,74.98,31300.0,67.4196,67.5367,67.4016,67.5277,31300.0
2011-10-21 13:40:00,74.98,75.03,74.87,75.02,24400.0,67.5277,67.5727,67.4286,67.5637,24400.0
2011-10-21 13:50:00,75.01,75.12,74.95,75.03,19100.0,67.5547,67.6537,67.5006,67.5727,19100.0
2011-10-21 14:00:00,75.01,75.38,74.97,75.31,57500.0,67.5547,67.8879,67.5186,67.8249,57500.0
2011-10-21 14:10:00,75.32,75.37,75.23,75.26,17700.0,67.8339,67.8789,67.7528,67.7798,17700.0
2011-10-21 14:20:00,75.25,75.27,75.17,75.17,24900.0,67.7708,67.7888,67.6988,67.6988,24900.0
2011-10-21 14:30:00,75.18,75.3,75.14,75.3,21700.0,67.7078,67.8158,67.6717,67.8158,21700.0
2011-10-21 14:40:00,75.3,75.42,75.27,75.31,24900.0,67.8158,67.9239,67.7888,67.8249,24900.0
2011-10-21 14:50:00,75.31,75.5,75.28,75.48,23400.0,67.8249,67.996,67.7978,67.978,23400.0
2011-10-21 15:00:00,75.5,75.6,75.45,75.47,38200.0,67.996,68.086,67.9509,67.969,38200.0
2011-10-21 15:10:00,75.48,75.59,75.47,75.49,40200.0,67.978,68.077,67.969,67.987,40200.0
2011-10-21 15:20:00,75.51,75.69,75.51,75.65,41900.0,68.005,68.1671,68.005,68.1311,41900.0
2011-10-21 15:30:00,75.65,75.66,75.46,75.47,65200.0,68.1311,68.1401,67.9599,67.969,65200.0
2011-10-21 15:40:00,75.48,75.67,75.47,75.65,97000.0,67.978,68.1491,67.969,68.1311,97000.0
2011-10-21 15:50:00,75.63,75.9,75.57,75.88,152600.0,68.113,68.3562,68.059,68.3382,152600.0
2011-10-24 09:30:00,75.55,76.0,75.55,75.72,25900.0,68.041,68.4463,68.041,68.1941,25900.0
2011-10-24 09:40:00,75.72,75.75,75.47,75.69,30700.0,68.1941,68.2211,67.969,68.1671,30700.0
2011-10-24 09:50:00,75.71,75.77,75.56,75.77,36200.0,68.1851,68.2391,68.05,68.2391,36200.0
2011-10-24 10:00:00,75.76,75.78,75.56,75.72,31500.0,68.2301,68.2481,68.05,68.1941,31500.0
2011-10-24 10:10:00,75.71,75.74,75.64,75.65,20400.0,68.1851,68.2121,68.1221,68.1311,20400.0
2011-10-24 10:20:00,75.65,75.9,75.58,75.88,54500.0,68.1311,68.3562,68.068,68.3382,54500.0
2011-10-24 10:30:00,75.85,75.91,75.78,75.85,22600.0,68.3112,68.3652,68.2481,68.3112,22600.0
2011-10-24 10:40:00,75.88,76.09,75.81,76.06,48800.0,68.3382,68.5273,68.2752,68.5003,48800.0
2011-10-24 10:50:00,76.04,76.11,75.98,76.1,23600.0,68.4823,68.5453,68.4283,68.5363,23600.0
2011-10-24 11:00:00,76.05,76.18,76.01,76.04,20800.0,68.4913,68.6084,68.4553,68.4823,20800.0
2011-10-24 11:10:00,76.03,76.24,76.03,76.21,23700.0,68.4733,68.6624,68.4733,68.6354,23700.0
2011-10-24 11:20:00,76.19,76.38,76.18,76.31,27400.0,68.6174,68.7885,68.6084,68.7255,27400.0
2011-10-24 11:30:00,76.31,76.37,76.22,76.37,26700.0,68.7255,68.7795,68.6444,68.7795,26700.0
2011-10-24 11:40:00,76.37,76.75,76.31,76.75,49500.0,68.7795,69.1217,68.7255,69.1217,49500.0
2011-10-24 11:50:00,76.73,76.79,76.51,76.61,22500.0,69.1037,69.1578,68.9056,68.9956,22500.0
2011-10-24 12:00:00,76.58,76.81,76.58,76.81,26400.0,68.9686,69.1758,68.9686,69.1758,26400.0
2011-10-24 12:10:00,76.81,76.91,76.76,76.81,34900.0,69.1758,69.2658,69.1307,69.1758,34900.0
2011-10-24 12:20:00,76.81,76.87,76.69,76.87,15300.0,69.1758,69.2298,69.0677,69.2298,15300.0
2011-10-24 12:30:00,76.87,76.93,76.6,76.65,15400.0,69.2298,69.2838,68.9866,69.0317,15400.0
2011-10-24 12:40:00,76.66,76.66,76.51,76.52,18500.0,69.0407,69.0407,68.9056,68.9146,18500.0
2011-10-24 12:50:00,76.53,76.81,76.52,76.77,17600.0,68.9236,69.1758,68.9146,69.1397,17600.0
2011-10-24 13:00:00,76.77,76.88,76.77,76.86,20400.0,69.1397,69.2388,69.1397,69.2208,20400.0
2011-10-24 13:10:00,76.86,77.12,76.84,77.12,29300.0,69.2208,69.455,69.2028,69.455,29300.0
2011-10-24 13:20:00,77.13,77.17,76.93,76.94,22300.0,69.464,69.5,69.2838,69.2928,22300.0
2011-10-24 13:30:00,76.94,76.98,76.81,76.81,20600.0,69.2928,69.3289,69.1758,69.1758,20600.0
2011-10-24 13:40:00,76.81,76.97,76.74,76.95,18400.0,69.1758,69.3199,69.1127,69.3019,18400.0
2011-10-24 13:50:00,76.95,76.98,76.8,76.81,16000.0,69.3019,69.3289,69.1668,69.1758,16000.0
2011-10-24 14:00:00,76.79,76.89,76.77,76.87,23500.0,69.1578,69.2478,69.1397,69.2298,23500.0
2011-10-24 14:10:00,76.86,76.89,76.76,76.77,23700.0,69.2208,69.2478,69.1307,69.1397,23700.0
2011-10-24 14:20:00,76.77,77.05,76.76,77.02,30200.0,69.1397,69.3919,69.1307,69.3649,30200.0
2011-10-24 14:30:00,77.02,77.17,77.01,77.1,52800.0,69.3649,69.5,69.3559,69.4369,52800.0
2011-10-24 14:40:00,77.12,77.17,77.04,77.13,38800.0,69.455,69.5,69.3829,69.464,38800.0
2011-10-24 14:50:00,77.11,77.23,77.1,77.21,48100.0,69.4459,69.554,69.4369,69.536,48100.0
2011-10-24 15:00:00,77.23,77.42,77.12,77.14,61900.0,69.554,69.7251,69.455,69.473,61900.0
2011-10-24 15:10:00,77.17,77.18,77.03,77.13,50000.0,69.5,69.509,69.3739,69.464,50000.0
2011-10-24 15:20:00,77.13,77.3,77.1,77.21,86400.0,69.464,69.6171,69.4369,69.536,86400.0
2011-10-24 15:30:00,77.21,77.23,76.9,76.9,111700.0,69.536,69.554,69.2568,69.2568,111700.0
2011-10-24 15:40:00,76.88,76.97,76.74,76.76,146100.0,69.2388,69.3199,69.1127,69.1307,146100.0
2011-10-24 15:50:00,76.76,76.95,76.71,76.91,217200.0,69.1307,69.3019,69.0857,69.2658,217200.0
2011-10-25 09:30:00,76.51,76.94,76.51,76.73,31700.0,68.9056,69.2928,68.9056,69.1037,31700.0
2011-10-25 09:40:00,76.74,76.91,76.51,76.74,18000.0,69.1127,69.2658,68.9056,69.1127,18000.0
2011-10-25 09:50:00,76.74,76.74,76.1,76.18,34000.0,69.1127,69.1127,68.5363,68.6084,34000.0
2011-10-25 10:00:00,76.2,76.38,75.87,76.21,37500.0,68.6264,68.7885,68.3292,68.6354,37500.0
2011-10-25 10:10:00,76.16,76.41,76.03,76.4,14100.0,68.5904,68.8155,68.4733,68.8065,14100.0
2011-10-25 10:20:00,76.38,76.51,76.27,76.35,13600.0,68.7885,68.9056,68.6894,68.7615,13600.0
2011-10-25 10:30:00,76.33,76.62,76.22,76.62,33000.0,68.7435,69.0047,68.6444,69.0047,33000.0
2011-10-25 10:40:00,76.62,76.82,76.61,76.82,22700.0,69.0047,69.1848,68.9956,69.1848,22700.0
2011-10-25 10:50:00,76.81,76.82,76.61,76.7,44300.0,69.1758,69.1848,68.9956,69.0767,44300.0
2011-10-25 11:00:00,76.72,76.77,76.35,76.56,43000.0,69.0947,69.1397,68.7615,68.9506,43000.0
2011-10-25 11:10:00,76.56,76.73,76.5,76.58,28700.0,68.9506,69.1037,68.8966,68.9686,28700.0
2011-10-25 11:20:00,76.58,76.78,76.57,76.73,16200.0,68.9686,69.1487,68.9596,69.1037,16200.0
2011-10-25 11:30:00,76.68,76.93,76.65,76.91,15900.0,69.0587,69.2838,69.0317,69.2658,15900.0
2011-10-25 11:40:00,76.9,77.24,76.8,77.13,64000.0,69.2568,69.563,69.1668,69.464,64000.0
2011-10-25 11:50:00,77.1,77.11,76.87,76.94,27700.0,69.4369,69.4459,69.2298,69.2928,27700.0
2011-10-25 12:00:00,76.91,77.14,76.71,77.09,23100.0,69.2658,69.473,69.0857,69.4279,23100.0
2011-10-25 12:10:00,77.09,77.42,77.04,77.36,26600.0,69.4279,69.7251,69.3829,69.6711,26600.0
2011-10-25 12:20:00,77.37,77.58,77.22,77.56,59700.0,69.6801,69.8692,69.545,69.8512,59700.0
2011-10-25 12:30:00,77.57,77.72,77.42,77.69,55600.0,69.8602,69.9953,69.7251,69.9683,55600.0
2011-10-25 12:40:00,77.71,77.72,77.45,77.5,45500.0,69.9863,69.9953,69.7522,69.7972,45500.0
2011-10-25 12:50:00,77.52,77.52,77.16,77.18,55200.0,69.8152,69.8152,69.491,69.509,55200.0
2011-10-25 13:00:00,77.17,77.26,77.11,77.23,19000.0,69.5,69.581,69.4459,69.554,19000.0
2011-10-25 13:10:00,77.26,77.26,76.99,77.01,16500.0,69.581,69.581,69.3379,69.3559,16500.0
2011-10-25 13:20:00,77.02,77.14,76.98,76.98,17400.0,69.3649,69.473,69.3289,69.3289,17400.0
2011-10-25 13:30:00,76.95,76.95,76.74,76.74,37800.0,69.3019,69.3019,69.1127,69.1127,37800.0
2011-10-25 13:40:00,76.72,76.78,76.63,76.78,47600.0,69.0947,69.1487,69.0137,69.1487,47600.0
2011-10-25 13:50:00,76.75,77.01,76.75,77.0,19400.0,69.1217,69.3559,69.1217,69.3469,19400.0
2011-10-25 14:00:00,77.01,77.01,76.67,76.73,26400.0,69.3559,69.3559,69.0497,69.1037,26400.0
2011-10-25 14:10:00,76.77,76.79,76.63,76.7,22600.0,69.1397,69.1578,69.0137,69.0767,22600.0
2011-10-25 14:20:00,76.71,76.75,76.66,76.67,30300.0,69.0857,69.1217,69.0407,69.0497,30300.0
2011-10-25 14:30:00,76.67,76.76,76.58,76.65,43700.0,69.0497,69.1307,68.9686,69.0317,43700.0
2011-10-25 14:40:00,76.65,76.85,76.64,76.78,35100.0,69.0317,69.2118,69.0227,69.1487,35100.0
2011-10-25 14:50:00,76.77,76.8,76.54,76.64,74500.0,69.1397,69.1668,68.9326,69.0227,74500.0
2011-10-25 15:00:00,76.68,76.79,76.49,76.5,50500.0,69.0587,69.1578,68.8876,68.8966,50500.0
2011-10-25 15:10:00,76.48,76.5,76.19,76.25,56300.0,68.8786,68.8966,68.6174,68.6714,56300.0
2011-10-25 15:20:00,76.24,76.38,76.11,76.19,59400.0,68.6624,68.7885,68.5453,68.6174,59400.0
2011-10-25 15:30:00,76.19,76.4,76.19,76.36,108800.0,68.6174,68.8065,68.6174,68.7705,108800.0
2011-10-25 15:40:00,76.36,76.42,76.27,76.3,168400.0,68.7705,68.8245,68.6894,68.7165,168400.0
2011-10-25 15:50:00,76.29,76.33,75.97,76.19,194700.0,68.7075,68.7435,68.4193,68.6174,194700.0
2011-10-26 09:30:00,82.87,82.87,79.5,81.05,383600.0,74.6335,74.6335,71.5984,72.9943,383600.0
2011-10-26 09:40:00,81.09,81.93,79.57,80.17,387200.0,73.0304,73.7869,71.6614,72.2018,387200.0
2011-10-26 09:50:00,80.2,81.22,79.9,81.02,249200.0,72.2288,73.1475,71.9586,72.9673,249200.0
2011-10-26 10:00:00,81.02,81.02,80.41,80.88,240300.0,72.9673,72.9673,72.418,72.8412,240300.0
2011-10-26 10:10:00,80.86,80.89,80.26,80.34,189400.0,72.8232,72.8503,72.2829,72.3549,189400.0
2011-10-26 10:20:00,80.34,80.44,79.7,79.78,202900.0,72.3549,72.445,71.7785,71.8506,202900.0
2011-10-26 10:30:00,79.77,80.27,79.57,80.13,221400.0,71.8416,72.2919,71.6614,72.1658,221400.0
2011-10-26 10:40:00,80.11,80.34,79.97,80.0,142800.0,72.1478,72.3549,72.0217,72.0487,142800.0
2011-10-26 10:50:00,79.99,80.2,79.99,80.04,154700.0,72.0397,72.2288,72.0397,72.0847,154700.0
2011-10-26 11:00:00,80.04,80.59,79.99,80.15,105600.0,72.0847,72.5801,72.0397,72.1838,105600.0
2011-10-26 11:10:00,80.14,80.7,80.04,80.58,62100.0,72.1748,72.6791,72.0847,72.5711,62100.0
2011-10-26 11:20:00,80.58,80.73,80.44,80.66,91800.0,72.5711,72.7062,72.445,72.6431,91800.0
2011-10-26 11:30:00,80.65,80.95,80.64,80.67,87700.0,72.6341,72.9043,72.6251,72.6521,87700.0
2011-10-26 11:40:00,80.67,80.77,80.34,80.34,102200.0,72.6521,72.7422,72.3549,72.3549,102200.0
2011-10-26 11:50:00,80.34,80.72,80.2,80.72,69200.0,72.3549,72.6971,72.2288,72.6971,69200.0
2011-10-26 12:00:00,80.71,80.75,80.58,80.64,59800.0,72.6881,72.7242,72.5711,72.6251,59800.0
2011-10-26 12:10:00,80.65,80.74,80.49,80.69,48400.0,72.6341,72.7152,72.49,72.6701,48400.0
2011-10-26 12:20:00,80.68,80.81,80.57,80.67,81200.0,72.6611,72.7782,72.5621,72.6521,81200.0
2011-10-26 12:30:00,80.67,80.83,80.62,80.71,52900.0,72.6521,72.7962,72.6071,72.6881,52900.0
2011-10-26 12:40:00,80.72,80.76,80.64,80.69,45000.0,72.6971,72.7332,72.6251,72.6701,45000.0
2011-10-26 12:50:00,80.68,80.7,80.57,80.59,38500.0,72.6611,72.6791,72.5621,72.5801,38500.0
2011-10-26 13:00:00,80.6,80.6,80.37,80.39,57800.0,72.5891,72.5891,72.3819,72.3999,57800.0
2011-10-26 13:10:00,80.4,80.6,80.35,80.45,36200.0,72.409,72.5891,72.3639,72.454,36200.0
2011-10-26 13:20:00,80.45,80.63,80.45,80.6,42700.0,72.454,72.6161,72.454,72.5891,42700.0
2011-10-26 13:30:00,80.6,81.1,80.58,81.08,88200.0,72.5891,73.0394,72.5711,73.0214,88200.0
2011-10-26 13:40:00,81.05,81.07,80.73,80.83,83900.0,72.9943,73.0124,72.7062,72.7962,83900.0
2011-10-26 13:50:00,80.83,81.1,80.71,81.03,200000.0,72.7962,73.0394,72.6881,72.9763,200000.0
2011-10-26 14:00:00,81.08,81.73,81.08,81.72,79800.0,73.0214,73.6068,73.0214,73.5978,79800.0
2011-10-26 14:10:00,81.7,81.83,81.61,81.79,73000.0,73.5797,73.6968,73.4987,73.6608,73000.0
2011-10-26 14:20:00,81.79,81.9,81.67,81.82,61400.0,73.6608,73.7599,73.5527,73.6878,61400.0
2011-10-26 14:30:00,81.79,81.84,81.39,81.58,105600.0,73.6608,73.7058,73.3006,73.4717,105600.0
2011-10-26 14:40:00,81.57,81.71,81.32,81.7,57800.0,73.4627,73.5888,73.2375,73.5797,57800.0
2011-10-26 14:50:00,81.68,81.73,81.32,81.35,82600.0,73.5617,73.6068,73.2375,73.2645,82600.0
2011-10-26 15:00:00,81.34,81.76,81.33,81.75,69300.0,73.2555,73.6338,73.2465,73.6248,69300.0
2011-10-26 15:10:00,81.74,82.0,81.7,81.95,94000.0,73.6158,73.8499,73.5797,73.8049,94000.0
2011-10-26 15:20:00,81.98,82.4,81.85,82.38,128500.0,73.8319,74.2102,73.7148,74.1922,128500.0
2011-10-26 15:30:00,82.36,82.71,82.12,82.22,195200.0,74.1741,74.4894,73.958,74.0481,195200.0
2011-10-26 15:40:00,82.21,82.36,81.72,81.78,263200.0,74.0391,74.1741,73.5978,73.6518,263200.0
2011-10-26 15:50:00,81.76,81.83,81.52,81.74,373000.0,73.6338,73.6968,73.4176,73.6158,373000.0
2011-10-27 09:30:00,83.43,84.27,82.89,83.5,129600.0,75.1378,75.8943,74.6515,75.2008,129600.0
2011-10-27 09:40:00,83.47,83.95,83.39,83.6,84400.0,75.1738,75.6061,75.1018,75.2909,84400.0
2011-10-27 09:50:00,83.59,83.73,83.45,83.68,66600.0,75.2819,75.408,75.1558,75.3629,66600.0
2011-10-27 10:00:00,83.64,83.69,83.47,83.59,65700.0,75.3269,75.372,75.1738,75.2819,65700.0
2011-10-27 10:10:00,83.58,83.62,83.2,83.23,97200.0,75.2729,75.3089,74.9307,74.9577,97200.0
2011-10-27 10:20:00,83.22,83.23,82.95,82.96,69100.0,74.9487,74.9577,74.7055,74.7145,69100.0
2011-10-27 10:30:00,82.95,83.02,82.72,82.79,57000.0,74.7055,74.7685,74.4984,74.5614,57000.0
2011-10-27 10:40:00,82.78,82.92,82.76,82.9,64400.0,74.5524,74.6785,74.5344,74.6605,64400.0
2011-10-27 10:50:00,82.93,83.29,82.87,83.27,68600.0,74.6875,75.0117,74.6335,74.9937,68600.0
2011-10-27 11:00:00,83.28,83.44,83.15,83.39,53000.0,75.0027,75.1468,74.8856,75.1018,53000.0
2011-10-27 11:10:00,83.4,83.67,83.36,83.66,53300.0,75.1108,75.3539,75.0748,75.3449,53300.0
2011-10-27 11:20:00,83.67,83.91,83.65,83.89,40700.0,75.3539,75.5701,75.3359,75.5521,40700.0
2011-10-27 11:30:00,83.89,84.08,83.88,84.06,62200.0,75.5521,75.7232,75.5431,75.7052,62200.0
2011-10-27 11:40:00,84.06,84.32,84.04,84.28,50100.0,75.7052,75.9393,75.6872,75.9033,50100.0
2011-10-27 11:50:00,84.26,84.56,84.25,84.53,49600.0,75.8853,76.1555,75.8763,76.1285,49600.0
2011-10-27 12:00:00,84.54,84.95,84.52,84.89,102600.0,76.1375,76.5067,76.1195,76.4527,102600.0
2011-10-27 12:10:00,84.89,84.99,84.85,84.97,45400.0,76.4527,76.5427,76.4167,76.5247,45400.0
2011-10-27 12:20:00,84.99,84.99,84.71,84.86,42100.0,76.5427,76.5427,76.2906,76.4257,42100.0
2011-10-27 12:30:00,84.85,84.92,84.64,84.64,42700.0,76.4167,76.4797,76.2275,76.2275,42700.0
2011-10-27 12:40:00,84.64,84.64,84.36,84.39,50200.0,76.2275,76.2275,75.9754,76.0024,50200.0
2011-10-27 12:50:00,84.4,84.42,84.26,84.37,26500.0,76.0114,76.0294,75.8853,75.9844,26500.0
2011-10-27 13:00:00,84.41,84.45,84.3,84.32,48300.0,76.0204,76.0564,75.9213,75.9393,48300.0
2011-10-27 13:10:00,84.34,84.48,84.33,84.43,103100.0,75.9574,76.0834,75.9483,76.0384,103100.0
2011-10-27 13:20:00,84.44,84.8,84.43,84.79,39400.0,76.0474,76.3716,76.0384,76.3626,39400.0
2011-10-27 13:30:00,84.8,84.85,84.63,84.7,33900.0,76.3716,76.4167,76.2185,76.2816,33900.0
2011-10-27 13:40:00,84.7,84.71,84.49,84.53,32800.0,76.2816,76.2906,76.0924,76.1285,32800.0
2011-10-27 13:50:00,84.55,84.88,84.53,84.83,74200.0,76.1465,76.4437,76.1285,76.3986,74200.0
2011-10-27 14:00:00,84.85,85.06,84.67,84.67,95000.0,76.4167,76.6058,76.2546,76.2546,95000.0
2011-10-27 14:10:00,84.66,84.92,84.57,84.88,56100.0,76.2455,76.4797,76.1645,76.4437,56100.0
2011-10-27 14:20:00,84.89,85.18,84.89,85.17,71700.0,76.4527,76.7139,76.4527,76.7049,71700.0
2011-10-27 14:30:00,85.17,85.19,84.88,85.08,78100.0,76.7049,76.7229,76.4437,76.6238,78100.0
2011-10-27 14:40:00,85.08,85.22,84.96,84.97,59600.0,76.6238,76.7499,76.5157,76.5247,59600.0
2011-10-27 14:50:00,84.97,85.31,84.94,85.12,68100.0,76.5247,76.8309,76.4977,76.6598,68100.0
2011-10-27 15:00:00,85.14,85.31,85.11,85.23,80200.0,76.6778,76.8309,76.6508,76.7589,80200.0
2011-10-27 15:10:00,85.22,85.31,84.99,85.23,72400.0,76.7499,76.8309,76.5427,76.7589,72400.0
2011-10-27 15:20:00,85.26,85.7,85.17,85.42,106400.0,76.7859,77.1822,76.7049,76.93,106400.0
2011-10-27 15:30:00,85.44,85.47,85.16,85.27,134300.0,76.948,76.975,76.6959,76.7949,134300.0
2011-10-27 15:40:00,85.28,85.41,84.7,84.84,218500.0,76.8039,76.921,76.2816,76.4077,218500.0
2011-10-27 15:50:00,84.85,85.11,84.61,85.11,297000.0,76.4167,76.6508,76.2005,76.6508,297000.0
2011-10-28 09:30:00,84.64,85.23,84.38,85.08,99100.0,76.2275,76.7589,75.9934,76.6238,99100.0
2011-10-28 09:40:00,85.08,85.29,84.97,85.0,48800.0,76.6238,76.8129,76.5247,76.5518,48800.0
2011-10-28 09:50:00,84.97,85.07,84.74,84.84,51000.0,76.5247,76.6148,76.3176,76.4077,51000.0
2011-10-28 10:00:00,84.89,85.04,84.45,84.54,46700.0,76.4527,76.5878,76.0564,76.1375,46700.0
2011-10-28 10:10:00,84.53,84.62,83.91,83.91,111800.0,76.1285,76.2095,75.5701,75.5701,111800.0
2011-10-28 10:20:00,83.92,84.14,83.91,83.98,75100.0,75.5791,75.7772,75.5701,75.6331,75100.0
2011-10-28 10:30:00,83.94,84.2,83.93,84.16,90600.0,75.5971,75.8313,75.5881,75.7952,90600.0
2011-10-28 10:40:00,84.16,84.43,84.16,84.43,54700.0,75.7952,76.0384,75.7952,76.0384,54700.0
2011-10-28 10:50:00,84.41,84.7,84.41,84.66,41100.0,76.0204,76.2816,76.0204,76.2455,41100.0
2011-10-28 11:00:00,84.65,84.76,84.46,84.55,48200.0,76.2365,76.3356,76.0654,76.1465,48200.0
2011-10-28 11:10:00,84.55,84.58,84.29,84.37,31600.0,76.1465,76.1735,75.9123,75.9844,31600.0
2011-10-28 11:20:00,84.33,84.51,84.33,84.41,30200.0,75.9483,76.1105,75.9483,76.0204,30200.0
2011-10-28 11:30:00,84.43,84.45,84.27,84.33,36900.0,76.0384,76.0564,75.8943,75.9483,36900.0
2011-10-28 11:40:00,84.32,84.36,84.05,84.09,64900.0,75.9393,75.9754,75.6962,75.7322,64900.0
2011-10-28 11:50:00,84.07,84.16,84.0,84.12,25800.0,75.7142,75.7952,75.6511,75.7592,25800.0
2011-10-28 12:00:00,84.12,84.13,83.76,83.91,32500.0,75.7592,75.7682,75.435,75.5701,32500.0
2011-10-28 12:10:00,83.92,84.14,83.92,84.13,27800.0,75.5791,75.7772,75.5791,75.7682,27800.0
2011-10-28 12:20:00,84.11,84.16,84.02,84.11,25300.0,75.7502,75.7952,75.6692,75.7502,25300.0
2011-10-28 12:30:00,84.09,84.37,84.05,84.29,28300.0,75.7322,75.9844,75.6962,75.9123,28300.0
2011-10-28 12:40:00,84.3,84.32,84.21,84.27,20100.0,75.9213,75.9393,75.8403,75.8943,20100.0
2011-10-28 12:50:00,84.27,84.29,84.15,84.24,36700.0,75.8943,75.9123,75.7862,75.8673,36700.0
2011-10-28 13:00:00,84.24,84.39,84.21,84.34,25200.0,75.8673,76.0024,75.8403,75.9574,25200.0
2011-10-28 13:10:00,84.36,84.38,84.14,84.14,24300.0,75.9754,75.9934,75.7772,75.7772,24300.0
2011-10-28 13:20:00,84.15,84.37,84.11,84.34,30100.0,75.7862,75.9844,75.7502,75.9574,30100.0
2011-10-28 13:30:00,84.35,84.39,84.23,84.34,23500.0,75.9664,76.0024,75.8583,75.9574,23500.0
2011-10-28 13:40:00,84.35,84.37,84.27,84.32,27400.0,75.9664,75.9844,75.8943,75.9393,27400.0
2011-10-28 13:50:00,84.31,84.33,84.12,84.15,43900.0,75.9303,75.9483,75.7592,75.7862,43900.0
2011-10-28 14:00:00,84.14,84.21,84.09,84.19,27000.0,75.7772,75.8403,75.7322,75.8223,27000.0
2011-10-28 14:10:00,84.2,84.32,84.18,84.26,38800.0,75.8313,75.9393,75.8133,75.8853,38800.0
2011-10-28 14:20:00,84.29,84.39,84.27,84.36,28400.0,75.9123,76.0024,75.8943,75.9754,28400.0
2011-10-28 14:30:00,84.35,84.42,84.33,84.42,31600.0,75.9664,76.0294,75.9483,76.0294,31600.0
2011-10-28 14:40:00,84.41,84.54,84.41,84.5,21600.0,76.0204,76.1375,76.0204,76.1014,21600.0
2011-10-28 14:50:00,84.51,84.62,84.42,84.45,36100.0,76.1105,76.2095,76.0294,76.0564,36100.0
2011-10-28 15:00:00,84.44,84.51,84.36,84.37,48700.0,76.0474,76.1105,75.9754,75.9844,48700.0
2011-10-28 15:10:00,84.36,84.4,84.28,84.31,37100.0,75.9754,76.0114,75.9033,75.9303,37100.0
2011-10-28 15:20:00,84.29,84.39,84.29,84.3,35100.0,75.9123,76.0024,75.9123,75.9213,35100.0
2011-10-28 15:30:00,84.32,84.41,84.11,84.41,73100.0,75.9393,76.0204,75.7502,76.0204,73100.0
2011-10-28 15:40:00,84.38,84.46,84.3,84.36,77100.0,75.9934,76.0654,75.9213,75.9754,77100.0
2011-10-28 15:50:00,84.35,84.47,84.28,84.4,115700.0,75.9664,76.0744,75.9033,76.0114,115700.0
2011-10-31 09:30:00,83.31,84.18,83.13,83.26,90800.0,75.0297,75.8133,74.8676,74.9847,90800.0
2011-10-31 09:40:00,83.33,83.34,82.88,82.97,37800.0,75.0477,75.0567,74.6425,74.7235,37800.0
2011-10-31 09:50:00,83.01,83.3,82.66,83.22,72700.0,74.7595,75.0207,74.4443,74.9487,72700.0
2011-10-31 10:00:00,83.28,83.39,83.08,83.29,85000.0,75.0027,75.1018,74.8226,75.0117,85000.0
2011-10-31 10:10:00,83.31,83.41,82.89,82.9,32600.0,75.0297,75.1198,74.6515,74.6605,32600.0
2011-10-31 10:20:00,82.9,82.92,82.75,82.77,65900.0,74.6605,74.6785,74.5254,74.5434,65900.0
2011-10-31 10:30:00,82.77,83.44,82.77,83.44,53000.0,74.5434,75.1468,74.5434,75.1468,53000.0
2011-10-31 10:40:00,83.42,83.43,83.16,83.18,34200.0,75.1288,75.1378,74.8946,74.9126,34200.0
2011-10-31 10:50:00,83.18,83.5,82.94,83.0,41900.0,74.9126,75.2008,74.6965,74.7505,41900.0
2011-10-31 11:00:00,83.02,83.42,83.02,83.42,27700.0,74.7685,75.1288,74.7685,75.1288,27700.0
2011-10-31 11:10:00,83.4,83.4,83.01,83.02,19100.0,75.1108,75.1108,74.7595,74.7685,19100.0
2011-10-31 11:20:00,83.02,83.14,82.96,83.08,18500.0,74.7685,74.8766,74.7145,74.8226,18500.0
2011-10-31 11:30:00,83.05,83.33,83.05,83.14,23400.0,74.7956,75.0477,74.7956,74.8766,23400.0
2011-10-31 11:40:00,83.12,83.17,82.92,82.92,30600.0,74.8586,74.9036,74.6785,74.6785,30600.0
2011-10-31 11:50:00,82.9,82.93,82.77,82.77,22000.0,74.6605,74.6875,74.5434,74.5434,22000.0
2011-10-31 12:00:00,82.74,82.77,82.5,82.51,63100.0,74.5164,74.5434,74.3002,74.3092,63100.0
2011-10-31 12:10:00,82.51,82.53,82.4,82.44,50800.0,74.3092,74.3272,74.2102,74.2462,50800.0
2011-10-31 12:20:00,82.44,82.49,82.24,82.24,25400.0,74.2462,74.2912,74.0661,74.0661,25400.0
2011-10-31 12:30:00,82.24,82.42,82.21,82.42,30000.0,74.0661,74.2282,74.0391,74.2282,30000.0
2011-10-31 12:40:00,82.39,82.6,82.39,82.47,30900.0,74.2012,74.3903,74.2012,74.2732,30900.0
2011-10-31 12:50:00,82.47,82.49,82.31,82.49,28100.0,74.2732,74.2912,74.1291,74.2912,28100.0
2011-10-31 13:00:00,82.49,82.87,82.43,82.86,26600.0,74.2912,74.6335,74.2372,74.6245,26600.0
2011-10-31 13:10:00,82.86,82.98,82.86,82.89,21900.0,74.6245,74.7325,74.6245,74.6515,21900.0
2011-10-31 13:20:00,82.88,82.96,82.82,82.92,22500.0,74.6425,74.7145,74.5884,74.6785,22500.0
2011-10-31 13:30:00,82.93,83.08,82.89,83.08,62800.0,74.6875,74.8226,74.6515,74.8226,62800.0
2011-10-31 13:40:00,83.07,83.19,83.04,83.11,46600.0,74.8136,74.9217,74.7866,74.8496,46600.0
2011-10-31 13:50:00,83.11,83.14,82.85,82.89,24800.0,74.8496,74.8766,74.6154,74.6515,24800.0
2011-10-31 14:00:00,82.89,83.08,82.84,82.99,20400.0,74.6515,74.8226,74.6064,74.7415,20400.0
2011-10-31 14:10:00,82.99,83.09,82.88,83.09,21500.0,74.7415,74.8316,74.6425,74.8316,21500.0
2011-10-31 14:20:00,83.1,83.19,82.87,82.93,20100.0,74.8406,74.9217,74.6335,74.6875,20100.0
2011-10-31 14:30:00,82.93,83.02,82.8,82.84,22200.0,74.6875,74.7685,74.5704,74.6064,22200.0
2011-10-31 14:40:00,82.85,82.87,82.68,82.69,31700.0,74.6154,74.6335,74.4623,74.4713,31700.0
2011-10-31 14:50:00,82.68,82.95,82.68,82.83,21800.0,74.4623,74.7055,74.4623,74.5974,21800.0
2011-10-31 15:00:00,82.82,82.82,82.55,82.56,43900.0,74.5884,74.5884,74.3453,74.3543,43900.0
2011-10-31 15:10:00,82.56,82.61,82.34,82.35,51800.0,74.3543,74.3993,74.1561,74.1651,51800.0
2011-10-31 15:20:00,82.34,82.35,82.07,82.07,48900.0,74.1561,74.1651,73.913,73.913,48900.0
2011-10-31 15:30:00,82.07,82.34,81.99,82.16,129600.0,73.913,74.1561,73.8409,73.994,129600.0
2011-10-31 15:40:00,82.15,82.16,81.77,81.84,167200.0,73.985,73.994,73.6428,73.7058,167200.0
2011-10-31 15:50:00,81.83,82.01,81.55,81.55,321500.0,73.6968,73.8589,73.4447,73.4447,321500.0
2011-11-01 09:30:00,79.83,80.85,79.83,80.16,72800.0,71.8956,72.8142,71.8956,72.1928,72800.0
2011-11-01 09:40:00,80.15,80.4,79.98,80.05,49200.0,72.1838,72.409,72.0307,72.0937,49200.0
2011-11-01 09:50:00,80.03,80.16,79.9,79.98,32800.0,72.0757,72.1928,71.9586,72.0307,32800.0
2011-11-01 10:00:00,79.93,80.06,79.68,79.74,76200.0,71.9857,72.1027,71.7605,71.8146,76200.0
2011-11-01 10:10:00,79.74,80.17,79.7,79.91,111000.0,71.8146,72.2018,71.7785,71.9677,111000.0
2011-11-01 10:20:00,79.91,79.91,79.54,79.64,66000.0,71.9677,71.9677,71.6344,71.7245,66000.0
2011-11-01 10:30:00,79.62,79.71,79.46,79.5,81700.0,71.7065,71.7875,71.5624,71.5984,81700.0
2011-11-01 10:40:00,79.49,79.55,79.45,79.54,85800.0,71.5894,71.6434,71.5534,71.6344,85800.0
2011-11-01 10:50:00,79.54,79.82,79.54,79.77,56800.0,71.6344,71.8866,71.6344,71.8416,56800.0
2011-11-01 11:00:00,79.78,79.92,79.69,79.72,54700.0,71.8506,71.9767,71.7695,71.7965,54700.0
2011-11-01 11:10:00,79.7,79.9,79.69,79.81,78700.0,71.7785,71.9586,71.7695,71.8776,78700.0
2011-11-01 11:20:00,79.81,79.83,79.54,79.59,61700.0,71.8776,71.8956,71.6344,71.6795,61700.0
2011-11-01 11:30:00,79.63,79.63,79.02,79.02,136700.0,71.7155,71.7155,71.1661,71.1661,136700.0
2011-11-01 11:40:00,79.03,79.06,78.74,78.81,148100.0,71.1751,71.2021,70.9139,70.977,148100.0
2011-11-01 11:50:00,78.82,78.98,78.75,78.81,75200.0,70.986,71.1301,70.9229,70.977,75200.0
2011-11-01 12:00:00,78.81,79.26,78.76,79.19,113200.0,70.977,71.3823,70.932,71.3192,113200.0
2011-11-01 12:10:00,79.21,79.37,79.05,79.06,54400.0,71.3372,71.4813,71.1931,71.2021,54400.0
2011-11-01 12:20:00,79.04,79.15,78.97,79.01,54900.0,71.1841,71.2832,71.1211,71.1571,54900.0
2011-11-01 12:30:00,79.01,79.21,78.91,79.13,64100.0,71.1571,71.3372,71.067,71.2652,64100.0
2011-11-01 12:40:00,79.13,79.22,78.83,78.91,50100.0,71.2652,71.3462,70.995,71.067,50100.0
2011-11-01 12:50:00,78.89,79.0,78.83,78.95,77600.0,71.049,71.1481,70.995,71.1031,77600.0
2011-11-01 13:00:00,78.94,79.04,78.85,79.0,77800.0,71.0941,71.1841,71.013,71.1481,77800.0
2011-11-01 13:10:00,78.99,79.06,78.92,79.02,52000.0,71.1391,71.2021,71.0761,71.1661,52000.0
2011-11-01 13:20:00,79.01,79.43,78.83,79.35,94300.0,71.1571,71.5354,70.995,71.4633,94300.0
2011-11-01 13:30:00,79.35,79.59,79.25,79.39,87500.0,71.4633,71.6795,71.3733,71.4993,87500.0
2011-11-01 13:40:00,79.41,79.7,79.4,79.58,58000.0,71.5173,71.7785,71.5083,71.6705,58000.0
2011-11-01 13:50:00,79.56,79.71,79.14,79.29,64600.0,71.6524,71.7875,71.2742,71.4093,64600.0
2011-11-01 14:00:00,79.29,79.64,79.17,79.58,71500.0,71.4093,71.7245,71.3012,71.6705,71500.0
2011-11-01 14:10:00,79.56,79.61,79.25,79.36,40900.0,71.6524,71.6975,71.3733,71.4723,40900.0
2011-11-01 14:20:00,79.39,79.7,79.33,79.53,57700.0,71.4993,71.7785,71.4453,71.6254,57700.0
2011-11-01 14:30:00,79.55,79.76,79.41,79.41,64800.0,71.6434,71.8326,71.5173,71.5173,64800.0
2011-11-01 14:40:00,79.42,79.5,79.29,79.33,47000.0,71.5264,71.5984,71.4093,71.4453,47000.0
2011-11-01 14:50:00,79.34,79.5,79.25,79.33,52700.0,71.4543,71.5984,71.3733,71.4453,52700.0
2011-11-01 15:00:00,79.34,79.38,79.0,79.04,74000.0,71.4543,71.4903,71.1481,71.1841,74000.0
2011-11-01 15:10:00,79.04,79.3,79.01,79.28,59800.0,71.1841,71.4183,71.1571,71.4003,59800.0
2011-11-01 15:20:00,79.29,79.34,79.12,79.3,62300.0,71.4093,71.4543,71.2562,71.4183,62300.0
2011-11-01 15:30:00,79.33,79.8,79.3,79.77,113000.0,71.4453,71.8686,71.4183,71.8416,113000.0
2011-11-01 15:40:00,79.76,79.78,79.09,79.44,175000.0,71.8326,71.8506,71.2292,71.5444,175000.0
2011-11-01 15:50:00,79.42,79.42,79.16,79.31,256000.0,71.5264,71.5264,71.2922,71.4273,256000.0
2011-11-02 09:30:00,80.62,81.5,80.41,80.99,83300.0,72.6071,73.3996,72.418,72.9403,83300.0
2011-11-02 09:40:00,80.99,81.38,80.99,81.25,63500.0,72.9403,73.2915,72.9403,73.1745,63500.0
2011-11-02 09:50:00,81.24,81.3,80.97,80.97,94300.0,73.1655,73.2195,72.9223,72.9223,94300.0
2011-11-02 10:00:00,80.97,81.19,80.67,81.16,100100.0,72.9223,73.1204,72.6521,73.0934,100100.0
2011-11-02 10:10:00,81.18,81.41,81.14,81.4,109300.0,73.1114,73.3186,73.0754,73.3096,109300.0
2011-11-02 10:20:00,81.4,81.55,81.35,81.51,62200.0,73.3096,73.4447,73.2645,73.4086,62200.0
2011-11-02 10:30:00,81.52,81.52,81.22,81.37,98800.0,73.4176,73.4176,73.1475,73.2825,98800.0
2011-11-02 10:40:00,81.37,81.58,81.35,81.57,41400.0,73.2825,73.4717,73.2645,73.4627,41400.0
2011-11-02 10:50:00,81.56,81.88,81.56,81.72,61900.0,73.4537,73.7419,73.4537,73.5978,61900.0
2011-11-02 11:00:00,81.75,81.99,81.7,81.82,67500.0,73.6248,73.8409,73.5797,73.6878,67500.0
2011-11-02 11:10:00,81.81,82.39,81.76,82.34,101300.0,73.6788,74.2012,73.6338,74.1561,101300.0
2011-11-02 11:20:00,82.36,82.42,82.03,82.13,79900.0,74.1741,74.2282,73.8769,73.967,79900.0
2011-11-02 11:30:00,82.14,82.14,81.98,82.09,83500.0,73.976,73.976,73.8319,73.931,83500.0
2011-11-02 11:40:00,82.1,82.11,82.04,82.05,56600.0,73.94,73.949,73.886,73.895,56600.0
2011-11-02 11:50:00,82.03,82.11,81.96,81.99,42500.0,73.8769,73.949,73.8139,73.8409,42500.0
2011-11-02 12:00:00,81.98,81.98,81.54,81.6,77400.0,73.8319,73.8319,73.4356,73.4897,77400.0
2011-11-02 12:10:00,81.6,81.74,81.55,81.59,31300.0,73.4897,73.6158,73.4447,73.4807,31300.0
2011-11-02 12:20:00,81.59,81.71,81.54,81.7,38200.0,73.4807,73.5888,73.4356,73.5797,38200.0
2011-11-02 12:30:00,81.68,81.89,81.55,81.87,81500.0,73.5617,73.7509,73.4447,73.7328,81500.0
2011-11-02 12:40:00,81.89,82.0,81.55,81.55,42400.0,73.7509,73.8499,73.4447,73.4447,42400.0
2011-11-02 12:50:00,81.55,81.7,81.52,81.57,37100.0,73.4447,73.5797,73.4176,73.4627,37100.0
2011-11-02 13:00:00,81.58,81.62,81.28,81.31,66600.0,73.4717,73.5077,73.2015,73.2285,66600.0
2011-11-02 13:10:00,81.3,81.39,81.23,81.27,61400.0,73.2195,73.3006,73.1565,73.1925,61400.0
2011-11-02 13:20:00,81.26,81.32,81.12,81.32,42600.0,73.1835,73.2375,73.0574,73.2375,42600.0
2011-11-02 13:30:00,81.3,81.55,81.28,81.5,51600.0,73.2195,73.4447,73.2015,73.3996,51600.0
2011-11-02 13:40:00,81.5,81.85,81.49,81.82,35700.0,73.3996,73.7148,73.3906,73.6878,35700.0
2011-11-02 13:50:00,81.82,81.86,81.58,81.68,54400.0,73.6878,73.7238,73.4717,73.5617,54400.0
2011-11-02 14:00:00,81.67,81.87,81.46,81.63,74700.0,73.5527,73.7328,73.3636,73.5167,74700.0
2011-11-02 14:10:00,81.62,81.74,81.44,81.68,69800.0,73.5077,73.6158,73.3456,73.5617,69800.0
2011-11-02 14:20:00,81.69,81.96,81.68,81.8,126300.0,73.5707,73.8139,73.5617,73.6698,126300.0
2011-11-02 14:30:00,81.77,82.23,81.73,82.12,61100.0,73.6428,74.0571,73.6068,73.958,61100.0
2011-11-02 14:40:00,82.12,82.13,81.78,81.97,69400.0,73.958,73.967,73.6518,73.8229,69400.0
2011-11-02 14:50:00,81.96,82.21,81.93,81.97,70000.0,73.8139,74.0391,73.7869,73.8229,70000.0
2011-11-02 15:00:00,81.98,82.2,81.81,82.03,80000.0,73.8319,74.03,73.6788,73.8769,80000.0
2011-11-02 15:10:00,82.04,82.1,81.92,82.1,66400.0,73.886,73.94,73.7779,73.94,66400.0
2011-11-02 15:20:00,82.1,82.2,81.92,81.97,79400.0,73.94,74.03,73.7779,73.8229,79400.0
2011-11-02 15:30:00,81.96,82.09,81.7,81.83,128200.0,73.8139,73.931,73.5797,73.6968,128200.0
2011-11-02 15:40:00,81.83,82.0,81.59,81.59,273700.0,73.6968,73.8499,73.4807,73.4807,273700.0
2011-11-02 15:50:00,81.58,81.8,81.58,81.72,251400.0,73.4717,73.6698,73.4717,73.5978,251400.0
2011-11-03 09:30:00,80.47,82.16,80.47,82.14,70300.0,72.472,73.994,72.472,73.976,70300.0
2011-11-03 09:40:00,82.09,82.24,81.66,81.79,34800.0,73.931,74.0661,73.5437,73.6608,34800.0
2011-11-03 09:50:00,81.82,81.82,81.34,81.54,34800.0,73.6878,73.6878,73.2555,73.4356,34800.0
2011-11-03 10:00:00,81.56,81.56,81.07,81.29,46300.0,73.4537,73.4537,73.0124,73.2105,46300.0
2011-11-03 10:10:00,81.3,81.53,81.19,81.49,27400.0,73.2195,73.4266,73.1204,73.3906,27400.0
2011-11-03 10:20:00,81.51,81.59,81.19,81.35,43700.0,73.4086,73.4807,73.1204,73.2645,43700.0
2011-11-03 10:30:00,81.35,81.47,81.01,81.04,31000.0,73.2645,73.3726,72.9583,72.9853,31000.0
2011-11-03 10:40:00,81.04,81.66,81.04,81.41,18500.0,72.9853,73.5437,72.9853,73.3186,18500.0
2011-11-03 10:50:00,81.4,81.57,81.31,81.32,15500.0,73.3096,73.4627,73.2285,73.2375,15500.0
2011-11-03 11:00:00,81.36,81.4,81.11,81.23,29100.0,73.2735,73.3096,73.0484,73.1565,29100.0
2011-11-03 11:10:00,81.23,81.56,81.23,81.56,15500.0,73.1565,73.4537,73.1565,73.4537,15500.0
2011-11-03 11:20:00,81.52,81.58,81.43,81.45,17500.0,73.4176,73.4717,73.3366,73.3546,17500.0
2011-11-03 11:30:00,81.44,81.54,81.38,81.44,16700.0,73.3456,73.4356,73.2915,73.3456,16700.0
2011-11-03 11:40:00,81.42,81.45,81.18,81.3,27700.0,73.3276,73.3546,73.1114,73.2195,27700.0
2011-11-03 11:50:00,81.3,81.45,81.18,81.18,10600.0,73.2195,73.3546,73.1114,73.1114,10600.0
2011-11-03 12:00:00,81.17,81.23,81.08,81.22,39900.0,73.1024,73.1565,73.0214,73.1475,39900.0
2011-11-03 12:10:00,81.27,81.35,80.89,80.91,83400.0,73.1925,73.2645,72.8503,72.8683,83400.0
2011-11-03 12:20:00,80.91,81.03,80.79,81.03,37200.0,72.8683,72.9763,72.7602,72.9763,37200.0
2011-11-03 12:30:00,80.99,81.02,80.72,80.72,12300.0,72.9403,72.9673,72.6971,72.6971,12300.0
2011-11-03 12:40:00,80.74,81.05,80.66,81.03,13700.0,72.7152,72.9943,72.6431,72.9763,13700.0
2011-11-03 12:50:00,81.06,81.1,80.97,81.07,12600.0,73.0034,73.0394,72.9223,73.0124,12600.0
2011-11-03 13:00:00,81.06,81.08,81.0,81.07,14700.0,73.0034,73.0214,72.9493,73.0124,14700.0
2011-11-03 13:10:00,81.07,81.24,81.06,81.22,22900.0,73.0124,73.1655,73.0034,73.1475,22900.0
2011-11-03 13:20:00,81.22,81.22,81.06,81.19,21900.0,73.1475,73.1475,73.0034,73.1204,21900.0
2011-11-03 13:30:00,81.17,81.35,81.12,81.33,20100.0,73.1024,73.2645,73.0574,73.2465,20100.0
2011-11-03 13:40:00,81.34,81.38,81.26,81.37,30000.0,73.2555,73.2915,73.1835,73.2825,30000.0
2011-11-03 13:50:00,81.38,81.4,80.97,81.0,68700.0,73.2915,73.3096,72.9223,72.9493,68700.0
2011-11-03 14:00:00,81.03,81.41,81.0,81.37,61400.0,72.9763,73.3186,72.9493,73.2825,61400.0
2011-11-03 14:10:00,81.38,81.45,81.24,81.33,58300.0,73.2915,73.3546,73.1655,73.2465,58300.0
2011-11-03 14:20:00,81.32,81.33,81.1,81.26,33600.0,73.2375,73.2465,73.0394,73.1835,33600.0
2011-11-03 14:30:00,81.24,81.34,81.19,81.26,39700.0,73.1655,73.2555,73.1204,73.1835,39700.0
2011-11-03 14:40:00,81.27,81.33,81.25,81.26,51400.0,73.1925,73.2465,73.1745,73.1835,51400.0
2011-11-03 14:50:00,81.26,81.36,81.25,81.33,36100.0,73.1835,73.2735,73.1745,73.2465,36100.0
2011-11-03 15:00:00,81.32,81.39,81.23,81.31,46900.0,73.2375,73.3006,73.1565,73.2285,46900.0
2011-11-03 15:10:00,81.31,81.39,81.18,81.34,146100.0,73.2285,73.3006,73.1114,73.2555,146100.0
2011-11-03 15:20:00,81.36,81.44,81.28,81.41,58700.0,73.2735,73.3456,73.2015,73.3186,58700.0
2011-11-03 15:30:00,81.38,81.57,81.37,81.47,86300.0,73.2915,73.4627,73.2825,73.3726,86300.0
2011-11-03 15:40:00,81.48,81.68,81.39,81.66,127600.0,73.3816,73.5617,73.3006,73.5437,127600.0
2011-11-03 15:50:00,81.64,81.73,81.56,81.63,208300.0,73.5257,73.6068,73.4537,73.5167,208300.0
2011-11-04 09:30:00,81.22,82.05,81.2,81.98,78700.0,73.1475,73.895,73.1294,73.8319,78700.0
2011-11-04 09:40:00,81.97,82.04,81.65,81.76,32700.0,73.8229,73.886,73.5347,73.6338,32700.0
2011-11-04 09:50:00,81.78,81.78,81.15,81.15,29200.0,73.6518,73.6518,73.0844,73.0844,29200.0
2011-11-04 10:00:00,81.11,81.32,81.06,81.1,11900.0,73.0484,73.2375,73.0034,73.0394,11900.0
2011-11-04 10:10:00,81.13,81.22,80.92,81.0,9500.0,73.0664,73.1475,72.8773,72.9493,9500.0
2011-11-04 10:20:00,80.95,81.0,80.76,80.82,12200.0,72.9043,72.9493,72.7332,72.7872,12200.0
2011-11-04 10:30:00,80.77,80.8,80.45,80.48,25900.0,72.7422,72.7692,72.454,72.481,25900.0
2011-11-04 10:40:00,80.53,80.82,80.53,80.82,6700.0,72.526,72.7872,72.526,72.7872,6700.0
2011-11-04 10:50:00,80.81,80.89,80.7,80.79,33800.0,72.7782,72.8503,72.6791,72.7602,33800.0
2011-11-04 11:00:00,80.8,80.89,80.72,80.79,15500.0,72.7692,72.8503,72.6971,72.7602,15500.0
2011-11-04 11:10:00,80.8,80.89,80.52,80.53,15800.0,72.7692,72.8503,72.517,72.526,15800.0
2011-11-04 11:20:00,80.53,80.71,80.46,80.67,50600.0,72.526,72.6881,72.463,72.6521,50600.0
2011-11-04 11:30:00,80.69,80.78,80.5,80.68,13200.0,72.6701,72.7512,72.499,72.6611,13200.0
2011-11-04 11:40:00,80.69,80.79,80.58,80.64,13900.0,72.6701,72.7602,72.5711,72.6251,13900.0
2011-11-04 11:50:00,80.64,80.76,80.6,80.73,12500.0,72.6251,72.7332,72.5891,72.7062,12500.0
2011-11-04 12:00:00,80.74,80.83,80.61,80.62,12900.0,72.7152,72.7962,72.5981,72.6071,12900.0
2011-11-04 12:10:00,80.64,80.75,80.62,80.72,14000.0,72.6251,72.7242,72.6071,72.6971,14000.0
2011-11-04 12:20:00,80.71,80.84,80.6,80.81,9700.0,72.6881,72.8052,72.5891,72.7782,9700.0
2011-11-04 12:30:00,80.79,80.81,80.59,80.61,19800.0,72.7602,72.7782,72.5801,72.5981,19800.0
2011-11-04 12:40:00,80.61,80.7,80.5,80.63,15400.0,72.5981,72.6791,72.499,72.6161,15400.0
2011-11-04 12:50:00,80.64,80.72,80.59,80.66,23600.0,72.6251,72.6971,72.5801,72.6431,23600.0
2011-11-04 13:00:00,80.68,80.82,80.68,80.77,12800.0,72.6611,72.7872,72.6611,72.7422,12800.0
2011-11-04 13:10:00,80.79,81.05,80.79,80.97,37400.0,72.7602,72.9943,72.7602,72.9223,37400.0
2011-11-04 13:20:00,80.97,81.03,80.91,81.0,17800.0,72.9223,72.9763,72.8683,72.9493,17800.0
2011-11-04 13:30:00,81.0,81.01,80.86,80.87,52000.0,72.9493,72.9583,72.8232,72.8322,52000.0
2011-11-04 13:40:00,80.88,81.29,80.88,81.21,26700.0,72.8412,73.2105,72.8412,73.1384,26700.0
2011-11-04 13:50:00,81.17,81.26,81.06,81.11,9800.0,73.1024,73.1835,73.0034,73.0484,9800.0
2011-11-04 14:00:00,81.1,81.19,81.07,81.17,10500.0,73.0394,73.1204,73.0124,73.1024,10500.0
2011-11-04 14:10:00,81.18,81.18,80.95,81.0,26400.0,73.1114,73.1114,72.9043,72.9493,26400.0
2011-11-04 14:20:00,80.99,81.05,80.88,81.03,27600.0,72.9403,72.9943,72.8412,72.9763,27600.0
2011-11-04 14:30:00,81.04,81.13,80.87,80.87,19200.0,72.9853,73.0664,72.8322,72.8322,19200.0
2011-11-04 14:40:00,80.9,80.97,80.82,80.93,20100.0,72.8593,72.9223,72.7872,72.8863,20100.0
2011-11-04 14:50:00,80.93,80.93,80.82,80.89,14000.0,72.8863,72.8863,72.7872,72.8503,14000.0
2011-11-04 15:00:00,80.89,80.9,80.6,80.62,18900.0,72.8503,72.8593,72.5891,72.6071,18900.0
2011-11-04 15:10:00,80.61,80.8,80.57,80.79,14600.0,72.5981,72.7692,72.5621,72.7602,14600.0
2011-11-04 15:20:00,80.78,80.79,80.62,80.74,22700.0,72.7512,72.7602,72.6071,72.7152,22700.0
2011-11-04 15:30:00,80.73,80.78,80.47,80.48,67900.0,72.7062,72.7512,72.472,72.481,67900.0
2011-11-04 15:40:00,80.48,80.86,80.48,80.63,79500.0,72.481,72.8232,72.481,72.6161,79500.0
2011-11-04 15:50:00,80.64,80.69,80.41,80.65,232000.0,72.6251,72.6701,72.418,72.6341,232000.0
2011-11-07 09:30:00,80.83,80.94,80.65,80.9,45400.0,72.7962,72.8953,72.6341,72.8593,45400.0
2011-11-07 09:40:00,81.0,81.32,80.74,80.87,27000.0,72.9493,73.2375,72.7152,72.8322,27000.0
2011-11-07 09:50:00,80.88,81.18,80.88,81.0,18800.0,72.8412,73.1114,72.8412,72.9493,18800.0
2011-11-07 10:00:00,80.98,81.08,80.78,81.08,20900.0,72.9313,73.0214,72.7512,73.0214,20900.0
2011-11-07 10:10:00,81.1,81.16,80.82,80.89,20500.0,73.0394,73.0934,72.7872,72.8503,20500.0
2011-11-07 10:20:00,80.87,80.94,80.83,80.9,14500.0,72.8322,72.8953,72.7962,72.8593,14500.0
2011-11-07 10:30:00,80.88,80.93,80.75,80.88,27900.0,72.8412,72.8863,72.7242,72.8412,27900.0
2011-11-07 10:40:00,80.85,80.89,80.72,80.79,15700.0,72.8142,72.8503,72.6971,72.7602,15700.0
2011-11-07 10:50:00,80.82,80.9,80.57,80.6,16500.0,72.7872,72.8593,72.5621,72.5891,16500.0
2011-11-07 11:00:00,80.57,80.76,80.5,80.61,23300.0,72.5621,72.7332,72.499,72.5981,23300.0
2011-11-07 11:10:00,80.61,80.77,80.38,80.43,24700.0,72.5981,72.7422,72.3909,72.436,24700.0
2011-11-07 11:20:00,80.42,80.49,80.24,80.28,10700.0,72.427,72.49,72.2649,72.3009,10700.0
2011-11-07 11:30:00,80.25,80.48,80.25,80.41,15300.0,72.2739,72.481,72.2739,72.418,15300.0
2011-11-07 11:40:00,80.37,80.42,80.25,80.34,10300.0,72.3819,72.427,72.2739,72.3549,10300.0
2011-11-07 11:50:00,80.33,80.46,80.16,80.2,13100.0,72.3459,72.463,72.1928,72.2288,13100.0
2011-11-07 12:00:00,80.19,80.56,80.19,80.55,14500.0,72.2198,72.5531,72.2198,72.544,14500.0
2011-11-07 12:10:00,80.54,80.54,80.16,80.16,36700.0,72.535,72.535,72.1928,72.1928,36700.0
2011-11-07 12:20:00,80.13,80.13,79.88,79.91,34900.0,72.1658,72.1658,71.9406,71.9677,34900.0
2011-11-07 12:30:00,79.92,80.08,79.85,80.04,34800.0,71.9767,72.1208,71.9136,72.0847,34800.0
2011-11-07 12:40:00,80.02,80.14,79.99,80.1,35900.0,72.0667,72.1748,72.0397,72.1388,35900.0
2011-11-07 12:50:00,80.11,80.22,80.07,80.21,11300.0,72.1478,72.2468,72.1118,72.2378,11300.0
2011-11-07 13:00:00,80.2,80.46,80.16,80.46,10500.0,72.2288,72.463,72.1928,72.463,10500.0
2011-11-07 13:10:00,80.46,80.68,80.46,80.58,28700.0,72.463,72.6611,72.463,72.5711,28700.0
2011-11-07 13:20:00,80.57,80.62,80.56,80.62,21700.0,72.5621,72.6071,72.5531,72.6071,21700.0
2011-11-07 13:30:00,80.61,80.9,80.61,80.88,15600.0,72.5981,72.8593,72.5981,72.8412,15600.0
2011-11-07 13:40:00,80.88,80.92,80.88,80.9,9200.0,72.8412,72.8773,72.8412,72.8593,9200.0
2011-11-07 13:50:00,80.9,81.27,80.83,81.22,25700.0,72.8593,73.1925,72.7962,73.1475,25700.0
2011-11-07 14:00:00,81.25,81.37,81.12,81.27,26500.0,73.1745,73.2825,73.0574,73.1925,26500.0
2011-11-07 14:10:00,81.3,81.43,81.18,81.32,18700.0,73.2195,73.3366,73.1114,73.2375,18700.0
2011-11-07 14:20:00,81.32,81.52,81.31,81.36,20500.0,73.2375,73.4176,73.2285,73.2735,20500.0
2011-11-07 14:30:00,81.33,81.5,81.3,81.5,13000.0,73.2465,73.3996,73.2195,73.3996,13000.0
2011-11-07 14:40:00,81.49,81.59,81.39,81.56,33100.0,73.3906,73.4807,73.3006,73.4537,33100.0
2011-11-07 14:50:00,81.57,81.69,81.5,81.65,24000.0,73.4627,73.5707,73.3996,73.5347,24000.0
2011-11-07 15:00:00,81.65,81.67,81.52,81.59,20500.0,73.5347,73.5527,73.4176,73.4807,20500.0
2011-11-07 15:10:00,81.59,81.72,81.59,81.61,25600.0,73.4807,73.5978,73.4807,73.4987,25600.0
2011-11-07 15:20:00,81.61,81.89,81.59,81.65,107100.0,73.4987,73.7509,73.4807,73.5347,107100.0
2011-11-07 15:30:00,81.63,81.91,81.59,81.87,57900.0,73.5167,73.7689,73.4807,73.7328,57900.0
2011-11-07 15:40:00,81.88,81.98,81.8,81.9,99200.0,73.7419,73.8319,73.6698,73.7599,99200.0
2011-11-07 15:50:00,81.87,82.09,81.83,82.03,172200.0,73.7328,73.931,73.6968,73.8769,172200.0
2011-11-08 09:30:00,81.86,82.25,81.4,81.45,53300.0,73.7238,74.0751,73.3096,73.3546,53300.0
2011-11-08 09:40:00,81.46,81.92,81.45,81.85,45900.0,73.3636,73.7779,73.3546,73.7148,45900.0
2011-11-08 09:50:00,81.83,81.85,81.52,81.84,29700.0,73.6968,73.7148,73.4176,73.7058,29700.0
2011-11-08 10:00:00,81.87,82.1,81.83,81.97,29600.0,73.7328,73.94,73.6968,73.8229,29600.0
2011-11-08 10:10:00,81.96,82.06,81.74,81.99,39800.0,73.8139,73.904,73.6158,73.8409,39800.0
2011-11-08 10:20:00,81.98,82.08,81.5,81.62,35500.0,73.8319,73.922,73.3996,73.5077,35500.0
2011-11-08 10:30:00,81.64,81.78,81.5,81.75,16500.0,73.5257,73.6518,73.3996,73.6248,16500.0
2011-11-08 10:40:00,81.73,81.82,81.55,81.55,60700.0,73.6068,73.6878,73.4447,73.4447,60700.0
2011-11-08 10:50:00,81.51,81.6,81.22,81.48,37300.0,73.4086,73.4897,73.1475,73.3816,37300.0
2011-11-08 11:00:00,81.49,81.59,81.1,81.16,16300.0,73.3906,73.4807,73.0394,73.0934,16300.0
2011-11-08 11:10:00,81.13,81.22,80.87,80.98,21600.0,73.0664,73.1475,72.8322,72.9313,21600.0
2011-11-08 11:20:00,81.0,81.05,80.79,81.05,31300.0,72.9493,72.9943,72.7602,72.9943,31300.0
2011-11-08 11:30:00,81.08,81.25,81.0,81.2,12900.0,73.0214,73.1745,72.9493,73.1294,12900.0
2011-11-08 11:40:00,81.18,81.3,81.16,81.23,23200.0,73.1114,73.2195,73.0934,73.1565,23200.0
2011-11-08 11:50:00,81.22,81.25,80.99,81.0,29700.0,73.1475,73.1745,72.9403,72.9493,29700.0
2011-11-08 12:00:00,81.03,81.27,80.94,81.26,12700.0,72.9763,73.1925,72.8953,73.1835,12700.0
2011-11-08 12:10:00,81.26,81.28,81.04,81.11,30300.0,73.1835,73.2015,72.9853,73.0484,30300.0
2011-11-08 12:20:00,81.16,81.18,80.94,80.94,11100.0,73.0934,73.1114,72.8953,72.8953,11100.0
2011-11-08 12:30:00,80.95,81.16,80.94,81.15,15700.0,72.9043,73.0934,72.8953,73.0844,15700.0
2011-11-08 12:40:00,81.16,81.16,80.89,80.92,9600.0,73.0934,73.0934,72.8503,72.8773,9600.0
2011-11-08 12:50:00,80.9,81.05,80.86,81.03,11600.0,72.8593,72.9943,72.8232,72.9763,11600.0
2011-11-08 13:00:00,81.02,81.13,80.98,81.0,13000.0,72.9673,73.0664,72.9313,72.9493,13000.0
2011-11-08 13:10:00,80.98,81.05,80.92,80.98,16100.0,72.9313,72.9943,72.8773,72.9313,16100.0
2011-11-08 13:20:00,80.95,81.15,80.93,81.07,10600.0,72.9043,73.0844,72.8863,73.0124,10600.0
2011-11-08 13:30:00,81.07,81.3,81.07,81.3,25400.0,73.0124,73.2195,73.0124,73.2195,25400.0
2011-11-08 13:40:00,81.31,81.78,81.3,81.73,33300.0,73.2285,73.6518,73.2195,73.6068,33300.0
2011-11-08 13:50:00,81.74,81.81,81.59,81.71,19400.0,73.6158,73.6788,73.4807,73.5888,19400.0
2011-11-08 14:00:00,81.72,81.75,81.48,81.56,24700.0,73.5978,73.6248,73.3816,73.4537,24700.0
2011-11-08 14:10:00,81.55,81.72,81.55,81.55,20600.0,73.4447,73.5978,73.4447,73.4447,20600.0
2011-11-08 14:20:00,81.54,81.95,81.53,81.95,17800.0,73.4356,73.8049,73.4266,73.8049,17800.0
2011-11-08 14:30:00,81.97,82.0,81.81,81.84,24000.0,73.8229,73.8499,73.6788,73.7058,24000.0
2011-11-08 14:40:00,81.84,81.84,81.72,81.74,23800.0,73.7058,73.7058,73.5978,73.6158,23800.0
2011-11-08 14:50:00,81.74,81.89,81.69,81.86,29500.0,73.6158,73.7509,73.5707,73.7238,29500.0
2011-11-08 15:00:00,81.85,81.85,81.54,81.67,27000.0,73.7148,73.7148,73.4356,73.5527,27000.0
2011-11-08 15:10:00,81.67,81.97,81.67,81.91,26700.0,73.5527,73.8229,73.5527,73.7689,26700.0
2011-11-08 15:20:00,81.93,81.95,81.76,81.87,25600.0,73.7869,73.8049,73.6338,73.7328,25600.0
2011-11-08 15:30:00,81.87,82.03,81.81,82.02,74100.0,73.7328,73.8769,73.6788,73.8679,74100.0
2011-11-08 15:40:00,82.02,82.05,81.83,82.02,59900.0,73.8679,73.895,73.6968,73.8679,59900.0
2011-11-08 15:50:00,82.01,82.05,81.92,81.97,86400.0,73.8589,73.895,73.7779,73.8229,86400.0
2011-11-09 09:30:00,80.63,81.14,80.4,81.09,76900.0,72.6161,73.0754,72.409,73.0304,76900.0
2011-11-09 09:40:00,81.09,81.41,81.02,81.13,47500.0,73.0304,73.3186,72.9673,73.0664,47500.0
2011-11-09 09:50:00,81.14,81.19,80.99,81.1,41500.0,73.0754,73.1204,72.9403,73.0394,41500.0
2011-11-09 10:00:00,81.1,81.34,80.77,80.87,75700.0,73.0394,73.2555,72.7422,72.8322,75700.0
2011-11-09 10:10:00,80.85,81.09,80.8,80.93,27500.0,72.8142,73.0304,72.7692,72.8863,27500.0
2011-11-09 10:20:00,80.86,80.96,80.48,80.51,33100.0,72.8232,72.9133,72.481,72.508,33100.0
2011-11-09 10:30:00,80.49,80.57,80.3,80.37,25500.0,72.49,72.5621,72.3189,72.3819,25500.0
2011-11-09 10:40:00,80.4,80.81,80.34,80.8,27200.0,72.409,72.7782,72.3549,72.7692,27200.0
2011-11-09 10:50:00,80.77,80.94,80.77,80.83,25900.0,72.7422,72.8953,72.7422,72.7962,25900.0
2011-11-09 11:00:00,80.83,80.98,80.77,80.88,50600.0,72.7962,72.9313,72.7422,72.8412,50600.0
2011-11-09 11:10:00,80.86,81.05,80.81,80.97,35800.0,72.8232,72.9943,72.7782,72.9223,35800.0
2011-11-09 11:20:00,80.96,81.03,80.76,80.76,31400.0,72.9133,72.9763,72.7332,72.7332,31400.0
2011-11-09 11:30:00,80.77,80.89,80.66,80.79,14200.0,72.7422,72.8503,72.6431,72.7602,14200.0
2011-11-09 11:40:00,80.79,80.96,80.66,80.92,23000.0,72.7602,72.9133,72.6431,72.8773,23000.0
2011-11-09 11:50:00,80.93,81.06,80.93,80.95,27500.0,72.8863,73.0034,72.8863,72.9043,27500.0
2011-11-09 12:00:00,80.95,80.96,80.85,80.87,11600.0,72.9043,72.9133,72.8142,72.8322,11600.0
2011-11-09 12:10:00,80.86,80.91,80.8,80.84,24100.0,72.8232,72.8683,72.7692,72.8052,24100.0
2011-11-09 12:20:00,80.82,80.87,80.72,80.75,32700.0,72.7872,72.8322,72.6971,72.7242,32700.0
2011-11-09 12:30:00,80.73,80.86,80.71,80.77,27800.0,72.7062,72.8232,72.6881,72.7422,27800.0
2011-11-09 12:40:00,80.76,80.78,80.64,80.69,16300.0,72.7332,72.7512,72.6251,72.6701,16300.0
2011-11-09 12:50:00,80.68,80.76,80.65,80.73,13900.0,72.6611,72.7332,72.6341,72.7062,13900.0
2011-11-09 13:00:00,80.72,80.8,80.65,80.69,15600.0,72.6971,72.7692,72.6341,72.6701,15600.0
2011-11-09 13:10:00,80.67,80.67,80.3,80.31,18200.0,72.6521,72.6521,72.3189,72.3279,18200.0
2011-11-09 13:20:00,80.31,80.39,80.26,80.27,13000.0,72.3279,72.3999,72.2829,72.2919,13000.0
2011-11-09 13:30:00,80.27,80.4,80.23,80.36,20800.0,72.2919,72.409,72.2558,72.3729,20800.0
2011-11-09 13:40:00,80.36,80.36,80.21,80.23,18500.0,72.3729,72.3729,72.2378,72.2558,18500.0
2011-11-09 13:50:00,80.23,80.24,79.91,79.91,54400.0,72.2558,72.2649,71.9677,71.9677,54400.0
2011-11-09 14:00:00,79.91,79.97,79.6,79.63,73200.0,71.9677,72.0217,71.6885,71.7155,73200.0
2011-11-09 14:10:00,79.65,79.85,79.53,79.55,86300.0,71.7335,71.9136,71.6254,71.6434,86300.0
2011-11-09 14:20:00,79.55,79.64,79.16,79.39,100600.0,71.6434,71.7245,71.2922,71.4993,100600.0
2011-11-09 14:30:00,79.36,79.56,79.25,79.38,41000.0,71.4723,71.6524,71.3733,71.4903,41000.0
2011-11-09 14:40:00,79.37,79.54,79.26,79.46,41400.0,71.4813,71.6344,71.3823,71.5624,41400.0
2011-11-09 14:50:00,79.47,79.64,79.39,79.53,29600.0,71.5714,71.7245,71.4993,71.6254,29600.0
2011-11-09 15:00:00,79.5,79.83,79.45,79.74,49400.0,71.5984,71.8956,71.5534,71.8146,49400.0
2011-11-09 15:10:00,79.77,79.8,79.43,79.56,71300.0,71.8416,71.8686,71.5354,71.6524,71300.0
2011-11-09 15:20:00,79.58,79.81,79.57,79.68,117000.0,71.6705,71.8776,71.6614,71.7605,117000.0
2011-11-09 15:30:00,79.69,79.81,79.51,79.56,74500.0,71.7695,71.8776,71.6074,71.6524,74500.0
2011-11-09 15:40:00,79.55,79.72,79.23,79.27,195100.0,71.6434,71.7965,71.3552,71.3913,195100.0
2011-11-09 15:50:00,79.27,79.59,79.24,79.39,204600.0,71.3913,71.6795,71.3642,71.4993,204600.0
2011-11-10 09:30:00,80.25,80.73,80.09,80.33,40000.0,72.2739,72.7062,72.1298,72.3459,40000.0
2011-11-10 09:40:00,80.33,80.75,80.2,80.52,37300.0,72.3459,72.7242,72.2288,72.517,37300.0
2011-11-10 09:50:00,80.52,80.84,80.38,80.82,35000.0,72.517,72.8052,72.3909,72.7872,35000.0
2011-11-10 10:00:00,80.8,80.95,80.69,80.76,47400.0,72.7692,72.9043,72.6701,72.7332,47400.0
2011-11-10 10:10:00,80.75,80.9,80.6,80.74,27800.0,72.7242,72.8593,72.5891,72.7152,27800.0
2011-11-10 10:20:00,80.73,80.97,80.67,80.91,33700.0,72.7062,72.9223,72.6521,72.8683,33700.0
2011-11-10 10:30:00,80.91,80.91,80.46,80.63,26100.0,72.8683,72.8683,72.463,72.6161,26100.0
2011-11-10 10:40:00,80.62,80.63,80.13,80.17,23700.0,72.6071,72.6161,72.1658,72.2018,23700.0
2011-11-10 10:50:00,80.16,80.3,80.07,80.28,47100.0,72.1928,72.3189,72.1118,72.3009,47100.0
2011-11-10 11:00:00,80.24,80.52,80.23,80.52,45100.0,72.2649,72.517,72.2558,72.517,45100.0
2011-11-10 11:10:00,80.51,80.78,80.46,80.63,21300.0,72.508,72.7512,72.463,72.6161,21300.0
2011-11-10 11:20:00,80.67,80.78,80.58,80.61,44000.0,72.6521,72.7512,72.5711,72.5981,44000.0
2011-11-10 11:30:00,80.61,80.96,80.5,80.74,29400.0,72.5981,72.9133,72.499,72.7152,29400.0
2011-11-10 11:40:00,80.77,81.45,80.77,81.38,27600.0,72.7422,73.3546,72.7422,73.2915,27600.0
2011-11-10 11:50:00,81.37,81.39,81.1,81.2,32300.0,73.2825,73.3006,73.0394,73.1294,32300.0
2011-11-10 12:00:00,81.19,81.27,81.08,81.26,22700.0,73.1204,73.1925,73.0214,73.1835,22700.0
2011-11-10 12:10:00,81.24,81.4,81.15,81.32,30500.0,73.1655,73.3096,73.0844,73.2375,30500.0
2011-11-10 12:20:00,81.33,81.39,81.15,81.15,40500.0,73.2465,73.3006,73.0844,73.0844,40500.0
2011-11-10 12:30:00,81.15,81.21,81.05,81.21,19900.0,73.0844,73.1384,72.9943,73.1384,19900.0
2011-11-10 12:40:00,81.19,81.3,81.01,81.13,202100.0,73.1204,73.2195,72.9583,73.0664,202100.0
2011-11-10 12:50:00,81.13,81.56,81.13,81.47,39000.0,73.0664,73.4537,73.0664,73.3726,39000.0
2011-11-10 13:00:00,81.48,82.02,81.47,82.0,92500.0,73.3816,73.8679,73.3726,73.8499,92500.0
2011-11-10 13:10:00,81.99,82.22,81.99,82.02,39900.0,73.8409,74.0481,73.8409,73.8679,39900.0
2011-11-10 13:20:00,82.1,82.22,81.94,81.95,40900.0,73.94,74.0481,73.7959,73.8049,40900.0
2011-11-10 13:30:00,82.0,82.18,81.93,81.98,41700.0,73.8499,74.012,73.7869,73.8319,41700.0
2011-11-10 13:40:00,81.96,82.12,81.86,81.86,20400.0,73.8139,73.958,73.7238,73.7238,20400.0
2011-11-10 13:50:00,81.91,82.01,81.88,81.95,18500.0,73.7689,73.8589,73.7419,73.8049,18500.0
2011-11-10 14:00:00,81.97,81.98,81.65,81.78,30500.0,73.8229,73.8319,73.5347,73.6518,30500.0
2011-11-10 14:10:00,81.8,81.95,81.74,81.93,21300.0,73.6698,73.8049,73.6158,73.7869,21300.0
2011-11-10 14:20:00,81.89,82.04,81.76,81.97,61100.0,73.7509,73.886,73.6338,73.8229,61100.0
2011-11-10 14:30:00,81.94,82.1,81.89,81.99,48700.0,73.7959,73.94,73.7509,73.8409,48700.0
2011-11-10 14:40:00,81.97,82.08,81.87,81.92,31000.0,73.8229,73.922,73.7328,73.7779,31000.0
2011-11-10 14:50:00,81.93,81.96,81.67,81.68,32600.0,73.7869,73.8139,73.5527,73.5617,32600.0
2011-11-10 15:00:00,81.69,81.83,81.61,81.62,42200.0,73.5707,73.6968,73.4987,73.5077,42200.0
2011-11-10 15:10:00,81.61,81.84,81.61,81.64,36200.0,73.4987,73.7058,73.4987,73.5257,36200.0
2011-11-10 15:20:00,81.62,82.06,81.56,81.89,55600.0,73.5077,73.904,73.4537,73.7509,55600.0
2011-11-10 15:30:00,81.86,81.95,81.65,81.73,84100.0,73.7238,73.8049,73.5347,73.6068,84100.0
2011-11-10 15:40:00,81.74,81.83,81.57,81.65,161400.0,73.6158,73.6968,73.4627,73.5347,161400.0
2011-11-10 15:50:00,81.64,81.84,81.61,81.75,158700.0,73.5257,73.7058,73.4987,73.6248,158700.0
2011-11-11 09:30:00,82.53,83.23,82.53,83.18,34300.0,74.3272,74.9577,74.3272,74.9126,34300.0
2011-11-11 09:40:00,83.21,83.3,82.82,83.19,31800.0,74.9397,75.0207,74.5884,74.9217,31800.0
2011-11-11 09:50:00,83.15,83.3,83.0,83.11,27200.0,74.8856,75.0207,74.7505,74.8496,27200.0
2011-11-11 10:00:00,83.16,83.39,83.08,83.29,43000.0,74.8946,75.1018,74.8226,75.0117,43000.0
2011-11-11 10:10:00,83.3,83.38,83.09,83.22,23900.0,75.0207,75.0928,74.8316,74.9487,23900.0
2011-11-11 10:20:00,83.22,83.29,83.11,83.13,23900.0,74.9487,75.0117,74.8496,74.8676,23900.0
2011-11-11 10:30:00,83.13,83.41,83.13,83.34,24300.0,74.8676,75.1198,74.8676,75.0567,24300.0
2011-11-11 10:40:00,83.34,83.64,83.33,83.58,28700.0,75.0567,75.3269,75.0477,75.2729,28700.0
2011-11-11 10:50:00,83.6,83.62,83.33,83.33,31000.0,75.2909,75.3089,75.0477,75.0477,31000.0
2011-11-11 11:00:00,83.3,83.46,83.3,83.4,39300.0,75.0207,75.1648,75.0207,75.1108,39300.0
2011-11-11 11:10:00,83.4,83.4,83.24,83.3,35500.0,75.1108,75.1108,74.9667,75.0207,35500.0
2011-11-11 11:20:00,83.31,83.36,83.23,83.24,16100.0,75.0297,75.0748,74.9577,74.9667,16100.0
2011-11-11 11:30:00,83.24,83.27,83.1,83.16,14800.0,74.9667,74.9937,74.8406,74.8946,14800.0
2011-11-11 11:40:00,83.18,83.25,83.02,83.1,14500.0,74.9126,74.9757,74.7685,74.8406,14500.0
2011-11-11 11:50:00,83.11,83.15,82.9,83.04,24900.0,74.8496,74.8856,74.6605,74.7866,24900.0
2011-11-11 12:00:00,83.05,83.17,82.99,83.11,19100.0,74.7956,74.9036,74.7415,74.8496,19100.0
2011-11-11 12:10:00,83.1,83.22,83.07,83.13,14800.0,74.8406,74.9487,74.8136,74.8676,14800.0
2011-11-11 12:20:00,83.12,83.13,82.95,83.07,16400.0,74.8586,74.8676,74.7055,74.8136,16400.0
2011-11-11 12:30:00,83.07,83.07,82.88,82.88,23600.0,74.8136,74.8136,74.6425,74.6425,23600.0
2011-11-11 12:40:00,82.87,83.09,82.84,83.05,25500.0,74.6335,74.8316,74.6064,74.7956,25500.0
2011-11-11 12:50:00,83.03,83.06,82.86,82.94,31800.0,74.7776,74.8046,74.6245,74.6965,31800.0
2011-11-11 13:00:00,82.96,83.15,82.96,83.12,24500.0,74.7145,74.8856,74.7145,74.8586,24500.0
2011-11-11 13:10:00,83.12,83.17,83.04,83.16,15200.0,74.8586,74.9036,74.7866,74.8946,15200.0
2011-11-11 13:20:00,83.17,83.25,83.14,83.17,16700.0,74.9036,74.9757,74.8766,74.9036,16700.0
2011-11-11 13:30:00,83.18,83.27,83.14,83.14,18500.0,74.9126,74.9937,74.8766,74.8766,18500.0
2011-11-11 13:40:00,83.12,83.31,83.12,83.21,19800.0,74.8586,75.0297,74.8586,74.9397,19800.0
2011-11-11 13:50:00,83.19,83.19,82.97,83.02,18600.0,74.9217,74.9217,74.7235,74.7685,18600.0
2011-11-11 14:00:00,83.03,83.07,82.96,82.99,21800.0,74.7776,74.8136,74.7145,74.7415,21800.0
2011-11-11 14:10:00,83.0,83.1,82.95,83.01,31900.0,74.7505,74.8406,74.7055,74.7595,31900.0
2011-11-11 14:20:00,83.03,83.03,82.9,83.02,18000.0,74.7776,74.7776,74.6605,74.7685,18000.0
2011-11-11 14:30:00,83.03,83.19,83.01,83.06,26400.0,74.7776,74.9217,74.7595,74.8046,26400.0
2011-11-11 14:40:00,83.06,83.14,83.04,83.06,26700.0,74.8046,74.8766,74.7866,74.8046,26700.0
2011-11-11 14:50:00,83.07,83.07,82.85,82.89,25400.0,74.8136,74.8136,74.6154,74.6515,25400.0
2011-11-11 15:00:00,82.88,83.01,82.84,82.92,31300.0,74.6425,74.7595,74.6064,74.6785,31300.0
2011-11-11 15:10:00,82.91,82.91,82.82,82.87,36300.0,74.6695,74.6695,74.5884,74.6335,36300.0
2011-11-11 15:20:00,82.86,82.87,82.74,82.8,42900.0,74.6245,74.6335,74.5164,74.5704,42900.0
2011-11-11 15:30:00,82.8,82.84,82.63,82.64,63200.0,74.5704,74.6064,74.4173,74.4263,63200.0
2011-11-11 15:40:00,82.64,82.64,82.55,82.6,138100.0,74.4263,74.4263,74.3453,74.3903,138100.0
2011-11-11 15:50:00,82.6,82.83,82.6,82.78,121300.0,74.3903,74.5974,74.3903,74.5524,121300.0
2011-11-14 09:30:00,82.22,82.73,82.22,82.56,27100.0,74.0481,74.5074,74.0481,74.3543,27100.0
2011-11-14 09:40:00,82.65,82.79,82.25,82.35,38400.0,74.4353,74.5614,74.0751,74.1651,38400.0
2011-11-14 09:50:00,82.35,82.35,82.15,82.28,31700.0,74.1651,74.1651,73.985,74.1021,31700.0
2011-11-14 10:00:00,82.27,82.6,82.2,82.5,32600.0,74.0931,74.3903,74.03,74.3002,32600.0
2011-11-14 10:10:00,82.52,82.62,82.33,82.49,24200.0,74.3182,74.4083,74.1471,74.2912,24200.0
2011-11-14 10:20:00,82.47,82.75,82.47,82.68,22500.0,74.2732,74.5254,74.2732,74.4623,22500.0
2011-11-14 10:30:00,82.67,82.75,82.52,82.74,19800.0,74.4533,74.5254,74.3182,74.5164,19800.0
2011-11-14 10:40:00,82.72,82.75,82.46,82.6,19300.0,74.4984,74.5254,74.2642,74.3903,19300.0
2011-11-14 10:50:00,82.58,82.84,82.51,82.77,16300.0,74.3723,74.6064,74.3092,74.5434,16300.0
2011-11-14 11:00:00,82.8,83.0,82.78,82.94,19400.0,74.5704,74.7505,74.5524,74.6965,19400.0
2011-11-14 11:10:00,82.95,82.99,82.69,82.85,26000.0,74.7055,74.7415,74.4713,74.6154,26000.0
2011-11-14 11:20:00,82.83,82.98,82.76,82.83,21000.0,74.5974,74.7325,74.5344,74.5974,21000.0
2011-11-14 11:30:00,82.83,83.03,82.82,82.88,24800.0,74.5974,74.7776,74.5884,74.6425,24800.0
2011-11-14 11:40:00,82.91,82.91,82.69,82.69,9200.0,74.6695,74.6695,74.4713,74.4713,9200.0
2011-11-14 11:50:00,82.72,82.76,82.49,82.63,22400.0,74.4984,74.5344,74.2912,74.4173,22400.0
2011-11-14 12:00:00,82.61,82.64,82.55,82.62,9900.0,74.3993,74.4263,74.3453,74.4083,9900.0
2011-11-14 12:10:00,82.62,82.65,82.45,82.46,11900.0,74.4083,74.4353,74.2552,74.2642,11900.0
2011-11-14 12:20:00,82.46,82.54,82.32,82.42,57500.0,74.2642,74.3363,74.1381,74.2282,57500.0
2011-11-14 12:30:00,82.4,82.48,82.39,82.45,36300.0,74.2102,74.2822,74.2012,74.2552,36300.0
2011-11-14 12:40:00,82.47,82.55,82.44,82.48,18200.0,74.2732,74.3453,74.2462,74.2822,18200.0
2011-11-14 12:50:00,82.46,82.5,82.39,82.45,7300.0,74.2642,74.3002,74.2012,74.2552,7300.0
2011-11-14 13:00:00,82.41,82.45,82.28,82.34,5800.0,74.2192,74.2552,74.1021,74.1561,5800.0
2011-11-14 13:10:00,82.34,82.4,82.24,82.4,15700.0,74.1561,74.2102,74.0661,74.2102,15700.0
2011-11-14 13:20:00,82.36,82.54,82.35,82.54,10000.0,74.1741,74.3363,74.1651,74.3363,10000.0
2011-11-14 13:30:00,82.51,82.53,82.43,82.47,6400.0,74.3092,74.3272,74.2372,74.2732,6400.0
2011-11-14 13:40:00,82.47,82.52,82.33,82.38,12800.0,74.2732,74.3182,74.1471,74.1922,12800.0
2011-11-14 13:50:00,82.37,82.38,82.21,82.28,12400.0,74.1832,74.1922,74.0391,74.1021,12400.0
2011-11-14 14:00:00,82.28,82.39,82.25,82.31,8200.0,74.1021,74.2012,74.0751,74.1291,8200.0
2011-11-14 14:10:00,82.36,82.45,82.34,82.37,15100.0,74.1741,74.2552,74.1561,74.1832,15100.0
2011-11-14 14:20:00,82.36,82.43,82.25,82.28,10500.0,74.1741,74.2372,74.0751,74.1021,10500.0
2011-11-14 14:30:00,82.28,82.41,82.28,82.34,16400.0,74.1021,74.2192,74.1021,74.1561,16400.0
2011-11-14 14:40:00,82.36,82.43,82.32,82.34,24100.0,74.1741,74.2372,74.1381,74.1561,24100.0
2011-11-14 14:50:00,82.35,82.43,82.26,82.29,19300.0,74.1651,74.2372,74.0841,74.1111,19300.0
2011-11-14 15:00:00,82.31,82.52,82.3,82.51,28700.0,74.1291,74.3182,74.1201,74.3092,28700.0
2011-11-14 15:10:00,82.52,82.61,82.45,82.46,28200.0,74.3182,74.3993,74.2552,74.2642,28200.0
2011-11-14 15:20:00,82.48,82.54,82.46,82.47,34700.0,74.2822,74.3363,74.2642,74.2732,34700.0
2011-11-14 15:30:00,82.46,82.6,82.45,82.5,61100.0,74.2642,74.3903,74.2552,74.3002,61100.0
2011-11-14 15:40:00,82.5,82.65,82.49,82.49,61100.0,74.3002,74.4353,74.2912,74.2912,61100.0
2011-11-14 15:50:00,82.5,82.62,82.42,82.56,92900.0,74.3002,74.4083,74.2282,74.3543,92900.0
2011-11-15 09:30:00,82.08,82.23,81.63,82.17,36300.0,73.922,74.0571,73.5167,74.003,36300.0
2011-11-15 09:40:00,82.19,82.47,82.11,82.23,40600.0,74.021,74.2732,73.949,74.0571,40600.0
2011-11-15 09:50:00,82.2,82.36,82.2,82.33,28100.0,74.03,74.1741,74.03,74.1471,28100.0
2011-11-15 10:00:00,82.32,82.39,82.21,82.22,20700.0,74.1381,74.2012,74.0391,74.0481,20700.0
2011-11-15 10:10:00,82.22,82.42,82.17,82.26,20400.0,74.0481,74.2282,74.003,74.0841,20400.0
2011-11-15 10:20:00,82.3,82.44,82.18,82.36,21900.0,74.1201,74.2462,74.012,74.1741,21900.0
2011-11-15 10:30:00,82.38,82.54,82.3,82.32,9700.0,74.1922,74.3363,74.1201,74.1381,9700.0
2011-11-15 10:40:00,82.29,82.49,82.23,82.42,10200.0,74.1111,74.2912,74.0571,74.2282,10200.0
2011-11-15 10:50:00,82.38,82.4,82.13,82.13,13100.0,74.1922,74.2102,73.967,73.967,13100.0
2011-11-15 11:00:00,82.16,82.32,82.07,82.17,12500.0,73.994,74.1381,73.913,74.003,12500.0
2011-11-15 11:10:00,82.2,82.32,82.12,82.12,11500.0,74.03,74.1381,73.958,73.958,11500.0
2011-11-15 11:20:00,82.12,82.24,82.05,82.05,27800.0,73.958,74.0661,73.895,73.895,27800.0
2011-11-15 11:30:00,82.09,82.12,81.99,82.05,11600.0,73.931,73.958,73.8409,73.895,11600.0
2011-11-15 11:40:00,82.06,82.15,82.0,82.09,21200.0,73.904,73.985,73.8499,73.931,21200.0
2011-11-15 11:50:00,82.09,82.27,82.03,82.21,15800.0,73.931,74.0931,73.8769,74.0391,15800.0
2011-11-15 12:00:00,82.17,82.49,82.17,82.33,15800.0,74.003,74.2912,74.003,74.1471,15800.0
2011-11-15 12:10:00,82.31,82.46,82.28,82.34,10300.0,74.1291,74.2642,74.1021,74.1561,10300.0
2011-11-15 12:20:00,82.36,82.61,82.35,82.51,14000.0,74.1741,74.3993,74.1651,74.3092,14000.0
2011-11-15 12:30:00,82.53,82.81,82.48,82.77,24200.0,74.3272,74.5794,74.2822,74.5434,24200.0
2011-11-15 12:40:00,82.73,82.82,82.7,82.7,18700.0,74.5074,74.5884,74.4804,74.4804,18700.0
2011-11-15 12:50:00,82.71,82.85,82.7,82.83,37000.0,74.4894,74.6154,74.4804,74.5974,37000.0
2011-11-15 13:00:00,82.84,83.02,82.75,82.83,15200.0,74.6064,74.7685,74.5254,74.5974,15200.0
2011-11-15 13:10:00,82.8,82.82,82.67,82.72,15800.0,74.5704,74.5884,74.4533,74.4984,15800.0
2011-11-15 13:20:00,82.72,82.85,82.71,82.85,14300.0,74.4984,74.6154,74.4894,74.6154,14300.0
2011-11-15 13:30:00,82.86,83.0,82.83,82.91,30000.0,74.6245,74.7505,74.5974,74.6695,30000.0
2011-11-15 13:40:00,82.93,82.98,82.79,82.8,14600.0,74.6875,74.7325,74.5614,74.5704,14600.0
2011-11-15 13:50:00,82.79,82.93,82.79,82.88,12800.0,74.5614,74.6875,74.5614,74.6425,12800.0
2011-11-15 14:00:00,82.91,82.99,82.86,82.98,20000.0,74.6695,74.7415,74.6245,74.7325,20000.0
2011-11-15 14:10:00,82.97,83.09,82.94,82.96,24200.0,74.7235,74.8316,74.6965,74.7145,24200.0
2011-11-15 14:20:00,82.95,83.0,82.84,82.9,16900.0,74.7055,74.7505,74.6064,74.6605,16900.0
2011-11-15 14:30:00,82.91,82.98,82.77,82.81,17700.0,74.6695,74.7325,74.5434,74.5794,17700.0
2011-11-15 14:40:00,82.8,82.99,82.79,82.91,33100.0,74.5704,74.7415,74.5614,74.6695,33100.0
2011-11-15 14:50:00,82.9,83.04,82.9,83.0,35300.0,74.6605,74.7866,74.6605,74.7505,35300.0
2011-11-15 15:00:00,82.99,83.17,82.98,83.14,38300.0,74.7415,74.9036,74.7325,74.8766,38300.0
2011-11-15 15:10:00,83.13,83.17,83.04,83.06,27000.0,74.8676,74.9036,74.7866,74.8046,27000.0
2011-11-15 15:20:00,83.06,83.16,83.05,83.12,38400.0,74.8046,74.8946,74.7956,74.8586,38400.0
2011-11-15 15:30:00,83.11,83.11,82.92,82.94,70600.0,74.8496,74.8496,74.6785,74.6965,70600.0
2011-11-15 15:40:00,82.93,83.09,82.93,83.06,72000.0,74.6875,74.8316,74.6875,74.8046,72000.0
2011-11-15 15:50:00,83.05,83.06,82.81,82.82,68100.0,74.7956,74.8046,74.5794,74.5884,68100.0
2011-11-16 09:30:00,81.85,81.9,81.33,81.75,41700.0,73.7148,73.7599,73.2465,73.6248,41700.0
2011-11-16 09:40:00,81.73,81.73,81.19,81.43,25700.0,73.6068,73.6068,73.1204,73.3366,25700.0
2011-11-16 09:50:00,81.43,81.59,81.17,81.35,21900.0,73.3366,73.4807,73.1024,73.2645,21900.0
2011-11-16 10:00:00,81.29,81.42,81.19,81.32,30200.0,73.2105,73.3276,73.1204,73.2375,30200.0
2011-11-16 10:10:00,81.33,81.98,81.33,81.94,304500.0,73.2465,73.8319,73.2465,73.7959,304500.0
2011-11-16 10:20:00,81.96,81.99,81.59,81.61,17100.0,73.8139,73.8409,73.4807,73.4987,17100.0
2011-11-16 10:30:00,81.6,81.63,81.41,81.63,15900.0,73.4897,73.5167,73.3186,73.5167,15900.0
2011-11-16 10:40:00,81.64,81.8,81.51,81.66,10100.0,73.5257,73.6698,73.4086,73.5437,10100.0
2011-11-16 10:50:00,81.67,81.84,81.63,81.74,12200.0,73.5527,73.7058,73.5167,73.6158,12200.0
2011-11-16 11:00:00,81.77,81.93,81.77,81.9,23400.0,73.6428,73.7869,73.6428,73.7599,23400.0
2011-11-16 11:10:00,81.9,81.95,81.83,81.91,22700.0,73.7599,73.8049,73.6968,73.7689,22700.0
2011-11-16 11:20:00,81.9,81.96,81.79,81.79,51800.0,73.7599,73.8139,73.6608,73.6608,51800.0
2011-11-16 11:30:00,81.81,81.93,81.68,81.82,17400.0,73.6788,73.7869,73.5617,73.6878,17400.0
2011-11-16 11:40:00,81.82,81.91,81.77,81.83,54200.0,73.6878,73.7689,73.6428,73.6968,54200.0
2011-11-16 11:50:00,81.84,81.91,81.8,81.87,39800.0,73.7058,73.7689,73.6698,73.7328,39800.0
2011-11-16 12:00:00,81.86,81.88,81.71,81.77,13000.0,73.7238,73.7419,73.5888,73.6428,13000.0
2011-11-16 12:10:00,81.73,81.81,81.7,81.8,14900.0,73.6068,73.6788,73.5797,73.6698,14900.0
2011-11-16 12:20:00,81.78,81.85,81.74,81.79,8100.0,73.6518,73.7148,73.6158,73.6608,8100.0
2011-11-16 12:30:00,81.82,81.91,81.79,81.88,18000.0,73.6878,73.7689,73.6608,73.7419,18000.0
2011-11-16 12:40:00,81.88,81.93,81.77,81.79,16000.0,73.7419,73.7869,73.6428,73.6608,16000.0
2011-11-16 12:50:00,81.79,81.88,81.74,81.87,8500.0,73.6608,73.7419,73.6158,73.7328,8500.0
2011-11-16 13:00:00,81.89,81.92,81.85,81.87,31000.0,73.7509,73.7779,73.7148,73.7328,31000.0
2011-11-16 13:10:00,81.87,81.92,81.82,81.9,17700.0,73.7328,73.7779,73.6878,73.7599,17700.0
2011-11-16 13:20:00,81.92,81.93,81.84,81.88,54200.0,73.7779,73.7869,73.7058,73.7419,54200.0
2011-11-16 13:30:00,81.9,81.91,81.84,81.89,16900.0,73.7599,73.7689,73.7058,73.7509,16900.0
2011-11-16 13:40:00,81.89,82.14,81.87,82.1,25100.0,73.7509,73.976,73.7328,73.94,25100.0
2011-11-16 13:50:00,82.13,82.16,81.9,81.91,15500.0,73.967,73.994,73.7599,73.7689,15500.0
2011-11-16 14:00:00,81.92,81.94,81.86,81.86,18300.0,73.7779,73.7959,73.7238,73.7238,18300.0
2011-11-16 14:10:00,81.89,81.9,81.77,81.83,16200.0,73.7509,73.7599,73.6428,73.6968,16200.0
2011-11-16 14:20:00,81.82,81.97,81.8,81.82,30200.0,73.6878,73.8229,73.6698,73.6878,30200.0
2011-11-16 14:30:00,81.82,81.85,81.76,81.8,21000.0,73.6878,73.7148,73.6338,73.6698,21000.0
2011-11-16 14:40:00,81.79,81.81,81.72,81.81,29600.0,73.6608,73.6788,73.5978,73.6788,29600.0
2011-11-16 14:50:00,81.78,81.82,81.63,81.76,19900.0,73.6518,73.6878,73.5167,73.6338,19900.0
2011-11-16 15:00:00,81.78,81.81,81.65,81.75,22900.0,73.6518,73.6788,73.5347,73.6248,22900.0
2011-11-16 15:10:00,81.74,81.79,81.36,81.4,38300.0,73.6158,73.6608,73.2735,73.3096,38300.0
2011-11-16 15:20:00,81.4,81.42,81.2,81.25,43900.0,73.3096,73.3276,73.1294,73.1745,43900.0
2011-11-16 15:30:00,81.22,81.28,80.96,81.25,80200.0,73.1475,73.2015,72.9133,73.1745,80200.0
2011-11-16 15:40:00,81.24,81.4,81.17,81.24,142800.0,73.1655,73.3096,73.1024,73.1655,142800.0
2011-11-16 15:50:00,81.23,81.27,80.91,81.0,156900.0,73.1565,73.1925,72.8683,72.9493,156900.0
2011-11-17 09:30:00,80.49,80.89,80.15,80.15,32400.0,72.49,72.8503,72.1838,72.1838,32400.0
2011-11-17 09:40:00,80.21,80.37,79.96,80.08,20000.0,72.2378,72.3819,72.0127,72.1208,20000.0
2011-11-17 09:50:00,80.04,80.24,79.98,80.05,15100.0,72.0847,72.2649,72.0307,72.0937,15100.0
2011-11-17 10:00:00,79.98,80.27,79.75,80.24,33500.0,72.0307,72.2919,71.8236,72.2649,33500.0
2011-11-17 10:10:00,80.19,80.22,79.91,80.05,29400.0,72.2198,72.2468,71.9677,72.0937,29400.0
2011-11-17 10:20:00,80.05,80.41,79.96,80.38,30300.0,72.0937,72.418,72.0127,72.3909,30300.0
2011-11-17 10:30:00,80.37,80.6,80.11,80.55,26000.0,72.3819,72.5891,72.1478,72.544,26000.0
2011-11-17 10:40:00,80.57,80.7,80.52,80.58,23500.0,72.5621,72.6791,72.517,72.5711,23500.0
2011-11-17 10:50:00,80.59,80.68,80.48,80.48,8500.0,72.5801,72.6611,72.481,72.481,8500.0
2011-11-17 11:00:00,80.47,80.53,80.44,80.5,27100.0,72.472,72.526,72.445,72.499,27100.0
2011-11-17 11:10:00,80.48,80.67,80.48,80.65,31400.0,72.481,72.6521,72.481,72.6341,31400.0
2011-11-17 11:20:00,80.65,80.96,80.6,80.85,25900.0,72.6341,72.9133,72.5891,72.8142,25900.0
2011-11-17 11:30:00,80.87,80.98,80.83,80.89,11600.0,72.8322,72.9313,72.7962,72.8503,11600.0
2011-11-17 11:40:00,80.88,81.1,80.88,81.06,18100.0,72.8412,73.0394,72.8412,73.0034,18100.0
2011-11-17 11:50:00,81.05,81.13,80.96,81.08,18000.0,72.9943,73.0664,72.9133,73.0214,18000.0
2011-11-17 12:00:00,81.08,81.1,80.78,80.81,11600.0,73.0214,73.0394,72.7512,72.7782,11600.0
2011-11-17 12:10:00,80.76,80.81,80.61,80.76,8300.0,72.7332,72.7782,72.5981,72.7332,8300.0
2011-11-17 12:20:00,80.76,80.8,80.56,80.56,11300.0,72.7332,72.7692,72.5531,72.5531,11300.0
2011-11-17 12:30:00,80.54,80.54,79.86,79.98,39300.0,72.535,72.535,71.9226,72.0307,39300.0
2011-11-17 12:40:00,79.95,80.02,79.59,79.87,25000.0,72.0037,72.0667,71.6795,71.9316,25000.0
2011-11-17 12:50:00,79.89,80.04,79.76,79.98,22300.0,71.9496,72.0847,71.8326,72.0307,22300.0
2011-11-17 13:00:00,79.97,80.0,79.75,79.8,22700.0,72.0217,72.0487,71.8236,71.8686,22700.0
2011-11-17 13:10:00,79.79,80.15,79.77,80.12,17100.0,71.8596,72.1838,71.8416,72.1568,17100.0
2011-11-17 13:20:00,80.1,80.13,79.95,80.03,19900.0,72.1388,72.1658,72.0037,72.0757,19900.0
2011-11-17 13:30:00,80.05,80.15,79.98,80.07,17900.0,72.0937,72.1838,72.0307,72.1118,17900.0
2011-11-17 13:40:00,80.06,80.15,79.83,79.87,17300.0,72.1027,72.1838,71.8956,71.9316,17300.0
2011-11-17 13:50:00,79.85,80.15,79.68,80.03,34200.0,71.9136,72.1838,71.7605,72.0757,34200.0
2011-11-17 14:00:00,80.0,80.09,79.92,80.07,14800.0,72.0487,72.1298,71.9767,72.1118,14800.0
2011-11-17 14:10:00,80.02,80.11,79.92,80.0,37100.0,72.0667,72.1478,71.9767,72.0487,37100.0
2011-11-17 14:20:00,79.98,80.09,79.88,80.03,38300.0,72.0307,72.1298,71.9406,72.0757,38300.0
2011-11-17 14:30:00,80.05,80.12,79.84,79.86,44400.0,72.0937,72.1568,71.9046,71.9226,44400.0
2011-11-17 14:40:00,79.85,80.14,79.84,80.03,32500.0,71.9136,72.1748,71.9046,72.0757,32500.0
2011-11-17 14:50:00,80.02,80.17,79.91,80.0,27300.0,72.0667,72.2018,71.9677,72.0487,27300.0
2011-11-17 15:00:00,79.99,80.2,79.95,80.05,44600.0,72.0397,72.2288,72.0037,72.0937,44600.0
2011-11-17 15:10:00,80.05,80.08,79.95,80.05,54000.0,72.0937,72.1208,72.0037,72.0937,54000.0
2011-11-17 15:20:00,80.06,80.24,80.0,80.14,48400.0,72.1027,72.2649,72.0487,72.1748,48400.0
2011-11-17 15:30:00,80.12,80.18,80.02,80.05,71800.0,72.1568,72.2108,72.0667,72.0937,71800.0
2011-11-17 15:40:00,80.05,80.4,80.01,80.29,117500.0,72.0937,72.409,72.0577,72.3099,117500.0
2011-11-17 15:50:00,80.25,80.41,80.09,80.4,151200.0,72.2739,72.418,72.1298,72.409,151200.0
2011-11-18 09:30:00,80.8,80.8,80.34,80.42,168600.0,72.7692,72.7692,72.3549,72.427,168600.0
2011-11-18 09:40:00,80.44,80.54,80.06,80.24,80000.0,72.445,72.535,72.1027,72.2649,80000.0
2011-11-18 09:50:00,80.25,80.7,80.18,80.39,40500.0,72.2739,72.6791,72.2108,72.3999,40500.0
2011-11-18 10:00:00,80.45,80.58,80.09,80.12,21200.0,72.454,72.5711,72.1298,72.1568,21200.0
2011-11-18 10:10:00,80.13,80.31,80.0,80.29,25000.0,72.1658,72.3279,72.0487,72.3099,25000.0
2011-11-18 10:20:00,80.28,80.56,80.16,80.52,40400.0,72.3009,72.5531,72.1928,72.517,40400.0
2011-11-18 10:30:00,80.53,80.69,80.46,80.66,19700.0,72.526,72.6701,72.463,72.6431,19700.0
2011-11-18 10:40:00,80.64,80.89,80.64,80.89,20900.0,72.6251,72.8503,72.6251,72.8503,20900.0
2011-11-18 10:50:00,80.9,80.95,80.73,80.77,11700.0,72.8593,72.9043,72.7062,72.7422,11700.0
2011-11-18 11:00:00,80.74,80.89,80.73,80.75,18700.0,72.7152,72.8503,72.7062,72.7242,18700.0
2011-11-18 11:10:00,80.73,80.89,80.64,80.76,37300.0,72.7062,72.8503,72.6251,72.7332,37300.0
2011-11-18 11:20:00,80.75,80.94,80.75,80.9,27900.0,72.7242,72.8953,72.7242,72.8593,27900.0
2011-11-18 11:30:00,80.89,80.93,80.72,80.77,17600.0,72.8503,72.8863,72.6971,72.7422,17600.0
2011-11-18 11:40:00,80.77,80.87,80.59,80.63,23000.0,72.7422,72.8322,72.5801,72.6161,23000.0
2011-11-18 11:50:00,80.64,80.73,80.49,80.56,47300.0,72.6251,72.7062,72.49,72.5531,47300.0
2011-11-18 12:00:00,80.56,80.56,80.25,80.4,44700.0,72.5531,72.5531,72.2739,72.409,44700.0
2011-11-18 12:10:00,80.42,80.49,80.37,80.43,28600.0,72.427,72.49,72.3819,72.436,28600.0
2011-11-18 12:20:00,80.4,80.5,80.25,80.47,31700.0,72.409,72.499,72.2739,72.472,31700.0
2011-11-18 12:30:00,80.45,80.52,80.41,80.47,17300.0,72.454,72.517,72.418,72.472,17300.0
2011-11-18 12:40:00,80.46,80.57,80.27,80.5,58100.0,72.463,72.5621,72.2919,72.499,58100.0
2011-11-18 12:50:00,80.5,80.5,80.37,80.37,9700.0,72.499,72.499,72.3819,72.3819,9700.0
2011-11-18 13:00:00,80.39,80.58,80.38,80.53,73200.0,72.3999,72.5711,72.3909,72.526,73200.0
2011-11-18 13:10:00,80.56,80.78,80.55,80.74,19900.0,72.5531,72.7512,72.544,72.7152,19900.0
2011-11-18 13:20:00,80.77,80.77,80.6,80.73,14200.0,72.7422,72.7422,72.5891,72.7062,14200.0
2011-11-18 13:30:00,80.73,80.86,80.72,80.82,20000.0,72.7062,72.8232,72.6971,72.7872,20000.0
2011-11-18 13:40:00,80.82,80.84,80.69,80.73,14700.0,72.7872,72.8052,72.6701,72.7062,14700.0
2011-11-18 13:50:00,80.73,80.74,80.67,80.71,17800.0,72.7062,72.7152,72.6521,72.6881,17800.0
2011-11-18 14:00:00,80.71,80.72,80.61,80.69,26300.0,72.6881,72.6971,72.5981,72.6701,26300.0
2011-11-18 14:10:00,80.7,80.93,80.68,80.71,35800.0,72.6791,72.8863,72.6611,72.6881,35800.0
2011-11-18 14:20:00,80.69,80.73,80.5,80.63,15900.0,72.6701,72.7062,72.499,72.6161,15900.0
2011-11-18 14:30:00,80.63,80.7,80.59,80.59,21800.0,72.6161,72.6791,72.5801,72.5801,21800.0
2011-11-18 14:40:00,80.61,80.69,80.58,80.6,16600.0,72.5981,72.6701,72.5711,72.5891,16600.0
2011-11-18 14:50:00,80.6,80.64,80.48,80.54,39600.0,72.5891,72.6251,72.481,72.535,39600.0
2011-11-18 15:00:00,80.54,80.61,80.4,80.51,30900.0,72.535,72.5981,72.409,72.508,30900.0
2011-11-18 15:10:00,80.5,80.52,80.32,80.41,24200.0,72.499,72.517,72.3369,72.418,24200.0
2011-11-18 15:20:00,80.4,80.4,80.22,80.24,42800.0,72.409,72.409,72.2468,72.2649,42800.0
2011-11-18 15:30:00,80.25,80.27,80.07,80.07,53700.0,72.2739,72.2919,72.1118,72.1118,53700.0
2011-11-18 15:40:00,80.1,80.22,79.92,80.11,107400.0,72.1388,72.2468,71.9767,72.1478,107400.0
2011-11-18 15:50:00,80.1,80.13,79.97,80.03,120700.0,72.1388,72.1658,72.0217,72.0757,120700.0
2011-11-21 09:30:00,79.4,79.4,78.72,78.82,65200.0,71.5083,71.5083,70.8959,70.986,65200.0
2011-11-21 09:40:00,78.84,79.14,78.75,78.78,49000.0,71.004,71.2742,70.9229,70.95,49000.0
2011-11-21 09:50:00,78.78,78.79,78.39,78.46,75900.0,70.95,70.959,70.5987,70.6618,75900.0
2011-11-21 10:00:00,78.45,78.61,78.2,78.23,58100.0,70.6528,70.7969,70.4276,70.4546,58100.0
2011-11-21 10:10:00,78.26,78.5,78.1,78.16,57600.0,70.4816,70.6978,70.3376,70.3916,57600.0
2011-11-21 10:20:00,78.17,78.47,78.15,78.32,40100.0,70.4006,70.6708,70.3826,70.5357,40100.0
2011-11-21 10:30:00,78.31,78.45,78.25,78.39,31300.0,70.5267,70.6528,70.4726,70.5987,31300.0
2011-11-21 10:40:00,78.36,78.36,78.08,78.1,28800.0,70.5717,70.5717,70.3195,70.3376,28800.0
2011-11-21 10:50:00,78.12,78.26,78.09,78.11,23300.0,70.3556,70.4816,70.3285,70.3466,23300.0
2011-11-21 11:00:00,78.12,78.24,78.11,78.17,27800.0,70.3556,70.4636,70.3466,70.4006,27800.0
2011-11-21 11:10:00,78.18,78.31,78.16,78.23,22000.0,70.4096,70.5267,70.3916,70.4546,22000.0
2011-11-21 11:20:00,78.23,78.3,78.19,78.26,22300.0,70.4546,70.5177,70.4186,70.4816,22300.0
2011-11-21 11:30:00,78.26,78.39,78.12,78.14,28300.0,70.4816,70.5987,70.3556,70.3736,28300.0
2011-11-21 11:40:00,78.16,78.21,77.92,77.98,65000.0,70.3916,70.4366,70.1754,70.2295,65000.0
2011-11-21 11:50:00,77.98,77.98,77.92,77.93,33300.0,70.2295,70.2295,70.1754,70.1844,33300.0
2011-11-21 12:00:00,77.93,77.95,77.65,77.65,66800.0,70.1844,70.2025,69.9323,69.9323,66800.0
2011-11-21 12:10:00,77.65,77.92,77.61,77.9,35100.0,69.9323,70.1754,69.8963,70.1574,35100.0
2011-11-21 12:20:00,77.92,78.11,77.9,78.07,24500.0,70.1754,70.3466,70.1574,70.3105,24500.0
2011-11-21 12:30:00,78.07,78.25,78.07,78.25,20900.0,70.3105,70.4726,70.3105,70.4726,20900.0
2011-11-21 12:40:00,78.25,78.35,78.23,78.28,33800.0,70.4726,70.5627,70.4546,70.4997,33800.0
2011-11-21 12:50:00,78.25,78.36,78.2,78.2,18800.0,70.4726,70.5717,70.4276,70.4276,18800.0
2011-11-21 13:00:00,78.2,78.26,78.16,78.2,50800.0,70.4276,70.4816,70.3916,70.4276,50800.0
2011-11-21 13:10:00,78.2,78.31,78.12,78.2,20700.0,70.4276,70.5267,70.3556,70.4276,20700.0
2011-11-21 13:20:00,78.21,78.22,78.13,78.13,23000.0,70.4366,70.4456,70.3646,70.3646,23000.0
2011-11-21 13:30:00,78.12,78.14,78.05,78.09,18400.0,70.3556,70.3736,70.2925,70.3285,18400.0
2011-11-21 13:40:00,78.07,78.08,77.96,78.0,28700.0,70.3105,70.3195,70.2115,70.2475,28700.0
2011-11-21 13:50:00,77.99,78.0,77.91,77.95,21100.0,70.2385,70.2475,70.1664,70.2025,21100.0
2011-11-21 14:00:00,77.94,78.02,77.91,78.01,26300.0,70.1935,70.2655,70.1664,70.2565,26300.0
2011-11-21 14:10:00,78.01,78.36,78.01,78.2,62900.0,70.2565,70.5717,70.2565,70.4276,62900.0
2011-11-21 14:20:00,78.21,78.34,78.21,78.33,32300.0,70.4366,70.5537,70.4366,70.5447,32300.0
2011-11-21 14:30:00,78.32,78.53,78.32,78.51,38900.0,70.5357,70.7248,70.5357,70.7068,38900.0
2011-11-21 14:40:00,78.51,78.66,78.51,78.6,43500.0,70.7068,70.8419,70.7068,70.7879,43500.0
2011-11-21 14:50:00,78.6,78.66,78.55,78.59,34900.0,70.7879,70.8419,70.7428,70.7789,34900.0
2011-11-21 15:00:00,78.59,78.63,78.41,78.51,38300.0,70.7789,70.8149,70.6167,70.7068,38300.0
2011-11-21 15:10:00,78.52,78.65,78.46,78.64,32500.0,70.7158,70.8329,70.6618,70.8239,32500.0
2011-11-21 15:20:00,78.64,78.91,78.63,78.88,45400.0,70.8239,71.067,70.8149,71.04,45400.0
2011-11-21 15:30:00,78.86,78.93,78.77,78.86,43900.0,71.022,71.0851,70.941,71.022,43900.0
2011-11-21 15:40:00,78.85,78.88,78.77,78.84,71900.0,71.013,71.04,70.941,71.004,71900.0
2011-11-21 15:50:00,78.84,78.86,78.61,78.61,85400.0,71.004,71.022,70.7969,70.7969,85400.0
2011-11-22 09:30:00,78.4,78.5,78.02,78.29,18000.0,70.6077,70.6978,70.2655,70.5087,18000.0
2011-11-22 09:40:00,78.37,79.01,78.32,78.79,20600.0,70.5807,71.1571,70.5357,70.959,20600.0
2011-11-22 09:50:00,78.79,78.96,78.74,78.93,5200.0,70.959,71.1121,70.9139,71.0851,5200.0
2011-11-22 10:00:00,78.93,78.98,78.7,78.7,8900.0,71.0851,71.1301,70.8779,70.8779,8900.0
2011-11-22 10:10:00,78.73,78.74,78.5,78.6,18700.0,70.9049,70.9139,70.6978,70.7879,18700.0
2011-11-22 10:20:00,78.62,79.02,78.59,78.98,9700.0,70.8059,71.1661,70.7789,71.1301,9700.0
2011-11-22 10:30:00,79.0,79.08,78.76,78.76,107200.0,71.1481,71.2201,70.932,70.932,107200.0
2011-11-22 10:40:00,78.76,78.79,78.45,78.48,18700.0,70.932,70.959,70.6528,70.6798,18700.0
2011-11-22 10:50:00,78.45,78.49,78.13,78.27,18500.0,70.6528,70.6888,70.3646,70.4907,18500.0
2011-11-22 11:00:00,78.29,78.54,78.27,78.48,15300.0,70.5087,70.7338,70.4907,70.6798,15300.0
2011-11-22 11:10:00,78.54,78.71,78.45,78.61,16600.0,70.7338,70.8869,70.6528,70.7969,16600.0
2011-11-22 11:20:00,78.56,78.57,78.29,78.32,19600.0,70.7518,70.7608,70.5087,70.5357,19600.0
2011-11-22 11:30:00,78.31,78.33,78.06,78.07,19300.0,70.5267,70.5447,70.3015,70.3105,19300.0
2011-11-22 11:40:00,78.06,78.09,77.94,78.06,24900.0,70.3015,70.3285,70.1935,70.3015,24900.0
2011-11-22 11:50:00,78.06,78.37,78.02,78.34,22800.0,70.3015,70.5807,70.2655,70.5537,22800.0
2011-11-22 12:00:00,78.35,78.94,78.34,78.87,33500.0,70.5627,71.0941,70.5537,71.031,33500.0
2011-11-22 12:10:00,78.89,78.89,78.61,78.72,11500.0,71.049,71.049,70.7969,70.8959,11500.0
2011-11-22 12:20:00,78.74,78.82,78.45,78.5,10800.0,70.9139,70.986,70.6528,70.6978,10800.0
2011-11-22 12:30:00,78.52,78.63,78.46,78.48,21900.0,70.7158,70.8149,70.6618,70.6798,21900.0
2011-11-22 12:40:00,78.47,78.51,78.31,78.32,24200.0,70.6708,70.7068,70.5267,70.5357,24200.0
2011-11-22 12:50:00,78.29,78.39,78.28,78.36,29900.0,70.5087,70.5987,70.4997,70.5717,29900.0
2011-11-22 13:00:00,78.37,78.48,78.35,78.36,26900.0,70.5807,70.6798,70.5627,70.5717,26900.0
2011-11-22 13:10:00,78.38,78.55,78.36,78.54,24000.0,70.5897,70.7428,70.5717,70.7338,24000.0
2011-11-22 13:20:00,78.56,78.6,78.43,78.44,15800.0,70.7518,70.7879,70.6348,70.6438,15800.0
2011-11-22 13:30:00,78.44,78.46,78.38,78.4,35800.0,70.6438,70.6618,70.5897,70.6077,35800.0
2011-11-22 13:40:00,78.4,78.41,78.35,78.41,17900.0,70.6077,70.6167,70.5627,70.6167,17900.0
2011-11-22 13:50:00,78.4,78.45,78.27,78.32,19100.0,70.6077,70.6528,70.4907,70.5357,19100.0
2011-11-22 14:00:00,78.32,78.33,78.16,78.2,22600.0,70.5357,70.5447,70.3916,70.4276,22600.0
2011-11-22 14:10:00,78.21,78.36,78.21,78.36,14000.0,70.4366,70.5717,70.4366,70.5717,14000.0
2011-11-22 14:20:00,78.34,78.34,78.06,78.19,25100.0,70.5537,70.5537,70.3015,70.4186,25100.0
2011-11-22 14:30:00,78.2,78.22,78.03,78.11,19300.0,70.4276,70.4456,70.2745,70.3466,19300.0
2011-11-22 14:40:00,78.11,78.19,78.06,78.06,18400.0,70.3466,70.4186,70.3015,70.3015,18400.0
2011-11-22 14:50:00,78.08,78.1,77.85,77.93,25400.0,70.3195,70.3376,70.1124,70.1844,25400.0
2011-11-22 15:00:00,77.91,78.06,77.91,77.97,29000.0,70.1664,70.3015,70.1664,70.2205,29000.0
2011-11-22 15:10:00,77.97,78.12,77.91,78.09,45600.0,70.2205,70.3556,70.1664,70.3285,45600.0
2011-11-22 15:20:00,78.11,78.34,78.09,78.33,34100.0,70.3466,70.5537,70.3285,70.5447,34100.0
2011-11-22 15:30:00,78.35,78.46,78.26,78.26,51700.0,70.5627,70.6618,70.4816,70.4816,51700.0
2011-11-22 15:40:00,78.28,78.32,78.14,78.22,81200.0,70.4997,70.5357,70.3736,70.4456,81200.0
2011-11-22 15:50:00,78.25,78.26,78.11,78.15,137700.0,70.4726,70.4816,70.3466,70.3826,137700.0
2011-11-23 09:30:00,77.44,77.76,77.32,77.47,46700.0,69.7432,70.0313,69.6351,69.7702,46700.0
2011-11-23 09:40:00,77.5,77.64,77.3,77.33,13600.0,69.7972,69.9233,69.6171,69.6441,13600.0
2011-11-23 09:50:00,77.31,77.44,77.13,77.13,23700.0,69.6261,69.7432,69.464,69.464,23700.0
2011-11-23 10:00:00,77.14,77.23,77.08,77.23,14100.0,69.473,69.554,69.4189,69.554,14100.0
2011-11-23 10:10:00,77.28,77.28,76.92,77.0,13500.0,69.5991,69.5991,69.2748,69.3469,13500.0
2011-11-23 10:20:00,77.0,77.07,76.89,76.92,15600.0,69.3469,69.4099,69.2478,69.2748,15600.0
2011-11-23 10:30:00,76.96,77.13,76.85,77.05,11600.0,69.3109,69.464,69.2118,69.3919,11600.0
2011-11-23 10:40:00,77.05,77.05,76.86,76.93,9700.0,69.3919,69.3919,69.2208,69.2838,9700.0
2011-11-23 10:50:00,76.9,77.1,76.9,77.01,7600.0,69.2568,69.4369,69.2568,69.3559,7600.0
2011-11-23 11:00:00,77.01,77.09,76.93,76.99,39000.0,69.3559,69.4279,69.2838,69.3379,39000.0
2011-11-23 11:10:00,76.97,77.03,76.91,76.99,12800.0,69.3199,69.3739,69.2658,69.3379,12800.0
2011-11-23 11:20:00,76.99,77.07,76.89,76.89,16900.0,69.3379,69.4099,69.2478,69.2478,16900.0
2011-11-23 11:30:00,76.85,77.09,76.72,77.03,18600.0,69.2118,69.4279,69.0947,69.3739,18600.0
2011-11-23 11:40:00,77.09,77.21,77.02,77.17,13600.0,69.4279,69.536,69.3649,69.5,13600.0
2011-11-23 11:50:00,77.16,77.29,77.16,77.26,11900.0,69.491,69.6081,69.491,69.581,11900.0
2011-11-23 12:00:00,77.23,77.39,77.23,77.39,10100.0,69.554,69.6981,69.554,69.6981,10100.0
2011-11-23 12:10:00,77.38,77.42,77.15,77.19,12400.0,69.6891,69.7251,69.482,69.518,12400.0
2011-11-23 12:20:00,77.2,77.3,77.19,77.24,26400.0,69.527,69.6171,69.518,69.563,26400.0
2011-11-23 12:30:00,77.24,77.28,77.13,77.14,20200.0,69.563,69.5991,69.464,69.473,20200.0
2011-11-23 12:40:00,77.14,77.34,77.11,77.31,12700.0,69.473,69.6531,69.4459,69.6261,12700.0
2011-11-23 12:50:00,77.31,77.44,77.31,77.4,21600.0,69.6261,69.7432,69.6261,69.7071,21600.0
2011-11-23 13:00:00,77.37,77.44,77.32,77.39,3800.0,69.6801,69.7432,69.6351,69.6981,3800.0
2011-11-23 13:10:00,77.4,77.41,77.26,77.33,7100.0,69.7071,69.7161,69.581,69.6441,7100.0
2011-11-23 13:20:00,77.34,77.51,77.33,77.51,16800.0,69.6531,69.8062,69.6441,69.8062,16800.0
2011-11-23 13:30:00,77.61,77.66,77.52,77.62,13500.0,69.8963,69.9413,69.8152,69.9053,13500.0
2011-11-23 13:40:00,77.64,77.7,77.6,77.63,27200.0,69.9233,69.9773,69.8872,69.9143,27200.0
2011-11-23 13:50:00,77.66,77.82,77.52,77.54,8400.0,69.9413,70.0854,69.8152,69.8332,8400.0
2011-11-23 14:00:00,77.53,77.62,77.43,77.45,30300.0,69.8242,69.9053,69.7341,69.7522,30300.0
2011-11-23 14:10:00,77.47,77.47,77.13,77.17,22900.0,69.7702,69.7702,69.464,69.5,22900.0
2011-11-23 14:20:00,77.19,77.34,77.07,77.2,19600.0,69.518,69.6531,69.4099,69.527,19600.0
2011-11-23 14:30:00,77.2,77.44,77.19,77.31,50400.0,69.527,69.7432,69.518,69.6261,50400.0
2011-11-23 14:40:00,77.29,77.33,77.14,77.22,17900.0,69.6081,69.6441,69.473,69.545,17900.0
2011-11-23 14:50:00,77.23,77.27,77.15,77.18,28900.0,69.554,69.59,69.482,69.509,28900.0
2011-11-23 15:00:00,77.19,77.4,77.1,77.33,26400.0,69.518,69.7071,69.4369,69.6441,26400.0
2011-11-23 15:10:00,77.35,77.67,77.35,77.54,39200.0,69.6621,69.9503,69.6621,69.8332,39200.0
2011-11-23 15:20:00,77.54,77.65,77.46,77.55,28700.0,69.8332,69.9323,69.7612,69.8422,28700.0
2011-11-23 15:30:00,77.53,77.71,77.52,77.66,46700.0,69.8242,69.9863,69.8152,69.9413,46700.0
2011-11-23 15:40:00,77.66,77.89,77.65,77.74,90900.0,69.9413,70.1484,69.9323,70.0133,90900.0
2011-11-23 15:50:00,77.74,77.84,77.25,77.26,147800.0,70.0133,70.1034,69.572,69.581,147800.0
2011-11-25 09:30:00,76.57,77.45,76.56,77.38,14100.0,68.9596,69.7522,68.9506,69.6891,14100.0
2011-11-25 09:40:00,77.38,77.49,76.94,76.94,19200.0,69.6891,69.7882,69.2928,69.2928,19200.0
2011-11-25 09:50:00,76.93,76.94,76.71,76.71,27200.0,69.2838,69.2928,69.0857,69.0857,27200.0
2011-11-25 10:00:00,76.7,76.81,76.59,76.8,37700.0,69.0767,69.1758,68.9776,69.1668,37700.0
2011-11-25 10:10:00,76.78,76.99,76.75,76.98,11000.0,69.1487,69.3379,69.1217,69.3289,11000.0
2011-11-25 10:20:00,76.98,77.14,76.94,76.96,25600.0,69.3289,69.473,69.2928,69.3109,25600.0
2011-11-25 10:30:00,76.97,77.03,76.93,76.98,17500.0,69.3199,69.3739,69.2838,69.3289,17500.0
2011-11-25 10:40:00,76.96,77.05,76.94,77.0,20400.0,69.3109,69.3919,69.2928,69.3469,20400.0
2011-11-25 10:50:00,76.97,77.03,76.75,76.77,18400.0,69.3199,69.3739,69.1217,69.1397,18400.0
2011-11-25 11:00:00,76.76,77.0,76.76,76.97,13200.0,69.1307,69.3469,69.1307,69.3199,13200.0
2011-11-25 11:10:00,76.95,77.02,76.79,76.79,25900.0,69.3019,69.3649,69.1578,69.1578,25900.0
2011-11-25 11:20:00,76.8,76.86,76.69,76.69,17700.0,69.1668,69.2208,69.0677,69.0677,17700.0
2011-11-25 11:30:00,76.67,76.83,76.67,76.79,16800.0,69.0497,69.1938,69.0497,69.1578,16800.0
2011-11-25 11:40:00,76.8,76.85,76.62,76.7,14300.0,69.1668,69.2118,69.0047,69.0767,14300.0
2011-11-25 11:50:00,76.72,76.72,76.44,76.5,14500.0,69.0947,69.0947,68.8425,68.8966,14500.0
2011-11-25 12:00:00,76.5,76.55,76.4,76.44,11900.0,68.8966,68.9416,68.8065,68.8425,11900.0
2011-11-25 12:10:00,76.46,76.47,76.36,76.39,12000.0,68.8606,68.8696,68.7705,68.7975,12000.0
2011-11-25 12:20:00,76.41,76.44,76.31,76.44,21400.0,68.8155,68.8425,68.7255,68.8425,21400.0
2011-11-25 12:30:00,76.45,76.71,76.44,76.68,33500.0,68.8515,69.0857,68.8425,69.0587,33500.0
2011-11-25 12:40:00,76.68,76.71,76.59,76.7,27600.0,69.0587,69.0857,68.9776,69.0767,27600.0
2011-11-25 12:50:00,76.68,76.79,76.33,76.37,73100.0,69.0587,69.1578,68.7435,68.7795,73100.0
2011-11-28 09:30:00,78.49,78.49,77.74,78.44,92800.0,70.6888,70.6888,70.0133,70.6438,92800.0
2011-11-28 09:40:00,78.42,78.87,78.42,78.65,62400.0,70.6257,71.031,70.6257,70.8329,62400.0
2011-11-28 09:50:00,78.63,78.75,78.35,78.41,64800.0,70.8149,70.9229,70.5627,70.6167,64800.0
2011-11-28 10:00:00,78.48,78.54,78.12,78.2,37500.0,70.6798,70.7338,70.3556,70.4276,37500.0
2011-11-28 10:10:00,78.18,78.19,78.06,78.12,45000.0,70.4096,70.4186,70.3015,70.3556,45000.0
2011-11-28 10:20:00,78.13,78.27,78.04,78.08,38000.0,70.3646,70.4907,70.2835,70.3195,38000.0
2011-11-28 10:30:00,78.11,78.25,78.08,78.2,24200.0,70.3466,70.4726,70.3195,70.4276,24200.0
2011-11-28 10:40:00,78.16,78.27,78.11,78.27,15100.0,70.3916,70.4907,70.3466,70.4907,15100.0
2011-11-28 10:50:00,78.26,78.36,78.14,78.18,24700.0,70.4816,70.5717,70.3736,70.4096,24700.0
2011-11-28 11:00:00,78.21,78.29,78.12,78.14,24100.0,70.4366,70.5087,70.3556,70.3736,24100.0
2011-11-28 11:10:00,78.15,78.17,77.93,78.01,28700.0,70.3826,70.4006,70.1844,70.2565,28700.0
2011-11-28 11:20:00,78.0,78.06,77.87,78.05,22600.0,70.2475,70.3015,70.1304,70.2925,22600.0
2011-11-28 11:30:00,78.07,78.16,77.98,77.99,15700.0,70.3105,70.3916,70.2295,70.2385,15700.0
2011-11-28 11:40:00,78.01,78.07,77.94,78.03,11300.0,70.2565,70.3105,70.1935,70.2745,11300.0
2011-11-28 11:50:00,78.03,78.12,77.95,78.12,10900.0,70.2745,70.3556,70.2025,70.3556,10900.0
2011-11-28 12:00:00,78.12,78.12,78.02,78.04,24400.0,70.3556,70.3556,70.2655,70.2835,24400.0
2011-11-28 12:10:00,78.05,78.21,78.04,78.18,13100.0,70.2925,70.4366,70.2835,70.4096,13100.0
2011-11-28 12:20:00,78.19,78.23,78.06,78.11,20300.0,70.4186,70.4546,70.3015,70.3466,20300.0
2011-11-28 12:30:00,78.11,78.17,78.07,78.16,23100.0,70.3466,70.4006,70.3105,70.3916,23100.0
2011-11-28 12:40:00,78.16,78.23,78.09,78.19,19300.0,70.3916,70.4546,70.3285,70.4186,19300.0
2011-11-28 12:50:00,78.2,78.22,78.15,78.19,12000.0,70.4276,70.4456,70.3826,70.4186,12000.0
2011-11-28 13:00:00,78.19,78.32,78.13,78.31,31500.0,70.4186,70.5357,70.3646,70.5267,31500.0
2011-11-28 13:10:00,78.3,78.42,78.3,78.38,28100.0,70.5177,70.6257,70.5177,70.5897,28100.0
2011-11-28 13:20:00,78.42,78.52,78.39,78.42,12300.0,70.6257,70.7158,70.5987,70.6257,12300.0
2011-11-28 13:30:00,78.45,78.51,78.41,78.5,13400.0,70.6528,70.7068,70.6167,70.6978,13400.0
2011-11-28 13:40:00,78.5,78.53,78.34,78.34,20500.0,70.6978,70.7248,70.5537,70.5537,20500.0
2011-11-28 13:50:00,78.35,78.38,78.22,78.31,13100.0,70.5627,70.5897,70.4456,70.5267,13100.0
2011-11-28 14:00:00,78.29,78.43,78.27,78.37,22200.0,70.5087,70.6348,70.4907,70.5807,22200.0
2011-11-28 14:10:00,78.4,78.5,78.38,78.44,15100.0,70.6077,70.6978,70.5897,70.6438,15100.0
2011-11-28 14:20:00,78.45,78.49,78.31,78.4,19400.0,70.6528,70.6888,70.5267,70.6077,19400.0
2011-11-28 14:30:00,78.4,78.43,78.22,78.27,28700.0,70.6077,70.6348,70.4456,70.4907,28700.0
2011-11-28 14:40:00,78.28,78.33,78.23,78.23,31200.0,70.4997,70.5447,70.4546,70.4546,31200.0
2011-11-28 14:50:00,78.22,78.24,78.03,78.12,31300.0,70.4456,70.4636,70.2745,70.3556,31300.0
2011-11-28 15:00:00,78.13,78.18,77.85,77.92,83800.0,70.3646,70.4096,70.1124,70.1754,83800.0
2011-11-28 15:10:00,77.95,78.1,77.86,78.1,44100.0,70.2025,70.3376,70.1214,70.3376,44100.0
2011-11-28 15:20:00,78.07,78.24,78.02,78.12,35700.0,70.3105,70.4636,70.2655,70.3556,35700.0
2011-11-28 15:30:00,78.1,78.15,78.0,78.01,42800.0,70.3376,70.3826,70.2475,70.2565,42800.0
2011-11-28 15:40:00,78.0,78.03,77.74,77.78,61300.0,70.2475,70.2745,70.0133,70.0494,61300.0
2011-11-28 15:50:00,77.79,78.28,77.79,78.24,123800.0,70.0584,70.4997,70.0584,70.4636,123800.0
2011-11-29 09:30:00,78.63,78.76,78.12,78.48,96100.0,70.9949,71.1122,70.5344,70.8594,96100.0
2011-11-29 09:40:00,78.49,78.87,78.49,78.69,28400.0,70.8685,71.2116,70.8685,71.049,28400.0
2011-11-29 09:50:00,78.73,79.07,78.73,78.89,23400.0,71.0851,71.3921,71.0851,71.2296,23400.0
2011-11-29 10:00:00,78.89,79.18,78.72,78.97,50300.0,71.2296,71.4915,71.0761,71.3018,50300.0
2011-11-29 10:10:00,78.97,79.05,78.69,78.71,67200.0,71.3018,71.3741,71.049,71.0671,67200.0
2011-11-29 10:20:00,78.72,78.79,78.63,78.67,34400.0,71.0761,71.1393,70.9949,71.031,34400.0
2011-11-29 10:30:00,78.68,78.76,78.64,78.75,39400.0,71.04,71.1122,71.0039,71.1032,39400.0
2011-11-29 10:40:00,78.77,78.84,78.7,78.7,24000.0,71.1213,71.1845,71.0581,71.0581,24000.0
2011-11-29 10:50:00,78.69,78.78,78.67,78.75,14300.0,71.049,71.1303,71.031,71.1032,14300.0
2011-11-29 11:00:00,78.73,78.8,78.54,78.6,16900.0,71.0851,71.1484,70.9136,70.9678,16900.0
2011-11-29 11:10:00,78.6,78.74,78.6,78.69,20200.0,70.9678,71.0942,70.9678,71.049,20200.0
2011-11-29 11:20:00,78.73,78.82,78.63,78.8,29700.0,71.0851,71.1664,70.9949,71.1484,29700.0
2011-11-29 11:30:00,78.82,78.85,78.69,78.73,33600.0,71.1664,71.1935,71.049,71.0851,33600.0
2011-11-29 11:40:00,78.73,78.8,78.66,78.8,22100.0,71.0851,71.1484,71.0219,71.1484,22100.0
2011-11-29 11:50:00,78.81,78.87,78.72,78.78,27600.0,71.1574,71.2116,71.0761,71.1303,27600.0
2011-11-29 12:00:00,78.77,78.87,78.74,78.87,26200.0,71.1213,71.2116,71.0942,71.2116,26200.0
2011-11-29 12:10:00,78.85,78.88,78.76,78.78,13800.0,71.1935,71.2206,71.1122,71.1303,13800.0
2011-11-29 12:20:00,78.78,78.91,78.77,78.89,20000.0,71.1303,71.2477,71.1213,71.2296,20000.0
2011-11-29 12:30:00,78.87,78.87,78.71,78.71,28200.0,71.2116,71.2116,71.0671,71.0671,28200.0
2011-11-29 12:40:00,78.71,78.8,78.66,78.79,40400.0,71.0671,71.1484,71.0219,71.1393,40400.0
2011-11-29 12:50:00,78.79,78.79,78.64,78.71,12800.0,71.1393,71.1393,71.0039,71.0671,12800.0
2011-11-29 13:00:00,78.71,78.71,78.58,78.71,27600.0,71.0671,71.0671,70.9497,71.0671,27600.0
2011-11-29 13:10:00,78.7,78.86,78.7,78.84,17200.0,71.0581,71.2025,71.0581,71.1845,17200.0
2011-11-29 13:20:00,78.83,78.99,78.81,78.95,22000.0,71.1754,71.3199,71.1574,71.2838,22000.0
2011-11-29 13:30:00,78.93,78.95,78.78,78.84,34900.0,71.2657,71.2838,71.1303,71.1845,34900.0
2011-11-29 13:40:00,78.83,78.84,78.66,78.73,22300.0,71.1754,71.1845,71.0219,71.0851,22300.0
2011-11-29 13:50:00,78.72,78.78,78.57,78.57,38900.0,71.0761,71.1303,70.9407,70.9407,38900.0
2011-11-29 14:00:00,78.57,78.62,78.48,78.51,12300.0,70.9407,70.9858,70.8594,70.8865,12300.0
2011-11-29 14:10:00,78.51,78.53,78.42,78.53,14700.0,70.8865,70.9046,70.8053,70.9046,14700.0
2011-11-29 14:20:00,78.53,78.55,78.46,78.46,14300.0,70.9046,70.9226,70.8414,70.8414,14300.0
2011-11-29 14:30:00,78.47,78.53,78.44,78.46,14000.0,70.8504,70.9046,70.8233,70.8414,14000.0
2011-11-29 14:40:00,78.46,78.58,78.44,78.48,13000.0,70.8414,70.9497,70.8233,70.8594,13000.0
2011-11-29 14:50:00,78.45,78.63,78.42,78.59,20600.0,70.8323,70.9949,70.8053,70.9587,20600.0
2011-11-29 15:00:00,78.6,78.63,78.48,78.49,18900.0,70.9678,70.9949,70.8594,70.8685,18900.0
2011-11-29 15:10:00,78.5,78.78,78.48,78.71,22400.0,70.8775,71.1303,70.8594,71.0671,22400.0
2011-11-29 15:20:00,78.71,78.81,78.69,78.73,28500.0,71.0671,71.1574,71.049,71.0851,28500.0
2011-11-29 15:30:00,78.76,78.93,78.67,78.67,50600.0,71.1122,71.2657,71.031,71.031,50600.0
2011-11-29 15:40:00,78.68,78.83,78.62,78.75,80800.0,71.04,71.1754,70.9858,71.1032,80800.0
2011-11-29 15:50:00,78.75,78.76,78.56,78.65,143400.0,71.1032,71.1122,70.9317,71.0129,143400.0
2011-11-30 09:30:00,80.26,81.06,79.84,80.56,86600.0,72.4666,73.1889,72.0874,72.7375,86600.0
2011-11-30 09:40:00,80.55,81.08,80.44,80.72,54900.0,72.7284,73.207,72.6291,72.8819,54900.0
2011-11-30 09:50:00,80.71,80.72,80.3,80.42,83900.0,72.8729,72.8819,72.5027,72.611,83900.0
2011-11-30 10:00:00,80.42,80.49,79.92,79.94,73000.0,72.611,72.6742,72.1596,72.1777,73000.0
2011-11-30 10:10:00,79.94,80.15,79.91,80.1,37800.0,72.1777,72.3673,72.1506,72.3221,37800.0
2011-11-30 10:20:00,80.12,80.4,80.12,80.33,21700.0,72.3402,72.593,72.3402,72.5298,21700.0
2011-11-30 10:30:00,80.32,80.4,80.23,80.4,20600.0,72.5208,72.593,72.4395,72.593,20600.0
2011-11-30 10:40:00,80.39,80.53,80.33,80.52,24600.0,72.584,72.7104,72.5298,72.7013,24600.0
2011-11-30 10:50:00,80.53,80.57,80.39,80.53,33300.0,72.7104,72.7465,72.584,72.7104,33300.0
2011-11-30 11:00:00,80.52,80.55,80.42,80.49,40000.0,72.7013,72.7284,72.611,72.6742,40000.0
2011-11-30 11:10:00,80.48,80.54,80.39,80.45,29800.0,72.6652,72.7194,72.584,72.6381,29800.0
2011-11-30 11:20:00,80.43,80.54,80.42,80.51,22900.0,72.6201,72.7194,72.611,72.6923,22900.0
2011-11-30 11:30:00,80.52,80.63,80.49,80.63,49200.0,72.7013,72.8007,72.6742,72.8007,49200.0
2011-11-30 11:40:00,80.63,80.69,80.58,80.59,42800.0,72.8007,72.8548,72.7555,72.7645,42800.0
2011-11-30 11:50:00,80.58,80.59,80.47,80.56,20400.0,72.7555,72.7645,72.6562,72.7375,20400.0
2011-11-30 12:00:00,80.57,80.59,80.51,80.58,28400.0,72.7465,72.7645,72.6923,72.7555,28400.0
2011-11-30 12:10:00,80.56,80.59,80.51,80.56,20100.0,72.7375,72.7645,72.6923,72.7375,20100.0
2011-11-30 12:20:00,80.56,80.64,80.51,80.54,26600.0,72.7375,72.8097,72.6923,72.7194,26600.0
2011-11-30 12:30:00,80.54,80.64,80.54,80.57,12200.0,72.7194,72.8097,72.7194,72.7465,12200.0
2011-11-30 12:40:00,80.55,80.62,80.44,80.59,27700.0,72.7284,72.7916,72.6291,72.7645,27700.0
2011-11-30 12:50:00,80.59,80.71,80.57,80.69,13700.0,72.7645,72.8729,72.7465,72.8548,13700.0
2011-11-30 13:00:00,80.7,80.75,80.64,80.75,14300.0,72.8639,72.909,72.8097,72.909,14300.0
2011-11-30 13:10:00,80.74,80.76,80.63,80.7,18500.0,72.9,72.918,72.8007,72.8639,18500.0
2011-11-30 13:20:00,80.71,80.81,80.63,80.63,34500.0,72.8729,72.9632,72.8007,72.8007,34500.0
2011-11-30 13:30:00,80.64,80.76,80.63,80.65,17500.0,72.8097,72.918,72.8007,72.8187,17500.0
2011-11-30 13:40:00,80.63,80.71,80.56,80.58,16200.0,72.8007,72.8729,72.7375,72.7555,16200.0
2011-11-30 13:50:00,80.6,80.61,80.49,80.55,20900.0,72.7736,72.7826,72.6742,72.7284,20900.0
2011-11-30 14:00:00,80.55,80.63,80.49,80.6,30900.0,72.7284,72.8007,72.6742,72.7736,30900.0
2011-11-30 14:10:00,80.6,80.63,80.51,80.51,24800.0,72.7736,72.8007,72.6923,72.6923,24800.0
2011-11-30 14:20:00,80.51,80.76,80.51,80.58,22000.0,72.6923,72.918,72.6923,72.7555,22000.0
2011-11-30 14:30:00,80.57,80.65,80.56,80.56,19600.0,72.7465,72.8187,72.7375,72.7375,19600.0
2011-11-30 14:40:00,80.54,80.63,80.42,80.42,15000.0,72.7194,72.8007,72.611,72.611,15000.0
2011-11-30 14:50:00,80.44,80.57,80.43,80.57,31500.0,72.6291,72.7465,72.6201,72.7465,31500.0
2011-11-30 15:00:00,80.54,80.67,80.49,80.67,23900.0,72.7194,72.8368,72.6742,72.8368,23900.0
2011-11-30 15:10:00,80.68,80.81,80.66,80.7,22900.0,72.8458,72.9632,72.8277,72.8639,22900.0
2011-11-30 15:20:00,80.69,80.74,80.55,80.65,43400.0,72.8548,72.9,72.7284,72.8187,43400.0
2011-11-30 15:30:00,80.64,80.74,80.58,80.66,47700.0,72.8097,72.9,72.7555,72.8277,47700.0
2011-11-30 15:40:00,80.67,81.0,80.66,80.95,116400.0,72.8368,73.1347,72.8277,73.0896,116400.0
2011-11-30 15:50:00,80.97,81.36,80.96,81.25,187200.0,73.1076,73.4598,73.0986,73.3605,187200.0
2011-12-01 09:30:00,81.46,81.57,81.26,81.5,35400.0,73.5501,73.6494,73.3695,73.5862,35400.0
2011-12-01 09:40:00,81.5,81.91,81.5,81.82,30900.0,73.5862,73.9564,73.5862,73.8751,30900.0
2011-12-01 09:50:00,81.83,82.06,81.77,82.02,20500.0,73.8841,74.0918,73.83,74.0557,20500.0
2011-12-01 10:00:00,82.1,82.14,81.76,81.92,141100.0,74.1279,74.164,73.8209,73.9654,141100.0
2011-12-01 10:10:00,81.9,81.93,81.79,81.9,51000.0,73.9473,73.9744,73.848,73.9473,51000.0
2011-12-01 10:20:00,81.88,81.94,81.78,81.84,35300.0,73.9293,73.9835,73.839,73.8932,35300.0
2011-12-01 10:30:00,81.84,81.84,81.68,81.8,82000.0,73.8932,73.8932,73.7487,73.857,82000.0
2011-12-01 10:40:00,81.8,81.84,81.63,81.7,44900.0,73.857,73.8932,73.7036,73.7668,44900.0
2011-12-01 10:50:00,81.7,81.73,81.62,81.69,36700.0,73.7668,73.7938,73.6945,73.7577,36700.0
2011-12-01 11:00:00,81.69,81.73,81.64,81.64,33300.0,73.7577,73.7938,73.7126,73.7126,33300.0
2011-12-01 11:10:00,81.64,81.7,81.5,81.59,84800.0,73.7126,73.7668,73.5862,73.6674,84800.0
2011-12-01 11:20:00,81.59,81.63,81.53,81.55,28400.0,73.6674,73.7036,73.6133,73.6313,28400.0
2011-12-01 11:30:00,81.55,81.62,81.43,81.61,18000.0,73.6313,73.6945,73.523,73.6855,18000.0
2011-12-01 11:40:00,81.6,81.63,81.51,81.56,12400.0,73.6765,73.7036,73.5952,73.6404,12400.0
2011-12-01 11:50:00,81.57,81.66,81.53,81.54,31200.0,73.6494,73.7306,73.6133,73.6223,31200.0
2011-12-01 12:00:00,81.56,81.56,81.47,81.5,11700.0,73.6404,73.6404,73.5591,73.5862,11700.0
2011-12-01 12:10:00,81.49,81.49,81.33,81.36,14500.0,73.5771,73.5771,73.4327,73.4598,14500.0
2011-12-01 12:20:00,81.37,81.51,81.36,81.49,11700.0,73.4688,73.5952,73.4598,73.5771,11700.0
2011-12-01 12:30:00,81.48,81.63,81.47,81.54,22200.0,73.5681,73.7036,73.5591,73.6223,22200.0
2011-12-01 12:40:00,81.55,81.58,81.44,81.49,11900.0,73.6313,73.6584,73.532,73.5771,11900.0
2011-12-01 12:50:00,81.49,81.52,81.38,81.41,17800.0,73.5771,73.6042,73.4778,73.5049,17800.0
2011-12-01 13:00:00,81.4,81.58,81.4,81.57,13200.0,73.4959,73.6584,73.4959,73.6494,13200.0
2011-12-01 13:10:00,81.58,81.73,81.54,81.73,13800.0,73.6584,73.7938,73.6223,73.7938,13800.0
2011-12-01 13:20:00,81.74,81.87,81.74,81.87,15600.0,73.8029,73.9202,73.8029,73.9202,15600.0
2011-12-01 13:30:00,81.84,81.88,81.78,81.8,20500.0,73.8932,73.9293,73.839,73.857,20500.0
2011-12-01 13:40:00,81.8,81.9,81.8,81.88,22400.0,73.857,73.9473,73.857,73.9293,22400.0
2011-12-01 13:50:00,81.87,82.01,81.84,82.01,17600.0,73.9202,74.0467,73.8932,74.0467,17600.0
2011-12-01 14:00:00,82.0,82.01,81.85,81.93,31400.0,74.0376,74.0467,73.9022,73.9744,31400.0
2011-12-01 14:10:00,81.93,82.03,81.92,81.99,18700.0,73.9744,74.0647,73.9654,74.0286,18700.0
2011-12-01 14:20:00,82.02,82.21,82.0,82.2,33900.0,74.0557,74.2272,74.0376,74.2182,33900.0
2011-12-01 14:30:00,82.2,82.21,82.12,82.19,31700.0,74.2182,74.2272,74.146,74.2092,31700.0
2011-12-01 14:40:00,82.19,82.26,82.09,82.17,32300.0,74.2092,74.2724,74.1189,74.1911,32300.0
2011-12-01 14:50:00,82.19,82.23,82.05,82.09,25100.0,74.2092,74.2453,74.0828,74.1189,25100.0
2011-12-01 15:00:00,82.09,82.1,81.87,81.9,27200.0,74.1189,74.1279,73.9202,73.9473,27200.0
2011-12-01 15:10:00,81.91,82.0,81.91,81.97,27400.0,73.9564,74.0376,73.9564,74.0105,27400.0
2011-12-01 15:20:00,81.98,82.13,81.97,82.12,33400.0,74.0196,74.155,74.0105,74.146,33400.0
2011-12-01 15:30:00,82.11,82.11,81.89,81.9,44900.0,74.1369,74.1369,73.9383,73.9473,44900.0
2011-12-01 15:40:00,81.9,81.94,81.61,81.71,119300.0,73.9473,73.9835,73.6855,73.7758,119300.0
2011-12-01 15:50:00,81.7,81.75,81.63,81.7,153200.0,73.7668,73.8119,73.7036,73.7668,153200.0
2011-12-02 09:30:00,82.18,82.18,81.93,81.97,25800.0,74.2001,74.2001,73.9744,74.0105,25800.0
2011-12-02 09:40:00,81.99,82.01,81.67,81.7,15400.0,74.0286,74.0467,73.7397,73.7668,15400.0
2011-12-02 09:50:00,81.7,81.9,81.59,81.87,26400.0,73.7668,73.9473,73.6674,73.9202,26400.0
2011-12-02 10:00:00,81.83,81.99,81.79,81.87,13200.0,73.8841,74.0286,73.848,73.9202,13200.0
2011-12-02 10:10:00,81.88,82.05,81.78,81.8,18900.0,73.9293,74.0828,73.839,73.857,18900.0
2011-12-02 10:20:00,81.8,81.96,81.67,81.75,73700.0,73.857,74.0015,73.7397,73.8119,73700.0
2011-12-02 10:30:00,81.76,81.88,81.71,81.88,8900.0,73.8209,73.9293,73.7758,73.9293,8900.0
2011-12-02 10:40:00,81.88,81.93,81.72,81.76,22500.0,73.9293,73.9744,73.7848,73.8209,22500.0
2011-12-02 10:50:00,81.75,81.78,81.6,81.62,22500.0,73.8119,73.839,73.6765,73.6945,22500.0
2011-12-02 11:00:00,81.57,81.74,81.42,81.58,231300.0,73.6494,73.8029,73.5139,73.6584,231300.0
2011-12-02 11:10:00,81.58,81.66,81.44,81.56,22700.0,73.6584,73.7306,73.532,73.6404,22700.0
2011-12-02 11:20:00,81.56,81.64,81.49,81.59,9400.0,73.6404,73.7126,73.5771,73.6674,9400.0
2011-12-02 11:30:00,81.61,81.69,81.51,81.65,15400.0,73.6855,73.7577,73.5952,73.7216,15400.0
2011-12-02 11:40:00,81.62,81.65,81.35,81.35,12000.0,73.6945,73.7216,73.4507,73.4507,12000.0
2011-12-02 11:50:00,81.34,81.38,81.07,81.1,40100.0,73.4417,73.4778,73.1979,73.225,40100.0
2011-12-02 12:00:00,81.1,81.18,81.03,81.13,21500.0,73.225,73.2972,73.1618,73.2521,21500.0
2011-12-02 12:10:00,81.15,81.19,81.05,81.15,13400.0,73.2702,73.3063,73.1799,73.2702,13400.0
2011-12-02 12:20:00,81.17,81.23,81.14,81.14,5600.0,73.2882,73.3424,73.2611,73.2611,5600.0
2011-12-02 12:30:00,81.14,81.2,81.1,81.17,7600.0,73.2611,73.3153,73.225,73.2882,7600.0
2011-12-02 12:40:00,81.2,81.27,81.1,81.23,13900.0,73.3153,73.3785,73.225,73.3424,13900.0
2011-12-02 12:50:00,81.24,81.31,81.21,81.28,13900.0,73.3514,73.4146,73.3243,73.3875,13900.0
2011-12-02 13:00:00,81.27,81.28,81.03,81.08,18800.0,73.3785,73.3875,73.1618,73.207,18800.0
2011-12-02 13:10:00,81.07,81.11,80.91,80.91,23200.0,73.1979,73.234,73.0535,73.0535,23200.0
2011-12-02 13:20:00,80.91,80.98,80.81,80.82,19500.0,73.0535,73.1167,72.9632,72.9722,19500.0
2011-12-02 13:30:00,80.82,80.87,80.76,80.77,14400.0,72.9722,73.0174,72.918,72.9271,14400.0
2011-12-02 13:40:00,80.78,80.87,80.66,80.75,18000.0,72.9361,73.0174,72.8277,72.909,18000.0
2011-12-02 13:50:00,80.75,80.82,80.53,80.58,18000.0,72.909,72.9722,72.7104,72.7555,18000.0
2011-12-02 14:00:00,80.61,80.64,80.37,80.64,24600.0,72.7826,72.8097,72.5659,72.8097,24600.0
2011-12-02 14:10:00,80.68,80.8,80.56,80.62,20800.0,72.8458,72.9541,72.7375,72.7916,20800.0
2011-12-02 14:20:00,80.62,80.63,80.26,80.3,38800.0,72.7916,72.8007,72.4666,72.5027,38800.0
2011-12-02 14:30:00,80.29,80.3,79.94,80.03,47400.0,72.4937,72.5027,72.1777,72.2589,47400.0
2011-12-02 14:40:00,80.05,80.38,79.99,80.34,23300.0,72.277,72.5749,72.2228,72.5388,23300.0
2011-12-02 14:50:00,80.32,80.37,80.12,80.18,17200.0,72.5208,72.5659,72.3402,72.3944,17200.0
2011-12-02 15:00:00,80.18,80.48,80.15,80.43,23600.0,72.3944,72.6652,72.3673,72.6201,23600.0
2011-12-02 15:10:00,80.42,80.57,80.4,80.4,28000.0,72.611,72.7465,72.593,72.593,28000.0
2011-12-02 15:20:00,80.39,80.56,80.38,80.47,38500.0,72.584,72.7375,72.5749,72.6562,38500.0
2011-12-02 15:30:00,80.45,80.61,80.36,80.53,55300.0,72.6381,72.7826,72.5569,72.7104,55300.0
2011-12-02 15:40:00,80.54,80.62,80.41,80.54,57300.0,72.7194,72.7916,72.602,72.7194,57300.0
2011-12-02 15:50:00,80.52,80.67,80.4,80.47,111300.0,72.7013,72.8368,72.593,72.6562,111300.0
2011-12-05 09:30:00,81.63,81.78,81.06,81.16,99200.0,73.7036,73.839,73.1889,73.2792,99200.0
2011-12-05 09:40:00,81.16,81.19,80.77,80.95,82700.0,73.2792,73.3063,72.9271,73.0896,82700.0
2011-12-05 09:50:00,80.94,80.94,80.3,80.42,88700.0,73.0806,73.0806,72.5027,72.611,88700.0
2011-12-05 10:00:00,80.38,80.65,80.19,80.51,148300.0,72.5749,72.8187,72.4034,72.6923,148300.0
2011-12-05 10:10:00,80.55,80.71,80.46,80.5,39000.0,72.7284,72.8729,72.6472,72.6833,39000.0
2011-12-05 10:20:00,80.46,80.52,80.3,80.5,58300.0,72.6472,72.7013,72.5027,72.6833,58300.0
2011-12-05 10:30:00,80.5,80.51,80.3,80.48,32100.0,72.6833,72.6923,72.5027,72.6652,32100.0
2011-12-05 10:40:00,80.48,80.63,80.45,80.48,33000.0,72.6652,72.8007,72.6381,72.6652,33000.0
2011-12-05 10:50:00,80.5,80.51,80.17,80.26,36000.0,72.6833,72.6923,72.3853,72.4666,36000.0
2011-12-05 11:00:00,80.29,80.3,80.01,80.01,36400.0,72.4937,72.5027,72.2409,72.2409,36400.0
2011-12-05 11:10:00,80.01,80.22,79.9,80.16,37700.0,72.2409,72.4305,72.1415,72.3763,37700.0
2011-12-05 11:20:00,80.17,80.17,79.95,80.02,44600.0,72.3853,72.3853,72.1867,72.2499,44600.0
2011-12-05 11:30:00,80.03,80.24,80.03,80.24,33900.0,72.2589,72.4485,72.2589,72.4485,33900.0
2011-12-05 11:40:00,80.24,80.4,80.2,80.36,14100.0,72.4485,72.593,72.4124,72.5569,14100.0
2011-12-05 11:50:00,80.36,80.51,80.35,80.5,7500.0,72.5569,72.6923,72.5478,72.6833,7500.0
2011-12-05 12:00:00,80.52,80.65,80.47,80.63,16300.0,72.7013,72.8187,72.6562,72.8007,16300.0
2011-12-05 12:10:00,80.64,80.71,80.63,80.71,9700.0,72.8097,72.8729,72.8007,72.8729,9700.0
2011-12-05 12:20:00,80.7,80.74,80.64,80.74,13500.0,72.8639,72.9,72.8097,72.9,13500.0
2011-12-05 12:30:00,80.72,80.8,80.67,80.67,14100.0,72.8819,72.9541,72.8368,72.8368,14100.0
2011-12-05 12:40:00,80.7,80.82,80.68,80.78,11700.0,72.8639,72.9722,72.8458,72.9361,11700.0
2011-12-05 12:50:00,80.77,80.86,80.73,80.73,10300.0,72.9271,73.0083,72.8909,72.8909,10300.0
2011-12-05 13:00:00,80.71,80.74,80.63,80.67,11200.0,72.8729,72.9,72.8007,72.8368,11200.0
2011-12-05 13:10:00,80.67,80.72,80.48,80.49,7000.0,72.8368,72.8819,72.6652,72.6742,7000.0
2011-12-05 13:20:00,80.5,80.54,80.45,80.48,8200.0,72.6833,72.7194,72.6381,72.6652,8200.0
2011-12-05 13:30:00,80.5,80.56,80.46,80.53,8700.0,72.6833,72.7375,72.6472,72.7104,8700.0
2011-12-05 13:40:00,80.53,80.53,80.03,80.04,20000.0,72.7104,72.7104,72.2589,72.2679,20000.0
2011-12-05 13:50:00,80.05,80.15,79.9,80.0,16500.0,72.277,72.3673,72.1415,72.2318,16500.0
2011-12-05 14:00:00,79.97,79.97,79.74,79.81,17200.0,72.2047,72.2047,71.9971,72.0603,17200.0
2011-12-05 14:10:00,79.82,79.86,79.52,79.65,16000.0,72.0693,72.1054,71.7984,71.9158,16000.0
2011-12-05 14:20:00,79.63,79.96,79.63,79.96,57500.0,71.8978,72.1957,71.8978,72.1957,57500.0
2011-12-05 14:30:00,79.95,80.02,79.89,79.96,33400.0,72.1867,72.2499,72.1325,72.1957,33400.0
2011-12-05 14:40:00,79.94,80.02,79.88,79.97,16000.0,72.1777,72.2499,72.1235,72.2047,16000.0
2011-12-05 14:50:00,79.99,80.08,79.95,80.02,9300.0,72.2228,72.3041,72.1867,72.2499,9300.0
2011-12-05 15:00:00,80.02,80.1,79.83,79.95,69800.0,72.2499,72.3221,72.0783,72.1867,69800.0
2011-12-05 15:10:00,79.94,80.06,79.86,80.01,56900.0,72.1777,72.286,72.1054,72.2409,56900.0
2011-12-05 15:20:00,80.02,80.3,79.99,80.25,75200.0,72.2499,72.5027,72.2228,72.4576,75200.0
2011-12-05 15:30:00,80.25,80.49,80.23,80.47,93500.0,72.4576,72.6742,72.4395,72.6562,93500.0
2011-12-05 15:40:00,80.47,80.65,80.34,80.59,146100.0,72.6562,72.8187,72.5388,72.7645,146100.0
2011-12-05 15:50:00,80.59,80.86,80.58,80.83,166000.0,72.7645,73.0083,72.7555,72.9812,166000.0
2011-12-06 09:30:00,80.74,81.48,80.53,81.2,67300.0,72.9,73.5681,72.7104,73.3153,67300.0
2011-12-06 09:40:00,81.23,81.3,80.93,80.96,22800.0,73.3424,73.4056,73.0715,73.0986,22800.0
2011-12-06 09:50:00,80.99,81.1,80.94,80.98,53600.0,73.1257,73.225,73.0806,73.1167,53600.0
2011-12-06 10:00:00,81.01,81.22,81.01,81.18,27200.0,73.1438,73.3334,73.1438,73.2972,27200.0
2011-12-06 10:10:00,81.18,81.27,81.09,81.24,23500.0,73.2972,73.3785,73.216,73.3514,23500.0
2011-12-06 10:20:00,81.26,81.45,81.19,81.42,19100.0,73.3695,73.541,73.3063,73.5139,19100.0
2011-12-06 10:30:00,81.44,81.51,81.35,81.43,23100.0,73.532,73.5952,73.4507,73.523,23100.0
2011-12-06 10:40:00,81.43,81.44,81.23,81.37,22200.0,73.523,73.532,73.3424,73.4688,22200.0
2011-12-06 10:50:00,81.37,81.43,81.25,81.28,11500.0,73.4688,73.523,73.3605,73.3875,11500.0
2011-12-06 11:00:00,81.31,81.34,81.12,81.12,22100.0,73.4146,73.4417,73.2431,73.2431,22100.0
2011-12-06 11:10:00,81.1,81.16,80.94,80.94,31600.0,73.225,73.2792,73.0806,73.0806,31600.0
2011-12-06 11:20:00,80.95,81.07,80.85,80.87,19000.0,73.0896,73.1979,72.9993,73.0174,19000.0
2011-12-06 11:30:00,80.84,80.95,80.76,80.84,19700.0,72.9903,73.0896,72.918,72.9903,19700.0
2011-12-06 11:40:00,80.82,80.9,80.8,80.86,22800.0,72.9722,73.0444,72.9541,73.0083,22800.0
2011-12-06 11:50:00,80.85,81.01,80.82,80.92,22400.0,72.9993,73.1438,72.9722,73.0625,22400.0
2011-12-06 12:00:00,80.9,80.96,80.89,80.94,12900.0,73.0444,73.0986,73.0354,73.0806,12900.0
2011-12-06 12:10:00,80.97,81.04,80.84,80.84,18200.0,73.1076,73.1708,72.9903,72.9903,18200.0
2011-12-06 12:20:00,80.82,80.83,80.71,80.81,11600.0,72.9722,72.9812,72.8729,72.9632,11600.0
2011-12-06 12:30:00,80.81,80.86,80.77,80.83,11600.0,72.9632,73.0083,72.9271,72.9812,11600.0
2011-12-06 12:40:00,80.85,80.9,80.81,80.81,11600.0,72.9993,73.0444,72.9632,72.9632,11600.0
2011-12-06 12:50:00,80.83,80.87,80.76,80.87,10500.0,72.9812,73.0174,72.918,73.0174,10500.0
2011-12-06 13:00:00,80.88,80.88,80.79,80.84,7800.0,73.0264,73.0264,72.9451,72.9903,7800.0
2011-12-06 13:10:00,80.87,81.03,80.81,80.98,17900.0,73.0174,73.1618,72.9632,73.1167,17900.0
2011-12-06 13:20:00,81.0,81.04,80.94,80.96,20100.0,73.1347,73.1708,73.0806,73.0986,20100.0
2011-12-06 13:30:00,80.97,80.98,80.91,80.95,12300.0,73.1076,73.1167,73.0535,73.0896,12300.0
2011-12-06 13:40:00,80.95,80.97,80.85,80.89,11000.0,73.0896,73.1076,72.9993,73.0354,11000.0
2011-12-06 13:50:00,80.89,80.94,80.85,80.92,7100.0,73.0354,73.0806,72.9993,73.0625,7100.0
2011-12-06 14:00:00,80.93,80.95,80.85,80.93,13700.0,73.0715,73.0896,72.9993,73.0715,13700.0
2011-12-06 14:10:00,80.94,81.0,80.87,80.94,13600.0,73.0806,73.1347,73.0174,73.0806,13600.0
2011-12-06 14:20:00,80.92,80.93,80.83,80.89,14400.0,73.0625,73.0715,72.9812,73.0354,14400.0
2011-12-06 14:30:00,80.9,81.0,80.84,80.98,20100.0,73.0444,73.1347,72.9903,73.1167,20100.0
2011-12-06 14:40:00,80.98,81.05,80.95,81.02,28500.0,73.1167,73.1799,73.0896,73.1528,28500.0
2011-12-06 14:50:00,81.0,81.14,80.97,81.06,19500.0,73.1347,73.2611,73.1076,73.1889,19500.0
2011-12-06 15:00:00,81.08,81.14,81.04,81.11,14000.0,73.207,73.2611,73.1708,73.234,14000.0
2011-12-06 15:10:00,81.09,81.24,81.09,81.11,28300.0,73.216,73.3514,73.216,73.234,28300.0
2011-12-06 15:20:00,81.1,81.15,80.9,80.91,23100.0,73.225,73.2702,73.0444,73.0535,23100.0
2011-12-06 15:30:00,80.88,80.99,80.88,80.9,29200.0,73.0264,73.1257,73.0264,73.0444,29200.0
2011-12-06 15:40:00,80.9,80.94,80.69,80.76,60100.0,73.0444,73.0806,72.8548,72.918,60100.0
2011-12-06 15:50:00,80.75,80.79,80.64,80.67,73200.0,72.909,72.9451,72.8097,72.8368,73200.0
2011-12-07 09:30:00,80.24,80.36,79.71,79.85,31300.0,72.4485,72.5569,71.97,72.0964,31300.0
2011-12-07 09:40:00,79.84,80.11,79.71,80.11,16100.0,72.0874,72.3311,71.97,72.3311,16100.0
2011-12-07 09:50:00,80.06,80.22,79.99,80.21,10200.0,72.286,72.4305,72.2228,72.4214,10200.0
2011-12-07 10:00:00,80.16,80.18,79.9,79.91,38100.0,72.3763,72.3944,72.1415,72.1506,38100.0
2011-12-07 10:10:00,79.92,79.99,79.7,79.79,84000.0,72.1596,72.2228,71.961,72.0422,84000.0
2011-12-07 10:20:00,79.8,79.93,79.65,79.76,24100.0,72.0512,72.1686,71.9158,72.0151,24100.0
2011-12-07 10:30:00,79.73,79.81,79.63,79.81,15600.0,71.988,72.0603,71.8978,72.0603,15600.0
2011-12-07 10:40:00,79.79,80.0,79.76,79.97,11900.0,72.0422,72.2318,72.0151,72.2047,11900.0
2011-12-07 10:50:00,79.94,80.05,79.85,80.05,9300.0,72.1777,72.277,72.0964,72.277,9300.0
2011-12-07 11:00:00,80.08,80.1,79.95,79.98,10100.0,72.3041,72.3221,72.1867,72.2138,10100.0
2011-12-07 11:10:00,80.01,80.05,79.97,80.04,16400.0,72.2409,72.277,72.2047,72.2679,16400.0
2011-12-07 11:20:00,80.04,80.2,80.01,80.17,19700.0,72.2679,72.4124,72.2409,72.3853,19700.0
2011-12-07 11:30:00,80.18,80.21,80.02,80.04,36800.0,72.3944,72.4214,72.2499,72.2679,36800.0
2011-12-07 11:40:00,80.03,80.05,79.97,79.99,16600.0,72.2589,72.277,72.2047,72.2228,16600.0
2011-12-07 11:50:00,80.0,80.13,79.95,80.11,11700.0,72.2318,72.3492,72.1867,72.3311,11700.0
2011-12-07 12:00:00,80.1,80.16,80.08,80.15,16900.0,72.3221,72.3763,72.3041,72.3673,16900.0
2011-12-07 12:10:00,80.14,80.14,80.08,80.08,12700.0,72.3582,72.3582,72.3041,72.3041,12700.0
2011-12-07 12:20:00,80.09,80.26,80.09,80.23,27500.0,72.3131,72.4666,72.3131,72.4395,27500.0
2011-12-07 12:30:00,80.22,80.27,80.2,80.23,17300.0,72.4305,72.4756,72.4124,72.4395,17300.0
2011-12-07 12:40:00,80.24,80.34,80.22,80.34,11100.0,72.4485,72.5388,72.4305,72.5388,11100.0
2011-12-07 12:50:00,80.35,80.43,80.35,80.4,14700.0,72.5478,72.6201,72.5478,72.593,14700.0
2011-12-07 13:00:00,80.41,80.44,80.37,80.37,9300.0,72.602,72.6291,72.5659,72.5659,9300.0
2011-12-07 13:10:00,80.36,80.45,80.28,80.45,17300.0,72.5569,72.6381,72.4846,72.6381,17300.0
2011-12-07 13:20:00,80.45,80.45,80.37,80.39,13300.0,72.6381,72.6381,72.5659,72.584,13300.0
2011-12-07 13:30:00,80.38,80.38,80.32,80.38,12700.0,72.5749,72.5749,72.5208,72.5749,12700.0
2011-12-07 13:40:00,80.36,80.36,80.22,80.28,13300.0,72.5569,72.5569,72.4305,72.4846,13300.0
2011-12-07 13:50:00,80.28,80.32,80.2,80.31,16600.0,72.4846,72.5208,72.4124,72.5117,16600.0
2011-12-07 14:00:00,80.29,80.41,80.29,80.3,13200.0,72.4937,72.602,72.4937,72.5027,13200.0
2011-12-07 14:10:00,80.31,80.36,80.28,80.36,12800.0,72.5117,72.5569,72.4846,72.5569,12800.0
2011-12-07 14:20:00,80.36,80.64,80.35,80.63,27000.0,72.5569,72.8097,72.5478,72.8007,27000.0
2011-12-07 14:30:00,80.63,80.78,80.61,80.76,88400.0,72.8007,72.9361,72.7826,72.918,88400.0
2011-12-07 14:40:00,80.75,80.78,80.5,80.55,47600.0,72.909,72.9361,72.6833,72.7284,47600.0
2011-12-07 14:50:00,80.54,80.55,80.37,80.41,14700.0,72.7194,72.7284,72.5659,72.602,14700.0
2011-12-07 15:00:00,80.42,80.52,80.42,80.45,18500.0,72.611,72.7013,72.611,72.6381,18500.0
2011-12-07 15:10:00,80.44,80.7,80.42,80.63,27600.0,72.6291,72.8639,72.611,72.8007,27600.0
2011-12-07 15:20:00,80.63,80.81,80.62,80.8,31900.0,72.8007,72.9632,72.7916,72.9541,31900.0
2011-12-07 15:30:00,80.8,81.08,80.67,81.07,83800.0,72.9541,73.207,72.8368,73.1979,83800.0
2011-12-07 15:40:00,81.07,81.24,80.82,80.85,108500.0,73.1979,73.3514,72.9722,72.9993,108500.0
2011-12-07 15:50:00,80.87,80.96,80.71,80.79,138200.0,73.0174,73.0986,72.8729,72.9451,138200.0
2011-12-08 09:30:00,80.51,80.7,80.37,80.53,19100.0,72.6923,72.8639,72.5659,72.7104,19100.0
2011-12-08 09:40:00,80.54,80.57,80.29,80.34,31000.0,72.7194,72.7465,72.4937,72.5388,31000.0
2011-12-08 09:50:00,80.38,80.38,80.06,80.1,12600.0,72.5749,72.5749,72.286,72.3221,12600.0
2011-12-08 10:00:00,80.04,80.26,79.89,79.96,23300.0,72.2679,72.4666,72.1325,72.1957,23300.0
2011-12-08 10:10:00,80.0,80.16,79.9,79.9,38600.0,72.2318,72.3763,72.1415,72.1415,38600.0
2011-12-08 10:20:00,79.94,80.06,79.9,80.06,7500.0,72.1777,72.286,72.1415,72.286,7500.0
2011-12-08 10:30:00,80.06,80.32,80.05,80.3,64600.0,72.286,72.5208,72.277,72.5027,64600.0
2011-12-08 10:40:00,80.34,80.42,80.29,80.31,7700.0,72.5388,72.611,72.4937,72.5117,7700.0
2011-12-08 10:50:00,80.31,80.35,80.23,80.3,24600.0,72.5117,72.5478,72.4395,72.5027,24600.0
2011-12-08 11:00:00,80.21,80.21,79.92,79.95,8300.0,72.4214,72.4214,72.1596,72.1867,8300.0
2011-12-08 11:10:00,79.9,79.91,79.75,79.81,7900.0,72.1415,72.1506,72.0061,72.0603,7900.0
2011-12-08 11:20:00,79.77,79.83,79.66,79.67,10000.0,72.0242,72.0783,71.9248,71.9339,10000.0
2011-12-08 11:30:00,79.68,79.75,79.54,79.56,18300.0,71.9429,72.0061,71.8165,71.8346,18300.0
2011-12-08 11:40:00,79.54,79.66,79.48,79.55,8700.0,71.8165,71.9248,71.7623,71.8255,8700.0
2011-12-08 11:50:00,79.53,79.67,79.5,79.55,13100.0,71.8075,71.9339,71.7804,71.8255,13100.0
2011-12-08 12:00:00,79.55,79.63,79.49,79.62,15000.0,71.8255,71.8978,71.7714,71.8887,15000.0
2011-12-08 12:10:00,79.62,79.66,79.57,79.62,10800.0,71.8887,71.9248,71.8436,71.8887,10800.0
2011-12-08 12:20:00,79.62,79.67,79.56,79.61,11400.0,71.8887,71.9339,71.8346,71.8797,11400.0
2011-12-08 12:30:00,79.59,79.59,79.45,79.5,10300.0,71.8616,71.8616,71.7352,71.7804,10300.0
2011-12-08 12:40:00,79.51,79.55,79.5,79.54,11300.0,71.7894,71.8255,71.7804,71.8165,11300.0
2011-12-08 12:50:00,79.55,79.61,79.52,79.54,9500.0,71.8255,71.8797,71.7984,71.8165,9500.0
2011-12-08 13:00:00,79.52,79.55,79.29,79.31,18300.0,71.7984,71.8255,71.5908,71.6088,18300.0
2011-12-08 13:10:00,79.31,79.32,79.17,79.26,18200.0,71.6088,71.6179,71.4824,71.5637,18200.0
2011-12-08 13:20:00,79.29,79.41,79.22,79.37,19800.0,71.5908,71.6991,71.5276,71.663,19800.0
2011-12-08 13:30:00,79.37,79.58,79.34,79.55,23200.0,71.663,71.8526,71.6359,71.8255,23200.0
2011-12-08 13:40:00,79.56,79.6,79.49,79.49,10800.0,71.8346,71.8707,71.7714,71.7714,10800.0
2011-12-08 13:50:00,79.49,79.52,79.39,79.47,39900.0,71.7714,71.7984,71.6811,71.7533,39900.0
2011-12-08 14:00:00,79.45,79.45,79.28,79.28,24900.0,71.7352,71.7352,71.5817,71.5817,24900.0
2011-12-08 14:10:00,79.28,79.36,79.26,79.3,24500.0,71.5817,71.654,71.5637,71.5998,24500.0
2011-12-08 14:20:00,79.29,79.29,79.15,79.24,19100.0,71.5908,71.5908,71.4644,71.5456,19100.0
2011-12-08 14:30:00,79.22,79.29,79.15,79.15,25500.0,71.5276,71.5908,71.4644,71.4644,25500.0
2011-12-08 14:40:00,79.16,79.2,78.92,79.05,33500.0,71.4734,71.5095,71.2567,71.3741,33500.0
2011-12-08 14:50:00,79.06,79.08,78.84,78.92,29700.0,71.3831,71.4012,71.1845,71.2567,29700.0
2011-12-08 15:00:00,78.91,79.02,78.88,78.92,26100.0,71.2477,71.347,71.2206,71.2567,26100.0
2011-12-08 15:10:00,78.89,79.24,78.89,79.19,30900.0,71.2296,71.5456,71.2296,71.5005,30900.0
2011-12-08 15:20:00,79.22,79.3,79.09,79.21,27300.0,71.5276,71.5998,71.4102,71.5185,27300.0
2011-12-08 15:30:00,79.22,79.47,79.17,79.17,64200.0,71.5276,71.7533,71.4824,71.4824,64200.0
2011-12-08 15:40:00,79.16,79.26,78.75,78.83,104400.0,71.4734,71.5637,71.1032,71.1754,104400.0
2011-12-08 15:50:00,78.82,78.87,78.5,78.64,209100.0,71.1664,71.2116,70.8775,71.0039,209100.0
2011-12-09 09:30:00,79.15,80.0,79.15,79.77,26800.0,71.4644,72.2318,71.4644,72.0242,26800.0
2011-12-09 09:40:00,79.75,79.88,79.5,79.78,42900.0,72.0061,72.1235,71.7804,72.0332,42900.0
2011-12-09 09:50:00,79.77,79.87,79.35,79.36,114100.0,72.0242,72.1145,71.6449,71.654,114100.0
2011-12-09 10:00:00,79.4,79.65,79.22,79.22,122800.0,71.6901,71.9158,71.5276,71.5276,122800.0
2011-12-09 10:10:00,79.25,79.42,79.13,79.3,40800.0,71.5547,71.7081,71.4463,71.5998,40800.0
2011-12-09 10:20:00,79.32,79.51,79.15,79.37,20500.0,71.6179,71.7894,71.4644,71.663,20500.0
2011-12-09 10:30:00,79.4,79.42,79.12,79.26,40100.0,71.6901,71.7081,71.4373,71.5637,40100.0
2011-12-09 10:40:00,79.24,79.46,79.17,79.44,16000.0,71.5456,71.7443,71.4824,71.7262,16000.0
2011-12-09 10:50:00,79.44,79.56,79.32,79.52,28100.0,71.7262,71.8346,71.6179,71.7984,28100.0
2011-12-09 11:00:00,79.51,79.81,79.51,79.79,12600.0,71.7894,72.0603,71.7894,72.0422,12600.0
2011-12-09 11:10:00,79.8,79.93,79.8,79.88,13000.0,72.0512,72.1686,72.0512,72.1235,13000.0
2011-12-09 11:20:00,79.94,79.98,79.85,79.97,7900.0,72.1777,72.2138,72.0964,72.2047,7900.0
2011-12-09 11:30:00,79.97,80.07,79.9,79.97,11900.0,72.2047,72.295,72.1415,72.2047,11900.0
2011-12-09 11:40:00,79.97,80.1,79.91,79.96,12900.0,72.2047,72.3221,72.1506,72.1957,12900.0
2011-12-09 11:50:00,79.97,79.97,79.9,79.91,7700.0,72.2047,72.2047,72.1415,72.1506,7700.0
2011-12-09 12:00:00,79.92,80.0,79.86,79.94,14200.0,72.1596,72.2318,72.1054,72.1777,14200.0
2011-12-09 12:10:00,79.94,80.14,79.93,80.11,9200.0,72.1777,72.3582,72.1686,72.3311,9200.0
2011-12-09 12:20:00,80.12,80.15,80.02,80.02,6100.0,72.3402,72.3673,72.2499,72.2499,6100.0
2011-12-09 12:30:00,79.99,80.11,79.98,80.06,7300.0,72.2228,72.3311,72.2138,72.286,7300.0
2011-12-09 12:40:00,80.03,80.18,80.0,80.14,9300.0,72.2589,72.3944,72.2318,72.3582,9300.0
2011-12-09 12:50:00,80.15,80.17,80.11,80.14,10200.0,72.3673,72.3853,72.3311,72.3582,10200.0
2011-12-09 13:00:00,80.12,80.18,80.07,80.12,9200.0,72.3402,72.3944,72.295,72.3402,9200.0
2011-12-09 13:10:00,80.11,80.14,79.99,80.03,17500.0,72.3311,72.3582,72.2228,72.2589,17500.0
2011-12-09 13:20:00,80.03,80.11,80.02,80.04,31100.0,72.2589,72.3311,72.2499,72.2679,31100.0
2011-12-09 13:30:00,80.04,80.06,79.94,80.0,15200.0,72.2679,72.286,72.1777,72.2318,15200.0
2011-12-09 13:40:00,80.0,80.03,79.92,79.93,14600.0,72.2318,72.2589,72.1596,72.1686,14600.0
2011-12-09 13:50:00,79.92,79.95,79.85,79.85,20200.0,72.1596,72.1867,72.0964,72.0964,20200.0
2011-12-09 14:00:00,79.84,79.93,79.76,79.81,19900.0,72.0874,72.1686,72.0151,72.0603,19900.0
2011-12-09 14:10:00,79.83,79.84,79.74,79.77,10400.0,72.0783,72.0874,71.9971,72.0242,10400.0
2011-12-09 14:20:00,79.78,79.81,79.61,79.74,22500.0,72.0332,72.0603,71.8797,71.9971,22500.0
2011-12-09 14:30:00,79.78,79.86,79.76,79.81,17800.0,72.0332,72.1054,72.0151,72.0603,17800.0
2011-12-09 14:40:00,79.82,79.95,79.81,79.94,15200.0,72.0693,72.1867,72.0603,72.1777,15200.0
2011-12-09 14:50:00,79.95,79.99,79.92,79.93,17100.0,72.1867,72.2228,72.1596,72.1686,17100.0
2011-12-09 15:00:00,79.92,79.96,79.8,79.85,25300.0,72.1596,72.1957,72.0512,72.0964,25300.0
2011-12-09 15:10:00,79.88,79.91,79.81,79.82,16600.0,72.1235,72.1506,72.0603,72.0693,16600.0
2011-12-09 15:20:00,79.83,79.97,79.82,79.94,33700.0,72.0783,72.2047,72.0693,72.1777,33700.0
2011-12-09 15:30:00,79.95,79.99,79.92,79.94,40000.0,72.1867,72.2228,72.1596,72.1777,40000.0
2011-12-09 15:40:00,79.95,80.01,79.69,79.75,97500.0,72.1867,72.2409,71.9519,72.0061,97500.0
2011-12-09 15:50:00,79.76,79.85,79.68,79.76,169300.0,72.0151,72.0964,71.9429,72.0151,169300.0
2011-12-12 09:30:00,79.4,79.56,79.23,79.35,43400.0,71.6901,71.8346,71.5366,71.6449,43400.0
2011-12-12 09:40:00,79.36,79.44,79.25,79.31,27300.0,71.654,71.7262,71.5547,71.6088,27300.0
2011-12-12 09:50:00,79.31,79.35,78.99,79.06,35700.0,71.6088,71.6449,71.3199,71.3831,35700.0
2011-12-12 10:00:00,79.03,79.18,79.0,79.13,32500.0,71.356,71.4915,71.3289,71.4463,32500.0
2011-12-12 10:10:00,79.13,79.26,79.12,79.17,22800.0,71.4463,71.5637,71.4373,71.4824,22800.0
2011-12-12 10:20:00,79.14,79.14,79.07,79.11,17200.0,71.4553,71.4553,71.3921,71.4283,17200.0
2011-12-12 10:30:00,79.07,79.09,79.0,79.03,23100.0,71.3921,71.4102,71.3289,71.356,23100.0
2011-12-12 10:40:00,79.03,79.1,79.0,79.04,19300.0,71.356,71.4192,71.3289,71.365,19300.0
2011-12-12 10:50:00,79.04,79.19,79.04,79.15,15400.0,71.365,71.5005,71.365,71.4644,15400.0
2011-12-12 11:00:00,79.14,79.26,79.12,79.23,20700.0,71.4553,71.5637,71.4373,71.5366,20700.0
2011-12-12 11:10:00,79.2,79.24,79.15,79.23,29200.0,71.5095,71.5456,71.4644,71.5366,29200.0
2011-12-12 11:20:00,79.24,79.49,79.24,79.38,35100.0,71.5456,71.7714,71.5456,71.672,35100.0
2011-12-12 11:30:00,79.38,79.38,79.2,79.23,21800.0,71.672,71.672,71.5095,71.5366,21800.0
2011-12-12 11:40:00,79.21,79.25,79.07,79.09,19700.0,71.5185,71.5547,71.3921,71.4102,19700.0
2011-12-12 11:50:00,79.06,79.09,78.84,79.01,29700.0,71.3831,71.4102,71.1845,71.338,29700.0
2011-12-12 12:00:00,79.0,79.02,78.93,78.98,19700.0,71.3289,71.347,71.2657,71.3109,19700.0
2011-12-12 12:10:00,78.95,79.03,78.91,79.0,11600.0,71.2838,71.356,71.2477,71.3289,11600.0
2011-12-12 12:20:00,79.0,79.12,78.96,79.11,14900.0,71.3289,71.4373,71.2928,71.4283,14900.0
2011-12-12 12:30:00,79.08,79.1,79.02,79.03,13000.0,71.4012,71.4192,71.347,71.356,13000.0
2011-12-12 12:40:00,79.01,79.02,78.98,79.0,16900.0,71.338,71.347,71.3109,71.3289,16900.0
2011-12-12 12:50:00,79.01,79.05,78.99,79.0,13700.0,71.338,71.3741,71.3199,71.3289,13700.0
2011-12-12 13:00:00,79.0,79.07,78.99,79.03,18700.0,71.3289,71.3921,71.3199,71.356,18700.0
2011-12-12 13:10:00,79.02,79.05,78.98,79.02,15000.0,71.347,71.3741,71.3109,71.347,15000.0
2011-12-12 13:20:00,79.01,79.13,79.01,79.09,14500.0,71.338,71.4463,71.338,71.4102,14500.0
2011-12-12 13:30:00,79.1,79.11,79.05,79.09,15800.0,71.4192,71.4283,71.3741,71.4102,15800.0
2011-12-12 13:40:00,79.1,79.23,79.09,79.23,19500.0,71.4192,71.5366,71.4102,71.5366,19500.0
2011-12-12 13:50:00,79.24,79.28,79.16,79.19,13000.0,71.5456,71.5817,71.4734,71.5005,13000.0
2011-12-12 14:00:00,79.17,79.21,79.15,79.16,28700.0,71.4824,71.5185,71.4644,71.4734,28700.0
2011-12-12 14:10:00,79.17,79.32,79.12,79.31,17700.0,71.4824,71.6179,71.4373,71.6088,17700.0
2011-12-12 14:20:00,79.32,79.36,79.15,79.26,55200.0,71.6179,71.654,71.4644,71.5637,55200.0
2011-12-12 14:30:00,79.26,79.28,79.11,79.2,37100.0,71.5637,71.5817,71.4283,71.5095,37100.0
2011-12-12 14:40:00,79.19,79.31,79.15,79.22,74100.0,71.5005,71.6088,71.4644,71.5276,74100.0
2011-12-12 14:50:00,79.24,79.31,79.2,79.29,30000.0,71.5456,71.6088,71.5095,71.5908,30000.0
2011-12-12 15:00:00,79.3,79.35,79.28,79.3,35600.0,71.5998,71.6449,71.5817,71.5998,35600.0
2011-12-12 15:10:00,79.3,79.3,79.25,79.25,32000.0,71.5998,71.5998,71.5547,71.5547,32000.0
2011-12-12 15:20:00,79.26,79.35,79.15,79.31,38400.0,71.5637,71.6449,71.4644,71.6088,38400.0
2011-12-12 15:30:00,79.3,79.46,79.28,79.44,56400.0,71.5998,71.7443,71.5817,71.7262,56400.0
2011-12-12 15:40:00,79.44,79.62,79.4,79.47,100900.0,71.7262,71.8887,71.6901,71.7533,100900.0
2011-12-12 15:50:00,79.47,79.59,79.46,79.58,121400.0,71.7533,71.8616,71.7443,71.8526,121400.0
2011-12-13 09:30:00,79.83,79.98,79.74,79.97,63400.0,72.0783,72.2138,71.9971,72.2047,63400.0
2011-12-13 09:40:00,79.97,80.07,79.64,79.64,32600.0,72.2047,72.295,71.9068,71.9068,32600.0
2011-12-13 09:50:00,79.66,79.97,79.65,79.97,48800.0,71.9248,72.2047,71.9158,72.2047,48800.0
2011-12-13 10:00:00,79.97,80.3,79.96,80.27,26400.0,72.2047,72.5027,72.1957,72.4756,26400.0
2011-12-13 10:10:00,80.28,80.3,80.11,80.12,16900.0,72.4846,72.5027,72.3311,72.3402,16900.0
2011-12-13 10:20:00,80.11,80.11,79.96,79.96,15100.0,72.3311,72.3311,72.1957,72.1957,15100.0
2011-12-13 10:30:00,79.92,79.96,79.83,79.92,23700.0,72.1596,72.1957,72.0783,72.1596,23700.0
2011-12-13 10:40:00,79.91,79.96,79.8,79.94,45100.0,72.1506,72.1957,72.0512,72.1777,45100.0
2011-12-13 10:50:00,79.95,80.05,79.9,80.01,28300.0,72.1867,72.277,72.1415,72.2409,28300.0
2011-12-13 11:00:00,79.98,79.99,79.6,79.61,24000.0,72.2138,72.2228,71.8707,71.8797,24000.0
2011-12-13 11:10:00,79.63,79.77,79.63,79.74,21500.0,71.8978,72.0242,71.8978,71.9971,21500.0
2011-12-13 11:20:00,79.77,79.8,79.67,79.69,16700.0,72.0242,72.0512,71.9339,71.9519,16700.0
2011-12-13 11:30:00,79.69,79.71,79.6,79.6,37500.0,71.9519,71.97,71.8707,71.8707,37500.0
2011-12-13 11:40:00,79.63,79.86,79.61,79.82,32100.0,71.8978,72.1054,71.8797,72.0693,32100.0
2011-12-13 11:50:00,79.85,79.85,79.72,79.77,146800.0,72.0964,72.0964,71.979,72.0242,146800.0
2011-12-13 12:00:00,79.77,79.79,79.62,79.62,9700.0,72.0242,72.0422,71.8887,71.8887,9700.0
2011-12-13 12:10:00,79.62,79.76,79.62,79.74,11400.0,71.8887,72.0151,71.8887,71.9971,11400.0
2011-12-13 12:20:00,79.74,79.8,79.72,79.8,9600.0,71.9971,72.0512,71.979,72.0512,9600.0
2011-12-13 12:30:00,79.79,79.83,79.66,79.66,16100.0,72.0422,72.0783,71.9248,71.9248,16100.0
2011-12-13 12:40:00,79.66,79.76,79.65,79.76,9200.0,71.9248,72.0151,71.9158,72.0151,9200.0
2011-12-13 12:50:00,79.76,79.77,79.69,79.74,9600.0,72.0151,72.0242,71.9519,71.9971,9600.0
2011-12-13 13:00:00,79.73,79.73,79.59,79.67,12300.0,71.988,71.988,71.8616,71.9339,12300.0
2011-12-13 13:10:00,79.67,79.78,79.66,79.69,15800.0,71.9339,72.0332,71.9248,71.9519,15800.0
2011-12-13 13:20:00,79.7,79.71,79.64,79.68,9000.0,71.961,71.97,71.9068,71.9429,9000.0
2011-12-13 13:30:00,79.66,79.74,79.6,79.64,12900.0,71.9248,71.9971,71.8707,71.9068,12900.0
2011-12-13 13:40:00,79.65,79.8,79.6,79.8,27600.0,71.9158,72.0512,71.8707,72.0512,27600.0
2011-12-13 13:50:00,79.79,79.8,79.72,79.78,10400.0,72.0422,72.0512,71.979,72.0332,10400.0
2011-12-13 14:00:00,79.79,79.86,79.76,79.85,53200.0,72.0422,72.1054,72.0151,72.0964,53200.0
2011-12-13 14:10:00,79.84,79.86,79.56,79.56,39300.0,72.0874,72.1054,71.8346,71.8346,39300.0
2011-12-13 14:20:00,79.6,79.66,79.43,79.55,30800.0,71.8707,71.9248,71.7172,71.8255,30800.0
2011-12-13 14:30:00,79.54,79.55,79.19,79.19,27600.0,71.8165,71.8255,71.5005,71.5005,27600.0
2011-12-13 14:40:00,79.18,79.39,79.14,79.27,35100.0,71.4915,71.6811,71.4553,71.5727,35100.0
2011-12-13 14:50:00,79.27,79.42,79.24,79.28,27300.0,71.5727,71.7081,71.5456,71.5817,27300.0
2011-12-13 15:00:00,79.27,79.38,79.26,79.31,34500.0,71.5727,71.672,71.5637,71.6088,34500.0
2011-12-13 15:10:00,79.29,79.3,79.0,79.04,50800.0,71.5908,71.5998,71.3289,71.365,50800.0
2011-12-13 15:20:00,79.01,79.17,78.87,78.93,47400.0,71.338,71.4824,71.2116,71.2657,47400.0
2011-12-13 15:30:00,78.92,78.95,78.57,78.78,59400.0,71.2567,71.2838,70.9407,71.1303,59400.0
2011-12-13 15:40:00,78.8,79.07,78.74,79.03,66100.0,71.1484,71.3921,71.0942,71.356,66100.0
2011-12-13 15:50:00,79.02,79.03,78.79,78.96,115100.0,71.347,71.356,71.1393,71.2928,115100.0
2011-12-14 09:30:00,78.57,78.64,78.19,78.64,20300.0,70.9407,71.0039,70.5976,71.0039,20300.0
2011-12-14 09:40:00,78.66,78.68,77.96,78.03,19200.0,71.0219,71.04,70.3899,70.4531,19200.0
2011-12-14 09:50:00,78.02,78.45,78.02,78.37,22800.0,70.4441,70.8323,70.4441,70.7601,22800.0
2011-12-14 10:00:00,78.37,78.38,78.16,78.16,32200.0,70.7601,70.7691,70.5705,70.5705,32200.0
2011-12-14 10:10:00,78.16,78.2,78.01,78.19,18500.0,70.5705,70.6066,70.4351,70.5976,18500.0
2011-12-14 10:20:00,78.2,78.21,78.05,78.2,17100.0,70.6066,70.6156,70.4712,70.6066,17100.0
2011-12-14 10:30:00,78.17,78.21,78.08,78.08,42700.0,70.5795,70.6156,70.4983,70.4983,42700.0
2011-12-14 10:40:00,78.06,78.07,77.83,77.89,14300.0,70.4802,70.4892,70.2725,70.3267,14300.0
2011-12-14 10:50:00,77.88,77.88,77.71,77.73,17200.0,70.3177,70.3177,70.1642,70.1823,17200.0
2011-12-14 11:00:00,77.72,77.85,77.71,77.73,24400.0,70.1732,70.2906,70.1642,70.1823,24400.0
2011-12-14 11:10:00,77.7,77.81,77.68,77.75,22800.0,70.1552,70.2545,70.1371,70.2003,22800.0
2011-12-14 11:20:00,77.77,77.77,77.68,77.73,28400.0,70.2184,70.2184,70.1371,70.1823,28400.0
2011-12-14 11:30:00,77.72,77.75,77.5,77.52,31000.0,70.1732,70.2003,69.9746,69.9926,31000.0
2011-12-14 11:40:00,77.53,77.56,77.39,77.49,34500.0,70.0017,70.0288,69.8753,69.9656,34500.0
2011-12-14 11:50:00,77.48,77.48,77.24,77.25,31100.0,69.9565,69.9565,69.7398,69.7489,31100.0
2011-12-14 12:00:00,77.25,77.27,77.13,77.24,37800.0,69.7489,69.7669,69.6405,69.7398,37800.0
2011-12-14 12:10:00,77.23,77.36,77.23,77.29,24600.0,69.7308,69.8482,69.7308,69.785,24600.0
2011-12-14 12:20:00,77.29,77.31,77.2,77.21,28800.0,69.785,69.803,69.7037,69.7127,28800.0
2011-12-14 12:30:00,77.23,77.41,77.22,77.31,29000.0,69.7308,69.8933,69.7218,69.803,29000.0
2011-12-14 12:40:00,77.29,77.3,77.15,77.17,27100.0,69.785,69.794,69.6586,69.6766,27100.0
2011-12-14 12:50:00,77.17,77.18,77.05,77.15,32500.0,69.6766,69.6857,69.5683,69.6586,32500.0
2011-12-14 13:00:00,77.15,77.32,77.12,77.24,32100.0,69.6586,69.8121,69.6315,69.7398,32100.0
2011-12-14 13:10:00,77.23,77.27,77.09,77.09,26700.0,69.7308,69.7669,69.6044,69.6044,26700.0
2011-12-14 13:20:00,77.08,77.23,77.03,77.18,33200.0,69.5954,69.7308,69.5502,69.6857,33200.0
2011-12-14 13:30:00,77.16,77.17,77.02,77.03,30500.0,69.6676,69.6766,69.5412,69.5502,30500.0
2011-12-14 13:40:00,77.04,77.1,76.89,76.89,34400.0,69.5593,69.6134,69.4238,69.4238,34400.0
2011-12-14 13:50:00,76.88,76.88,76.77,76.81,32700.0,69.4148,69.4148,69.3155,69.3516,32700.0
2011-12-14 14:00:00,76.81,76.94,76.74,76.75,38700.0,69.3516,69.469,69.2884,69.2974,38700.0
2011-12-14 14:10:00,76.74,76.82,76.66,76.82,37700.0,69.2884,69.3606,69.2162,69.3606,37700.0
2011-12-14 14:20:00,76.82,76.82,76.61,76.61,38300.0,69.3606,69.3606,69.171,69.171,38300.0
2011-12-14 14:30:00,76.62,76.64,76.36,76.52,58200.0,69.18,69.1981,68.9453,69.0897,58200.0
2011-12-14 14:40:00,76.53,76.75,76.51,76.7,48900.0,69.0988,69.2974,69.0807,69.2523,48900.0
2011-12-14 14:50:00,76.69,76.71,76.4,76.51,58400.0,69.2432,69.2613,68.9814,69.0807,58400.0
2011-12-14 15:00:00,76.51,76.71,76.5,76.67,55000.0,69.0807,69.2613,69.0717,69.2252,55000.0
2011-12-14 15:10:00,76.68,76.96,76.61,76.73,58300.0,69.2342,69.487,69.171,69.2794,58300.0
2011-12-14 15:20:00,76.72,76.75,76.59,76.72,51900.0,69.2703,69.2974,69.1529,69.2703,51900.0
2011-12-14 15:30:00,76.72,76.8,76.52,76.61,70500.0,69.2703,69.3426,69.0897,69.171,70500.0
2011-12-14 15:40:00,76.59,76.96,76.59,76.96,116900.0,69.1529,69.487,69.1529,69.487,116900.0
2011-12-14 15:50:00,76.95,76.95,76.67,76.69,139400.0,69.478,69.478,69.2252,69.2432,139400.0
2011-12-15 09:30:00,77.08,77.78,77.08,77.49,37900.0,69.5954,70.2274,69.5954,69.9656,37900.0
2011-12-15 09:40:00,77.47,77.54,77.24,77.49,22900.0,69.9475,70.0107,69.7398,69.9656,22900.0
2011-12-15 09:50:00,77.54,77.88,77.53,77.77,24500.0,70.0107,70.3177,70.0017,70.2184,24500.0
2011-12-15 10:00:00,77.8,77.88,77.59,77.65,19400.0,70.2455,70.3177,70.0558,70.11,19400.0
2011-12-15 10:10:00,77.65,77.66,77.32,77.51,24400.0,70.11,70.119,69.8121,69.9836,24400.0
2011-12-15 10:20:00,77.51,77.58,77.5,77.5,13600.0,69.9836,70.0468,69.9746,69.9746,13600.0
2011-12-15 10:30:00,77.53,77.53,77.27,77.31,17700.0,70.0017,70.0017,69.7669,69.803,17700.0
2011-12-15 10:40:00,77.3,77.32,77.15,77.29,18400.0,69.794,69.8121,69.6586,69.785,18400.0
2011-12-15 10:50:00,77.24,77.36,77.24,77.35,11900.0,69.7398,69.8482,69.7398,69.8392,11900.0
2011-12-15 11:00:00,77.36,77.52,77.32,77.32,16700.0,69.8482,69.9926,69.8121,69.8121,16700.0
2011-12-15 11:10:00,77.33,77.5,77.33,77.46,15100.0,69.8211,69.9746,69.8211,69.9385,15100.0
2011-12-15 11:20:00,77.46,77.6,77.44,77.58,14800.0,69.9385,70.0649,69.9204,70.0468,14800.0
2011-12-15 11:30:00,77.59,77.59,77.42,77.45,6200.0,70.0558,70.0558,69.9024,69.9294,6200.0
2011-12-15 11:40:00,77.43,77.43,77.34,77.34,11700.0,69.9114,69.9114,69.8301,69.8301,11700.0
2011-12-15 11:50:00,77.33,77.35,77.26,77.33,7500.0,69.8211,69.8392,69.7579,69.8211,7500.0
2011-12-15 12:00:00,77.36,77.45,77.3,77.41,12700.0,69.8482,69.9294,69.794,69.8933,12700.0
2011-12-15 12:10:00,77.44,77.51,77.33,77.5,23800.0,69.9204,69.9836,69.8211,69.9746,23800.0
2011-12-15 12:20:00,77.48,77.66,77.48,77.56,20800.0,69.9565,70.119,69.9565,70.0288,20800.0
2011-12-15 12:30:00,77.58,77.6,77.52,77.6,6000.0,70.0468,70.0649,69.9926,70.0649,6000.0
2011-12-15 12:40:00,77.62,77.64,77.45,77.45,14600.0,70.0829,70.101,69.9294,69.9294,14600.0
2011-12-15 12:50:00,77.45,77.46,77.32,77.4,12500.0,69.9294,69.9385,69.8121,69.8843,12500.0
2011-12-15 13:00:00,77.41,77.46,77.36,77.39,11700.0,69.8933,69.9385,69.8482,69.8753,11700.0
2011-12-15 13:10:00,77.41,77.48,77.37,77.43,11700.0,69.8933,69.9565,69.8572,69.9114,11700.0
2011-12-15 13:20:00,77.4,77.44,77.27,77.38,18300.0,69.8843,69.9204,69.7669,69.8662,18300.0
2011-12-15 13:30:00,77.39,77.39,77.1,77.1,15100.0,69.8753,69.8753,69.6134,69.6134,15100.0
2011-12-15 13:40:00,77.08,77.27,77.06,77.21,19100.0,69.5954,69.7669,69.5773,69.7127,19100.0
2011-12-15 13:50:00,77.23,77.28,77.15,77.16,18700.0,69.7308,69.7759,69.6586,69.6676,18700.0
2011-12-15 14:00:00,77.17,77.28,77.07,77.09,27300.0,69.6766,69.7759,69.5863,69.6044,27300.0
2011-12-15 14:10:00,77.1,77.22,77.1,77.21,8100.0,69.6134,69.7218,69.6134,69.7127,8100.0
2011-12-15 14:20:00,77.23,77.26,77.1,77.12,9700.0,69.7308,69.7579,69.6134,69.6315,9700.0
2011-12-15 14:30:00,77.1,77.14,77.04,77.13,10200.0,69.6134,69.6495,69.5593,69.6405,10200.0
2011-12-15 14:40:00,77.11,77.14,76.96,77.0,22900.0,69.6225,69.6495,69.487,69.5231,22900.0
2011-12-15 14:50:00,76.99,77.07,76.91,77.0,25200.0,69.5141,69.5863,69.4419,69.5231,25200.0
2011-12-15 15:00:00,77.01,77.04,76.94,77.03,48900.0,69.5322,69.5593,69.469,69.5502,48900.0
2011-12-15 15:10:00,77.03,77.17,76.96,77.16,33300.0,69.5502,69.6766,69.487,69.6676,33300.0
2011-12-15 15:20:00,77.18,77.2,77.07,77.13,47500.0,69.6857,69.7037,69.5863,69.6405,47500.0
2011-12-15 15:30:00,77.13,77.28,77.12,77.22,50900.0,69.6405,69.7759,69.6315,69.7218,50900.0
2011-12-15 15:40:00,77.22,77.23,76.91,77.05,113800.0,69.7218,69.7308,69.4419,69.5683,113800.0
2011-12-15 15:50:00,77.05,77.12,76.81,76.91,252000.0,69.5683,69.6315,69.3516,69.4419,252000.0
2011-12-16 09:30:00,77.55,78.1,77.48,78.1,261900.0,70.0197,70.5163,69.9565,70.5163,261900.0
2011-12-16 09:40:00,78.11,78.32,78.08,78.09,44400.0,70.5254,70.715,70.4983,70.5073,44400.0
2011-12-16 09:50:00,78.09,78.18,77.97,78.15,44900.0,70.5073,70.5886,70.3989,70.5615,44900.0
2011-12-16 10:00:00,78.19,78.38,78.09,78.38,37000.0,70.5976,70.7691,70.5073,70.7691,37000.0
2011-12-16 10:10:00,78.38,78.38,78.26,78.36,21300.0,70.7691,70.7691,70.6608,70.7511,21300.0
2011-12-16 10:20:00,78.38,78.44,78.32,78.44,20100.0,70.7691,70.8233,70.715,70.8233,20100.0
2011-12-16 10:30:00,78.45,78.51,78.42,78.47,20200.0,70.8323,70.8865,70.8053,70.8504,20200.0
2011-12-16 10:40:00,78.47,78.66,78.47,78.63,17400.0,70.8504,71.0219,70.8504,70.9949,17400.0
2011-12-16 10:50:00,78.65,78.74,78.65,78.7,13600.0,71.0129,71.0942,71.0129,71.0581,13600.0
2011-12-16 11:00:00,78.7,78.77,78.68,78.73,19800.0,71.0581,71.1213,71.04,71.0851,19800.0
2011-12-16 11:10:00,78.75,78.86,78.72,78.85,15200.0,71.1032,71.2025,71.0761,71.1935,15200.0
2011-12-16 11:20:00,78.86,78.99,78.82,78.83,24000.0,71.2025,71.3199,71.1664,71.1754,24000.0
2011-12-16 11:30:00,78.83,78.83,78.35,78.39,31900.0,71.1754,71.1754,70.742,70.7782,31900.0
2011-12-16 11:40:00,78.4,78.47,78.33,78.33,11600.0,70.7872,70.8504,70.724,70.724,11600.0
2011-12-16 11:50:00,78.34,78.36,78.08,78.11,17000.0,70.733,70.7511,70.4983,70.5254,17000.0
2011-12-16 12:00:00,78.07,78.09,77.95,77.97,20700.0,70.4892,70.5073,70.3809,70.3989,20700.0
2011-12-16 12:10:00,78.0,78.04,77.9,77.91,8700.0,70.426,70.4621,70.3357,70.3448,8700.0
2011-12-16 12:20:00,77.92,77.94,77.7,77.78,19000.0,70.3538,70.3719,70.1552,70.2274,19000.0
2011-12-16 12:30:00,77.77,77.8,77.61,77.67,14200.0,70.2184,70.2455,70.0739,70.1281,14200.0
2011-12-16 12:40:00,77.67,77.67,77.52,77.63,25200.0,70.1281,70.1281,69.9926,70.092,25200.0
2011-12-16 12:50:00,77.64,77.73,77.56,77.59,23400.0,70.101,70.1823,70.0288,70.0558,23400.0
2011-12-16 13:00:00,77.62,77.71,77.59,77.64,12700.0,70.0829,70.1642,70.0558,70.101,12700.0
2011-12-16 13:10:00,77.65,77.67,77.49,77.55,17100.0,70.11,70.1281,69.9656,70.0197,17100.0
2011-12-16 13:20:00,77.56,77.71,77.56,77.69,11300.0,70.0288,70.1642,70.0288,70.1461,11300.0
2011-12-16 13:30:00,77.7,77.82,77.69,77.73,21200.0,70.1552,70.2635,70.1461,70.1823,21200.0
2011-12-16 13:40:00,77.74,77.91,77.69,77.89,19800.0,70.1913,70.3448,70.1461,70.3267,19800.0
2011-12-16 13:50:00,77.88,77.92,77.79,77.81,36400.0,70.3177,70.3538,70.2364,70.2545,36400.0
2011-12-16 14:00:00,77.8,77.85,77.72,77.73,20200.0,70.2455,70.2906,70.1732,70.1823,20200.0
2011-12-16 14:10:00,77.75,77.78,77.7,77.75,26800.0,70.2003,70.2274,70.1552,70.2003,26800.0
2011-12-16 14:20:00,77.76,77.77,77.57,77.57,18700.0,70.2093,70.2184,70.0378,70.0378,18700.0
2011-12-16 14:30:00,77.57,77.65,77.54,77.61,18700.0,70.0378,70.11,70.0107,70.0739,18700.0
2011-12-16 14:40:00,77.6,77.77,77.56,77.74,22000.0,70.0649,70.2184,70.0288,70.1913,22000.0
2011-12-16 14:50:00,77.75,77.78,77.63,77.63,20400.0,70.2003,70.2274,70.092,70.092,20400.0
2011-12-16 15:00:00,77.65,77.66,77.56,77.57,22400.0,70.11,70.119,70.0288,70.0378,22400.0
2011-12-16 15:10:00,77.57,77.79,77.57,77.76,41600.0,70.0378,70.2364,70.0378,70.2093,41600.0
2011-12-16 15:20:00,77.75,77.76,77.52,77.53,37500.0,70.2003,70.2093,69.9926,70.0017,37500.0
2011-12-16 15:30:00,77.54,77.68,77.53,77.6,52100.0,70.0107,70.1371,70.0017,70.0649,52100.0
2011-12-16 15:40:00,77.61,77.67,77.46,77.67,65000.0,70.0739,70.1281,69.9385,70.1281,65000.0
2011-12-16 15:50:00,77.67,77.83,77.66,77.71,109800.0,70.1281,70.2725,70.119,70.1642,109800.0
2011-12-19 09:30:00,77.67,78.23,77.67,78.2,19800.0,70.1281,70.6337,70.1281,70.6066,19800.0
2011-12-19 09:40:00,78.22,78.22,78.06,78.06,8400.0,70.6247,70.6247,70.4802,70.4802,8400.0
2011-12-19 09:50:00,78.08,78.08,77.87,78.01,7900.0,70.4983,70.4983,70.3087,70.4351,7900.0
2011-12-19 10:00:00,78.0,78.04,77.93,77.98,6600.0,70.426,70.4621,70.3628,70.408,6600.0
2011-12-19 10:10:00,77.95,78.09,77.93,78.04,9800.0,70.3809,70.5073,70.3628,70.4621,9800.0
2011-12-19 10:20:00,78.05,78.07,77.8,77.8,16900.0,70.4712,70.4892,70.2455,70.2455,16900.0
2011-12-19 10:30:00,77.82,78.0,77.82,77.94,13000.0,70.2635,70.426,70.2635,70.3719,13000.0
2011-12-19 10:40:00,77.91,77.91,77.59,77.62,18900.0,70.3448,70.3448,70.0558,70.0829,18900.0
2011-12-19 10:50:00,77.61,77.61,77.25,77.35,27800.0,70.0739,70.0739,69.7489,69.8392,27800.0
2011-12-19 11:00:00,77.33,77.45,77.22,77.23,16000.0,69.8211,69.9294,69.7218,69.7308,16000.0
2011-12-19 11:10:00,77.25,77.32,77.19,77.32,15300.0,69.7489,69.8121,69.6947,69.8121,15300.0
2011-12-19 11:20:00,77.34,77.37,77.2,77.33,11900.0,69.8301,69.8572,69.7037,69.8211,11900.0
2011-12-19 11:30:00,77.35,77.39,77.2,77.2,8100.0,69.8392,69.8753,69.7037,69.7037,8100.0
2011-12-19 11:40:00,77.24,77.24,77.06,77.1,11100.0,69.7398,69.7398,69.5773,69.6134,11100.0
2011-12-19 11:50:00,77.1,77.18,77.09,77.12,7700.0,69.6134,69.6857,69.6044,69.6315,7700.0
2011-12-19 12:00:00,77.08,77.23,77.06,77.19,11900.0,69.5954,69.7308,69.5773,69.6947,11900.0
2011-12-19 12:10:00,77.18,77.18,77.06,77.12,11800.0,69.6857,69.6857,69.5773,69.6315,11800.0
2011-12-19 12:20:00,77.1,77.19,77.1,77.13,10400.0,69.6134,69.6947,69.6134,69.6405,10400.0
2011-12-19 12:30:00,77.12,77.14,77.06,77.1,10900.0,69.6315,69.6495,69.5773,69.6134,10900.0
2011-12-19 12:40:00,77.1,77.14,77.05,77.1,8100.0,69.6134,69.6495,69.5683,69.6134,8100.0
2011-12-19 12:50:00,77.1,77.16,77.08,77.14,9600.0,69.6134,69.6676,69.5954,69.6495,9600.0
2011-12-19 13:00:00,77.12,77.13,77.05,77.07,11700.0,69.6315,69.6405,69.5683,69.5863,11700.0
2011-12-19 13:10:00,77.07,77.07,76.93,76.93,9600.0,69.5863,69.5863,69.4599,69.4599,9600.0
2011-12-19 13:20:00,76.91,76.96,76.89,76.94,9400.0,69.4419,69.487,69.4238,69.469,9400.0
2011-12-19 13:30:00,76.96,76.99,76.9,76.94,7400.0,69.487,69.5141,69.4328,69.469,7400.0
2011-12-19 13:40:00,76.96,77.06,76.91,77.06,12500.0,69.487,69.5773,69.4419,69.5773,12500.0
2011-12-19 13:50:00,77.05,77.22,77.05,77.13,8800.0,69.5683,69.7218,69.5683,69.6405,8800.0
2011-12-19 14:00:00,77.15,77.21,77.15,77.19,10600.0,69.6586,69.7127,69.6586,69.6947,10600.0
2011-12-19 14:10:00,77.2,77.21,77.02,77.04,9500.0,69.7037,69.7127,69.5412,69.5593,9500.0
2011-12-19 14:20:00,77.04,77.09,77.0,77.05,15600.0,69.5593,69.6044,69.5231,69.5683,15600.0
2011-12-19 14:30:00,77.05,77.06,76.9,77.0,12000.0,69.5683,69.5773,69.4328,69.5231,12000.0
2011-12-19 14:40:00,77.0,77.07,76.97,76.98,15500.0,69.5231,69.5863,69.496,69.5051,15500.0
2011-12-19 14:50:00,76.98,76.99,76.9,76.99,12100.0,69.5051,69.5141,69.4328,69.5141,12100.0
2011-12-19 15:00:00,76.97,77.02,76.54,76.62,31700.0,69.496,69.5412,69.1078,69.18,31700.0
2011-12-19 15:10:00,76.63,76.65,76.55,76.64,20100.0,69.1891,69.2071,69.1168,69.1981,20100.0
2011-12-19 15:20:00,76.63,76.65,76.45,76.49,23100.0,69.1891,69.2071,69.0265,69.0627,23100.0
2011-12-19 15:30:00,76.47,76.61,76.45,76.61,33900.0,69.0446,69.171,69.0265,69.171,33900.0
2011-12-19 15:40:00,76.58,76.61,76.42,76.43,46400.0,69.1439,69.171,68.9995,69.0085,46400.0
2011-12-19 15:50:00,76.43,76.63,76.37,76.6,88400.0,69.0085,69.1891,68.9543,69.162,88400.0
2011-12-20 09:30:00,77.76,78.38,77.73,78.23,56300.0,70.2093,70.7691,70.1823,70.6337,56300.0
2011-12-20 09:40:00,78.21,78.56,78.08,78.53,32600.0,70.6156,70.9317,70.4983,70.9046,32600.0
2011-12-20 09:50:00,78.55,78.89,78.53,78.88,34200.0,70.9226,71.2296,70.9046,71.2206,34200.0
2011-12-20 10:00:00,78.87,78.87,78.69,78.77,37200.0,71.2116,71.2116,71.049,71.1213,37200.0
2011-12-20 10:10:00,78.77,78.84,78.73,78.78,24300.0,71.1213,71.1845,71.0851,71.1303,24300.0
2011-12-20 10:20:00,78.77,78.93,78.77,78.9,25900.0,71.1213,71.2657,71.1213,71.2386,25900.0
2011-12-20 10:30:00,78.9,78.96,78.81,78.84,18000.0,71.2386,71.2928,71.1574,71.1845,18000.0
2011-12-20 10:40:00,78.87,78.87,78.78,78.8,33200.0,71.2116,71.2116,71.1303,71.1484,33200.0
2011-12-20 10:50:00,78.79,79.0,78.78,78.94,15600.0,71.1393,71.3289,71.1303,71.2748,15600.0
2011-12-20 11:00:00,78.96,79.09,78.94,78.95,22800.0,71.2928,71.4102,71.2748,71.2838,22800.0
2011-12-20 11:10:00,78.95,79.09,78.95,79.08,13900.0,71.2838,71.4102,71.2838,71.4012,13900.0
2011-12-20 11:20:00,79.11,79.13,79.06,79.07,23000.0,71.4283,71.4463,71.3831,71.3921,23000.0
2011-12-20 11:30:00,79.05,79.11,79.01,79.04,8800.0,71.3741,71.4283,71.338,71.365,8800.0
2011-12-20 11:40:00,79.02,79.03,78.82,78.91,21400.0,71.347,71.356,71.1664,71.2477,21400.0
2011-12-20 11:50:00,78.91,79.01,78.79,78.79,23300.0,71.2477,71.338,71.1393,71.1393,23300.0
2011-12-20 12:00:00,78.81,78.81,78.51,78.55,21300.0,71.1574,71.1574,70.8865,70.9226,21300.0
2011-12-20 12:10:00,78.54,78.56,78.48,78.53,11400.0,70.9136,70.9317,70.8594,70.9046,11400.0
2011-12-20 12:20:00,78.53,78.65,78.52,78.6,15900.0,70.9046,71.0129,70.8955,70.9678,15900.0
2011-12-20 12:30:00,78.6,78.61,78.45,78.48,11900.0,70.9678,70.9768,70.8323,70.8594,11900.0
2011-12-20 12:40:00,78.49,78.51,78.41,78.44,11500.0,70.8685,70.8865,70.7962,70.8233,11500.0
2011-12-20 12:50:00,78.44,78.55,78.43,78.51,19100.0,70.8233,70.9226,70.8143,70.8865,19100.0
2011-12-20 13:00:00,78.53,78.77,78.52,78.76,15500.0,70.9046,71.1213,70.8955,71.1122,15500.0
2011-12-20 13:10:00,78.77,78.77,78.63,78.63,10400.0,71.1213,71.1213,70.9949,70.9949,10400.0
2011-12-20 13:20:00,78.63,78.67,78.56,78.57,10000.0,70.9949,71.031,70.9317,70.9407,10000.0
2011-12-20 13:30:00,78.57,78.57,78.52,78.53,11200.0,70.9407,70.9407,70.8955,70.9046,11200.0
2011-12-20 13:40:00,78.53,78.54,78.47,78.51,9500.0,70.9046,70.9136,70.8504,70.8865,9500.0
2011-12-20 13:50:00,78.51,78.57,78.49,78.55,9500.0,70.8865,70.9407,70.8685,70.9226,9500.0
2011-12-20 14:00:00,78.56,78.57,78.48,78.54,11900.0,70.9317,70.9407,70.8594,70.9136,11900.0
2011-12-20 14:10:00,78.51,78.54,78.48,78.52,11000.0,70.8865,70.9136,70.8594,70.8955,11000.0
2011-12-20 14:20:00,78.52,78.54,78.48,78.48,10700.0,70.8955,70.9136,70.8594,70.8594,10700.0
2011-12-20 14:30:00,78.5,78.51,78.44,78.45,11500.0,70.8775,70.8865,70.8233,70.8323,11500.0
2011-12-20 14:40:00,78.45,78.52,78.38,78.49,31600.0,70.8323,70.8955,70.7691,70.8685,31600.0
2011-12-20 14:50:00,78.49,78.57,78.49,78.54,17500.0,70.8685,70.9407,70.8685,70.9136,17500.0
2011-12-20 15:00:00,78.55,78.61,78.52,78.58,19900.0,70.9226,70.9768,70.8955,70.9497,19900.0
2011-12-20 15:10:00,78.56,78.62,78.54,78.55,20300.0,70.9317,70.9858,70.9136,70.9226,20300.0
2011-12-20 15:20:00,78.54,78.61,78.48,78.57,15500.0,70.9136,70.9768,70.8594,70.9407,15500.0
2011-12-20 15:30:00,78.57,78.57,78.42,78.52,39700.0,70.9407,70.9407,70.8053,70.8955,39700.0
2011-12-20 15:40:00,78.52,78.64,78.46,78.47,102500.0,70.8955,71.0039,70.8414,70.8504,102500.0
2011-12-20 15:50:00,78.47,78.58,78.42,78.49,113200.0,70.8504,70.9497,70.8053,70.8685,113200.0
2011-12-21 09:30:00,78.37,78.83,78.29,78.53,32300.0,70.7601,71.1754,70.6879,70.9046,32300.0
2011-12-21 09:40:00,78.52,78.53,78.15,78.15,19100.0,70.8955,70.9046,70.5615,70.5615,19100.0
2011-12-21 09:50:00,78.12,78.16,77.84,77.88,22800.0,70.5344,70.5705,70.2816,70.3177,22800.0
2011-12-21 10:00:00,77.84,78.03,77.8,77.93,31600.0,70.2816,70.4531,70.2455,70.3628,31600.0
2011-12-21 10:10:00,77.96,78.04,77.84,77.84,17600.0,70.3899,70.4621,70.2816,70.2816,17600.0
2011-12-21 10:20:00,77.85,78.09,77.84,77.85,28700.0,70.2906,70.5073,70.2816,70.2906,28700.0
2011-12-21 10:30:00,77.9,78.24,77.9,78.16,25500.0,70.3357,70.6427,70.3357,70.5705,25500.0
2011-12-21 10:40:00,78.16,78.19,78.03,78.04,16900.0,70.5705,70.5976,70.4531,70.4621,16900.0
2011-12-21 10:50:00,78.02,78.02,77.74,77.76,27400.0,70.4441,70.4441,70.1913,70.2093,27400.0
2011-12-21 11:00:00,77.81,77.83,77.65,77.78,15800.0,70.2545,70.2725,70.11,70.2274,15800.0
2011-12-21 11:10:00,77.77,77.79,77.6,77.6,14000.0,70.2184,70.2364,70.0649,70.0649,14000.0
2011-12-21 11:20:00,77.56,77.66,77.54,77.64,15600.0,70.0288,70.119,70.0107,70.101,15600.0
2011-12-21 11:30:00,77.62,77.7,77.56,77.56,21900.0,70.0829,70.1552,70.0288,70.0288,21900.0
2011-12-21 11:40:00,77.56,77.58,77.5,77.55,18400.0,70.0288,70.0468,69.9746,70.0197,18400.0
2011-12-21 11:50:00,77.57,77.58,77.49,77.54,22300.0,70.0378,70.0468,69.9656,70.0107,22300.0
2011-12-21 12:00:00,77.56,77.59,77.33,77.44,16000.0,70.0288,70.0558,69.8211,69.9204,16000.0
2011-12-21 12:10:00,77.43,77.51,77.4,77.49,11600.0,69.9114,69.9836,69.8843,69.9656,11600.0
2011-12-21 12:20:00,77.48,77.48,77.19,77.22,12000.0,69.9565,69.9565,69.6947,69.7218,12000.0
2011-12-21 12:30:00,77.23,77.43,77.23,77.43,10800.0,69.7308,69.9114,69.7308,69.9114,10800.0
2011-12-21 12:40:00,77.43,77.56,77.39,77.51,16000.0,69.9114,70.0288,69.8753,69.9836,16000.0
2011-12-21 12:50:00,77.51,77.59,77.48,77.56,14500.0,69.9836,70.0558,69.9565,70.0288,14500.0
2011-12-21 13:00:00,77.6,77.75,77.6,77.68,10300.0,70.0649,70.2003,70.0649,70.1371,10300.0
2011-12-21 13:10:00,77.68,77.68,77.48,77.52,12900.0,70.1371,70.1371,69.9565,69.9926,12900.0
2011-12-21 13:20:00,77.5,77.53,77.41,77.44,12000.0,69.9746,70.0017,69.8933,69.9204,12000.0
2011-12-21 13:30:00,77.44,77.55,77.4,77.45,19100.0,69.9204,70.0197,69.8843,69.9294,19100.0
2011-12-21 13:40:00,77.46,77.53,77.35,77.37,14300.0,69.9385,70.0017,69.8392,69.8572,14300.0
2011-12-21 13:50:00,77.38,77.63,77.38,77.62,20700.0,69.8662,70.092,69.8662,70.0829,20700.0
2011-12-21 14:00:00,77.64,77.82,77.63,77.76,19300.0,70.101,70.2635,70.092,70.2093,19300.0
2011-12-21 14:10:00,77.73,77.73,77.59,77.61,12100.0,70.1823,70.1823,70.0558,70.0739,12100.0
2011-12-21 14:20:00,77.64,77.66,77.56,77.62,13200.0,70.101,70.119,70.0288,70.0829,13200.0
2011-12-21 14:30:00,77.63,77.74,77.53,77.66,16600.0,70.092,70.1913,70.0017,70.119,16600.0
2011-12-21 14:40:00,77.66,77.76,77.61,77.7,32700.0,70.119,70.2093,70.0739,70.1552,32700.0
2011-12-21 14:50:00,77.71,77.74,77.67,77.67,21300.0,70.1642,70.1913,70.1281,70.1281,21300.0
2011-12-21 15:00:00,77.69,77.72,77.62,77.67,32200.0,70.1461,70.1732,70.0829,70.1281,32200.0
2011-12-21 15:10:00,77.7,77.85,77.67,77.83,33400.0,70.1552,70.2906,70.1281,70.2725,33400.0
2011-12-21 15:20:00,77.83,77.92,77.8,77.86,27100.0,70.2725,70.3538,70.2455,70.2996,27100.0
2011-12-21 15:30:00,77.86,78.04,77.75,78.01,52000.0,70.2996,70.4621,70.2003,70.4351,52000.0
2011-12-21 15:40:00,78.0,78.01,77.75,77.75,57700.0,70.426,70.4351,70.2003,70.2003,57700.0
2011-12-21 15:50:00,77.75,77.88,77.61,77.85,114400.0,70.2003,70.3177,70.0739,70.2906,114400.0
2011-12-22 09:30:00,77.81,78.14,77.69,78.14,19800.0,70.2545,70.5524,70.1461,70.5524,19800.0
2011-12-22 09:40:00,78.2,78.47,78.19,78.32,11700.0,70.6066,70.8504,70.5976,70.715,11700.0
2011-12-22 09:50:00,78.31,78.5,78.29,78.45,15100.0,70.7059,70.8775,70.6879,70.8323,15100.0
2011-12-22 10:00:00,78.41,78.48,78.25,78.25,9200.0,70.7962,70.8594,70.6518,70.6518,9200.0
2011-12-22 10:10:00,78.25,78.26,78.13,78.24,9300.0,70.6518,70.6608,70.5434,70.6427,9300.0
2011-12-22 10:20:00,78.21,78.27,78.12,78.19,11000.0,70.6156,70.6698,70.5344,70.5976,11000.0
2011-12-22 10:30:00,78.21,78.24,78.08,78.11,10300.0,70.6156,70.6427,70.4983,70.5254,10300.0
2011-12-22 10:40:00,78.14,78.26,78.11,78.12,6400.0,70.5524,70.6608,70.5254,70.5344,6400.0
2011-12-22 10:50:00,78.1,78.3,78.1,78.3,5800.0,70.5163,70.6969,70.5163,70.6969,5800.0
2011-12-22 11:00:00,78.34,78.42,78.25,78.25,9500.0,70.733,70.8053,70.6518,70.6518,9500.0
2011-12-22 11:10:00,78.23,78.27,78.21,78.22,8200.0,70.6337,70.6698,70.6156,70.6247,8200.0
2011-12-22 11:20:00,78.21,78.27,78.16,78.26,5100.0,70.6156,70.6698,70.5705,70.6608,5100.0
2011-12-22 11:30:00,78.27,78.35,78.26,78.32,9700.0,70.6698,70.742,70.6608,70.715,9700.0
2011-12-22 11:40:00,78.34,78.39,78.33,78.37,5000.0,70.733,70.7782,70.724,70.7601,5000.0
2011-12-22 11:50:00,78.36,78.37,78.28,78.34,14400.0,70.7511,70.7601,70.6788,70.733,14400.0
2011-12-22 12:00:00,78.34,78.37,78.29,78.3,5800.0,70.733,70.7601,70.6879,70.6969,5800.0
2011-12-22 12:10:00,78.3,78.36,78.26,78.36,11700.0,70.6969,70.7511,70.6608,70.7511,11700.0
2011-12-22 12:20:00,78.35,78.54,78.35,78.54,11000.0,70.742,70.9136,70.742,70.9136,11000.0
2011-12-22 12:30:00,78.53,78.58,78.5,78.58,4100.0,70.9046,70.9497,70.8775,70.9497,4100.0
2011-12-22 12:40:00,78.56,78.57,78.51,78.54,7600.0,70.9317,70.9407,70.8865,70.9136,7600.0
2011-12-22 12:50:00,78.55,78.62,78.54,78.61,7900.0,70.9226,70.9858,70.9136,70.9768,7900.0
2011-12-22 13:00:00,78.63,78.64,78.54,78.56,8700.0,70.9949,71.0039,70.9136,70.9317,8700.0
2011-12-22 13:10:00,78.55,78.57,78.52,78.54,5000.0,70.9226,70.9407,70.8955,70.9136,5000.0
2011-12-22 13:20:00,78.53,78.53,78.32,78.4,27500.0,70.9046,70.9046,70.715,70.7872,27500.0
2011-12-22 13:30:00,78.39,78.45,78.35,78.37,9700.0,70.7782,70.8323,70.742,70.7601,9700.0
2011-12-22 13:40:00,78.38,78.48,78.38,78.48,11100.0,70.7691,70.8594,70.7691,70.8594,11100.0
2011-12-22 13:50:00,78.5,78.52,78.4,78.41,9500.0,70.8775,70.8955,70.7872,70.7962,9500.0
2011-12-22 14:00:00,78.4,78.41,78.33,78.39,8400.0,70.7872,70.7962,70.724,70.7782,8400.0
2011-12-22 14:10:00,78.42,78.48,78.36,78.36,9700.0,70.8053,70.8594,70.7511,70.7511,9700.0
2011-12-22 14:20:00,78.35,78.37,78.29,78.32,10200.0,70.742,70.7601,70.6879,70.715,10200.0
2011-12-22 14:30:00,78.3,78.33,78.27,78.28,18600.0,70.6969,70.724,70.6698,70.6788,18600.0
2011-12-22 14:40:00,78.28,78.29,78.17,78.17,13900.0,70.6788,70.6879,70.5795,70.5795,13900.0
2011-12-22 14:50:00,78.18,78.25,78.14,78.16,20900.0,70.5886,70.6518,70.5524,70.5705,20900.0
2011-12-22 15:00:00,78.16,78.23,78.14,78.19,21400.0,70.5705,70.6337,70.5524,70.5976,21400.0
2011-12-22 15:10:00,78.2,78.22,78.15,78.22,19600.0,70.6066,70.6247,70.5615,70.6247,19600.0
2011-12-22 15:20:00,78.22,78.26,78.2,78.21,19300.0,70.6247,70.6608,70.6066,70.6156,19300.0
2011-12-22 15:30:00,78.21,78.41,78.2,78.36,66000.0,70.6156,70.7962,70.6066,70.7511,66000.0
2011-12-22 15:40:00,78.37,78.37,78.24,78.33,43900.0,70.7601,70.7601,70.6427,70.724,43900.0
2011-12-22 15:50:00,78.32,78.38,78.24,78.37,65900.0,70.715,70.7691,70.6427,70.7601,65900.0
2011-12-23 09:30:00,78.5,78.71,78.47,78.53,30600.0,70.8775,71.0671,70.8504,70.9046,30600.0
2011-12-23 09:40:00,78.6,78.91,78.59,78.87,12300.0,70.9678,71.2477,70.9587,71.2116,12300.0
2011-12-23 09:50:00,78.85,78.9,78.79,78.79,6800.0,71.1935,71.2386,71.1393,71.1393,6800.0
2011-12-23 10:00:00,78.79,78.79,78.61,78.62,17700.0,71.1393,71.1393,70.9768,70.9858,17700.0
2011-12-23 10:10:00,78.62,78.7,78.61,78.64,6600.0,70.9858,71.0581,70.9768,71.0039,6600.0
2011-12-23 10:20:00,78.63,78.68,78.61,78.61,4800.0,70.9949,71.04,70.9768,70.9768,4800.0
2011-12-23 10:30:00,78.61,78.64,78.56,78.59,13200.0,70.9768,71.0039,70.9317,70.9587,13200.0
2011-12-23 10:40:00,78.59,78.75,78.59,78.68,19200.0,70.9587,71.1032,70.9587,71.04,19200.0
2011-12-23 10:50:00,78.66,78.68,78.55,78.57,18600.0,71.0219,71.04,70.9226,70.9407,18600.0
2011-12-23 11:00:00,78.55,78.57,78.41,78.5,28300.0,70.9226,70.9407,70.7962,70.8775,28300.0
2011-12-23 11:10:00,78.51,78.64,78.48,78.62,23400.0,70.8865,71.0039,70.8594,70.9858,23400.0
2011-12-23 11:20:00,78.66,78.66,78.59,78.61,16100.0,71.0219,71.0219,70.9587,70.9768,16100.0
2011-12-23 11:30:00,78.63,78.73,78.61,78.61,15100.0,70.9949,71.0851,70.9768,70.9768,15100.0
2011-12-23 11:40:00,78.63,78.71,78.61,78.69,6700.0,70.9949,71.0671,70.9768,71.049,6700.0
2011-12-23 11:50:00,78.7,78.7,78.65,78.69,5100.0,71.0581,71.0581,71.0129,71.049,5100.0
2011-12-23 12:00:00,78.68,78.7,78.63,78.69,23900.0,71.04,71.0581,70.9949,71.049,23900.0
2011-12-23 12:10:00,78.7,78.75,78.68,78.71,24500.0,71.0581,71.1032,71.04,71.0671,24500.0
2011-12-23 12:20:00,78.7,78.74,78.67,78.71,11400.0,71.0581,71.0942,71.031,71.0671,11400.0
2011-12-23 12:30:00,78.71,78.76,78.65,78.73,23400.0,71.0671,71.1122,71.0129,71.0851,23400.0
2011-12-23 12:40:00,78.75,78.78,78.67,78.7,17200.0,71.1032,71.1303,71.031,71.0581,17200.0
2011-12-23 12:50:00,78.69,78.71,78.66,78.69,14900.0,71.049,71.0671,71.0219,71.049,14900.0
2011-12-23 13:00:00,78.68,78.7,78.67,78.69,2200.0,71.04,71.0581,71.031,71.049,2200.0
2011-12-23 13:10:00,78.7,78.7,78.68,78.68,13300.0,71.0581,71.0581,71.04,71.04,13300.0
2011-12-23 13:20:00,78.69,78.7,78.67,78.7,13900.0,71.049,71.0581,71.031,71.0581,13900.0
2011-12-23 13:30:00,78.7,78.7,78.68,78.68,8600.0,71.0581,71.0581,71.04,71.04,8600.0
2011-12-23 13:40:00,78.69,78.7,78.68,78.69,7700.0,71.049,71.0581,71.04,71.049,7700.0
2011-12-23 13:50:00,78.7,78.7,78.66,78.69,16500.0,71.0581,71.0581,71.0219,71.049,16500.0
2011-12-23 14:00:00,78.68,78.7,78.68,78.69,12900.0,71.04,71.0581,71.04,71.049,12900.0
2011-12-23 14:10:00,78.69,78.7,78.68,78.68,4600.0,71.049,71.0581,71.04,71.04,4600.0
2011-12-23 14:20:00,78.69,78.69,78.63,78.63,9700.0,71.049,71.049,70.9949,70.9949,9700.0
2011-12-23 14:30:00,78.65,78.65,78.57,78.58,12300.0,71.0129,71.0129,70.9407,70.9497,12300.0
2011-12-23 14:40:00,78.58,78.64,78.57,78.63,18100.0,70.9497,71.0039,70.9407,70.9949,18100.0
2011-12-23 14:50:00,78.64,78.65,78.53,78.54,15600.0,71.0039,71.0129,70.9046,70.9136,15600.0
2011-12-23 15:00:00,78.54,78.55,78.49,78.49,23400.0,70.9136,70.9226,70.8685,70.8685,23400.0
2011-12-23 15:10:00,78.48,78.55,78.48,78.54,14800.0,70.8594,70.9226,70.8594,70.9136,14800.0
2011-12-23 15:20:00,78.52,78.54,78.49,78.49,13000.0,70.8955,70.9136,70.8685,70.8685,13000.0
2011-12-23 15:30:00,78.49,78.59,78.49,78.57,21200.0,70.8685,70.9587,70.8685,70.9407,21200.0
2011-12-23 15:40:00,78.57,78.65,78.57,78.61,65400.0,70.9407,71.0129,70.9407,70.9768,65400.0
2011-12-23 15:50:00,78.61,78.79,78.59,78.73,64900.0,70.9768,71.1393,70.9587,71.0851,64900.0
2011-12-27 09:30:00,78.34,78.9,78.34,78.9,26100.0,70.733,71.2386,70.733,71.2386,26100.0
2011-12-27 09:40:00,78.93,79.27,78.93,79.19,19500.0,71.2657,71.5727,71.2657,71.5005,19500.0
2011-12-27 09:50:00,79.19,79.21,79.08,79.2,16600.0,71.5005,71.5185,71.4012,71.5095,16600.0
2011-12-27 10:00:00,79.2,79.23,79.12,79.19,11300.0,71.5095,71.5366,71.4373,71.5005,11300.0
2011-12-27 10:10:00,79.15,79.2,79.15,79.19,13500.0,71.4644,71.5095,71.4644,71.5005,13500.0
2011-12-27 10:20:00,79.19,79.2,79.09,79.12,20100.0,71.5005,71.5095,71.4102,71.4373,20100.0
2011-12-27 10:30:00,79.12,79.22,79.09,79.15,27000.0,71.4373,71.5276,71.4102,71.4644,27000.0
2011-12-27 10:40:00,79.19,79.2,79.13,79.18,8000.0,71.5005,71.5095,71.4463,71.4915,8000.0
2011-12-27 10:50:00,79.18,79.18,78.99,79.06,7000.0,71.4915,71.4915,71.3199,71.3831,7000.0
2011-12-27 11:00:00,79.1,79.1,78.95,78.95,10500.0,71.4192,71.4192,71.2838,71.2838,10500.0
2011-12-27 11:10:00,78.93,79.09,78.93,79.0,9900.0,71.2657,71.4102,71.2657,71.3289,9900.0
2011-12-27 11:20:00,78.98,79.08,78.97,79.07,21200.0,71.3109,71.4012,71.3018,71.3921,21200.0
2011-12-27 11:30:00,79.08,79.11,78.91,79.05,20200.0,71.4012,71.4283,71.2477,71.3741,20200.0
2011-12-27 11:40:00,79.03,79.06,78.95,79.0,12300.0,71.356,71.3831,71.2838,71.3289,12300.0
2011-12-27 11:50:00,78.99,79.0,78.92,78.92,15000.0,71.3199,71.3289,71.2567,71.2567,15000.0
2011-12-27 12:00:00,78.92,78.97,78.91,78.95,7300.0,71.2567,71.3018,71.2477,71.2838,7300.0
2011-12-27 12:10:00,78.96,79.0,78.93,79.0,5500.0,71.2928,71.3289,71.2657,71.3289,5500.0
2011-12-27 12:20:00,78.99,78.99,78.88,78.97,17100.0,71.3199,71.3199,71.2206,71.3018,17100.0
2011-12-27 12:30:00,78.98,79.01,78.94,79.0,24200.0,71.3109,71.338,71.2748,71.3289,24200.0
2011-12-27 12:40:00,78.99,79.15,78.99,79.12,9700.0,71.3199,71.4644,71.3199,71.4373,9700.0
2011-12-27 12:50:00,79.14,79.15,79.06,79.1,26000.0,71.4553,71.4644,71.3831,71.4192,26000.0
2011-12-27 13:00:00,79.09,79.13,79.04,79.06,29700.0,71.4102,71.4463,71.365,71.3831,29700.0
2011-12-27 13:10:00,79.06,79.08,79.06,79.07,6900.0,71.3831,71.4012,71.3831,71.3921,6900.0
2011-12-27 13:20:00,79.07,79.07,78.96,78.97,16400.0,71.3921,71.3921,71.2928,71.3018,16400.0
2011-12-27 13:30:00,78.98,78.98,78.93,78.93,9100.0,71.3109,71.3109,71.2657,71.2657,9100.0
2011-12-27 13:40:00,78.93,78.97,78.87,78.95,7600.0,71.2657,71.3018,71.2116,71.2838,7600.0
2011-12-27 13:50:00,78.97,79.07,78.97,79.03,10300.0,71.3018,71.3921,71.3018,71.356,10300.0
2011-12-27 14:00:00,79.03,79.04,78.94,78.98,16800.0,71.356,71.365,71.2748,71.3109,16800.0
2011-12-27 14:10:00,78.98,78.98,78.9,78.93,19700.0,71.3109,71.3109,71.2386,71.2657,19700.0
2011-12-27 14:20:00,78.92,78.96,78.9,78.92,12800.0,71.2567,71.2928,71.2386,71.2567,12800.0
2011-12-27 14:30:00,78.94,78.99,78.9,78.96,16400.0,71.2748,71.3199,71.2386,71.2928,16400.0
2011-12-27 14:40:00,78.97,79.01,78.93,79.01,33000.0,71.3018,71.338,71.2657,71.338,33000.0
2011-12-27 14:50:00,79.01,79.08,79.0,79.05,8200.0,71.338,71.4012,71.3289,71.3741,8200.0
2011-12-27 15:00:00,79.05,79.16,79.03,79.15,8000.0,71.3741,71.4734,71.356,71.4644,8000.0
2011-12-27 15:10:00,79.17,79.2,79.16,79.19,12500.0,71.4824,71.5095,71.4734,71.5005,12500.0
2011-12-27 15:20:00,79.2,79.2,79.15,79.19,14900.0,71.5095,71.5095,71.4644,71.5005,14900.0
2011-12-27 15:30:00,79.19,79.2,79.11,79.15,21300.0,71.5005,71.5095,71.4283,71.4644,21300.0
2011-12-27 15:40:00,79.15,79.15,79.0,79.08,33700.0,71.4644,71.4644,71.3289,71.4012,33700.0
2011-12-27 15:50:00,79.07,79.11,79.01,79.1,60000.0,71.3921,71.4283,71.338,71.4192,60000.0
2011-12-28 09:30:00,78.98,79.06,78.56,78.61,24600.0,71.3109,71.3831,70.9317,70.9768,24600.0
2011-12-28 09:40:00,78.55,78.64,78.3,78.34,11000.0,70.9226,71.0039,70.6969,70.733,11000.0
2011-12-28 09:50:00,78.34,78.41,78.12,78.16,16200.0,70.733,70.7962,70.5344,70.5705,16200.0
2011-12-28 10:00:00,78.19,78.4,78.11,78.39,10400.0,70.5976,70.7872,70.5254,70.7782,10400.0
2011-12-28 10:10:00,78.4,78.41,78.19,78.25,16000.0,70.7872,70.7962,70.5976,70.6518,16000.0
2011-12-28 10:20:00,78.23,78.25,78.1,78.1,11300.0,70.6337,70.6518,70.5163,70.5163,11300.0
2011-12-28 10:30:00,78.15,78.18,77.97,78.02,20000.0,70.5615,70.5886,70.3989,70.4441,20000.0
2011-12-28 10:40:00,78.05,78.14,77.98,77.99,12300.0,70.4712,70.5524,70.408,70.417,12300.0
2011-12-28 10:50:00,77.99,77.99,77.9,77.94,13300.0,70.417,70.417,70.3357,70.3719,13300.0
2011-12-28 11:00:00,77.9,78.01,77.88,77.95,40700.0,70.3357,70.4351,70.3177,70.3809,40700.0
2011-12-28 11:10:00,77.98,77.98,77.91,77.94,23000.0,70.408,70.408,70.3448,70.3719,23000.0
2011-12-28 11:20:00,77.95,77.97,77.85,77.88,14700.0,70.3809,70.3989,70.2906,70.3177,14700.0
2011-12-28 11:30:00,77.89,77.91,77.76,77.77,23100.0,70.3267,70.3448,70.2093,70.2184,23100.0
2011-12-28 11:40:00,77.8,77.83,77.72,77.78,12900.0,70.2455,70.2725,70.1732,70.2274,12900.0
2011-12-28 11:50:00,77.79,77.86,77.77,77.84,10000.0,70.2364,70.2996,70.2184,70.2816,10000.0
2011-12-28 12:00:00,77.84,77.87,77.7,77.75,23600.0,70.2816,70.3087,70.1552,70.2003,23600.0
2011-12-28 12:10:00,77.75,77.8,77.69,77.75,19400.0,70.2003,70.2455,70.1461,70.2003,19400.0
2011-12-28 12:20:00,77.76,77.78,77.6,77.62,22100.0,70.2093,70.2274,70.0649,70.0829,22100.0
2011-12-28 12:30:00,77.64,77.68,77.62,77.64,11400.0,70.101,70.1371,70.0829,70.101,11400.0
2011-12-28 12:40:00,77.64,77.67,77.61,77.65,13300.0,70.101,70.1281,70.0739,70.11,13300.0
2011-12-28 12:50:00,77.65,77.66,77.53,77.56,19100.0,70.11,70.119,70.0017,70.0288,19100.0
2011-12-28 13:00:00,77.58,77.63,77.56,77.56,14700.0,70.0468,70.092,70.0288,70.0288,14700.0
2011-12-28 13:10:00,77.57,77.65,77.55,77.61,13700.0,70.0378,70.11,70.0197,70.0739,13700.0
2011-12-28 13:20:00,77.61,77.61,77.37,77.6,95600.0,70.0739,70.0739,69.8572,70.0649,95600.0
2011-12-28 13:30:00,77.6,77.66,77.47,77.5,32900.0,70.0649,70.119,69.9475,69.9746,32900.0
2011-12-28 13:40:00,77.51,77.58,77.49,77.56,27300.0,69.9836,70.0468,69.9656,70.0288,27300.0
2011-12-28 13:50:00,77.58,77.63,77.46,77.52,20500.0,70.0468,70.092,69.9385,69.9926,20500.0
2011-12-28 14:00:00,77.54,77.56,77.43,77.48,16600.0,70.0107,70.0288,69.9114,69.9565,16600.0
2011-12-28 14:10:00,77.46,77.52,77.37,77.37,14000.0,69.9385,69.9926,69.8572,69.8572,14000.0
2011-12-28 14:20:00,77.37,77.54,77.35,77.54,14800.0,69.8572,70.0107,69.8392,70.0107,14800.0
2011-12-28 14:30:00,77.53,77.59,77.46,77.48,13600.0,70.0017,70.0558,69.9385,69.9565,13600.0
2011-12-28 14:40:00,77.48,77.54,77.46,77.5,9200.0,69.9565,70.0107,69.9385,69.9746,9200.0
2011-12-28 14:50:00,77.5,77.52,77.44,77.47,13300.0,69.9746,69.9926,69.9204,69.9475,13300.0
2011-12-28 15:00:00,77.48,77.49,77.37,77.4,27700.0,69.9565,69.9656,69.8572,69.8843,27700.0
2011-12-28 15:10:00,77.4,77.41,77.21,77.28,20500.0,69.8843,69.8933,69.7127,69.7759,20500.0
2011-12-28 15:20:00,77.28,77.41,77.23,77.29,27800.0,69.7759,69.8933,69.7308,69.785,27800.0
2011-12-28 15:30:00,77.28,77.39,77.23,77.32,34200.0,69.7759,69.8753,69.7308,69.8121,34200.0
2011-12-28 15:40:00,77.33,77.42,77.28,77.37,49900.0,69.8211,69.9024,69.7759,69.8572,49900.0
2011-12-28 15:50:00,77.37,77.38,77.19,77.26,122100.0,69.8572,69.8662,69.6947,69.7579,122100.0
2011-12-29 09:30:00,77.56,77.76,77.49,77.52,19000.0,70.0288,70.2093,69.9656,69.9926,19000.0
2011-12-29 09:40:00,77.53,77.74,77.47,77.5,15600.0,70.0017,70.1913,69.9475,69.9746,15600.0
2011-12-29 09:50:00,77.46,77.73,77.46,77.5,14400.0,69.9385,70.1823,69.9385,69.9746,14400.0
2011-12-29 10:00:00,77.54,77.68,77.48,77.67,19100.0,70.0107,70.1371,69.9565,70.1281,19100.0
2011-12-29 10:10:00,77.6,77.6,77.41,77.45,10300.0,70.0649,70.0649,69.8933,69.9294,10300.0
2011-12-29 10:20:00,77.48,77.64,77.42,77.59,22700.0,69.9565,70.101,69.9024,70.0558,22700.0
2011-12-29 10:30:00,77.59,77.88,77.59,77.71,33600.0,70.0558,70.3177,70.0558,70.1642,33600.0
2011-12-29 10:40:00,77.74,77.83,77.59,77.67,43100.0,70.1913,70.2725,70.0558,70.1281,43100.0
2011-12-29 10:50:00,77.66,77.72,77.58,77.59,9300.0,70.119,70.1732,70.0468,70.0558,9300.0
2011-12-29 11:00:00,77.61,77.76,77.59,77.62,19800.0,70.0739,70.2093,70.0558,70.0829,19800.0
2011-12-29 11:10:00,77.62,77.63,77.5,77.52,22200.0,70.0829,70.092,69.9746,69.9926,22200.0
2011-12-29 11:20:00,77.51,77.6,77.49,77.5,29100.0,69.9836,70.0649,69.9656,69.9746,29100.0
2011-12-29 11:30:00,77.49,77.71,77.49,77.66,11600.0,69.9656,70.1642,69.9656,70.119,11600.0
2011-12-29 11:40:00,77.66,77.71,77.58,77.59,29800.0,70.119,70.1642,70.0468,70.0558,29800.0
2011-12-29 11:50:00,77.62,77.82,77.59,77.82,6900.0,70.0829,70.2635,70.0558,70.2635,6900.0
2011-12-29 12:00:00,77.82,77.82,77.67,77.76,23800.0,70.2635,70.2635,70.1281,70.2093,23800.0
2011-12-29 12:10:00,77.77,77.77,77.67,77.71,7700.0,70.2184,70.2184,70.1281,70.1642,7700.0
2011-12-29 12:20:00,77.69,77.75,77.62,77.65,25600.0,70.1461,70.2003,70.0829,70.11,25600.0
2011-12-29 12:30:00,77.63,77.67,77.54,77.58,16400.0,70.092,70.1281,70.0107,70.0468,16400.0
2011-12-29 12:40:00,77.58,77.66,77.5,77.66,19700.0,70.0468,70.119,69.9746,70.119,19700.0
2011-12-29 12:50:00,77.64,77.73,77.64,77.72,9800.0,70.101,70.1823,70.101,70.1732,9800.0
2011-12-29 13:00:00,77.74,77.8,77.74,77.74,11300.0,70.1913,70.2455,70.1913,70.1913,11300.0
2011-12-29 13:10:00,77.76,77.87,77.76,77.87,6900.0,70.2093,70.3087,70.2093,70.3087,6900.0
2011-12-29 13:20:00,77.88,77.91,77.8,77.9,15400.0,70.3177,70.3448,70.2455,70.3357,15400.0
2011-12-29 13:30:00,77.9,77.94,77.87,77.93,8900.0,70.3357,70.3719,70.3087,70.3628,8900.0
2011-12-29 13:40:00,77.93,78.01,77.82,77.86,14800.0,70.3628,70.4351,70.2635,70.2996,14800.0
2011-12-29 13:50:00,77.84,77.94,77.84,77.92,9000.0,70.2816,70.3719,70.2816,70.3538,9000.0
2011-12-29 14:00:00,77.92,77.98,77.9,77.93,29400.0,70.3538,70.408,70.3357,70.3628,29400.0
2011-12-29 14:10:00,77.94,78.0,77.91,78.0,23700.0,70.3719,70.426,70.3448,70.426,23700.0
2011-12-29 14:20:00,78.0,78.11,78.0,78.11,40000.0,70.426,70.5254,70.426,70.5254,40000.0
2011-12-29 14:30:00,78.11,78.11,77.98,78.04,30700.0,70.5254,70.5254,70.408,70.4621,30700.0
2011-12-29 14:40:00,78.05,78.07,78.01,78.04,38600.0,70.4712,70.4892,70.4351,70.4621,38600.0
2011-12-29 14:50:00,78.05,78.06,77.96,77.97,24800.0,70.4712,70.4802,70.3899,70.3989,24800.0
2011-12-29 15:00:00,77.98,78.18,77.98,78.16,14400.0,70.408,70.5886,70.408,70.5705,14400.0
2011-12-29 15:10:00,78.17,78.31,78.08,78.08,40400.0,70.5795,70.7059,70.4983,70.4983,40400.0
2011-12-29 15:20:00,78.08,78.2,78.03,78.13,68200.0,70.4983,70.6066,70.4531,70.5434,68200.0
2011-12-29 15:30:00,78.12,78.24,78.12,78.21,23900.0,70.5344,70.6427,70.5344,70.6156,23900.0
2011-12-29 15:40:00,78.23,78.4,78.22,78.24,41100.0,70.6337,70.7872,70.6247,70.6427,41100.0
2011-12-29 15:50:00,78.24,78.36,78.23,78.29,77600.0,70.6427,70.7511,70.6337,70.6879,77600.0
2011-12-30 09:30:00,78.41,78.52,78.27,78.45,15900.0,70.7962,70.8955,70.6698,70.8323,15900.0
2011-12-30 09:40:00,78.47,78.47,78.36,78.41,6600.0,70.8504,70.8504,70.7511,70.7962,6600.0
2011-12-30 09:50:00,78.37,78.47,78.36,78.4,12900.0,70.7601,70.8504,70.7511,70.7872,12900.0
2011-12-30 10:00:00,78.4,78.52,78.38,78.39,21200.0,70.7872,70.8955,70.7691,70.7782,21200.0
2011-12-30 10:10:00,78.35,78.35,78.09,78.09,7600.0,70.742,70.742,70.5073,70.5073,7600.0
2011-12-30 10:20:00,78.08,78.15,78.04,78.08,10100.0,70.4983,70.5615,70.4621,70.4983,10100.0
2011-12-30 10:30:00,78.08,78.11,77.99,78.01,26300.0,70.4983,70.5254,70.417,70.4351,26300.0
2011-12-30 10:40:00,78.04,78.14,78.0,78.07,25000.0,70.4621,70.5524,70.426,70.4892,25000.0
2011-12-30 10:50:00,78.1,78.2,78.1,78.17,18200.0,70.5163,70.6066,70.5163,70.5795,18200.0
2011-12-30 11:00:00,78.16,78.18,78.1,78.18,30500.0,70.5705,70.5886,70.5163,70.5886,30500.0
2011-12-30 11:10:00,78.19,78.3,78.19,78.3,5300.0,70.5976,70.6969,70.5976,70.6969,5300.0
2011-12-30 11:20:00,78.31,78.38,78.3,78.36,12000.0,70.7059,70.7691,70.6969,70.7511,12000.0
2011-12-30 11:30:00,78.37,78.4,78.35,78.37,45500.0,70.7601,70.7872,70.742,70.7601,45500.0
2011-12-30 11:40:00,78.36,78.42,78.34,78.37,33300.0,70.7511,70.8053,70.733,70.7601,33300.0
2011-12-30 11:50:00,78.39,78.39,78.29,78.3,48700.0,70.7782,70.7782,70.6879,70.6969,48700.0
2011-12-30 12:00:00,78.31,78.34,78.27,78.32,31000.0,70.7059,70.733,70.6698,70.715,31000.0
2011-12-30 12:10:00,78.3,78.3,78.21,78.23,23500.0,70.6969,70.6969,70.6156,70.6337,23500.0
2011-12-30 12:20:00,78.22,78.23,78.15,78.18,13000.0,70.6247,70.6337,70.5615,70.5886,13000.0
2011-12-30 12:30:00,78.18,78.2,78.15,78.15,5900.0,70.5886,70.6066,70.5615,70.5615,5900.0
2011-12-30 12:40:00,78.16,78.16,78.09,78.11,15700.0,70.5705,70.5705,70.5073,70.5254,15700.0
2011-12-30 12:50:00,78.1,78.11,78.03,78.04,4600.0,70.5163,70.5254,70.4531,70.4621,4600.0
2011-12-30 13:00:00,78.02,78.09,78.02,78.04,7800.0,70.4441,70.5073,70.4441,70.4621,7800.0
2011-12-30 13:10:00,78.04,78.08,78.02,78.05,8700.0,70.4621,70.4983,70.4441,70.4712,8700.0
2011-12-30 13:20:00,78.03,78.08,78.01,78.06,27600.0,70.4531,70.4983,70.4351,70.4802,27600.0
2011-12-30 13:30:00,78.06,78.09,78.05,78.09,5700.0,70.4802,70.5073,70.4712,70.5073,5700.0
2011-12-30 13:40:00,78.09,78.1,78.07,78.1,3100.0,70.5073,70.5163,70.4892,70.5163,3100.0
2011-12-30 13:50:00,78.09,78.13,78.08,78.13,9200.0,70.5073,70.5434,70.4983,70.5434,9200.0
2011-12-30 14:00:00,78.12,78.12,78.05,78.07,4800.0,70.5344,70.5344,70.4712,70.4892,4800.0
2011-12-30 14:10:00,78.06,78.07,78.01,78.01,6300.0,70.4802,70.4892,70.4351,70.4351,6300.0
2011-12-30 14:20:00,78.01,78.02,77.94,77.98,9700.0,70.4351,70.4441,70.3719,70.408,9700.0
2011-12-30 14:30:00,77.99,78.02,77.96,77.99,9700.0,70.417,70.4441,70.3899,70.417,9700.0
2011-12-30 14:40:00,77.99,78.0,77.91,77.98,14000.0,70.417,70.426,70.3448,70.408,14000.0
2011-12-30 14:50:00,77.98,78.03,77.98,78.0,13100.0,70.408,70.4531,70.408,70.426,13100.0
2011-12-30 15:00:00,78.01,78.04,78.0,78.01,11400.0,70.4351,70.4621,70.426,70.4351,11400.0
2011-12-30 15:10:00,78.01,78.03,77.97,78.03,10400.0,70.4351,70.4531,70.3989,70.4531,10400.0
2011-12-30 15:20:00,78.03,78.08,78.0,78.03,18700.0,70.4531,70.4983,70.426,70.4531,18700.0
2011-12-30 15:30:00,78.03,78.05,77.98,78.01,20400.0,70.4531,70.4712,70.408,70.4351,20400.0
2011-12-30 15:40:00,77.99,78.11,77.99,78.08,67400.0,70.417,70.5254,70.417,70.4983,67400.0
2011-12-30 15:50:00,78.08,78.08,77.87,77.88,107700.0,70.4983,70.4983,70.3087,70.3177,107700.0
2012-01-03 09:30:00,79.04,79.42,78.93,79.42,36000.0,71.365,71.7081,71.2657,71.7081,36000.0
2012-01-03 09:40:00,79.37,79.44,79.03,79.13,32300.0,71.663,71.7262,71.356,71.4463,32300.0
2012-01-03 09:50:00,79.16,79.16,78.93,78.96,34400.0,71.4734,71.4734,71.2657,71.2928,34400.0
2012-01-03 10:00:00,78.95,79.05,78.83,79.01,44400.0,71.2838,71.3741,71.1754,71.338,44400.0
2012-01-03 10:10:00,78.99,79.05,78.89,79.0,56900.0,71.3199,71.3741,71.2296,71.3289,56900.0
2012-01-03 10:20:00,78.98,79.03,78.86,78.92,36200.0,71.3109,71.356,71.2025,71.2567,36200.0
2012-01-03 10:30:00,78.93,78.97,78.8,78.9,20400.0,71.2657,71.3018,71.1484,71.2386,20400.0
2012-01-03 10:40:00,78.88,78.9,78.83,78.87,35100.0,71.2206,71.2386,71.1754,71.2116,35100.0
2012-01-03 10:50:00,78.87,79.01,78.83,78.98,26900.0,71.2116,71.338,71.1754,71.3109,26900.0
2012-01-03 11:00:00,79.0,79.24,78.98,79.23,41200.0,71.3289,71.5456,71.3109,71.5366,41200.0
2012-01-03 11:10:00,79.23,79.54,79.23,79.5,30500.0,71.5366,71.8165,71.5366,71.7804,30500.0
2012-01-03 11:20:00,79.5,79.52,79.23,79.33,35600.0,71.7804,71.7984,71.5366,71.6269,35600.0
2012-01-03 11:30:00,79.31,79.41,79.3,79.34,29300.0,71.6088,71.6991,71.5998,71.6359,29300.0
2012-01-03 11:40:00,79.32,79.32,79.21,79.26,11800.0,71.6179,71.6179,71.5185,71.5637,11800.0
2012-01-03 11:50:00,79.28,79.32,79.23,79.28,13800.0,71.5817,71.6179,71.5366,71.5817,13800.0
2012-01-03 12:00:00,79.27,79.33,79.14,79.2,22000.0,71.5727,71.6269,71.4553,71.5095,22000.0
2012-01-03 12:10:00,79.18,79.2,79.04,79.07,46400.0,71.4915,71.5095,71.365,71.3921,46400.0
2012-01-03 12:20:00,79.08,79.09,78.83,78.89,46000.0,71.4012,71.4102,71.1754,71.2296,46000.0
2012-01-03 12:30:00,78.89,78.98,78.82,78.82,22800.0,71.2296,71.3109,71.1664,71.1664,22800.0
2012-01-03 12:40:00,78.82,78.98,78.81,78.9,27200.0,71.1664,71.3109,71.1574,71.2386,27200.0
2012-01-03 12:50:00,78.9,79.0,78.9,78.97,19800.0,71.2386,71.3289,71.2386,71.3018,19800.0
2012-01-03 13:00:00,78.98,79.01,78.95,78.98,30100.0,71.3109,71.338,71.2838,71.3109,30100.0
2012-01-03 13:10:00,78.96,79.03,78.95,78.99,37700.0,71.2928,71.356,71.2838,71.3199,37700.0
2012-01-03 13:20:00,78.99,79.0,78.96,79.0,17100.0,71.3199,71.3289,71.2928,71.3289,17100.0
2012-01-03 13:30:00,79.0,79.03,78.97,78.97,16600.0,71.3289,71.356,71.3018,71.3018,16600.0
2012-01-03 13:40:00,78.99,79.06,78.97,79.04,42100.0,71.3199,71.3831,71.3018,71.365,42100.0
2012-01-03 13:50:00,79.05,79.07,78.95,78.95,15100.0,71.3741,71.3921,71.2838,71.2838,15100.0
2012-01-03 14:00:00,78.94,79.01,78.93,78.99,32200.0,71.2748,71.338,71.2657,71.3199,32200.0
2012-01-03 14:10:00,78.98,79.03,78.97,79.03,42600.0,71.3109,71.356,71.3018,71.356,42600.0
2012-01-03 14:20:00,79.0,79.14,79.0,79.14,22400.0,71.3289,71.4553,71.3289,71.4553,22400.0
2012-01-03 14:30:00,79.16,79.33,79.15,79.31,28800.0,71.4734,71.6269,71.4644,71.6088,28800.0
2012-01-03 14:40:00,79.3,79.46,79.26,79.43,23200.0,71.5998,71.7443,71.5637,71.7172,23200.0
2012-01-03 14:50:00,79.44,79.65,79.44,79.62,46500.0,71.7262,71.9158,71.7262,71.8887,46500.0
2012-01-03 15:00:00,79.62,79.67,79.59,79.66,42100.0,71.8887,71.9339,71.8616,71.9248,42100.0
2012-01-03 15:10:00,79.65,79.77,79.61,79.74,42200.0,71.9158,72.0242,71.8797,71.9971,42200.0
2012-01-03 15:20:00,79.75,79.77,79.46,79.57,42500.0,72.0061,72.0242,71.7443,71.8436,42500.0
2012-01-03 15:30:00,79.57,79.65,79.52,79.59,44600.0,71.8436,71.9158,71.7984,71.8616,44600.0
2012-01-03 15:40:00,79.59,79.84,79.57,79.79,72400.0,71.8616,72.0874,71.8436,72.0422,72400.0
2012-01-03 15:50:00,79.79,79.8,79.55,79.56,122900.0,72.0422,72.0512,71.8255,71.8346,122900.0
2012-01-04 09:30:00,79.17,79.56,79.17,79.53,22700.0,71.4824,71.8346,71.4824,71.8075,22700.0
2012-01-04 09:40:00,79.57,79.64,79.4,79.47,39600.0,71.8436,71.9068,71.6901,71.7533,39600.0
2012-01-04 09:50:00,79.47,79.8,79.43,79.73,36400.0,71.7533,72.0512,71.7172,71.988,36400.0
2012-01-04 10:00:00,79.68,79.76,79.58,79.58,25600.0,71.9429,72.0151,71.8526,71.8526,25600.0
2012-01-04 10:10:00,79.54,79.61,79.19,79.19,29700.0,71.8165,71.8797,71.5005,71.5005,29700.0
2012-01-04 10:20:00,79.17,79.37,79.15,79.31,27600.0,71.4824,71.663,71.4644,71.6088,27600.0
2012-01-04 10:30:00,79.34,79.34,79.06,79.07,21000.0,71.6359,71.6359,71.3831,71.3921,21000.0
2012-01-04 10:40:00,79.06,79.09,78.95,78.98,14600.0,71.3831,71.4102,71.2838,71.3109,14600.0
2012-01-04 10:50:00,78.98,79.13,78.98,79.12,20000.0,71.3109,71.4463,71.3109,71.4373,20000.0
2012-01-04 11:00:00,79.12,79.18,79.04,79.04,13400.0,71.4373,71.4915,71.365,71.365,13400.0
2012-01-04 11:10:00,79.05,79.21,79.02,79.19,22500.0,71.3741,71.5185,71.347,71.5005,22500.0
2012-01-04 11:20:00,79.2,79.32,79.19,79.31,13600.0,71.5095,71.6179,71.5005,71.6088,13600.0
2012-01-04 11:30:00,79.32,79.4,79.32,79.37,27500.0,71.6179,71.6901,71.6179,71.663,27500.0
2012-01-04 11:40:00,79.36,79.44,79.3,79.36,36300.0,71.654,71.7262,71.5998,71.654,36300.0
2012-01-04 11:50:00,79.34,79.39,79.11,79.11,12300.0,71.6359,71.6811,71.4283,71.4283,12300.0
2012-01-04 12:00:00,79.11,79.12,79.04,79.07,13300.0,71.4283,71.4373,71.365,71.3921,13300.0
2012-01-04 12:10:00,79.06,79.08,79.04,79.05,12000.0,71.3831,71.4012,71.365,71.3741,12000.0
2012-01-04 12:20:00,79.05,79.08,79.01,79.05,15400.0,71.3741,71.4012,71.338,71.3741,15400.0
2012-01-04 12:30:00,79.05,79.07,78.95,79.02,10900.0,71.3741,71.3921,71.2838,71.347,10900.0
2012-01-04 12:40:00,79.01,79.04,79.0,79.0,7600.0,71.338,71.365,71.3289,71.3289,7600.0
2012-01-04 12:50:00,79.01,79.06,79.01,79.06,12200.0,71.338,71.3831,71.338,71.3831,12200.0
2012-01-04 13:00:00,79.06,79.06,78.9,78.95,23500.0,71.3831,71.3831,71.2386,71.2838,23500.0
2012-01-04 13:10:00,78.96,79.0,78.9,78.96,73400.0,71.2928,71.3289,71.2386,71.2928,73400.0
2012-01-04 13:20:00,78.96,79.03,78.94,79.01,21200.0,71.2928,71.356,71.2748,71.338,21200.0
2012-01-04 13:30:00,79.03,79.08,79.0,79.02,14600.0,71.356,71.4012,71.3289,71.347,14600.0
2012-01-04 13:40:00,79.01,79.09,78.96,79.06,14100.0,71.338,71.4102,71.2928,71.3831,14100.0
2012-01-04 13:50:00,79.05,79.06,78.93,78.94,12400.0,71.3741,71.3831,71.2657,71.2748,12400.0
2012-01-04 14:00:00,78.94,78.99,78.9,78.91,13700.0,71.2748,71.3199,71.2386,71.2477,13700.0
2012-01-04 14:10:00,78.91,78.92,78.82,78.86,15500.0,71.2477,71.2567,71.1664,71.2025,15500.0
2012-01-04 14:20:00,78.85,78.87,78.78,78.79,16800.0,71.1935,71.2116,71.1303,71.1393,16800.0
2012-01-04 14:30:00,78.79,78.99,78.79,78.89,56100.0,71.1393,71.3199,71.1393,71.2296,56100.0
2012-01-04 14:40:00,78.9,79.0,78.9,78.99,41800.0,71.2386,71.3289,71.2386,71.3199,41800.0
2012-01-04 14:50:00,78.99,79.23,78.98,79.08,42200.0,71.3199,71.5366,71.3109,71.4012,42200.0
2012-01-04 15:00:00,79.05,79.06,78.9,78.9,15000.0,71.3741,71.3831,71.2386,71.2386,15000.0
2012-01-04 15:10:00,78.9,78.96,78.88,78.9,17000.0,71.2386,71.2928,71.2206,71.2386,17000.0
2012-01-04 15:20:00,78.9,78.94,78.89,78.93,19600.0,71.2386,71.2748,71.2296,71.2657,19600.0
2012-01-04 15:30:00,78.93,78.97,78.88,78.97,19200.0,71.2657,71.3018,71.2206,71.3018,19200.0
2012-01-04 15:40:00,78.97,79.03,78.95,79.02,28500.0,71.3018,71.356,71.2838,71.347,28500.0
2012-01-04 15:50:00,79.03,79.12,78.96,79.09,61800.0,71.356,71.4373,71.2928,71.4102,61800.0
2012-01-05 09:30:00,78.62,78.69,78.34,78.67,75100.0,70.9858,71.049,70.733,71.031,75100.0
2012-01-05 09:40:00,78.63,78.65,78.22,78.24,47200.0,70.9949,71.0129,70.6247,70.6427,47200.0
2012-01-05 09:50:00,78.24,78.25,78.15,78.18,33700.0,70.6427,70.6518,70.5615,70.5886,33700.0
2012-01-05 10:00:00,78.16,78.35,78.0,78.33,56700.0,70.5705,70.742,70.426,70.724,56700.0
2012-01-05 10:10:00,78.3,78.43,78.24,78.29,60200.0,70.6969,70.8143,70.6427,70.6879,60200.0
2012-01-05 10:20:00,78.3,78.45,78.26,78.37,17900.0,70.6969,70.8323,70.6608,70.7601,17900.0
2012-01-05 10:30:00,78.34,78.37,78.05,78.14,15700.0,70.733,70.7601,70.4712,70.5524,15700.0
2012-01-05 10:40:00,78.11,78.22,78.06,78.16,66700.0,70.5254,70.6247,70.4802,70.5705,66700.0
2012-01-05 10:50:00,78.15,78.19,78.06,78.14,45300.0,70.5615,70.5976,70.4802,70.5524,45300.0
2012-01-05 11:00:00,78.14,78.22,78.09,78.14,97800.0,70.5524,70.6247,70.5073,70.5524,97800.0
2012-01-05 11:10:00,78.15,78.2,78.06,78.14,71600.0,70.5615,70.6066,70.4802,70.5524,71600.0
2012-01-05 11:20:00,78.13,78.36,78.11,78.3,56300.0,70.5434,70.7511,70.5254,70.6969,56300.0
2012-01-05 11:30:00,78.31,78.34,78.25,78.3,37800.0,70.7059,70.733,70.6518,70.6969,37800.0
2012-01-05 11:40:00,78.31,78.32,78.24,78.26,47200.0,70.7059,70.715,70.6427,70.6608,47200.0
2012-01-05 11:50:00,78.24,78.24,78.05,78.07,23900.0,70.6427,70.6427,70.4712,70.4892,23900.0
2012-01-05 12:00:00,78.08,78.2,78.08,78.16,33900.0,70.4983,70.6066,70.4983,70.5705,33900.0
2012-01-05 12:10:00,78.16,78.19,78.12,78.15,22500.0,70.5705,70.5976,70.5344,70.5615,22500.0
2012-01-05 12:20:00,78.15,78.16,78.04,78.1,21000.0,70.5615,70.5705,70.4621,70.5163,21000.0
2012-01-05 12:30:00,78.11,78.12,77.95,77.97,35400.0,70.5254,70.5344,70.3809,70.3989,35400.0
2012-01-05 12:40:00,77.98,78.07,77.98,78.06,23500.0,70.408,70.4892,70.408,70.4802,23500.0
2012-01-05 12:50:00,78.07,78.07,77.98,78.03,38400.0,70.4892,70.4892,70.408,70.4531,38400.0
2012-01-05 13:00:00,78.03,78.16,77.97,78.14,23400.0,70.4531,70.5705,70.3989,70.5524,23400.0
2012-01-05 13:10:00,78.13,78.17,78.04,78.04,36600.0,70.5434,70.5795,70.4621,70.4621,36600.0
2012-01-05 13:20:00,78.05,78.12,78.01,78.09,37200.0,70.4712,70.5344,70.4351,70.5073,37200.0
2012-01-05 13:30:00,78.1,78.15,78.07,78.13,48700.0,70.5163,70.5615,70.4892,70.5434,48700.0
2012-01-05 13:40:00,78.14,78.22,78.11,78.19,44900.0,70.5524,70.6247,70.5254,70.5976,44900.0
2012-01-05 13:50:00,78.18,78.2,78.01,78.05,40800.0,70.5886,70.6066,70.4351,70.4712,40800.0
2012-01-05 14:00:00,78.05,78.05,77.93,77.95,54800.0,70.4712,70.4712,70.3628,70.3809,54800.0
2012-01-05 14:10:00,77.96,78.02,77.96,78.0,45400.0,70.3899,70.4441,70.3899,70.426,45400.0
2012-01-05 14:20:00,78.01,78.01,77.8,77.84,56000.0,70.4351,70.4351,70.2455,70.2816,56000.0
2012-01-05 14:30:00,77.84,77.94,77.84,77.92,52000.0,70.2816,70.3719,70.2816,70.3538,52000.0
2012-01-05 14:40:00,77.92,77.93,77.85,77.85,62500.0,70.3538,70.3628,70.2906,70.2906,62500.0
2012-01-05 14:50:00,77.85,77.9,77.74,77.82,65400.0,70.2906,70.3357,70.1913,70.2635,65400.0
2012-01-05 15:00:00,77.82,77.94,77.8,77.87,83500.0,70.2635,70.3719,70.2455,70.3087,83500.0
2012-01-05 15:10:00,77.86,77.89,77.77,77.86,117900.0,70.2996,70.3267,70.2184,70.2996,117900.0
2012-01-05 15:20:00,77.86,77.89,77.77,77.84,83700.0,70.2996,70.3267,70.2184,70.2816,83700.0
2012-01-05 15:30:00,77.85,77.85,77.75,77.77,93400.0,70.2906,70.2906,70.2003,70.2184,93400.0
2012-01-05 15:40:00,77.77,77.87,77.7,77.85,154400.0,70.2184,70.3087,70.1552,70.2906,154400.0
2012-01-05 15:50:00,77.84,77.96,77.82,77.85,89700.0,70.2816,70.3899,70.2635,70.2906,89700.0
2012-01-06 09:30:00,77.82,78.1,77.64,78.03,63300.0,70.2635,70.5163,70.101,70.4531,63300.0
2012-01-06 09:40:00,78.0,78.16,77.96,78.1,36000.0,70.426,70.5705,70.3899,70.5163,36000.0
2012-01-06 09:50:00,78.1,78.22,78.02,78.11,64500.0,70.5163,70.6247,70.4441,70.5254,64500.0
2012-01-06 10:00:00,78.09,78.19,78.0,78.05,28700.0,70.5073,70.5976,70.426,70.4712,28700.0
2012-01-06 10:10:00,78.04,78.23,78.04,78.14,17100.0,70.4621,70.6337,70.4621,70.5524,17100.0
2012-01-06 10:20:00,78.19,78.24,78.1,78.14,16400.0,70.5976,70.6427,70.5163,70.5524,16400.0
2012-01-06 10:30:00,78.14,78.17,78.12,78.17,16000.0,70.5524,70.5795,70.5344,70.5795,16000.0
2012-01-06 10:40:00,78.15,78.22,78.08,78.19,19300.0,70.5615,70.6247,70.4983,70.5976,19300.0
2012-01-06 10:50:00,78.2,78.26,78.17,78.18,18000.0,70.6066,70.6608,70.5795,70.5886,18000.0
2012-01-06 11:00:00,78.19,78.4,78.18,78.34,37700.0,70.5976,70.7872,70.5886,70.733,37700.0
2012-01-06 11:10:00,78.35,78.42,78.26,78.4,23800.0,70.742,70.8053,70.6608,70.7872,23800.0
2012-01-06 11:20:00,78.4,78.49,78.31,78.33,32900.0,70.7872,70.8685,70.7059,70.724,32900.0
2012-01-06 11:30:00,78.34,78.41,78.28,78.28,38900.0,70.733,70.7962,70.6788,70.6788,38900.0
2012-01-06 11:40:00,78.28,78.43,78.25,78.36,19500.0,70.6788,70.8143,70.6518,70.7511,19500.0
2012-01-06 11:50:00,78.37,78.39,78.28,78.31,8600.0,70.7601,70.7782,70.6788,70.7059,8600.0
2012-01-06 12:00:00,78.31,78.37,78.3,78.33,13100.0,70.7059,70.7601,70.6969,70.724,13100.0
2012-01-06 12:10:00,78.35,78.37,78.24,78.29,16300.0,70.742,70.7601,70.6427,70.6879,16300.0
2012-01-06 12:20:00,78.3,78.42,78.3,78.4,15600.0,70.6969,70.8053,70.6969,70.7872,15600.0
2012-01-06 12:30:00,78.39,78.53,78.39,78.44,20600.0,70.7782,70.9046,70.7782,70.8233,20600.0
2012-01-06 12:40:00,78.45,78.46,78.36,78.4,29700.0,70.8323,70.8414,70.7511,70.7872,29700.0
2012-01-06 12:50:00,78.39,78.48,78.35,78.44,11900.0,70.7782,70.8594,70.742,70.8233,11900.0
2012-01-06 13:00:00,78.44,78.56,78.42,78.54,17200.0,70.8233,70.9317,70.8053,70.9136,17200.0
2012-01-06 13:10:00,78.52,78.59,78.41,78.53,23100.0,70.8955,70.9587,70.7962,70.9046,23100.0
2012-01-06 13:20:00,78.53,78.54,78.45,78.49,23300.0,70.9046,70.9136,70.8323,70.8685,23300.0
2012-01-06 13:30:00,78.51,78.55,78.45,78.55,13000.0,70.8865,70.9226,70.8323,70.9226,13000.0
2012-01-06 13:40:00,78.55,78.59,78.52,78.56,8500.0,70.9226,70.9587,70.8955,70.9317,8500.0
2012-01-06 13:50:00,78.58,78.67,78.56,78.61,18300.0,70.9497,71.031,70.9317,70.9768,18300.0
2012-01-06 14:00:00,78.63,78.63,78.54,78.57,30700.0,70.9949,70.9949,70.9136,70.9407,30700.0
2012-01-06 14:10:00,78.57,78.58,78.52,78.52,18000.0,70.9407,70.9497,70.8955,70.8955,18000.0
2012-01-06 14:20:00,78.5,78.56,78.48,78.55,20200.0,70.8775,70.9317,70.8594,70.9226,20200.0
2012-01-06 14:30:00,78.57,78.61,78.53,78.57,16900.0,70.9407,70.9768,70.9046,70.9407,16900.0
2012-01-06 14:40:00,78.57,78.71,78.57,78.61,34300.0,70.9407,71.0671,70.9407,70.9768,34300.0
2012-01-06 14:50:00,78.61,78.63,78.58,78.62,14300.0,70.9768,70.9949,70.9497,70.9858,14300.0
2012-01-06 15:00:00,78.61,78.64,78.58,78.62,17800.0,70.9768,71.0039,70.9497,70.9858,17800.0
2012-01-06 15:10:00,78.61,78.64,78.49,78.53,28300.0,70.9768,71.0039,70.8685,70.9046,28300.0
2012-01-06 15:20:00,78.54,78.69,78.54,78.68,23300.0,70.9136,71.049,70.9136,71.04,23300.0
2012-01-06 15:30:00,78.69,78.69,78.61,78.62,47800.0,71.049,71.049,70.9768,70.9858,47800.0
2012-01-06 15:40:00,78.62,78.76,78.62,78.71,57400.0,70.9858,71.1122,70.9858,71.0671,57400.0
2012-01-06 15:50:00,78.71,78.72,78.56,78.65,99900.0,71.0671,71.0761,70.9317,71.0129,99900.0
2012-01-09 09:30:00,78.48,78.61,78.22,78.39,54800.0,70.8594,70.9768,70.6247,70.7782,54800.0
2012-01-09 09:40:00,78.39,78.72,78.3,78.43,30600.0,70.7782,71.0761,70.6969,70.8143,30600.0
2012-01-09 09:50:00,78.43,78.56,78.3,78.32,32300.0,70.8143,70.9317,70.6969,70.715,32300.0
2012-01-09 10:00:00,78.32,78.54,78.25,78.54,30600.0,70.715,70.9136,70.6518,70.9136,30600.0
2012-01-09 10:10:00,78.56,78.72,78.49,78.69,46000.0,70.9317,71.0761,70.8685,71.049,46000.0
2012-01-09 10:20:00,78.7,78.8,78.7,78.77,17900.0,71.0581,71.1484,71.0581,71.1213,17900.0
2012-01-09 10:30:00,78.78,78.81,78.67,78.73,24300.0,71.1303,71.1574,71.031,71.0851,24300.0
2012-01-09 10:40:00,78.73,78.8,78.63,78.64,22500.0,71.0851,71.1484,70.9949,71.0039,22500.0
2012-01-09 10:50:00,78.63,78.7,78.59,78.69,21700.0,70.9949,71.0581,70.9587,71.049,21700.0
2012-01-09 11:00:00,78.69,78.79,78.67,78.75,31300.0,71.049,71.1393,71.031,71.1032,31300.0
2012-01-09 11:10:00,78.72,78.72,78.56,78.61,25800.0,71.0761,71.0761,70.9317,70.9768,25800.0
2012-01-09 11:20:00,78.6,78.68,78.56,78.64,17000.0,70.9678,71.04,70.9317,71.0039,17000.0
2012-01-09 11:30:00,78.64,78.68,78.57,78.64,29500.0,71.0039,71.04,70.9407,71.0039,29500.0
2012-01-09 11:40:00,78.62,78.66,78.53,78.53,28600.0,70.9858,71.0219,70.9046,70.9046,28600.0
2012-01-09 11:50:00,78.54,78.72,78.54,78.7,12900.0,70.9136,71.0761,70.9136,71.0581,12900.0
2012-01-09 12:00:00,78.71,78.94,78.71,78.93,22700.0,71.0671,71.2748,71.0671,71.2657,22700.0
2012-01-09 12:10:00,78.92,78.98,78.92,78.96,13600.0,71.2567,71.3109,71.2567,71.2928,13600.0
2012-01-09 12:20:00,78.96,79.0,78.96,78.98,12900.0,71.2928,71.3289,71.2928,71.3109,12900.0
2012-01-09 12:30:00,78.98,78.99,78.93,78.95,23100.0,71.3109,71.3199,71.2657,71.2838,23100.0
2012-01-09 12:40:00,78.96,79.0,78.93,78.93,18900.0,71.2928,71.3289,71.2657,71.2657,18900.0
2012-01-09 12:50:00,78.94,79.0,78.94,78.95,14900.0,71.2748,71.3289,71.2748,71.2838,14900.0
2012-01-09 13:00:00,78.96,78.98,78.93,78.96,19500.0,71.2928,71.3109,71.2657,71.2928,19500.0
2012-01-09 13:10:00,78.95,79.09,78.95,79.06,16100.0,71.2838,71.4102,71.2838,71.3831,16100.0
2012-01-09 13:20:00,79.07,79.16,79.05,79.1,22800.0,71.3921,71.4734,71.3741,71.4192,22800.0
2012-01-09 13:30:00,79.09,79.15,79.06,79.07,23200.0,71.4102,71.4644,71.3831,71.3921,23200.0
2012-01-09 13:40:00,79.06,79.23,79.06,79.22,22600.0,71.3831,71.5366,71.3831,71.5276,22600.0
2012-01-09 13:50:00,79.22,79.29,79.21,79.28,21000.0,71.5276,71.5908,71.5185,71.5817,21000.0
2012-01-09 14:00:00,79.28,79.33,79.22,79.33,35600.0,71.5817,71.6269,71.5276,71.6269,35600.0
2012-01-09 14:10:00,79.33,79.35,79.22,79.26,50100.0,71.6269,71.6449,71.5276,71.5637,50100.0
2012-01-09 14:20:00,79.27,79.52,79.27,79.52,32200.0,71.5727,71.7984,71.5727,71.7984,32200.0
2012-01-09 14:30:00,79.52,79.7,79.5,79.69,44200.0,71.7984,71.961,71.7804,71.9519,44200.0
2012-01-09 14:40:00,79.7,79.75,79.57,79.72,86100.0,71.961,72.0061,71.8436,71.979,86100.0
2012-01-09 14:50:00,79.72,79.77,79.61,79.61,44200.0,71.979,72.0242,71.8797,71.8797,44200.0
2012-01-09 15:00:00,79.6,79.7,79.56,79.7,51900.0,71.8707,71.961,71.8346,71.961,51900.0
2012-01-09 15:10:00,79.69,79.72,79.63,79.64,49100.0,71.9519,71.979,71.8978,71.9068,49100.0
2012-01-09 15:20:00,79.63,79.74,79.59,79.74,78700.0,71.8978,71.9971,71.8616,71.9971,78700.0
2012-01-09 15:30:00,79.73,79.8,79.71,79.8,64900.0,71.988,72.0512,71.97,72.0512,64900.0
2012-01-09 15:40:00,79.81,79.9,79.77,79.83,124900.0,72.0603,72.1415,72.0242,72.0783,124900.0
2012-01-09 15:50:00,79.82,79.86,79.73,79.74,148000.0,72.0693,72.1054,71.988,71.9971,148000.0
2012-01-10 09:30:00,80.18,80.49,80.07,80.45,101000.0,72.3944,72.6742,72.295,72.6381,101000.0
2012-01-10 09:40:00,80.41,80.52,80.31,80.47,39000.0,72.602,72.7013,72.5117,72.6562,39000.0
2012-01-10 09:50:00,80.53,80.75,80.51,80.75,44400.0,72.7104,72.909,72.6923,72.909,44400.0
2012-01-10 10:00:00,80.72,80.84,80.62,80.75,53100.0,72.8819,72.9903,72.7916,72.909,53100.0
2012-01-10 10:10:00,80.75,80.8,80.69,80.75,60400.0,72.909,72.9541,72.8548,72.909,60400.0
2012-01-10 10:20:00,80.74,80.79,80.6,80.7,99700.0,72.9,72.9451,72.7736,72.8639,99700.0
2012-01-10 10:30:00,80.69,80.71,80.57,80.66,118000.0,72.8548,72.8729,72.7465,72.8277,118000.0
2012-01-10 10:40:00,80.66,80.72,80.64,80.69,92100.0,72.8277,72.8819,72.8097,72.8548,92100.0
2012-01-10 10:50:00,80.68,80.71,80.66,80.67,139700.0,72.8458,72.8729,72.8277,72.8368,139700.0
2012-01-10 11:00:00,80.67,80.68,80.47,80.54,54900.0,72.8368,72.8458,72.6562,72.7194,54900.0
2012-01-10 11:10:00,80.53,80.59,80.46,80.51,15200.0,72.7104,72.7645,72.6472,72.6923,15200.0
2012-01-10 11:20:00,80.51,80.54,80.45,80.52,18000.0,72.6923,72.7194,72.6381,72.7013,18000.0
2012-01-10 11:30:00,80.52,80.53,80.45,80.46,15300.0,72.7013,72.7104,72.6381,72.6472,15300.0
2012-01-10 11:40:00,80.46,80.49,80.44,80.48,17400.0,72.6472,72.6742,72.6291,72.6652,17400.0
2012-01-10 11:50:00,80.47,80.52,80.46,80.48,30900.0,72.6562,72.7013,72.6472,72.6652,30900.0
2012-01-10 12:00:00,80.48,80.5,80.37,80.41,30300.0,72.6652,72.6833,72.5659,72.602,30300.0
2012-01-10 12:10:00,80.41,80.41,80.37,80.4,31500.0,72.602,72.602,72.5659,72.593,31500.0
2012-01-10 12:20:00,80.38,80.4,80.3,80.3,12100.0,72.5749,72.593,72.5027,72.5027,12100.0
2012-01-10 12:30:00,80.29,80.3,80.26,80.27,12000.0,72.4937,72.5027,72.4666,72.4756,12000.0
2012-01-10 12:40:00,80.26,80.27,80.2,80.21,19900.0,72.4666,72.4756,72.4124,72.4214,19900.0
2012-01-10 12:50:00,80.21,80.22,80.07,80.09,36300.0,72.4214,72.4305,72.295,72.3131,36300.0
2012-01-10 13:00:00,80.09,80.11,80.04,80.06,10700.0,72.3131,72.3311,72.2679,72.286,10700.0
2012-01-10 13:10:00,80.01,80.04,79.95,79.98,13300.0,72.2409,72.2679,72.1867,72.2138,13300.0
2012-01-10 13:20:00,79.98,80.04,79.95,80.02,16200.0,72.2138,72.2679,72.1867,72.2499,16200.0
2012-01-10 13:30:00,80.02,80.25,79.98,80.25,12600.0,72.2499,72.4576,72.2138,72.4576,12600.0
2012-01-10 13:40:00,80.25,80.25,80.15,80.15,29600.0,72.4576,72.4576,72.3673,72.3673,29600.0
2012-01-10 13:50:00,80.15,80.16,80.03,80.04,16700.0,72.3673,72.3763,72.2589,72.2679,16700.0
2012-01-10 14:00:00,80.03,80.04,79.95,79.95,16000.0,72.2589,72.2679,72.1867,72.1867,16000.0
2012-01-10 14:10:00,79.96,79.98,79.86,79.86,15800.0,72.1957,72.2138,72.1054,72.1054,15800.0
2012-01-10 14:20:00,79.85,79.86,79.56,79.57,43300.0,72.0964,72.1054,71.8346,71.8436,43300.0
2012-01-10 14:30:00,79.57,79.84,79.52,79.74,64700.0,71.8436,72.0874,71.7984,71.9971,64700.0
2012-01-10 14:40:00,79.76,80.0,79.76,79.99,19300.0,72.0151,72.2318,72.0151,72.2228,19300.0
2012-01-10 14:50:00,79.99,79.99,79.87,79.9,16500.0,72.2228,72.2228,72.1145,72.1415,16500.0
2012-01-10 15:00:00,79.9,79.95,79.89,79.9,21900.0,72.1415,72.1867,72.1325,72.1415,21900.0
2012-01-10 15:10:00,79.91,79.91,79.65,79.66,34200.0,72.1506,72.1506,71.9158,71.9248,34200.0
2012-01-10 15:20:00,79.67,79.67,79.37,79.37,79000.0,71.9339,71.9339,71.663,71.663,79000.0
2012-01-10 15:30:00,79.36,79.47,79.29,79.38,85300.0,71.654,71.7533,71.5908,71.672,85300.0
2012-01-10 15:40:00,79.39,79.56,79.38,79.46,118600.0,71.6811,71.8346,71.672,71.7443,118600.0
2012-01-10 15:50:00,79.46,79.71,79.46,79.68,142300.0,71.7443,71.97,71.7443,71.9429,142300.0
2012-01-11 09:30:00,79.23,79.38,78.97,79.13,42000.0,71.5366,71.672,71.3018,71.4463,42000.0
2012-01-11 09:40:00,79.18,79.18,78.61,78.86,69900.0,71.4915,71.4915,70.9768,71.2025,69900.0
2012-01-11 09:50:00,78.89,78.99,78.83,78.85,17800.0,71.2296,71.3199,71.1754,71.1935,17800.0
2012-01-11 10:00:00,78.85,78.89,78.8,78.88,17600.0,71.1935,71.2296,71.1484,71.2206,17600.0
2012-01-11 10:10:00,78.9,78.9,78.74,78.74,16100.0,71.2386,71.2386,71.0942,71.0942,16100.0
2012-01-11 10:20:00,78.77,78.9,78.74,78.9,20300.0,71.1213,71.2386,71.0942,71.2386,20300.0
2012-01-11 10:30:00,78.89,79.1,78.89,79.1,16600.0,71.2296,71.4192,71.2296,71.4192,16600.0
2012-01-11 10:40:00,79.11,79.11,78.95,78.97,36600.0,71.4283,71.4283,71.2838,71.3018,36600.0
2012-01-11 10:50:00,78.95,79.02,78.95,78.95,13200.0,71.2838,71.347,71.2838,71.2838,13200.0
2012-01-11 11:00:00,78.94,78.99,78.87,78.91,18000.0,71.2748,71.3199,71.2116,71.2477,18000.0
2012-01-11 11:10:00,78.91,78.94,78.86,78.88,11800.0,71.2477,71.2748,71.2025,71.2206,11800.0
2012-01-11 11:20:00,78.88,78.98,78.88,78.9,28800.0,71.2206,71.3109,71.2206,71.2386,28800.0
2012-01-11 11:30:00,78.93,79.06,78.93,79.02,47700.0,71.2657,71.3831,71.2657,71.347,47700.0
2012-01-11 11:40:00,79.01,79.02,78.91,78.95,29100.0,71.338,71.347,71.2477,71.2838,29100.0
2012-01-11 11:50:00,78.96,78.96,78.81,78.82,17900.0,71.2928,71.2928,71.1574,71.1664,17900.0
2012-01-11 12:00:00,78.83,78.89,78.77,78.8,10200.0,71.1754,71.2296,71.1213,71.1484,10200.0
2012-01-11 12:10:00,78.81,78.97,78.81,78.95,7500.0,71.1574,71.3018,71.1574,71.2838,7500.0
2012-01-11 12:20:00,78.94,78.96,78.86,78.86,14800.0,71.2748,71.2928,71.2025,71.2025,14800.0
2012-01-11 12:30:00,78.87,78.87,78.8,78.81,7800.0,71.2116,71.2116,71.1484,71.1574,7800.0
2012-01-11 12:40:00,78.8,78.94,78.79,78.88,6600.0,71.1484,71.2748,71.1393,71.2206,6600.0
2012-01-11 12:50:00,78.87,78.9,78.84,78.87,5000.0,71.2116,71.2386,71.1845,71.2116,5000.0
2012-01-11 13:00:00,78.89,78.96,78.88,78.89,13400.0,71.2296,71.2928,71.2206,71.2296,13400.0
2012-01-11 13:10:00,78.88,78.91,78.82,78.84,5200.0,71.2206,71.2477,71.1664,71.1845,5200.0
2012-01-11 13:20:00,78.86,78.94,78.86,78.91,8500.0,71.2025,71.2748,71.2025,71.2477,8500.0
2012-01-11 13:30:00,78.91,78.92,78.84,78.89,21400.0,71.2477,71.2567,71.1845,71.2296,21400.0
2012-01-11 13:40:00,78.89,78.9,78.74,78.74,29900.0,71.2296,71.2386,71.0942,71.0942,29900.0
2012-01-11 13:50:00,78.77,78.77,78.7,78.75,6100.0,71.1213,71.1213,71.0581,71.1032,6100.0
2012-01-11 14:00:00,78.75,78.82,78.74,78.77,10100.0,71.1032,71.1664,71.0942,71.1213,10100.0
2012-01-11 14:10:00,78.77,78.82,78.73,78.78,15600.0,71.1213,71.1664,71.0851,71.1303,15600.0
2012-01-11 14:20:00,78.76,78.78,78.66,78.71,7900.0,71.1122,71.1303,71.0219,71.0671,7900.0
2012-01-11 14:30:00,78.72,78.76,78.65,78.67,17700.0,71.0761,71.1122,71.0129,71.031,17700.0
2012-01-11 14:40:00,78.68,78.79,78.65,78.77,21600.0,71.04,71.1393,71.0129,71.1213,21600.0
2012-01-11 14:50:00,78.78,78.8,78.76,78.76,18100.0,71.1303,71.1484,71.1122,71.1122,18100.0
2012-01-11 15:00:00,78.76,78.8,78.75,78.78,16100.0,71.1122,71.1484,71.1032,71.1303,16100.0
2012-01-11 15:10:00,78.76,78.77,78.73,78.73,17200.0,71.1122,71.1213,71.0851,71.0851,17200.0
2012-01-11 15:20:00,78.72,78.76,78.64,78.69,51100.0,71.0761,71.1122,71.0039,71.049,51100.0
2012-01-11 15:30:00,78.7,78.87,78.69,78.75,149200.0,71.0581,71.2116,71.049,71.1032,149200.0
2012-01-11 15:40:00,78.75,78.79,78.64,78.79,42300.0,71.1032,71.1393,71.0039,71.1393,42300.0
2012-01-11 15:50:00,78.79,78.82,78.72,78.73,63800.0,71.1393,71.1664,71.0761,71.0851,63800.0
2012-01-12 09:30:00,79.11,79.16,78.86,79.05,48900.0,71.4283,71.4734,71.2025,71.3741,48900.0
2012-01-12 09:40:00,78.99,79.1,78.84,78.99,38800.0,71.3199,71.4192,71.1845,71.3199,38800.0
2012-01-12 09:50:00,79.0,79.01,78.92,79.01,17700.0,71.3289,71.338,71.2567,71.338,17700.0
2012-01-12 10:00:00,79.02,79.03,78.76,78.78,12300.0,71.347,71.356,71.1122,71.1303,12300.0
2012-01-12 10:10:00,78.78,78.86,78.45,78.46,19800.0,71.1303,71.2025,70.8323,70.8414,19800.0
2012-01-12 10:20:00,78.51,78.54,78.38,78.4,7500.0,70.8865,70.9136,70.7691,70.7872,7500.0
2012-01-12 10:30:00,78.4,78.45,78.3,78.36,12900.0,70.7872,70.8323,70.6969,70.7511,12900.0
2012-01-12 10:40:00,78.35,78.37,78.21,78.23,13300.0,70.742,70.7601,70.6156,70.6337,13300.0
2012-01-12 10:50:00,78.24,78.33,78.18,78.19,24300.0,70.6427,70.724,70.5886,70.5976,24300.0
2012-01-12 11:00:00,78.21,78.3,78.19,78.29,14900.0,70.6156,70.6969,70.5976,70.6879,14900.0
2012-01-12 11:10:00,78.29,78.29,78.23,78.24,14800.0,70.6879,70.6879,70.6337,70.6427,14800.0
2012-01-12 11:20:00,78.25,78.25,78.22,78.23,22800.0,70.6518,70.6518,70.6247,70.6337,22800.0
2012-01-12 11:30:00,78.23,78.23,78.19,78.2,23700.0,70.6337,70.6337,70.5976,70.6066,23700.0
2012-01-12 11:40:00,78.19,78.2,78.15,78.16,22600.0,70.5976,70.6066,70.5615,70.5705,22600.0
2012-01-12 11:50:00,78.17,78.19,78.15,78.17,8200.0,70.5795,70.5976,70.5615,70.5795,8200.0
2012-01-12 12:00:00,78.17,78.19,78.14,78.16,12900.0,70.5795,70.5976,70.5524,70.5705,12900.0
2012-01-12 12:10:00,78.15,78.18,78.14,78.18,15500.0,70.5615,70.5886,70.5524,70.5886,15500.0
2012-01-12 12:20:00,78.17,78.21,78.17,78.2,13600.0,70.5795,70.6156,70.5795,70.6066,13600.0
2012-01-12 12:30:00,78.2,78.25,78.17,78.23,9300.0,70.6066,70.6518,70.5795,70.6337,9300.0
2012-01-12 12:40:00,78.23,78.23,78.16,78.18,10600.0,70.6337,70.6337,70.5705,70.5886,10600.0
2012-01-12 12:50:00,78.18,78.22,78.16,78.21,10800.0,70.5886,70.6247,70.5705,70.6156,10800.0
2012-01-12 13:00:00,78.22,78.27,78.22,78.22,14400.0,70.6247,70.6698,70.6247,70.6247,14400.0
2012-01-12 13:10:00,78.23,78.24,78.17,78.17,8000.0,70.6337,70.6427,70.5795,70.5795,8000.0
2012-01-12 13:20:00,78.17,78.22,78.17,78.2,20900.0,70.5795,70.6247,70.5795,70.6066,20900.0
2012-01-12 13:30:00,78.21,78.21,78.13,78.16,19000.0,70.6156,70.6156,70.5434,70.5705,19000.0
2012-01-12 13:40:00,78.17,78.21,78.17,78.19,9800.0,70.5795,70.6156,70.5795,70.5976,9800.0
2012-01-12 13:50:00,78.21,78.31,78.21,78.3,13900.0,70.6156,70.7059,70.6156,70.6969,13900.0
2012-01-12 14:00:00,78.29,78.36,78.27,78.28,15300.0,70.6879,70.7511,70.6698,70.6788,15300.0
2012-01-12 14:10:00,78.27,78.3,78.27,78.28,15800.0,70.6698,70.6969,70.6698,70.6788,15800.0
2012-01-12 14:20:00,78.28,78.28,78.25,78.26,17400.0,70.6788,70.6788,70.6518,70.6608,17400.0
2012-01-12 14:30:00,78.26,78.29,78.25,78.26,34300.0,70.6608,70.6879,70.6518,70.6608,34300.0
2012-01-12 14:40:00,78.27,78.28,78.21,78.24,19900.0,70.6698,70.6788,70.6156,70.6427,19900.0
2012-01-12 14:50:00,78.23,78.29,78.22,78.24,19600.0,70.6337,70.6879,70.6247,70.6427,19600.0
2012-01-12 15:00:00,78.25,78.25,78.2,78.23,18500.0,70.6518,70.6518,70.6066,70.6337,18500.0
2012-01-12 15:10:00,78.22,78.25,78.19,78.23,47600.0,70.6247,70.6518,70.5976,70.6337,47600.0
2012-01-12 15:20:00,78.23,78.24,78.17,78.2,60200.0,70.6337,70.6427,70.5795,70.6066,60200.0
2012-01-12 15:30:00,78.21,78.22,78.2,78.21,48600.0,70.6156,70.6247,70.6066,70.6156,48600.0
2012-01-12 15:40:00,78.2,78.36,78.18,78.35,65000.0,70.6066,70.7511,70.5886,70.742,65000.0
2012-01-12 15:50:00,78.35,78.37,78.13,78.18,225500.0,70.742,70.7601,70.5434,70.5886,225500.0
2012-01-13 09:30:00,77.73,77.86,77.6,77.83,56800.0,70.1823,70.2996,70.0649,70.2725,56800.0
2012-01-13 09:40:00,77.85,77.86,77.61,77.7,46700.0,70.2906,70.2996,70.0739,70.1552,46700.0
2012-01-13 09:50:00,77.71,77.89,77.62,77.73,61300.0,70.1642,70.3267,70.0829,70.1823,61300.0
2012-01-13 10:00:00,77.71,77.72,77.23,77.46,122100.0,70.1642,70.1732,69.7308,69.9385,122100.0
2012-01-13 10:10:00,77.45,77.5,77.28,77.32,52500.0,69.9294,69.9746,69.7759,69.8121,52500.0
2012-01-13 10:20:00,77.32,77.37,77.21,77.34,52400.0,69.8121,69.8572,69.7127,69.8301,52400.0
2012-01-13 10:30:00,77.36,77.45,77.15,77.2,37400.0,69.8482,69.9294,69.6586,69.7037,37400.0
2012-01-13 10:40:00,77.21,77.36,77.13,77.23,21900.0,69.7127,69.8482,69.6405,69.7308,21900.0
2012-01-13 10:50:00,77.26,77.37,77.21,77.36,37800.0,69.7579,69.8572,69.7127,69.8482,37800.0
2012-01-13 11:00:00,77.34,77.37,77.2,77.2,33000.0,69.8301,69.8572,69.7037,69.7037,33000.0
2012-01-13 11:10:00,77.22,77.28,77.12,77.15,33400.0,69.7218,69.7759,69.6315,69.6586,33400.0
2012-01-13 11:20:00,77.15,77.22,77.03,77.04,26200.0,69.6586,69.7218,69.5502,69.5593,26200.0
2012-01-13 11:30:00,77.06,77.15,76.96,76.98,35200.0,69.5773,69.6586,69.487,69.5051,35200.0
2012-01-13 11:40:00,76.99,77.01,76.87,76.9,27200.0,69.5141,69.5322,69.4058,69.4328,27200.0
2012-01-13 11:50:00,76.9,76.96,76.88,76.92,46400.0,69.4328,69.487,69.4148,69.4509,46400.0
2012-01-13 12:00:00,76.92,77.16,76.9,77.15,107600.0,69.4509,69.6676,69.4328,69.6586,107600.0
2012-01-13 12:10:00,77.16,77.27,76.99,77.0,58200.0,69.6676,69.7669,69.5141,69.5231,58200.0
2012-01-13 12:20:00,76.99,77.03,76.97,76.98,75700.0,69.5141,69.5502,69.496,69.5051,75700.0
2012-01-13 12:30:00,76.99,77.01,76.98,77.0,27300.0,69.5141,69.5322,69.5051,69.5231,27300.0
2012-01-13 12:40:00,76.99,77.05,76.97,77.05,119000.0,69.5141,69.5683,69.496,69.5683,119000.0
2012-01-13 12:50:00,77.05,77.14,77.01,77.08,86100.0,69.5683,69.6495,69.5322,69.5954,86100.0
2012-01-13 13:00:00,77.08,77.13,76.99,77.04,52300.0,69.5954,69.6405,69.5141,69.5593,52300.0
2012-01-13 13:10:00,77.05,77.21,77.03,77.17,47700.0,69.5683,69.7127,69.5502,69.6766,47700.0
2012-01-13 13:20:00,77.16,77.41,77.14,77.39,52300.0,69.6676,69.8933,69.6495,69.8753,52300.0
2012-01-13 13:30:00,77.38,77.65,77.29,77.59,187300.0,69.8662,70.11,69.785,70.0558,187300.0
2012-01-13 13:40:00,77.58,77.74,77.5,77.62,47400.0,70.0468,70.1913,69.9746,70.0829,47400.0
2012-01-13 13:50:00,77.63,77.89,77.63,77.67,42400.0,70.092,70.3267,70.092,70.1281,42400.0
2012-01-13 14:00:00,77.69,77.73,77.51,77.53,30100.0,70.1461,70.1823,69.9836,70.0017,30100.0
2012-01-13 14:10:00,77.51,77.63,77.51,77.57,59500.0,69.9836,70.092,69.9836,70.0378,59500.0
2012-01-13 14:20:00,77.59,77.64,77.55,77.61,37700.0,70.0558,70.101,70.0197,70.0739,37700.0
2012-01-13 14:30:00,77.61,77.62,77.49,77.51,39000.0,70.0739,70.0829,69.9656,69.9836,39000.0
2012-01-13 14:40:00,77.5,77.51,77.38,77.39,55900.0,69.9746,69.9836,69.8662,69.8753,55900.0
2012-01-13 14:50:00,77.39,77.43,77.31,77.35,59900.0,69.8753,69.9114,69.803,69.8392,59900.0
2012-01-13 15:00:00,77.34,77.54,77.33,77.52,38900.0,69.8301,70.0107,69.8211,69.9926,38900.0
2012-01-13 15:10:00,77.52,77.52,77.42,77.43,35500.0,69.9926,69.9926,69.9024,69.9114,35500.0
2012-01-13 15:20:00,77.42,77.48,77.35,77.44,33100.0,69.9024,69.9565,69.8392,69.9204,33100.0
2012-01-13 15:30:00,77.45,77.5,77.16,77.16,115100.0,69.9294,69.9746,69.6676,69.6676,115100.0
2012-01-13 15:40:00,77.17,77.29,77.11,77.21,168400.0,69.6766,69.785,69.6225,69.7127,168400.0
2012-01-13 15:50:00,77.21,77.25,77.02,77.25,169900.0,69.7127,69.7489,69.5412,69.7489,169900.0
2012-01-17 09:30:00,78.04,78.18,77.94,78.06,77900.0,70.4621,70.5886,70.3719,70.4802,77900.0
2012-01-17 09:40:00,78.06,78.38,77.92,78.34,38100.0,70.4802,70.7691,70.3538,70.733,38100.0
2012-01-17 09:50:00,78.38,78.4,78.15,78.21,35800.0,70.7691,70.7872,70.5615,70.6156,35800.0
2012-01-17 10:00:00,78.21,78.3,78.14,78.26,48200.0,70.6156,70.6969,70.5524,70.6608,48200.0
2012-01-17 10:10:00,78.27,78.3,78.21,78.22,31700.0,70.6698,70.6969,70.6156,70.6247,31700.0
2012-01-17 10:20:00,78.23,78.27,78.08,78.09,41700.0,70.6337,70.6698,70.4983,70.5073,41700.0
2012-01-17 10:30:00,78.09,78.17,78.04,78.17,41600.0,70.5073,70.5795,70.4621,70.5795,41600.0
2012-01-17 10:40:00,78.17,78.17,77.97,77.98,23600.0,70.5795,70.5795,70.3989,70.408,23600.0
2012-01-17 10:50:00,77.97,77.98,77.86,77.89,24300.0,70.3989,70.408,70.2996,70.3267,24300.0
2012-01-17 11:00:00,77.9,77.94,77.83,77.85,39400.0,70.3357,70.3719,70.2725,70.2906,39400.0
2012-01-17 11:10:00,77.86,78.04,77.85,77.99,35700.0,70.2996,70.4621,70.2906,70.417,35700.0
2012-01-17 11:20:00,78.0,78.01,77.87,77.88,20200.0,70.426,70.4351,70.3087,70.3177,20200.0
2012-01-17 11:30:00,77.88,77.93,77.8,77.88,26600.0,70.3177,70.3628,70.2455,70.3177,26600.0
2012-01-17 11:40:00,77.88,77.94,77.86,77.92,29900.0,70.3177,70.3719,70.2996,70.3538,29900.0
2012-01-17 11:50:00,77.92,77.92,77.88,77.91,57800.0,70.3538,70.3538,70.3177,70.3448,57800.0
2012-01-17 12:00:00,77.9,77.9,77.83,77.83,45400.0,70.3357,70.3357,70.2725,70.2725,45400.0
2012-01-17 12:10:00,77.83,77.86,77.74,77.77,50300.0,70.2725,70.2996,70.1913,70.2184,50300.0
2012-01-17 12:20:00,77.77,77.77,77.61,77.65,48400.0,70.2184,70.2184,70.0739,70.11,48400.0
2012-01-17 12:30:00,77.67,77.77,77.6,77.61,37600.0,70.1281,70.2184,70.0649,70.0739,37600.0
2012-01-17 12:40:00,77.61,77.64,77.47,77.49,54900.0,70.0739,70.101,69.9475,69.9656,54900.0
2012-01-17 12:50:00,77.49,77.59,77.49,77.58,18600.0,69.9656,70.0558,69.9656,70.0468,18600.0
2012-01-17 13:00:00,77.58,77.68,77.56,77.67,14600.0,70.0468,70.1371,70.0288,70.1281,14600.0
2012-01-17 13:10:00,77.68,77.78,77.67,77.74,16700.0,70.1371,70.2274,70.1281,70.1913,16700.0
2012-01-17 13:20:00,77.75,77.79,77.74,77.77,16700.0,70.2003,70.2364,70.1913,70.2184,16700.0
2012-01-17 13:30:00,77.76,77.76,77.47,77.47,29000.0,70.2093,70.2093,69.9475,69.9475,29000.0
2012-01-17 13:40:00,77.46,77.55,77.4,77.42,42300.0,69.9385,70.0197,69.8843,69.9024,42300.0
2012-01-17 13:50:00,77.43,77.57,77.43,77.57,20300.0,69.9114,70.0378,69.9114,70.0378,20300.0
2012-01-17 14:00:00,77.58,77.65,77.56,77.58,17600.0,70.0468,70.11,70.0288,70.0468,17600.0
2012-01-17 14:10:00,77.58,77.61,77.52,77.61,21100.0,70.0468,70.0739,69.9926,70.0739,21100.0
2012-01-17 14:20:00,77.61,77.7,77.54,77.58,47200.0,70.0739,70.1552,70.0107,70.0468,47200.0
2012-01-17 14:30:00,77.57,77.59,77.29,77.38,59500.0,70.0378,70.0558,69.785,69.8662,59500.0
2012-01-17 14:40:00,77.38,77.55,77.38,77.47,35900.0,69.8662,70.0197,69.8662,69.9475,35900.0
2012-01-17 14:50:00,77.47,77.5,77.37,77.43,71400.0,69.9475,69.9746,69.8572,69.9114,71400.0
2012-01-17 15:00:00,77.43,77.51,77.42,77.45,28700.0,69.9114,69.9836,69.9024,69.9294,28700.0
2012-01-17 15:10:00,77.45,77.52,77.32,77.33,42300.0,69.9294,69.9926,69.8121,69.8211,42300.0
2012-01-17 15:20:00,77.33,77.5,77.32,77.47,50700.0,69.8211,69.9746,69.8121,69.9475,50700.0
2012-01-17 15:30:00,77.46,77.59,77.46,77.58,53800.0,69.9385,70.0558,69.9385,70.0468,53800.0
2012-01-17 15:40:00,77.58,77.58,77.42,77.49,74200.0,70.0468,70.0468,69.9024,69.9656,74200.0
2012-01-17 15:50:00,77.5,77.53,77.41,77.48,110000.0,69.9746,70.0017,69.8933,69.9565,110000.0
2012-01-18 09:30:00,77.17,77.17,76.58,76.7,133800.0,69.6766,69.6766,69.1439,69.2523,133800.0
2012-01-18 09:40:00,76.68,76.88,76.48,76.62,112200.0,69.2342,69.4148,69.0536,69.18,112200.0
2012-01-18 09:50:00,76.63,76.76,76.62,76.74,92100.0,69.1891,69.3064,69.18,69.2884,92100.0
2012-01-18 10:00:00,76.75,76.75,76.57,76.57,64600.0,69.2974,69.2974,69.1349,69.1349,64600.0
2012-01-18 10:10:00,76.59,76.75,76.58,76.59,63500.0,69.1529,69.2974,69.1439,69.1529,63500.0
2012-01-18 10:20:00,76.6,76.63,76.5,76.6,91100.0,69.162,69.1891,69.0717,69.162,91100.0
2012-01-18 10:30:00,76.6,76.63,76.19,76.19,115700.0,69.162,69.1891,68.7918,68.7918,115700.0
2012-01-18 10:40:00,76.19,76.41,75.96,76.33,96700.0,68.7918,68.9904,68.5841,68.9182,96700.0
2012-01-18 10:50:00,76.34,76.42,76.2,76.24,61200.0,68.9272,68.9995,68.8008,68.8369,61200.0
2012-01-18 11:00:00,76.24,76.35,76.16,76.16,58500.0,68.8369,68.9363,68.7647,68.7647,58500.0
2012-01-18 11:10:00,76.16,76.23,76.01,76.23,77300.0,68.7647,68.8279,68.6293,68.8279,77300.0
2012-01-18 11:20:00,76.23,76.26,76.1,76.1,34700.0,68.8279,68.855,68.7105,68.7105,34700.0
2012-01-18 11:30:00,76.1,76.15,75.88,75.97,62000.0,68.7105,68.7557,68.5119,68.5932,62000.0
2012-01-18 11:40:00,75.98,76.1,75.85,76.02,60600.0,68.6022,68.7105,68.4848,68.6383,60600.0
2012-01-18 11:50:00,76.02,76.08,75.99,76.08,30100.0,68.6383,68.6925,68.6112,68.6925,30100.0
2012-01-18 12:00:00,76.08,76.31,76.08,76.26,44000.0,68.6925,68.9001,68.6925,68.855,44000.0
2012-01-18 12:10:00,76.27,76.28,76.09,76.12,55400.0,68.864,68.873,68.7015,68.7286,55400.0
2012-01-18 12:20:00,76.12,76.2,76.07,76.07,42100.0,68.7286,68.8008,68.6834,68.6834,42100.0
2012-01-18 12:30:00,76.09,76.19,76.07,76.1,26500.0,68.7015,68.7918,68.6834,68.7105,26500.0
2012-01-18 12:40:00,76.11,76.14,76.03,76.09,46100.0,68.7196,68.7466,68.6473,68.7015,46100.0
2012-01-18 12:50:00,76.09,76.19,76.05,76.18,109900.0,68.7015,68.7918,68.6654,68.7828,109900.0
2012-01-18 13:00:00,76.18,76.21,75.86,75.91,120800.0,68.7828,68.8098,68.4938,68.539,120800.0
2012-01-18 13:10:00,75.9,75.93,75.81,75.91,96300.0,68.5299,68.557,68.4487,68.539,96300.0
2012-01-18 13:20:00,75.89,76.03,75.88,76.01,55300.0,68.5209,68.6473,68.5119,68.6293,55300.0
2012-01-18 13:30:00,76.01,76.07,75.93,75.95,46200.0,68.6293,68.6834,68.557,68.5751,46200.0
2012-01-18 13:40:00,75.94,75.99,75.91,75.91,31200.0,68.5661,68.6112,68.539,68.539,31200.0
2012-01-18 13:50:00,75.91,75.92,75.86,75.89,36500.0,68.539,68.548,68.4938,68.5209,36500.0
2012-01-18 14:00:00,75.89,75.94,75.88,75.91,58800.0,68.5209,68.5661,68.5119,68.539,58800.0
2012-01-18 14:10:00,75.91,75.91,75.81,75.84,47600.0,68.539,68.539,68.4487,68.4758,47600.0
2012-01-18 14:20:00,75.85,75.86,75.75,75.78,65200.0,68.4848,68.4938,68.3945,68.4216,65200.0
2012-01-18 14:30:00,75.78,75.79,75.62,75.72,82300.0,68.4216,68.4306,68.2771,68.3674,82300.0
2012-01-18 14:40:00,75.7,75.79,75.69,75.73,55400.0,68.3494,68.4306,68.3403,68.3765,55400.0
2012-01-18 14:50:00,75.73,75.9,75.71,75.89,52400.0,68.3765,68.5299,68.3584,68.5209,52400.0
2012-01-18 15:00:00,75.89,76.1,75.85,76.08,90700.0,68.5209,68.7105,68.4848,68.6925,90700.0
2012-01-18 15:10:00,76.08,76.15,76.0,76.08,88200.0,68.6925,68.7557,68.6202,68.6925,88200.0
2012-01-18 15:20:00,76.09,76.11,76.04,76.07,102200.0,68.7015,68.7196,68.6564,68.6834,102200.0
2012-01-18 15:30:00,76.07,76.15,76.03,76.14,119700.0,68.6834,68.7557,68.6473,68.7466,119700.0
2012-01-18 15:40:00,76.15,76.16,76.04,76.06,254400.0,68.7557,68.7647,68.6564,68.6744,254400.0
2012-01-18 15:50:00,76.07,76.09,75.94,75.94,232800.0,68.6834,68.7015,68.5661,68.5661,232800.0
2012-01-19 09:30:00,75.96,76.0,75.35,75.42,76800.0,68.5841,68.6202,68.0334,68.0966,76800.0
2012-01-19 09:40:00,75.46,75.8,75.44,75.77,84500.0,68.1327,68.4397,68.1146,68.4126,84500.0
2012-01-19 09:50:00,75.8,75.86,75.7,75.7,33900.0,68.4397,68.4938,68.3494,68.3494,33900.0
2012-01-19 10:00:00,75.7,75.72,75.47,75.71,43100.0,68.3494,68.3674,68.1417,68.3584,43100.0
2012-01-19 10:10:00,75.71,75.77,75.65,75.77,77700.0,68.3584,68.4126,68.3042,68.4126,77700.0
2012-01-19 10:20:00,75.76,75.8,75.6,75.79,72300.0,68.4035,68.4397,68.2591,68.4306,72300.0
2012-01-19 10:30:00,75.8,75.81,75.6,75.74,75900.0,68.4397,68.4487,68.2591,68.3855,75900.0
2012-01-19 10:40:00,75.74,75.88,75.65,75.81,100000.0,68.3855,68.5119,68.3042,68.4487,100000.0
2012-01-19 10:50:00,75.78,75.78,75.68,75.71,33900.0,68.4216,68.4216,68.3313,68.3584,33900.0
2012-01-19 11:00:00,75.72,75.82,75.61,75.76,40900.0,68.3674,68.4577,68.2681,68.4035,40900.0
2012-01-19 11:10:00,75.77,75.77,75.49,75.67,74500.0,68.4126,68.4126,68.1598,68.3223,74500.0
2012-01-19 11:20:00,75.66,75.7,75.38,75.4,96700.0,68.3133,68.3494,68.0604,68.0785,96700.0
2012-01-19 11:30:00,75.4,75.42,75.35,75.39,51100.0,68.0785,68.0966,68.0334,68.0695,51100.0
2012-01-19 11:40:00,75.39,75.42,75.08,75.13,110400.0,68.0695,68.0966,67.7896,67.8347,110400.0
2012-01-19 11:50:00,75.12,75.16,74.92,74.98,176700.0,67.8257,67.8618,67.6451,67.6993,176700.0
2012-01-19 12:00:00,74.99,75.07,74.95,75.04,60300.0,67.7083,67.7805,67.6722,67.7535,60300.0
2012-01-19 12:10:00,75.03,75.06,75.0,75.0,39800.0,67.7444,67.7715,67.7173,67.7173,39800.0
2012-01-19 12:20:00,75.0,75.09,74.96,75.05,72600.0,67.7173,67.7986,67.6812,67.7625,72600.0
2012-01-19 12:30:00,75.04,75.06,74.99,75.0,172100.0,67.7535,67.7715,67.7083,67.7173,172100.0
2012-01-19 12:40:00,75.01,75.04,75.01,75.03,87600.0,67.7264,67.7535,67.7264,67.7444,87600.0
2012-01-19 12:50:00,75.03,75.14,74.89,75.11,157700.0,67.7444,67.8437,67.618,67.8167,157700.0
2012-01-19 13:00:00,75.13,75.41,75.12,75.39,56600.0,67.8347,68.0875,67.8257,68.0695,56600.0
2012-01-19 13:10:00,75.4,75.43,75.3,75.42,65100.0,68.0785,68.1056,67.9882,68.0966,65100.0
2012-01-19 13:20:00,75.43,75.49,75.36,75.49,57900.0,68.1056,68.1598,68.0424,68.1598,57900.0
2012-01-19 13:30:00,75.48,75.53,75.45,75.49,38000.0,68.1507,68.1959,68.1236,68.1598,38000.0
2012-01-19 13:40:00,75.51,75.64,75.47,75.62,43300.0,68.1778,68.2952,68.1417,68.2771,43300.0
2012-01-19 13:50:00,75.63,75.72,75.63,75.68,37300.0,68.2862,68.3674,68.2862,68.3313,37300.0
2012-01-19 14:00:00,75.68,75.87,75.67,75.84,47200.0,68.3313,68.5029,68.3223,68.4758,47200.0
2012-01-19 14:10:00,75.86,76.02,75.85,75.99,128400.0,68.4938,68.6383,68.4848,68.6112,128400.0
2012-01-19 14:20:00,75.98,76.03,75.97,76.0,40100.0,68.6022,68.6473,68.5932,68.6202,40100.0
2012-01-19 14:30:00,76.0,76.0,75.68,75.91,152700.0,68.6202,68.6202,68.3313,68.539,152700.0
2012-01-19 14:40:00,75.92,76.0,75.88,75.96,63700.0,68.548,68.6202,68.5119,68.5841,63700.0
2012-01-19 14:50:00,75.97,76.09,75.94,76.08,50300.0,68.5932,68.7015,68.5661,68.6925,50300.0
2012-01-19 15:00:00,76.09,76.12,75.97,76.0,64700.0,68.7015,68.7286,68.5932,68.6202,64700.0
2012-01-19 15:10:00,75.99,76.01,75.95,75.98,58300.0,68.6112,68.6293,68.5751,68.6022,58300.0
2012-01-19 15:20:00,75.99,76.03,75.96,75.96,66000.0,68.6112,68.6473,68.5841,68.5841,66000.0
2012-01-19 15:30:00,75.97,76.02,75.95,75.96,70500.0,68.5932,68.6383,68.5751,68.5841,70500.0
2012-01-19 15:40:00,75.97,75.97,75.8,75.83,118500.0,68.5932,68.5932,68.4397,68.4667,118500.0
2012-01-19 15:50:00,75.83,75.98,75.83,75.88,230200.0,68.4667,68.6022,68.4667,68.5119,230200.0
2012-01-20 09:30:00,75.9,76.4,75.86,75.86,280400.0,68.5299,68.9814,68.4938,68.4938,280400.0
2012-01-20 09:40:00,75.9,76.11,75.79,75.87,34600.0,68.5299,68.7196,68.4306,68.5029,34600.0
2012-01-20 09:50:00,75.89,76.04,75.78,75.92,28000.0,68.5209,68.6564,68.4216,68.548,28000.0
2012-01-20 10:00:00,75.93,76.0,75.86,75.95,34200.0,68.557,68.6202,68.4938,68.5751,34200.0
2012-01-20 10:10:00,75.94,76.04,75.85,75.92,24300.0,68.5661,68.6564,68.4848,68.548,24300.0
2012-01-20 10:20:00,75.91,76.18,75.9,76.17,78000.0,68.539,68.7828,68.5299,68.7737,78000.0
2012-01-20 10:30:00,76.18,76.18,75.98,76.03,28900.0,68.7828,68.7828,68.6022,68.6473,28900.0
2012-01-20 10:40:00,76.04,76.14,75.93,76.12,126000.0,68.6564,68.7466,68.557,68.7286,126000.0
2012-01-20 10:50:00,76.13,76.16,76.0,76.06,43300.0,68.7376,68.7647,68.6202,68.6744,43300.0
2012-01-20 11:00:00,76.07,76.09,75.94,76.01,37700.0,68.6834,68.7015,68.5661,68.6293,37700.0
2012-01-20 11:10:00,76.01,76.05,75.95,76.02,23500.0,68.6293,68.6654,68.5751,68.6383,23500.0
2012-01-20 11:20:00,76.01,76.08,75.99,76.05,56000.0,68.6293,68.6925,68.6112,68.6654,56000.0
2012-01-20 11:30:00,76.05,76.05,75.95,76.01,22800.0,68.6654,68.6654,68.5751,68.6293,22800.0
2012-01-20 11:40:00,76.0,76.01,75.96,75.99,11400.0,68.6202,68.6293,68.5841,68.6112,11400.0
2012-01-20 11:50:00,75.99,76.02,75.93,75.96,19700.0,68.6112,68.6383,68.557,68.5841,19700.0
2012-01-20 12:00:00,75.97,76.03,75.96,75.99,22300.0,68.5932,68.6473,68.5841,68.6112,22300.0
2012-01-20 12:10:00,75.98,76.0,75.96,75.99,13600.0,68.6022,68.6202,68.5841,68.6112,13600.0
2012-01-20 12:20:00,75.98,76.04,75.94,76.04,33300.0,68.6022,68.6564,68.5661,68.6564,33300.0
2012-01-20 12:30:00,76.04,76.2,76.03,76.19,49600.0,68.6564,68.8008,68.6473,68.7918,49600.0
2012-01-20 12:40:00,76.18,76.25,76.09,76.11,40400.0,68.7828,68.846,68.7015,68.7196,40400.0
2012-01-20 12:50:00,76.12,76.2,76.05,76.09,36700.0,68.7286,68.8008,68.6654,68.7015,36700.0
2012-01-20 13:00:00,76.09,76.21,76.09,76.2,320700.0,68.7015,68.8098,68.7015,68.8008,320700.0
2012-01-20 13:10:00,76.2,76.22,76.19,76.2,123200.0,68.8008,68.8189,68.7918,68.8008,123200.0
2012-01-20 13:20:00,76.2,76.48,76.19,76.47,34800.0,68.8008,69.0536,68.7918,69.0446,34800.0
2012-01-20 13:30:00,76.47,76.56,76.46,76.53,39000.0,69.0446,69.1259,69.0356,69.0988,39000.0
2012-01-20 13:40:00,76.55,76.66,76.55,76.58,67900.0,69.1168,69.2162,69.1168,69.1439,67900.0
2012-01-20 13:50:00,76.6,76.68,76.6,76.65,14900.0,69.162,69.2342,69.162,69.2071,14900.0
2012-01-20 14:00:00,76.64,76.65,76.56,76.6,158400.0,69.1981,69.2071,69.1259,69.162,158400.0
2012-01-20 14:10:00,76.59,76.62,76.56,76.61,105500.0,69.1529,69.18,69.1259,69.171,105500.0
2012-01-20 14:20:00,76.62,76.64,76.59,76.61,34400.0,69.18,69.1981,69.1529,69.171,34400.0
2012-01-20 14:30:00,76.61,76.72,76.59,76.72,53600.0,69.171,69.2703,69.1529,69.2703,53600.0
2012-01-20 14:40:00,76.72,77.0,76.72,76.95,59900.0,69.2703,69.5231,69.2703,69.478,59900.0
2012-01-20 14:50:00,76.95,77.17,76.83,76.91,98000.0,69.478,69.6766,69.3696,69.4419,98000.0
2012-01-20 15:00:00,76.92,76.93,76.86,76.92,68000.0,69.4509,69.4599,69.3967,69.4509,68000.0
2012-01-20 15:10:00,76.92,76.96,76.86,76.89,45500.0,69.4509,69.487,69.3967,69.4238,45500.0
2012-01-20 15:20:00,76.9,77.03,76.88,76.89,83900.0,69.4328,69.5502,69.4148,69.4238,83900.0
2012-01-20 15:30:00,76.89,76.9,76.69,76.69,82600.0,69.4238,69.4328,69.2432,69.2432,82600.0
2012-01-20 15:40:00,76.69,76.7,76.57,76.6,127500.0,69.2432,69.2523,69.1349,69.162,127500.0
2012-01-20 15:50:00,76.6,76.75,76.43,76.51,394400.0,69.162,69.2974,69.0085,69.0807,394400.0
2012-01-23 09:30:00,76.4,76.86,76.4,76.77,80300.0,68.9814,69.3967,68.9814,69.3155,80300.0
2012-01-23 09:40:00,76.76,77.05,76.69,77.05,74600.0,69.3064,69.5683,69.2432,69.5683,74600.0
2012-01-23 09:50:00,77.04,77.17,77.0,77.07,47900.0,69.5593,69.6766,69.5231,69.5863,47900.0
2012-01-23 10:00:00,77.06,77.31,77.06,77.28,52100.0,69.5773,69.803,69.5773,69.7759,52100.0
2012-01-23 10:10:00,77.27,77.45,77.27,77.42,47300.0,69.7669,69.9294,69.7669,69.9024,47300.0
2012-01-23 10:20:00,77.44,77.46,77.31,77.36,40700.0,69.9204,69.9385,69.803,69.8482,40700.0
2012-01-23 10:30:00,77.36,77.36,77.15,77.21,64900.0,69.8482,69.8482,69.6586,69.7127,64900.0
2012-01-23 10:40:00,77.2,77.23,77.12,77.16,21800.0,69.7037,69.7308,69.6315,69.6676,21800.0
2012-01-23 10:50:00,77.17,77.23,77.07,77.08,31900.0,69.6766,69.7308,69.5863,69.5954,31900.0
2012-01-23 11:00:00,77.09,77.16,77.05,77.07,33300.0,69.6044,69.6676,69.5683,69.5863,33300.0
2012-01-23 11:10:00,77.07,77.17,77.0,77.14,44100.0,69.5863,69.6766,69.5231,69.6495,44100.0
2012-01-23 11:20:00,77.13,77.22,77.1,77.19,26700.0,69.6405,69.7218,69.6134,69.6947,26700.0
2012-01-23 11:30:00,77.19,77.2,76.93,76.94,32300.0,69.6947,69.7037,69.4599,69.469,32300.0
2012-01-23 11:40:00,76.94,77.06,76.93,77.03,31000.0,69.469,69.5773,69.4599,69.5502,31000.0
2012-01-23 11:50:00,77.01,77.08,77.0,77.05,13600.0,69.5322,69.5954,69.5231,69.5683,13600.0
2012-01-23 12:00:00,77.01,77.04,76.83,76.84,57900.0,69.5322,69.5593,69.3696,69.3787,57900.0
2012-01-23 12:10:00,76.84,76.86,76.79,76.83,30200.0,69.3787,69.3967,69.3335,69.3696,30200.0
2012-01-23 12:20:00,76.83,76.85,76.77,76.81,42800.0,69.3696,69.3877,69.3155,69.3516,42800.0
2012-01-23 12:30:00,76.81,76.87,76.79,76.85,45700.0,69.3516,69.4058,69.3335,69.3877,45700.0
2012-01-23 12:40:00,76.85,76.86,76.76,76.76,12900.0,69.3877,69.3967,69.3064,69.3064,12900.0
2012-01-23 12:50:00,76.75,76.8,76.75,76.76,7500.0,69.2974,69.3426,69.2974,69.3064,7500.0
2012-01-23 13:00:00,76.76,76.79,76.73,76.74,17200.0,69.3064,69.3335,69.2794,69.2884,17200.0
2012-01-23 13:10:00,76.74,76.76,76.7,76.7,12200.0,69.2884,69.3064,69.2523,69.2523,12200.0
2012-01-23 13:20:00,76.7,76.72,76.67,76.7,12200.0,69.2523,69.2703,69.2252,69.2523,12200.0
2012-01-23 13:30:00,76.71,76.75,76.69,76.7,18600.0,69.2613,69.2974,69.2432,69.2523,18600.0
2012-01-23 13:40:00,76.69,76.71,76.67,76.71,11500.0,69.2432,69.2613,69.2252,69.2613,11500.0
2012-01-23 13:50:00,76.7,76.72,76.63,76.69,40700.0,69.2523,69.2703,69.1891,69.2432,40700.0
2012-01-23 14:00:00,76.71,76.71,76.66,76.7,13900.0,69.2613,69.2613,69.2162,69.2523,13900.0
2012-01-23 14:10:00,76.7,76.73,76.65,76.66,21600.0,69.2523,69.2794,69.2071,69.2162,21600.0
2012-01-23 14:20:00,76.67,76.73,76.65,76.66,32300.0,69.2252,69.2794,69.2071,69.2162,32300.0
2012-01-23 14:30:00,76.67,76.7,76.58,76.6,22200.0,69.2252,69.2523,69.1439,69.162,22200.0
2012-01-23 14:40:00,76.6,76.62,76.53,76.55,19400.0,69.162,69.18,69.0988,69.1168,19400.0
2012-01-23 14:50:00,76.54,76.73,76.52,76.73,22500.0,69.1078,69.2794,69.0897,69.2794,22500.0
2012-01-23 15:00:00,76.71,76.73,76.61,76.67,44700.0,69.2613,69.2794,69.171,69.2252,44700.0
2012-01-23 15:10:00,76.69,76.76,76.66,76.69,20000.0,69.2432,69.3064,69.2162,69.2432,20000.0
2012-01-23 15:20:00,76.68,76.71,76.64,76.68,51200.0,69.2342,69.2613,69.1981,69.2342,51200.0
2012-01-23 15:30:00,76.69,76.72,76.63,76.65,53100.0,69.2432,69.2703,69.1891,69.2071,53100.0
2012-01-23 15:40:00,76.65,76.79,76.65,76.76,78000.0,69.2071,69.3335,69.2071,69.3064,78000.0
2012-01-23 15:50:00,76.76,76.77,76.53,76.54,72000.0,69.3064,69.3155,69.0988,69.1078,72000.0
2012-01-24 09:30:00,76.11,76.27,76.0,76.08,38700.0,68.7196,68.864,68.6202,68.6925,38700.0
2012-01-24 09:40:00,76.09,76.21,76.03,76.16,62400.0,68.7015,68.8098,68.6473,68.7647,62400.0
2012-01-24 09:50:00,76.16,76.22,76.04,76.06,72900.0,68.7647,68.8189,68.6564,68.6744,72900.0
2012-01-24 10:00:00,76.05,76.34,76.02,76.2,42900.0,68.6654,68.9272,68.6383,68.8008,42900.0
2012-01-24 10:10:00,76.19,76.26,76.11,76.17,29800.0,68.7918,68.855,68.7196,68.7737,29800.0
2012-01-24 10:20:00,76.19,76.28,76.16,76.22,35000.0,68.7918,68.873,68.7647,68.8189,35000.0
2012-01-24 10:30:00,76.2,76.62,76.19,76.61,45700.0,68.8008,69.18,68.7918,69.171,45700.0
2012-01-24 10:40:00,76.6,76.64,76.4,76.44,38000.0,69.162,69.1981,68.9814,69.0175,38000.0
2012-01-24 10:50:00,76.44,76.5,76.39,76.39,42800.0,69.0175,69.0717,68.9724,68.9724,42800.0
2012-01-24 11:00:00,76.39,76.41,76.24,76.24,47100.0,68.9724,68.9904,68.8369,68.8369,47100.0
2012-01-24 11:10:00,76.23,76.33,76.2,76.31,27200.0,68.8279,68.9182,68.8008,68.9001,27200.0
2012-01-24 11:20:00,76.3,76.33,76.26,76.3,25300.0,68.8911,68.9182,68.855,68.8911,25300.0
2012-01-24 11:30:00,76.3,76.34,76.25,76.34,17100.0,68.8911,68.9272,68.846,68.9272,17100.0
2012-01-24 11:40:00,76.35,76.42,76.29,76.31,31500.0,68.9363,68.9995,68.8821,68.9001,31500.0
2012-01-24 11:50:00,76.31,76.36,76.29,76.3,16100.0,68.9001,68.9453,68.8821,68.8911,16100.0
2012-01-24 12:00:00,76.3,76.34,76.28,76.31,41200.0,68.8911,68.9272,68.873,68.9001,41200.0
2012-01-24 12:10:00,76.31,76.32,76.21,76.31,28300.0,68.9001,68.9092,68.8098,68.9001,28300.0
2012-01-24 12:20:00,76.3,76.43,76.28,76.42,38800.0,68.8911,69.0085,68.873,68.9995,38800.0
2012-01-24 12:30:00,76.42,76.46,76.4,76.46,24200.0,68.9995,69.0356,68.9814,69.0356,24200.0
2012-01-24 12:40:00,76.47,76.56,76.47,76.55,17700.0,69.0446,69.1259,69.0446,69.1168,17700.0
2012-01-24 12:50:00,76.56,76.67,76.55,76.63,23800.0,69.1259,69.2252,69.1168,69.1891,23800.0
2012-01-24 13:00:00,76.63,76.68,76.58,76.68,28300.0,69.1891,69.2342,69.1439,69.2342,28300.0
2012-01-24 13:10:00,76.68,76.84,76.67,76.75,47100.0,69.2342,69.3787,69.2252,69.2974,47100.0
2012-01-24 13:20:00,76.75,76.76,76.54,76.59,31600.0,69.2974,69.3064,69.1078,69.1529,31600.0
2012-01-24 13:30:00,76.59,76.61,76.54,76.54,12700.0,69.1529,69.171,69.1078,69.1078,12700.0
2012-01-24 13:40:00,76.54,76.67,76.53,76.64,48900.0,69.1078,69.2252,69.0988,69.1981,48900.0
2012-01-24 13:50:00,76.65,76.67,76.62,76.62,12300.0,69.2071,69.2252,69.18,69.18,12300.0
2012-01-24 14:00:00,76.62,76.63,76.48,76.48,66200.0,69.18,69.1891,69.0536,69.0536,66200.0
2012-01-24 14:10:00,76.48,76.53,76.48,76.5,72500.0,69.0536,69.0988,69.0536,69.0717,72500.0
2012-01-24 14:20:00,76.49,76.55,76.49,76.51,37000.0,69.0627,69.1168,69.0627,69.0807,37000.0
2012-01-24 14:30:00,76.51,76.53,76.47,76.5,45400.0,69.0807,69.0988,69.0446,69.0717,45400.0
2012-01-24 14:40:00,76.5,76.51,76.46,76.48,29300.0,69.0717,69.0807,69.0356,69.0536,29300.0
2012-01-24 14:50:00,76.48,76.56,76.48,76.5,36700.0,69.0536,69.1259,69.0536,69.0717,36700.0
2012-01-24 15:00:00,76.5,76.51,76.47,76.48,28700.0,69.0717,69.0807,69.0446,69.0536,28700.0
2012-01-24 15:10:00,76.48,76.53,76.47,76.49,28100.0,69.0536,69.0988,69.0446,69.0627,28100.0
2012-01-24 15:20:00,76.5,76.54,76.48,76.49,55700.0,69.0717,69.1078,69.0536,69.0627,55700.0
2012-01-24 15:30:00,76.49,76.51,76.44,76.48,68800.0,69.0627,69.0807,69.0175,69.0536,68800.0
2012-01-24 15:40:00,76.47,76.52,76.47,76.51,126000.0,69.0446,69.0897,69.0446,69.0807,126000.0
2012-01-24 15:50:00,76.53,76.55,76.5,76.52,73400.0,69.0988,69.1168,69.0717,69.0897,73400.0
2012-01-25 09:30:00,76.5,76.57,76.21,76.24,59700.0,69.0717,69.1349,68.8098,68.8369,59700.0
2012-01-25 09:40:00,76.21,76.32,76.18,76.31,63000.0,68.8098,68.9092,68.7828,68.9001,63000.0
2012-01-25 09:50:00,76.34,76.45,76.34,76.38,34900.0,68.9272,69.0265,68.9272,68.9633,34900.0
2012-01-25 10:00:00,76.37,76.4,76.27,76.4,27300.0,68.9543,68.9814,68.864,68.9814,27300.0
2012-01-25 10:10:00,76.4,76.42,76.25,76.38,53200.0,68.9814,68.9995,68.846,68.9633,53200.0
2012-01-25 10:20:00,76.37,76.4,76.3,76.39,27400.0,68.9543,68.9814,68.8911,68.9724,27400.0
2012-01-25 10:30:00,76.39,76.5,76.39,76.5,17100.0,68.9724,69.0717,68.9724,69.0717,17100.0
2012-01-25 10:40:00,76.49,76.6,76.46,76.59,12400.0,69.0627,69.162,69.0356,69.1529,12400.0
2012-01-25 10:50:00,76.58,76.59,76.5,76.54,24000.0,69.1439,69.1529,69.0717,69.1078,24000.0
2012-01-25 11:00:00,76.54,76.71,76.51,76.61,26100.0,69.1078,69.2613,69.0807,69.171,26100.0
2012-01-25 11:10:00,76.62,76.63,76.56,76.62,37200.0,69.18,69.1891,69.1259,69.18,37200.0
2012-01-25 11:20:00,76.62,76.86,76.62,76.86,37400.0,69.18,69.3967,69.18,69.3967,37400.0
2012-01-25 11:30:00,76.86,77.0,76.85,76.94,22500.0,69.3967,69.5231,69.3877,69.469,22500.0
2012-01-25 11:40:00,76.95,77.0,76.81,76.84,30700.0,69.478,69.5231,69.3516,69.3787,30700.0
2012-01-25 11:50:00,76.84,76.84,76.59,76.8,83600.0,69.3787,69.3787,69.1529,69.3426,83600.0
2012-01-25 12:00:00,76.81,76.82,76.65,76.65,31700.0,69.3516,69.3606,69.2071,69.2071,31700.0
2012-01-25 12:10:00,76.64,76.66,76.53,76.54,24300.0,69.1981,69.2162,69.0988,69.1078,24300.0
2012-01-25 12:20:00,76.54,76.67,76.44,76.59,55700.0,69.1078,69.2252,69.0175,69.1529,55700.0
2012-01-25 12:30:00,76.61,76.78,76.53,76.78,32200.0,69.171,69.3245,69.0988,69.3245,32200.0
2012-01-25 12:40:00,76.77,76.86,76.73,76.85,23400.0,69.3155,69.3967,69.2794,69.3877,23400.0
2012-01-25 12:50:00,76.87,76.97,76.77,76.88,21300.0,69.4058,69.496,69.3155,69.4148,21300.0
2012-01-25 13:00:00,76.88,77.21,76.88,77.19,26900.0,69.4148,69.7127,69.4148,69.6947,26900.0
2012-01-25 13:10:00,77.19,77.37,77.17,77.24,29300.0,69.6947,69.8572,69.6766,69.7398,29300.0
2012-01-25 13:20:00,77.23,77.4,77.14,77.37,18100.0,69.7308,69.8843,69.6495,69.8572,18100.0
2012-01-25 13:30:00,77.35,77.45,77.26,77.39,28600.0,69.8392,69.9294,69.7579,69.8753,28600.0
2012-01-25 13:40:00,77.41,77.49,77.38,77.47,30500.0,69.8933,69.9656,69.8662,69.9475,30500.0
2012-01-25 13:50:00,77.46,77.48,77.37,77.47,28600.0,69.9385,69.9565,69.8572,69.9475,28600.0
2012-01-25 14:00:00,77.48,77.5,77.31,77.43,63500.0,69.9565,69.9746,69.803,69.9114,63500.0
2012-01-25 14:10:00,77.43,77.57,77.43,77.54,30300.0,69.9114,70.0378,69.9114,70.0107,30300.0
2012-01-25 14:20:00,77.53,77.55,77.32,77.36,44800.0,70.0017,70.0197,69.8121,69.8482,44800.0
2012-01-25 14:30:00,77.36,77.53,77.35,77.53,42900.0,69.8482,70.0017,69.8392,70.0017,42900.0
2012-01-25 14:40:00,77.51,77.59,77.49,77.59,33300.0,69.9836,70.0558,69.9656,70.0558,33300.0
2012-01-25 14:50:00,77.6,77.86,77.59,77.81,63200.0,70.0649,70.2996,70.0558,70.2545,63200.0
2012-01-25 15:00:00,77.81,77.83,77.73,77.75,47800.0,70.2545,70.2725,70.1823,70.2003,47800.0
2012-01-25 15:10:00,77.75,77.81,77.73,77.77,40400.0,70.2003,70.2545,70.1823,70.2184,40400.0
2012-01-25 15:20:00,77.75,77.84,77.75,77.82,54000.0,70.2003,70.2816,70.2003,70.2635,54000.0
2012-01-25 15:30:00,77.83,77.9,77.79,77.87,34200.0,70.2725,70.3357,70.2364,70.3087,34200.0
2012-01-25 15:40:00,77.88,77.95,77.85,77.92,55900.0,70.3177,70.3809,70.2906,70.3538,55900.0
2012-01-25 15:50:00,77.9,77.94,77.84,77.87,110800.0,70.3357,70.3719,70.2816,70.3087,110800.0
2012-01-26 09:30:00,77.9,78.15,77.59,77.61,79800.0,70.3357,70.5615,70.0558,70.0739,79800.0
2012-01-26 09:40:00,77.6,77.6,77.27,77.38,59800.0,70.0649,70.0649,69.7669,69.8662,59800.0
2012-01-26 09:50:00,77.36,77.76,77.34,77.76,71300.0,69.8482,70.2093,69.8301,70.2093,71300.0
2012-01-26 10:00:00,77.76,77.77,77.54,77.6,61000.0,70.2093,70.2184,70.0107,70.0649,61000.0
2012-01-26 10:10:00,77.6,77.62,77.43,77.46,39700.0,70.0649,70.0829,69.9114,69.9385,39700.0
2012-01-26 10:20:00,77.46,77.46,77.36,77.42,53200.0,69.9385,69.9385,69.8482,69.9024,53200.0
2012-01-26 10:30:00,77.44,77.56,77.42,77.54,44000.0,69.9204,70.0288,69.9024,70.0107,44000.0
2012-01-26 10:40:00,77.54,77.65,77.5,77.58,46200.0,70.0107,70.11,69.9746,70.0468,46200.0
2012-01-26 10:50:00,77.59,77.64,77.48,77.5,45800.0,70.0558,70.101,69.9565,69.9746,45800.0
2012-01-26 11:00:00,77.5,77.63,77.46,77.59,104100.0,69.9746,70.092,69.9385,70.0558,104100.0
2012-01-26 11:10:00,77.59,77.65,77.55,77.64,57500.0,70.0558,70.11,70.0197,70.101,57500.0
2012-01-26 11:20:00,77.64,77.66,77.62,77.65,36400.0,70.101,70.119,70.0829,70.11,36400.0
2012-01-26 11:30:00,77.64,77.71,77.63,77.68,46700.0,70.101,70.1642,70.092,70.1371,46700.0
2012-01-26 11:40:00,77.68,77.68,77.54,77.54,79000.0,70.1371,70.1371,70.0107,70.0107,79000.0
2012-01-26 11:50:00,77.54,77.59,77.52,77.52,41900.0,70.0107,70.0558,69.9926,69.9926,41900.0
2012-01-26 12:00:00,77.52,77.58,77.49,77.54,48900.0,69.9926,70.0468,69.9656,70.0107,48900.0
2012-01-26 12:10:00,77.54,77.56,77.42,77.52,94900.0,70.0107,70.0288,69.9024,69.9926,94900.0
2012-01-26 12:20:00,77.52,77.61,77.49,77.6,63900.0,69.9926,70.0739,69.9656,70.0649,63900.0
2012-01-26 12:30:00,77.58,77.74,77.55,77.74,64300.0,70.0468,70.1913,70.0197,70.1913,64300.0
2012-01-26 12:40:00,77.74,77.87,77.67,77.79,133800.0,70.1913,70.3087,70.1281,70.2364,133800.0
2012-01-26 12:50:00,77.81,77.98,77.8,77.95,62000.0,70.2545,70.408,70.2455,70.3809,62000.0
2012-01-26 13:00:00,77.96,78.06,77.95,78.05,54400.0,70.3899,70.4802,70.3809,70.4712,54400.0
2012-01-26 13:10:00,78.05,78.31,78.04,78.31,46700.0,70.4712,70.7059,70.4621,70.7059,46700.0
2012-01-26 13:20:00,78.31,78.35,78.22,78.22,54800.0,70.7059,70.742,70.6247,70.6247,54800.0
2012-01-26 13:30:00,78.22,78.28,78.2,78.27,63000.0,70.6247,70.6788,70.6066,70.6698,63000.0
2012-01-26 13:40:00,78.25,78.45,78.2,78.45,59900.0,70.6518,70.8323,70.6066,70.8323,59900.0
2012-01-26 13:50:00,78.45,78.88,78.42,78.88,133100.0,70.8323,71.2206,70.8053,71.2206,133100.0
2012-01-26 14:00:00,78.86,79.03,78.62,79.02,132500.0,71.2025,71.356,70.9858,71.347,132500.0
2012-01-26 14:10:00,79.01,79.09,78.71,78.89,102700.0,71.338,71.4102,71.0671,71.2296,102700.0
2012-01-26 14:20:00,78.88,78.89,78.68,78.8,87300.0,71.2206,71.2296,71.04,71.1484,87300.0
2012-01-26 14:30:00,78.79,78.81,78.55,78.59,63400.0,71.1393,71.1574,70.9226,70.9587,63400.0
2012-01-26 14:40:00,78.58,78.7,78.48,78.48,122600.0,70.9497,71.0581,70.8594,70.8594,122600.0
2012-01-26 14:50:00,78.48,78.56,78.36,78.42,97400.0,70.8594,70.9317,70.7511,70.8053,97400.0
2012-01-26 15:00:00,78.42,78.43,78.31,78.4,76000.0,70.8053,70.8143,70.7059,70.7872,76000.0
2012-01-26 15:10:00,78.39,78.51,78.38,78.43,92000.0,70.7782,70.8865,70.7691,70.8143,92000.0
2012-01-26 15:20:00,78.43,78.48,78.38,78.41,100500.0,70.8143,70.8594,70.7691,70.7962,100500.0
2012-01-26 15:30:00,78.42,78.43,78.38,78.41,91100.0,70.8053,70.8143,70.7691,70.7962,91100.0
2012-01-26 15:40:00,78.41,78.56,78.39,78.54,92100.0,70.7962,70.9317,70.7782,70.9136,92100.0
2012-01-26 15:50:00,78.55,78.6,78.43,78.6,185100.0,70.9226,70.9678,70.8143,70.9678,185100.0
2012-01-27 09:30:00,78.54,79.0,78.53,79.0,63100.0,70.9136,71.3289,70.9046,71.3289,63100.0
2012-01-27 09:40:00,79.02,79.45,78.99,79.31,158700.0,71.347,71.7352,71.3199,71.6088,158700.0
2012-01-27 09:50:00,79.3,79.86,79.22,79.66,99100.0,71.5998,72.1054,71.5276,71.9248,99100.0
2012-01-27 10:00:00,79.67,79.72,79.03,79.06,99900.0,71.9339,71.979,71.356,71.3831,99900.0
2012-01-27 10:10:00,79.06,79.17,78.93,78.93,110700.0,71.3831,71.4824,71.2657,71.2657,110700.0
2012-01-27 10:20:00,78.92,79.06,78.88,78.9,58500.0,71.2567,71.3831,71.2206,71.2386,58500.0
2012-01-27 10:30:00,78.92,79.02,78.9,78.98,51500.0,71.2567,71.347,71.2386,71.3109,51500.0
2012-01-27 10:40:00,78.98,79.05,78.63,78.69,52300.0,71.3109,71.3741,70.9949,71.049,52300.0
2012-01-27 10:50:00,78.7,78.82,78.57,78.82,43300.0,71.0581,71.1664,70.9407,71.1664,43300.0
2012-01-27 11:00:00,78.83,78.87,78.7,78.7,24200.0,71.1754,71.2116,71.0581,71.0581,24200.0
2012-01-27 11:10:00,78.7,78.79,78.7,78.75,44900.0,71.0581,71.1393,71.0581,71.1032,44900.0
2012-01-27 11:20:00,78.76,78.81,78.72,78.75,24300.0,71.1122,71.1574,71.0761,71.1032,24300.0
2012-01-27 11:30:00,78.74,78.93,78.66,78.93,49200.0,71.0942,71.2657,71.0219,71.2657,49200.0
2012-01-27 11:40:00,78.93,79.17,78.89,79.09,46200.0,71.2657,71.4824,71.2296,71.4102,46200.0
2012-01-27 11:50:00,79.08,79.16,79.02,79.03,35700.0,71.4012,71.4734,71.347,71.356,35700.0
2012-01-27 12:00:00,79.03,79.03,78.65,78.73,40100.0,71.356,71.356,71.0129,71.0851,40100.0
2012-01-27 12:10:00,78.73,78.93,78.69,78.88,38900.0,71.0851,71.2657,71.049,71.2206,38900.0
2012-01-27 12:20:00,78.88,78.94,78.8,78.87,33200.0,71.2206,71.2748,71.1484,71.2116,33200.0
2012-01-27 12:30:00,78.86,79.0,78.86,78.99,36200.0,71.2025,71.3289,71.2025,71.3199,36200.0
2012-01-27 12:40:00,78.99,78.99,78.85,78.9,28200.0,71.3199,71.3199,71.1935,71.2386,28200.0
2012-01-27 12:50:00,78.9,78.99,78.77,78.82,31100.0,71.2386,71.3199,71.1213,71.1664,31100.0
2012-01-27 13:00:00,78.84,79.1,78.83,79.02,22500.0,71.1845,71.4192,71.1754,71.347,22500.0
2012-01-27 13:10:00,79.02,79.08,78.92,78.98,27300.0,71.347,71.4012,71.2567,71.3109,27300.0
2012-01-27 13:20:00,78.97,79.1,78.93,79.1,23500.0,71.3018,71.4192,71.2657,71.4192,23500.0
2012-01-27 13:30:00,79.1,79.56,79.1,79.56,52400.0,71.4192,71.8346,71.4192,71.8346,52400.0
2012-01-27 13:40:00,79.55,79.61,79.47,79.48,41500.0,71.8255,71.8797,71.7533,71.7623,41500.0
2012-01-27 13:50:00,79.48,79.55,79.44,79.49,50700.0,71.7623,71.8255,71.7262,71.7714,50700.0
2012-01-27 14:00:00,79.51,79.63,79.48,79.6,40100.0,71.7894,71.8978,71.7623,71.8707,40100.0
2012-01-27 14:10:00,79.6,79.69,79.57,79.69,40100.0,71.8707,71.9519,71.8436,71.9519,40100.0
2012-01-27 14:20:00,79.69,79.78,79.58,79.59,49500.0,71.9519,72.0332,71.8526,71.8616,49500.0
2012-01-27 14:30:00,79.58,79.58,79.41,79.58,35000.0,71.8526,71.8526,71.6991,71.8526,35000.0
2012-01-27 14:40:00,79.58,79.6,79.43,79.46,36600.0,71.8526,71.8707,71.7172,71.7443,36600.0
2012-01-27 14:50:00,79.46,79.48,79.36,79.47,36900.0,71.7443,71.7623,71.654,71.7533,36900.0
2012-01-27 15:00:00,79.48,79.5,79.32,79.36,40400.0,71.7623,71.7804,71.6179,71.654,40400.0
2012-01-27 15:10:00,79.36,79.54,79.36,79.53,35600.0,71.654,71.8165,71.654,71.8075,35600.0
2012-01-27 15:20:00,79.54,79.61,79.41,79.6,57400.0,71.8165,71.8797,71.6991,71.8707,57400.0
2012-01-27 15:30:00,79.6,79.7,79.54,79.64,101600.0,71.8707,71.961,71.8165,71.9068,101600.0
2012-01-27 15:40:00,79.64,79.66,79.35,79.37,127100.0,71.9068,71.9248,71.6449,71.663,127100.0
2012-01-27 15:50:00,79.37,79.45,79.3,79.31,126000.0,71.663,71.7352,71.5998,71.6088,126000.0
2012-01-30 09:30:00,79.05,79.12,78.05,78.28,47000.0,71.3741,71.4373,70.4712,70.6788,47000.0
2012-01-30 09:40:00,78.32,78.69,78.31,78.64,32700.0,70.715,71.049,70.7059,71.0039,32700.0
2012-01-30 09:50:00,78.65,78.78,78.61,78.75,60000.0,71.0129,71.1303,70.9768,71.1032,60000.0
2012-01-30 10:00:00,78.73,78.91,78.73,78.77,46200.0,71.0851,71.2477,71.0851,71.1213,46200.0
2012-01-30 10:10:00,78.78,78.83,78.68,78.79,44400.0,71.1303,71.1754,71.04,71.1393,44400.0
2012-01-30 10:20:00,78.79,78.8,78.7,78.76,50800.0,71.1393,71.1484,71.0581,71.1122,50800.0
2012-01-30 10:30:00,78.75,78.89,78.7,78.88,45800.0,71.1032,71.2296,71.0581,71.2206,45800.0
2012-01-30 10:40:00,78.88,79.0,78.84,78.89,49500.0,71.2206,71.3289,71.1845,71.2296,49500.0
2012-01-30 10:50:00,78.86,78.91,78.78,78.82,21100.0,71.2025,71.2477,71.1303,71.1664,21100.0
2012-01-30 11:00:00,78.82,78.94,78.63,78.63,33500.0,71.1664,71.2748,70.9949,70.9949,33500.0
2012-01-30 11:10:00,78.62,78.8,78.57,78.77,27500.0,70.9858,71.1484,70.9407,71.1213,27500.0
2012-01-30 11:20:00,78.77,78.81,78.62,78.62,24700.0,71.1213,71.1574,70.9858,70.9858,24700.0
2012-01-30 11:30:00,78.63,78.66,78.46,78.58,23500.0,70.9949,71.0219,70.8414,70.9497,23500.0
2012-01-30 11:40:00,78.59,78.71,78.44,78.69,63500.0,70.9587,71.0671,70.8233,71.049,63500.0
2012-01-30 11:50:00,78.72,78.79,78.62,78.71,17600.0,71.0761,71.1393,70.9858,71.0671,17600.0
2012-01-30 12:00:00,78.72,78.77,78.66,78.75,15000.0,71.0761,71.1213,71.0219,71.1032,15000.0
2012-01-30 12:10:00,78.77,78.85,78.75,78.83,17600.0,71.1213,71.1935,71.1032,71.1754,17600.0
2012-01-30 12:20:00,78.81,78.97,78.78,78.95,19400.0,71.1574,71.3018,71.1303,71.2838,19400.0
2012-01-30 12:30:00,78.95,78.95,78.67,78.7,23100.0,71.2838,71.2838,71.031,71.0581,23100.0
2012-01-30 12:40:00,78.71,78.77,78.56,78.57,23200.0,71.0671,71.1213,70.9317,70.9407,23200.0
2012-01-30 12:50:00,78.58,78.67,78.51,78.67,24400.0,70.9497,71.031,70.8865,71.031,24400.0
2012-01-30 13:00:00,78.69,78.73,78.57,78.58,14700.0,71.049,71.0851,70.9407,70.9497,14700.0
2012-01-30 13:10:00,78.55,78.65,78.53,78.54,21000.0,70.9226,71.0129,70.9046,70.9136,21000.0
2012-01-30 13:20:00,78.56,78.75,78.56,78.72,19300.0,70.9317,71.1032,70.9317,71.0761,19300.0
2012-01-30 13:30:00,78.72,78.8,78.66,78.75,18100.0,71.0761,71.1484,71.0219,71.1032,18100.0
2012-01-30 13:40:00,78.79,78.87,78.77,78.82,70700.0,71.1393,71.2116,71.1213,71.1664,70700.0
2012-01-30 13:50:00,78.81,78.84,78.8,78.83,16900.0,71.1574,71.1845,71.1484,71.1754,16900.0
2012-01-30 14:00:00,78.82,78.83,78.73,78.76,17600.0,71.1664,71.1754,71.0851,71.1122,17600.0
2012-01-30 14:10:00,78.76,78.83,78.71,78.73,24300.0,71.1122,71.1754,71.0671,71.0851,24300.0
2012-01-30 14:20:00,78.73,78.74,78.58,78.59,16300.0,71.0851,71.0942,70.9497,70.9587,16300.0
2012-01-30 14:30:00,78.58,78.75,78.58,78.73,17500.0,70.9497,71.1032,70.9497,71.0851,17500.0
2012-01-30 14:40:00,78.72,78.74,78.57,78.58,24700.0,71.0761,71.0942,70.9407,70.9497,24700.0
2012-01-30 14:50:00,78.57,78.7,78.57,78.67,39100.0,70.9407,71.0581,70.9407,71.031,39100.0
2012-01-30 15:00:00,78.67,78.71,78.56,78.6,50400.0,71.031,71.0671,70.9317,70.9678,50400.0
2012-01-30 15:10:00,78.61,78.67,78.59,78.66,64200.0,70.9768,71.031,70.9587,71.0219,64200.0
2012-01-30 15:20:00,78.65,78.75,78.62,78.65,55700.0,71.0129,71.1032,70.9858,71.0129,55700.0
2012-01-30 15:30:00,78.65,78.7,78.57,78.65,115100.0,71.0129,71.0581,70.9407,71.0129,115100.0
2012-01-30 15:40:00,78.66,78.67,78.45,78.5,98500.0,71.0219,71.031,70.8323,70.8775,98500.0
2012-01-30 15:50:00,78.5,78.69,78.48,78.69,200900.0,70.8775,71.049,70.8594,71.049,200900.0
2012-01-31 09:30:00,82.91,83.29,82.42,82.7,606800.0,74.8593,75.2024,74.4168,74.6697,606800.0
2012-01-31 09:40:00,82.73,82.77,82.29,82.51,593900.0,74.6967,74.7329,74.2995,74.4981,593900.0
2012-01-31 09:50:00,82.5,82.71,82.2,82.35,297200.0,74.4891,74.6787,74.2182,74.3536,297200.0
2012-01-31 10:00:00,82.31,82.47,81.98,82.43,194800.0,74.3175,74.462,74.0196,74.4259,194800.0
2012-01-31 10:10:00,82.38,82.63,82.11,82.25,134800.0,74.3807,74.6065,74.1369,74.2633,134800.0
2012-01-31 10:20:00,82.27,82.62,82.27,82.51,81100.0,74.2814,74.5974,74.2814,74.4981,81100.0
2012-01-31 10:30:00,82.49,82.65,82.31,82.43,120000.0,74.48,74.6245,74.3175,74.4259,120000.0
2012-01-31 10:40:00,82.44,82.55,82.21,82.25,121900.0,74.4349,74.5342,74.2272,74.2633,121900.0
2012-01-31 10:50:00,82.27,82.27,81.97,82.06,109700.0,74.2814,74.2814,74.0105,74.0918,109700.0
2012-01-31 11:00:00,82.06,82.35,82.03,82.15,73100.0,74.0918,74.3536,74.0647,74.1731,73100.0
2012-01-31 11:10:00,82.15,82.25,81.99,82.21,62300.0,74.1731,74.2633,74.0286,74.2272,62300.0
2012-01-31 11:20:00,82.22,82.32,82.13,82.27,61400.0,74.2363,74.3266,74.155,74.2814,61400.0
2012-01-31 11:30:00,82.26,82.3,82.0,82.14,29200.0,74.2724,74.3085,74.0376,74.164,29200.0
2012-01-31 11:40:00,82.12,82.15,81.98,82.02,45000.0,74.146,74.1731,74.0196,74.0557,45000.0
2012-01-31 11:50:00,82.04,82.09,81.79,81.87,77800.0,74.0737,74.1189,73.848,73.9202,77800.0
2012-01-31 12:00:00,81.9,81.91,81.5,81.77,56000.0,73.9473,73.9564,73.5862,73.83,56000.0
2012-01-31 12:10:00,81.76,82.01,81.74,81.98,73600.0,73.8209,74.0467,73.8029,74.0196,73600.0
2012-01-31 12:20:00,81.99,82.01,81.69,81.69,36400.0,74.0286,74.0467,73.7577,73.7577,36400.0
2012-01-31 12:30:00,81.72,81.79,81.67,81.74,17300.0,73.7848,73.848,73.7397,73.8029,17300.0
2012-01-31 12:40:00,81.74,81.8,81.74,81.78,19900.0,73.8029,73.857,73.8029,73.839,19900.0
2012-01-31 12:50:00,81.79,81.81,81.64,81.64,45000.0,73.848,73.8661,73.7126,73.7126,45000.0
2012-01-31 13:00:00,81.66,81.73,81.65,81.68,29800.0,73.7306,73.7938,73.7216,73.7487,29800.0
2012-01-31 13:10:00,81.67,81.67,81.5,81.58,33200.0,73.7397,73.7397,73.5862,73.6584,33200.0
2012-01-31 13:20:00,81.56,81.67,81.28,81.28,66000.0,73.6404,73.7397,73.3875,73.3875,66000.0
2012-01-31 13:30:00,81.28,81.29,80.75,80.75,112700.0,73.3875,73.3966,72.909,72.909,112700.0
2012-01-31 13:40:00,80.75,81.0,80.71,80.91,57100.0,72.909,73.1347,72.8729,73.0535,57100.0
2012-01-31 13:50:00,80.92,81.02,80.92,80.95,71200.0,73.0625,73.1528,73.0625,73.0896,71200.0
2012-01-31 14:00:00,80.94,81.15,80.94,80.97,71300.0,73.0806,73.2702,73.0806,73.1076,71300.0
2012-01-31 14:10:00,80.96,81.2,80.87,81.18,78800.0,73.0986,73.3153,73.0174,73.2972,78800.0
2012-01-31 14:20:00,81.2,81.29,81.03,81.1,46200.0,73.3153,73.3966,73.1618,73.225,46200.0
2012-01-31 14:30:00,81.09,81.15,81.0,81.12,62000.0,73.216,73.2702,73.1347,73.2431,62000.0
2012-01-31 14:40:00,81.11,81.22,81.09,81.22,34300.0,73.234,73.3334,73.216,73.3334,34300.0
2012-01-31 14:50:00,81.22,81.28,81.16,81.27,45400.0,73.3334,73.3875,73.2792,73.3785,45400.0
2012-01-31 15:00:00,81.27,81.29,81.15,81.27,51900.0,73.3785,73.3966,73.2702,73.3785,51900.0
2012-01-31 15:10:00,81.27,81.38,81.24,81.38,85000.0,73.3785,73.4778,73.3514,73.4778,85000.0
2012-01-31 15:20:00,81.38,81.52,81.32,81.48,114500.0,73.4778,73.6042,73.4237,73.5681,114500.0
2012-01-31 15:30:00,81.49,81.58,81.46,81.54,128500.0,73.5771,73.6584,73.5501,73.6223,128500.0
2012-01-31 15:40:00,81.54,81.85,81.49,81.8,165400.0,73.6223,73.9022,73.5771,73.857,165400.0
2012-01-31 15:50:00,81.8,81.87,81.72,81.72,304800.0,73.857,73.9202,73.7848,73.7848,304800.0
2012-02-01 09:30:00,82.01,82.48,81.88,81.88,72600.0,74.0467,74.471,73.9293,73.9293,72600.0
2012-02-01 09:40:00,81.89,82.18,81.75,82.13,81200.0,73.9383,74.2001,73.8119,74.155,81200.0
2012-02-01 09:50:00,82.13,82.2,82.1,82.11,38800.0,74.155,74.2182,74.1279,74.1369,38800.0
2012-02-01 10:00:00,82.12,82.39,81.91,82.39,75500.0,74.146,74.3898,73.9564,74.3898,75500.0
2012-02-01 10:10:00,82.4,82.59,82.4,82.51,42000.0,74.3988,74.5703,74.3988,74.4981,42000.0
2012-02-01 10:20:00,82.53,82.55,82.42,82.49,34700.0,74.5162,74.5342,74.4168,74.48,34700.0
2012-02-01 10:30:00,82.49,82.51,82.26,82.28,31900.0,74.48,74.4981,74.2724,74.2904,31900.0
2012-02-01 10:40:00,82.26,82.39,82.16,82.37,29000.0,74.2724,74.3898,74.1821,74.3717,29000.0
2012-02-01 10:50:00,82.38,82.41,82.3,82.4,30400.0,74.3807,74.4078,74.3085,74.3988,30400.0
2012-02-01 11:00:00,82.4,82.57,82.33,82.56,72100.0,74.3988,74.5523,74.3356,74.5432,72100.0
2012-02-01 11:10:00,82.57,82.57,82.41,82.47,28900.0,74.5523,74.5523,74.4078,74.462,28900.0
2012-02-01 11:20:00,82.46,82.57,82.45,82.54,30000.0,74.453,74.5523,74.4439,74.5252,30000.0
2012-02-01 11:30:00,82.54,82.57,82.48,82.5,25600.0,74.5252,74.5523,74.471,74.4891,25600.0
2012-02-01 11:40:00,82.51,82.59,82.48,82.54,61000.0,74.4981,74.5703,74.471,74.5252,61000.0
2012-02-01 11:50:00,82.54,82.91,82.54,82.66,196600.0,74.5252,74.8593,74.5252,74.6335,196600.0
2012-02-01 12:00:00,82.65,82.75,82.6,82.7,64500.0,74.6245,74.7148,74.5794,74.6697,64500.0
2012-02-01 12:10:00,82.7,82.86,82.65,82.74,46500.0,74.6697,74.8141,74.6245,74.7058,46500.0
2012-02-01 12:20:00,82.76,82.88,82.7,82.74,55000.0,74.7238,74.8322,74.6697,74.7058,55000.0
2012-02-01 12:30:00,82.74,82.8,82.66,82.72,51200.0,74.7058,74.7599,74.6335,74.6877,51200.0
2012-02-01 12:40:00,82.73,82.9,82.62,82.71,107500.0,74.6967,74.8502,74.5974,74.6787,107500.0
2012-02-01 12:50:00,82.69,82.74,82.64,82.66,38400.0,74.6606,74.7058,74.6155,74.6335,38400.0
2012-02-01 13:00:00,82.65,82.84,82.65,82.75,24400.0,74.6245,74.7961,74.6245,74.7148,24400.0
2012-02-01 13:10:00,82.74,82.78,82.69,82.71,52000.0,74.7058,74.7419,74.6606,74.6787,52000.0
2012-02-01 13:20:00,82.71,82.75,82.69,82.71,29600.0,74.6787,74.7148,74.6606,74.6787,29600.0
2012-02-01 13:30:00,82.71,82.93,82.71,82.91,52800.0,74.6787,74.8773,74.6787,74.8593,52800.0
2012-02-01 13:40:00,82.92,82.92,82.69,82.82,26600.0,74.8683,74.8683,74.6606,74.778,26600.0
2012-02-01 13:50:00,82.82,82.83,82.69,82.75,46500.0,74.778,74.787,74.6606,74.7148,46500.0
2012-02-01 14:00:00,82.74,82.77,82.67,82.69,32900.0,74.7058,74.7329,74.6426,74.6606,32900.0
2012-02-01 14:10:00,82.7,82.79,82.69,82.7,20600.0,74.6697,74.7509,74.6606,74.6697,20600.0
2012-02-01 14:20:00,82.71,82.85,82.7,82.78,32600.0,74.6787,74.8051,74.6697,74.7419,32600.0
2012-02-01 14:30:00,82.78,82.81,82.69,82.7,50300.0,74.7419,74.769,74.6606,74.6697,50300.0
2012-02-01 14:40:00,82.7,82.76,82.64,82.67,45000.0,74.6697,74.7238,74.6155,74.6426,45000.0
2012-02-01 14:50:00,82.69,82.85,82.67,82.72,67000.0,74.6606,74.8051,74.6426,74.6877,67000.0
2012-02-01 15:00:00,82.72,82.88,82.71,82.87,68200.0,74.6877,74.8322,74.6787,74.8231,68200.0
2012-02-01 15:10:00,82.87,82.89,82.78,82.84,56000.0,74.8231,74.8412,74.7419,74.7961,56000.0
2012-02-01 15:20:00,82.84,82.85,82.78,82.82,86400.0,74.7961,74.8051,74.7419,74.778,86400.0
2012-02-01 15:30:00,82.82,82.84,82.78,82.82,94100.0,74.778,74.7961,74.7419,74.778,94100.0
2012-02-01 15:40:00,82.82,82.86,82.8,82.83,106600.0,74.778,74.8141,74.7599,74.787,106600.0
2012-02-01 15:50:00,82.83,82.94,82.67,82.78,229400.0,74.787,74.8863,74.6426,74.7419,229400.0
2012-02-02 09:30:00,82.73,82.74,82.33,82.36,62300.0,74.6967,74.7058,74.3356,74.3627,62300.0
2012-02-02 09:40:00,82.32,82.37,81.77,81.82,54600.0,74.3266,74.3717,73.83,73.8751,54600.0
2012-02-02 09:50:00,81.85,81.95,81.75,81.89,30800.0,73.9022,73.9925,73.8119,73.9383,30800.0
2012-02-02 10:00:00,81.9,81.96,81.84,81.91,34800.0,73.9473,74.0015,73.8932,73.9564,34800.0
2012-02-02 10:10:00,81.94,82.02,81.89,82.02,21400.0,73.9835,74.0557,73.9383,74.0557,21400.0
2012-02-02 10:20:00,82.02,82.09,81.99,82.04,25300.0,74.0557,74.1189,74.0286,74.0737,25300.0
2012-02-02 10:30:00,82.07,82.12,82.02,82.07,24100.0,74.1008,74.146,74.0557,74.1008,24100.0
2012-02-02 10:40:00,82.08,82.19,82.04,82.09,25800.0,74.1099,74.2092,74.0737,74.1189,25800.0
2012-02-02 10:50:00,82.1,82.2,82.05,82.05,21500.0,74.1279,74.2182,74.0828,74.0828,21500.0
2012-02-02 11:00:00,82.06,82.14,81.99,82.02,15900.0,74.0918,74.164,74.0286,74.0557,15900.0
2012-02-02 11:10:00,82.04,82.09,81.99,82.09,37900.0,74.0737,74.1189,74.0286,74.1189,37900.0
2012-02-02 11:20:00,82.09,82.27,82.09,82.24,43700.0,74.1189,74.2814,74.1189,74.2543,43700.0
2012-02-02 11:30:00,82.24,82.28,82.15,82.16,38000.0,74.2543,74.2904,74.1731,74.1821,38000.0
2012-02-02 11:40:00,82.16,82.19,82.14,82.14,36600.0,74.1821,74.2092,74.164,74.164,36600.0
2012-02-02 11:50:00,82.15,82.17,82.04,82.15,66700.0,74.1731,74.1911,74.0737,74.1731,66700.0
2012-02-02 12:00:00,82.12,82.14,81.98,82.0,36400.0,74.146,74.164,74.0196,74.0376,36400.0
2012-02-02 12:10:00,82.0,82.05,81.98,82.05,35700.0,74.0376,74.0828,74.0196,74.0828,35700.0
2012-02-02 12:20:00,82.03,82.1,81.99,82.02,24100.0,74.0647,74.1279,74.0286,74.0557,24100.0
2012-02-02 12:30:00,82.01,82.14,81.94,81.97,48700.0,74.0467,74.164,73.9835,74.0105,48700.0
2012-02-02 12:40:00,81.97,82.14,81.97,82.14,19300.0,74.0105,74.164,74.0105,74.164,19300.0
2012-02-02 12:50:00,82.14,82.23,82.12,82.23,14200.0,74.164,74.2453,74.146,74.2453,14200.0
2012-02-02 13:00:00,82.22,82.22,82.15,82.22,12000.0,74.2363,74.2363,74.1731,74.2363,12000.0
2012-02-02 13:10:00,82.21,82.23,82.2,82.21,9900.0,74.2272,74.2453,74.2182,74.2272,9900.0
2012-02-02 13:20:00,82.22,82.24,82.15,82.16,18600.0,74.2363,74.2543,74.1731,74.1821,18600.0
2012-02-02 13:30:00,82.15,82.22,82.11,82.19,42800.0,74.1731,74.2363,74.1369,74.2092,42800.0
2012-02-02 13:40:00,82.19,82.27,82.14,82.25,36000.0,74.2092,74.2814,74.164,74.2633,36000.0
2012-02-02 13:50:00,82.24,82.27,82.2,82.2,35600.0,74.2543,74.2814,74.2182,74.2182,35600.0
2012-02-02 14:00:00,82.21,82.24,82.19,82.24,21900.0,74.2272,74.2543,74.2092,74.2543,21900.0
2012-02-02 14:10:00,82.24,82.27,82.19,82.25,24500.0,74.2543,74.2814,74.2092,74.2633,24500.0
2012-02-02 14:20:00,82.26,82.32,82.2,82.26,31300.0,74.2724,74.3266,74.2182,74.2724,31300.0
2012-02-02 14:30:00,82.26,82.37,82.25,82.36,29300.0,74.2724,74.3717,74.2633,74.3627,29300.0
2012-02-02 14:40:00,82.37,82.53,82.36,82.53,46100.0,74.3717,74.5162,74.3627,74.5162,46100.0
2012-02-02 14:50:00,82.52,82.61,82.51,82.52,46100.0,74.5071,74.5884,74.4981,74.5071,46100.0
2012-02-02 15:00:00,82.53,82.6,82.36,82.36,40700.0,74.5162,74.5794,74.3627,74.3627,40700.0
2012-02-02 15:10:00,82.36,82.44,82.31,82.44,68200.0,74.3627,74.4349,74.3175,74.4349,68200.0
2012-02-02 15:20:00,82.44,82.59,82.44,82.51,75900.0,74.4349,74.5703,74.4349,74.4981,75900.0
2012-02-02 15:30:00,82.51,82.6,82.5,82.51,92100.0,74.4981,74.5794,74.4891,74.4981,92100.0
2012-02-02 15:40:00,82.52,82.54,82.3,82.31,98200.0,74.5071,74.5252,74.3085,74.3175,98200.0
2012-02-02 15:50:00,82.31,82.39,82.3,82.35,137900.0,74.3175,74.3898,74.3085,74.3536,137900.0
2012-02-03 09:30:00,82.42,82.69,80.73,81.31,348900.0,74.4168,74.6606,72.8909,73.4146,348900.0
2012-02-03 09:40:00,81.33,81.7,80.97,80.98,170400.0,73.4327,73.7668,73.1076,73.1167,170400.0
2012-02-03 09:50:00,80.99,81.28,80.95,81.16,141700.0,73.1257,73.3875,73.0896,73.2792,141700.0
2012-02-03 10:00:00,81.15,81.52,81.15,81.51,76300.0,73.2702,73.6042,73.2702,73.5952,76300.0
2012-02-03 10:10:00,81.53,81.76,81.46,81.68,92900.0,73.6133,73.8209,73.5501,73.7487,92900.0
2012-02-03 10:20:00,81.66,81.76,81.58,81.63,73200.0,73.7306,73.8209,73.6584,73.7036,73200.0
2012-02-03 10:30:00,81.63,81.7,81.57,81.67,46100.0,73.7036,73.7668,73.6494,73.7397,46100.0
2012-02-03 10:40:00,81.67,81.67,81.45,81.46,90500.0,73.7397,73.7397,73.541,73.5501,90500.0
2012-02-03 10:50:00,81.44,81.49,81.32,81.34,32100.0,73.532,73.5771,73.4237,73.4417,32100.0
2012-02-03 11:00:00,81.36,81.57,81.36,81.45,58900.0,73.4598,73.6494,73.4598,73.541,58900.0
2012-02-03 11:10:00,81.48,81.61,81.46,81.5,78100.0,73.5681,73.6855,73.5501,73.5862,78100.0
2012-02-03 11:20:00,81.5,81.51,81.21,81.22,69900.0,73.5862,73.5952,73.3243,73.3334,69900.0
2012-02-03 11:30:00,81.22,81.3,81.01,81.04,84000.0,73.3334,73.4056,73.1438,73.1708,84000.0
2012-02-03 11:40:00,81.05,81.33,80.99,81.23,73900.0,73.1799,73.4327,73.1257,73.3424,73900.0
2012-02-03 11:50:00,81.22,81.27,81.01,81.01,41600.0,73.3334,73.3785,73.1438,73.1438,41600.0
2012-02-03 12:00:00,81.03,81.11,81.0,81.09,30700.0,73.1618,73.234,73.1347,73.216,30700.0
2012-02-03 12:10:00,81.09,81.09,80.87,80.87,44200.0,73.216,73.216,73.0174,73.0174,44200.0
2012-02-03 12:20:00,80.88,80.93,80.75,80.76,49800.0,73.0264,73.0715,72.909,72.918,49800.0
2012-02-03 12:30:00,80.77,80.87,80.61,80.62,66200.0,72.9271,73.0174,72.7826,72.7916,66200.0
2012-02-03 12:40:00,80.64,80.88,80.61,80.86,52800.0,72.8097,73.0264,72.7826,73.0083,52800.0
2012-02-03 12:50:00,80.86,80.91,80.77,80.83,33000.0,73.0083,73.0535,72.9271,72.9812,33000.0
2012-02-03 13:00:00,80.84,80.88,80.8,80.84,22800.0,72.9903,73.0264,72.9541,72.9903,22800.0
2012-02-03 13:10:00,80.84,80.84,80.42,80.45,35100.0,72.9903,72.9903,72.611,72.6381,35100.0
2012-02-03 13:20:00,80.45,80.79,80.42,80.78,85100.0,72.6381,72.9451,72.611,72.9361,85100.0
2012-02-03 13:30:00,80.78,80.99,80.77,80.92,59300.0,72.9361,73.1257,72.9271,73.0625,59300.0
2012-02-03 13:40:00,80.92,80.97,80.8,80.93,83500.0,73.0625,73.1076,72.9541,73.0715,83500.0
2012-02-03 13:50:00,80.96,80.98,80.83,80.98,38800.0,73.0986,73.1167,72.9812,73.1167,38800.0
2012-02-03 14:00:00,80.99,80.99,80.85,80.87,30400.0,73.1257,73.1257,72.9993,73.0174,30400.0
2012-02-03 14:10:00,80.87,81.0,80.85,80.94,55600.0,73.0174,73.1347,72.9993,73.0806,55600.0
2012-02-03 14:20:00,80.94,80.99,80.87,80.92,54400.0,73.0806,73.1257,73.0174,73.0625,54400.0
2012-02-03 14:30:00,80.93,80.94,80.84,80.86,50900.0,73.0715,73.0806,72.9903,73.0083,50900.0
2012-02-03 14:40:00,80.86,80.92,80.83,80.85,70900.0,73.0083,73.0625,72.9812,72.9993,70900.0
2012-02-03 14:50:00,80.84,80.88,80.82,80.85,66400.0,72.9903,73.0264,72.9722,72.9993,66400.0
2012-02-03 15:00:00,80.85,80.87,80.75,80.75,96200.0,72.9993,73.0174,72.909,72.909,96200.0
2012-02-03 15:10:00,80.75,80.77,80.69,80.73,39700.0,72.909,72.9271,72.8548,72.8909,39700.0
2012-02-03 15:20:00,80.73,80.75,80.67,80.68,55900.0,72.8909,72.909,72.8368,72.8458,55900.0
2012-02-03 15:30:00,80.68,80.69,80.58,80.59,125100.0,72.8458,72.8548,72.7555,72.7645,125100.0
2012-02-03 15:40:00,80.58,80.84,80.53,80.72,151200.0,72.7555,72.9903,72.7104,72.8819,151200.0
2012-02-03 15:50:00,80.71,80.89,80.69,80.78,137600.0,72.8729,73.0354,72.8548,72.9361,137600.0
2012-02-06 09:30:00,80.6,81.46,80.57,81.45,85800.0,72.7736,73.5501,72.7465,73.541,85800.0
2012-02-06 09:40:00,81.41,81.43,80.89,81.14,118400.0,73.5049,73.523,73.0354,73.2611,118400.0
2012-02-06 09:50:00,81.13,81.29,81.05,81.16,57100.0,73.2521,73.3966,73.1799,73.2792,57100.0
2012-02-06 10:00:00,81.16,81.29,81.15,81.28,66000.0,73.2792,73.3966,73.2702,73.3875,66000.0
2012-02-06 10:10:00,81.28,81.29,81.15,81.28,41500.0,73.3875,73.3966,73.2702,73.3875,41500.0
2012-02-06 10:20:00,81.28,81.39,81.25,81.33,56800.0,73.3875,73.4869,73.3605,73.4327,56800.0
2012-02-06 10:30:00,81.32,81.39,81.29,81.31,34000.0,73.4237,73.4869,73.3966,73.4146,34000.0
2012-02-06 10:40:00,81.31,81.59,81.3,81.54,74600.0,73.4146,73.6674,73.4056,73.6223,74600.0
2012-02-06 10:50:00,81.55,81.88,81.54,81.86,66600.0,73.6313,73.9293,73.6223,73.9112,66600.0
2012-02-06 11:00:00,81.86,81.93,81.72,81.92,69400.0,73.9112,73.9744,73.7848,73.9654,69400.0
2012-02-06 11:10:00,81.91,81.93,81.69,81.69,28900.0,73.9564,73.9744,73.7577,73.7577,28900.0
2012-02-06 11:20:00,81.7,81.79,81.67,81.73,20600.0,73.7668,73.848,73.7397,73.7938,20600.0
2012-02-06 11:30:00,81.73,81.79,81.7,81.7,26800.0,73.7938,73.848,73.7668,73.7668,26800.0
2012-02-06 11:40:00,81.69,81.7,81.47,81.49,31400.0,73.7577,73.7668,73.5591,73.5771,31400.0
2012-02-06 11:50:00,81.49,81.68,81.48,81.65,30700.0,73.5771,73.7487,73.5681,73.7216,30700.0
2012-02-06 12:00:00,81.67,81.71,81.59,81.67,24000.0,73.7397,73.7758,73.6674,73.7397,24000.0
2012-02-06 12:10:00,81.68,81.68,81.54,81.58,16900.0,73.7487,73.7487,73.6223,73.6584,16900.0
2012-02-06 12:20:00,81.58,81.65,81.56,81.58,35300.0,73.6584,73.7216,73.6404,73.6584,35300.0
2012-02-06 12:30:00,81.58,81.68,81.55,81.63,44200.0,73.6584,73.7487,73.6313,73.7036,44200.0
2012-02-06 12:40:00,81.65,81.75,81.61,81.75,49000.0,73.7216,73.8119,73.6855,73.8119,49000.0
2012-02-06 12:50:00,81.75,81.79,81.69,81.72,28300.0,73.8119,73.848,73.7577,73.7848,28300.0
2012-02-06 13:00:00,81.74,81.78,81.62,81.65,19200.0,73.8029,73.839,73.6945,73.7216,19200.0
2012-02-06 13:10:00,81.67,81.75,81.65,81.69,32200.0,73.7397,73.8119,73.7216,73.7577,32200.0
2012-02-06 13:20:00,81.69,81.75,81.66,81.71,76900.0,73.7577,73.8119,73.7306,73.7758,76900.0
2012-02-06 13:30:00,81.7,81.73,81.63,81.69,62900.0,73.7668,73.7938,73.7036,73.7577,62900.0
2012-02-06 13:40:00,81.69,81.7,81.51,81.6,50900.0,73.7577,73.7668,73.5952,73.6765,50900.0
2012-02-06 13:50:00,81.57,81.6,81.5,81.54,37900.0,73.6494,73.6765,73.5862,73.6223,37900.0
2012-02-06 14:00:00,81.54,81.76,81.54,81.75,41400.0,73.6223,73.8209,73.6223,73.8119,41400.0
2012-02-06 14:10:00,81.75,81.76,81.63,81.64,20400.0,73.8119,73.8209,73.7036,73.7126,20400.0
2012-02-06 14:20:00,81.66,81.77,81.63,81.77,25800.0,73.7306,73.83,73.7036,73.83,25800.0
2012-02-06 14:30:00,81.77,81.83,81.75,81.78,21700.0,73.83,73.8841,73.8119,73.839,21700.0
2012-02-06 14:40:00,81.78,81.81,81.67,81.73,28200.0,73.839,73.8661,73.7397,73.7938,28200.0
2012-02-06 14:50:00,81.75,81.93,81.73,81.91,57500.0,73.8119,73.9744,73.7938,73.9564,57500.0
2012-02-06 15:00:00,81.9,82.03,81.89,81.96,82700.0,73.9473,74.0647,73.9383,74.0015,82700.0
2012-02-06 15:10:00,81.95,82.03,81.91,82.03,72300.0,73.9925,74.0647,73.9564,74.0647,72300.0
2012-02-06 15:20:00,82.04,82.2,82.04,82.16,138800.0,74.0737,74.2182,74.0737,74.1821,138800.0
2012-02-06 15:30:00,82.16,82.33,82.15,82.29,140200.0,74.1821,74.3356,74.1731,74.2995,140200.0
2012-02-06 15:40:00,82.29,82.3,82.07,82.09,135000.0,74.2995,74.3085,74.1008,74.1189,135000.0
2012-02-06 15:50:00,82.09,82.31,82.06,82.3,204200.0,74.1189,74.3175,74.0918,74.3085,204200.0
2012-02-07 09:30:00,81.89,82.39,81.83,81.94,86000.0,73.9383,74.3898,73.8841,73.9835,86000.0
2012-02-07 09:40:00,81.97,82.08,81.85,81.93,53500.0,74.0105,74.1099,73.9022,73.9744,53500.0
2012-02-07 09:50:00,81.93,82.09,81.87,82.05,42900.0,73.9744,74.1189,73.9202,74.0828,42900.0
2012-02-07 10:00:00,82.03,82.04,81.83,81.93,41700.0,74.0647,74.0737,73.8841,73.9744,41700.0
2012-02-07 10:10:00,81.94,82.03,81.89,81.94,34500.0,73.9835,74.0647,73.9383,73.9835,34500.0
2012-02-07 10:20:00,81.96,82.17,81.85,82.07,53900.0,74.0015,74.1911,73.9022,74.1008,53900.0
2012-02-07 10:30:00,82.06,82.08,81.95,81.99,36900.0,74.0918,74.1099,73.9925,74.0286,36900.0
2012-02-07 10:40:00,81.99,82.12,81.99,82.1,32800.0,74.0286,74.146,74.0286,74.1279,32800.0
2012-02-07 10:50:00,82.1,82.33,82.09,82.33,49500.0,74.1279,74.3356,74.1189,74.3356,49500.0
2012-02-07 11:00:00,82.32,82.32,82.16,82.21,22300.0,74.3266,74.3266,74.1821,74.2272,22300.0
2012-02-07 11:10:00,82.21,82.24,82.16,82.18,24100.0,74.2272,74.2543,74.1821,74.2001,24100.0
2012-02-07 11:20:00,82.17,82.21,82.12,82.18,42100.0,74.1911,74.2272,74.146,74.2001,42100.0
2012-02-07 11:30:00,82.17,82.21,82.12,82.16,32500.0,74.1911,74.2272,74.146,74.1821,32500.0
2012-02-07 11:40:00,82.16,82.26,82.16,82.21,19400.0,74.1821,74.2724,74.1821,74.2272,19400.0
2012-02-07 11:50:00,82.21,82.29,82.21,82.24,29900.0,74.2272,74.2995,74.2272,74.2543,29900.0
2012-02-07 12:00:00,82.25,82.35,82.23,82.33,18700.0,74.2633,74.3536,74.2453,74.3356,18700.0
2012-02-07 12:10:00,82.34,82.37,82.31,82.35,12800.0,74.3446,74.3717,74.3175,74.3536,12800.0
2012-02-07 12:20:00,82.36,82.36,82.16,82.22,41600.0,74.3627,74.3627,74.1821,74.2363,41600.0
2012-02-07 12:30:00,82.24,82.37,82.22,82.33,22800.0,74.2543,74.3717,74.2363,74.3356,22800.0
2012-02-07 12:40:00,82.34,82.36,82.26,82.26,7400.0,74.3446,74.3627,74.2724,74.2724,7400.0
2012-02-07 12:50:00,82.28,82.38,82.27,82.37,16300.0,74.2904,74.3807,74.2814,74.3717,16300.0
2012-02-07 13:00:00,82.36,82.4,82.31,82.37,21900.0,74.3627,74.3988,74.3175,74.3717,21900.0
2012-02-07 13:10:00,82.37,82.43,82.32,82.35,22000.0,74.3717,74.4259,74.3266,74.3536,22000.0
2012-02-07 13:20:00,82.35,82.36,82.25,82.27,25600.0,74.3536,74.3627,74.2633,74.2814,25600.0
2012-02-07 13:30:00,82.28,82.36,82.26,82.3,34200.0,74.2904,74.3627,74.2724,74.3085,34200.0
2012-02-07 13:40:00,82.3,82.35,82.27,82.34,43600.0,74.3085,74.3536,74.2814,74.3446,43600.0
2012-02-07 13:50:00,82.35,82.41,82.29,82.35,14300.0,74.3536,74.4078,74.2995,74.3536,14300.0
2012-02-07 14:00:00,82.35,82.37,82.27,82.29,23200.0,74.3536,74.3717,74.2814,74.2995,23200.0
2012-02-07 14:10:00,82.29,82.31,82.21,82.26,16400.0,74.2995,74.3175,74.2272,74.2724,16400.0
2012-02-07 14:20:00,82.26,82.26,82.17,82.2,21100.0,74.2724,74.2724,74.1911,74.2182,21100.0
2012-02-07 14:30:00,82.2,82.2,82.15,82.18,23400.0,74.2182,74.2182,74.1731,74.2001,23400.0
2012-02-07 14:40:00,82.18,82.3,82.18,82.27,22400.0,74.2001,74.3085,74.2001,74.2814,22400.0
2012-02-07 14:50:00,82.27,82.31,82.22,82.26,28800.0,74.2814,74.3175,74.2363,74.2724,28800.0
2012-02-07 15:00:00,82.26,82.38,82.15,82.3,65200.0,74.2724,74.3807,74.1731,74.3085,65200.0
2012-02-07 15:10:00,82.31,82.42,82.3,82.37,43500.0,74.3175,74.4168,74.3085,74.3717,43500.0
2012-02-07 15:20:00,82.36,82.44,82.19,82.42,68600.0,74.3627,74.4349,74.2092,74.4168,68600.0
2012-02-07 15:30:00,82.42,82.67,82.39,82.61,130000.0,74.4168,74.6426,74.3898,74.5884,130000.0
2012-02-07 15:40:00,82.61,82.7,82.3,82.63,189300.0,74.5884,74.6697,74.3085,74.6065,189300.0
2012-02-07 15:50:00,82.63,82.75,82.51,82.68,258400.0,74.6065,74.7148,74.4981,74.6516,258400.0
2012-02-08 09:30:00,82.8,82.84,82.6,82.6,56800.0,74.7599,74.7961,74.5794,74.5794,56800.0
2012-02-08 09:40:00,82.6,82.71,82.52,82.64,53300.0,74.5794,74.6787,74.5071,74.6155,53300.0
2012-02-08 09:50:00,82.63,82.66,82.48,82.62,49400.0,74.6065,74.6335,74.471,74.5974,49400.0
2012-02-08 10:00:00,82.62,82.73,82.53,82.58,32000.0,74.5974,74.6967,74.5162,74.5613,32000.0
2012-02-08 10:10:00,82.59,82.63,82.55,82.6,27000.0,74.5703,74.6065,74.5342,74.5794,27000.0
2012-02-08 10:20:00,82.6,82.75,82.59,82.7,43500.0,74.5794,74.7148,74.5703,74.6697,43500.0
2012-02-08 10:30:00,82.7,82.7,82.6,82.63,30600.0,74.6697,74.6697,74.5794,74.6065,30600.0
2012-02-08 10:40:00,82.63,82.84,82.63,82.81,36900.0,74.6065,74.7961,74.6065,74.769,36900.0
2012-02-08 10:50:00,82.8,82.83,82.6,82.78,28800.0,74.7599,74.787,74.5794,74.7419,28800.0
2012-02-08 11:00:00,82.8,82.95,82.63,82.67,35200.0,74.7599,74.8954,74.6065,74.6426,35200.0
2012-02-08 11:10:00,82.67,82.7,82.57,82.61,61900.0,74.6426,74.6697,74.5523,74.5884,61900.0
2012-02-08 11:20:00,82.62,82.67,82.5,82.54,38000.0,74.5974,74.6426,74.4891,74.5252,38000.0
2012-02-08 11:30:00,82.54,82.7,82.54,82.7,34300.0,74.5252,74.6697,74.5252,74.6697,34300.0
2012-02-08 11:40:00,82.71,82.74,82.62,82.7,16700.0,74.6787,74.7058,74.5974,74.6697,16700.0
2012-02-08 11:50:00,82.7,82.77,82.68,82.76,23800.0,74.6697,74.7329,74.6516,74.7238,23800.0
2012-02-08 12:00:00,82.75,82.76,82.55,82.55,22200.0,74.7148,74.7238,74.5342,74.5342,22200.0
2012-02-08 12:10:00,82.54,82.58,82.49,82.53,34700.0,74.5252,74.5613,74.48,74.5162,34700.0
2012-02-08 12:20:00,82.52,82.52,82.48,82.51,25000.0,74.5071,74.5071,74.471,74.4981,25000.0
2012-02-08 12:30:00,82.49,82.56,82.49,82.55,23100.0,74.48,74.5432,74.48,74.5342,23100.0
2012-02-08 12:40:00,82.55,82.62,82.49,82.57,25800.0,74.5342,74.5974,74.48,74.5523,25800.0
2012-02-08 12:50:00,82.56,82.62,82.54,82.58,10900.0,74.5432,74.5974,74.5252,74.5613,10900.0
2012-02-08 13:00:00,82.6,82.61,82.54,82.57,11900.0,74.5794,74.5884,74.5252,74.5523,11900.0
2012-02-08 13:10:00,82.57,82.59,82.55,82.59,13100.0,74.5523,74.5703,74.5342,74.5703,13100.0
2012-02-08 13:20:00,82.57,82.71,82.56,82.69,34600.0,74.5523,74.6787,74.5432,74.6606,34600.0
2012-02-08 13:30:00,82.68,82.77,82.65,82.73,25400.0,74.6516,74.7329,74.6245,74.6967,25400.0
2012-02-08 13:40:00,82.72,82.75,82.69,82.74,7300.0,74.6877,74.7148,74.6606,74.7058,7300.0
2012-02-08 13:50:00,82.74,82.77,82.72,82.76,18200.0,74.7058,74.7329,74.6877,74.7238,18200.0
2012-02-08 14:00:00,82.76,82.77,82.58,82.58,28500.0,74.7238,74.7329,74.5613,74.5613,28500.0
2012-02-08 14:10:00,82.59,82.65,82.56,82.63,18900.0,74.5703,74.6245,74.5432,74.6065,18900.0
2012-02-08 14:20:00,82.62,82.69,82.6,82.67,26100.0,74.5974,74.6606,74.5794,74.6426,26100.0
2012-02-08 14:30:00,82.66,82.7,82.59,82.62,38500.0,74.6335,74.6697,74.5703,74.5974,38500.0
2012-02-08 14:40:00,82.62,82.8,82.57,82.78,28600.0,74.5974,74.7599,74.5523,74.7419,28600.0
2012-02-08 14:50:00,82.76,82.76,82.69,82.73,15200.0,74.7238,74.7238,74.6606,74.6967,15200.0
2012-02-08 15:00:00,82.73,82.91,82.69,82.88,57800.0,74.6967,74.8593,74.6606,74.8322,57800.0
2012-02-08 15:10:00,82.86,82.87,82.73,82.81,25400.0,74.8141,74.8231,74.6967,74.769,25400.0
2012-02-08 15:20:00,82.8,82.85,82.72,82.83,33800.0,74.7599,74.8051,74.6877,74.787,33800.0
2012-02-08 15:30:00,82.83,82.84,82.72,82.79,74400.0,74.787,74.7961,74.6877,74.7509,74400.0
2012-02-08 15:40:00,82.79,82.85,82.78,82.8,65800.0,74.7509,74.8051,74.7419,74.7599,65800.0
2012-02-08 15:50:00,82.8,82.82,82.72,82.82,68900.0,74.7599,74.778,74.6877,74.778,68900.0
2012-02-09 09:30:00,82.77,82.79,82.12,82.14,35100.0,74.7329,74.7509,74.146,74.164,35100.0
2012-02-09 09:40:00,82.17,82.36,81.96,81.96,39500.0,74.1911,74.3627,74.0015,74.0015,39500.0
2012-02-09 09:50:00,81.91,82.3,81.84,82.07,33700.0,73.9564,74.3085,73.8932,74.1008,33700.0
2012-02-09 10:00:00,82.07,82.07,81.79,81.88,19800.0,74.1008,74.1008,73.848,73.9293,19800.0
2012-02-09 10:10:00,81.89,82.01,81.88,81.9,19800.0,73.9383,74.0467,73.9293,73.9473,19800.0
2012-02-09 10:20:00,81.9,81.93,81.78,81.93,49700.0,73.9473,73.9744,73.839,73.9744,49700.0
2012-02-09 10:30:00,81.92,82.0,81.84,81.96,37400.0,73.9654,74.0376,73.8932,74.0015,37400.0
2012-02-09 10:40:00,81.98,81.99,81.86,81.9,26600.0,74.0196,74.0286,73.9112,73.9473,26600.0
2012-02-09 10:50:00,81.89,82.01,81.85,81.85,20700.0,73.9383,74.0467,73.9022,73.9022,20700.0
2012-02-09 11:00:00,81.87,81.99,81.86,81.97,22100.0,73.9202,74.0286,73.9112,74.0105,22100.0
2012-02-09 11:10:00,81.98,82.01,81.83,82.01,23900.0,74.0196,74.0467,73.8841,74.0467,23900.0
2012-02-09 11:20:00,81.99,82.07,81.94,82.02,24900.0,74.0286,74.1008,73.9835,74.0557,24900.0
2012-02-09 11:30:00,82.01,82.06,81.9,81.9,22600.0,74.0467,74.0918,73.9473,73.9473,22600.0
2012-02-09 11:40:00,81.91,81.99,81.81,81.96,14600.0,73.9564,74.0286,73.8661,74.0015,14600.0
2012-02-09 11:50:00,81.97,82.07,81.96,82.05,14000.0,74.0105,74.1008,74.0015,74.0828,14000.0
2012-02-09 12:00:00,82.05,82.17,82.05,82.17,15400.0,74.0828,74.1911,74.0828,74.1911,15400.0
2012-02-09 12:10:00,82.17,82.32,82.15,82.32,19100.0,74.1911,74.3266,74.1731,74.3266,19100.0
2012-02-09 12:20:00,82.3,82.35,82.3,82.33,10300.0,74.3085,74.3536,74.3085,74.3356,10300.0
2012-02-09 12:30:00,82.33,82.34,82.19,82.26,22300.0,74.3356,74.3446,74.2092,74.2724,22300.0
2012-02-09 12:40:00,82.27,82.3,82.25,82.25,13000.0,74.2814,74.3085,74.2633,74.2633,13000.0
2012-02-09 12:50:00,82.25,82.35,82.24,82.34,11400.0,74.2633,74.3536,74.2543,74.3446,11400.0
2012-02-09 13:00:00,82.36,82.38,82.28,82.29,13300.0,74.3627,74.3807,74.2904,74.2995,13300.0
2012-02-09 13:10:00,82.29,82.32,82.27,82.32,8900.0,74.2995,74.3266,74.2814,74.3266,8900.0
2012-02-09 13:20:00,82.33,82.43,82.32,82.43,22300.0,74.3356,74.4259,74.3266,74.4259,22300.0
2012-02-09 13:30:00,82.43,82.43,82.31,82.36,12600.0,74.4259,74.4259,74.3175,74.3627,12600.0
2012-02-09 13:40:00,82.35,82.37,82.28,82.34,24200.0,74.3536,74.3717,74.2904,74.3446,24200.0
2012-02-09 13:50:00,82.34,82.36,82.27,82.29,18500.0,74.3446,74.3627,74.2814,74.2995,18500.0
2012-02-09 14:00:00,82.28,82.32,82.22,82.24,17000.0,74.2904,74.3266,74.2363,74.2543,17000.0
2012-02-09 14:10:00,82.24,82.36,82.24,82.32,16000.0,74.2543,74.3627,74.2543,74.3266,16000.0
2012-02-09 14:20:00,82.31,82.35,82.26,82.26,17100.0,74.3175,74.3536,74.2724,74.2724,17100.0
2012-02-09 14:30:00,82.26,82.33,82.22,82.3,22400.0,74.2724,74.3356,74.2363,74.3085,22400.0
2012-02-09 14:40:00,82.31,82.34,82.29,82.31,14500.0,74.3175,74.3446,74.2995,74.3175,14500.0
2012-02-09 14:50:00,82.3,82.39,82.29,82.33,18000.0,74.3085,74.3898,74.2995,74.3356,18000.0
2012-02-09 15:00:00,82.33,82.34,82.28,82.3,27300.0,74.3356,74.3446,74.2904,74.3085,27300.0
2012-02-09 15:10:00,82.29,82.29,82.11,82.12,39500.0,74.2995,74.2995,74.1369,74.146,39500.0
2012-02-09 15:20:00,82.13,82.18,82.11,82.15,20400.0,74.155,74.2001,74.1369,74.1731,20400.0
2012-02-09 15:30:00,82.16,82.22,82.16,82.17,30400.0,74.1821,74.2363,74.1821,74.1911,30400.0
2012-02-09 15:40:00,82.16,82.18,82.05,82.16,104400.0,74.1821,74.2001,74.0828,74.1821,104400.0
2012-02-09 15:50:00,82.16,82.25,82.14,82.21,106900.0,74.1821,74.2633,74.164,74.2272,106900.0
2012-02-10 09:30:00,81.73,81.91,81.41,81.57,32700.0,73.7938,73.9564,73.5049,73.6494,32700.0
2012-02-10 09:40:00,81.56,81.9,81.56,81.71,31100.0,73.6404,73.9473,73.6404,73.7758,31100.0
2012-02-10 09:50:00,81.71,81.73,81.6,81.68,27800.0,73.7758,73.7938,73.6765,73.7487,27800.0
2012-02-10 10:00:00,81.67,81.74,81.59,81.65,17600.0,73.7397,73.8029,73.6674,73.7216,17600.0
2012-02-10 10:10:00,81.65,81.66,81.57,81.57,21800.0,73.7216,73.7306,73.6494,73.6494,21800.0
2012-02-10 10:20:00,81.58,81.63,81.57,81.59,15700.0,73.6584,73.7036,73.6494,73.6674,15700.0
2012-02-10 10:30:00,81.58,81.61,81.53,81.55,32000.0,73.6584,73.6855,73.6133,73.6313,32000.0
2012-02-10 10:40:00,81.56,81.61,81.55,81.59,17000.0,73.6404,73.6855,73.6313,73.6674,17000.0
2012-02-10 10:50:00,81.59,81.65,81.56,81.58,12500.0,73.6674,73.7216,73.6404,73.6584,12500.0
2012-02-10 11:00:00,81.61,81.65,81.56,81.63,12500.0,73.6855,73.7216,73.6404,73.7036,12500.0
2012-02-10 11:10:00,81.61,81.64,81.55,81.56,26500.0,73.6855,73.7126,73.6313,73.6404,26500.0
2012-02-10 11:20:00,81.56,81.57,81.43,81.45,39600.0,73.6404,73.6494,73.523,73.541,39600.0
2012-02-10 11:30:00,81.43,81.44,81.38,81.38,10400.0,73.523,73.532,73.4778,73.4778,10400.0
2012-02-10 11:40:00,81.41,81.48,81.34,81.46,23000.0,73.5049,73.5681,73.4417,73.5501,23000.0
2012-02-10 11:50:00,81.46,81.5,81.42,81.43,13800.0,73.5501,73.5862,73.5139,73.523,13800.0
2012-02-10 12:00:00,81.44,81.59,81.44,81.55,11500.0,73.532,73.6674,73.532,73.6313,11500.0
2012-02-10 12:10:00,81.56,81.56,81.47,81.54,17600.0,73.6404,73.6404,73.5591,73.6223,17600.0
2012-02-10 12:20:00,81.57,81.58,81.52,81.52,16300.0,73.6494,73.6584,73.6042,73.6042,16300.0
2012-02-10 12:30:00,81.53,81.6,81.48,81.55,24400.0,73.6133,73.6765,73.5681,73.6313,24400.0
2012-02-10 12:40:00,81.56,81.56,81.43,81.44,16800.0,73.6404,73.6404,73.523,73.532,16800.0
2012-02-10 12:50:00,81.44,81.55,81.4,81.53,16300.0,73.532,73.6313,73.4959,73.6133,16300.0
2012-02-10 13:00:00,81.55,81.57,81.45,81.49,11400.0,73.6313,73.6494,73.541,73.5771,11400.0
2012-02-10 13:10:00,81.49,81.49,81.4,81.43,8500.0,73.5771,73.5771,73.4959,73.523,8500.0
2012-02-10 13:20:00,81.43,81.48,81.41,81.41,9500.0,73.523,73.5681,73.5049,73.5049,9500.0
2012-02-10 13:30:00,81.4,81.44,81.25,81.32,15500.0,73.4959,73.532,73.3605,73.4237,15500.0
2012-02-10 13:40:00,81.34,81.34,81.26,81.31,10300.0,73.4417,73.4417,73.3695,73.4146,10300.0
2012-02-10 13:50:00,81.32,81.45,81.32,81.33,33700.0,73.4237,73.541,73.4237,73.4327,33700.0
2012-02-10 14:00:00,81.34,81.42,81.32,81.37,29500.0,73.4417,73.5139,73.4237,73.4688,29500.0
2012-02-10 14:10:00,81.38,81.41,81.3,81.31,7100.0,73.4778,73.5049,73.4056,73.4146,7100.0
2012-02-10 14:20:00,81.32,81.37,81.25,81.32,12000.0,73.4237,73.4688,73.3605,73.4237,12000.0
2012-02-10 14:30:00,81.33,81.35,81.3,81.35,14400.0,73.4327,73.4507,73.4056,73.4507,14400.0
2012-02-10 14:40:00,81.35,81.43,81.25,81.26,19300.0,73.4507,73.523,73.3605,73.3695,19300.0
2012-02-10 14:50:00,81.27,81.33,81.27,81.31,20600.0,73.3785,73.4327,73.3785,73.4146,20600.0
2012-02-10 15:00:00,81.31,81.32,81.11,81.17,90000.0,73.4146,73.4237,73.234,73.2882,90000.0
2012-02-10 15:10:00,81.18,81.22,81.13,81.15,50300.0,73.2972,73.3334,73.2521,73.2702,50300.0
2012-02-10 15:20:00,81.16,81.2,81.12,81.2,43600.0,73.2792,73.3153,73.2431,73.3153,43600.0
2012-02-10 15:30:00,81.2,81.23,81.17,81.2,78000.0,73.3153,73.3424,73.2882,73.3153,78000.0
2012-02-10 15:40:00,81.2,81.33,81.17,81.24,93200.0,73.3153,73.4327,73.2882,73.3514,93200.0
2012-02-10 15:50:00,81.24,81.33,81.19,81.3,115000.0,73.3514,73.4327,73.3063,73.4056,115000.0
2012-02-13 09:30:00,81.59,81.66,80.8,81.0,69100.0,73.6674,73.7306,72.9541,73.1347,69100.0
2012-02-13 09:40:00,81.01,81.2,81.01,81.08,19100.0,73.1438,73.3153,73.1438,73.207,19100.0
2012-02-13 09:50:00,81.1,81.29,81.09,81.29,23900.0,73.225,73.3966,73.216,73.3966,23900.0
2012-02-13 10:00:00,81.28,81.49,81.28,81.45,50300.0,73.3875,73.5771,73.3875,73.541,50300.0
2012-02-13 10:10:00,81.46,81.62,81.43,81.62,53000.0,73.5501,73.6945,73.523,73.6945,53000.0
2012-02-13 10:20:00,81.61,81.71,81.44,81.66,91600.0,73.6855,73.7758,73.532,73.7306,91600.0
2012-02-13 10:30:00,81.67,81.74,81.42,81.43,28000.0,73.7397,73.8029,73.5139,73.523,28000.0
2012-02-13 10:40:00,81.44,81.46,81.36,81.43,29900.0,73.532,73.5501,73.4598,73.523,29900.0
2012-02-13 10:50:00,81.44,81.59,81.41,81.59,20200.0,73.532,73.6674,73.5049,73.6674,20200.0
2012-02-13 11:00:00,81.6,81.66,81.57,81.62,19200.0,73.6765,73.7306,73.6494,73.6945,19200.0
2012-02-13 11:10:00,81.63,81.67,81.59,81.64,20800.0,73.7036,73.7397,73.6674,73.7126,20800.0
2012-02-13 11:20:00,81.63,81.67,81.59,81.59,93000.0,73.7036,73.7397,73.6674,73.6674,93000.0
2012-02-13 11:30:00,81.61,81.62,81.5,81.54,39100.0,73.6855,73.6945,73.5862,73.6223,39100.0
2012-02-13 11:40:00,81.53,81.62,81.48,81.48,54000.0,73.6133,73.6945,73.5681,73.5681,54000.0
2012-02-13 11:50:00,81.49,81.66,81.49,81.65,4900.0,73.5771,73.7306,73.5771,73.7216,4900.0
2012-02-13 12:00:00,81.66,81.74,81.58,81.67,12300.0,73.7306,73.8029,73.6584,73.7397,12300.0
2012-02-13 12:10:00,81.68,81.68,81.54,81.56,25600.0,73.7487,73.7487,73.6223,73.6404,25600.0
2012-02-13 12:20:00,81.55,81.56,81.48,81.5,8200.0,73.6313,73.6404,73.5681,73.5862,8200.0
2012-02-13 12:30:00,81.5,81.52,81.48,81.51,7600.0,73.5862,73.6042,73.5681,73.5952,7600.0
2012-02-13 12:40:00,81.51,81.63,81.5,81.54,13600.0,73.5952,73.7036,73.5862,73.6223,13600.0
2012-02-13 12:50:00,81.52,81.65,81.5,81.62,15000.0,73.6042,73.7216,73.5862,73.6945,15000.0
2012-02-13 13:00:00,81.63,81.78,81.62,81.77,16200.0,73.7036,73.839,73.6945,73.83,16200.0
2012-02-13 13:10:00,81.77,81.81,81.69,81.69,36100.0,73.83,73.8661,73.7577,73.7577,36100.0
2012-02-13 13:20:00,81.69,81.72,81.66,81.68,10100.0,73.7577,73.7848,73.7306,73.7487,10100.0
2012-02-13 13:30:00,81.67,81.82,81.67,81.76,15500.0,73.7397,73.8751,73.7397,73.8209,15500.0
2012-02-13 13:40:00,81.75,81.79,81.69,81.69,21000.0,73.8119,73.848,73.7577,73.7577,21000.0
2012-02-13 13:50:00,81.69,81.71,81.65,81.71,35400.0,73.7577,73.7758,73.7216,73.7758,35400.0
2012-02-13 14:00:00,81.71,81.74,81.7,81.71,15800.0,73.7758,73.8029,73.7668,73.7758,15800.0
2012-02-13 14:10:00,81.71,81.82,81.71,81.82,22500.0,73.7758,73.8751,73.7758,73.8751,22500.0
2012-02-13 14:20:00,81.82,81.85,81.73,81.74,21600.0,73.8751,73.9022,73.7938,73.8029,21600.0
2012-02-13 14:30:00,81.74,81.84,81.74,81.81,19300.0,73.8029,73.8932,73.8029,73.8661,19300.0
2012-02-13 14:40:00,81.81,81.87,81.72,81.73,14900.0,73.8661,73.9202,73.7848,73.7938,14900.0
2012-02-13 14:50:00,81.73,81.76,81.68,81.72,21200.0,73.7938,73.8209,73.7487,73.7848,21200.0
2012-02-13 15:00:00,81.72,81.78,81.67,81.78,31200.0,73.7848,73.839,73.7397,73.839,31200.0
2012-02-13 15:10:00,81.78,81.79,81.72,81.73,42400.0,73.839,73.848,73.7848,73.7938,42400.0
2012-02-13 15:20:00,81.73,81.74,81.68,81.7,21500.0,73.7938,73.8029,73.7487,73.7668,21500.0
2012-02-13 15:30:00,81.69,81.73,81.63,81.67,30100.0,73.7577,73.7938,73.7036,73.7397,30100.0
2012-02-13 15:40:00,81.68,81.68,81.58,81.62,35600.0,73.7487,73.7487,73.6584,73.6945,35600.0
2012-02-13 15:50:00,81.61,81.65,81.57,81.64,62800.0,73.6855,73.7216,73.6494,73.7126,62800.0
2012-02-14 09:30:00,81.07,81.81,81.07,81.69,46000.0,73.1979,73.8661,73.1979,73.7577,46000.0
2012-02-14 09:40:00,81.68,82.0,81.68,81.94,18300.0,73.7487,74.0376,73.7487,73.9835,18300.0
2012-02-14 09:50:00,81.94,82.03,81.75,81.86,16200.0,73.9835,74.0647,73.8119,73.9112,16200.0
2012-02-14 10:00:00,81.86,82.08,81.86,82.0,43600.0,73.9112,74.1099,73.9112,74.0376,43600.0
2012-02-14 10:10:00,82.0,82.35,82.0,82.34,38600.0,74.0376,74.3536,74.0376,74.3446,38600.0
2012-02-14 10:20:00,82.35,82.41,82.07,82.13,46500.0,74.3536,74.4078,74.1008,74.155,46500.0
2012-02-14 10:30:00,82.1,82.18,82.04,82.1,38900.0,74.1279,74.2001,74.0737,74.1279,38900.0
2012-02-14 10:40:00,82.11,82.22,82.09,82.14,47200.0,74.1369,74.2363,74.1189,74.164,47200.0
2012-02-14 10:50:00,82.14,82.17,82.03,82.16,24500.0,74.164,74.1911,74.0647,74.1821,24500.0
2012-02-14 11:00:00,82.16,82.21,82.08,82.21,9900.0,74.1821,74.2272,74.1099,74.2272,9900.0
2012-02-14 11:10:00,82.2,82.27,82.19,82.27,27800.0,74.2182,74.2814,74.2092,74.2814,27800.0
2012-02-14 11:20:00,82.27,82.3,82.17,82.17,40500.0,74.2814,74.3085,74.1911,74.1911,40500.0
2012-02-14 11:30:00,82.17,82.25,82.13,82.25,10600.0,74.1911,74.2633,74.155,74.2633,10600.0
2012-02-14 11:40:00,82.25,82.25,82.16,82.16,7400.0,74.2633,74.2633,74.1821,74.1821,7400.0
2012-02-14 11:50:00,82.17,82.22,82.17,82.17,9100.0,74.1911,74.2363,74.1911,74.1911,9100.0
2012-02-14 12:00:00,82.16,82.16,82.07,82.09,10000.0,74.1821,74.1821,74.1008,74.1189,10000.0
2012-02-14 12:10:00,82.09,82.13,82.05,82.06,8600.0,74.1189,74.155,74.0828,74.0918,8600.0
2012-02-14 12:20:00,82.05,82.11,82.04,82.07,6300.0,74.0828,74.1369,74.0737,74.1008,6300.0
2012-02-14 12:30:00,82.07,82.1,82.06,82.08,5700.0,74.1008,74.1279,74.0918,74.1099,5700.0
2012-02-14 12:40:00,82.09,82.1,82.04,82.09,8900.0,74.1189,74.1279,74.0737,74.1189,8900.0
2012-02-14 12:50:00,82.08,82.1,81.98,82.04,8700.0,74.1099,74.1279,74.0196,74.0737,8700.0
2012-02-14 13:00:00,82.03,82.03,81.95,82.0,10200.0,74.0647,74.0647,73.9925,74.0376,10200.0
2012-02-14 13:10:00,81.97,82.03,81.97,82.0,7100.0,74.0105,74.0647,74.0105,74.0376,7100.0
2012-02-14 13:20:00,81.98,82.03,81.97,81.99,9500.0,74.0196,74.0647,74.0105,74.0286,9500.0
2012-02-14 13:30:00,81.99,82.08,81.99,82.08,9200.0,74.0286,74.1099,74.0286,74.1099,9200.0
2012-02-14 13:40:00,82.07,82.09,82.04,82.05,15600.0,74.1008,74.1189,74.0737,74.0828,15600.0
2012-02-14 13:50:00,82.05,82.09,82.03,82.05,16600.0,74.0828,74.1189,74.0647,74.0828,16600.0
2012-02-14 14:00:00,82.05,82.05,81.98,82.0,12300.0,74.0828,74.0828,74.0196,74.0376,12300.0
2012-02-14 14:10:00,82.01,82.01,81.97,81.98,9500.0,74.0467,74.0467,74.0105,74.0196,9500.0
2012-02-14 14:20:00,81.98,81.98,81.87,81.87,71900.0,74.0196,74.0196,73.9202,73.9202,71900.0
2012-02-14 14:30:00,81.86,81.86,81.75,81.8,61000.0,73.9112,73.9112,73.8119,73.857,61000.0
2012-02-14 14:40:00,81.8,81.84,81.77,81.8,11300.0,73.857,73.8932,73.83,73.857,11300.0
2012-02-14 14:50:00,81.82,81.89,81.78,81.85,16700.0,73.8751,73.9383,73.839,73.9022,16700.0
2012-02-14 15:00:00,81.85,81.93,81.77,81.78,66000.0,73.9022,73.9744,73.83,73.839,66000.0
2012-02-14 15:10:00,81.78,81.8,81.59,81.59,23000.0,73.839,73.857,73.6674,73.6674,23000.0
2012-02-14 15:20:00,81.6,81.61,81.47,81.56,44900.0,73.6765,73.6855,73.5591,73.6404,44900.0
2012-02-14 15:30:00,81.55,81.62,81.51,81.6,69000.0,73.6313,73.6945,73.5952,73.6765,69000.0
2012-02-14 15:40:00,81.61,81.8,81.58,81.78,87900.0,73.6855,73.857,73.6584,73.839,87900.0
2012-02-14 15:50:00,81.8,81.86,81.69,81.84,109800.0,73.857,73.9112,73.7577,73.8932,109800.0
2012-02-15 09:30:00,81.89,82.11,81.67,81.71,32000.0,73.9383,74.1369,73.7397,73.7758,32000.0
2012-02-15 09:40:00,81.72,81.8,81.51,81.61,21400.0,73.7848,73.857,73.5952,73.6855,21400.0
2012-02-15 09:50:00,81.62,81.71,81.39,81.45,18900.0,73.6945,73.7758,73.4869,73.541,18900.0
2012-02-15 10:00:00,81.45,81.49,81.27,81.28,44800.0,73.541,73.5771,73.3785,73.3875,44800.0
2012-02-15 10:10:00,81.28,81.45,81.25,81.41,48400.0,73.3875,73.541,73.3605,73.5049,48400.0
2012-02-15 10:20:00,81.4,81.48,81.37,81.45,29900.0,73.4959,73.5681,73.4688,73.541,29900.0
2012-02-15 10:30:00,81.45,81.52,81.37,81.43,14200.0,73.541,73.6042,73.4688,73.523,14200.0
2012-02-15 10:40:00,81.45,81.49,81.43,81.46,34700.0,73.541,73.5771,73.523,73.5501,34700.0
2012-02-15 10:50:00,81.46,81.46,81.28,81.28,16900.0,73.5501,73.5501,73.3875,73.3875,16900.0
2012-02-15 11:00:00,81.28,81.51,81.27,81.48,11400.0,73.3875,73.5952,73.3785,73.5681,11400.0
2012-02-15 11:10:00,81.48,81.48,81.35,81.44,10600.0,73.5681,73.5681,73.4507,73.532,10600.0
2012-02-15 11:20:00,81.45,81.52,81.44,81.5,9800.0,73.541,73.6042,73.532,73.5862,9800.0
2012-02-15 11:30:00,81.5,81.53,81.45,81.47,11800.0,73.5862,73.6133,73.541,73.5591,11800.0
2012-02-15 11:40:00,81.47,81.62,81.47,81.59,37100.0,73.5591,73.6945,73.5591,73.6674,37100.0
2012-02-15 11:50:00,81.59,81.59,81.48,81.52,8800.0,73.6674,73.6674,73.5681,73.6042,8800.0
2012-02-15 12:00:00,81.55,81.59,81.48,81.55,13300.0,73.6313,73.6674,73.5681,73.6313,13300.0
2012-02-15 12:10:00,81.57,81.61,81.49,81.54,18100.0,73.6494,73.6855,73.5771,73.6223,18100.0
2012-02-15 12:20:00,81.55,81.68,81.53,81.68,17000.0,73.6313,73.7487,73.6133,73.7487,17000.0
2012-02-15 12:30:00,81.69,81.7,81.55,81.55,18300.0,73.7577,73.7668,73.6313,73.6313,18300.0
2012-02-15 12:40:00,81.55,81.61,81.49,81.49,9700.0,73.6313,73.6855,73.5771,73.5771,9700.0
2012-02-15 12:50:00,81.5,81.53,81.33,81.38,20700.0,73.5862,73.6133,73.4327,73.4778,20700.0
2012-02-15 13:00:00,81.37,81.5,81.32,81.39,24300.0,73.4688,73.5862,73.4237,73.4869,24300.0
2012-02-15 13:10:00,81.36,81.4,81.25,81.38,25200.0,73.4598,73.4959,73.3605,73.4778,25200.0
2012-02-15 13:20:00,81.39,81.44,81.33,81.37,25700.0,73.4869,73.532,73.4327,73.4688,25700.0
2012-02-15 13:30:00,81.37,81.45,81.29,81.42,36100.0,73.4688,73.541,73.3966,73.5139,36100.0
2012-02-15 13:40:00,81.43,81.48,81.39,81.41,8200.0,73.523,73.5681,73.4869,73.5049,8200.0
2012-02-15 13:50:00,81.41,81.48,81.4,81.46,11200.0,73.5049,73.5681,73.4959,73.5501,11200.0
2012-02-15 14:00:00,81.47,81.5,81.27,81.38,24900.0,73.5591,73.5862,73.3785,73.4778,24900.0
2012-02-15 14:10:00,81.38,81.38,81.23,81.25,16800.0,73.4778,73.4778,73.3424,73.3605,16800.0
2012-02-15 14:20:00,81.24,81.43,81.2,81.39,22800.0,73.3514,73.523,73.3153,73.4869,22800.0
2012-02-15 14:30:00,81.39,81.41,81.29,81.29,10800.0,73.4869,73.5049,73.3966,73.3966,10800.0
2012-02-15 14:40:00,81.3,81.41,81.28,81.41,12000.0,73.4056,73.5049,73.3875,73.5049,12000.0
2012-02-15 14:50:00,81.41,81.46,81.11,81.11,20000.0,73.5049,73.5501,73.234,73.234,20000.0
2012-02-15 15:00:00,81.1,81.19,81.05,81.14,22800.0,73.225,73.3063,73.1799,73.2611,22800.0
2012-02-15 15:10:00,81.16,81.28,81.13,81.21,32800.0,73.2792,73.3875,73.2521,73.3243,32800.0
2012-02-15 15:20:00,81.21,81.27,81.17,81.22,34600.0,73.3243,73.3785,73.2882,73.3334,34600.0
2012-02-15 15:30:00,81.21,81.24,81.14,81.23,23100.0,73.3243,73.3514,73.2611,73.3424,23100.0
2012-02-15 15:40:00,81.21,81.39,81.18,81.21,34000.0,73.3243,73.4869,73.2972,73.3243,34000.0
2012-02-15 15:50:00,81.22,81.31,81.18,81.28,73100.0,73.3334,73.4146,73.2972,73.3875,73100.0
2012-02-16 09:30:00,81.32,81.32,80.81,80.92,25400.0,73.4237,73.4237,72.9632,73.0625,25400.0
2012-02-16 09:40:00,80.91,81.19,80.82,80.9,27400.0,73.0535,73.3063,72.9722,73.0444,27400.0
2012-02-16 09:50:00,80.92,81.0,80.66,80.91,26500.0,73.0625,73.1347,72.8277,73.0535,26500.0
2012-02-16 10:00:00,80.91,81.02,80.79,80.87,22600.0,73.0535,73.1528,72.9451,73.0174,22600.0
2012-02-16 10:10:00,80.89,81.0,80.85,80.96,33700.0,73.0354,73.1347,72.9993,73.0986,33700.0
2012-02-16 10:20:00,80.96,81.01,80.83,80.94,33900.0,73.0986,73.1438,72.9812,73.0806,33900.0
2012-02-16 10:30:00,80.94,80.95,80.75,80.79,46500.0,73.0806,73.0896,72.909,72.9451,46500.0
2012-02-16 10:40:00,80.79,80.79,80.62,80.62,26000.0,72.9451,72.9451,72.7916,72.7916,26000.0
2012-02-16 10:50:00,80.63,80.75,80.61,80.74,15900.0,72.8007,72.909,72.7826,72.9,15900.0
2012-02-16 11:00:00,80.75,80.94,80.74,80.83,23100.0,72.909,73.0806,72.9,72.9812,23100.0
2012-02-16 11:10:00,80.83,80.85,80.69,80.69,23800.0,72.9812,72.9993,72.8548,72.8548,23800.0
2012-02-16 11:20:00,80.69,80.75,80.63,80.71,12700.0,72.8548,72.909,72.8007,72.8729,12700.0
2012-02-16 11:30:00,80.74,80.94,80.72,80.93,21400.0,72.9,73.0806,72.8819,73.0715,21400.0
2012-02-16 11:40:00,80.92,80.94,80.78,80.79,11400.0,73.0625,73.0806,72.9361,72.9451,11400.0
2012-02-16 11:50:00,80.8,80.98,80.74,80.96,12900.0,72.9541,73.1167,72.9,73.0986,12900.0
2012-02-16 12:00:00,80.96,80.97,80.9,80.96,11900.0,73.0986,73.1076,73.0444,73.0986,11900.0
2012-02-16 12:10:00,80.97,81.0,80.91,80.94,25200.0,73.1076,73.1347,73.0535,73.0806,25200.0
2012-02-16 12:20:00,80.96,81.04,80.88,80.89,14300.0,73.0986,73.1708,73.0264,73.0354,14300.0
2012-02-16 12:30:00,80.89,80.92,80.77,80.79,16500.0,73.0354,73.0625,72.9271,72.9451,16500.0
2012-02-16 12:40:00,80.78,80.8,80.75,80.76,8300.0,72.9361,72.9541,72.909,72.918,8300.0
2012-02-16 12:50:00,80.75,80.81,80.71,80.72,14900.0,72.909,72.9632,72.8729,72.8819,14900.0
2012-02-16 13:00:00,80.73,80.76,80.7,80.72,26700.0,72.8909,72.918,72.8639,72.8819,26700.0
2012-02-16 13:10:00,80.72,80.8,80.71,80.77,35300.0,72.8819,72.9541,72.8729,72.9271,35300.0
2012-02-16 13:20:00,80.76,80.78,80.75,80.76,8100.0,72.918,72.9361,72.909,72.918,8100.0
2012-02-16 13:30:00,80.77,80.88,80.76,80.88,68900.0,72.9271,73.0264,72.918,73.0264,68900.0
2012-02-16 13:40:00,80.87,80.93,80.86,80.9,14400.0,73.0174,73.0715,73.0083,73.0444,14400.0
2012-02-16 13:50:00,80.92,80.99,80.91,80.91,18000.0,73.0625,73.1257,73.0535,73.0535,18000.0
2012-02-16 14:00:00,80.92,81.0,80.91,80.96,11500.0,73.0625,73.1347,73.0535,73.0986,11500.0
2012-02-16 14:10:00,80.97,80.98,80.93,80.96,23800.0,73.1076,73.1167,73.0715,73.0986,23800.0
2012-02-16 14:20:00,80.96,80.98,80.92,80.95,22600.0,73.0986,73.1167,73.0625,73.0896,22600.0
2012-02-16 14:30:00,80.95,81.0,80.9,80.9,28400.0,73.0896,73.1347,73.0444,73.0444,28400.0
2012-02-16 14:40:00,80.9,80.91,80.83,80.83,23300.0,73.0444,73.0535,72.9812,72.9812,23300.0
2012-02-16 14:50:00,80.84,80.91,80.83,80.9,17300.0,72.9903,73.0535,72.9812,73.0444,17300.0
2012-02-16 15:00:00,80.9,80.94,80.9,80.91,29000.0,73.0444,73.0806,73.0444,73.0535,29000.0
2012-02-16 15:10:00,80.9,80.98,80.87,80.92,36300.0,73.0444,73.1167,73.0174,73.0625,36300.0
2012-02-16 15:20:00,80.92,80.98,80.85,80.98,125300.0,73.0625,73.1167,72.9993,73.1167,125300.0
2012-02-16 15:30:00,80.98,81.01,80.91,81.0,54300.0,73.1167,73.1438,73.0535,73.1347,54300.0
2012-02-16 15:40:00,80.99,81.04,80.97,81.01,75400.0,73.1257,73.1708,73.1076,73.1438,75400.0
2012-02-16 15:50:00,81.01,81.05,80.95,81.02,136500.0,73.1438,73.1799,73.0896,73.1528,136500.0
2012-02-17 09:30:00,81.21,81.44,81.11,81.26,198900.0,73.3243,73.532,73.234,73.3695,198900.0
2012-02-17 09:40:00,81.24,81.34,81.06,81.31,19100.0,73.3514,73.4417,73.1889,73.4146,19100.0
2012-02-17 09:50:00,81.29,81.93,81.27,81.93,68000.0,73.3966,73.9744,73.3785,73.9744,68000.0
2012-02-17 10:00:00,81.94,82.1,81.77,81.82,70800.0,73.9835,74.1279,73.83,73.8751,70800.0
2012-02-17 10:10:00,81.83,81.95,81.74,81.9,38900.0,73.8841,73.9925,73.8029,73.9473,38900.0
2012-02-17 10:20:00,81.92,82.0,81.84,81.9,51300.0,73.9654,74.0376,73.8932,73.9473,51300.0
2012-02-17 10:30:00,81.92,82.03,81.87,81.95,50500.0,73.9654,74.0647,73.9202,73.9925,50500.0
2012-02-17 10:40:00,81.93,81.96,81.87,81.95,40000.0,73.9744,74.0015,73.9202,73.9925,40000.0
2012-02-17 10:50:00,81.95,82.01,81.9,81.97,59900.0,73.9925,74.0467,73.9473,74.0105,59900.0
2012-02-17 11:00:00,81.97,82.16,81.91,82.15,68300.0,74.0105,74.1821,73.9564,74.1731,68300.0
2012-02-17 11:10:00,82.16,82.2,81.89,81.91,23200.0,74.1821,74.2182,73.9383,73.9564,23200.0
2012-02-17 11:20:00,81.91,82.2,81.88,82.19,30300.0,73.9564,74.2182,73.9293,74.2092,30300.0
2012-02-17 11:30:00,82.17,82.48,82.17,82.48,43700.0,74.1911,74.471,74.1911,74.471,43700.0
2012-02-17 11:40:00,82.47,82.63,82.44,82.63,42900.0,74.462,74.6065,74.4349,74.6065,42900.0
2012-02-17 11:50:00,82.61,82.61,82.28,82.32,20400.0,74.5884,74.5884,74.2904,74.3266,20400.0
2012-02-17 12:00:00,82.32,82.32,82.17,82.23,15500.0,74.3266,74.3266,74.1911,74.2453,15500.0
2012-02-17 12:10:00,82.21,82.3,82.14,82.29,25300.0,74.2272,74.3085,74.164,74.2995,25300.0
2012-02-17 12:20:00,82.29,82.45,82.24,82.39,31100.0,74.2995,74.4439,74.2543,74.3898,31100.0
2012-02-17 12:30:00,82.39,82.47,82.34,82.38,32100.0,74.3898,74.462,74.3446,74.3807,32100.0
2012-02-17 12:40:00,82.38,82.44,82.26,82.44,27000.0,74.3807,74.4349,74.2724,74.4349,27000.0
2012-02-17 12:50:00,82.44,82.56,82.39,82.56,27200.0,74.4349,74.5432,74.3898,74.5432,27200.0
2012-02-17 13:00:00,82.56,82.59,82.33,82.35,18800.0,74.5432,74.5703,74.3356,74.3536,18800.0
2012-02-17 13:10:00,82.33,82.44,82.33,82.4,40500.0,74.3356,74.4349,74.3356,74.3988,40500.0
2012-02-17 13:20:00,82.4,82.51,82.4,82.5,32400.0,74.3988,74.4981,74.3988,74.4891,32400.0
2012-02-17 13:30:00,82.5,82.52,82.46,82.5,39200.0,74.4891,74.5071,74.453,74.4891,39200.0
2012-02-17 13:40:00,82.51,82.56,82.36,82.36,20800.0,74.4981,74.5432,74.3627,74.3627,20800.0
2012-02-17 13:50:00,82.36,82.5,82.3,82.47,21300.0,74.3627,74.4891,74.3085,74.462,21300.0
2012-02-17 14:00:00,82.5,82.6,82.48,82.57,36200.0,74.4891,74.5794,74.471,74.5523,36200.0
2012-02-17 14:10:00,82.55,82.57,82.48,82.52,32900.0,74.5342,74.5523,74.471,74.5071,32900.0
2012-02-17 14:20:00,82.53,82.72,82.53,82.68,59900.0,74.5162,74.6877,74.5162,74.6516,59900.0
2012-02-17 14:30:00,82.67,82.67,82.38,82.4,49100.0,74.6426,74.6426,74.3807,74.3988,49100.0
2012-02-17 14:40:00,82.39,82.42,82.28,82.28,42600.0,74.3898,74.4168,74.2904,74.2904,42600.0
2012-02-17 14:50:00,82.31,82.4,82.26,82.27,40800.0,74.3175,74.3988,74.2724,74.2814,40800.0
2012-02-17 15:00:00,82.29,82.4,82.29,82.33,33200.0,74.2995,74.3988,74.2995,74.3356,33200.0
2012-02-17 15:10:00,82.33,82.42,82.32,82.39,34100.0,74.3356,74.4168,74.3266,74.3898,34100.0
2012-02-17 15:20:00,82.39,82.51,82.39,82.48,37900.0,74.3898,74.4981,74.3898,74.471,37900.0
2012-02-17 15:30:00,82.48,82.59,82.44,82.59,102700.0,74.471,74.5703,74.4349,74.5703,102700.0
2012-02-17 15:40:00,82.58,82.86,82.57,82.67,197700.0,74.5613,74.8141,74.5523,74.6426,197700.0
2012-02-17 15:50:00,82.68,82.69,82.53,82.57,224300.0,74.6516,74.6606,74.5162,74.5523,224300.0
2012-02-21 09:30:00,82.52,82.68,82.08,82.1,70200.0,74.5071,74.6516,74.1099,74.1279,70200.0
2012-02-21 09:40:00,82.1,82.12,81.62,81.62,16100.0,74.1279,74.146,73.6945,73.6945,16100.0
2012-02-21 09:50:00,81.65,81.82,81.31,81.37,77500.0,73.7216,73.8751,73.4146,73.4688,77500.0
2012-02-21 10:00:00,81.39,81.79,81.38,81.73,54600.0,73.4869,73.848,73.4778,73.7938,54600.0
2012-02-21 10:10:00,81.73,81.8,81.57,81.7,21000.0,73.7938,73.857,73.6494,73.7668,21000.0
2012-02-21 10:20:00,81.7,81.73,81.56,81.71,27900.0,73.7668,73.7938,73.6404,73.7758,27900.0
2012-02-21 10:30:00,81.72,81.97,81.65,81.96,20300.0,73.7848,74.0105,73.7216,74.0015,20300.0
2012-02-21 10:40:00,81.95,82.05,81.88,82.0,23300.0,73.9925,74.0828,73.9293,74.0376,23300.0
2012-02-21 10:50:00,81.99,82.22,81.97,82.19,39000.0,74.0286,74.2363,74.0105,74.2092,39000.0
2012-02-21 11:00:00,82.16,82.18,81.85,81.99,18000.0,74.1821,74.2001,73.9022,74.0286,18000.0
2012-02-21 11:10:00,81.99,82.01,81.91,81.91,11500.0,74.0286,74.0467,73.9564,73.9564,11500.0
2012-02-21 11:20:00,81.91,81.91,81.78,81.8,8000.0,73.9564,73.9564,73.839,73.857,8000.0
2012-02-21 11:30:00,81.82,81.83,81.62,81.62,10000.0,73.8751,73.8841,73.6945,73.6945,10000.0
2012-02-21 11:40:00,81.62,81.64,81.5,81.56,7900.0,73.6945,73.7126,73.5862,73.6404,7900.0
2012-02-21 11:50:00,81.56,81.58,81.52,81.58,5200.0,73.6404,73.6584,73.6042,73.6584,5200.0
2012-02-21 12:00:00,81.58,81.66,81.53,81.53,18100.0,73.6584,73.7306,73.6133,73.6133,18100.0
2012-02-21 12:10:00,81.53,81.64,81.52,81.56,10000.0,73.6133,73.7126,73.6042,73.6404,10000.0
2012-02-21 12:20:00,81.55,81.58,81.5,81.54,10500.0,73.6313,73.6584,73.5862,73.6223,10500.0
2012-02-21 12:30:00,81.54,81.57,81.45,81.51,15100.0,73.6223,73.6494,73.541,73.5952,15100.0
2012-02-21 12:40:00,81.51,81.52,81.43,81.44,15200.0,73.5952,73.6042,73.523,73.532,15200.0
2012-02-21 12:50:00,81.42,81.42,81.33,81.36,15400.0,73.5139,73.5139,73.4327,73.4598,15400.0
2012-02-21 13:00:00,81.35,81.49,81.33,81.49,12800.0,73.4507,73.5771,73.4327,73.5771,12800.0
2012-02-21 13:10:00,81.48,81.51,81.43,81.43,9100.0,73.5681,73.5952,73.523,73.523,9100.0
2012-02-21 13:20:00,81.42,81.45,81.31,81.33,15400.0,73.5139,73.541,73.4146,73.4327,15400.0
2012-02-21 13:30:00,81.33,81.39,81.32,81.33,12400.0,73.4327,73.4869,73.4237,73.4327,12400.0
2012-02-21 13:40:00,81.33,81.34,81.18,81.23,16500.0,73.4327,73.4417,73.2972,73.3424,16500.0
2012-02-21 13:50:00,81.24,81.25,81.16,81.23,12200.0,73.3514,73.3605,73.2792,73.3424,12200.0
2012-02-21 14:00:00,81.21,81.22,81.11,81.11,15300.0,73.3243,73.3334,73.234,73.234,15300.0
2012-02-21 14:10:00,81.11,81.15,81.0,81.15,39100.0,73.234,73.2702,73.1347,73.2702,39100.0
2012-02-21 14:20:00,81.15,81.15,81.05,81.05,10600.0,73.2702,73.2702,73.1799,73.1799,10600.0
2012-02-21 14:30:00,81.06,81.13,81.0,81.04,23100.0,73.1889,73.2521,73.1347,73.1708,23100.0
2012-02-21 14:40:00,81.02,81.08,80.94,81.04,15500.0,73.1528,73.207,73.0806,73.1708,15500.0
2012-02-21 14:50:00,81.03,81.2,81.03,81.09,44100.0,73.1618,73.3153,73.1618,73.216,44100.0
2012-02-21 15:00:00,81.09,81.17,81.07,81.12,28100.0,73.216,73.2882,73.1979,73.2431,28100.0
2012-02-21 15:10:00,81.12,81.19,81.09,81.18,21200.0,73.2431,73.3063,73.216,73.2972,21200.0
2012-02-21 15:20:00,81.18,81.35,81.16,81.27,36200.0,73.2972,73.4507,73.2792,73.3785,36200.0
2012-02-21 15:30:00,81.25,81.27,81.09,81.23,59400.0,73.3605,73.3785,73.216,73.3424,59400.0
2012-02-21 15:40:00,81.24,81.29,81.14,81.28,75600.0,73.3514,73.3966,73.2611,73.3875,75600.0
2012-02-21 15:50:00,81.28,81.34,81.23,81.34,74500.0,73.3875,73.4417,73.3424,73.4417,74500.0
2012-02-22 09:30:00,81.58,81.66,81.26,81.44,57300.0,73.6584,73.7306,73.3695,73.532,57300.0
2012-02-22 09:40:00,81.44,81.63,81.42,81.48,17900.0,73.532,73.7036,73.5139,73.5681,17900.0
2012-02-22 09:50:00,81.47,81.79,81.45,81.77,17800.0,73.5591,73.848,73.541,73.83,17800.0
2012-02-22 10:00:00,81.72,81.73,81.54,81.7,42600.0,73.7848,73.7938,73.6223,73.7668,42600.0
2012-02-22 10:10:00,81.73,81.86,81.66,81.66,6700.0,73.7938,73.9112,73.7306,73.7306,6700.0
2012-02-22 10:20:00,81.65,81.65,81.44,81.48,10100.0,73.7216,73.7216,73.532,73.5681,10100.0
2012-02-22 10:30:00,81.45,81.49,81.27,81.27,9700.0,73.541,73.5771,73.3785,73.3785,9700.0
2012-02-22 10:40:00,81.27,81.32,81.18,81.27,20400.0,73.3785,73.4237,73.2972,73.3785,20400.0
2012-02-22 10:50:00,81.28,81.28,81.02,81.03,12700.0,73.3875,73.3875,73.1528,73.1618,12700.0
2012-02-22 11:00:00,81.04,81.33,81.04,81.31,30100.0,73.1708,73.4327,73.1708,73.4146,30100.0
2012-02-22 11:10:00,81.33,81.33,81.19,81.23,13000.0,73.4327,73.4327,73.3063,73.3424,13000.0
2012-02-22 11:20:00,81.24,81.35,81.2,81.2,8300.0,73.3514,73.4507,73.3153,73.3153,8300.0
2012-02-22 11:30:00,81.21,81.24,81.07,81.08,12300.0,73.3243,73.3514,73.1979,73.207,12300.0
2012-02-22 11:40:00,81.08,81.09,80.99,81.05,9300.0,73.207,73.216,73.1257,73.1799,9300.0
2012-02-22 11:50:00,81.07,81.1,81.03,81.1,10400.0,73.1979,73.225,73.1618,73.225,10400.0
2012-02-22 12:00:00,81.09,81.11,81.01,81.07,12400.0,73.216,73.234,73.1438,73.1979,12400.0
2012-02-22 12:10:00,81.08,81.18,81.08,81.16,12100.0,73.207,73.2972,73.207,73.2792,12100.0
2012-02-22 12:20:00,81.17,81.21,81.11,81.13,9800.0,73.2882,73.3243,73.234,73.2521,9800.0
2012-02-22 12:30:00,81.14,81.21,81.12,81.19,32200.0,73.2611,73.3243,73.2431,73.3063,32200.0
2012-02-22 12:40:00,81.2,81.24,81.17,81.18,7100.0,73.3153,73.3514,73.2882,73.2972,7100.0
2012-02-22 12:50:00,81.19,81.23,81.1,81.1,8600.0,73.3063,73.3424,73.225,73.225,8600.0
2012-02-22 13:00:00,81.1,81.26,81.05,81.25,21200.0,73.225,73.3695,73.1799,73.3605,21200.0
2012-02-22 13:10:00,81.25,81.28,81.14,81.14,18000.0,73.3605,73.3875,73.2611,73.2611,18000.0
2012-02-22 13:20:00,81.15,81.21,81.08,81.21,20700.0,73.2702,73.3243,73.207,73.3243,20700.0
2012-02-22 13:30:00,81.21,81.23,81.1,81.22,31400.0,73.3243,73.3424,73.225,73.3334,31400.0
2012-02-22 13:40:00,81.23,81.31,81.21,81.25,11500.0,73.3424,73.4146,73.3243,73.3605,11500.0
2012-02-22 13:50:00,81.25,81.26,81.2,81.2,9300.0,73.3605,73.3695,73.3153,73.3153,9300.0
2012-02-22 14:00:00,81.2,81.22,81.15,81.15,14000.0,73.3153,73.3334,73.2702,73.2702,14000.0
2012-02-22 14:10:00,81.15,81.24,81.13,81.23,19000.0,73.2702,73.3514,73.2521,73.3424,19000.0
2012-02-22 14:20:00,81.23,81.24,81.1,81.11,26600.0,73.3424,73.3514,73.225,73.234,26600.0
2012-02-22 14:30:00,81.11,81.17,81.06,81.07,19100.0,73.234,73.2882,73.1889,73.1979,19100.0
2012-02-22 14:40:00,81.06,81.09,80.95,81.09,28400.0,73.1889,73.216,73.0896,73.216,28400.0
2012-02-22 14:50:00,81.08,81.09,80.84,80.84,19800.0,73.207,73.216,72.9903,72.9903,19800.0
2012-02-22 15:00:00,80.85,81.02,80.83,81.0,51700.0,72.9993,73.1528,72.9812,73.1347,51700.0
2012-02-22 15:10:00,81.0,81.08,80.86,80.87,28800.0,73.1347,73.207,73.0083,73.0174,28800.0
2012-02-22 15:20:00,80.87,80.88,80.73,80.78,81000.0,73.0174,73.0264,72.8909,72.9361,81000.0
2012-02-22 15:30:00,80.77,80.99,80.77,80.98,86800.0,72.9271,73.1257,72.9271,73.1167,86800.0
2012-02-22 15:40:00,80.99,81.0,80.89,80.9,93900.0,73.1257,73.1347,73.0354,73.0444,93900.0
2012-02-22 15:50:00,80.91,80.97,80.88,80.96,175800.0,73.0535,73.1076,73.0264,73.0986,175800.0
2012-02-23 09:30:00,80.85,81.19,80.85,80.96,28300.0,72.9993,73.3063,72.9993,73.0986,28300.0
2012-02-23 09:40:00,80.95,81.09,80.95,81.0,41000.0,73.0896,73.216,73.0896,73.1347,41000.0
2012-02-23 09:50:00,81.02,81.07,80.99,81.07,26700.0,73.1528,73.1979,73.1257,73.1979,26700.0
2012-02-23 10:00:00,81.07,81.18,80.95,81.0,21300.0,73.1979,73.2972,73.0896,73.1347,21300.0
2012-02-23 10:10:00,80.98,80.98,80.89,80.95,33700.0,73.1167,73.1167,73.0354,73.0896,33700.0
2012-02-23 10:20:00,80.94,81.01,80.89,80.96,43900.0,73.0806,73.1438,73.0354,73.0986,43900.0
2012-02-23 10:30:00,80.96,81.05,80.96,81.0,22500.0,73.0986,73.1799,73.0986,73.1347,22500.0
2012-02-23 10:40:00,81.01,81.07,80.99,81.01,11500.0,73.1438,73.1979,73.1257,73.1438,11500.0
2012-02-23 10:50:00,81.01,81.21,81.01,81.21,10400.0,73.1438,73.3243,73.1438,73.3243,10400.0
2012-02-23 11:00:00,81.2,81.3,81.15,81.22,21800.0,73.3153,73.4056,73.2702,73.3334,21800.0
2012-02-23 11:10:00,81.22,81.35,81.18,81.26,14800.0,73.3334,73.4507,73.2972,73.3695,14800.0
2012-02-23 11:20:00,81.28,81.4,81.26,81.39,50500.0,73.3875,73.4959,73.3695,73.4869,50500.0
2012-02-23 11:30:00,81.4,81.44,81.3,81.33,21700.0,73.4959,73.532,73.4056,73.4327,21700.0
2012-02-23 11:40:00,81.33,81.44,81.33,81.4,49500.0,73.4327,73.532,73.4327,73.4959,49500.0
2012-02-23 11:50:00,81.39,81.42,81.28,81.28,75500.0,73.4869,73.5139,73.3875,73.3875,75500.0
2012-02-23 12:00:00,81.29,81.38,81.22,81.26,61400.0,73.3966,73.4778,73.3334,73.3695,61400.0
2012-02-23 12:10:00,81.27,81.3,81.2,81.24,27800.0,73.3785,73.4056,73.3153,73.3514,27800.0
2012-02-23 12:20:00,81.24,81.32,81.23,81.25,27500.0,73.3514,73.4237,73.3424,73.3605,27500.0
2012-02-23 12:30:00,81.26,81.27,81.03,81.04,25300.0,73.3695,73.3785,73.1618,73.1708,25300.0
2012-02-23 12:40:00,81.04,81.04,80.84,80.85,13000.0,73.1708,73.1708,72.9903,72.9993,13000.0
2012-02-23 12:50:00,80.86,80.89,80.85,80.87,4300.0,73.0083,73.0354,72.9993,73.0174,4300.0
2012-02-23 13:00:00,80.86,80.97,80.85,80.95,8300.0,73.0083,73.1076,72.9993,73.0896,8300.0
2012-02-23 13:10:00,80.94,80.98,80.93,80.97,9100.0,73.0806,73.1167,73.0715,73.1076,9100.0
2012-02-23 13:20:00,80.97,80.97,80.89,80.89,12000.0,73.1076,73.1076,73.0354,73.0354,12000.0
2012-02-23 13:30:00,80.88,80.94,80.84,80.94,10500.0,73.0264,73.0806,72.9903,73.0806,10500.0
2012-02-23 13:40:00,80.95,81.02,80.91,80.91,12200.0,73.0896,73.1528,73.0535,73.0535,12200.0
2012-02-23 13:50:00,80.92,80.94,80.88,80.91,12400.0,73.0625,73.0806,73.0264,73.0535,12400.0
2012-02-23 14:00:00,80.92,80.97,80.89,80.89,12000.0,73.0625,73.1076,73.0354,73.0354,12000.0
2012-02-23 14:10:00,80.88,80.88,80.81,80.83,8400.0,73.0264,73.0264,72.9632,72.9812,8400.0
2012-02-23 14:20:00,80.83,80.84,80.72,80.73,14600.0,72.9812,72.9903,72.8819,72.8909,14600.0
2012-02-23 14:30:00,80.73,80.81,80.7,80.81,8400.0,72.8909,72.9632,72.8639,72.9632,8400.0
2012-02-23 14:40:00,80.81,80.89,80.78,80.89,15700.0,72.9632,73.0354,72.9361,73.0354,15700.0
2012-02-23 14:50:00,80.89,80.96,80.89,80.91,15000.0,73.0354,73.0986,73.0354,73.0535,15000.0
2012-02-23 15:00:00,80.91,80.95,80.86,80.94,13900.0,73.0535,73.0896,73.0083,73.0806,13900.0
2012-02-23 15:10:00,80.93,81.06,80.92,81.06,18900.0,73.0715,73.1889,73.0625,73.1889,18900.0
2012-02-23 15:20:00,81.04,81.06,80.94,80.98,35000.0,73.1708,73.1889,73.0806,73.1167,35000.0
2012-02-23 15:30:00,80.99,81.09,80.98,81.03,37200.0,73.1257,73.216,73.1167,73.1618,37200.0
2012-02-23 15:40:00,81.03,81.16,81.02,81.14,41900.0,73.1618,73.2792,73.1528,73.2611,41900.0
2012-02-23 15:50:00,81.15,81.16,81.04,81.08,87200.0,73.2702,73.2792,73.1708,73.207,87200.0
2012-02-24 09:30:00,81.27,81.36,81.14,81.21,44500.0,73.3785,73.4598,73.2611,73.3243,44500.0
2012-02-24 09:40:00,81.21,81.23,80.61,80.95,129300.0,73.3243,73.3424,72.7826,73.0896,129300.0
2012-02-24 09:50:00,80.99,81.12,80.99,81.04,23100.0,73.1257,73.2431,73.1257,73.1708,23100.0
2012-02-24 10:00:00,81.04,81.69,81.04,81.56,27200.0,73.1708,73.7577,73.1708,73.6404,27200.0
2012-02-24 10:10:00,81.59,81.64,81.41,81.48,13800.0,73.6674,73.7126,73.5049,73.5681,13800.0
2012-02-24 10:20:00,81.51,81.57,81.37,81.47,16600.0,73.5952,73.6494,73.4688,73.5591,16600.0
2012-02-24 10:30:00,81.46,81.59,81.45,81.56,11400.0,73.5501,73.6674,73.541,73.6404,11400.0
2012-02-24 10:40:00,81.56,81.59,81.51,81.56,11000.0,73.6404,73.6674,73.5952,73.6404,11000.0
2012-02-24 10:50:00,81.58,81.7,81.58,81.68,12800.0,73.6584,73.7668,73.6584,73.7487,12800.0
2012-02-24 11:00:00,81.7,81.78,81.65,81.76,16800.0,73.7668,73.839,73.7216,73.8209,16800.0
2012-02-24 11:10:00,81.76,81.86,81.76,81.86,17000.0,73.8209,73.9112,73.8209,73.9112,17000.0
2012-02-24 11:20:00,81.87,82.04,81.86,82.02,36300.0,73.9202,74.0737,73.9112,74.0557,36300.0
2012-02-24 11:30:00,82.03,82.04,81.93,81.94,18400.0,74.0647,74.0737,73.9744,73.9835,18400.0
2012-02-24 11:40:00,81.95,82.06,81.92,82.05,16100.0,73.9925,74.0918,73.9654,74.0828,16100.0
2012-02-24 11:50:00,82.06,82.09,82.02,82.09,16200.0,74.0918,74.1189,74.0557,74.1189,16200.0
2012-02-24 12:00:00,82.11,82.18,82.05,82.17,14500.0,74.1369,74.2001,74.0828,74.1911,14500.0
2012-02-24 12:10:00,82.14,82.14,82.06,82.07,13900.0,74.164,74.164,74.0918,74.1008,13900.0
2012-02-24 12:20:00,82.07,82.11,82.04,82.1,17400.0,74.1008,74.1369,74.0737,74.1279,17400.0
2012-02-24 12:30:00,82.09,82.14,81.95,81.97,37100.0,74.1189,74.164,73.9925,74.0105,37100.0
2012-02-24 12:40:00,81.95,81.98,81.89,81.91,14500.0,73.9925,74.0196,73.9383,73.9564,14500.0
2012-02-24 12:50:00,81.9,81.95,81.83,81.95,16900.0,73.9473,73.9925,73.8841,73.9925,16900.0
2012-02-24 13:00:00,81.95,81.99,81.89,81.9,12800.0,73.9925,74.0286,73.9383,73.9473,12800.0
2012-02-24 13:10:00,81.91,81.95,81.87,81.89,17900.0,73.9564,73.9925,73.9202,73.9383,17900.0
2012-02-24 13:20:00,81.89,81.92,81.85,81.92,28100.0,73.9383,73.9654,73.9022,73.9654,28100.0
2012-02-24 13:30:00,81.92,81.92,81.84,81.85,25800.0,73.9654,73.9654,73.8932,73.9022,25800.0
2012-02-24 13:40:00,81.85,81.88,81.75,81.85,27100.0,73.9022,73.9293,73.8119,73.9022,27100.0
2012-02-24 13:50:00,81.86,81.91,81.8,81.87,42000.0,73.9112,73.9564,73.857,73.9202,42000.0
2012-02-24 14:00:00,81.85,81.93,81.85,81.88,15300.0,73.9022,73.9744,73.9022,73.9293,15300.0
2012-02-24 14:10:00,81.88,81.91,81.87,81.89,18100.0,73.9293,73.9564,73.9202,73.9383,18100.0
2012-02-24 14:20:00,81.9,81.9,81.81,81.86,15700.0,73.9473,73.9473,73.8661,73.9112,15700.0
2012-02-24 14:30:00,81.87,81.91,81.81,81.86,21800.0,73.9202,73.9564,73.8661,73.9112,21800.0
2012-02-24 14:40:00,81.86,81.94,81.85,81.86,40200.0,73.9112,73.9835,73.9022,73.9112,40200.0
2012-02-24 14:50:00,81.86,81.87,81.82,81.82,33800.0,73.9112,73.9202,73.8751,73.8751,33800.0
2012-02-24 15:00:00,81.83,81.86,81.76,81.78,21800.0,73.8841,73.9112,73.8209,73.839,21800.0
2012-02-24 15:10:00,81.77,81.91,81.77,81.9,40900.0,73.83,73.9564,73.83,73.9473,40900.0
2012-02-24 15:20:00,81.9,81.92,81.87,81.88,40000.0,73.9473,73.9654,73.9202,73.9293,40000.0
2012-02-24 15:30:00,81.88,81.98,81.84,81.94,94400.0,73.9293,74.0196,73.8932,73.9835,94400.0
2012-02-24 15:40:00,81.94,82.01,81.91,81.97,166600.0,73.9835,74.0467,73.9564,74.0105,166600.0
2012-02-24 15:50:00,81.97,82.02,81.92,81.99,155800.0,74.0105,74.0557,73.9654,74.0286,155800.0
2012-02-27 09:30:00,81.36,81.81,81.12,81.79,132600.0,73.4598,73.8661,73.2431,73.848,132600.0
2012-02-27 09:40:00,81.79,81.86,81.59,81.73,192700.0,73.848,73.9112,73.6674,73.7938,192700.0
2012-02-27 09:50:00,81.73,81.82,81.69,81.75,25400.0,73.7938,73.8751,73.7577,73.8119,25400.0
2012-02-27 10:00:00,81.76,81.88,81.67,81.88,65200.0,73.8209,73.9293,73.7397,73.9293,65200.0
2012-02-27 10:10:00,81.87,81.95,81.79,81.95,25500.0,73.9202,73.9925,73.848,73.9925,25500.0
2012-02-27 10:20:00,81.94,81.96,81.84,81.85,15400.0,73.9835,74.0015,73.8932,73.9022,15400.0
2012-02-27 10:30:00,81.86,81.98,81.84,81.97,37900.0,73.9112,74.0196,73.8932,74.0105,37900.0
2012-02-27 10:40:00,81.97,82.1,81.95,82.03,49900.0,74.0105,74.1279,73.9925,74.0647,49900.0
2012-02-27 10:50:00,82.02,82.06,81.96,82.04,30800.0,74.0557,74.0918,74.0015,74.0737,30800.0
2012-02-27 11:00:00,82.04,82.06,81.97,82.05,22300.0,74.0737,74.0918,74.0105,74.0828,22300.0
2012-02-27 11:10:00,82.04,82.07,81.98,82.07,17600.0,74.0737,74.1008,74.0196,74.1008,17600.0
2012-02-27 11:20:00,82.06,82.26,82.05,82.21,22400.0,74.0918,74.2724,74.0828,74.2272,22400.0
2012-02-27 11:30:00,82.21,82.23,82.05,82.16,33500.0,74.2272,74.2453,74.0828,74.1821,33500.0
2012-02-27 11:40:00,82.18,82.25,82.17,82.23,13000.0,74.2001,74.2633,74.1911,74.2453,13000.0
2012-02-27 11:50:00,82.23,82.23,82.04,82.05,11900.0,74.2453,74.2453,74.0737,74.0828,11900.0
2012-02-27 12:00:00,82.05,82.11,82.03,82.05,11600.0,74.0828,74.1369,74.0647,74.0828,11600.0
2012-02-27 12:10:00,82.04,82.04,81.95,82.04,22500.0,74.0737,74.0737,73.9925,74.0737,22500.0
2012-02-27 12:20:00,82.02,82.03,81.98,82.0,11200.0,74.0557,74.0647,74.0196,74.0376,11200.0
2012-02-27 12:30:00,82.02,82.08,82.02,82.04,9900.0,74.0557,74.1099,74.0557,74.0737,9900.0
2012-02-27 12:40:00,82.04,82.07,82.0,82.06,13200.0,74.0737,74.1008,74.0376,74.0918,13200.0
2012-02-27 12:50:00,82.06,82.22,82.05,82.2,23600.0,74.0918,74.2363,74.0828,74.2182,23600.0
2012-02-27 13:00:00,82.19,82.2,82.05,82.07,13400.0,74.2092,74.2182,74.0828,74.1008,13400.0
2012-02-27 13:10:00,82.07,82.09,81.98,82.09,16100.0,74.1008,74.1189,74.0196,74.1189,16100.0
2012-02-27 13:20:00,82.09,82.1,82.05,82.05,14200.0,74.1189,74.1279,74.0828,74.0828,14200.0
2012-02-27 13:30:00,82.06,82.17,82.05,82.17,9400.0,74.0918,74.1911,74.0828,74.1911,9400.0
2012-02-27 13:40:00,82.14,82.17,82.1,82.1,6500.0,74.164,74.1911,74.1279,74.1279,6500.0
2012-02-27 13:50:00,82.08,82.09,82.02,82.02,12000.0,74.1099,74.1189,74.0557,74.0557,12000.0
2012-02-27 14:00:00,82.03,82.17,82.02,82.14,7500.0,74.0647,74.1911,74.0557,74.164,7500.0
2012-02-27 14:10:00,82.14,82.18,82.07,82.18,10600.0,74.164,74.2001,74.1008,74.2001,10600.0
2012-02-27 14:20:00,82.15,82.15,82.1,82.14,12100.0,74.1731,74.1731,74.1279,74.164,12100.0
2012-02-27 14:30:00,82.12,82.13,82.0,82.05,19500.0,74.146,74.155,74.0376,74.0828,19500.0
2012-02-27 14:40:00,82.04,82.11,82.03,82.09,16100.0,74.0737,74.1369,74.0647,74.1189,16100.0
2012-02-27 14:50:00,82.1,82.24,82.09,82.22,19400.0,74.1279,74.2543,74.1189,74.2363,19400.0
2012-02-27 15:00:00,82.22,82.33,82.21,82.22,29000.0,74.2363,74.3356,74.2272,74.2363,29000.0
2012-02-27 15:10:00,82.23,82.23,82.08,82.22,37300.0,74.2453,74.2453,74.1099,74.2363,37300.0
2012-02-27 15:20:00,82.23,82.32,82.19,82.22,35000.0,74.2453,74.3266,74.2092,74.2363,35000.0
2012-02-27 15:30:00,82.22,82.33,82.22,82.26,31700.0,74.2363,74.3356,74.2363,74.2724,31700.0
2012-02-27 15:40:00,82.28,82.29,82.15,82.2,56500.0,74.2904,74.2995,74.1731,74.2182,56500.0
2012-02-27 15:50:00,82.2,82.26,82.11,82.14,117100.0,74.2182,74.2724,74.1369,74.164,117100.0
2012-02-28 09:30:00,81.92,82.06,81.31,82.02,160000.0,74.1447,74.2715,73.5926,74.2353,160000.0
2012-02-28 09:40:00,82.0,82.31,81.86,82.3,41300.0,74.2172,74.4977,74.0904,74.4887,41300.0
2012-02-28 09:50:00,82.28,82.4,82.14,82.4,20700.0,74.4706,74.5792,74.3439,74.5792,20700.0
2012-02-28 10:00:00,82.4,82.55,82.14,82.2,53500.0,74.5792,74.715,74.3439,74.3982,53500.0
2012-02-28 10:10:00,82.21,82.52,82.2,82.5,16700.0,74.4072,74.6878,74.3982,74.6697,16700.0
2012-02-28 10:20:00,82.5,82.66,82.41,82.61,23100.0,74.6697,74.8145,74.5882,74.7693,23100.0
2012-02-28 10:30:00,82.61,82.9,82.6,82.9,32100.0,74.7693,75.0317,74.7602,75.0317,32100.0
2012-02-28 10:40:00,82.86,82.89,82.72,82.78,27600.0,74.9955,75.0227,74.8688,74.9231,27600.0
2012-02-28 10:50:00,82.77,82.8,82.49,82.55,19600.0,74.9141,74.9412,74.6606,74.715,19600.0
2012-02-28 11:00:00,82.54,82.6,82.42,82.6,21500.0,74.7059,74.7602,74.5973,74.7602,21500.0
2012-02-28 11:10:00,82.61,82.62,82.36,82.4,16100.0,74.7693,74.7783,74.543,74.5792,16100.0
2012-02-28 11:20:00,82.44,82.51,82.41,82.44,12400.0,74.6154,74.6787,74.5882,74.6154,12400.0
2012-02-28 11:30:00,82.44,82.65,82.39,82.64,46600.0,74.6154,74.8055,74.5701,74.7964,46600.0
2012-02-28 11:40:00,82.65,82.65,82.5,82.52,29300.0,74.8055,74.8055,74.6697,74.6878,29300.0
2012-02-28 11:50:00,82.52,82.53,82.47,82.5,11800.0,74.6878,74.6969,74.6425,74.6697,11800.0
2012-02-28 12:00:00,82.5,82.58,82.49,82.55,24100.0,74.6697,74.7421,74.6606,74.715,24100.0
2012-02-28 12:10:00,82.56,82.63,82.51,82.53,27600.0,74.724,74.7874,74.6787,74.6969,27600.0
2012-02-28 12:20:00,82.54,82.58,82.54,82.57,12600.0,74.7059,74.7421,74.7059,74.7331,12600.0
2012-02-28 12:30:00,82.57,82.64,82.53,82.64,31200.0,74.7331,74.7964,74.6969,74.7964,31200.0
2012-02-28 12:40:00,82.65,82.78,82.65,82.76,30000.0,74.8055,74.9231,74.8055,74.905,30000.0
2012-02-28 12:50:00,82.76,82.79,82.69,82.71,29600.0,74.905,74.9322,74.8417,74.8598,29600.0
2012-02-28 13:00:00,82.71,82.72,82.55,82.55,24100.0,74.8598,74.8688,74.715,74.715,24100.0
2012-02-28 13:10:00,82.54,82.55,82.51,82.54,14500.0,74.7059,74.715,74.6787,74.7059,14500.0
2012-02-28 13:20:00,82.55,82.55,82.5,82.54,14700.0,74.715,74.715,74.6697,74.7059,14700.0
2012-02-28 13:30:00,82.53,82.55,82.46,82.49,16000.0,74.6969,74.715,74.6335,74.6606,16000.0
2012-02-28 13:40:00,82.5,82.54,82.47,82.49,19100.0,74.6697,74.7059,74.6425,74.6606,19100.0
2012-02-28 13:50:00,82.52,82.55,82.45,82.46,23400.0,74.6878,74.715,74.6244,74.6335,23400.0
2012-02-28 14:00:00,82.43,82.58,82.42,82.58,19500.0,74.6063,74.7421,74.5973,74.7421,19500.0
2012-02-28 14:10:00,82.58,82.61,82.49,82.54,27300.0,74.7421,74.7693,74.6606,74.7059,27300.0
2012-02-28 14:20:00,82.54,82.55,82.34,82.34,14500.0,74.7059,74.715,74.5249,74.5249,14500.0
2012-02-28 14:30:00,82.37,82.51,82.34,82.4,23600.0,74.552,74.6787,74.5249,74.5792,23600.0
2012-02-28 14:40:00,82.41,82.44,82.38,82.4,8600.0,74.5882,74.6154,74.5611,74.5792,8600.0
2012-02-28 14:50:00,82.4,82.42,82.38,82.39,18100.0,74.5792,74.5973,74.5611,74.5701,18100.0
2012-02-28 15:00:00,82.4,82.42,82.36,82.39,32300.0,74.5792,74.5973,74.543,74.5701,32300.0
2012-02-28 15:10:00,82.38,82.45,82.37,82.42,32800.0,74.5611,74.6244,74.552,74.5973,32800.0
2012-02-28 15:20:00,82.41,82.61,82.41,82.58,38800.0,74.5882,74.7693,74.5882,74.7421,38800.0
2012-02-28 15:30:00,82.58,82.66,82.57,82.63,87000.0,74.7421,74.8145,74.7331,74.7874,87000.0
2012-02-28 15:40:00,82.6,82.7,82.52,82.52,71300.0,74.7602,74.8507,74.6878,74.6878,71300.0
2012-02-28 15:50:00,82.53,82.66,82.49,82.49,141000.0,74.6969,74.8145,74.6606,74.6606,141000.0
2012-02-29 09:30:00,82.78,82.83,82.15,82.62,134500.0,74.9231,74.9684,74.3529,74.7783,134500.0
2012-02-29 09:40:00,82.54,83.36,82.5,83.27,207100.0,74.7059,75.4481,74.6697,75.3666,207100.0
2012-02-29 09:50:00,83.29,83.29,82.97,83.22,159000.0,75.3847,75.3847,75.0951,75.3214,159000.0
2012-02-29 10:00:00,83.22,83.34,83.15,83.29,82000.0,75.3214,75.43,75.258,75.3847,82000.0
2012-02-29 10:10:00,83.29,83.68,83.29,83.59,81400.0,75.3847,75.7377,75.3847,75.6562,81400.0
2012-02-29 10:20:00,83.6,83.87,83.58,83.6,78500.0,75.6653,75.9097,75.6472,75.6653,78500.0
2012-02-29 10:30:00,83.59,83.59,83.33,83.51,41100.0,75.6562,75.6562,75.4209,75.5838,41100.0
2012-02-29 10:40:00,83.52,83.53,83.31,83.52,50600.0,75.5929,75.6019,75.4028,75.5929,50600.0
2012-02-29 10:50:00,83.51,83.52,83.02,83.08,63200.0,75.5838,75.5929,75.1403,75.1946,63200.0
2012-02-29 11:00:00,83.08,83.19,82.9,83.18,51200.0,75.1946,75.2942,75.0317,75.2852,51200.0
2012-02-29 11:10:00,83.18,83.34,83.17,83.22,51800.0,75.2852,75.43,75.2761,75.3214,51800.0
2012-02-29 11:20:00,83.22,83.22,83.08,83.14,32000.0,75.3214,75.3214,75.1946,75.249,32000.0
2012-02-29 11:30:00,83.12,83.6,83.11,83.6,63700.0,75.2309,75.6653,75.2218,75.6653,63700.0
2012-02-29 11:40:00,83.59,83.86,83.56,83.71,79800.0,75.6562,75.9006,75.6291,75.7649,79800.0
2012-02-29 11:50:00,83.73,83.9,83.52,83.52,50100.0,75.783,75.9368,75.5929,75.5929,50100.0
2012-02-29 12:00:00,83.52,83.52,83.26,83.38,74700.0,75.5929,75.5929,75.3576,75.4662,74700.0
2012-02-29 12:10:00,83.38,83.66,83.38,83.66,34900.0,75.4662,75.7196,75.4662,75.7196,34900.0
2012-02-29 12:20:00,83.65,83.72,83.53,83.72,34800.0,75.7105,75.7739,75.6019,75.7739,34800.0
2012-02-29 12:30:00,83.71,83.77,83.63,83.77,28200.0,75.7649,75.8192,75.6924,75.8192,28200.0
2012-02-29 12:40:00,83.78,83.8,83.69,83.69,22900.0,75.8282,75.8463,75.7468,75.7468,22900.0
2012-02-29 12:50:00,83.69,83.8,83.68,83.68,18100.0,75.7468,75.8463,75.7377,75.7377,18100.0
2012-02-29 13:00:00,83.68,83.72,83.65,83.67,18400.0,75.7377,75.7739,75.7105,75.7286,18400.0
2012-02-29 13:10:00,83.66,83.67,83.51,83.65,36000.0,75.7196,75.7286,75.5838,75.7105,36000.0
2012-02-29 13:20:00,83.65,83.86,83.65,83.67,60800.0,75.7105,75.9006,75.7105,75.7286,60800.0
2012-02-29 13:30:00,83.67,83.7,83.54,83.7,30300.0,75.7286,75.7558,75.611,75.7558,30300.0
2012-02-29 13:40:00,83.7,83.7,83.59,83.6,21100.0,75.7558,75.7558,75.6562,75.6653,21100.0
2012-02-29 13:50:00,83.6,83.65,83.59,83.6,21900.0,75.6653,75.7105,75.6562,75.6653,21900.0
2012-02-29 14:00:00,83.6,83.62,83.42,83.5,42700.0,75.6653,75.6834,75.5024,75.5748,42700.0
2012-02-29 14:10:00,83.49,83.52,83.43,83.49,49500.0,75.5657,75.5929,75.5114,75.5657,49500.0
2012-02-29 14:20:00,83.45,83.87,83.45,83.78,79400.0,75.5295,75.9097,75.5295,75.8282,79400.0
2012-02-29 14:30:00,83.75,83.79,83.66,83.79,61200.0,75.8011,75.8373,75.7196,75.8373,61200.0
2012-02-29 14:40:00,83.79,83.79,83.6,83.65,41300.0,75.8373,75.8373,75.6653,75.7105,41300.0
2012-02-29 14:50:00,83.64,83.7,83.41,83.49,33200.0,75.7015,75.7558,75.4933,75.5657,33200.0
2012-02-29 15:00:00,83.49,83.51,83.36,83.36,57700.0,75.5657,75.5838,75.4481,75.4481,57700.0
2012-02-29 15:10:00,83.35,83.48,83.35,83.45,46000.0,75.439,75.5567,75.439,75.5295,46000.0
2012-02-29 15:20:00,83.46,83.67,83.37,83.66,118900.0,75.5386,75.7286,75.4571,75.7196,118900.0
2012-02-29 15:30:00,83.65,83.66,83.2,83.35,134500.0,75.7105,75.7196,75.3033,75.439,134500.0
2012-02-29 15:40:00,83.36,83.7,83.36,83.68,146100.0,75.4481,75.7558,75.4481,75.7377,146100.0
2012-02-29 15:50:00,83.69,83.69,83.48,83.52,254700.0,75.7468,75.7468,75.5567,75.5929,254700.0
2012-03-01 09:30:00,83.33,83.89,83.24,83.62,110800.0,75.4209,75.9278,75.3395,75.6834,110800.0
2012-03-01 09:40:00,83.59,83.74,83.5,83.59,123200.0,75.6562,75.792,75.5748,75.6562,123200.0
2012-03-01 09:50:00,83.58,83.82,83.5,83.71,80100.0,75.6472,75.8644,75.5748,75.7649,80100.0
2012-03-01 10:00:00,83.71,83.72,83.1,83.3,107700.0,75.7649,75.7739,75.2127,75.3938,107700.0
2012-03-01 10:10:00,83.29,83.55,83.29,83.52,40100.0,75.3847,75.62,75.3847,75.5929,40100.0
2012-03-01 10:20:00,83.5,83.54,83.43,83.47,28100.0,75.5748,75.611,75.5114,75.5476,28100.0
2012-03-01 10:30:00,83.45,83.45,83.22,83.25,26000.0,75.5295,75.5295,75.3214,75.3485,26000.0
2012-03-01 10:40:00,83.23,83.27,83.07,83.27,24200.0,75.3304,75.3666,75.1856,75.3666,24200.0
2012-03-01 10:50:00,83.27,83.32,83.23,83.32,24300.0,75.3666,75.4119,75.3304,75.4119,24300.0
2012-03-01 11:00:00,83.34,83.35,83.24,83.3,27200.0,75.43,75.439,75.3395,75.3938,27200.0
2012-03-01 11:10:00,83.29,83.34,83.24,83.25,30300.0,75.3847,75.43,75.3395,75.3485,30300.0
2012-03-01 11:20:00,83.26,83.53,83.26,83.52,92000.0,75.3576,75.6019,75.3576,75.5929,92000.0
2012-03-01 11:30:00,83.53,83.8,83.51,83.53,69600.0,75.6019,75.8463,75.5838,75.6019,69600.0
2012-03-01 11:40:00,83.53,83.77,83.53,83.72,31600.0,75.6019,75.8192,75.6019,75.7739,31600.0
2012-03-01 11:50:00,83.73,83.74,83.53,83.65,20300.0,75.783,75.792,75.6019,75.7105,20300.0
2012-03-01 12:00:00,83.64,83.7,83.57,83.57,15100.0,75.7015,75.7558,75.6381,75.6381,15100.0
2012-03-01 12:10:00,83.57,83.61,83.5,83.6,14000.0,75.6381,75.6743,75.5748,75.6653,14000.0
2012-03-01 12:20:00,83.6,83.71,83.59,83.63,23700.0,75.6653,75.7649,75.6562,75.6924,23700.0
2012-03-01 12:30:00,83.6,83.61,83.56,83.58,19600.0,75.6653,75.6743,75.6291,75.6472,19600.0
2012-03-01 12:40:00,83.57,83.65,83.54,83.65,20800.0,75.6381,75.7105,75.611,75.7105,20800.0
2012-03-01 12:50:00,83.64,83.68,83.56,83.57,26700.0,75.7015,75.7377,75.6291,75.6381,26700.0
2012-03-01 13:00:00,83.57,83.62,83.54,83.54,17800.0,75.6381,75.6834,75.611,75.611,17800.0
2012-03-01 13:10:00,83.55,83.62,83.55,83.58,19500.0,75.62,75.6834,75.62,75.6472,19500.0
2012-03-01 13:20:00,83.58,83.74,83.57,83.74,13500.0,75.6472,75.792,75.6381,75.792,13500.0
2012-03-01 13:30:00,83.75,83.76,83.64,83.69,18800.0,75.8011,75.8101,75.7015,75.7468,18800.0
2012-03-01 13:40:00,83.69,83.69,83.59,83.6,16700.0,75.7468,75.7468,75.6562,75.6653,16700.0
2012-03-01 13:50:00,83.6,83.7,83.58,83.64,30000.0,75.6653,75.7558,75.6472,75.7015,30000.0
2012-03-01 14:00:00,83.62,83.82,83.6,83.82,38700.0,75.6834,75.8644,75.6653,75.8644,38700.0
2012-03-01 14:10:00,83.82,83.88,83.79,83.8,34100.0,75.8644,75.9187,75.8373,75.8463,34100.0
2012-03-01 14:20:00,83.81,83.89,83.81,83.87,20300.0,75.8554,75.9278,75.8554,75.9097,20300.0
2012-03-01 14:30:00,83.86,83.87,83.75,83.77,34000.0,75.9006,75.9097,75.8011,75.8192,34000.0
2012-03-01 14:40:00,83.76,83.84,83.76,83.8,25000.0,75.8101,75.8825,75.8101,75.8463,25000.0
2012-03-01 14:50:00,83.8,83.88,83.76,83.86,22800.0,75.8463,75.9187,75.8101,75.9006,22800.0
2012-03-01 15:00:00,83.86,84.03,83.81,83.98,141200.0,75.9006,76.0545,75.8554,76.0092,141200.0
2012-03-01 15:10:00,83.96,84.06,83.93,83.93,70000.0,75.9911,76.0816,75.964,75.964,70000.0
2012-03-01 15:20:00,83.92,83.96,83.85,83.94,50100.0,75.9549,75.9911,75.8916,75.973,50100.0
2012-03-01 15:30:00,83.92,83.93,83.7,83.8,77000.0,75.9549,75.964,75.7558,75.8463,77000.0
2012-03-01 15:40:00,83.81,83.94,83.77,83.83,68600.0,75.8554,75.973,75.8192,75.8735,68600.0
2012-03-01 15:50:00,83.85,84.01,83.85,83.94,100300.0,75.8916,76.0364,75.8916,75.973,100300.0
2012-03-02 09:30:00,83.69,83.93,83.38,83.81,139600.0,75.7468,75.964,75.4662,75.8554,139600.0
2012-03-02 09:40:00,83.8,83.85,83.33,83.37,38800.0,75.8463,75.8916,75.4209,75.4571,38800.0
2012-03-02 09:50:00,83.35,83.58,83.33,83.46,51100.0,75.439,75.6472,75.4209,75.5386,51100.0
2012-03-02 10:00:00,83.45,83.53,83.42,83.52,63400.0,75.5295,75.6019,75.5024,75.5929,63400.0
2012-03-02 10:10:00,83.5,83.54,83.35,83.35,33400.0,75.5748,75.611,75.439,75.439,33400.0
2012-03-02 10:20:00,83.36,83.51,83.29,83.5,68600.0,75.4481,75.5838,75.3847,75.5748,68600.0
2012-03-02 10:30:00,83.51,83.52,83.22,83.23,26200.0,75.5838,75.5929,75.3214,75.3304,26200.0
2012-03-02 10:40:00,83.21,83.29,83.17,83.17,16900.0,75.3123,75.3847,75.2761,75.2761,16900.0
2012-03-02 10:50:00,83.17,83.27,83.12,83.16,23800.0,75.2761,75.3666,75.2309,75.2671,23800.0
2012-03-02 11:00:00,83.12,83.14,82.99,83.08,27300.0,75.2309,75.249,75.1132,75.1946,27300.0
2012-03-02 11:10:00,83.09,83.21,83.08,83.21,13600.0,75.2037,75.3123,75.1946,75.3123,13600.0
2012-03-02 11:20:00,83.21,83.21,83.05,83.06,14800.0,75.3123,75.3123,75.1675,75.1765,14800.0
2012-03-02 11:30:00,83.06,83.18,82.99,83.0,19000.0,75.1765,75.2852,75.1132,75.1222,19000.0
2012-03-02 11:40:00,83.0,83.01,82.8,82.93,80400.0,75.1222,75.1313,74.9412,75.0589,80400.0
2012-03-02 11:50:00,82.93,82.95,82.81,82.86,19800.0,75.0589,75.077,74.9503,74.9955,19800.0
2012-03-02 12:00:00,82.84,82.86,82.72,82.83,43600.0,74.9774,74.9955,74.8688,74.9684,43600.0
2012-03-02 12:10:00,82.83,82.89,82.79,82.82,22300.0,74.9684,75.0227,74.9322,74.9593,22300.0
2012-03-02 12:20:00,82.84,82.91,82.68,82.72,38100.0,74.9774,75.0408,74.8326,74.8688,38100.0
2012-03-02 12:30:00,82.72,82.73,82.67,82.72,18600.0,74.8688,74.8779,74.8236,74.8688,18600.0
2012-03-02 12:40:00,82.72,82.73,82.65,82.69,23300.0,74.8688,74.8779,74.8055,74.8417,23300.0
2012-03-02 12:50:00,82.69,82.7,82.56,82.59,35700.0,74.8417,74.8507,74.724,74.7512,35700.0
2012-03-02 13:00:00,82.62,82.62,82.48,82.61,29200.0,74.7783,74.7783,74.6516,74.7693,29200.0
2012-03-02 13:10:00,82.6,82.61,82.47,82.48,32300.0,74.7602,74.7693,74.6425,74.6516,32300.0
2012-03-02 13:20:00,82.49,82.52,82.42,82.51,38700.0,74.6606,74.6878,74.5973,74.6787,38700.0
2012-03-02 13:30:00,82.52,82.58,82.48,82.5,36000.0,74.6878,74.7421,74.6516,74.6697,36000.0
2012-03-02 13:40:00,82.5,82.51,82.3,82.41,42100.0,74.6697,74.6787,74.4887,74.5882,42100.0
2012-03-02 13:50:00,82.4,82.43,82.39,82.42,60400.0,74.5792,74.6063,74.5701,74.5973,60400.0
2012-03-02 14:00:00,82.42,82.65,82.42,82.65,45000.0,74.5973,74.8055,74.5973,74.8055,45000.0
2012-03-02 14:10:00,82.67,82.7,82.62,82.67,52300.0,74.8236,74.8507,74.7783,74.8236,52300.0
2012-03-02 14:20:00,82.66,82.66,82.42,82.53,50500.0,74.8145,74.8145,74.5973,74.6969,50500.0
2012-03-02 14:30:00,82.54,82.56,82.45,82.47,20700.0,74.7059,74.724,74.6244,74.6425,20700.0
2012-03-02 14:40:00,82.46,82.48,82.4,82.42,42100.0,74.6335,74.6516,74.5792,74.5973,42100.0
2012-03-02 14:50:00,82.42,82.46,82.39,82.4,33700.0,74.5973,74.6335,74.5701,74.5792,33700.0
2012-03-02 15:00:00,82.41,82.41,82.13,82.2,154400.0,74.5882,74.5882,74.3348,74.3982,154400.0
2012-03-02 15:10:00,82.2,82.22,81.98,82.0,273100.0,74.3982,74.4163,74.1991,74.2172,273100.0
2012-03-02 15:20:00,82.0,82.21,81.76,82.18,465100.0,74.2172,74.4072,73.9999,74.3801,465100.0
2012-03-02 15:30:00,82.19,82.37,82.0,82.04,211800.0,74.3891,74.552,74.2172,74.2534,211800.0
2012-03-02 15:40:00,82.04,82.17,82.0,82.03,147900.0,74.2534,74.371,74.2172,74.2443,147900.0
2012-03-02 15:50:00,82.03,82.26,81.99,82.2,217900.0,74.2443,74.4525,74.2081,74.3982,217900.0
2012-03-05 09:30:00,82.1,82.34,81.85,82.25,53400.0,74.3077,74.5249,74.0814,74.4434,53400.0
2012-03-05 09:40:00,82.25,82.32,82.08,82.3,34000.0,74.4434,74.5068,74.2896,74.4887,34000.0
2012-03-05 09:50:00,82.32,82.48,82.26,82.32,32700.0,74.5068,74.6516,74.4525,74.5068,32700.0
2012-03-05 10:00:00,82.33,82.65,82.25,82.6,68800.0,74.5158,74.8055,74.4434,74.7602,68800.0
2012-03-05 10:10:00,82.55,82.76,82.45,82.56,44500.0,74.715,74.905,74.6244,74.724,44500.0
2012-03-05 10:20:00,82.53,82.64,82.35,82.61,32500.0,74.6969,74.7964,74.5339,74.7693,32500.0
2012-03-05 10:30:00,82.62,82.64,82.53,82.53,26400.0,74.7783,74.7964,74.6969,74.6969,26400.0
2012-03-05 10:40:00,82.54,82.73,82.54,82.72,17400.0,74.7059,74.8779,74.7059,74.8688,17400.0
2012-03-05 10:50:00,82.72,82.84,82.7,82.83,44100.0,74.8688,74.9774,74.8507,74.9684,44100.0
2012-03-05 11:00:00,82.83,82.86,82.73,82.86,32100.0,74.9684,74.9955,74.8779,74.9955,32100.0
2012-03-05 11:10:00,82.86,82.88,82.76,82.8,25000.0,74.9955,75.0136,74.905,74.9412,25000.0
2012-03-05 11:20:00,82.8,82.83,82.68,82.83,16200.0,74.9412,74.9684,74.8326,74.9684,16200.0
2012-03-05 11:30:00,82.83,82.85,82.6,82.64,14300.0,74.9684,74.9865,74.7602,74.7964,14300.0
2012-03-05 11:40:00,82.62,82.82,82.6,82.75,25400.0,74.7783,74.9593,74.7602,74.896,25400.0
2012-03-05 11:50:00,82.75,82.77,82.62,82.62,21300.0,74.896,74.9141,74.7783,74.7783,21300.0
2012-03-05 12:00:00,82.62,82.74,82.62,82.73,10200.0,74.7783,74.8869,74.7783,74.8779,10200.0
2012-03-05 12:10:00,82.74,82.75,82.69,82.75,15700.0,74.8869,74.896,74.8417,74.896,15700.0
2012-03-05 12:20:00,82.74,82.77,82.67,82.67,19600.0,74.8869,74.9141,74.8236,74.8236,19600.0
2012-03-05 12:30:00,82.67,82.69,82.54,82.58,16200.0,74.8236,74.8417,74.7059,74.7421,16200.0
2012-03-05 12:40:00,82.55,82.58,82.45,82.47,24300.0,74.715,74.7421,74.6244,74.6425,24300.0
2012-03-05 12:50:00,82.46,82.48,82.41,82.41,7300.0,74.6335,74.6516,74.5882,74.5882,7300.0
2012-03-05 13:00:00,82.41,82.42,82.35,82.39,8900.0,74.5882,74.5973,74.5339,74.5701,8900.0
2012-03-05 13:10:00,82.36,82.44,82.35,82.42,8600.0,74.543,74.6154,74.5339,74.5973,8600.0
2012-03-05 13:20:00,82.41,82.43,82.34,82.36,11500.0,74.5882,74.6063,74.5249,74.543,11500.0
2012-03-05 13:30:00,82.34,82.4,82.31,82.33,11000.0,74.5249,74.5792,74.4977,74.5158,11000.0
2012-03-05 13:40:00,82.33,82.34,82.24,82.25,8300.0,74.5158,74.5249,74.4344,74.4434,8300.0
2012-03-05 13:50:00,82.25,82.28,82.16,82.16,8900.0,74.4434,74.4706,74.362,74.362,8900.0
2012-03-05 14:00:00,82.16,82.23,82.15,82.23,8300.0,74.362,74.4253,74.3529,74.4253,8300.0
2012-03-05 14:10:00,82.23,82.29,82.23,82.27,12000.0,74.4253,74.4796,74.4253,74.4615,12000.0
2012-03-05 14:20:00,82.26,82.34,82.24,82.31,11600.0,74.4525,74.5249,74.4344,74.4977,11600.0
2012-03-05 14:30:00,82.34,82.36,82.27,82.36,11100.0,74.5249,74.543,74.4615,74.543,11100.0
2012-03-05 14:40:00,82.37,82.37,82.28,82.28,26400.0,74.552,74.552,74.4706,74.4706,26400.0
2012-03-05 14:50:00,82.27,82.46,82.25,82.42,11500.0,74.4615,74.6335,74.4434,74.5973,11500.0
2012-03-05 15:00:00,82.42,82.44,82.28,82.36,23200.0,74.5973,74.6154,74.4706,74.543,23200.0
2012-03-05 15:10:00,82.37,82.39,82.29,82.32,13200.0,74.552,74.5701,74.4796,74.5068,13200.0
2012-03-05 15:20:00,82.35,82.37,82.24,82.29,17100.0,74.5339,74.552,74.4344,74.4796,17100.0
2012-03-05 15:30:00,82.29,82.31,82.2,82.28,24900.0,74.4796,74.4977,74.3982,74.4706,24900.0
2012-03-05 15:40:00,82.27,82.3,82.18,82.26,31500.0,74.4615,74.4887,74.3801,74.4525,31500.0
2012-03-05 15:50:00,82.26,82.29,82.19,82.29,58700.0,74.4525,74.4796,74.3891,74.4796,58700.0
2012-03-06 09:30:00,81.76,82.11,81.53,81.84,50400.0,73.9999,74.3167,73.7918,74.0723,50400.0
2012-03-06 09:40:00,81.83,81.97,81.77,81.82,16600.0,74.0633,74.19,74.009,74.0542,16600.0
2012-03-06 09:50:00,81.85,82.02,81.81,81.98,36600.0,74.0814,74.2353,74.0452,74.1991,36600.0
2012-03-06 10:00:00,81.98,82.11,81.94,82.0,47700.0,74.1991,74.3167,74.1628,74.2172,47700.0
2012-03-06 10:10:00,82.02,82.16,81.97,82.1,33700.0,74.2353,74.362,74.19,74.3077,33700.0
2012-03-06 10:20:00,82.14,82.3,81.98,82.28,34900.0,74.3439,74.4887,74.1991,74.4706,34900.0
2012-03-06 10:30:00,82.31,82.35,82.17,82.21,22300.0,74.4977,74.5339,74.371,74.4072,22300.0
2012-03-06 10:40:00,82.22,82.35,82.2,82.29,34500.0,74.4163,74.5339,74.3982,74.4796,34500.0
2012-03-06 10:50:00,82.27,82.55,82.26,82.36,49400.0,74.4615,74.715,74.4525,74.543,49400.0
2012-03-06 11:00:00,82.33,82.5,82.33,82.45,56500.0,74.5158,74.6697,74.5158,74.6244,56500.0
2012-03-06 11:10:00,82.44,82.47,82.35,82.38,35800.0,74.6154,74.6425,74.5339,74.5611,35800.0
2012-03-06 11:20:00,82.35,82.41,82.26,82.34,26500.0,74.5339,74.5882,74.4525,74.5249,26500.0
2012-03-06 11:30:00,82.32,82.46,82.23,82.43,122000.0,74.5068,74.6335,74.4253,74.6063,122000.0
2012-03-06 11:40:00,82.46,82.55,82.38,82.42,35800.0,74.6335,74.715,74.5611,74.5973,35800.0
2012-03-06 11:50:00,82.39,82.48,82.35,82.41,20300.0,74.5701,74.6516,74.5339,74.5882,20300.0
2012-03-06 12:00:00,82.43,82.44,82.36,82.4,46900.0,74.6063,74.6154,74.543,74.5792,46900.0
2012-03-06 12:10:00,82.4,82.45,82.29,82.35,117000.0,74.5792,74.6244,74.4796,74.5339,117000.0
2012-03-06 12:20:00,82.34,82.41,82.34,82.4,21200.0,74.5249,74.5882,74.5249,74.5792,21200.0
2012-03-06 12:30:00,82.38,82.49,82.38,82.41,23400.0,74.5611,74.6606,74.5611,74.5882,23400.0
2012-03-06 12:40:00,82.42,82.49,82.41,82.48,13400.0,74.5973,74.6606,74.5882,74.6516,13400.0
2012-03-06 12:50:00,82.47,82.5,82.44,82.46,11200.0,74.6425,74.6697,74.6154,74.6335,11200.0
2012-03-06 13:00:00,82.44,82.46,82.37,82.4,17000.0,74.6154,74.6335,74.552,74.5792,17000.0
2012-03-06 13:10:00,82.39,82.41,82.37,82.39,16800.0,74.5701,74.5882,74.552,74.5701,16800.0
2012-03-06 13:20:00,82.37,82.41,82.35,82.4,18100.0,74.552,74.5882,74.5339,74.5792,18100.0
2012-03-06 13:30:00,82.39,82.49,82.39,82.45,14400.0,74.5701,74.6606,74.5701,74.6244,14400.0
2012-03-06 13:40:00,82.46,82.46,82.37,82.41,31100.0,74.6335,74.6335,74.552,74.5882,31100.0
2012-03-06 13:50:00,82.4,82.42,82.33,82.4,17800.0,74.5792,74.5973,74.5158,74.5792,17800.0
2012-03-06 14:00:00,82.38,82.42,82.29,82.35,35100.0,74.5611,74.5973,74.4796,74.5339,35100.0
2012-03-06 14:10:00,82.36,82.41,82.34,82.4,18400.0,74.543,74.5882,74.5249,74.5792,18400.0
2012-03-06 14:20:00,82.38,82.44,82.31,82.35,23700.0,74.5611,74.6154,74.4977,74.5339,23700.0
2012-03-06 14:30:00,82.36,82.36,82.2,82.2,24700.0,74.543,74.543,74.3982,74.3982,24700.0
2012-03-06 14:40:00,82.2,82.37,82.2,82.37,48200.0,74.3982,74.552,74.3982,74.552,48200.0
2012-03-06 14:50:00,82.36,82.41,82.34,82.38,24700.0,74.543,74.5882,74.5249,74.5611,24700.0
2012-03-06 15:00:00,82.35,82.4,82.34,82.36,27700.0,74.5339,74.5792,74.5249,74.543,27700.0
2012-03-06 15:10:00,82.35,82.4,82.34,82.4,26800.0,74.5339,74.5792,74.5249,74.5792,26800.0
2012-03-06 15:20:00,82.4,82.4,82.34,82.37,47700.0,74.5792,74.5792,74.5249,74.552,47700.0
2012-03-06 15:30:00,82.36,82.41,82.3,82.31,48900.0,74.543,74.5882,74.4887,74.4977,48900.0
2012-03-06 15:40:00,82.31,82.49,82.3,82.42,82400.0,74.4977,74.6606,74.4887,74.5973,82400.0
2012-03-06 15:50:00,82.43,82.52,82.28,82.29,167600.0,74.6063,74.6878,74.4706,74.4796,167600.0
2012-03-07 09:30:00,82.42,82.72,82.35,82.64,41000.0,74.5973,74.8688,74.5339,74.7964,41000.0
2012-03-07 09:40:00,82.7,82.77,82.45,82.46,21600.0,74.8507,74.9141,74.6244,74.6335,21600.0
2012-03-07 09:50:00,82.46,82.46,82.18,82.35,33400.0,74.6335,74.6335,74.3801,74.5339,33400.0
2012-03-07 10:00:00,82.34,82.46,82.2,82.2,16400.0,74.5249,74.6335,74.3982,74.3982,16400.0
2012-03-07 10:10:00,82.2,82.38,82.16,82.38,29000.0,74.3982,74.5611,74.362,74.5611,29000.0
2012-03-07 10:20:00,82.4,82.52,82.32,82.32,47300.0,74.5792,74.6878,74.5068,74.5068,47300.0
2012-03-07 10:30:00,82.36,82.38,82.06,82.06,35000.0,74.543,74.5611,74.2715,74.2715,35000.0
2012-03-07 10:40:00,82.05,82.06,81.76,82.01,45500.0,74.2624,74.2715,73.9999,74.2262,45500.0
2012-03-07 10:50:00,82.02,82.18,82.0,82.06,24100.0,74.2353,74.3801,74.2172,74.2715,24100.0
2012-03-07 11:00:00,82.07,82.2,81.96,82.2,41300.0,74.2805,74.3982,74.181,74.3982,41300.0
2012-03-07 11:10:00,82.2,82.33,82.18,82.3,66000.0,74.3982,74.5158,74.3801,74.4887,66000.0
2012-03-07 11:20:00,82.3,82.32,82.24,82.29,111300.0,74.4887,74.5068,74.4344,74.4796,111300.0
2012-03-07 11:30:00,82.28,82.37,82.23,82.24,42800.0,74.4706,74.552,74.4253,74.4344,42800.0
2012-03-07 11:40:00,82.25,82.41,82.25,82.4,88900.0,74.4434,74.5882,74.4434,74.5792,88900.0
2012-03-07 11:50:00,82.39,82.41,82.39,82.41,39200.0,74.5701,74.5882,74.5701,74.5882,39200.0
2012-03-07 12:00:00,82.4,82.46,82.37,82.4,50100.0,74.5792,74.6335,74.552,74.5792,50100.0
2012-03-07 12:10:00,82.42,82.43,82.37,82.4,41400.0,74.5973,74.6063,74.552,74.5792,41400.0
2012-03-07 12:20:00,82.4,82.71,82.4,82.47,101500.0,74.5792,74.8598,74.5792,74.6425,101500.0
2012-03-07 12:30:00,82.48,82.53,82.39,82.5,20000.0,74.6516,74.6969,74.5701,74.6697,20000.0
2012-03-07 12:40:00,82.48,82.54,82.47,82.47,33100.0,74.6516,74.7059,74.6425,74.6425,33100.0
2012-03-07 12:50:00,82.47,82.5,82.44,82.45,8700.0,74.6425,74.6697,74.6154,74.6244,8700.0
2012-03-07 13:00:00,82.45,82.53,82.45,82.53,14400.0,74.6244,74.6969,74.6244,74.6969,14400.0
2012-03-07 13:10:00,82.51,82.72,82.5,82.69,27700.0,74.6787,74.8688,74.6697,74.8417,27700.0
2012-03-07 13:20:00,82.69,82.7,82.54,82.57,17100.0,74.8417,74.8507,74.7059,74.7331,17100.0
2012-03-07 13:30:00,82.58,82.63,82.56,82.59,23400.0,74.7421,74.7874,74.724,74.7512,23400.0
2012-03-07 13:40:00,82.58,82.66,82.57,82.65,25400.0,74.7421,74.8145,74.7331,74.8055,25400.0
2012-03-07 13:50:00,82.65,82.85,82.6,82.84,67200.0,74.8055,74.9865,74.7602,74.9774,67200.0
2012-03-07 14:00:00,82.83,83.0,82.81,82.81,72800.0,74.9684,75.1222,74.9503,74.9503,72800.0
2012-03-07 14:10:00,82.8,82.94,82.78,82.94,37900.0,74.9412,75.0679,74.9231,75.0679,37900.0
2012-03-07 14:20:00,82.93,83.03,82.87,83.01,112000.0,75.0589,75.1494,75.0046,75.1313,112000.0
2012-03-07 14:30:00,83.0,83.0,82.85,82.87,44500.0,75.1222,75.1222,74.9865,75.0046,44500.0
2012-03-07 14:40:00,82.88,83.05,82.87,83.02,34500.0,75.0136,75.1675,75.0046,75.1403,34500.0
2012-03-07 14:50:00,83.03,83.11,83.03,83.09,36100.0,75.1494,75.2218,75.1494,75.2037,36100.0
2012-03-07 15:00:00,83.1,83.15,83.05,83.05,44300.0,75.2127,75.258,75.1675,75.1675,44300.0
2012-03-07 15:10:00,83.04,83.13,83.02,83.04,35200.0,75.1584,75.2399,75.1403,75.1584,35200.0
2012-03-07 15:20:00,83.05,83.16,83.03,83.07,45900.0,75.1675,75.2671,75.1494,75.1856,45900.0
2012-03-07 15:30:00,83.07,83.18,83.05,83.1,77600.0,75.1856,75.2852,75.1675,75.2127,77600.0
2012-03-07 15:40:00,83.1,83.2,82.98,82.99,97000.0,75.2127,75.3033,75.1041,75.1132,97000.0
2012-03-07 15:50:00,82.99,83.05,82.93,83.0,200400.0,75.1132,75.1675,75.0589,75.1222,200400.0
2012-03-08 09:30:00,83.43,83.97,83.33,83.97,36700.0,75.5114,76.0002,75.4209,76.0002,36700.0
2012-03-08 09:40:00,83.98,84.17,83.95,84.1,52700.0,76.0092,76.1812,75.9821,76.1178,52700.0
2012-03-08 09:50:00,84.1,84.27,83.98,84.24,62600.0,76.1178,76.2717,76.0092,76.2445,62600.0
2012-03-08 10:00:00,84.24,84.25,83.95,84.19,94400.0,76.2445,76.2536,75.9821,76.1993,94400.0
2012-03-08 10:10:00,84.17,84.29,84.0,84.29,43500.0,76.1812,76.2898,76.0273,76.2898,43500.0
2012-03-08 10:20:00,84.28,84.36,84.23,84.23,23300.0,76.2808,76.3532,76.2355,76.2355,23300.0
2012-03-08 10:30:00,84.22,84.24,84.14,84.19,20600.0,76.2264,76.2445,76.154,76.1993,20600.0
2012-03-08 10:40:00,84.2,84.29,84.04,84.22,30700.0,76.2083,76.2898,76.0635,76.2264,30700.0
2012-03-08 10:50:00,84.23,84.44,84.19,84.39,37000.0,76.2355,76.4256,76.1993,76.3803,37000.0
2012-03-08 11:00:00,84.38,84.45,84.37,84.41,18500.0,76.3713,76.4346,76.3622,76.3984,18500.0
2012-03-08 11:10:00,84.44,84.63,84.43,84.59,38000.0,76.4256,76.5975,76.4165,76.5613,38000.0
2012-03-08 11:20:00,84.57,84.59,84.44,84.57,25800.0,76.5432,76.5613,76.4256,76.5432,25800.0
2012-03-08 11:30:00,84.58,84.73,84.49,84.7,36100.0,76.5523,76.688,76.4708,76.6609,36100.0
2012-03-08 11:40:00,84.69,84.98,84.59,84.96,75300.0,76.6518,76.9143,76.5613,76.8962,75300.0
2012-03-08 11:50:00,84.96,85.16,84.9,85.15,153900.0,76.8962,77.0772,76.8419,77.0682,153900.0
2012-03-08 12:00:00,85.16,85.18,84.9,84.98,48400.0,77.0772,77.0953,76.8419,76.9143,48400.0
2012-03-08 12:10:00,84.97,85.08,84.91,84.98,31500.0,76.9053,77.0048,76.851,76.9143,31500.0
2012-03-08 12:20:00,84.98,85.0,84.83,84.98,53200.0,76.9143,76.9324,76.7786,76.9143,53200.0
2012-03-08 12:30:00,84.98,85.12,84.91,85.03,56400.0,76.9143,77.041,76.851,76.9596,56400.0
2012-03-08 12:40:00,85.04,85.04,84.91,84.97,23600.0,76.9686,76.9686,76.851,76.9053,23600.0
2012-03-08 12:50:00,84.96,85.3,84.92,85.21,86800.0,76.8962,77.2039,76.86,77.1225,86800.0
2012-03-08 13:00:00,85.21,85.21,84.84,84.84,22200.0,77.1225,77.1225,76.7876,76.7876,22200.0
2012-03-08 13:10:00,84.83,85.47,84.79,85.45,110400.0,76.7786,77.3578,76.7423,77.3397,110400.0
2012-03-08 13:20:00,85.43,85.44,85.11,85.22,31000.0,77.3216,77.3307,77.032,77.1315,31000.0
2012-03-08 13:30:00,85.21,85.26,85.09,85.23,28100.0,77.1225,77.1677,77.0139,77.1406,28100.0
2012-03-08 13:40:00,85.23,85.32,85.14,85.15,47000.0,77.1406,77.222,77.0591,77.0682,47000.0
2012-03-08 13:50:00,85.12,85.21,85.09,85.2,22600.0,77.041,77.1225,77.0139,77.1134,22600.0
2012-03-08 14:00:00,85.19,85.22,85.04,85.19,34600.0,77.1044,77.1315,76.9686,77.1044,34600.0
2012-03-08 14:10:00,85.2,85.33,85.1,85.23,48700.0,77.1134,77.2311,77.0229,77.1406,48700.0
2012-03-08 14:20:00,85.19,85.31,85.18,85.18,21800.0,77.1044,77.213,77.0953,77.0953,21800.0
2012-03-08 14:30:00,85.18,85.23,85.08,85.22,17900.0,77.0953,77.1406,77.0048,77.1315,17900.0
2012-03-08 14:40:00,85.2,85.37,85.17,85.37,20600.0,77.1134,77.2673,77.0863,77.2673,20600.0
2012-03-08 14:50:00,85.38,85.56,85.36,85.55,43600.0,77.2763,77.4393,77.2582,77.4302,43600.0
2012-03-08 15:00:00,85.53,85.56,85.38,85.41,49600.0,77.4121,77.4393,77.2763,77.3035,49600.0
2012-03-08 15:10:00,85.41,85.61,85.41,85.52,50900.0,77.3035,77.4845,77.3035,77.4031,50900.0
2012-03-08 15:20:00,85.52,85.66,85.43,85.64,118500.0,77.4031,77.5298,77.3216,77.5117,118500.0
2012-03-08 15:30:00,85.65,85.8,85.59,85.75,144300.0,77.5207,77.6565,77.4664,77.6112,144300.0
2012-03-08 15:40:00,85.74,85.9,85.54,85.54,175300.0,77.6022,77.747,77.4212,77.4212,175300.0
2012-03-08 15:50:00,85.55,85.63,85.53,85.56,201200.0,77.4302,77.5026,77.4121,77.4393,201200.0
2012-03-09 09:30:00,85.4,85.71,85.36,85.6,46300.0,77.2945,77.575,77.2582,77.4755,46300.0
2012-03-09 09:40:00,85.65,86.0,85.58,85.95,69100.0,77.5207,77.8375,77.4574,77.7922,69100.0
2012-03-09 09:50:00,85.97,86.19,85.82,86.11,44200.0,77.8104,78.0095,77.6746,77.9371,44200.0
2012-03-09 10:00:00,86.11,86.13,85.77,85.86,71500.0,77.9371,77.9552,77.6293,77.7108,71500.0
2012-03-09 10:10:00,85.85,86.14,85.78,86.11,44500.0,77.7017,77.9642,77.6384,77.9371,44500.0
2012-03-09 10:20:00,86.1,86.21,86.0,86.18,32100.0,77.928,78.0276,77.8375,78.0004,32100.0
2012-03-09 10:30:00,86.17,86.23,86.11,86.22,36300.0,77.9914,78.0457,77.9371,78.0366,36300.0
2012-03-09 10:40:00,86.24,86.27,86.17,86.19,48200.0,78.0547,78.0819,77.9914,78.0095,48200.0
2012-03-09 10:50:00,86.2,86.42,86.18,86.29,53400.0,78.0185,78.2176,78.0004,78.1,53400.0
2012-03-09 11:00:00,86.3,86.33,86.19,86.31,42200.0,78.109,78.1362,78.0095,78.1181,42200.0
2012-03-09 11:10:00,86.31,86.58,86.31,86.5,101000.0,78.1181,78.3625,78.1181,78.29,101000.0
2012-03-09 11:20:00,86.49,86.57,86.36,86.55,90400.0,78.281,78.3534,78.1633,78.3353,90400.0
2012-03-09 11:30:00,86.55,86.71,86.51,86.71,48800.0,78.3353,78.4801,78.2991,78.4801,48800.0
2012-03-09 11:40:00,86.7,86.7,86.61,86.67,31800.0,78.4711,78.4711,78.3896,78.4439,31800.0
2012-03-09 11:50:00,86.67,87.08,86.65,87.03,107100.0,78.4439,78.815,78.4258,78.7697,107100.0
2012-03-09 12:00:00,87.01,87.01,86.83,86.91,102100.0,78.7516,78.7516,78.5887,78.6611,102100.0
2012-03-09 12:10:00,86.92,86.97,86.69,86.69,85300.0,78.6702,78.7154,78.462,78.462,85300.0
2012-03-09 12:20:00,86.69,86.77,86.46,86.54,30300.0,78.462,78.5344,78.2538,78.3262,30300.0
2012-03-09 12:30:00,86.56,86.81,86.56,86.78,74700.0,78.3444,78.5706,78.3444,78.5435,74700.0
2012-03-09 12:40:00,86.78,86.81,86.73,86.8,27200.0,78.5435,78.5706,78.4982,78.5616,27200.0
2012-03-09 12:50:00,86.8,86.81,86.71,86.71,79000.0,78.5616,78.5706,78.4801,78.4801,79000.0
2012-03-09 13:00:00,86.71,86.8,86.64,86.7,73700.0,78.4801,78.5616,78.4168,78.4711,73700.0
2012-03-09 13:10:00,86.7,86.71,86.52,86.57,78000.0,78.4711,78.4801,78.3081,78.3534,78000.0
2012-03-09 13:20:00,86.54,86.56,86.32,86.35,92700.0,78.3262,78.3444,78.1271,78.1543,92700.0
2012-03-09 13:30:00,86.34,86.43,86.32,86.4,69100.0,78.1452,78.2267,78.1271,78.1995,69100.0
2012-03-09 13:40:00,86.4,86.5,86.34,86.44,19800.0,78.1995,78.29,78.1452,78.2357,19800.0
2012-03-09 13:50:00,86.44,86.49,86.37,86.41,22200.0,78.2357,78.281,78.1724,78.2086,22200.0
2012-03-09 14:00:00,86.4,86.49,86.35,86.44,26600.0,78.1995,78.281,78.1543,78.2357,26600.0
2012-03-09 14:10:00,86.45,86.5,86.39,86.48,34000.0,78.2448,78.29,78.1905,78.2719,34000.0
2012-03-09 14:20:00,86.48,86.56,86.44,86.51,33200.0,78.2719,78.3444,78.2357,78.2991,33200.0
2012-03-09 14:30:00,86.49,86.57,86.48,86.54,28000.0,78.281,78.3534,78.2719,78.3262,28000.0
2012-03-09 14:40:00,86.53,86.62,86.52,86.55,37400.0,78.3172,78.3987,78.3081,78.3353,37400.0
2012-03-09 14:50:00,86.54,86.58,86.39,86.44,74200.0,78.3262,78.3625,78.1905,78.2357,74200.0
2012-03-09 15:00:00,86.46,86.52,86.37,86.39,104300.0,78.2538,78.3081,78.1724,78.1905,104300.0
2012-03-09 15:10:00,86.4,86.44,86.32,86.39,111800.0,78.1995,78.2357,78.1271,78.1905,111800.0
2012-03-09 15:20:00,86.39,86.47,86.33,86.33,81800.0,78.1905,78.2629,78.1362,78.1362,81800.0
2012-03-09 15:30:00,86.33,86.42,86.29,86.4,97700.0,78.1362,78.2176,78.1,78.1995,97700.0
2012-03-09 15:40:00,86.41,86.43,86.3,86.4,145500.0,78.2086,78.2267,78.109,78.1995,145500.0
2012-03-09 15:50:00,86.4,86.57,86.28,86.38,303000.0,78.1995,78.3534,78.0909,78.1814,303000.0
2012-03-12 09:30:00,86.75,87.04,86.67,86.92,79600.0,78.5163,78.7788,78.4439,78.6702,79600.0
2012-03-12 09:40:00,86.88,86.91,86.53,86.65,204500.0,78.634,78.6611,78.3172,78.4258,204500.0
2012-03-12 09:50:00,86.64,86.68,86.49,86.53,111500.0,78.4168,78.453,78.281,78.3172,111500.0
2012-03-12 10:00:00,86.53,86.59,86.35,86.45,77700.0,78.3172,78.3715,78.1543,78.2448,77700.0
2012-03-12 10:10:00,86.46,86.46,86.24,86.32,34400.0,78.2538,78.2538,78.0547,78.1271,34400.0
2012-03-12 10:20:00,86.32,86.45,86.25,86.38,36600.0,78.1271,78.2448,78.0638,78.1814,36600.0
2012-03-12 10:30:00,86.37,86.37,86.19,86.31,30100.0,78.1724,78.1724,78.0095,78.1181,30100.0
2012-03-12 10:40:00,86.3,86.39,86.16,86.23,56500.0,78.109,78.1905,77.9823,78.0457,56500.0
2012-03-12 10:50:00,86.21,86.34,86.15,86.18,33900.0,78.0276,78.1452,77.9733,78.0004,33900.0
2012-03-12 11:00:00,86.18,86.24,86.05,86.12,50200.0,78.0004,78.0547,77.8828,77.9461,50200.0
2012-03-12 11:10:00,86.12,86.33,86.09,86.16,47600.0,77.9461,78.1362,77.919,77.9823,47600.0
2012-03-12 11:20:00,86.16,86.29,86.07,86.24,37800.0,77.9823,78.1,77.9009,78.0547,37800.0
2012-03-12 11:30:00,86.23,86.24,86.04,86.09,34200.0,78.0457,78.0547,77.8737,77.919,34200.0
2012-03-12 11:40:00,86.07,86.28,86.03,86.27,281500.0,77.9009,78.0909,77.8647,78.0819,281500.0
2012-03-12 11:50:00,86.29,86.33,86.15,86.16,43900.0,78.1,78.1362,77.9733,77.9823,43900.0
2012-03-12 12:00:00,86.16,86.25,86.04,86.2,31500.0,77.9823,78.0638,77.8737,78.0185,31500.0
2012-03-12 12:10:00,86.2,86.25,86.02,86.07,40800.0,78.0185,78.0638,77.8556,77.9009,40800.0
2012-03-12 12:20:00,86.08,86.18,86.02,86.05,60200.0,77.9099,78.0004,77.8556,77.8828,60200.0
2012-03-12 12:30:00,86.05,86.17,86.02,86.15,86700.0,77.8828,77.9914,77.8556,77.9733,86700.0
2012-03-12 12:40:00,86.15,86.18,86.1,86.16,45800.0,77.9733,78.0004,77.928,77.9823,45800.0
2012-03-12 12:50:00,86.16,86.19,86.13,86.13,20800.0,77.9823,78.0095,77.9552,77.9552,20800.0
2012-03-12 13:00:00,86.13,86.18,86.13,86.14,22200.0,77.9552,78.0004,77.9552,77.9642,22200.0
2012-03-12 13:10:00,86.15,86.32,86.14,86.28,36800.0,77.9733,78.1271,77.9642,78.0909,36800.0
2012-03-12 13:20:00,86.27,86.42,86.27,86.4,29400.0,78.0819,78.2176,78.0819,78.1995,29400.0
2012-03-12 13:30:00,86.39,86.52,86.39,86.49,36800.0,78.1905,78.3081,78.1905,78.281,36800.0
2012-03-12 13:40:00,86.5,86.5,86.38,86.42,27400.0,78.29,78.29,78.1814,78.2176,27400.0
2012-03-12 13:50:00,86.44,86.57,86.44,86.49,46300.0,78.2357,78.3534,78.2357,78.281,46300.0
2012-03-12 14:00:00,86.5,86.53,86.48,86.52,46800.0,78.29,78.3172,78.2719,78.3081,46800.0
2012-03-12 14:10:00,86.53,86.63,86.49,86.61,48700.0,78.3172,78.4077,78.281,78.3896,48700.0
2012-03-12 14:20:00,86.61,86.63,86.48,86.53,57700.0,78.3896,78.4077,78.2719,78.3172,57700.0
2012-03-12 14:30:00,86.53,86.69,86.53,86.65,100700.0,78.3172,78.462,78.3172,78.4258,100700.0
2012-03-12 14:40:00,86.66,86.7,86.62,86.7,49000.0,78.4349,78.4711,78.3987,78.4711,49000.0
2012-03-12 14:50:00,86.7,86.7,86.55,86.6,55700.0,78.4711,78.4711,78.3353,78.3806,55700.0
2012-03-12 15:00:00,86.6,86.64,86.53,86.54,26400.0,78.3806,78.4168,78.3172,78.3262,26400.0
2012-03-12 15:10:00,86.54,86.59,86.5,86.58,37100.0,78.3262,78.3715,78.29,78.3625,37100.0
2012-03-12 15:20:00,86.59,86.66,86.53,86.61,148400.0,78.3715,78.4349,78.3172,78.3896,148400.0
2012-03-12 15:30:00,86.6,86.66,86.54,86.6,146100.0,78.3806,78.4349,78.3262,78.3806,146100.0
2012-03-12 15:40:00,86.6,86.62,86.48,86.57,86100.0,78.3806,78.3987,78.2719,78.3534,86100.0
2012-03-12 15:50:00,86.57,86.61,86.53,86.57,119600.0,78.3534,78.3896,78.3172,78.3534,119600.0
2012-03-13 09:30:00,86.89,87.0,86.56,86.83,51200.0,78.643,78.7426,78.3444,78.5887,51200.0
2012-03-13 09:40:00,86.84,86.84,86.31,86.65,84100.0,78.5978,78.5978,78.1181,78.4258,84100.0
2012-03-13 09:50:00,86.64,86.64,86.26,86.5,60200.0,78.4168,78.4168,78.0728,78.29,60200.0
2012-03-13 10:00:00,86.5,86.71,86.46,86.65,66800.0,78.29,78.4801,78.2538,78.4258,66800.0
2012-03-13 10:10:00,86.65,87.09,86.48,87.09,137900.0,78.4258,78.824,78.2719,78.824,137900.0
2012-03-13 10:20:00,87.1,87.13,86.77,86.79,78700.0,78.8331,78.8603,78.5344,78.5525,78700.0
2012-03-13 10:30:00,86.77,86.9,86.74,86.88,50500.0,78.5344,78.6521,78.5073,78.634,50500.0
2012-03-13 10:40:00,86.87,86.87,86.65,86.65,36600.0,78.6249,78.6249,78.4258,78.4258,36600.0
2012-03-13 10:50:00,86.66,86.66,86.48,86.49,20400.0,78.4349,78.4349,78.2719,78.281,20400.0
2012-03-13 11:00:00,86.49,86.52,86.33,86.38,31400.0,78.281,78.3081,78.1362,78.1814,31400.0
2012-03-13 11:10:00,86.38,86.39,86.23,86.33,34300.0,78.1814,78.1905,78.0457,78.1362,34300.0
2012-03-13 11:20:00,86.32,86.4,86.32,86.35,26500.0,78.1271,78.1995,78.1271,78.1543,26500.0
2012-03-13 11:30:00,86.36,86.38,86.27,86.35,41100.0,78.1633,78.1814,78.0819,78.1543,41100.0
2012-03-13 11:40:00,86.35,86.47,86.34,86.35,35100.0,78.1543,78.2629,78.1452,78.1543,35100.0
2012-03-13 11:50:00,86.35,86.37,86.25,86.26,21300.0,78.1543,78.1724,78.0638,78.0728,21300.0
2012-03-13 12:00:00,86.28,86.39,86.27,86.37,36300.0,78.0909,78.1905,78.0819,78.1724,36300.0
2012-03-13 12:10:00,86.37,86.39,86.33,86.36,22500.0,78.1724,78.1905,78.1362,78.1633,22500.0
2012-03-13 12:20:00,86.35,86.37,86.27,86.3,51600.0,78.1543,78.1724,78.0819,78.109,51600.0
2012-03-13 12:30:00,86.3,86.3,86.05,86.06,33800.0,78.109,78.109,77.8828,77.8918,33800.0
2012-03-13 12:40:00,86.05,86.18,86.05,86.17,19600.0,77.8828,78.0004,77.8828,77.9914,19600.0
2012-03-13 12:50:00,86.17,86.19,86.09,86.11,34100.0,77.9914,78.0095,77.919,77.9371,34100.0
2012-03-13 13:00:00,86.13,86.28,86.09,86.28,48200.0,77.9552,78.0909,77.919,78.0909,48200.0
2012-03-13 13:10:00,86.29,86.42,86.29,86.36,21400.0,78.1,78.2176,78.1,78.1633,21400.0
2012-03-13 13:20:00,86.35,86.4,86.3,86.35,16300.0,78.1543,78.1995,78.109,78.1543,16300.0
2012-03-13 13:30:00,86.35,86.35,86.2,86.22,14100.0,78.1543,78.1543,78.0185,78.0366,14100.0
2012-03-13 13:40:00,86.2,86.34,86.2,86.29,14800.0,78.0185,78.1452,78.0185,78.1,14800.0
2012-03-13 13:50:00,86.3,86.33,86.21,86.24,15200.0,78.109,78.1362,78.0276,78.0547,15200.0
2012-03-13 14:00:00,86.24,86.24,86.08,86.11,25100.0,78.0547,78.0547,77.9099,77.9371,25100.0
2012-03-13 14:10:00,86.12,86.24,86.11,86.22,27500.0,77.9461,78.0547,77.9371,78.0366,27500.0
2012-03-13 14:20:00,86.24,86.3,86.0,86.01,32500.0,78.0547,78.109,77.8375,77.8466,32500.0
2012-03-13 14:30:00,86.01,86.13,85.92,85.98,43100.0,77.8466,77.9552,77.7651,77.8194,43100.0
2012-03-13 14:40:00,85.98,86.12,85.98,86.0,36400.0,77.8194,77.9461,77.8194,77.8375,36400.0
2012-03-13 14:50:00,86.0,86.08,86.0,86.07,38800.0,77.8375,77.9099,77.8375,77.9009,38800.0
2012-03-13 15:00:00,86.08,86.4,86.08,86.34,50200.0,77.9099,78.1995,77.9099,78.1452,50200.0
2012-03-13 15:10:00,86.34,86.49,86.34,86.42,64900.0,78.1452,78.281,78.1452,78.2176,64900.0
2012-03-13 15:20:00,86.4,86.48,86.29,86.32,85100.0,78.1995,78.2719,78.1,78.1271,85100.0
2012-03-13 15:30:00,86.33,86.6,86.32,86.59,62200.0,78.1362,78.3806,78.1271,78.3715,62200.0
2012-03-13 15:40:00,86.6,86.73,86.56,86.68,65100.0,78.3806,78.4982,78.3444,78.453,65100.0
2012-03-13 15:50:00,86.67,86.8,86.63,86.73,108400.0,78.4439,78.5616,78.4077,78.4982,108400.0
2012-03-14 09:30:00,86.72,86.92,86.4,86.5,78800.0,78.4892,78.6702,78.1995,78.29,78800.0
2012-03-14 09:40:00,86.5,86.55,86.38,86.51,38600.0,78.29,78.3353,78.1814,78.2991,38600.0
2012-03-14 09:50:00,86.52,86.81,86.48,86.81,28800.0,78.3081,78.5706,78.2719,78.5706,28800.0
2012-03-14 10:00:00,86.8,86.84,86.65,86.81,17200.0,78.5616,78.5978,78.4258,78.5706,17200.0
2012-03-14 10:10:00,86.8,87.0,86.77,86.99,32500.0,78.5616,78.7426,78.5344,78.7335,32500.0
2012-03-14 10:20:00,86.98,86.99,86.85,86.91,17600.0,78.7245,78.7335,78.6068,78.6611,17600.0
2012-03-14 10:30:00,86.95,86.99,86.86,86.95,26000.0,78.6973,78.7335,78.6159,78.6973,26000.0
2012-03-14 10:40:00,86.94,86.97,86.85,86.97,15700.0,78.6883,78.7154,78.6068,78.7154,15700.0
2012-03-14 10:50:00,86.97,87.13,86.8,86.81,59400.0,78.7154,78.8603,78.5616,78.5706,59400.0
2012-03-14 11:00:00,86.79,86.91,86.76,86.89,35900.0,78.5525,78.6611,78.5254,78.643,35900.0
2012-03-14 11:10:00,86.91,87.0,86.87,86.89,20600.0,78.6611,78.7426,78.6249,78.643,20600.0
2012-03-14 11:20:00,86.9,87.03,86.89,86.92,26900.0,78.6521,78.7697,78.643,78.6702,26900.0
2012-03-14 11:30:00,86.92,86.97,86.8,86.88,36100.0,78.6702,78.7154,78.5616,78.634,36100.0
2012-03-14 11:40:00,86.88,87.03,86.88,86.93,19300.0,78.634,78.7697,78.634,78.6792,19300.0
2012-03-14 11:50:00,86.92,87.4,86.88,87.38,55800.0,78.6702,79.1046,78.634,79.0865,55800.0
2012-03-14 12:00:00,87.39,87.39,87.04,87.04,29900.0,79.0956,79.0956,78.7788,78.7788,29900.0
2012-03-14 12:10:00,87.05,87.2,87.05,87.14,19600.0,78.7878,78.9236,78.7878,78.8693,19600.0
2012-03-14 12:20:00,87.15,87.22,87.14,87.22,21000.0,78.8784,78.9417,78.8693,78.9417,21000.0
2012-03-14 12:30:00,87.23,87.52,87.2,87.46,75700.0,78.9508,79.2132,78.9236,79.1589,75700.0
2012-03-14 12:40:00,87.47,87.49,87.33,87.33,30500.0,79.168,79.1861,79.0413,79.0413,30500.0
2012-03-14 12:50:00,87.34,87.66,87.34,87.65,31700.0,79.0503,79.3399,79.0503,79.3309,31700.0
2012-03-14 13:00:00,87.65,87.67,87.23,87.34,72300.0,79.3309,79.349,78.9508,79.0503,72300.0
2012-03-14 13:10:00,87.34,87.49,87.23,87.36,45300.0,79.0503,79.1861,78.9508,79.0684,45300.0
2012-03-14 13:20:00,87.36,87.41,87.31,87.39,24600.0,79.0684,79.1137,79.0232,79.0956,24600.0
2012-03-14 13:30:00,87.39,87.47,87.39,87.41,17100.0,79.0956,79.168,79.0956,79.1137,17100.0
2012-03-14 13:40:00,87.42,87.42,87.25,87.33,29100.0,79.1227,79.1227,78.9689,79.0413,29100.0
2012-03-14 13:50:00,87.33,87.38,87.27,87.28,18200.0,79.0413,79.0865,78.987,78.996,18200.0
2012-03-14 14:00:00,87.29,87.33,87.27,87.27,35200.0,79.0051,79.0413,78.987,78.987,35200.0
2012-03-14 14:10:00,87.27,87.33,87.14,87.33,36100.0,78.987,79.0413,78.8693,79.0413,36100.0
2012-03-14 14:20:00,87.33,87.37,87.26,87.26,34100.0,79.0413,79.0775,78.9779,78.9779,34100.0
2012-03-14 14:30:00,87.27,87.28,87.18,87.22,19800.0,78.987,78.996,78.9055,78.9417,19800.0
2012-03-14 14:40:00,87.2,87.2,87.13,87.14,22300.0,78.9236,78.9236,78.8603,78.8693,22300.0
2012-03-14 14:50:00,87.16,87.2,87.15,87.17,39500.0,78.8874,78.9236,78.8784,78.8965,39500.0
2012-03-14 15:00:00,87.18,87.18,87.05,87.05,17500.0,78.9055,78.9055,78.7878,78.7878,17500.0
2012-03-14 15:10:00,87.04,87.1,87.01,87.07,18900.0,78.7788,78.8331,78.7516,78.8059,18900.0
2012-03-14 15:20:00,87.07,87.2,87.07,87.2,30100.0,78.8059,78.9236,78.8059,78.9236,30100.0
2012-03-14 15:30:00,87.2,87.22,87.11,87.15,36200.0,78.9236,78.9417,78.8421,78.8784,36200.0
2012-03-14 15:40:00,87.15,87.2,87.11,87.16,43600.0,78.8784,78.9236,78.8421,78.8874,43600.0
2012-03-14 15:50:00,87.17,87.3,87.16,87.3,82200.0,78.8965,79.0141,78.8874,79.0141,82200.0
2012-03-15 09:30:00,87.23,87.23,86.73,86.92,64300.0,78.9508,78.9508,78.4982,78.6702,64300.0
2012-03-15 09:40:00,86.91,86.91,86.56,86.56,53300.0,78.6611,78.6611,78.3444,78.3444,53300.0
2012-03-15 09:50:00,86.61,86.83,86.55,86.82,31500.0,78.3896,78.5887,78.3353,78.5797,31500.0
2012-03-15 10:00:00,86.8,86.84,86.72,86.82,30400.0,78.5616,78.5978,78.4892,78.5797,30400.0
2012-03-15 10:10:00,86.81,87.02,86.75,87.01,19000.0,78.5706,78.7607,78.5163,78.7516,19000.0
2012-03-15 10:20:00,87.01,87.08,87.0,87.01,19200.0,78.7516,78.815,78.7426,78.7516,19200.0
2012-03-15 10:30:00,87.01,87.05,86.88,86.88,24400.0,78.7516,78.7878,78.634,78.634,24400.0
2012-03-15 10:40:00,86.88,86.95,86.85,86.9,18600.0,78.634,78.6973,78.6068,78.6521,18600.0
2012-03-15 10:50:00,86.91,86.94,86.82,86.87,17800.0,78.6611,78.6883,78.5797,78.6249,17800.0
2012-03-15 11:00:00,86.88,86.9,86.81,86.83,17800.0,78.634,78.6521,78.5706,78.5887,17800.0
2012-03-15 11:10:00,86.83,86.9,86.82,86.87,17500.0,78.5887,78.6521,78.5797,78.6249,17500.0
2012-03-15 11:20:00,86.87,86.92,86.86,86.9,21000.0,78.6249,78.6702,78.6159,78.6521,21000.0
2012-03-15 11:30:00,86.9,86.99,86.9,86.96,20100.0,78.6521,78.7335,78.6521,78.7064,20100.0
2012-03-15 11:40:00,86.96,87.0,86.96,87.0,33300.0,78.7064,78.7426,78.7064,78.7426,33300.0
2012-03-15 11:50:00,87.0,87.0,86.96,86.99,22400.0,78.7426,78.7426,78.7064,78.7335,22400.0
2012-03-15 12:00:00,86.98,87.0,86.88,86.93,19500.0,78.7245,78.7426,78.634,78.6792,19500.0
2012-03-15 12:10:00,86.93,86.97,86.86,86.96,21100.0,78.6792,78.7154,78.6159,78.7064,21100.0
2012-03-15 12:20:00,86.96,87.28,86.94,87.26,33900.0,78.7064,78.996,78.6883,78.9779,33900.0
2012-03-15 12:30:00,87.26,87.4,87.26,87.38,20200.0,78.9779,79.1046,78.9779,79.0865,20200.0
2012-03-15 12:40:00,87.38,87.41,87.29,87.29,20900.0,79.0865,79.1137,79.0051,79.0051,20900.0
2012-03-15 12:50:00,87.27,87.28,87.14,87.15,14300.0,78.987,78.996,78.8693,78.8784,14300.0
2012-03-15 13:00:00,87.15,87.3,87.13,87.25,16800.0,78.8784,79.0141,78.8603,78.9689,16800.0
2012-03-15 13:10:00,87.25,87.26,87.16,87.17,15500.0,78.9689,78.9779,78.8874,78.8965,15500.0
2012-03-15 13:20:00,87.18,87.27,87.13,87.21,32800.0,78.9055,78.987,78.8603,78.9327,32800.0
2012-03-15 13:30:00,87.21,87.27,87.2,87.22,13000.0,78.9327,78.987,78.9236,78.9417,13000.0
2012-03-15 13:40:00,87.21,87.26,87.2,87.26,13500.0,78.9327,78.9779,78.9236,78.9779,13500.0
2012-03-15 13:50:00,87.26,87.27,87.11,87.12,12600.0,78.9779,78.987,78.8421,78.8512,12600.0
2012-03-15 14:00:00,87.13,87.24,87.11,87.24,20700.0,78.8603,78.9598,78.8421,78.9598,20700.0
2012-03-15 14:10:00,87.24,87.26,87.2,87.22,19300.0,78.9598,78.9779,78.9236,78.9417,19300.0
2012-03-15 14:20:00,87.24,87.27,87.21,87.23,12400.0,78.9598,78.987,78.9327,78.9508,12400.0
2012-03-15 14:30:00,87.23,87.24,87.18,87.21,11600.0,78.9508,78.9598,78.9055,78.9327,11600.0
2012-03-15 14:40:00,87.22,87.29,87.2,87.25,16200.0,78.9417,79.0051,78.9236,78.9689,16200.0
2012-03-15 14:50:00,87.25,87.25,87.19,87.23,24700.0,78.9689,78.9689,78.9146,78.9508,24700.0
2012-03-15 15:00:00,87.23,87.25,87.19,87.24,28000.0,78.9508,78.9689,78.9146,78.9598,28000.0
2012-03-15 15:10:00,87.22,87.22,87.16,87.19,23200.0,78.9417,78.9417,78.8874,78.9146,23200.0
2012-03-15 15:20:00,87.19,87.25,87.16,87.24,25900.0,78.9146,78.9689,78.8874,78.9598,25900.0
2012-03-15 15:30:00,87.24,87.37,87.17,87.35,87700.0,78.9598,79.0775,78.8965,79.0594,87700.0
2012-03-15 15:40:00,87.36,87.42,87.3,87.33,67500.0,79.0684,79.1227,79.0141,79.0413,67500.0
2012-03-15 15:50:00,87.31,87.46,87.28,87.43,100400.0,79.0232,79.1589,78.996,79.1318,100400.0
2012-03-16 09:30:00,87.68,88.02,87.65,87.65,357700.0,79.358,79.6658,79.3309,79.3309,357700.0
2012-03-16 09:40:00,87.68,87.74,87.42,87.7,27800.0,79.358,79.4124,79.1227,79.3762,27800.0
2012-03-16 09:50:00,87.73,87.76,87.35,87.75,21700.0,79.4033,79.4305,79.0594,79.4214,21700.0
2012-03-16 10:00:00,87.75,87.75,87.48,87.67,20100.0,79.4214,79.4214,79.177,79.349,20100.0
2012-03-16 10:10:00,87.69,87.96,87.69,87.86,17600.0,79.3671,79.6115,79.3671,79.521,17600.0
2012-03-16 10:20:00,87.86,87.88,87.64,87.68,18900.0,79.521,79.5391,79.3218,79.358,18900.0
2012-03-16 10:30:00,87.67,87.83,87.67,87.74,15200.0,79.349,79.4938,79.349,79.4124,15200.0
2012-03-16 10:40:00,87.72,87.74,87.51,87.51,12900.0,79.3943,79.4124,79.2042,79.2042,12900.0
2012-03-16 10:50:00,87.52,87.53,87.39,87.4,19700.0,79.2132,79.2223,79.0956,79.1046,19700.0
2012-03-16 11:00:00,87.4,87.43,87.16,87.18,30100.0,79.1046,79.1318,78.8874,78.9055,30100.0
2012-03-16 11:10:00,87.18,87.42,87.18,87.41,25300.0,78.9055,79.1227,78.9055,79.1137,25300.0
2012-03-16 11:20:00,87.39,87.46,87.36,87.37,17700.0,79.0956,79.1589,79.0684,79.0775,17700.0
2012-03-16 11:30:00,87.37,87.38,87.29,87.38,14200.0,79.0775,79.0865,79.0051,79.0865,14200.0
2012-03-16 11:40:00,87.39,87.52,87.38,87.51,12100.0,79.0956,79.2132,79.0865,79.2042,12100.0
2012-03-16 11:50:00,87.51,87.69,87.51,87.6,12800.0,79.2042,79.3671,79.2042,79.2856,12800.0
2012-03-16 12:00:00,87.59,87.6,87.47,87.5,12900.0,79.2766,79.2856,79.168,79.1951,12900.0
2012-03-16 12:10:00,87.5,87.54,87.48,87.49,16200.0,79.1951,79.2313,79.177,79.1861,16200.0
2012-03-16 12:20:00,87.49,87.63,87.44,87.58,41100.0,79.1861,79.3128,79.1408,79.2675,41100.0
2012-03-16 12:30:00,87.59,87.7,87.56,87.68,30100.0,79.2766,79.3762,79.2494,79.358,30100.0
2012-03-16 12:40:00,87.69,87.75,87.68,87.71,24800.0,79.3671,79.4214,79.358,79.3852,24800.0
2012-03-16 12:50:00,87.69,87.71,87.61,87.69,44200.0,79.3671,79.3852,79.2947,79.3671,44200.0
2012-03-16 13:00:00,87.69,87.74,87.68,87.7,22800.0,79.3671,79.4124,79.358,79.3762,22800.0
2012-03-16 13:10:00,87.71,87.71,87.66,87.69,11500.0,79.3852,79.3852,79.3399,79.3671,11500.0
2012-03-16 13:20:00,87.68,87.68,87.55,87.56,10100.0,79.358,79.358,79.2404,79.2494,10100.0
2012-03-16 13:30:00,87.56,87.63,87.56,87.61,8200.0,79.2494,79.3128,79.2494,79.2947,8200.0
2012-03-16 13:40:00,87.62,87.67,87.61,87.66,11200.0,79.3037,79.349,79.2947,79.3399,11200.0
2012-03-16 13:50:00,87.65,87.69,87.6,87.6,14400.0,79.3309,79.3671,79.2856,79.2856,14400.0
2012-03-16 14:00:00,87.59,87.59,87.48,87.49,14000.0,79.2766,79.2766,79.177,79.1861,14000.0
2012-03-16 14:10:00,87.49,87.54,87.48,87.52,11800.0,79.1861,79.2313,79.177,79.2132,11800.0
2012-03-16 14:20:00,87.51,87.51,87.46,87.48,10800.0,79.2042,79.2042,79.1589,79.177,10800.0
2012-03-16 14:30:00,87.47,87.55,87.47,87.53,10700.0,79.168,79.2404,79.168,79.2223,10700.0
2012-03-16 14:40:00,87.53,87.56,87.52,87.55,10000.0,79.2223,79.2494,79.2132,79.2404,10000.0
2012-03-16 14:50:00,87.55,87.56,87.46,87.48,17600.0,79.2404,79.2494,79.1589,79.177,17600.0
2012-03-16 15:00:00,87.47,87.49,87.42,87.44,16000.0,79.168,79.1861,79.1227,79.1408,16000.0
2012-03-16 15:10:00,87.44,87.52,87.42,87.51,25700.0,79.1408,79.2132,79.1227,79.2042,25700.0
2012-03-16 15:20:00,87.52,87.6,87.51,87.59,20500.0,79.2132,79.2856,79.2042,79.2766,20500.0
2012-03-16 15:30:00,87.59,87.62,87.51,87.61,45200.0,79.2766,79.3037,79.2042,79.2947,45200.0
2012-03-16 15:40:00,87.62,87.71,87.61,87.64,66400.0,79.3037,79.3852,79.2947,79.3218,66400.0
2012-03-16 15:50:00,87.65,87.66,87.55,87.58,99700.0,79.3309,79.3399,79.2404,79.2675,99700.0
2012-03-19 09:30:00,87.59,87.72,87.3,87.43,41500.0,79.2766,79.3943,79.0141,79.1318,41500.0
2012-03-19 09:40:00,87.45,87.46,87.31,87.39,110100.0,79.1499,79.1589,79.0232,79.0956,110100.0
2012-03-19 09:50:00,87.39,87.4,87.24,87.25,28300.0,79.0956,79.1046,78.9598,78.9689,28300.0
2012-03-19 10:00:00,87.24,87.37,87.24,87.28,28600.0,78.9598,79.0775,78.9598,78.996,28600.0
2012-03-19 10:10:00,87.29,87.3,87.05,87.13,17500.0,79.0051,79.0141,78.7878,78.8603,17500.0
2012-03-19 10:20:00,87.14,87.3,87.14,87.26,16600.0,78.8693,79.0141,78.8693,78.9779,16600.0
2012-03-19 10:30:00,87.24,87.29,87.07,87.11,22900.0,78.9598,79.0051,78.8059,78.8421,22900.0
2012-03-19 10:40:00,87.1,87.21,87.08,87.15,20500.0,78.8331,78.9327,78.815,78.8784,20500.0
2012-03-19 10:50:00,87.15,87.15,86.98,87.02,22500.0,78.8784,78.8784,78.7245,78.7607,22500.0
2012-03-19 11:00:00,87.02,87.02,86.92,86.98,23200.0,78.7607,78.7607,78.6702,78.7245,23200.0
2012-03-19 11:10:00,86.98,86.98,86.85,86.87,17400.0,78.7245,78.7245,78.6068,78.6249,17400.0
2012-03-19 11:20:00,86.87,86.94,86.84,86.94,9200.0,78.6249,78.6883,78.5978,78.6883,9200.0
2012-03-19 11:30:00,86.93,87.02,86.93,87.01,11500.0,78.6792,78.7607,78.6792,78.7516,11500.0
2012-03-19 11:40:00,86.99,87.1,86.94,87.1,21600.0,78.7335,78.8331,78.6883,78.8331,21600.0
2012-03-19 11:50:00,87.11,87.15,87.08,87.14,30500.0,78.8421,78.8784,78.815,78.8693,30500.0
2012-03-19 12:00:00,87.15,87.17,87.09,87.17,40300.0,78.8784,78.8965,78.824,78.8965,40300.0
2012-03-19 12:10:00,87.16,87.23,87.14,87.22,12100.0,78.8874,78.9508,78.8693,78.9417,12100.0
2012-03-19 12:20:00,87.23,87.27,87.17,87.22,13500.0,78.9508,78.987,78.8965,78.9417,13500.0
2012-03-19 12:30:00,87.2,87.44,87.2,87.43,34600.0,78.9236,79.1408,78.9236,79.1318,34600.0
2012-03-19 12:40:00,87.45,87.47,87.32,87.34,15600.0,79.1499,79.168,79.0322,79.0503,15600.0
2012-03-19 12:50:00,87.34,87.36,87.23,87.24,23200.0,79.0503,79.0684,78.9508,78.9598,23200.0
2012-03-19 13:00:00,87.23,87.24,87.16,87.2,42600.0,78.9508,78.9598,78.8874,78.9236,42600.0
2012-03-19 13:10:00,87.2,87.24,87.17,87.18,46000.0,78.9236,78.9598,78.8965,78.9055,46000.0
2012-03-19 13:20:00,87.19,87.28,87.13,87.22,34500.0,78.9146,78.996,78.8603,78.9417,34500.0
2012-03-19 13:30:00,87.23,87.31,87.23,87.3,12500.0,78.9508,79.0232,78.9508,79.0141,12500.0
2012-03-19 13:40:00,87.31,87.41,87.27,87.4,48700.0,79.0232,79.1137,78.987,79.1046,48700.0
2012-03-19 13:50:00,87.4,87.41,87.32,87.33,21400.0,79.1046,79.1137,79.0322,79.0413,21400.0
2012-03-19 14:00:00,87.33,87.39,87.32,87.39,18200.0,79.0413,79.0956,79.0322,79.0956,18200.0
2012-03-19 14:10:00,87.39,87.39,87.32,87.33,43400.0,79.0956,79.0956,79.0322,79.0413,43400.0
2012-03-19 14:20:00,87.34,87.36,87.3,87.3,15500.0,79.0503,79.0684,79.0141,79.0141,15500.0
2012-03-19 14:30:00,87.3,87.35,87.18,87.18,76300.0,79.0141,79.0594,78.9055,78.9055,76300.0
2012-03-19 14:40:00,87.19,87.2,87.12,87.13,28500.0,78.9146,78.9236,78.8512,78.8603,28500.0
2012-03-19 14:50:00,87.13,87.18,87.13,87.15,48900.0,78.8603,78.9055,78.8603,78.8784,48900.0
2012-03-19 15:00:00,87.16,87.22,87.13,87.21,46700.0,78.8874,78.9417,78.8603,78.9327,46700.0
2012-03-19 15:10:00,87.21,87.28,87.21,87.25,34000.0,78.9327,78.996,78.9327,78.9689,34000.0
2012-03-19 15:20:00,87.25,87.28,87.2,87.24,77100.0,78.9689,78.996,78.9236,78.9598,77100.0
2012-03-19 15:30:00,87.24,87.29,87.22,87.24,92500.0,78.9598,79.0051,78.9417,78.9598,92500.0
2012-03-19 15:40:00,87.25,87.27,87.19,87.2,82200.0,78.9689,78.987,78.9146,78.9236,82200.0
2012-03-19 15:50:00,87.2,87.23,87.12,87.2,228800.0,78.9236,78.9508,78.8512,78.9236,228800.0
2012-03-20 09:30:00,86.89,87.23,86.68,86.98,43100.0,78.643,78.9508,78.453,78.7245,43100.0
2012-03-20 09:40:00,86.99,87.04,86.76,87.04,36900.0,78.7335,78.7788,78.5254,78.7788,36900.0
2012-03-20 09:50:00,87.05,87.12,86.81,86.86,68600.0,78.7878,78.8512,78.5706,78.6159,68600.0
2012-03-20 10:00:00,86.86,87.11,86.86,87.0,30700.0,78.6159,78.8421,78.6159,78.7426,30700.0
2012-03-20 10:10:00,87.0,87.07,86.87,87.07,23300.0,78.7426,78.8059,78.6249,78.8059,23300.0
2012-03-20 10:20:00,87.07,87.08,86.97,86.97,35300.0,78.8059,78.815,78.7154,78.7154,35300.0
2012-03-20 10:30:00,86.98,87.04,86.98,87.0,21300.0,78.7245,78.7788,78.7245,78.7426,21300.0
2012-03-20 10:40:00,87.0,87.02,86.88,86.94,35400.0,78.7426,78.7607,78.634,78.6883,35400.0
2012-03-20 10:50:00,86.95,87.11,86.94,87.03,40800.0,78.6973,78.8421,78.6883,78.7697,40800.0
2012-03-20 11:00:00,87.06,87.09,87.0,87.02,31700.0,78.7969,78.824,78.7426,78.7607,31700.0
2012-03-20 11:10:00,87.02,87.16,87.0,87.15,18200.0,78.7607,78.8874,78.7426,78.8784,18200.0
2012-03-20 11:20:00,87.15,87.23,87.1,87.13,43200.0,78.8784,78.9508,78.8331,78.8603,43200.0
2012-03-20 11:30:00,87.12,87.27,87.1,87.17,23900.0,78.8512,78.987,78.8331,78.8965,23900.0
2012-03-20 11:40:00,87.18,87.22,87.0,87.19,35200.0,78.9055,78.9417,78.7426,78.9146,35200.0
2012-03-20 11:50:00,87.19,87.21,87.01,87.04,21800.0,78.9146,78.9327,78.7516,78.7788,21800.0
2012-03-20 12:00:00,87.03,87.15,87.03,87.15,21100.0,78.7697,78.8784,78.7697,78.8784,21100.0
2012-03-20 12:10:00,87.15,87.15,87.06,87.15,22300.0,78.8784,78.8784,78.7969,78.8784,22300.0
2012-03-20 12:20:00,87.14,87.17,87.04,87.05,25300.0,78.8693,78.8965,78.7788,78.7878,25300.0
2012-03-20 12:30:00,87.05,87.13,87.05,87.12,23900.0,78.7878,78.8603,78.7878,78.8512,23900.0
2012-03-20 12:40:00,87.13,87.13,87.09,87.11,26200.0,78.8603,78.8603,78.824,78.8421,26200.0
2012-03-20 12:50:00,87.11,87.14,87.08,87.13,20700.0,78.8421,78.8693,78.815,78.8603,20700.0
2012-03-20 13:00:00,87.13,87.15,87.06,87.15,28200.0,78.8603,78.8784,78.7969,78.8784,28200.0
2012-03-20 13:10:00,87.15,87.18,87.1,87.18,27900.0,78.8784,78.9055,78.8331,78.9055,27900.0
2012-03-20 13:20:00,87.17,87.19,87.08,87.1,28700.0,78.8965,78.9146,78.815,78.8331,28700.0
2012-03-20 13:30:00,87.1,87.16,87.1,87.16,36400.0,78.8331,78.8874,78.8331,78.8874,36400.0
2012-03-20 13:40:00,87.15,87.17,87.08,87.15,42700.0,78.8784,78.8965,78.815,78.8784,42700.0
2012-03-20 13:50:00,87.16,87.16,87.05,87.08,15400.0,78.8874,78.8874,78.7878,78.815,15400.0
2012-03-20 14:00:00,87.1,87.13,87.06,87.11,21200.0,78.8331,78.8603,78.7969,78.8421,21200.0
2012-03-20 14:10:00,87.1,87.16,87.08,87.12,29500.0,78.8331,78.8874,78.815,78.8512,29500.0
2012-03-20 14:20:00,87.1,87.15,87.08,87.12,34000.0,78.8331,78.8784,78.815,78.8512,34000.0
2012-03-20 14:30:00,87.12,87.13,87.07,87.11,55500.0,78.8512,78.8603,78.8059,78.8421,55500.0
2012-03-20 14:40:00,87.1,87.11,87.05,87.07,21300.0,78.8331,78.8421,78.7878,78.8059,21300.0
2012-03-20 14:50:00,87.07,87.12,87.05,87.1,22100.0,78.8059,78.8512,78.7878,78.8331,22100.0
2012-03-20 15:00:00,87.11,87.15,87.09,87.11,74600.0,78.8421,78.8784,78.824,78.8421,74600.0
2012-03-20 15:10:00,87.11,87.13,87.08,87.11,28300.0,78.8421,78.8603,78.815,78.8421,28300.0
2012-03-20 15:20:00,87.12,87.17,87.09,87.15,47000.0,78.8512,78.8965,78.824,78.8784,47000.0
2012-03-20 15:30:00,87.15,87.19,87.07,87.11,73400.0,78.8784,78.9146,78.8059,78.8421,73400.0
2012-03-20 15:40:00,87.11,87.15,87.05,87.11,81000.0,78.8421,78.8784,78.7878,78.8421,81000.0
2012-03-20 15:50:00,87.09,87.12,87.0,87.1,77400.0,78.824,78.8512,78.7426,78.8331,77400.0
2012-03-21 09:30:00,87.16,87.16,86.65,86.91,56500.0,78.8874,78.8874,78.4258,78.6611,56500.0
2012-03-21 09:40:00,86.91,87.35,86.91,87.07,48500.0,78.6611,79.0594,78.6611,78.8059,48500.0
2012-03-21 09:50:00,87.08,87.23,86.85,86.85,15100.0,78.815,78.9508,78.6068,78.6068,15100.0
2012-03-21 10:00:00,86.85,86.9,86.8,86.82,55100.0,78.6068,78.6521,78.5616,78.5797,55100.0
2012-03-21 10:10:00,86.79,86.87,86.74,86.82,19800.0,78.5525,78.6249,78.5073,78.5797,19800.0
2012-03-21 10:20:00,86.82,86.87,86.76,86.87,15900.0,78.5797,78.6249,78.5254,78.6249,15900.0
2012-03-21 10:30:00,86.86,86.9,86.8,86.87,23800.0,78.6159,78.6521,78.5616,78.6249,23800.0
2012-03-21 10:40:00,86.87,86.92,86.84,86.91,22300.0,78.6249,78.6702,78.5978,78.6611,22300.0
2012-03-21 10:50:00,86.9,86.92,86.83,86.91,22600.0,78.6521,78.6702,78.5887,78.6611,22600.0
2012-03-21 11:00:00,86.9,86.91,86.79,86.82,12100.0,78.6521,78.6611,78.5525,78.5797,12100.0
2012-03-21 11:10:00,86.83,86.9,86.83,86.86,6600.0,78.5887,78.6521,78.5887,78.6159,6600.0
2012-03-21 11:20:00,86.86,86.88,86.8,86.83,9900.0,78.6159,78.634,78.5616,78.5887,9900.0
2012-03-21 11:30:00,86.85,86.92,86.84,86.92,16400.0,78.6068,78.6702,78.5978,78.6702,16400.0
2012-03-21 11:40:00,86.91,86.97,86.88,86.95,10100.0,78.6611,78.7154,78.634,78.6973,10100.0
2012-03-21 11:50:00,86.93,86.94,86.83,86.85,9300.0,78.6792,78.6883,78.5887,78.6068,9300.0
2012-03-21 12:00:00,86.84,86.94,86.84,86.93,20600.0,78.5978,78.6883,78.5978,78.6792,20600.0
2012-03-21 12:10:00,86.93,86.95,86.86,86.87,74200.0,78.6792,78.6973,78.6159,78.6249,74200.0
2012-03-21 12:20:00,86.87,87.03,86.84,87.01,67800.0,78.6249,78.7697,78.5978,78.7516,67800.0
2012-03-21 12:30:00,87.0,87.03,86.95,86.97,22600.0,78.7426,78.7697,78.6973,78.7154,22600.0
2012-03-21 12:40:00,86.96,86.96,86.87,86.93,17400.0,78.7064,78.7064,78.6249,78.6792,17400.0
2012-03-21 12:50:00,86.93,86.98,86.91,86.94,17600.0,78.6792,78.7245,78.6611,78.6883,17600.0
2012-03-21 13:00:00,86.95,86.97,86.89,86.89,23400.0,78.6973,78.7154,78.643,78.643,23400.0
2012-03-21 13:10:00,86.9,86.93,86.88,86.92,15400.0,78.6521,78.6792,78.634,78.6702,15400.0
2012-03-21 13:20:00,86.93,86.93,86.89,86.91,12300.0,78.6792,78.6792,78.643,78.6611,12300.0
2012-03-21 13:30:00,86.91,86.93,86.83,86.91,14700.0,78.6611,78.6792,78.5887,78.6611,14700.0
2012-03-21 13:40:00,86.91,86.91,86.8,86.85,40600.0,78.6611,78.6611,78.5616,78.6068,40600.0
2012-03-21 13:50:00,86.88,86.92,86.83,86.89,44000.0,78.634,78.6702,78.5887,78.643,44000.0
2012-03-21 14:00:00,86.9,86.96,86.9,86.92,31900.0,78.6521,78.7064,78.6521,78.6702,31900.0
2012-03-21 14:10:00,86.93,86.95,86.9,86.94,37400.0,78.6792,78.6973,78.6521,78.6883,37400.0
2012-03-21 14:20:00,86.94,86.96,86.9,86.92,37200.0,78.6883,78.7064,78.6521,78.6702,37200.0
2012-03-21 14:30:00,86.93,86.96,86.91,86.92,46000.0,78.6792,78.7064,78.6611,78.6702,46000.0
2012-03-21 14:40:00,86.92,86.95,86.89,86.91,30600.0,78.6702,78.6973,78.643,78.6611,30600.0
2012-03-21 14:50:00,86.92,86.96,86.87,86.96,30300.0,78.6702,78.7064,78.6249,78.7064,30300.0
2012-03-21 15:00:00,86.97,86.98,86.88,86.94,38700.0,78.7154,78.7245,78.634,78.6883,38700.0
2012-03-21 15:10:00,86.94,86.94,86.89,86.92,28100.0,78.6883,78.6883,78.643,78.6702,28100.0
2012-03-21 15:20:00,86.92,86.95,86.88,86.92,44100.0,78.6702,78.6973,78.634,78.6702,44100.0
2012-03-21 15:30:00,86.92,86.94,86.9,86.92,52700.0,78.6702,78.6883,78.6521,78.6702,52700.0
2012-03-21 15:40:00,86.91,86.93,86.81,86.82,57600.0,78.6611,78.6792,78.5706,78.5797,57600.0
2012-03-21 15:50:00,86.82,86.83,86.72,86.77,115000.0,78.5797,78.5887,78.4892,78.5344,115000.0
2012-03-22 09:30:00,86.22,86.5,85.99,86.45,73500.0,78.0366,78.29,77.8285,78.2448,73500.0
2012-03-22 09:40:00,86.44,86.6,86.32,86.46,66400.0,78.2357,78.3806,78.1271,78.2538,66400.0
2012-03-22 09:50:00,86.47,86.57,86.39,86.53,61700.0,78.2629,78.3534,78.1905,78.3172,61700.0
2012-03-22 10:00:00,86.54,86.67,86.47,86.48,44600.0,78.3262,78.4439,78.2629,78.2719,44600.0
2012-03-22 10:10:00,86.48,86.59,86.43,86.54,49900.0,78.2719,78.3715,78.2267,78.3262,49900.0
2012-03-22 10:20:00,86.54,86.55,86.44,86.47,39500.0,78.3262,78.3353,78.2357,78.2629,39500.0
2012-03-22 10:30:00,86.48,86.49,86.32,86.32,24300.0,78.2719,78.281,78.1271,78.1271,24300.0
2012-03-22 10:40:00,86.31,86.45,86.2,86.2,31800.0,78.1181,78.2448,78.0185,78.0185,31800.0
2012-03-22 10:50:00,86.2,86.25,86.08,86.16,43000.0,78.0185,78.0638,77.9099,77.9823,43000.0
2012-03-22 11:00:00,86.17,86.31,86.13,86.24,33800.0,77.9914,78.1181,77.9552,78.0547,33800.0
2012-03-22 11:10:00,86.24,86.36,86.21,86.25,34000.0,78.0547,78.1633,78.0276,78.0638,34000.0
2012-03-22 11:20:00,86.24,86.35,86.22,86.3,25700.0,78.0547,78.1543,78.0366,78.109,25700.0
2012-03-22 11:30:00,86.32,86.51,86.32,86.39,41700.0,78.1271,78.2991,78.1271,78.1905,41700.0
2012-03-22 11:40:00,86.4,86.45,86.35,86.43,30200.0,78.1995,78.2448,78.1543,78.2267,30200.0
2012-03-22 11:50:00,86.42,86.45,86.3,86.34,71700.0,78.2176,78.2448,78.109,78.1452,71700.0
2012-03-22 12:00:00,86.31,86.43,86.26,86.42,45500.0,78.1181,78.2267,78.0728,78.2176,45500.0
2012-03-22 12:10:00,86.43,86.51,86.34,86.36,49200.0,78.2267,78.2991,78.1452,78.1633,49200.0
2012-03-22 12:20:00,86.35,86.46,86.31,86.37,45800.0,78.1543,78.2538,78.1181,78.1724,45800.0
2012-03-22 12:30:00,86.37,86.43,86.36,86.43,26300.0,78.1724,78.2267,78.1633,78.2267,26300.0
2012-03-22 12:40:00,86.39,86.45,86.39,86.41,20500.0,78.1905,78.2448,78.1905,78.2086,20500.0
2012-03-22 12:50:00,86.41,86.46,86.37,86.41,26900.0,78.2086,78.2538,78.1724,78.2086,26900.0
2012-03-22 13:00:00,86.41,86.45,86.38,86.41,27200.0,78.2086,78.2448,78.1814,78.2086,27200.0
2012-03-22 13:10:00,86.42,86.44,86.36,86.4,25100.0,78.2176,78.2357,78.1633,78.1995,25100.0
2012-03-22 13:20:00,86.37,86.42,86.33,86.4,28300.0,78.1724,78.2176,78.1362,78.1995,28300.0
2012-03-22 13:30:00,86.4,86.42,86.32,86.38,35000.0,78.1995,78.2176,78.1271,78.1814,35000.0
2012-03-22 13:40:00,86.38,86.41,86.34,86.38,30300.0,78.1814,78.2086,78.1452,78.1814,30300.0
2012-03-22 13:50:00,86.38,86.42,86.35,86.38,36300.0,78.1814,78.2176,78.1543,78.1814,36300.0
2012-03-22 14:00:00,86.37,86.4,86.32,86.37,36100.0,78.1724,78.1995,78.1271,78.1724,36100.0
2012-03-22 14:10:00,86.37,86.41,86.36,86.37,16900.0,78.1724,78.2086,78.1633,78.1724,16900.0
2012-03-22 14:20:00,86.37,86.42,86.34,86.38,26200.0,78.1724,78.2176,78.1452,78.1814,26200.0
2012-03-22 14:30:00,86.38,86.42,86.35,86.37,31100.0,78.1814,78.2176,78.1543,78.1724,31100.0
2012-03-22 14:40:00,86.39,86.39,86.31,86.32,44100.0,78.1905,78.1905,78.1181,78.1271,44100.0
2012-03-22 14:50:00,86.33,86.44,86.33,86.4,30700.0,78.1362,78.2357,78.1362,78.1995,30700.0
2012-03-22 15:00:00,86.39,86.45,86.3,86.35,36000.0,78.1905,78.2448,78.109,78.1543,36000.0
2012-03-22 15:10:00,86.33,86.38,86.21,86.24,33600.0,78.1362,78.1814,78.0276,78.0547,33600.0
2012-03-22 15:20:00,86.25,86.33,86.2,86.3,46900.0,78.0638,78.1362,78.0185,78.109,46900.0
2012-03-22 15:30:00,86.3,86.43,86.3,86.34,75700.0,78.109,78.2267,78.109,78.1452,75700.0
2012-03-22 15:40:00,86.33,86.4,86.2,86.25,85500.0,78.1362,78.1995,78.0185,78.0638,85500.0
2012-03-22 15:50:00,86.25,86.31,86.1,86.19,198800.0,78.0638,78.1181,77.928,78.0095,198800.0
2012-03-23 09:30:00,86.2,86.27,85.61,85.9,86800.0,78.0185,78.0819,77.4845,77.747,86800.0
2012-03-23 09:40:00,85.92,86.34,85.81,86.31,79200.0,77.7651,78.1452,77.6655,78.1181,79200.0
2012-03-23 09:50:00,86.3,86.35,86.17,86.32,38700.0,78.109,78.1543,77.9914,78.1271,38700.0
2012-03-23 10:00:00,86.3,86.36,86.19,86.28,43500.0,78.109,78.1633,78.0095,78.0909,43500.0
2012-03-23 10:10:00,86.26,86.35,86.19,86.34,41700.0,78.0728,78.1543,78.0095,78.1452,41700.0
2012-03-23 10:20:00,86.32,86.38,86.26,86.33,28600.0,78.1271,78.1814,78.0728,78.1362,28600.0
2012-03-23 10:30:00,86.35,86.53,86.35,86.53,18000.0,78.1543,78.3172,78.1543,78.3172,18000.0
2012-03-23 10:40:00,86.5,86.55,86.45,86.48,34200.0,78.29,78.3353,78.2448,78.2719,34200.0
2012-03-23 10:50:00,86.49,86.57,86.46,86.57,51800.0,78.281,78.3534,78.2538,78.3534,51800.0
2012-03-23 11:00:00,86.57,86.61,86.51,86.58,72500.0,78.3534,78.3896,78.2991,78.3625,72500.0
2012-03-23 11:10:00,86.56,86.58,86.5,86.56,45900.0,78.3444,78.3625,78.29,78.3444,45900.0
2012-03-23 11:20:00,86.56,86.64,86.55,86.59,26500.0,78.3444,78.4168,78.3353,78.3715,26500.0
2012-03-23 11:30:00,86.6,86.74,86.59,86.61,40800.0,78.3806,78.5073,78.3715,78.3896,40800.0
2012-03-23 11:40:00,86.63,86.64,86.57,86.62,38700.0,78.4077,78.4168,78.3534,78.3987,38700.0
2012-03-23 11:50:00,86.63,86.73,86.61,86.72,22000.0,78.4077,78.4982,78.3896,78.4892,22000.0
2012-03-23 12:00:00,86.72,86.73,86.6,86.69,28000.0,78.4892,78.4982,78.3806,78.462,28000.0
2012-03-23 12:10:00,86.69,86.74,86.68,86.73,18700.0,78.462,78.5073,78.453,78.4982,18700.0
2012-03-23 12:20:00,86.74,86.86,86.71,86.85,33400.0,78.5073,78.6159,78.4801,78.6068,33400.0
2012-03-23 12:30:00,86.85,86.89,86.81,86.86,18300.0,78.6068,78.643,78.5706,78.6159,18300.0
2012-03-23 12:40:00,86.86,86.88,86.77,86.87,15600.0,78.6159,78.634,78.5344,78.6249,15600.0
2012-03-23 12:50:00,86.86,86.92,86.8,86.86,15600.0,78.6159,78.6702,78.5616,78.6159,15600.0
2012-03-23 13:00:00,86.87,86.9,86.8,86.81,17500.0,78.6249,78.6521,78.5616,78.5706,17500.0
2012-03-23 13:10:00,86.82,86.88,86.8,86.84,25700.0,78.5797,78.634,78.5616,78.5978,25700.0
2012-03-23 13:20:00,86.85,86.87,86.81,86.82,17900.0,78.6068,78.6249,78.5706,78.5797,17900.0
2012-03-23 13:30:00,86.83,86.86,86.75,86.75,26500.0,78.5887,78.6159,78.5163,78.5163,26500.0
2012-03-23 13:40:00,86.75,86.78,86.73,86.73,6900.0,78.5163,78.5435,78.4982,78.4982,6900.0
2012-03-23 13:50:00,86.72,86.72,86.59,86.59,12200.0,78.4892,78.4892,78.3715,78.3715,12200.0
2012-03-23 14:00:00,86.6,86.69,86.6,86.64,17800.0,78.3806,78.462,78.3806,78.4168,17800.0
2012-03-23 14:10:00,86.64,86.66,86.58,86.61,19700.0,78.4168,78.4349,78.3625,78.3896,19700.0
2012-03-23 14:20:00,86.62,86.62,86.56,86.58,14800.0,78.3987,78.3987,78.3444,78.3625,14800.0
2012-03-23 14:30:00,86.58,86.58,86.42,86.42,32500.0,78.3625,78.3625,78.2176,78.2176,32500.0
2012-03-23 14:40:00,86.42,86.43,86.35,86.37,37700.0,78.2176,78.2267,78.1543,78.1724,37700.0
2012-03-23 14:50:00,86.37,86.37,86.26,86.3,37000.0,78.1724,78.1724,78.0728,78.109,37000.0
2012-03-23 15:00:00,86.31,86.39,86.3,86.34,30700.0,78.1181,78.1905,78.109,78.1452,30700.0
2012-03-23 15:10:00,86.36,86.46,86.35,86.43,29400.0,78.1633,78.2538,78.1543,78.2267,29400.0
2012-03-23 15:20:00,86.43,86.49,86.36,86.49,29800.0,78.2267,78.281,78.1633,78.281,29800.0
2012-03-23 15:30:00,86.48,86.54,86.45,86.49,43300.0,78.2719,78.3262,78.2448,78.281,43300.0
2012-03-23 15:40:00,86.49,86.55,86.43,86.47,55100.0,78.281,78.3353,78.2267,78.2629,55100.0
2012-03-23 15:50:00,86.46,86.51,86.39,86.39,125400.0,78.2538,78.2991,78.1905,78.1905,125400.0
2012-03-26 09:30:00,87.16,87.44,87.09,87.4,60100.0,78.8874,79.1408,78.824,79.1046,60100.0
2012-03-26 09:40:00,87.39,87.46,87.17,87.37,68800.0,79.0956,79.1589,78.8965,79.0775,68800.0
2012-03-26 09:50:00,87.37,87.45,87.34,87.4,67800.0,79.0775,79.1499,79.0503,79.1046,67800.0
2012-03-26 10:00:00,87.4,87.5,87.37,87.46,114200.0,79.1046,79.1951,79.0775,79.1589,114200.0
2012-03-26 10:10:00,87.48,87.77,87.43,87.76,73300.0,79.177,79.4395,79.1318,79.4305,73300.0
2012-03-26 10:20:00,87.76,87.83,87.76,87.8,50500.0,79.4305,79.4938,79.4305,79.4667,50500.0
2012-03-26 10:30:00,87.8,87.83,87.63,87.67,37400.0,79.4667,79.4938,79.3128,79.349,37400.0
2012-03-26 10:40:00,87.66,87.68,87.64,87.66,30200.0,79.3399,79.358,79.3218,79.3399,30200.0
2012-03-26 10:50:00,87.67,87.71,87.65,87.68,24100.0,79.349,79.3852,79.3309,79.358,24100.0
2012-03-26 11:00:00,87.69,87.73,87.65,87.7,59000.0,79.3671,79.4033,79.3309,79.3762,59000.0
2012-03-26 11:10:00,87.7,87.7,87.62,87.64,31000.0,79.3762,79.3762,79.3037,79.3218,31000.0
2012-03-26 11:20:00,87.64,87.67,87.61,87.61,30700.0,79.3218,79.349,79.2947,79.2947,30700.0
2012-03-26 11:30:00,87.61,87.69,87.61,87.62,26700.0,79.2947,79.3671,79.2947,79.3037,26700.0
2012-03-26 11:40:00,87.62,87.62,87.56,87.58,25600.0,79.3037,79.3037,79.2494,79.2675,25600.0
2012-03-26 11:50:00,87.58,87.59,87.51,87.51,25700.0,79.2675,79.2766,79.2042,79.2042,25700.0
2012-03-26 12:00:00,87.51,87.56,87.49,87.5,41300.0,79.2042,79.2494,79.1861,79.1951,41300.0
2012-03-26 12:10:00,87.5,87.55,87.43,87.44,42000.0,79.1951,79.2404,79.1318,79.1408,42000.0
2012-03-26 12:20:00,87.45,87.46,87.42,87.45,32800.0,79.1499,79.1589,79.1227,79.1499,32800.0
2012-03-26 12:30:00,87.45,87.49,87.42,87.46,25900.0,79.1499,79.1861,79.1227,79.1589,25900.0
2012-03-26 12:40:00,87.46,87.49,87.41,87.41,16000.0,79.1589,79.1861,79.1137,79.1137,16000.0
2012-03-26 12:50:00,87.41,87.42,87.37,87.38,14500.0,79.1137,79.1227,79.0775,79.0865,14500.0
2012-03-26 13:00:00,87.38,87.45,87.37,87.38,23500.0,79.0865,79.1499,79.0775,79.0865,23500.0
2012-03-26 13:10:00,87.38,87.47,87.37,87.42,33900.0,79.0865,79.168,79.0775,79.1227,33900.0
2012-03-26 13:20:00,87.42,87.55,87.42,87.52,33300.0,79.1227,79.2404,79.1227,79.2132,33300.0
2012-03-26 13:30:00,87.51,87.57,87.49,87.49,29000.0,79.2042,79.2585,79.1861,79.1861,29000.0
2012-03-26 13:40:00,87.49,87.5,87.44,87.46,26700.0,79.1861,79.1951,79.1408,79.1589,26700.0
2012-03-26 13:50:00,87.45,87.5,87.43,87.44,22000.0,79.1499,79.1951,79.1318,79.1408,22000.0
2012-03-26 14:00:00,87.45,87.47,87.43,87.46,30800.0,79.1499,79.168,79.1318,79.1589,30800.0
2012-03-26 14:10:00,87.46,87.47,87.38,87.39,38700.0,79.1589,79.168,79.0865,79.0956,38700.0
2012-03-26 14:20:00,87.4,87.52,87.35,87.52,39100.0,79.1046,79.2132,79.0594,79.2132,39100.0
2012-03-26 14:30:00,87.51,87.53,87.34,87.36,46100.0,79.2042,79.2223,79.0503,79.0684,46100.0
2012-03-26 14:40:00,87.36,87.48,87.36,87.42,32400.0,79.0684,79.177,79.0684,79.1227,32400.0
2012-03-26 14:50:00,87.43,87.47,87.39,87.41,44800.0,79.1318,79.168,79.0956,79.1137,44800.0
2012-03-26 15:00:00,87.41,87.49,87.39,87.41,75200.0,79.1137,79.1861,79.0956,79.1137,75200.0
2012-03-26 15:10:00,87.42,87.49,87.41,87.48,73100.0,79.1227,79.1861,79.1137,79.177,73100.0
2012-03-26 15:20:00,87.49,87.56,87.41,87.53,73800.0,79.1861,79.2494,79.1137,79.2223,73800.0
2012-03-26 15:30:00,87.53,87.55,87.45,87.49,122300.0,79.2223,79.2404,79.1499,79.1861,122300.0
2012-03-26 15:40:00,87.49,87.71,87.49,87.68,141700.0,79.1861,79.3852,79.1861,79.358,141700.0
2012-03-26 15:50:00,87.68,87.69,87.55,87.58,179600.0,79.358,79.3671,79.2404,79.2675,179600.0
2012-03-27 09:30:00,87.82,88.4,87.77,88.4,97400.0,79.4848,80.0097,79.4395,80.0097,97400.0
2012-03-27 09:40:00,88.38,88.5,88.15,88.25,47500.0,79.9916,80.1002,79.7834,79.8739,47500.0
2012-03-27 09:50:00,88.26,88.44,88.25,88.25,35300.0,79.883,80.0459,79.8739,79.8739,35300.0
2012-03-27 10:00:00,88.26,88.35,87.86,87.87,129300.0,79.883,79.9645,79.521,79.53,129300.0
2012-03-27 10:10:00,87.88,88.23,87.87,88.22,57400.0,79.5391,79.8558,79.53,79.8468,57400.0
2012-03-27 10:20:00,88.22,88.22,87.78,87.98,157300.0,79.8468,79.8468,79.4486,79.6296,157300.0
2012-03-27 10:30:00,88.01,88.34,88.01,88.33,30000.0,79.6567,79.9554,79.6567,79.9464,30000.0
2012-03-27 10:40:00,88.33,88.37,88.06,88.09,50200.0,79.9464,79.9826,79.702,79.7291,50200.0
2012-03-27 10:50:00,88.1,88.35,88.0,88.35,63100.0,79.7382,79.9645,79.6477,79.9645,63100.0
2012-03-27 11:00:00,88.35,88.55,88.35,88.55,19800.0,79.9645,80.1455,79.9645,80.1455,19800.0
2012-03-27 11:10:00,88.55,88.55,88.42,88.46,21100.0,80.1455,80.1455,80.0278,80.064,21100.0
2012-03-27 11:20:00,88.46,88.57,88.17,88.17,25400.0,80.064,80.1636,79.8015,79.8015,25400.0
2012-03-27 11:30:00,88.18,88.36,88.17,88.34,19300.0,79.8106,79.9735,79.8015,79.9554,19300.0
2012-03-27 11:40:00,88.34,88.35,88.27,88.28,16900.0,79.9554,79.9645,79.8921,79.9011,16900.0
2012-03-27 11:50:00,88.28,88.44,88.28,88.42,11300.0,79.9011,80.0459,79.9011,80.0278,11300.0
2012-03-27 12:00:00,88.44,88.51,88.42,88.42,21900.0,80.0459,80.1093,80.0278,80.0278,21900.0
2012-03-27 12:10:00,88.41,88.48,88.29,88.29,13100.0,80.0188,80.0821,79.9102,79.9102,13100.0
2012-03-27 12:20:00,88.29,88.33,88.23,88.23,20000.0,79.9102,79.9464,79.8558,79.8558,20000.0
2012-03-27 12:30:00,88.24,88.41,88.24,88.33,23800.0,79.8649,80.0188,79.8649,79.9464,23800.0
2012-03-27 12:40:00,88.31,88.35,88.22,88.33,16300.0,79.9283,79.9645,79.8468,79.9464,16300.0
2012-03-27 12:50:00,88.34,88.36,88.29,88.34,21700.0,79.9554,79.9735,79.9102,79.9554,21700.0
2012-03-27 13:00:00,88.34,88.37,88.28,88.35,22300.0,79.9554,79.9826,79.9011,79.9645,22300.0
2012-03-27 13:10:00,88.35,88.36,88.29,88.33,28500.0,79.9645,79.9735,79.9102,79.9464,28500.0
2012-03-27 13:20:00,88.33,88.37,88.27,88.34,20700.0,79.9464,79.9826,79.8921,79.9554,20700.0
2012-03-27 13:30:00,88.33,88.34,88.27,88.32,16300.0,79.9464,79.9554,79.8921,79.9373,16300.0
2012-03-27 13:40:00,88.33,88.43,88.31,88.43,12800.0,79.9464,80.0369,79.9283,80.0369,12800.0
2012-03-27 13:50:00,88.42,88.46,88.38,88.45,14500.0,80.0278,80.064,79.9916,80.055,14500.0
2012-03-27 14:00:00,88.45,88.47,88.44,88.47,11400.0,80.055,80.0731,80.0459,80.0731,11400.0
2012-03-27 14:10:00,88.48,88.58,88.48,88.53,21600.0,80.0821,80.1726,80.0821,80.1274,21600.0
2012-03-27 14:20:00,88.53,88.58,88.53,88.58,17100.0,80.1274,80.1726,80.1274,80.1726,17100.0
2012-03-27 14:30:00,88.58,88.6,88.5,88.51,25600.0,80.1726,80.1907,80.1002,80.1093,25600.0
2012-03-27 14:40:00,88.51,88.51,88.42,88.48,18800.0,80.1093,80.1093,80.0278,80.0821,18800.0
2012-03-27 14:50:00,88.48,88.56,88.46,88.5,33900.0,80.0821,80.1545,80.064,80.1002,33900.0
2012-03-27 15:00:00,88.49,88.53,88.39,88.44,38100.0,80.0912,80.1274,80.0007,80.0459,38100.0
2012-03-27 15:10:00,88.43,88.44,88.25,88.25,53700.0,80.0369,80.0459,79.8739,79.8739,53700.0
2012-03-27 15:20:00,88.25,88.38,88.23,88.28,56000.0,79.8739,79.9916,79.8558,79.9011,56000.0
2012-03-27 15:30:00,88.28,88.39,88.28,88.38,64000.0,79.9011,80.0007,79.9011,79.9916,64000.0
2012-03-27 15:40:00,88.38,88.47,88.23,88.26,97900.0,79.9916,80.0731,79.8558,79.883,97900.0
2012-03-27 15:50:00,88.26,88.33,88.16,88.28,129700.0,79.883,79.9464,79.7925,79.9011,129700.0
2012-03-28 09:30:00,88.38,88.64,88.33,88.64,58800.0,79.9916,80.2269,79.9464,80.2269,58800.0
2012-03-28 09:40:00,88.66,88.7,88.31,88.53,50900.0,80.245,80.2812,79.9283,80.1274,50900.0
2012-03-28 09:50:00,88.51,88.68,88.37,88.68,34300.0,80.1093,80.2631,79.9826,80.2631,34300.0
2012-03-28 10:00:00,88.67,88.84,88.62,88.8,32500.0,80.2541,80.408,80.2088,80.3717,32500.0
2012-03-28 10:10:00,88.79,88.79,88.62,88.64,32500.0,80.3627,80.3627,80.2088,80.2269,32500.0
2012-03-28 10:20:00,88.66,88.83,88.66,88.71,30300.0,80.245,80.3989,80.245,80.2903,30300.0
2012-03-28 10:30:00,88.7,88.7,88.46,88.54,27200.0,80.2812,80.2812,80.064,80.1364,27200.0
2012-03-28 10:40:00,88.53,88.54,88.22,88.22,31000.0,80.1274,80.1364,79.8468,79.8468,31000.0
2012-03-28 10:50:00,88.22,88.3,88.09,88.25,27200.0,79.8468,79.9192,79.7291,79.8739,27200.0
2012-03-28 11:00:00,88.22,88.33,88.18,88.3,28500.0,79.8468,79.9464,79.8106,79.9192,28500.0
2012-03-28 11:10:00,88.31,88.37,88.26,88.31,19800.0,79.9283,79.9826,79.883,79.9283,19800.0
2012-03-28 11:20:00,88.3,88.31,88.22,88.26,29500.0,79.9192,79.9283,79.8468,79.883,29500.0
2012-03-28 11:30:00,88.26,88.28,88.19,88.19,25100.0,79.883,79.9011,79.8196,79.8196,25100.0
2012-03-28 11:40:00,88.2,88.23,88.0,88.06,24600.0,79.8287,79.8558,79.6477,79.702,24600.0
2012-03-28 11:50:00,88.04,88.07,87.77,87.95,29200.0,79.6839,79.711,79.4395,79.6024,29200.0
2012-03-28 12:00:00,87.95,88.04,87.93,88.02,21800.0,79.6024,79.6839,79.5843,79.6658,21800.0
2012-03-28 12:10:00,88.01,88.2,87.99,88.2,26200.0,79.6567,79.8287,79.6386,79.8287,26200.0
2012-03-28 12:20:00,88.21,88.21,88.1,88.14,20100.0,79.8377,79.8377,79.7382,79.7744,20100.0
2012-03-28 12:30:00,88.15,88.16,88.05,88.08,21900.0,79.7834,79.7925,79.6929,79.7201,21900.0
2012-03-28 12:40:00,88.06,88.16,88.06,88.14,21400.0,79.702,79.7925,79.702,79.7744,21400.0
2012-03-28 12:50:00,88.13,88.13,88.06,88.11,21200.0,79.7653,79.7653,79.702,79.7472,21200.0
2012-03-28 13:00:00,88.11,88.18,88.09,88.18,33200.0,79.7472,79.8106,79.7291,79.8106,33200.0
2012-03-28 13:10:00,88.19,88.23,88.12,88.2,36100.0,79.8196,79.8558,79.7563,79.8287,36100.0
2012-03-28 13:20:00,88.2,88.23,88.1,88.17,54600.0,79.8287,79.8558,79.7382,79.8015,54600.0
2012-03-28 13:30:00,88.16,88.19,88.07,88.17,29900.0,79.7925,79.8196,79.711,79.8015,29900.0
2012-03-28 13:40:00,88.18,88.24,88.06,88.14,25800.0,79.8106,79.8649,79.702,79.7744,25800.0
2012-03-28 13:50:00,88.13,88.14,88.06,88.06,32000.0,79.7653,79.7744,79.702,79.702,32000.0
2012-03-28 14:00:00,88.06,88.06,87.87,87.93,26700.0,79.702,79.702,79.53,79.5843,26700.0
2012-03-28 14:10:00,87.92,87.93,87.82,87.83,24800.0,79.5753,79.5843,79.4848,79.4938,24800.0
2012-03-28 14:20:00,87.83,88.0,87.83,87.88,39600.0,79.4938,79.6477,79.4938,79.5391,39600.0
2012-03-28 14:30:00,87.9,87.9,87.76,87.83,22700.0,79.5572,79.5572,79.4305,79.4938,22700.0
2012-03-28 14:40:00,87.83,87.93,87.82,87.88,19400.0,79.4938,79.5843,79.4848,79.5391,19400.0
2012-03-28 14:50:00,87.89,87.92,87.81,87.86,16500.0,79.5481,79.5753,79.4757,79.521,16500.0
2012-03-28 15:00:00,87.86,87.88,87.75,87.8,19200.0,79.521,79.5391,79.4214,79.4667,19200.0
2012-03-28 15:10:00,87.78,87.8,87.71,87.74,22900.0,79.4486,79.4667,79.3852,79.4124,22900.0
2012-03-28 15:20:00,87.73,87.86,87.72,87.86,39900.0,79.4033,79.521,79.3943,79.521,39900.0
2012-03-28 15:30:00,87.86,88.0,87.82,88.0,86500.0,79.521,79.6477,79.4848,79.6477,86500.0
2012-03-28 15:40:00,88.0,88.14,87.94,88.09,93600.0,79.6477,79.7744,79.5934,79.7291,93600.0
2012-03-28 15:50:00,88.1,88.22,88.06,88.16,173700.0,79.7382,79.8468,79.702,79.7925,173700.0
2012-03-29 09:30:00,87.55,88.09,87.35,88.09,51000.0,79.2404,79.7291,79.0594,79.7291,51000.0
2012-03-29 09:40:00,88.09,88.34,87.9,88.34,39200.0,79.7291,79.9554,79.5572,79.9554,39200.0
2012-03-29 09:50:00,88.33,88.55,88.32,88.5,45800.0,79.9464,80.1455,79.9373,80.1002,45800.0
2012-03-29 10:00:00,88.52,88.53,88.25,88.4,33900.0,80.1183,80.1274,79.8739,80.0097,33900.0
2012-03-29 10:10:00,88.4,88.4,88.18,88.28,31200.0,80.0097,80.0097,79.8106,79.9011,31200.0
2012-03-29 10:20:00,88.29,88.41,88.17,88.24,21900.0,79.9102,80.0188,79.8015,79.8649,21900.0
2012-03-29 10:30:00,88.2,88.25,87.97,88.07,30000.0,79.8287,79.8739,79.6205,79.711,30000.0
2012-03-29 10:40:00,88.07,88.3,88.07,88.19,35500.0,79.711,79.9192,79.711,79.8196,35500.0
2012-03-29 10:50:00,88.18,88.19,87.96,88.12,30300.0,79.8106,79.8196,79.6115,79.7563,30300.0
2012-03-29 11:00:00,88.11,88.21,87.99,88.13,27400.0,79.7472,79.8377,79.6386,79.7653,27400.0
2012-03-29 11:10:00,88.17,88.29,88.13,88.17,25400.0,79.8015,79.9102,79.7653,79.8015,25400.0
2012-03-29 11:20:00,88.16,88.22,88.06,88.06,14500.0,79.7925,79.8468,79.702,79.702,14500.0
2012-03-29 11:30:00,88.03,88.19,87.99,88.03,27800.0,79.6748,79.8196,79.6386,79.6748,27800.0
2012-03-29 11:40:00,88.04,88.1,88.01,88.06,15800.0,79.6839,79.7382,79.6567,79.702,15800.0
2012-03-29 11:50:00,88.05,88.08,87.91,88.08,19700.0,79.6929,79.7201,79.5662,79.7201,19700.0
2012-03-29 12:00:00,88.07,88.18,88.07,88.15,15100.0,79.711,79.8106,79.711,79.7834,15100.0
2012-03-29 12:10:00,88.14,88.15,88.03,88.13,18100.0,79.7744,79.7834,79.6748,79.7653,18100.0
2012-03-29 12:20:00,88.13,88.16,88.04,88.1,15000.0,79.7653,79.7925,79.6839,79.7382,15000.0
2012-03-29 12:30:00,88.07,88.15,88.03,88.13,14600.0,79.711,79.7834,79.6748,79.7653,14600.0
2012-03-29 12:40:00,88.14,88.2,88.12,88.19,13000.0,79.7744,79.8287,79.7563,79.8196,13000.0
2012-03-29 12:50:00,88.19,88.27,88.16,88.23,23900.0,79.8196,79.8921,79.7925,79.8558,23900.0
2012-03-29 13:00:00,88.23,88.24,87.98,88.13,73200.0,79.8558,79.8649,79.6296,79.7653,73200.0
2012-03-29 13:10:00,88.15,88.22,88.12,88.19,22200.0,79.7834,79.8468,79.7563,79.8196,22200.0
2012-03-29 13:20:00,88.19,88.31,88.17,88.28,24800.0,79.8196,79.9283,79.8015,79.9011,24800.0
2012-03-29 13:30:00,88.29,88.34,88.18,88.29,17200.0,79.9102,79.9554,79.8106,79.9102,17200.0
2012-03-29 13:40:00,88.28,88.28,88.07,88.17,30700.0,79.9011,79.9011,79.711,79.8015,30700.0
2012-03-29 13:50:00,88.19,88.34,88.15,88.24,29900.0,79.8196,79.9554,79.7834,79.8649,29900.0
2012-03-29 14:00:00,88.25,88.39,88.21,88.23,28500.0,79.8739,80.0007,79.8377,79.8558,28500.0
2012-03-29 14:10:00,88.23,88.39,88.19,88.39,37400.0,79.8558,80.0007,79.8196,80.0007,37400.0
2012-03-29 14:20:00,88.38,88.42,88.22,88.42,44100.0,79.9916,80.0278,79.8468,80.0278,44100.0
2012-03-29 14:30:00,88.42,88.42,88.2,88.29,28300.0,80.0278,80.0278,79.8287,79.9102,28300.0
2012-03-29 14:40:00,88.28,88.34,88.22,88.3,46700.0,79.9011,79.9554,79.8468,79.9192,46700.0
2012-03-29 14:50:00,88.29,88.34,88.17,88.2,27600.0,79.9102,79.9554,79.8015,79.8287,27600.0
2012-03-29 15:00:00,88.22,88.36,88.21,88.36,38900.0,79.8468,79.9735,79.8377,79.9735,38900.0
2012-03-29 15:10:00,88.36,88.59,88.35,88.53,41100.0,79.9735,80.1817,79.9645,80.1274,41100.0
2012-03-29 15:20:00,88.52,88.54,88.45,88.54,36100.0,80.1183,80.1364,80.055,80.1364,36100.0
2012-03-29 15:30:00,88.54,88.59,88.47,88.48,65700.0,80.1364,80.1817,80.0731,80.0821,65700.0
2012-03-29 15:40:00,88.48,88.61,88.46,88.58,49600.0,80.0821,80.1998,80.064,80.1726,49600.0
2012-03-29 15:50:00,88.59,88.68,88.54,88.6,91500.0,80.1817,80.2631,80.1364,80.1907,91500.0
2012-03-30 09:30:00,88.74,88.76,88.26,88.41,46100.0,80.3174,80.3355,79.883,80.0188,46100.0
2012-03-30 09:40:00,88.37,88.72,88.36,88.53,38500.0,79.9826,80.2993,79.9735,80.1274,38500.0
2012-03-30 09:50:00,88.53,88.84,88.38,88.57,55700.0,80.1274,80.408,79.9916,80.1636,55700.0
2012-03-30 10:00:00,88.58,88.91,88.54,88.75,48700.0,80.1726,80.4713,80.1364,80.3265,48700.0
2012-03-30 10:10:00,88.78,88.78,88.45,88.5,45900.0,80.3536,80.3536,80.055,80.1002,45900.0
2012-03-30 10:20:00,88.5,88.5,88.16,88.24,44900.0,80.1002,80.1002,79.7925,79.8649,44900.0
2012-03-30 10:30:00,88.24,88.24,87.87,87.92,43700.0,79.8649,79.8649,79.53,79.5753,43700.0
2012-03-30 10:40:00,87.92,88.07,87.75,87.98,40100.0,79.5753,79.711,79.4214,79.6296,40100.0
2012-03-30 10:50:00,87.99,88.01,87.72,87.79,33800.0,79.6386,79.6567,79.3943,79.4576,33800.0
2012-03-30 11:00:00,87.79,87.98,87.79,87.88,35500.0,79.4576,79.6296,79.4576,79.5391,35500.0
2012-03-30 11:10:00,87.87,88.11,87.87,88.06,40300.0,79.53,79.7472,79.53,79.702,40300.0
2012-03-30 11:20:00,88.05,88.05,87.98,88.02,26000.0,79.6929,79.6929,79.6296,79.6658,26000.0
2012-03-30 11:30:00,88.02,88.3,87.96,88.28,31200.0,79.6658,79.9192,79.6115,79.9011,31200.0
2012-03-30 11:40:00,88.28,88.28,88.11,88.17,24600.0,79.9011,79.9011,79.7472,79.8015,24600.0
2012-03-30 11:50:00,88.16,88.23,88.05,88.11,27500.0,79.7925,79.8558,79.6929,79.7472,27500.0
2012-03-30 12:00:00,88.1,88.37,88.09,88.37,15700.0,79.7382,79.9826,79.7291,79.9826,15700.0
2012-03-30 12:10:00,88.36,88.44,88.26,88.37,24800.0,79.9735,80.0459,79.883,79.9826,24800.0
2012-03-30 12:20:00,88.37,88.37,88.26,88.26,19900.0,79.9826,79.9826,79.883,79.883,19900.0
2012-03-30 12:30:00,88.26,88.29,88.14,88.15,31500.0,79.883,79.9102,79.7744,79.7834,31500.0
2012-03-30 12:40:00,88.14,88.26,88.11,88.25,18900.0,79.7744,79.883,79.7472,79.8739,18900.0
2012-03-30 12:50:00,88.26,88.29,88.14,88.15,34900.0,79.883,79.9102,79.7744,79.7834,34900.0
2012-03-30 13:00:00,88.15,88.16,88.03,88.04,25200.0,79.7834,79.7925,79.6748,79.6839,25200.0
2012-03-30 13:10:00,88.03,88.07,88.03,88.05,29200.0,79.6748,79.711,79.6748,79.6929,29200.0
2012-03-30 13:20:00,88.05,88.08,88.0,88.02,30500.0,79.6929,79.7201,79.6477,79.6658,30500.0
2012-03-30 13:30:00,88.03,88.08,87.98,87.98,34100.0,79.6748,79.7201,79.6296,79.6296,34100.0
2012-03-30 13:40:00,88.0,88.05,87.93,87.98,35200.0,79.6477,79.6929,79.5843,79.6296,35200.0
2012-03-30 13:50:00,87.97,87.98,87.89,87.94,31300.0,79.6205,79.6296,79.5481,79.5934,31300.0
2012-03-30 14:00:00,87.95,88.11,87.95,88.1,41000.0,79.6024,79.7472,79.6024,79.7382,41000.0
2012-03-30 14:10:00,88.11,88.22,88.07,88.22,42100.0,79.7472,79.8468,79.711,79.8468,42100.0
2012-03-30 14:20:00,88.21,88.21,88.07,88.13,25800.0,79.8377,79.8377,79.711,79.7653,25800.0
2012-03-30 14:30:00,88.13,88.33,88.13,88.3,34800.0,79.7653,79.9464,79.7653,79.9192,34800.0
2012-03-30 14:40:00,88.31,88.37,88.28,88.36,24100.0,79.9283,79.9826,79.9011,79.9735,24100.0
2012-03-30 14:50:00,88.36,88.45,88.31,88.31,28200.0,79.9735,80.055,79.9283,79.9283,28200.0
2012-03-30 15:00:00,88.32,88.38,88.21,88.29,46900.0,79.9373,79.9916,79.8377,79.9102,46900.0
2012-03-30 15:10:00,88.29,88.32,88.18,88.27,41400.0,79.9102,79.9373,79.8106,79.8921,41400.0
2012-03-30 15:20:00,88.29,88.29,88.04,88.07,66500.0,79.9102,79.9102,79.6839,79.711,66500.0
2012-03-30 15:30:00,88.07,88.18,88.06,88.12,77100.0,79.711,79.8106,79.702,79.7563,77100.0
2012-03-30 15:40:00,88.11,88.12,87.85,87.88,198800.0,79.7472,79.7563,79.5119,79.5391,198800.0
2012-03-30 15:50:00,87.88,87.99,87.76,87.78,413800.0,79.5391,79.6386,79.4305,79.4486,413800.0
2012-04-02 09:30:00,87.65,88.46,87.59,88.46,57900.0,79.3309,80.064,79.2766,80.064,57900.0
2012-04-02 09:40:00,88.44,88.61,88.1,88.29,61100.0,80.0459,80.1998,79.7382,79.9102,61100.0
2012-04-02 09:50:00,88.29,88.38,87.98,88.04,62300.0,79.9102,79.9916,79.6296,79.6839,62300.0
2012-04-02 10:00:00,88.03,88.19,88.03,88.14,49100.0,79.6748,79.8196,79.6748,79.7744,49100.0
2012-04-02 10:10:00,88.14,88.29,88.11,88.27,22000.0,79.7744,79.9102,79.7472,79.8921,22000.0
2012-04-02 10:20:00,88.27,88.33,88.23,88.26,24900.0,79.8921,79.9464,79.8558,79.883,24900.0
2012-04-02 10:30:00,88.25,88.25,88.14,88.15,21100.0,79.8739,79.8739,79.7744,79.7834,21100.0
2012-04-02 10:40:00,88.14,88.16,88.07,88.11,24900.0,79.7744,79.7925,79.711,79.7472,24900.0
2012-04-02 10:50:00,88.11,88.12,88.07,88.09,26200.0,79.7472,79.7563,79.711,79.7291,26200.0
2012-04-02 11:00:00,88.09,88.09,87.9,87.96,33700.0,79.7291,79.7291,79.5572,79.6115,33700.0
2012-04-02 11:10:00,87.97,87.98,87.91,87.96,73400.0,79.6205,79.6296,79.5662,79.6115,73400.0
2012-04-02 11:20:00,87.95,88.05,87.89,87.94,48300.0,79.6024,79.6929,79.5481,79.5934,48300.0
2012-04-02 11:30:00,87.94,88.21,87.94,88.13,57600.0,79.5934,79.8377,79.5934,79.7653,57600.0
2012-04-02 11:40:00,88.14,88.28,88.09,88.28,22900.0,79.7744,79.9011,79.7291,79.9011,22900.0
2012-04-02 11:50:00,88.29,88.41,88.26,88.39,26000.0,79.9102,80.0188,79.883,80.0007,26000.0
2012-04-02 12:00:00,88.38,88.55,88.37,88.53,24500.0,79.9916,80.1455,79.9826,80.1274,24500.0
2012-04-02 12:10:00,88.52,88.62,88.52,88.58,31200.0,80.1183,80.2088,80.1183,80.1726,31200.0
2012-04-02 12:20:00,88.58,88.61,88.49,88.5,33400.0,80.1726,80.1998,80.0912,80.1002,33400.0
2012-04-02 12:30:00,88.51,88.66,88.5,88.62,46500.0,80.1093,80.245,80.1002,80.2088,46500.0
2012-04-02 12:40:00,88.62,88.62,88.52,88.52,12600.0,80.2088,80.2088,80.1183,80.1183,12600.0
2012-04-02 12:50:00,88.52,88.64,88.52,88.6,30100.0,80.1183,80.2269,80.1183,80.1907,30100.0
2012-04-02 13:00:00,88.58,88.62,88.58,88.61,16900.0,80.1726,80.2088,80.1726,80.1998,16900.0
2012-04-02 13:10:00,88.61,88.61,88.56,88.58,16800.0,80.1998,80.1998,80.1545,80.1726,16800.0
2012-04-02 13:20:00,88.6,88.61,88.58,88.59,17800.0,80.1907,80.1998,80.1726,80.1817,17800.0
2012-04-02 13:30:00,88.59,88.61,88.51,88.57,29800.0,80.1817,80.1998,80.1093,80.1636,29800.0
2012-04-02 13:40:00,88.56,88.63,88.56,88.63,18600.0,80.1545,80.2179,80.1545,80.2179,18600.0
2012-04-02 13:50:00,88.64,88.66,88.58,88.62,15200.0,80.2269,80.245,80.1726,80.2088,15200.0
2012-04-02 14:00:00,88.61,88.65,88.6,88.65,13200.0,80.1998,80.236,80.1907,80.236,13200.0
2012-04-02 14:10:00,88.65,88.69,88.63,88.69,19700.0,80.236,80.2722,80.2179,80.2722,19700.0
2012-04-02 14:20:00,88.7,88.74,88.68,88.68,19600.0,80.2812,80.3174,80.2631,80.2631,19600.0
2012-04-02 14:30:00,88.67,88.74,88.66,88.73,15700.0,80.2541,80.3174,80.245,80.3084,15700.0
2012-04-02 14:40:00,88.73,88.78,88.72,88.78,24400.0,80.3084,80.3536,80.2993,80.3536,24400.0
2012-04-02 14:50:00,88.78,88.81,88.72,88.72,21300.0,80.3536,80.3808,80.2993,80.2993,21300.0
2012-04-02 15:00:00,88.72,88.8,88.69,88.79,31600.0,80.2993,80.3717,80.2722,80.3627,31600.0
2012-04-02 15:10:00,88.79,88.81,88.78,88.81,29600.0,80.3627,80.3808,80.3536,80.3808,29600.0
2012-04-02 15:20:00,88.81,88.81,88.72,88.72,39000.0,80.3808,80.3808,80.2993,80.2993,39000.0
2012-04-02 15:30:00,88.72,88.73,88.58,88.67,51500.0,80.2993,80.3084,80.1726,80.2541,51500.0
2012-04-02 15:40:00,88.66,88.75,88.65,88.67,94300.0,80.245,80.3265,80.236,80.2541,94300.0
2012-04-02 15:50:00,88.68,88.73,88.64,88.69,134500.0,80.2631,80.3084,80.2269,80.2722,134500.0
2012-04-03 09:30:00,88.88,88.88,88.4,88.54,46600.0,80.4442,80.4442,80.0097,80.1364,46600.0
2012-04-03 09:40:00,88.51,88.86,88.5,88.8,34800.0,80.1093,80.4261,80.1002,80.3717,34800.0
2012-04-03 09:50:00,88.8,88.89,88.74,88.89,19200.0,80.3717,80.4532,80.3174,80.4532,19200.0
2012-04-03 10:00:00,88.92,88.92,88.72,88.86,23400.0,80.4804,80.4804,80.2993,80.4261,23400.0
2012-04-03 10:10:00,88.86,88.86,88.45,88.48,22200.0,80.4261,80.4261,80.055,80.0821,22200.0
2012-04-03 10:20:00,88.48,88.57,88.48,88.56,14700.0,80.0821,80.1636,80.0821,80.1545,14700.0
2012-04-03 10:30:00,88.57,88.71,88.55,88.6,21600.0,80.1636,80.2903,80.1455,80.1907,21600.0
2012-04-03 10:40:00,88.59,88.73,88.56,88.66,21000.0,80.1817,80.3084,80.1545,80.245,21000.0
2012-04-03 10:50:00,88.62,88.72,88.54,88.54,14900.0,80.2088,80.2993,80.1364,80.1364,14900.0
2012-04-03 11:00:00,88.53,88.57,88.38,88.53,20300.0,80.1274,80.1636,79.9916,80.1274,20300.0
2012-04-03 11:10:00,88.52,88.52,88.29,88.32,15600.0,80.1183,80.1183,79.9102,79.9373,15600.0
2012-04-03 11:20:00,88.32,88.39,88.3,88.36,14000.0,79.9373,80.0007,79.9192,79.9735,14000.0
2012-04-03 11:30:00,88.34,88.35,88.19,88.26,16200.0,79.9554,79.9645,79.8196,79.883,16200.0
2012-04-03 11:40:00,88.27,88.33,88.21,88.3,21900.0,79.8921,79.9464,79.8377,79.9192,21900.0
2012-04-03 11:50:00,88.3,88.38,88.28,88.38,17200.0,79.9192,79.9916,79.9011,79.9916,17200.0
2012-04-03 12:00:00,88.39,88.42,88.34,88.36,19800.0,80.0007,80.0278,79.9554,79.9735,19800.0
2012-04-03 12:10:00,88.36,88.4,88.33,88.37,25000.0,79.9735,80.0097,79.9464,79.9826,25000.0
2012-04-03 12:20:00,88.37,88.41,88.35,88.41,12700.0,79.9826,80.0188,79.9645,80.0188,12700.0
2012-04-03 12:30:00,88.41,88.42,88.34,88.37,13300.0,80.0188,80.0278,79.9554,79.9826,13300.0
2012-04-03 12:40:00,88.38,88.42,88.38,88.39,8900.0,79.9916,80.0278,79.9916,80.0007,8900.0
2012-04-03 12:50:00,88.39,88.43,88.36,88.4,8600.0,80.0007,80.0369,79.9735,80.0097,8600.0
2012-04-03 13:00:00,88.39,88.41,88.35,88.4,12000.0,80.0007,80.0188,79.9645,80.0097,12000.0
2012-04-03 13:10:00,88.42,88.45,88.35,88.45,14000.0,80.0278,80.055,79.9645,80.055,14000.0
2012-04-03 13:20:00,88.45,88.46,88.34,88.36,15800.0,80.055,80.064,79.9554,79.9735,15800.0
2012-04-03 13:30:00,88.36,88.39,88.34,88.35,11200.0,79.9735,80.0007,79.9554,79.9645,11200.0
2012-04-03 13:40:00,88.35,88.36,88.21,88.35,123000.0,79.9645,79.9735,79.8377,79.9645,123000.0
2012-04-03 13:50:00,88.36,88.49,88.33,88.47,20700.0,79.9735,80.0912,79.9464,80.0731,20700.0
2012-04-03 14:00:00,88.47,88.48,88.14,88.18,68200.0,80.0731,80.0821,79.7744,79.8106,68200.0
2012-04-03 14:10:00,88.18,88.38,88.13,88.38,53600.0,79.8106,79.9916,79.7653,79.9916,53600.0
2012-04-03 14:20:00,88.37,88.41,88.23,88.36,76400.0,79.9826,80.0188,79.8558,79.9735,76400.0
2012-04-03 14:30:00,88.36,88.36,88.17,88.19,56600.0,79.9735,79.9735,79.8015,79.8196,56600.0
2012-04-03 14:40:00,88.18,88.21,88.1,88.15,28100.0,79.8106,79.8377,79.7382,79.7834,28100.0
2012-04-03 14:50:00,88.14,88.2,88.11,88.14,24800.0,79.7744,79.8287,79.7472,79.7744,24800.0
2012-04-03 15:00:00,88.14,88.3,88.08,88.25,48700.0,79.7744,79.9192,79.7201,79.8739,48700.0
2012-04-03 15:10:00,88.26,88.37,88.23,88.31,45200.0,79.883,79.9826,79.8558,79.9283,45200.0
2012-04-03 15:20:00,88.31,88.33,88.05,88.12,45200.0,79.9283,79.9464,79.6929,79.7563,45200.0
2012-04-03 15:30:00,88.12,88.26,88.12,88.2,45500.0,79.7563,79.883,79.7563,79.8287,45500.0
2012-04-03 15:40:00,88.19,88.44,88.14,88.39,72800.0,79.8196,80.0459,79.7744,80.0007,72800.0
2012-04-03 15:50:00,88.4,88.62,88.36,88.51,209500.0,80.0097,80.2088,79.9735,80.1093,209500.0
2012-04-04 09:30:00,87.9,88.14,87.8,87.92,53400.0,79.5572,79.7744,79.4667,79.5753,53400.0
2012-04-04 09:40:00,87.9,87.93,87.56,87.59,43300.0,79.5572,79.5843,79.2494,79.2766,43300.0
2012-04-04 09:50:00,87.61,88.06,87.61,87.91,26500.0,79.2947,79.702,79.2947,79.5662,26500.0
2012-04-04 10:00:00,87.9,88.06,87.78,88.04,32900.0,79.5572,79.702,79.4486,79.6839,32900.0
2012-04-04 10:10:00,88.03,88.11,87.87,88.06,27100.0,79.6748,79.7472,79.53,79.702,27100.0
2012-04-04 10:20:00,88.05,88.18,87.94,88.0,21500.0,79.6929,79.8106,79.5934,79.6477,21500.0
2012-04-04 10:30:00,88.02,88.13,87.88,88.09,20200.0,79.6658,79.7653,79.5391,79.7291,20200.0
2012-04-04 10:40:00,88.11,88.12,88.0,88.05,26700.0,79.7472,79.7563,79.6477,79.6929,26700.0
2012-04-04 10:50:00,88.06,88.11,88.0,88.02,22500.0,79.702,79.7472,79.6477,79.6658,22500.0
2012-04-04 11:00:00,88.01,88.13,88.01,88.12,32400.0,79.6567,79.7653,79.6567,79.7563,32400.0
2012-04-04 11:10:00,88.11,88.14,87.97,88.1,31200.0,79.7472,79.7744,79.6205,79.7382,31200.0
2012-04-04 11:20:00,88.08,88.24,88.03,88.08,27800.0,79.7201,79.8649,79.6748,79.7201,27800.0
2012-04-04 11:30:00,88.11,88.3,88.1,88.28,14800.0,79.7472,79.9192,79.7382,79.9011,14800.0
2012-04-04 11:40:00,88.27,88.33,88.22,88.23,12900.0,79.8921,79.9464,79.8468,79.8558,12900.0
2012-04-04 11:50:00,88.24,88.3,88.19,88.2,14500.0,79.8649,79.9192,79.8196,79.8287,14500.0
2012-04-04 12:00:00,88.18,88.3,88.18,88.28,23800.0,79.8106,79.9192,79.8106,79.9011,23800.0
2012-04-04 12:10:00,88.27,88.33,88.23,88.24,25600.0,79.8921,79.9464,79.8558,79.8649,25600.0
2012-04-04 12:20:00,88.25,88.3,88.2,88.21,18600.0,79.8739,79.9192,79.8287,79.8377,18600.0
2012-04-04 12:30:00,88.21,88.27,88.2,88.25,18200.0,79.8377,79.8921,79.8287,79.8739,18200.0
2012-04-04 12:40:00,88.26,88.27,88.18,88.22,17900.0,79.883,79.8921,79.8106,79.8468,17900.0
2012-04-04 12:50:00,88.22,88.23,88.1,88.17,28300.0,79.8468,79.8558,79.7382,79.8015,28300.0
2012-04-04 13:00:00,88.18,88.2,88.05,88.11,32200.0,79.8106,79.8287,79.6929,79.7472,32200.0
2012-04-04 13:10:00,88.1,88.12,88.05,88.05,15800.0,79.7382,79.7563,79.6929,79.6929,15800.0
2012-04-04 13:20:00,88.04,88.13,88.04,88.08,16200.0,79.6839,79.7653,79.6839,79.7201,16200.0
2012-04-04 13:30:00,88.05,88.15,88.04,88.14,12200.0,79.6929,79.7834,79.6839,79.7744,12200.0
2012-04-04 13:40:00,88.15,88.25,88.15,88.25,16000.0,79.7834,79.8739,79.7834,79.8739,16000.0
2012-04-04 13:50:00,88.24,88.26,88.17,88.23,22600.0,79.8649,79.883,79.8015,79.8558,22600.0
2012-04-04 14:00:00,88.25,88.28,88.13,88.15,42000.0,79.8739,79.9011,79.7653,79.7834,42000.0
2012-04-04 14:10:00,88.15,88.24,88.1,88.1,49800.0,79.7834,79.8649,79.7382,79.7382,49800.0
2012-04-04 14:20:00,88.09,88.11,88.04,88.09,23700.0,79.7291,79.7472,79.6839,79.7291,23700.0
2012-04-04 14:30:00,88.09,88.14,88.05,88.14,39900.0,79.7291,79.7744,79.6929,79.7744,39900.0
2012-04-04 14:40:00,88.14,88.27,88.12,88.19,44300.0,79.7744,79.8921,79.7563,79.8196,44300.0
2012-04-04 14:50:00,88.19,88.25,88.14,88.18,27700.0,79.8196,79.8739,79.7744,79.8106,27700.0
2012-04-04 15:00:00,88.19,88.21,88.04,88.16,38900.0,79.8196,79.8377,79.6839,79.7925,38900.0
2012-04-04 15:10:00,88.16,88.27,88.13,88.16,32400.0,79.7925,79.8921,79.7653,79.7925,32400.0
2012-04-04 15:20:00,88.17,88.17,88.0,88.0,33100.0,79.8015,79.8015,79.6477,79.6477,33100.0
2012-04-04 15:30:00,88.0,88.06,87.99,87.99,40900.0,79.6477,79.702,79.6386,79.6386,40900.0
2012-04-04 15:40:00,87.99,88.01,87.93,87.96,78200.0,79.6386,79.6567,79.5843,79.6115,78200.0
2012-04-04 15:50:00,87.96,88.0,87.89,87.89,132900.0,79.6115,79.6477,79.5481,79.5481,132900.0
2012-04-05 09:30:00,87.53,87.75,87.33,87.68,52500.0,79.2223,79.4214,79.0413,79.358,52500.0
2012-04-05 09:40:00,87.68,87.78,87.54,87.66,26200.0,79.358,79.4486,79.2313,79.3399,26200.0
2012-04-05 09:50:00,87.63,87.65,87.42,87.42,14500.0,79.3128,79.3309,79.1227,79.1227,14500.0
2012-04-05 10:00:00,87.41,87.52,87.34,87.46,34300.0,79.1137,79.2132,79.0503,79.1589,34300.0
2012-04-05 10:10:00,87.47,87.48,87.35,87.43,21700.0,79.168,79.177,79.0594,79.1318,21700.0
2012-04-05 10:20:00,87.42,87.61,87.39,87.53,17800.0,79.1227,79.2947,79.0956,79.2223,17800.0
2012-04-05 10:30:00,87.53,87.53,87.43,87.5,24600.0,79.2223,79.2223,79.1318,79.1951,24600.0
2012-04-05 10:40:00,87.53,87.66,87.51,87.61,17900.0,79.2223,79.3399,79.2042,79.2947,17900.0
2012-04-05 10:50:00,87.61,87.68,87.56,87.68,15800.0,79.2947,79.358,79.2494,79.358,15800.0
2012-04-05 11:00:00,87.68,87.68,87.6,87.61,14400.0,79.358,79.358,79.2856,79.2947,14400.0
2012-04-05 11:10:00,87.6,87.68,87.57,87.64,19600.0,79.2856,79.358,79.2585,79.3218,19600.0
2012-04-05 11:20:00,87.65,87.67,87.62,87.63,7300.0,79.3309,79.349,79.3037,79.3128,7300.0
2012-04-05 11:30:00,87.63,87.73,87.62,87.65,23100.0,79.3128,79.4033,79.3037,79.3309,23100.0
2012-04-05 11:40:00,87.62,87.71,87.57,87.6,16400.0,79.3037,79.3852,79.2585,79.2856,16400.0
2012-04-05 11:50:00,87.59,87.67,87.55,87.65,11600.0,79.2766,79.349,79.2404,79.3309,11600.0
2012-04-05 12:00:00,87.65,87.69,87.62,87.69,7900.0,79.3309,79.3671,79.3037,79.3671,7900.0
2012-04-05 12:10:00,87.68,87.73,87.67,87.73,14000.0,79.358,79.4033,79.349,79.4033,14000.0
2012-04-05 12:20:00,87.72,87.8,87.7,87.75,13100.0,79.3943,79.4667,79.3762,79.4214,13100.0
2012-04-05 12:30:00,87.75,87.75,87.64,87.64,15600.0,79.4214,79.4214,79.3218,79.3218,15600.0
2012-04-05 12:40:00,87.65,87.68,87.58,87.67,17800.0,79.3309,79.358,79.2675,79.349,17800.0
2012-04-05 12:50:00,87.68,87.84,87.66,87.83,25600.0,79.358,79.5029,79.3399,79.4938,25600.0
2012-04-05 13:00:00,87.83,87.89,87.81,87.87,27000.0,79.4938,79.5481,79.4757,79.53,27000.0
2012-04-05 13:10:00,87.88,87.97,87.88,87.9,29900.0,79.5391,79.6205,79.5391,79.5572,29900.0
2012-04-05 13:20:00,87.9,87.98,87.9,87.95,18800.0,79.5572,79.6296,79.5572,79.6024,18800.0
2012-04-05 13:30:00,87.96,88.03,87.96,88.03,26700.0,79.6115,79.6748,79.6115,79.6748,26700.0
2012-04-05 13:40:00,88.04,88.12,87.84,87.88,37700.0,79.6839,79.7563,79.5029,79.5391,37700.0
2012-04-05 13:50:00,87.87,87.93,87.79,87.83,21000.0,79.53,79.5843,79.4576,79.4938,21000.0
2012-04-05 14:00:00,87.84,87.89,87.77,87.78,16000.0,79.5029,79.5481,79.4395,79.4486,16000.0
2012-04-05 14:10:00,87.8,87.91,87.78,87.89,14300.0,79.4667,79.5662,79.4486,79.5481,14300.0
2012-04-05 14:20:00,87.9,87.91,87.82,87.82,17800.0,79.5572,79.5662,79.4848,79.4848,17800.0
2012-04-05 14:30:00,87.84,87.89,87.81,87.84,12800.0,79.5029,79.5481,79.4757,79.5029,12800.0
2012-04-05 14:40:00,87.83,87.87,87.74,87.74,10900.0,79.4938,79.53,79.4124,79.4124,10900.0
2012-04-05 14:50:00,87.74,87.85,87.7,87.77,20600.0,79.4124,79.5119,79.3762,79.4395,20600.0
2012-04-05 15:00:00,87.77,87.85,87.75,87.81,24600.0,79.4395,79.5119,79.4214,79.4757,24600.0
2012-04-05 15:10:00,87.79,87.79,87.72,87.75,20000.0,79.4576,79.4576,79.3943,79.4214,20000.0
2012-04-05 15:20:00,87.75,87.84,87.75,87.83,25000.0,79.4214,79.5029,79.4214,79.4938,25000.0
2012-04-05 15:30:00,87.84,87.91,87.82,87.9,30800.0,79.5029,79.5662,79.4848,79.5572,30800.0
2012-04-05 15:40:00,87.9,87.96,87.84,87.88,51700.0,79.5572,79.6115,79.5029,79.5391,51700.0
2012-04-05 15:50:00,87.89,87.92,87.84,87.84,72400.0,79.5481,79.5753,79.5029,79.5029,72400.0
2012-04-09 09:30:00,87.0,87.12,86.64,86.89,55200.0,78.7426,78.8512,78.4168,78.643,55200.0
2012-04-09 09:40:00,86.92,87.13,86.88,87.04,71800.0,78.6702,78.8603,78.634,78.7788,71800.0
2012-04-09 09:50:00,87.03,87.24,86.93,87.17,44700.0,78.7697,78.9598,78.6792,78.8965,44700.0
2012-04-09 10:00:00,87.17,87.26,87.07,87.13,24900.0,78.8965,78.9779,78.8059,78.8603,24900.0
2012-04-09 10:10:00,87.12,87.32,87.09,87.29,24700.0,78.8512,79.0322,78.824,79.0051,24700.0
2012-04-09 10:20:00,87.26,87.37,87.24,87.31,20400.0,78.9779,79.0775,78.9598,79.0232,20400.0
2012-04-09 10:30:00,87.31,87.31,87.18,87.22,15000.0,79.0232,79.0232,78.9055,78.9417,15000.0
2012-04-09 10:40:00,87.24,87.33,87.22,87.32,16300.0,78.9598,79.0413,78.9417,79.0322,16300.0
2012-04-09 10:50:00,87.33,87.41,87.27,87.4,62700.0,79.0413,79.1137,78.987,79.1046,62700.0
2012-04-09 11:00:00,87.39,87.47,87.34,87.44,46400.0,79.0956,79.168,79.0503,79.1408,46400.0
2012-04-09 11:10:00,87.42,87.51,87.37,87.49,42000.0,79.1227,79.2042,79.0775,79.1861,42000.0
2012-04-09 11:20:00,87.48,87.6,87.43,87.5,59100.0,79.177,79.2856,79.1318,79.1951,59100.0
2012-04-09 11:30:00,87.51,87.62,87.5,87.58,27300.0,79.2042,79.3037,79.1951,79.2675,27300.0
2012-04-09 11:40:00,87.58,87.74,87.58,87.74,34700.0,79.2675,79.4124,79.2675,79.4124,34700.0
2012-04-09 11:50:00,87.74,88.03,87.74,87.99,92600.0,79.4124,79.6748,79.4124,79.6386,92600.0
2012-04-09 12:00:00,87.99,88.0,87.57,87.63,37700.0,79.6386,79.6477,79.2585,79.3128,37700.0
2012-04-09 12:10:00,87.64,87.75,87.54,87.54,23100.0,79.3218,79.4214,79.2313,79.2313,23100.0
2012-04-09 12:20:00,87.54,87.62,87.47,87.62,21100.0,79.2313,79.3037,79.168,79.3037,21100.0
2012-04-09 12:30:00,87.6,87.62,87.54,87.6,12600.0,79.2856,79.3037,79.2313,79.2856,12600.0
2012-04-09 12:40:00,87.6,87.61,87.5,87.56,13100.0,79.2856,79.2947,79.1951,79.2494,13100.0
2012-04-09 12:50:00,87.55,87.91,87.55,87.89,155400.0,79.2404,79.5662,79.2404,79.5481,155400.0
2012-04-09 13:00:00,87.88,87.92,87.82,87.91,53500.0,79.5391,79.5753,79.4848,79.5662,53500.0
2012-04-09 13:10:00,87.92,87.97,87.89,87.94,25200.0,79.5753,79.6205,79.5481,79.5934,25200.0
2012-04-09 13:20:00,87.95,87.95,87.76,87.77,32100.0,79.6024,79.6024,79.4305,79.4395,32100.0
2012-04-09 13:30:00,87.77,87.84,87.77,87.79,13500.0,79.4395,79.5029,79.4395,79.4576,13500.0
2012-04-09 13:40:00,87.79,87.83,87.79,87.81,12900.0,79.4576,79.4938,79.4576,79.4757,12900.0
2012-04-09 13:50:00,87.81,87.91,87.78,87.87,20900.0,79.4757,79.5662,79.4486,79.53,20900.0
2012-04-09 14:00:00,87.87,87.87,87.75,87.76,13800.0,79.53,79.53,79.4214,79.4305,13800.0
2012-04-09 14:10:00,87.76,87.77,87.62,87.67,16000.0,79.4305,79.4395,79.3037,79.349,16000.0
2012-04-09 14:20:00,87.67,87.67,87.63,87.64,13700.0,79.349,79.349,79.3128,79.3218,13700.0
2012-04-09 14:30:00,87.65,87.69,87.58,87.62,16300.0,79.3309,79.3671,79.2675,79.3037,16300.0
2012-04-09 14:40:00,87.64,87.67,87.57,87.59,16000.0,79.3218,79.349,79.2585,79.2766,16000.0
2012-04-09 14:50:00,87.58,87.6,87.54,87.55,13600.0,79.2675,79.2856,79.2313,79.2404,13600.0
2012-04-09 15:00:00,87.55,87.63,87.52,87.57,27600.0,79.2404,79.3128,79.2132,79.2585,27600.0
2012-04-09 15:10:00,87.56,87.75,87.56,87.67,83200.0,79.2494,79.4214,79.2494,79.349,83200.0
2012-04-09 15:20:00,87.68,87.76,87.63,87.64,24200.0,79.358,79.4305,79.3128,79.3218,24200.0
2012-04-09 15:30:00,87.62,87.62,87.42,87.43,42500.0,79.3037,79.3037,79.1227,79.1318,42500.0
2012-04-09 15:40:00,87.43,87.46,87.32,87.42,51400.0,79.1318,79.1589,79.0322,79.1227,51400.0
2012-04-09 15:50:00,87.4,87.46,87.33,87.33,64600.0,79.1046,79.1589,79.0413,79.0413,64600.0
2012-04-10 09:30:00,87.04,87.53,86.79,87.53,44100.0,78.7788,79.2223,78.5525,79.2223,44100.0
2012-04-10 09:40:00,87.52,87.74,87.46,87.52,47100.0,79.2132,79.4124,79.1589,79.2132,47100.0
2012-04-10 09:50:00,87.59,87.84,87.56,87.84,25700.0,79.2766,79.5029,79.2494,79.5029,25700.0
2012-04-10 10:00:00,87.84,87.94,87.4,87.51,33400.0,79.5029,79.5934,79.1046,79.2042,33400.0
2012-04-10 10:10:00,87.53,87.75,87.53,87.68,31200.0,79.2223,79.4214,79.2223,79.358,31200.0
2012-04-10 10:20:00,87.67,87.71,87.56,87.61,34700.0,79.349,79.3852,79.2494,79.2947,34700.0
2012-04-10 10:30:00,87.6,87.65,87.44,87.62,43800.0,79.2856,79.3309,79.1408,79.3037,43800.0
2012-04-10 10:40:00,87.62,87.73,87.56,87.58,24900.0,79.3037,79.4033,79.2494,79.2675,24900.0
2012-04-10 10:50:00,87.59,87.68,87.46,87.54,23500.0,79.2766,79.358,79.1589,79.2313,23500.0
2012-04-10 11:00:00,87.54,87.86,87.54,87.79,31600.0,79.2313,79.521,79.2313,79.4576,31600.0
2012-04-10 11:10:00,87.79,87.84,87.71,87.73,26200.0,79.4576,79.5029,79.3852,79.4033,26200.0
2012-04-10 11:20:00,87.73,87.82,87.64,87.75,30600.0,79.4033,79.4848,79.3218,79.4214,30600.0
2012-04-10 11:30:00,87.75,87.75,87.58,87.68,29000.0,79.4214,79.4214,79.2675,79.358,29000.0
2012-04-10 11:40:00,87.69,87.78,87.64,87.68,29200.0,79.3671,79.4486,79.3218,79.358,29200.0
2012-04-10 11:50:00,87.69,87.7,87.43,87.56,36700.0,79.3671,79.3762,79.1318,79.2494,36700.0
2012-04-10 12:00:00,87.56,87.6,87.51,87.55,31600.0,79.2494,79.2856,79.2042,79.2404,31600.0
2012-04-10 12:10:00,87.56,87.56,87.33,87.43,35400.0,79.2494,79.2494,79.0413,79.1318,35400.0
2012-04-10 12:20:00,87.44,87.44,87.29,87.34,26500.0,79.1408,79.1408,79.0051,79.0503,26500.0
2012-04-10 12:30:00,87.33,87.35,87.25,87.28,23000.0,79.0413,79.0594,78.9689,78.996,23000.0
2012-04-10 12:40:00,87.28,87.31,87.17,87.17,24700.0,78.996,79.0232,78.8965,78.8965,24700.0
2012-04-10 12:50:00,87.16,87.2,87.1,87.19,20100.0,78.8874,78.9236,78.8331,78.9146,20100.0
2012-04-10 13:00:00,87.18,87.21,87.15,87.18,21500.0,78.9055,78.9327,78.8784,78.9055,21500.0
2012-04-10 13:10:00,87.19,87.22,87.01,87.04,33100.0,78.9146,78.9417,78.7516,78.7788,33100.0
2012-04-10 13:20:00,87.05,87.16,87.01,87.09,22900.0,78.7878,78.8874,78.7516,78.824,22900.0
2012-04-10 13:30:00,87.1,87.22,87.07,87.19,21200.0,78.8331,78.9417,78.8059,78.9146,21200.0
2012-04-10 13:40:00,87.19,87.29,87.17,87.29,15800.0,78.9146,79.0051,78.8965,79.0051,15800.0
2012-04-10 13:50:00,87.28,87.28,87.1,87.13,13400.0,78.996,78.996,78.8331,78.8603,13400.0
2012-04-10 14:00:00,87.12,87.2,87.0,87.09,23300.0,78.8512,78.9236,78.7426,78.824,23300.0
2012-04-10 14:10:00,87.1,87.12,87.01,87.03,32100.0,78.8331,78.8512,78.7516,78.7697,32100.0
2012-04-10 14:20:00,87.04,87.13,87.01,87.11,26700.0,78.7788,78.8603,78.7516,78.8421,26700.0
2012-04-10 14:30:00,87.08,87.11,86.78,86.81,36300.0,78.815,78.8421,78.5435,78.5706,36300.0
2012-04-10 14:40:00,86.83,86.92,86.78,86.87,65000.0,78.5887,78.6702,78.5435,78.6249,65000.0
2012-04-10 14:50:00,86.87,86.92,86.84,86.85,28800.0,78.6249,78.6702,78.5978,78.6068,28800.0
2012-04-10 15:00:00,86.85,86.91,86.8,86.86,31100.0,78.6068,78.6611,78.5616,78.6159,31100.0
2012-04-10 15:10:00,86.87,86.93,86.81,86.92,30900.0,78.6249,78.6792,78.5706,78.6702,30900.0
2012-04-10 15:20:00,86.94,86.95,86.85,86.89,28300.0,78.6883,78.6973,78.6068,78.643,28300.0
2012-04-10 15:30:00,86.89,87.02,86.87,86.98,69000.0,78.643,78.7607,78.6249,78.7245,69000.0
2012-04-10 15:40:00,86.99,87.01,86.79,86.85,49300.0,78.7335,78.7516,78.5525,78.6068,49300.0
2012-04-10 15:50:00,86.86,86.94,86.76,86.76,71100.0,78.6159,78.6883,78.5254,78.5254,71100.0
2012-04-11 09:30:00,87.73,87.73,87.16,87.34,96600.0,79.4033,79.4033,78.8874,79.0503,96600.0
2012-04-11 09:40:00,87.33,87.74,87.13,87.62,62800.0,79.0413,79.4124,78.8603,79.3037,62800.0
2012-04-11 09:50:00,87.62,87.75,87.51,87.72,53700.0,79.3037,79.4214,79.2042,79.3943,53700.0
2012-04-11 10:00:00,87.72,87.8,87.54,87.54,79400.0,79.3943,79.4667,79.2313,79.2313,79400.0
2012-04-11 10:10:00,87.55,87.82,87.55,87.81,63500.0,79.2404,79.4848,79.2404,79.4757,63500.0
2012-04-11 10:20:00,87.8,87.82,87.61,87.61,61700.0,79.4667,79.4848,79.2947,79.2947,61700.0
2012-04-11 10:30:00,87.62,87.83,87.61,87.66,42400.0,79.3037,79.4938,79.2947,79.3399,42400.0
2012-04-11 10:40:00,87.66,87.68,87.55,87.58,40000.0,79.3399,79.358,79.2404,79.2675,40000.0
2012-04-11 10:50:00,87.59,87.65,87.46,87.47,35500.0,79.2766,79.3309,79.1589,79.168,35500.0
2012-04-11 11:00:00,87.48,87.55,87.36,87.4,28200.0,79.177,79.2404,79.0684,79.1046,28200.0
2012-04-11 11:10:00,87.38,87.38,87.26,87.31,57900.0,79.0865,79.0865,78.9779,79.0232,57900.0
2012-04-11 11:20:00,87.32,87.34,87.2,87.28,30800.0,79.0322,79.0503,78.9236,78.996,30800.0
2012-04-11 11:30:00,87.29,87.45,87.29,87.4,27900.0,79.0051,79.1499,79.0051,79.1046,27900.0
2012-04-11 11:40:00,87.41,87.51,87.41,87.48,25000.0,79.1137,79.2042,79.1137,79.177,25000.0
2012-04-11 11:50:00,87.47,87.62,87.46,87.6,40500.0,79.168,79.3037,79.1589,79.2856,40500.0
2012-04-11 12:00:00,87.59,87.64,87.56,87.6,36800.0,79.2766,79.3218,79.2494,79.2856,36800.0
2012-04-11 12:10:00,87.6,87.69,87.55,87.69,48500.0,79.2856,79.3671,79.2404,79.3671,48500.0
2012-04-11 12:20:00,87.69,87.84,87.67,87.84,29300.0,79.3671,79.5029,79.349,79.5029,29300.0
2012-04-11 12:30:00,87.84,87.88,87.8,87.86,25800.0,79.5029,79.5391,79.4667,79.521,25800.0
2012-04-11 12:40:00,87.85,87.89,87.83,87.87,16700.0,79.5119,79.5481,79.4938,79.53,16700.0
2012-04-11 12:50:00,87.87,87.97,87.84,87.95,29800.0,79.53,79.6205,79.5029,79.6024,29800.0
2012-04-11 13:00:00,87.94,87.95,87.86,87.93,25700.0,79.5934,79.6024,79.521,79.5843,25700.0
2012-04-11 13:10:00,87.92,87.92,87.85,87.88,41900.0,79.5753,79.5753,79.5119,79.5391,41900.0
2012-04-11 13:20:00,87.88,87.96,87.84,87.96,36800.0,79.5391,79.6115,79.5029,79.6115,36800.0
2012-04-11 13:30:00,87.98,87.98,87.84,87.94,33400.0,79.6296,79.6296,79.5029,79.5934,33400.0
2012-04-11 13:40:00,87.92,87.97,87.87,87.96,30800.0,79.5753,79.6205,79.53,79.6115,30800.0
2012-04-11 13:50:00,87.96,88.0,87.96,87.97,17600.0,79.6115,79.6477,79.6115,79.6205,17600.0
2012-04-11 14:00:00,87.96,87.97,87.81,87.92,29400.0,79.6115,79.6205,79.4757,79.5753,29400.0
2012-04-11 14:10:00,87.92,87.96,87.88,87.89,31800.0,79.5753,79.6115,79.5391,79.5481,31800.0
2012-04-11 14:20:00,87.9,88.0,87.9,87.98,31100.0,79.5572,79.6477,79.5572,79.6296,31100.0
2012-04-11 14:30:00,87.98,88.0,87.87,87.98,53300.0,79.6296,79.6477,79.53,79.6296,53300.0
2012-04-11 14:40:00,87.98,88.0,87.93,88.0,36500.0,79.6296,79.6477,79.5843,79.6477,36500.0
2012-04-11 14:50:00,87.99,88.0,87.96,88.0,28400.0,79.6386,79.6477,79.6115,79.6477,28400.0
2012-04-11 15:00:00,88.0,88.09,87.98,88.07,90000.0,79.6477,79.7291,79.6296,79.711,90000.0
2012-04-11 15:10:00,88.06,88.08,87.93,88.0,57100.0,79.702,79.7201,79.5843,79.6477,57100.0
2012-04-11 15:20:00,88.01,88.04,87.95,88.03,47700.0,79.6567,79.6839,79.6024,79.6748,47700.0
2012-04-11 15:30:00,88.02,88.08,87.83,87.85,58500.0,79.6658,79.7201,79.4938,79.5119,58500.0
2012-04-11 15:40:00,87.86,87.96,87.82,87.93,92200.0,79.521,79.6115,79.4848,79.5843,92200.0
2012-04-11 15:50:00,87.92,88.02,87.9,87.95,163800.0,79.5753,79.6658,79.5572,79.6024,163800.0
2012-04-12 09:30:00,90.84,92.69,90.5,91.12,1073700.0,82.2181,83.8925,81.9104,82.4715,1073700.0
2012-04-12 09:40:00,91.1,92.56,91.1,92.25,437500.0,82.4534,83.7749,82.4534,83.4943,437500.0
2012-04-12 09:50:00,92.23,92.66,92.16,92.62,292500.0,83.4762,83.8654,83.4128,83.8292,292500.0
2012-04-12 10:00:00,92.58,92.58,92.0,92.12,258700.0,83.793,83.793,83.268,83.3766,258700.0
2012-04-12 10:10:00,92.1,92.15,91.58,91.69,243900.0,83.3585,83.4038,82.8879,82.9874,243900.0
2012-04-12 10:20:00,91.72,91.94,91.66,91.79,151700.0,83.0146,83.2137,82.9603,83.078,151700.0
2012-04-12 10:30:00,91.79,91.99,91.56,91.97,163900.0,83.078,83.259,82.8698,83.2409,163900.0
2012-04-12 10:40:00,91.97,92.24,91.69,91.71,176600.0,83.2409,83.4852,82.9874,83.0056,176600.0
2012-04-12 10:50:00,91.73,91.73,91.4,91.58,141300.0,83.0237,83.0237,82.725,82.8879,141300.0
2012-04-12 11:00:00,91.6,91.87,91.58,91.78,156600.0,82.906,83.1504,82.8879,83.0689,156600.0
2012-04-12 11:10:00,91.79,91.84,91.68,91.8,111000.0,83.078,83.1232,82.9784,83.087,111000.0
2012-04-12 11:20:00,91.8,91.83,91.5,91.6,133700.0,83.087,83.1142,82.8155,82.906,133700.0
2012-04-12 11:30:00,91.58,91.59,91.46,91.52,249800.0,82.8879,82.8969,82.7793,82.8336,249800.0
2012-04-12 11:40:00,91.52,91.59,91.46,91.55,55300.0,82.8336,82.8969,82.7793,82.8607,55300.0
2012-04-12 11:50:00,91.55,91.67,91.54,91.58,54100.0,82.8607,82.9693,82.8517,82.8879,54100.0
2012-04-12 12:00:00,91.57,91.66,91.48,91.49,79000.0,82.8788,82.9603,82.7974,82.8064,79000.0
2012-04-12 12:10:00,91.49,91.5,91.33,91.41,112100.0,82.8064,82.8155,82.6616,82.734,112100.0
2012-04-12 12:20:00,91.41,91.43,91.19,91.22,82700.0,82.734,82.7521,82.5349,82.5621,82700.0
2012-04-12 12:30:00,91.2,91.35,91.19,91.29,61000.0,82.544,82.6797,82.5349,82.6254,61000.0
2012-04-12 12:40:00,91.31,91.45,91.2,91.32,80300.0,82.6435,82.7702,82.544,82.6526,80300.0
2012-04-12 12:50:00,91.32,91.34,91.21,91.27,80700.0,82.6526,82.6707,82.553,82.6073,80700.0
2012-04-12 13:00:00,91.28,91.28,90.84,90.84,154700.0,82.6164,82.6164,82.2181,82.2181,154700.0
2012-04-12 13:10:00,90.85,90.93,90.77,90.8,86800.0,82.2272,82.2996,82.1548,82.1819,86800.0
2012-04-12 13:20:00,90.83,91.06,90.79,91.04,85500.0,82.2091,82.4172,82.1729,82.3991,85500.0
2012-04-12 13:30:00,91.03,91.05,90.8,91.05,108300.0,82.3901,82.4082,82.1819,82.4082,108300.0
2012-04-12 13:40:00,91.02,91.34,90.98,91.32,73700.0,82.381,82.6707,82.3448,82.6526,73700.0
2012-04-12 13:50:00,91.33,91.35,91.14,91.31,47800.0,82.6616,82.6797,82.4897,82.6435,47800.0
2012-04-12 14:00:00,91.31,91.42,91.26,91.37,81100.0,82.6435,82.7431,82.5983,82.6978,81100.0
2012-04-12 14:10:00,91.37,91.48,91.35,91.38,70600.0,82.6978,82.7974,82.6797,82.7069,70600.0
2012-04-12 14:20:00,91.38,91.44,91.31,91.4,70000.0,82.7069,82.7612,82.6435,82.725,70000.0
2012-04-12 14:30:00,91.4,91.42,91.36,91.42,109100.0,82.725,82.7431,82.6888,82.7431,109100.0
2012-04-12 14:40:00,91.42,91.45,91.34,91.37,104300.0,82.7431,82.7702,82.6707,82.6978,104300.0
2012-04-12 14:50:00,91.37,91.61,91.36,91.6,110200.0,82.6978,82.915,82.6888,82.906,110200.0
2012-04-12 15:00:00,91.6,91.62,91.3,91.37,116200.0,82.906,82.9241,82.6345,82.6978,116200.0
2012-04-12 15:10:00,91.37,91.46,91.35,91.39,239200.0,82.6978,82.7793,82.6797,82.7159,239200.0
2012-04-12 15:20:00,91.39,91.4,91.37,91.4,86900.0,82.7159,82.725,82.6978,82.725,86900.0
2012-04-12 15:30:00,91.4,91.42,91.36,91.41,194500.0,82.725,82.7431,82.6888,82.734,194500.0
2012-04-12 15:40:00,91.41,91.47,91.2,91.32,475100.0,82.734,82.7883,82.544,82.6526,475100.0
2012-04-12 15:50:00,91.31,91.37,91.17,91.32,404300.0,82.6435,82.6978,82.5168,82.6526,404300.0
2012-04-13 09:30:00,91.22,91.35,90.7,91.08,188600.0,82.5621,82.6797,82.0914,82.4353,188600.0
2012-04-13 09:40:00,91.08,91.45,90.6,90.88,114900.0,82.4353,82.7702,82.0009,82.2543,114900.0
2012-04-13 09:50:00,90.86,91.05,90.5,90.63,109900.0,82.2362,82.4082,81.9104,82.0281,109900.0
2012-04-13 10:00:00,90.62,90.84,90.6,90.79,55300.0,82.019,82.2181,82.0009,82.1729,55300.0
2012-04-13 10:10:00,90.8,90.8,90.33,90.43,68700.0,82.1819,82.1819,81.7565,81.847,68700.0
2012-04-13 10:20:00,90.43,90.45,90.22,90.37,73600.0,81.847,81.8651,81.657,81.7927,73600.0
2012-04-13 10:30:00,90.4,90.46,90.29,90.41,56300.0,81.8199,81.8742,81.7203,81.8289,56300.0
2012-04-13 10:40:00,90.4,90.52,90.07,90.25,60100.0,81.8199,81.9285,81.5212,81.6841,60100.0
2012-04-13 10:50:00,90.27,90.33,90.13,90.24,67000.0,81.7022,81.7565,81.5755,81.6751,67000.0
2012-04-13 11:00:00,90.26,90.45,90.18,90.43,55200.0,81.6932,81.8651,81.6208,81.847,55200.0
2012-04-13 11:10:00,90.41,90.46,90.22,90.29,59500.0,81.8289,81.8742,81.657,81.7203,59500.0
2012-04-13 11:20:00,90.32,90.46,90.29,90.31,53700.0,81.7475,81.8742,81.7203,81.7384,53700.0
2012-04-13 11:30:00,90.28,90.48,90.25,90.42,51300.0,81.7113,81.8923,81.6841,81.838,51300.0
2012-04-13 11:40:00,90.42,90.5,90.31,90.41,87800.0,81.838,81.9104,81.7384,81.8289,87800.0
2012-04-13 11:50:00,90.41,90.44,90.27,90.32,62100.0,81.8289,81.8561,81.7022,81.7475,62100.0
2012-04-13 12:00:00,90.32,90.42,90.29,90.38,73900.0,81.7475,81.838,81.7203,81.8018,73900.0
2012-04-13 12:10:00,90.39,90.43,90.3,90.38,47500.0,81.8108,81.847,81.7294,81.8018,47500.0
2012-04-13 12:20:00,90.37,90.42,90.32,90.36,36300.0,81.7927,81.838,81.7475,81.7837,36300.0
2012-04-13 12:30:00,90.36,90.38,90.3,90.3,31000.0,81.7837,81.8018,81.7294,81.7294,31000.0
2012-04-13 12:40:00,90.3,90.31,90.17,90.18,39800.0,81.7294,81.7384,81.6117,81.6208,39800.0
2012-04-13 12:50:00,90.18,90.21,90.07,90.1,52000.0,81.6208,81.6479,81.5212,81.5484,52000.0
2012-04-13 13:00:00,90.09,90.1,90.02,90.05,35500.0,81.5393,81.5484,81.476,81.5031,35500.0
2012-04-13 13:10:00,90.04,90.18,90.03,90.15,53500.0,81.4941,81.6208,81.485,81.5936,53500.0
2012-04-13 13:20:00,90.15,90.31,90.15,90.28,47800.0,81.5936,81.7384,81.5936,81.7113,47800.0
2012-04-13 13:30:00,90.28,90.36,90.23,90.35,37700.0,81.7113,81.7837,81.666,81.7746,37700.0
2012-04-13 13:40:00,90.33,90.4,90.21,90.21,50500.0,81.7565,81.8199,81.6479,81.6479,50500.0
2012-04-13 13:50:00,90.23,90.26,90.17,90.24,56000.0,81.666,81.6932,81.6117,81.6751,56000.0
2012-04-13 14:00:00,90.25,90.32,90.21,90.32,57400.0,81.6841,81.7475,81.6479,81.7475,57400.0
2012-04-13 14:10:00,90.33,90.35,90.18,90.32,38200.0,81.7565,81.7746,81.6208,81.7475,38200.0
2012-04-13 14:20:00,90.31,90.36,90.26,90.3,46000.0,81.7384,81.7837,81.6932,81.7294,46000.0
2012-04-13 14:30:00,90.3,90.42,90.3,90.4,47600.0,81.7294,81.838,81.7294,81.8199,47600.0
2012-04-13 14:40:00,90.41,90.51,90.4,90.49,46100.0,81.8289,81.9194,81.8199,81.9013,46100.0
2012-04-13 14:50:00,90.49,90.5,90.4,90.42,38600.0,81.9013,81.9104,81.8199,81.838,38600.0
2012-04-13 15:00:00,90.43,90.5,90.37,90.49,48200.0,81.847,81.9104,81.7927,81.9013,48200.0
2012-04-13 15:10:00,90.49,90.55,90.48,90.55,68900.0,81.9013,81.9556,81.8923,81.9556,68900.0
2012-04-13 15:20:00,90.55,90.62,90.49,90.5,65100.0,81.9556,82.019,81.9013,81.9104,65100.0
2012-04-13 15:30:00,90.5,90.58,90.48,90.5,103700.0,81.9104,81.9828,81.8923,81.9104,103700.0
2012-04-13 15:40:00,90.5,90.59,90.44,90.48,138700.0,81.9104,81.9919,81.8561,81.8923,138700.0
2012-04-13 15:50:00,90.49,90.53,90.42,90.48,218200.0,81.9013,81.9375,81.838,81.8923,218200.0
2012-04-16 09:30:00,90.21,90.6,89.82,90.43,148000.0,81.6479,82.0009,81.2949,81.847,148000.0
2012-04-16 09:40:00,90.42,90.42,90.24,90.32,81600.0,81.838,81.838,81.6751,81.7475,81600.0
2012-04-16 09:50:00,90.33,90.37,90.25,90.3,74500.0,81.7565,81.7927,81.6841,81.7294,74500.0
2012-04-16 10:00:00,90.33,90.33,90.11,90.15,97600.0,81.7565,81.7565,81.5574,81.5936,97600.0
2012-04-16 10:10:00,90.11,90.16,89.94,90.03,74700.0,81.5574,81.6027,81.4035,81.485,74700.0
2012-04-16 10:20:00,90.03,90.21,90.0,90.04,47100.0,81.485,81.6479,81.4579,81.4941,47100.0
2012-04-16 10:30:00,90.06,90.13,89.97,90.07,60100.0,81.5122,81.5755,81.4307,81.5212,60100.0
2012-04-16 10:40:00,90.06,90.31,90.06,90.3,30400.0,81.5122,81.7384,81.5122,81.7294,30400.0
2012-04-16 10:50:00,90.3,90.41,90.25,90.4,32200.0,81.7294,81.8289,81.6841,81.8199,32200.0
2012-04-16 11:00:00,90.39,90.4,90.13,90.16,38600.0,81.8108,81.8199,81.5755,81.6027,38600.0
2012-04-16 11:10:00,90.17,90.3,90.06,90.06,16100.0,81.6117,81.7294,81.5122,81.5122,16100.0
2012-04-16 11:20:00,90.08,90.09,89.9,89.94,54200.0,81.5303,81.5393,81.3673,81.4035,54200.0
2012-04-16 11:30:00,89.93,89.99,89.75,89.81,50000.0,81.3945,81.4488,81.2316,81.2859,50000.0
2012-04-16 11:40:00,89.81,89.84,89.74,89.77,39500.0,81.2859,81.313,81.2225,81.2497,39500.0
2012-04-16 11:50:00,89.77,89.83,89.68,89.7,36800.0,81.2497,81.304,81.1682,81.1863,36800.0
2012-04-16 12:00:00,89.68,89.86,89.67,89.72,43700.0,81.1682,81.3311,81.1592,81.2044,43700.0
2012-04-16 12:10:00,89.72,89.89,89.72,89.72,67800.0,81.2044,81.3583,81.2044,81.2044,67800.0
2012-04-16 12:20:00,89.71,89.71,89.59,89.61,46300.0,81.1954,81.1954,81.0868,81.1049,46300.0
2012-04-16 12:30:00,89.63,89.65,89.51,89.58,25000.0,81.123,81.1411,81.0144,81.0777,25000.0
2012-04-16 12:40:00,89.58,89.61,89.53,89.53,45100.0,81.0777,81.1049,81.0325,81.0325,45100.0
2012-04-16 12:50:00,89.52,89.65,89.43,89.63,37100.0,81.0234,81.1411,80.942,81.123,37100.0
2012-04-16 13:00:00,89.63,89.69,89.61,89.66,23300.0,81.123,81.1773,81.1049,81.1501,23300.0
2012-04-16 13:10:00,89.65,89.76,89.61,89.71,33500.0,81.1411,81.2406,81.1049,81.1954,33500.0
2012-04-16 13:20:00,89.71,89.73,89.6,89.63,44000.0,81.1954,81.2135,81.0958,81.123,44000.0
2012-04-16 13:30:00,89.63,89.8,89.62,89.76,24600.0,81.123,81.2768,81.1139,81.2406,24600.0
2012-04-16 13:40:00,89.75,89.85,89.74,89.81,47800.0,81.2316,81.3221,81.2225,81.2859,47800.0
2012-04-16 13:50:00,89.81,89.95,89.8,89.82,41300.0,81.2859,81.4126,81.2768,81.2949,41300.0
2012-04-16 14:00:00,89.8,89.86,89.8,89.85,25200.0,81.2768,81.3311,81.2768,81.3221,25200.0
2012-04-16 14:10:00,89.83,89.9,89.8,89.9,33000.0,81.304,81.3673,81.2768,81.3673,33000.0
2012-04-16 14:20:00,89.89,89.95,89.85,89.86,32600.0,81.3583,81.4126,81.3221,81.3311,32600.0
2012-04-16 14:30:00,89.86,89.9,89.81,89.81,34100.0,81.3311,81.3673,81.2859,81.2859,34100.0
2012-04-16 14:40:00,89.81,89.87,89.81,89.85,30000.0,81.2859,81.3402,81.2859,81.3221,30000.0
2012-04-16 14:50:00,89.86,89.9,89.79,89.85,25100.0,81.3311,81.3673,81.2678,81.3221,25100.0
2012-04-16 15:00:00,89.84,89.97,89.83,89.91,43300.0,81.313,81.4307,81.304,81.3764,43300.0
2012-04-16 15:10:00,89.91,89.92,89.84,89.84,31600.0,81.3764,81.3854,81.313,81.313,31600.0
2012-04-16 15:20:00,89.85,89.9,89.81,89.84,38700.0,81.3221,81.3673,81.2859,81.313,38700.0
2012-04-16 15:30:00,89.84,89.92,89.83,89.84,62900.0,81.313,81.3854,81.304,81.313,62900.0
2012-04-16 15:40:00,89.86,89.88,89.73,89.77,97600.0,81.3311,81.3492,81.2135,81.2497,97600.0
2012-04-16 15:50:00,89.77,89.84,89.72,89.76,111800.0,81.2497,81.313,81.2044,81.2406,111800.0
2012-04-17 09:30:00,90.16,90.68,90.07,90.3,42600.0,81.6027,82.0733,81.5212,81.7294,42600.0
2012-04-17 09:40:00,90.29,90.51,90.22,90.22,39200.0,81.7203,81.9194,81.657,81.657,39200.0
2012-04-17 09:50:00,90.22,90.34,90.11,90.15,38800.0,81.657,81.7656,81.5574,81.5936,38800.0
2012-04-17 10:00:00,90.13,90.22,90.01,90.17,80800.0,81.5755,81.657,81.4669,81.6117,80800.0
2012-04-17 10:10:00,90.12,90.2,89.97,90.14,52000.0,81.5665,81.6389,81.4307,81.5846,52000.0
2012-04-17 10:20:00,90.16,90.45,90.15,90.45,52000.0,81.6027,81.8651,81.5936,81.8651,52000.0
2012-04-17 10:30:00,90.47,90.61,90.46,90.61,29100.0,81.8832,82.01,81.8742,82.01,29100.0
2012-04-17 10:40:00,90.61,90.64,90.51,90.58,70000.0,82.01,82.0371,81.9194,81.9828,70000.0
2012-04-17 10:50:00,90.58,90.88,90.57,90.77,46700.0,81.9828,82.2543,81.9738,82.1548,46700.0
2012-04-17 11:00:00,90.8,90.85,90.75,90.81,37800.0,82.1819,82.2272,82.1367,82.191,37800.0
2012-04-17 11:10:00,90.8,90.87,90.76,90.8,75000.0,82.1819,82.2453,82.1457,82.1819,75000.0
2012-04-17 11:20:00,90.79,90.85,90.72,90.75,48000.0,82.1729,82.2272,82.1095,82.1367,48000.0
2012-04-17 11:30:00,90.76,90.78,90.71,90.74,31800.0,82.1457,82.1638,82.1005,82.1276,31800.0
2012-04-17 11:40:00,90.74,90.81,90.73,90.81,23000.0,82.1276,82.191,82.1186,82.191,23000.0
2012-04-17 11:50:00,90.82,90.83,90.76,90.78,57600.0,82.2,82.2091,82.1457,82.1638,57600.0
2012-04-17 12:00:00,90.78,91.03,90.78,91.03,139300.0,82.1638,82.3901,82.1638,82.3901,139300.0
2012-04-17 12:10:00,91.04,91.06,90.95,91.04,54000.0,82.3991,82.4172,82.3177,82.3991,54000.0
2012-04-17 12:20:00,91.03,91.19,91.02,91.18,38100.0,82.3901,82.5349,82.381,82.5259,38100.0
2012-04-17 12:30:00,91.19,91.28,91.19,91.25,28500.0,82.5349,82.6164,82.5349,82.5892,28500.0
2012-04-17 12:40:00,91.25,91.28,91.24,91.27,23200.0,82.5892,82.6164,82.5802,82.6073,23200.0
2012-04-17 12:50:00,91.28,91.29,91.23,91.27,26700.0,82.6164,82.6254,82.5711,82.6073,26700.0
2012-04-17 13:00:00,91.28,91.32,91.24,91.27,31300.0,82.6164,82.6526,82.5802,82.6073,31300.0
2012-04-17 13:10:00,91.28,91.33,91.27,91.29,26100.0,82.6164,82.6616,82.6073,82.6254,26100.0
2012-04-17 13:20:00,91.3,91.32,91.28,91.32,16200.0,82.6345,82.6526,82.6164,82.6526,16200.0
2012-04-17 13:30:00,91.33,91.34,91.27,91.29,33800.0,82.6616,82.6707,82.6073,82.6254,33800.0
2012-04-17 13:40:00,91.28,91.32,91.28,91.29,37400.0,82.6164,82.6526,82.6164,82.6254,37400.0
2012-04-17 13:50:00,91.3,91.38,91.3,91.38,31900.0,82.6345,82.7069,82.6345,82.7069,31900.0
2012-04-17 14:00:00,91.38,91.51,91.38,91.5,36900.0,82.7069,82.8245,82.7069,82.8155,36900.0
2012-04-17 14:10:00,91.51,91.51,91.38,91.4,49500.0,82.8245,82.8245,82.7069,82.725,49500.0
2012-04-17 14:20:00,91.39,91.46,91.39,91.46,32100.0,82.7159,82.7793,82.7159,82.7793,32100.0
2012-04-17 14:30:00,91.46,91.51,91.45,91.45,28900.0,82.7793,82.8245,82.7702,82.7702,28900.0
2012-04-17 14:40:00,91.45,91.46,91.34,91.35,31100.0,82.7702,82.7793,82.6707,82.6797,31100.0
2012-04-17 14:50:00,91.34,91.42,91.33,91.4,50200.0,82.6707,82.7431,82.6616,82.725,50200.0
2012-04-17 15:00:00,91.39,91.45,91.38,91.44,38800.0,82.7159,82.7702,82.7069,82.7612,38800.0
2012-04-17 15:10:00,91.46,91.51,91.45,91.49,40600.0,82.7793,82.8245,82.7702,82.8064,40600.0
2012-04-17 15:20:00,91.49,91.5,91.42,91.49,61200.0,82.8064,82.8155,82.7431,82.8064,61200.0
2012-04-17 15:30:00,91.49,91.49,91.37,91.43,92000.0,82.8064,82.8064,82.6978,82.7521,92000.0
2012-04-17 15:40:00,91.44,91.44,91.3,91.38,164300.0,82.7612,82.7612,82.6345,82.7069,164300.0
2012-04-17 15:50:00,91.38,91.4,91.27,91.35,271600.0,82.7069,82.725,82.6073,82.6797,271600.0
2012-04-18 09:30:00,91.2,91.25,90.76,91.05,76000.0,82.544,82.5892,82.1457,82.4082,76000.0
2012-04-18 09:40:00,91.08,91.16,90.77,90.99,135600.0,82.4353,82.5078,82.1548,82.3539,135600.0
2012-04-18 09:50:00,90.99,91.09,90.87,91.03,106500.0,82.3539,82.4444,82.2453,82.3901,106500.0
2012-04-18 10:00:00,91.03,91.11,90.75,90.96,70200.0,82.3901,82.4625,82.1367,82.3267,70200.0
2012-04-18 10:10:00,90.94,91.05,90.86,90.88,51400.0,82.3086,82.4082,82.2362,82.2543,51400.0
2012-04-18 10:20:00,90.89,90.9,90.77,90.8,54800.0,82.2634,82.2724,82.1548,82.1819,54800.0
2012-04-18 10:30:00,90.79,90.86,90.75,90.76,61100.0,82.1729,82.2362,82.1367,82.1457,61100.0
2012-04-18 10:40:00,90.76,90.9,90.76,90.81,64200.0,82.1457,82.2724,82.1457,82.191,64200.0
2012-04-18 10:50:00,90.81,90.87,90.75,90.86,72000.0,82.191,82.2453,82.1367,82.2362,72000.0
2012-04-18 11:00:00,90.86,90.92,90.8,90.92,32800.0,82.2362,82.2905,82.1819,82.2905,32800.0
2012-04-18 11:10:00,90.93,91.05,90.92,91.02,28800.0,82.2996,82.4082,82.2905,82.381,28800.0
2012-04-18 11:20:00,91.02,91.12,90.97,91.11,30300.0,82.381,82.4715,82.3358,82.4625,30300.0
2012-04-18 11:30:00,91.12,91.14,91.06,91.13,28800.0,82.4715,82.4897,82.4172,82.4806,28800.0
2012-04-18 11:40:00,91.14,91.15,91.02,91.03,40100.0,82.4897,82.4987,82.381,82.3901,40100.0
2012-04-18 11:50:00,91.02,91.02,90.91,90.99,33000.0,82.381,82.381,82.2815,82.3539,33000.0
2012-04-18 12:00:00,90.99,91.07,90.91,91.02,70300.0,82.3539,82.4263,82.2815,82.381,70300.0
2012-04-18 12:10:00,91.02,91.08,91.0,91.04,50300.0,82.381,82.4353,82.3629,82.3991,50300.0
2012-04-18 12:20:00,91.0,91.09,90.98,91.07,19700.0,82.3629,82.4444,82.3448,82.4263,19700.0
2012-04-18 12:30:00,91.09,91.12,91.07,91.11,18200.0,82.4444,82.4715,82.4263,82.4625,18200.0
2012-04-18 12:40:00,91.11,91.15,91.07,91.08,15500.0,82.4625,82.4987,82.4263,82.4353,15500.0
2012-04-18 12:50:00,91.07,91.13,91.06,91.06,13000.0,82.4263,82.4806,82.4172,82.4172,13000.0
2012-04-18 13:00:00,91.06,91.12,91.05,91.1,18400.0,82.4172,82.4715,82.4082,82.4534,18400.0
2012-04-18 13:10:00,91.09,91.14,91.02,91.08,20400.0,82.4444,82.4897,82.381,82.4353,20400.0
2012-04-18 13:20:00,91.09,91.09,91.01,91.08,21100.0,82.4444,82.4444,82.372,82.4353,21100.0
2012-04-18 13:30:00,91.08,91.14,91.03,91.05,21400.0,82.4353,82.4897,82.3901,82.4082,21400.0
2012-04-18 13:40:00,91.04,91.04,90.97,90.98,14600.0,82.3991,82.3991,82.3358,82.3448,14600.0
2012-04-18 13:50:00,90.98,91.06,90.98,91.02,22600.0,82.3448,82.4172,82.3448,82.381,22600.0
2012-04-18 14:00:00,91.01,91.11,91.0,91.08,20500.0,82.372,82.4625,82.3629,82.4353,20500.0
2012-04-18 14:10:00,91.09,91.19,91.08,91.19,27100.0,82.4444,82.5349,82.4353,82.5349,27100.0
2012-04-18 14:20:00,91.19,91.27,91.16,91.27,55700.0,82.5349,82.6073,82.5078,82.6073,55700.0
2012-04-18 14:30:00,91.27,91.28,91.16,91.19,39900.0,82.6073,82.6164,82.5078,82.5349,39900.0
2012-04-18 14:40:00,91.19,91.23,91.15,91.2,34300.0,82.5349,82.5711,82.4987,82.544,34300.0
2012-04-18 14:50:00,91.2,91.22,91.15,91.15,37200.0,82.544,82.5621,82.4987,82.4987,37200.0
2012-04-18 15:00:00,91.16,91.3,91.15,91.24,39500.0,82.5078,82.6345,82.4987,82.5802,39500.0
2012-04-18 15:10:00,91.23,91.29,91.23,91.28,65100.0,82.5711,82.6254,82.5711,82.6164,65100.0
2012-04-18 15:20:00,91.27,91.33,91.23,91.26,63200.0,82.6073,82.6616,82.5711,82.5983,63200.0
2012-04-18 15:30:00,91.25,91.32,91.25,91.32,58200.0,82.5892,82.6526,82.5892,82.6526,58200.0
2012-04-18 15:40:00,91.31,91.33,91.28,91.32,79200.0,82.6435,82.6616,82.6164,82.6526,79200.0
2012-04-18 15:50:00,91.31,91.32,91.21,91.25,134400.0,82.6435,82.6526,82.553,82.5892,134400.0
2012-04-19 09:30:00,91.34,91.48,91.22,91.43,42600.0,82.6707,82.7974,82.5621,82.7521,42600.0
2012-04-19 09:40:00,91.41,91.45,91.29,91.39,55100.0,82.734,82.7702,82.6254,82.7159,55100.0
2012-04-19 09:50:00,91.38,91.42,91.22,91.28,49000.0,82.7069,82.7431,82.5621,82.6164,49000.0
2012-04-19 10:00:00,91.23,91.33,90.57,90.61,58100.0,82.5711,82.6616,81.9738,82.01,58100.0
2012-04-19 10:10:00,90.6,90.69,90.49,90.62,65600.0,82.0009,82.0824,81.9013,82.019,65600.0
2012-04-19 10:20:00,90.63,90.71,90.52,90.56,59400.0,82.0281,82.1005,81.9285,81.9647,59400.0
2012-04-19 10:30:00,90.56,90.75,90.5,90.64,64200.0,81.9647,82.1367,81.9104,82.0371,64200.0
2012-04-19 10:40:00,90.65,90.83,90.62,90.72,49400.0,82.0462,82.2091,82.019,82.1095,49400.0
2012-04-19 10:50:00,90.75,90.81,90.56,90.65,55100.0,82.1367,82.191,81.9647,82.0462,55100.0
2012-04-19 11:00:00,90.65,90.71,90.55,90.6,50000.0,82.0462,82.1005,81.9556,82.0009,50000.0
2012-04-19 11:10:00,90.61,90.66,90.45,90.49,35900.0,82.01,82.0552,81.8651,81.9013,35900.0
2012-04-19 11:20:00,90.49,90.52,90.39,90.45,43900.0,81.9013,81.9285,81.8108,81.8651,43900.0
2012-04-19 11:30:00,90.47,90.5,90.31,90.42,23200.0,81.8832,81.9104,81.7384,81.838,23200.0
2012-04-19 11:40:00,90.42,90.44,90.34,90.42,24800.0,81.838,81.8561,81.7656,81.838,24800.0
2012-04-19 11:50:00,90.43,90.43,90.31,90.31,24000.0,81.847,81.847,81.7384,81.7384,24000.0
2012-04-19 12:00:00,90.31,90.33,90.07,90.17,34600.0,81.7384,81.7565,81.5212,81.6117,34600.0
2012-04-19 12:10:00,90.19,90.3,90.15,90.16,30500.0,81.6298,81.7294,81.5936,81.6027,30500.0
2012-04-19 12:20:00,90.17,90.22,90.09,90.12,27400.0,81.6117,81.657,81.5393,81.5665,27400.0
2012-04-19 12:30:00,90.12,90.25,90.06,90.22,25500.0,81.5665,81.6841,81.5122,81.657,25500.0
2012-04-19 12:40:00,90.2,90.25,90.19,90.19,17400.0,81.6389,81.6841,81.6298,81.6298,17400.0
2012-04-19 12:50:00,90.21,90.25,90.18,90.24,15600.0,81.6479,81.6841,81.6208,81.6751,15600.0
2012-04-19 13:00:00,90.24,90.37,90.21,90.37,19100.0,81.6751,81.7927,81.6479,81.7927,19100.0
2012-04-19 13:10:00,90.36,90.36,90.14,90.26,26300.0,81.7837,81.7837,81.5846,81.6932,26300.0
2012-04-19 13:20:00,90.25,90.31,90.16,90.27,22400.0,81.6841,81.7384,81.6027,81.7022,22400.0
2012-04-19 13:30:00,90.27,90.39,90.27,90.36,26100.0,81.7022,81.8108,81.7022,81.7837,26100.0
2012-04-19 13:40:00,90.37,90.46,90.36,90.41,26800.0,81.7927,81.8742,81.7837,81.8289,26800.0
2012-04-19 13:50:00,90.41,90.48,90.32,90.32,19000.0,81.8289,81.8923,81.7475,81.7475,19000.0
2012-04-19 14:00:00,90.33,90.37,90.31,90.34,14400.0,81.7565,81.7927,81.7384,81.7656,14400.0
2012-04-19 14:10:00,90.35,90.38,90.27,90.29,20700.0,81.7746,81.8018,81.7022,81.7203,20700.0
2012-04-19 14:20:00,90.29,90.38,90.22,90.26,32600.0,81.7203,81.8018,81.657,81.6932,32600.0
2012-04-19 14:30:00,90.28,90.3,90.02,90.12,31300.0,81.7113,81.7294,81.476,81.5665,31300.0
2012-04-19 14:40:00,90.11,90.12,90.0,90.07,40200.0,81.5574,81.5665,81.4579,81.5212,40200.0
2012-04-19 14:50:00,90.07,90.09,89.99,90.02,46600.0,81.5212,81.5393,81.4488,81.476,46600.0
2012-04-19 15:00:00,90.03,90.17,90.0,90.14,35700.0,81.485,81.6117,81.4579,81.5846,35700.0
2012-04-19 15:10:00,90.15,90.29,90.15,90.23,26700.0,81.5936,81.7203,81.5936,81.666,26700.0
2012-04-19 15:20:00,90.24,90.47,90.19,90.44,35600.0,81.6751,81.8832,81.6298,81.8561,35600.0
2012-04-19 15:30:00,90.43,90.5,90.38,90.39,59000.0,81.847,81.9104,81.8018,81.8108,59000.0
2012-04-19 15:40:00,90.4,90.62,90.38,90.5,93200.0,81.8199,82.019,81.8018,81.9104,93200.0
2012-04-19 15:50:00,90.49,90.57,90.38,90.55,108900.0,81.9013,81.9738,81.8018,81.9556,108900.0
2012-04-20 09:30:00,90.77,91.21,90.77,90.95,234200.0,82.1548,82.553,82.1548,82.3177,234200.0
2012-04-20 09:40:00,90.99,91.37,90.97,91.34,35500.0,82.3539,82.6978,82.3358,82.6707,35500.0
2012-04-20 09:50:00,91.32,91.39,91.06,91.3,27400.0,82.6526,82.7159,82.4172,82.6345,27400.0
2012-04-20 10:00:00,91.31,91.31,91.03,91.19,33100.0,82.6435,82.6435,82.3901,82.5349,33100.0
2012-04-20 10:10:00,91.19,91.21,91.06,91.15,47300.0,82.5349,82.553,82.4172,82.4987,47300.0
2012-04-20 10:20:00,91.15,91.15,90.99,91.02,38700.0,82.4987,82.4987,82.3539,82.381,38700.0
2012-04-20 10:30:00,91.03,91.26,91.03,91.26,44500.0,82.3901,82.5983,82.3901,82.5983,44500.0
2012-04-20 10:40:00,91.24,91.27,91.15,91.2,23700.0,82.5802,82.6073,82.4987,82.544,23700.0
2012-04-20 10:50:00,91.22,91.26,91.12,91.2,33600.0,82.5621,82.5983,82.4715,82.544,33600.0
2012-04-20 11:00:00,91.23,91.27,91.16,91.17,23800.0,82.5711,82.6073,82.5078,82.5168,23800.0
2012-04-20 11:10:00,91.19,91.21,91.11,91.14,19600.0,82.5349,82.553,82.4625,82.4897,19600.0
2012-04-20 11:20:00,91.16,91.17,91.09,91.09,15800.0,82.5078,82.5168,82.4444,82.4444,15800.0
2012-04-20 11:30:00,91.1,91.2,91.1,91.15,29500.0,82.4534,82.544,82.4534,82.4987,29500.0
2012-04-20 11:40:00,91.17,91.18,91.1,91.12,17600.0,82.5168,82.5259,82.4534,82.4715,17600.0
2012-04-20 11:50:00,91.11,91.22,91.11,91.21,16700.0,82.4625,82.5621,82.4625,82.553,16700.0
2012-04-20 12:00:00,91.22,91.29,91.22,91.25,11700.0,82.5621,82.6254,82.5621,82.5892,11700.0
2012-04-20 12:10:00,91.25,91.29,91.24,91.29,9800.0,82.5892,82.6254,82.5802,82.6254,9800.0
2012-04-20 12:20:00,91.28,91.35,91.27,91.3,9000.0,82.6164,82.6797,82.6073,82.6345,9000.0
2012-04-20 12:30:00,91.28,91.28,91.22,91.23,11700.0,82.6164,82.6164,82.5621,82.5711,11700.0
2012-04-20 12:40:00,91.22,91.22,91.15,91.16,9800.0,82.5621,82.5621,82.4987,82.5078,9800.0
2012-04-20 12:50:00,91.16,91.17,91.15,91.15,35400.0,82.5078,82.5168,82.4987,82.4987,35400.0
2012-04-20 13:00:00,91.15,91.17,91.09,91.1,24900.0,82.4987,82.5168,82.4444,82.4534,24900.0
2012-04-20 13:10:00,91.1,91.12,91.07,91.09,12300.0,82.4534,82.4715,82.4263,82.4444,12300.0
2012-04-20 13:20:00,91.08,91.09,91.0,91.03,29600.0,82.4353,82.4444,82.3629,82.3901,29600.0
2012-04-20 13:30:00,91.02,91.03,90.95,91.0,18300.0,82.381,82.3901,82.3177,82.3629,18300.0
2012-04-20 13:40:00,91.0,91.03,90.96,90.97,17400.0,82.3629,82.3901,82.3267,82.3358,17400.0
2012-04-20 13:50:00,90.98,91.0,90.86,90.9,44500.0,82.3448,82.3629,82.2362,82.2724,44500.0
2012-04-20 14:00:00,90.88,90.92,90.7,90.7,48200.0,82.2543,82.2905,82.0914,82.0914,48200.0
2012-04-20 14:10:00,90.69,90.95,90.69,90.91,15600.0,82.0824,82.3177,82.0824,82.2815,15600.0
2012-04-20 14:20:00,90.92,91.1,90.89,91.05,20700.0,82.2905,82.4534,82.2634,82.4082,20700.0
2012-04-20 14:30:00,91.05,91.07,90.99,90.99,19200.0,82.4082,82.4263,82.3539,82.3539,19200.0
2012-04-20 14:40:00,91.0,91.03,90.94,90.94,12100.0,82.3629,82.3901,82.3086,82.3086,12100.0
2012-04-20 14:50:00,90.96,90.98,90.85,90.9,24000.0,82.3267,82.3448,82.2272,82.2724,24000.0
2012-04-20 15:00:00,90.91,90.95,90.85,90.88,36000.0,82.2815,82.3177,82.2272,82.2543,36000.0
2012-04-20 15:10:00,90.87,90.97,90.86,90.91,35300.0,82.2453,82.3358,82.2362,82.2815,35300.0
2012-04-20 15:20:00,90.9,90.92,90.87,90.89,39800.0,82.2724,82.2905,82.2453,82.2634,39800.0
2012-04-20 15:30:00,90.89,91.03,90.87,91.03,62000.0,82.2634,82.3901,82.2453,82.3901,62000.0
2012-04-20 15:40:00,91.03,91.12,90.95,91.09,89100.0,82.3901,82.4715,82.3177,82.4444,89100.0
2012-04-20 15:50:00,91.1,91.21,90.97,91.04,222700.0,82.4534,82.553,82.3358,82.3991,222700.0
2012-04-23 09:30:00,90.01,90.35,89.69,89.92,65800.0,81.4669,81.7746,81.1773,81.3854,65800.0
2012-04-23 09:40:00,89.92,90.13,89.85,90.04,30700.0,81.3854,81.5755,81.3221,81.4941,30700.0
2012-04-23 09:50:00,90.07,90.16,89.93,90.11,35300.0,81.5212,81.6027,81.3945,81.5574,35300.0
2012-04-23 10:00:00,90.11,90.23,90.01,90.19,50300.0,81.5574,81.666,81.4669,81.6298,50300.0
2012-04-23 10:10:00,90.18,90.43,90.15,90.3,63200.0,81.6208,81.847,81.5936,81.7294,63200.0
2012-04-23 10:20:00,90.29,90.68,90.28,90.66,70900.0,81.7203,82.0733,81.7113,82.0552,70900.0
2012-04-23 10:30:00,90.66,91.06,90.55,91.05,130100.0,82.0552,82.4172,81.9556,82.4082,130100.0
2012-04-23 10:40:00,91.05,91.25,90.88,90.91,51900.0,82.4082,82.5892,82.2543,82.2815,51900.0
2012-04-23 10:50:00,90.88,91.18,90.83,91.0,30800.0,82.2543,82.5259,82.2091,82.3629,30800.0
2012-04-23 11:00:00,90.98,91.0,90.77,90.86,29600.0,82.3448,82.3629,82.1548,82.2362,29600.0
2012-04-23 11:10:00,90.83,90.9,90.68,90.7,57500.0,82.2091,82.2724,82.0733,82.0914,57500.0
2012-04-23 11:20:00,90.7,90.84,90.58,90.6,50800.0,82.0914,82.2181,81.9828,82.0009,50800.0
2012-04-23 11:30:00,90.58,90.6,90.43,90.43,22700.0,81.9828,82.0009,81.847,81.847,22700.0
2012-04-23 11:40:00,90.45,90.51,90.33,90.39,15100.0,81.8651,81.9194,81.7565,81.8108,15100.0
2012-04-23 11:50:00,90.39,90.54,90.39,90.47,31400.0,81.8108,81.9466,81.8108,81.8832,31400.0
2012-04-23 12:00:00,90.46,90.56,90.42,90.5,25700.0,81.8742,81.9647,81.838,81.9104,25700.0
2012-04-23 12:10:00,90.49,90.55,90.46,90.5,30700.0,81.9013,81.9556,81.8742,81.9104,30700.0
2012-04-23 12:20:00,90.51,90.61,90.47,90.52,23500.0,81.9194,82.01,81.8832,81.9285,23500.0
2012-04-23 12:30:00,90.51,90.51,90.4,90.4,20800.0,81.9194,81.9194,81.8199,81.8199,20800.0
2012-04-23 12:40:00,90.41,90.42,90.36,90.37,16200.0,81.8289,81.838,81.7837,81.7927,16200.0
2012-04-23 12:50:00,90.37,90.45,90.34,90.39,23000.0,81.7927,81.8651,81.7656,81.8108,23000.0
2012-04-23 13:00:00,90.38,90.43,90.32,90.41,13800.0,81.8018,81.847,81.7475,81.8289,13800.0
2012-04-23 13:10:00,90.42,90.49,90.39,90.48,27300.0,81.838,81.9013,81.8108,81.8923,27300.0
2012-04-23 13:20:00,90.48,90.54,90.44,90.48,27600.0,81.8923,81.9466,81.8561,81.8923,27600.0
2012-04-23 13:30:00,90.44,90.54,90.44,90.54,16200.0,81.8561,81.9466,81.8561,81.9466,16200.0
2012-04-23 13:40:00,90.55,90.62,90.47,90.47,23800.0,81.9556,82.019,81.8832,81.8832,23800.0
2012-04-23 13:50:00,90.46,90.51,90.44,90.46,20600.0,81.8742,81.9194,81.8561,81.8742,20600.0
2012-04-23 14:00:00,90.46,90.49,90.41,90.41,18200.0,81.8742,81.9013,81.8289,81.8289,18200.0
2012-04-23 14:10:00,90.41,90.5,90.41,90.48,20800.0,81.8289,81.9104,81.8289,81.8923,20800.0
2012-04-23 14:20:00,90.49,90.67,90.49,90.63,35300.0,81.9013,82.0643,81.9013,82.0281,35300.0
2012-04-23 14:30:00,90.64,90.77,90.59,90.73,21700.0,82.0371,82.1548,81.9919,82.1186,21700.0
2012-04-23 14:40:00,90.71,90.71,90.57,90.59,17200.0,82.1005,82.1005,81.9738,81.9919,17200.0
2012-04-23 14:50:00,90.56,90.62,90.54,90.56,31500.0,81.9647,82.019,81.9466,81.9647,31500.0
2012-04-23 15:00:00,90.57,90.68,90.55,90.59,23600.0,81.9738,82.0733,81.9556,81.9919,23600.0
2012-04-23 15:10:00,90.58,90.69,90.57,90.69,13900.0,81.9828,82.0824,81.9738,82.0824,13900.0
2012-04-23 15:20:00,90.67,90.68,90.57,90.63,22700.0,82.0643,82.0733,81.9738,82.0281,22700.0
2012-04-23 15:30:00,90.62,90.78,90.62,90.73,51400.0,82.019,82.1638,82.019,82.1186,51400.0
2012-04-23 15:40:00,90.72,90.82,90.71,90.73,71300.0,82.1095,82.2,82.1005,82.1186,71300.0
2012-04-23 15:50:00,90.74,90.81,90.53,90.65,158200.0,82.1276,82.191,81.9375,82.0462,158200.0
2012-04-24 09:30:00,90.9,91.1,90.56,90.65,45100.0,82.2724,82.4534,81.9647,82.0462,45100.0
2012-04-24 09:40:00,90.65,90.77,90.49,90.74,27700.0,82.0462,82.1548,81.9013,82.1276,27700.0
2012-04-24 09:50:00,90.69,90.8,90.6,90.61,29200.0,82.0824,82.1819,82.0009,82.01,29200.0
2012-04-24 10:00:00,90.59,90.97,90.56,90.91,29500.0,81.9919,82.3358,81.9647,82.2815,29500.0
2012-04-24 10:10:00,90.93,90.97,90.71,90.71,21800.0,82.2996,82.3358,82.1005,82.1005,21800.0
2012-04-24 10:20:00,90.71,90.79,90.58,90.75,31200.0,82.1005,82.1729,81.9828,82.1367,31200.0
2012-04-24 10:30:00,90.72,90.93,90.72,90.87,15700.0,82.1095,82.2996,82.1095,82.2453,15700.0
2012-04-24 10:40:00,90.84,91.06,90.84,91.0,14300.0,82.2181,82.4172,82.2181,82.3629,14300.0
2012-04-24 10:50:00,90.96,91.14,90.96,91.08,15700.0,82.3267,82.4897,82.3267,82.4353,15700.0
2012-04-24 11:00:00,91.07,91.19,90.89,90.96,28400.0,82.4263,82.5349,82.2634,82.3267,28400.0
2012-04-24 11:10:00,90.97,91.15,90.94,91.15,14500.0,82.3358,82.4987,82.3086,82.4987,14500.0
2012-04-24 11:20:00,91.13,91.2,91.09,91.1,22600.0,82.4806,82.544,82.4444,82.4534,22600.0
2012-04-24 11:30:00,91.12,91.22,91.06,91.09,14900.0,82.4715,82.5621,82.4172,82.4444,14900.0
2012-04-24 11:40:00,91.08,91.13,90.99,91.06,26900.0,82.4353,82.4806,82.3539,82.4172,26900.0
2012-04-24 11:50:00,91.04,91.06,90.94,90.97,18000.0,82.3991,82.4172,82.3086,82.3358,18000.0
2012-04-24 12:00:00,90.98,90.98,90.92,90.95,22700.0,82.3448,82.3448,82.2905,82.3177,22700.0
2012-04-24 12:10:00,90.96,90.99,90.9,90.9,17000.0,82.3267,82.3539,82.2724,82.2724,17000.0
2012-04-24 12:20:00,90.9,90.9,90.84,90.86,14300.0,82.2724,82.2724,82.2181,82.2362,14300.0
2012-04-24 12:30:00,90.85,90.86,90.73,90.74,18700.0,82.2272,82.2362,82.1186,82.1276,18700.0
2012-04-24 12:40:00,90.74,90.74,90.59,90.6,13200.0,82.1276,82.1276,81.9919,82.0009,13200.0
2012-04-24 12:50:00,90.6,90.7,90.6,90.7,14500.0,82.0009,82.0914,82.0009,82.0914,14500.0
2012-04-24 13:00:00,90.7,90.73,90.68,90.71,10700.0,82.0914,82.1186,82.0733,82.1005,10700.0
2012-04-24 13:10:00,90.72,90.83,90.71,90.79,14400.0,82.1095,82.2091,82.1005,82.1729,14400.0
2012-04-24 13:20:00,90.81,90.92,90.8,90.85,34500.0,82.191,82.2905,82.1819,82.2272,34500.0
2012-04-24 13:30:00,90.85,90.93,90.85,90.92,19300.0,82.2272,82.2996,82.2272,82.2905,19300.0
2012-04-24 13:40:00,90.92,90.95,90.87,90.9,18000.0,82.2905,82.3177,82.2453,82.2724,18000.0
2012-04-24 13:50:00,90.91,90.95,90.83,90.83,19500.0,82.2815,82.3177,82.2091,82.2091,19500.0
2012-04-24 14:00:00,90.83,90.83,90.77,90.82,16500.0,82.2091,82.2091,82.1548,82.2,16500.0
2012-04-24 14:10:00,90.82,90.88,90.8,90.85,16400.0,82.2,82.2543,82.1819,82.2272,16400.0
2012-04-24 14:20:00,90.87,90.9,90.81,90.9,18000.0,82.2453,82.2724,82.191,82.2724,18000.0
2012-04-24 14:30:00,90.89,91.04,90.89,91.04,25000.0,82.2634,82.3991,82.2634,82.3991,25000.0
2012-04-24 14:40:00,91.04,91.1,91.02,91.1,18400.0,82.3991,82.4534,82.381,82.4534,18400.0
2012-04-24 14:50:00,91.11,91.11,90.96,90.97,17600.0,82.4625,82.4625,82.3267,82.3358,17600.0
2012-04-24 15:00:00,90.97,91.02,90.91,91.01,28800.0,82.3358,82.381,82.2815,82.372,28800.0
2012-04-24 15:10:00,91.02,91.03,90.94,90.94,29400.0,82.381,82.3901,82.3086,82.3086,29400.0
2012-04-24 15:20:00,90.96,91.05,90.88,90.89,29000.0,82.3267,82.4082,82.2543,82.2634,29000.0
2012-04-24 15:30:00,90.89,91.01,90.88,90.92,62800.0,82.2634,82.372,82.2543,82.2905,62800.0
2012-04-24 15:40:00,90.94,91.04,90.91,91.04,76800.0,82.3086,82.3991,82.2815,82.3991,76800.0
2012-04-24 15:50:00,91.01,91.02,90.93,90.99,142000.0,82.372,82.381,82.2996,82.3539,142000.0
2012-04-25 09:30:00,91.53,91.8,91.12,91.63,34100.0,82.8426,83.087,82.4715,82.9331,34100.0
2012-04-25 09:40:00,91.65,91.8,91.53,91.53,17000.0,82.9512,83.087,82.8426,82.8426,17000.0
2012-04-25 09:50:00,91.56,91.86,91.53,91.81,22500.0,82.8698,83.1413,82.8426,83.0961,22500.0
2012-04-25 10:00:00,91.83,91.9,91.7,91.71,27000.0,83.1142,83.1775,82.9965,83.0056,27000.0
2012-04-25 10:10:00,91.7,91.81,91.67,91.78,20000.0,82.9965,83.0961,82.9693,83.0689,20000.0
2012-04-25 10:20:00,91.78,91.85,91.67,91.74,22700.0,83.0689,83.1323,82.9693,83.0327,22700.0
2012-04-25 10:30:00,91.7,91.81,91.68,91.78,23000.0,82.9965,83.0961,82.9784,83.0689,23000.0
2012-04-25 10:40:00,91.78,91.86,91.71,91.85,18500.0,83.0689,83.1413,83.0056,83.1323,18500.0
2012-04-25 10:50:00,91.87,91.87,91.71,91.71,20300.0,83.1504,83.1504,83.0056,83.0056,20300.0
2012-04-25 11:00:00,91.71,91.85,91.69,91.8,13700.0,83.0056,83.1323,82.9874,83.087,13700.0
2012-04-25 11:10:00,91.75,91.76,91.54,91.63,23300.0,83.0418,83.0508,82.8517,82.9331,23300.0
2012-04-25 11:20:00,91.65,91.67,91.51,91.55,40600.0,82.9512,82.9693,82.8245,82.8607,40600.0
2012-04-25 11:30:00,91.57,91.58,91.43,91.48,21900.0,82.8788,82.8879,82.7521,82.7974,21900.0
2012-04-25 11:40:00,91.48,91.52,91.39,91.43,15300.0,82.7974,82.8336,82.7159,82.7521,15300.0
2012-04-25 11:50:00,91.4,91.51,91.4,91.42,22900.0,82.725,82.8245,82.725,82.7431,22900.0
2012-04-25 12:00:00,91.41,91.47,91.39,91.44,14700.0,82.734,82.7883,82.7159,82.7612,14700.0
2012-04-25 12:10:00,91.43,91.48,91.33,91.37,22500.0,82.7521,82.7974,82.6616,82.6978,22500.0
2012-04-25 12:20:00,91.37,91.37,91.2,91.36,38900.0,82.6978,82.6978,82.544,82.6888,38900.0
2012-04-25 12:30:00,91.37,91.38,91.13,91.14,44700.0,82.6978,82.7069,82.4806,82.4897,44700.0
2012-04-25 12:40:00,91.16,91.29,91.16,91.23,28000.0,82.5078,82.6254,82.5078,82.5711,28000.0
2012-04-25 12:50:00,91.24,91.39,91.24,91.35,23600.0,82.5802,82.7159,82.5802,82.6797,23600.0
2012-04-25 13:00:00,91.33,91.43,91.27,91.39,17900.0,82.6616,82.7521,82.6073,82.7159,17900.0
2012-04-25 13:10:00,91.38,91.45,91.35,91.4,15800.0,82.7069,82.7702,82.6797,82.725,15800.0
2012-04-25 13:20:00,91.39,91.45,91.38,91.42,14600.0,82.7159,82.7702,82.7069,82.7431,14600.0
2012-04-25 13:30:00,91.45,91.47,91.38,91.39,18000.0,82.7702,82.7883,82.7069,82.7159,18000.0
2012-04-25 13:40:00,91.38,91.43,91.37,91.38,11900.0,82.7069,82.7521,82.6978,82.7069,11900.0
2012-04-25 13:50:00,91.39,91.43,91.33,91.37,15000.0,82.7159,82.7521,82.6616,82.6978,15000.0
2012-04-25 14:00:00,91.34,91.34,91.12,91.12,38500.0,82.6707,82.6707,82.4715,82.4715,38500.0
2012-04-25 14:10:00,91.14,91.33,91.12,91.27,23500.0,82.4897,82.6616,82.4715,82.6073,23500.0
2012-04-25 14:20:00,91.28,91.41,91.22,91.25,33900.0,82.6164,82.734,82.5621,82.5892,33900.0
2012-04-25 14:30:00,91.23,91.32,91.18,91.32,22400.0,82.5711,82.6526,82.5259,82.6526,22400.0
2012-04-25 14:40:00,91.31,91.35,91.24,91.31,17300.0,82.6435,82.6797,82.5802,82.6435,17300.0
2012-04-25 14:50:00,91.31,91.39,91.28,91.39,19900.0,82.6435,82.7159,82.6164,82.7159,19900.0
2012-04-25 15:00:00,91.4,91.53,91.37,91.51,29100.0,82.725,82.8426,82.6978,82.8245,29100.0
2012-04-25 15:10:00,91.52,91.54,91.36,91.45,20800.0,82.8336,82.8517,82.6888,82.7702,20800.0
2012-04-25 15:20:00,91.43,91.43,91.16,91.16,46300.0,82.7521,82.7521,82.5078,82.5078,46300.0
2012-04-25 15:30:00,91.16,91.3,91.08,91.2,56400.0,82.5078,82.6345,82.4353,82.544,56400.0
2012-04-25 15:40:00,91.2,91.3,91.17,91.27,58500.0,82.544,82.6345,82.5168,82.6073,58500.0
2012-04-25 15:50:00,91.27,91.41,91.26,91.38,75400.0,82.6073,82.734,82.5983,82.7069,75400.0
2012-04-26 09:30:00,91.41,91.52,90.94,90.94,58200.0,82.734,82.8336,82.3086,82.3086,58200.0
2012-04-26 09:40:00,90.96,91.04,90.77,90.89,53700.0,82.3267,82.3991,82.1548,82.2634,53700.0
2012-04-26 09:50:00,90.91,90.94,90.78,90.81,36900.0,82.2815,82.3086,82.1638,82.191,36900.0
2012-04-26 10:00:00,90.89,91.27,90.86,91.05,88800.0,82.2634,82.6073,82.2362,82.4082,88800.0
2012-04-26 10:10:00,91.09,91.36,90.99,91.29,55100.0,82.4444,82.6888,82.3539,82.6254,55100.0
2012-04-26 10:20:00,91.26,91.59,91.25,91.55,72700.0,82.5983,82.8969,82.5892,82.8607,72700.0
2012-04-26 10:30:00,91.56,91.61,91.46,91.61,30300.0,82.8698,82.915,82.7793,82.915,30300.0
2012-04-26 10:40:00,91.61,91.82,91.59,91.67,37100.0,82.915,83.1051,82.8969,82.9693,37100.0
2012-04-26 10:50:00,91.67,91.88,91.67,91.88,53000.0,82.9693,83.1594,82.9693,83.1594,53000.0
2012-04-26 11:00:00,91.89,91.99,91.83,91.99,31900.0,83.1685,83.259,83.1142,83.259,31900.0
2012-04-26 11:10:00,91.98,92.0,91.92,91.95,27500.0,83.2499,83.268,83.1956,83.2228,27500.0
2012-04-26 11:20:00,91.92,92.12,91.92,92.06,47300.0,83.1956,83.3766,83.1956,83.3223,47300.0
2012-04-26 11:30:00,92.04,92.07,91.93,91.93,48000.0,83.3042,83.3314,83.2047,83.2047,48000.0
2012-04-26 11:40:00,91.93,91.93,91.71,91.76,60900.0,83.2047,83.2047,83.0056,83.0508,60900.0
2012-04-26 11:50:00,91.76,91.76,91.66,91.67,39800.0,83.0508,83.0508,82.9603,82.9693,39800.0
2012-04-26 12:00:00,91.68,91.68,91.63,91.65,16400.0,82.9784,82.9784,82.9331,82.9512,16400.0
2012-04-26 12:10:00,91.66,91.79,91.66,91.68,24100.0,82.9603,83.078,82.9603,82.9784,24100.0
2012-04-26 12:20:00,91.67,91.77,91.64,91.76,15700.0,82.9693,83.0599,82.9422,83.0508,15700.0
2012-04-26 12:30:00,91.75,91.85,91.72,91.85,18100.0,83.0418,83.1323,83.0146,83.1323,18100.0
2012-04-26 12:40:00,91.86,91.92,91.82,91.89,9200.0,83.1413,83.1956,83.1051,83.1685,9200.0
2012-04-26 12:50:00,91.88,91.94,91.87,91.88,19200.0,83.1594,83.2137,83.1504,83.1594,19200.0
2012-04-26 13:00:00,91.88,91.88,91.68,91.68,22000.0,83.1594,83.1594,82.9784,82.9784,22000.0
2012-04-26 13:10:00,91.67,91.78,91.63,91.78,23900.0,82.9693,83.0689,82.9331,83.0689,23900.0
2012-04-26 13:20:00,91.79,91.79,91.71,91.72,12500.0,83.078,83.078,83.0056,83.0146,12500.0
2012-04-26 13:30:00,91.71,91.82,91.71,91.82,27100.0,83.0056,83.1051,83.0056,83.1051,27100.0
2012-04-26 13:40:00,91.84,91.93,91.78,91.88,17300.0,83.1232,83.2047,83.0689,83.1594,17300.0
2012-04-26 13:50:00,91.9,91.9,91.82,91.84,26700.0,83.1775,83.1775,83.1051,83.1232,26700.0
2012-04-26 14:00:00,91.84,91.88,91.82,91.83,28500.0,83.1232,83.1594,83.1051,83.1142,28500.0
2012-04-26 14:10:00,91.83,91.87,91.8,91.85,16900.0,83.1142,83.1504,83.087,83.1323,16900.0
2012-04-26 14:20:00,91.87,91.92,91.83,91.88,22800.0,83.1504,83.1956,83.1142,83.1594,22800.0
2012-04-26 14:30:00,91.89,91.91,91.78,91.79,39300.0,83.1685,83.1866,83.0689,83.078,39300.0
2012-04-26 14:40:00,91.78,91.79,91.61,91.62,71700.0,83.0689,83.078,82.915,82.9241,71700.0
2012-04-26 14:50:00,91.62,91.62,91.48,91.5,57500.0,82.9241,82.9241,82.7974,82.8155,57500.0
2012-04-26 15:00:00,91.5,91.64,91.5,91.56,47400.0,82.8155,82.9422,82.8155,82.8698,47400.0
2012-04-26 15:10:00,91.56,91.72,91.55,91.72,29100.0,82.8698,83.0146,82.8607,83.0146,29100.0
2012-04-26 15:20:00,91.72,91.77,91.68,91.76,35700.0,83.0146,83.0599,82.9784,83.0508,35700.0
2012-04-26 15:30:00,91.76,91.76,91.51,91.51,47800.0,83.0508,83.0508,82.8245,82.8245,47800.0
2012-04-26 15:40:00,91.53,91.62,91.51,91.59,54800.0,82.8426,82.9241,82.8245,82.8969,54800.0
2012-04-26 15:50:00,91.59,91.61,91.4,91.43,215700.0,82.8969,82.915,82.725,82.7521,215700.0
2012-04-27 09:30:00,91.77,92.18,91.66,91.92,73700.0,83.0599,83.4309,82.9603,83.1956,73700.0
2012-04-27 09:40:00,91.92,91.94,91.71,91.79,29300.0,83.1956,83.2137,83.0056,83.078,29300.0
2012-04-27 09:50:00,91.75,91.84,91.45,91.8,31300.0,83.0418,83.1232,82.7702,83.087,31300.0
2012-04-27 10:00:00,91.77,91.81,91.57,91.65,33000.0,83.0599,83.0961,82.8788,82.9512,33000.0
2012-04-27 10:10:00,91.65,91.69,91.57,91.64,32300.0,82.9512,82.9874,82.8788,82.9422,32300.0
2012-04-27 10:20:00,91.6,91.6,91.35,91.4,44800.0,82.906,82.906,82.6797,82.725,44800.0
2012-04-27 10:30:00,91.4,91.57,91.31,91.52,26000.0,82.725,82.8788,82.6435,82.8336,26000.0
2012-04-27 10:40:00,91.52,91.55,91.26,91.27,31100.0,82.8336,82.8607,82.5983,82.6073,31100.0
2012-04-27 10:50:00,91.26,91.42,91.21,91.42,36100.0,82.5983,82.7431,82.553,82.7431,36100.0
2012-04-27 11:00:00,91.41,91.61,91.41,91.6,32300.0,82.734,82.915,82.734,82.906,32300.0
2012-04-27 11:10:00,91.6,91.73,91.59,91.59,33700.0,82.906,83.0237,82.8969,82.8969,33700.0
2012-04-27 11:20:00,91.59,91.68,91.56,91.63,33400.0,82.8969,82.9784,82.8698,82.9331,33400.0
2012-04-27 11:30:00,91.61,91.67,91.53,91.56,35700.0,82.915,82.9693,82.8426,82.8698,35700.0
2012-04-27 11:40:00,91.56,91.59,91.48,91.58,19700.0,82.8698,82.8969,82.7974,82.8879,19700.0
2012-04-27 11:50:00,91.58,91.68,91.53,91.63,25500.0,82.8879,82.9784,82.8426,82.9331,25500.0
2012-04-27 12:00:00,91.61,91.68,91.55,91.66,29100.0,82.915,82.9784,82.8607,82.9603,29100.0
2012-04-27 12:10:00,91.67,91.79,91.67,91.75,13200.0,82.9693,83.078,82.9693,83.0418,13200.0
2012-04-27 12:20:00,91.74,91.75,91.65,91.69,12200.0,83.0327,83.0418,82.9512,82.9874,12200.0
2012-04-27 12:30:00,91.68,91.74,91.68,91.68,19600.0,82.9784,83.0327,82.9784,82.9784,19600.0
2012-04-27 12:40:00,91.69,91.77,91.66,91.76,21300.0,82.9874,83.0599,82.9603,83.0508,21300.0
2012-04-27 12:50:00,91.72,91.8,91.72,91.78,16700.0,83.0146,83.087,83.0146,83.0689,16700.0
2012-04-27 13:00:00,91.79,91.83,91.76,91.83,21800.0,83.078,83.1142,83.0508,83.1142,21800.0
2012-04-27 13:10:00,91.83,91.85,91.67,91.67,25600.0,83.1142,83.1323,82.9693,82.9693,25600.0
2012-04-27 13:20:00,91.67,91.74,91.62,91.63,48000.0,82.9693,83.0327,82.9241,82.9331,48000.0
2012-04-27 13:30:00,91.64,91.68,91.58,91.62,34300.0,82.9422,82.9784,82.8879,82.9241,34300.0
2012-04-27 13:40:00,91.6,91.65,91.6,91.64,19600.0,82.906,82.9512,82.906,82.9422,19600.0
2012-04-27 13:50:00,91.64,91.67,91.6,91.6,26400.0,82.9422,82.9693,82.906,82.906,26400.0
2012-04-27 14:00:00,91.62,91.65,91.59,91.59,33100.0,82.9241,82.9512,82.8969,82.8969,33100.0
2012-04-27 14:10:00,91.6,91.61,91.56,91.56,38700.0,82.906,82.915,82.8698,82.8698,38700.0
2012-04-27 14:20:00,91.57,91.62,91.56,91.59,34800.0,82.8788,82.9241,82.8698,82.8969,34800.0
2012-04-27 14:30:00,91.57,91.62,91.55,91.58,26700.0,82.8788,82.9241,82.8607,82.8879,26700.0
2012-04-27 14:40:00,91.59,91.62,91.57,91.6,31500.0,82.8969,82.9241,82.8788,82.906,31500.0
2012-04-27 14:50:00,91.6,91.61,91.5,91.51,34300.0,82.906,82.915,82.8155,82.8245,34300.0
2012-04-27 15:00:00,91.51,91.55,91.4,91.47,59900.0,82.8245,82.8607,82.725,82.7883,59900.0
2012-04-27 15:10:00,91.48,91.51,91.35,91.4,59800.0,82.7974,82.8245,82.6797,82.725,59800.0
2012-04-27 15:20:00,91.4,91.42,91.25,91.27,62000.0,82.725,82.7431,82.5892,82.6073,62000.0
2012-04-27 15:30:00,91.29,91.33,91.25,91.26,90000.0,82.6254,82.6616,82.5892,82.5983,90000.0
2012-04-27 15:40:00,91.27,91.31,91.1,91.16,169400.0,82.6073,82.6435,82.4534,82.5078,169400.0
2012-04-27 15:50:00,91.16,91.18,91.0,91.06,317400.0,82.5078,82.5259,82.3629,82.4172,317400.0
2012-04-30 09:30:00,91.13,92.25,91.13,92.24,90000.0,82.4806,83.4943,82.4806,83.4852,90000.0
2012-04-30 09:40:00,92.23,92.25,91.45,91.53,98400.0,83.4762,83.4943,82.7702,82.8426,98400.0
2012-04-30 09:50:00,91.54,91.79,91.53,91.74,57800.0,82.8517,83.078,82.8426,83.0327,57800.0
2012-04-30 10:00:00,91.73,92.25,91.72,92.21,49900.0,83.0237,83.4943,83.0146,83.4581,49900.0
2012-04-30 10:10:00,92.22,92.46,92.14,92.4,72100.0,83.4671,83.6844,83.3947,83.6301,72100.0
2012-04-30 10:20:00,92.38,92.38,92.15,92.2,49800.0,83.612,83.612,83.4038,83.449,49800.0
2012-04-30 10:30:00,92.21,92.21,91.98,92.04,39600.0,83.4581,83.4581,83.2499,83.3042,39600.0
2012-04-30 10:40:00,92.04,92.06,91.99,92.02,22700.0,83.3042,83.3223,83.259,83.2861,22700.0
2012-04-30 10:50:00,92.02,92.06,91.82,91.84,100400.0,83.2861,83.3223,83.1051,83.1232,100400.0
2012-04-30 11:00:00,91.84,91.87,91.69,91.7,48500.0,83.1232,83.1504,82.9874,82.9965,48500.0
2012-04-30 11:10:00,91.7,91.71,91.5,91.5,46800.0,82.9965,83.0056,82.8155,82.8155,46800.0
2012-04-30 11:20:00,91.51,91.55,91.44,91.46,59700.0,82.8245,82.8607,82.7612,82.7793,59700.0
2012-04-30 11:30:00,91.47,91.49,91.35,91.38,47900.0,82.7883,82.8064,82.6797,82.7069,47900.0
2012-04-30 11:40:00,91.38,91.38,91.29,91.32,40700.0,82.7069,82.7069,82.6254,82.6526,40700.0
2012-04-30 11:50:00,91.32,91.41,91.31,91.37,54900.0,82.6526,82.734,82.6435,82.6978,54900.0
2012-04-30 12:00:00,91.37,91.4,91.32,91.32,27100.0,82.6978,82.725,82.6526,82.6526,27100.0
2012-04-30 12:10:00,91.31,91.39,91.3,91.38,45600.0,82.6435,82.7159,82.6345,82.7069,45600.0
2012-04-30 12:20:00,91.37,91.46,91.3,91.45,40900.0,82.6978,82.7793,82.6345,82.7702,40900.0
2012-04-30 12:30:00,91.44,91.45,91.36,91.36,25300.0,82.7612,82.7702,82.6888,82.6888,25300.0
2012-04-30 12:40:00,91.37,91.45,91.33,91.34,42100.0,82.6978,82.7702,82.6616,82.6707,42100.0
2012-04-30 12:50:00,91.34,91.46,91.34,91.46,35500.0,82.6707,82.7793,82.6707,82.7793,35500.0
2012-04-30 13:00:00,91.45,91.51,91.42,91.5,46300.0,82.7702,82.8245,82.7431,82.8155,46300.0
2012-04-30 13:10:00,91.51,91.55,91.41,91.41,31700.0,82.8245,82.8607,82.734,82.734,31700.0
2012-04-30 13:20:00,91.41,91.42,91.35,91.35,37100.0,82.734,82.7431,82.6797,82.6797,37100.0
2012-04-30 13:30:00,91.35,91.43,91.33,91.39,44200.0,82.6797,82.7521,82.6616,82.7159,44200.0
2012-04-30 13:40:00,91.39,91.44,91.37,91.43,29500.0,82.7159,82.7612,82.6978,82.7521,29500.0
2012-04-30 13:50:00,91.43,91.44,91.29,91.32,49500.0,82.7521,82.7612,82.6254,82.6526,49500.0
2012-04-30 14:00:00,91.29,91.34,91.29,91.31,63200.0,82.6254,82.6707,82.6254,82.6435,63200.0
2012-04-30 14:10:00,91.32,91.34,91.3,91.32,60200.0,82.6526,82.6707,82.6345,82.6526,60200.0
2012-04-30 14:20:00,91.31,91.34,91.18,91.24,76100.0,82.6435,82.6707,82.5259,82.5802,76100.0
2012-04-30 14:30:00,91.23,91.26,91.19,91.24,42400.0,82.5711,82.5983,82.5349,82.5802,42400.0
2012-04-30 14:40:00,91.24,91.25,91.14,91.24,50300.0,82.5802,82.5892,82.4897,82.5802,50300.0
2012-04-30 14:50:00,91.23,91.25,91.16,91.16,47300.0,82.5711,82.5892,82.5078,82.5078,47300.0
2012-04-30 15:00:00,91.16,91.3,91.14,91.3,36700.0,82.5078,82.6345,82.4897,82.6345,36700.0
2012-04-30 15:10:00,91.3,91.44,91.28,91.44,64700.0,82.6345,82.7612,82.6164,82.7612,64700.0
2012-04-30 15:20:00,91.44,91.46,91.4,91.44,69200.0,82.7612,82.7793,82.725,82.7612,69200.0
2012-04-30 15:30:00,91.44,91.44,91.23,91.24,79200.0,82.7612,82.7612,82.5711,82.5802,79200.0
2012-04-30 15:40:00,91.24,91.26,91.13,91.14,85700.0,82.5802,82.5983,82.4806,82.4897,85700.0
2012-04-30 15:50:00,91.15,91.38,91.14,91.38,186200.0,82.4987,82.7069,82.4897,82.7069,186200.0
2012-05-01 09:30:00,88.74,91.19,88.66,89.5,228000.0,80.3174,82.5349,80.245,81.0053,228000.0
2012-05-01 09:40:00,89.5,90.0,89.25,89.83,185700.0,81.0053,81.4579,80.779,81.304,185700.0
2012-05-01 09:50:00,89.83,90.0,89.17,89.36,126400.0,81.304,81.4579,80.7066,80.8786,126400.0
2012-05-01 10:00:00,89.45,90.0,89.43,89.89,90400.0,80.9601,81.4579,80.942,81.3583,90400.0
2012-05-01 10:10:00,89.9,90.4,89.78,90.34,131100.0,81.3673,81.8199,81.2587,81.7656,131100.0
2012-05-01 10:20:00,90.35,90.37,90.12,90.21,108200.0,81.7746,81.7927,81.5665,81.6479,108200.0
2012-05-01 10:30:00,90.18,90.22,89.9,90.03,81700.0,81.6208,81.657,81.3673,81.485,81700.0
2012-05-01 10:40:00,90.04,90.05,89.72,89.85,88300.0,81.4941,81.5031,81.2044,81.3221,88300.0
2012-05-01 10:50:00,89.85,89.86,89.73,89.8,95800.0,81.3221,81.3311,81.2135,81.2768,95800.0
2012-05-01 11:00:00,89.82,89.9,89.68,89.73,76000.0,81.2949,81.3673,81.1682,81.2135,76000.0
2012-05-01 11:10:00,89.73,89.89,89.73,89.86,110700.0,81.2135,81.3583,81.2135,81.3311,110700.0
2012-05-01 11:20:00,89.86,89.87,89.77,89.83,48200.0,81.3311,81.3402,81.2497,81.304,48200.0
2012-05-01 11:30:00,89.83,89.87,89.8,89.82,36500.0,81.304,81.3402,81.2768,81.2949,36500.0
2012-05-01 11:40:00,89.81,89.98,89.68,89.91,56600.0,81.2859,81.4398,81.1682,81.3764,56600.0
2012-05-01 11:50:00,89.9,90.01,89.81,89.92,65200.0,81.3673,81.4669,81.2859,81.3854,65200.0
2012-05-01 12:00:00,89.93,89.98,89.83,89.97,105300.0,81.3945,81.4398,81.304,81.4307,105300.0
2012-05-01 12:10:00,89.98,89.99,89.8,89.84,92200.0,81.4398,81.4488,81.2768,81.313,92200.0
2012-05-01 12:20:00,89.84,89.87,89.77,89.8,70100.0,81.313,81.3402,81.2497,81.2768,70100.0
2012-05-01 12:30:00,89.8,89.92,89.79,89.79,51600.0,81.2768,81.3854,81.2678,81.2678,51600.0
2012-05-01 12:40:00,89.8,89.81,89.48,89.49,67400.0,81.2768,81.2859,80.9872,80.9963,67400.0
2012-05-01 12:50:00,89.51,89.73,89.5,89.67,39300.0,81.0144,81.2135,81.0053,81.1592,39300.0
2012-05-01 13:00:00,89.68,89.87,89.68,89.82,46600.0,81.1682,81.3402,81.1682,81.2949,46600.0
2012-05-01 13:10:00,89.82,89.95,89.74,89.77,93500.0,81.2949,81.4126,81.2225,81.2497,93500.0
2012-05-01 13:20:00,89.79,90.0,89.79,89.81,62700.0,81.2678,81.4579,81.2678,81.2859,62700.0
2012-05-01 13:30:00,89.81,89.91,89.74,89.89,41300.0,81.2859,81.3764,81.2225,81.3583,41300.0
2012-05-01 13:40:00,89.88,90.05,89.88,90.0,40100.0,81.3492,81.5031,81.3492,81.4579,40100.0
2012-05-01 13:50:00,90.01,90.03,89.98,90.0,30700.0,81.4669,81.485,81.4398,81.4579,30700.0
2012-05-01 14:00:00,89.99,90.12,89.97,90.08,50100.0,81.4488,81.5665,81.4307,81.5303,50100.0
2012-05-01 14:10:00,90.07,90.1,90.03,90.09,29700.0,81.5212,81.5484,81.485,81.5393,29700.0
2012-05-01 14:20:00,90.09,90.19,90.09,90.15,51400.0,81.5393,81.6298,81.5393,81.5936,51400.0
2012-05-01 14:30:00,90.15,90.32,90.14,90.32,65700.0,81.5936,81.7475,81.5846,81.7475,65700.0
2012-05-01 14:40:00,90.31,90.49,90.3,90.45,98600.0,81.7384,81.9013,81.7294,81.8651,98600.0
2012-05-01 14:50:00,90.45,90.53,90.34,90.48,60500.0,81.8651,81.9375,81.7656,81.8923,60500.0
2012-05-01 15:00:00,90.49,90.63,90.49,90.6,50900.0,81.9013,82.0281,81.9013,82.0009,50900.0
2012-05-01 15:10:00,90.59,90.59,90.44,90.48,55500.0,81.9919,81.9919,81.8561,81.8923,55500.0
2012-05-01 15:20:00,90.49,90.51,90.37,90.49,75800.0,81.9013,81.9194,81.7927,81.9013,75800.0
2012-05-01 15:30:00,90.49,90.7,90.41,90.69,72800.0,81.9013,82.0914,81.8289,82.0824,72800.0
2012-05-01 15:40:00,90.7,90.77,90.54,90.66,118700.0,82.0914,82.1548,81.9466,82.0552,118700.0
2012-05-01 15:50:00,90.67,90.67,90.4,90.44,186600.0,82.0643,82.0643,81.8199,81.8561,186600.0
2012-05-02 09:30:00,90.24,90.42,89.84,90.2,109200.0,81.6751,81.838,81.313,81.6389,109200.0
2012-05-02 09:40:00,90.21,90.31,90.03,90.16,57900.0,81.6479,81.7384,81.485,81.6027,57900.0
2012-05-02 09:50:00,90.16,90.25,89.97,90.04,52600.0,81.6027,81.6841,81.4307,81.4941,52600.0
2012-05-02 10:00:00,90.06,90.22,89.94,90.2,100300.0,81.5122,81.657,81.4035,81.6389,100300.0
2012-05-02 10:10:00,90.18,90.19,89.87,89.96,55600.0,81.6208,81.6298,81.3402,81.4216,55600.0
2012-05-02 10:20:00,89.97,90.07,89.91,89.91,38100.0,81.4307,81.5212,81.3764,81.3764,38100.0
2012-05-02 10:30:00,89.93,90.02,89.93,89.97,32500.0,81.3945,81.476,81.3945,81.4307,32500.0
2012-05-02 10:40:00,90.0,90.09,89.94,90.06,44900.0,81.4579,81.5393,81.4035,81.5122,44900.0
2012-05-02 10:50:00,90.06,90.15,90.03,90.09,27800.0,81.5122,81.5936,81.485,81.5393,27800.0
2012-05-02 11:00:00,90.1,90.16,90.04,90.1,36300.0,81.5484,81.6027,81.4941,81.5484,36300.0
2012-05-02 11:10:00,90.09,90.1,90.03,90.1,21300.0,81.5393,81.5484,81.485,81.5484,21300.0
2012-05-02 11:20:00,90.09,90.13,90.03,90.07,32300.0,81.5393,81.5755,81.485,81.5212,32300.0
2012-05-02 11:30:00,90.08,90.19,90.07,90.17,29500.0,81.5303,81.6298,81.5212,81.6117,29500.0
2012-05-02 11:40:00,90.17,90.28,90.14,90.22,39800.0,81.6117,81.7113,81.5846,81.657,39800.0
2012-05-02 11:50:00,90.22,90.28,90.2,90.22,43000.0,81.657,81.7113,81.6389,81.657,43000.0
2012-05-02 12:00:00,90.22,90.24,90.14,90.14,26300.0,81.657,81.6751,81.5846,81.5846,26300.0
2012-05-02 12:10:00,90.13,90.17,90.12,90.13,37200.0,81.5755,81.6117,81.5665,81.5755,37200.0
2012-05-02 12:20:00,90.15,90.16,90.13,90.15,19100.0,81.5936,81.6027,81.5755,81.5936,19100.0
2012-05-02 12:30:00,90.15,90.2,90.12,90.12,20200.0,81.5936,81.6389,81.5665,81.5665,20200.0
2012-05-02 12:40:00,90.12,90.14,90.07,90.12,22700.0,81.5665,81.5846,81.5212,81.5665,22700.0
2012-05-02 12:50:00,90.12,90.13,90.06,90.1,20200.0,81.5665,81.5755,81.5122,81.5484,20200.0
2012-05-02 13:00:00,90.11,90.11,90.03,90.05,39700.0,81.5574,81.5574,81.485,81.5031,39700.0
2012-05-02 13:10:00,90.04,90.11,90.01,90.01,57500.0,81.4941,81.5574,81.4669,81.4669,57500.0
2012-05-02 13:20:00,90.01,90.04,89.88,89.89,22100.0,81.4669,81.4941,81.3492,81.3583,22100.0
2012-05-02 13:30:00,89.9,89.92,89.87,89.88,21100.0,81.3673,81.3854,81.3402,81.3492,21100.0
2012-05-02 13:40:00,89.88,89.93,89.87,89.92,25400.0,81.3492,81.3945,81.3402,81.3854,25400.0
2012-05-02 13:50:00,89.92,89.99,89.92,89.96,37400.0,81.3854,81.4488,81.3854,81.4216,37400.0
2012-05-02 14:00:00,89.95,89.97,89.88,89.97,56900.0,81.4126,81.4307,81.3492,81.4307,56900.0
2012-05-02 14:10:00,89.96,89.97,89.9,89.9,42700.0,81.4216,81.4307,81.3673,81.3673,42700.0
2012-05-02 14:20:00,89.9,89.98,89.89,89.98,54400.0,81.3673,81.4398,81.3583,81.4398,54400.0
2012-05-02 14:30:00,89.98,89.99,89.82,89.83,47200.0,81.4398,81.4488,81.2949,81.304,47200.0
2012-05-02 14:40:00,89.82,89.91,89.81,89.91,28000.0,81.2949,81.3764,81.2859,81.3764,28000.0
2012-05-02 14:50:00,89.91,89.92,89.86,89.92,42100.0,81.3764,81.3854,81.3311,81.3854,42100.0
2012-05-02 15:00:00,89.91,89.96,89.89,89.95,52900.0,81.3764,81.4216,81.3583,81.4126,52900.0
2012-05-02 15:10:00,89.95,89.99,89.91,89.97,54800.0,81.4126,81.4488,81.3764,81.4307,54800.0
2012-05-02 15:20:00,89.98,90.1,89.98,90.04,63300.0,81.4398,81.5484,81.4398,81.4941,63300.0
2012-05-02 15:30:00,90.03,90.09,90.0,90.06,56600.0,81.485,81.5393,81.4579,81.5122,56600.0
2012-05-02 15:40:00,90.05,90.24,90.04,90.15,96300.0,81.5031,81.6751,81.4941,81.5936,96300.0
2012-05-02 15:50:00,90.16,90.19,90.06,90.17,102500.0,81.6027,81.6298,81.5122,81.6117,102500.0
2012-05-03 09:30:00,90.18,90.45,89.79,89.89,87400.0,81.6208,81.8651,81.2678,81.3583,87400.0
2012-05-03 09:40:00,89.95,90.18,89.94,90.15,65100.0,81.4126,81.6208,81.4035,81.5936,65100.0
2012-05-03 09:50:00,90.15,90.27,89.97,90.04,43900.0,81.5936,81.7022,81.4307,81.4941,43900.0
2012-05-03 10:00:00,90.05,90.05,89.78,89.88,50600.0,81.5031,81.5031,81.2587,81.3492,50600.0
2012-05-03 10:10:00,89.88,90.15,89.88,90.07,32800.0,81.3492,81.5936,81.3492,81.5212,32800.0
2012-05-03 10:20:00,90.06,90.17,89.97,90.15,27300.0,81.5122,81.6117,81.4307,81.5936,27300.0
2012-05-03 10:30:00,90.13,90.5,90.05,90.5,42000.0,81.5755,81.9104,81.5031,81.9104,42000.0
2012-05-03 10:40:00,90.5,90.51,90.28,90.44,37100.0,81.9104,81.9194,81.7113,81.8561,37100.0
2012-05-03 10:50:00,90.42,90.67,90.4,90.62,35200.0,81.838,82.0643,81.8199,82.019,35200.0
2012-05-03 11:00:00,90.6,91.0,90.56,90.98,90200.0,82.0009,82.3629,81.9647,82.3448,90200.0
2012-05-03 11:10:00,90.97,90.98,90.84,90.87,44400.0,82.3358,82.3448,82.2181,82.2453,44400.0
2012-05-03 11:20:00,90.87,91.04,90.84,91.0,56500.0,82.2453,82.3991,82.2181,82.3629,56500.0
2012-05-03 11:30:00,91.0,91.2,90.99,91.13,117300.0,82.3629,82.544,82.3539,82.4806,117300.0
2012-05-03 11:40:00,91.12,91.26,91.01,91.02,54500.0,82.4715,82.5983,82.372,82.381,54500.0
2012-05-03 11:50:00,91.03,91.08,90.92,90.93,44200.0,82.3901,82.4353,82.2905,82.2996,44200.0
2012-05-03 12:00:00,90.94,90.99,90.84,90.88,32800.0,82.3086,82.3539,82.2181,82.2543,32800.0
2012-05-03 12:10:00,90.85,90.88,90.67,90.7,29800.0,82.2272,82.2543,82.0643,82.0914,29800.0
2012-05-03 12:20:00,90.69,90.75,90.64,90.71,22400.0,82.0824,82.1367,82.0371,82.1005,22400.0
2012-05-03 12:30:00,90.69,90.76,90.67,90.74,21800.0,82.0824,82.1457,82.0643,82.1276,21800.0
2012-05-03 12:40:00,90.73,90.8,90.7,90.73,17500.0,82.1186,82.1819,82.0914,82.1186,17500.0
2012-05-03 12:50:00,90.73,90.75,90.63,90.66,27700.0,82.1186,82.1367,82.0281,82.0552,27700.0
2012-05-03 13:00:00,90.64,90.67,90.51,90.61,26800.0,82.0371,82.0643,81.9194,82.01,26800.0
2012-05-03 13:10:00,90.61,90.65,90.53,90.62,18900.0,82.01,82.0462,81.9375,82.019,18900.0
2012-05-03 13:20:00,90.62,90.67,90.61,90.63,25900.0,82.019,82.0643,82.01,82.0281,25900.0
2012-05-03 13:30:00,90.62,90.63,90.54,90.56,15100.0,82.019,82.0281,81.9466,81.9647,15100.0
2012-05-03 13:40:00,90.58,90.58,90.34,90.48,22800.0,81.9828,81.9828,81.7656,81.8923,22800.0
2012-05-03 13:50:00,90.47,90.54,90.44,90.52,23700.0,81.8832,81.9466,81.8561,81.9285,23700.0
2012-05-03 14:00:00,90.53,90.57,90.47,90.48,29900.0,81.9375,81.9738,81.8832,81.8923,29900.0
2012-05-03 14:10:00,90.48,90.53,90.43,90.52,32700.0,81.8923,81.9375,81.847,81.9285,32700.0
2012-05-03 14:20:00,90.51,90.53,90.45,90.45,31800.0,81.9194,81.9375,81.8651,81.8651,31800.0
2012-05-03 14:30:00,90.45,90.48,90.4,90.41,24100.0,81.8651,81.8923,81.8199,81.8289,24100.0
2012-05-03 14:40:00,90.41,90.42,90.3,90.33,29400.0,81.8289,81.838,81.7294,81.7565,29400.0
2012-05-03 14:50:00,90.32,90.47,90.31,90.42,42000.0,81.7475,81.8832,81.7384,81.838,42000.0
2012-05-03 15:00:00,90.42,90.52,90.39,90.41,31800.0,81.838,81.9285,81.8108,81.8289,31800.0
2012-05-03 15:10:00,90.41,90.61,90.39,90.61,38400.0,81.8289,82.01,81.8108,82.01,38400.0
2012-05-03 15:20:00,90.59,90.59,90.47,90.5,35000.0,81.9919,81.9919,81.8832,81.9104,35000.0
2012-05-03 15:30:00,90.5,90.53,90.38,90.38,52800.0,81.9104,81.9375,81.8018,81.8018,52800.0
2012-05-03 15:40:00,90.38,90.58,90.37,90.51,107200.0,81.8018,81.9828,81.7927,81.9194,107200.0
2012-05-03 15:50:00,90.5,90.59,90.44,90.59,144900.0,81.9104,81.9919,81.8561,81.9919,144900.0
2012-05-04 09:30:00,90.41,90.68,90.07,90.14,48800.0,81.8289,82.0733,81.5212,81.5846,48800.0
2012-05-04 09:40:00,90.11,90.31,90.08,90.25,23800.0,81.5574,81.7384,81.5303,81.6841,23800.0
2012-05-04 09:50:00,90.23,90.3,89.82,89.89,40900.0,81.666,81.7294,81.2949,81.3583,40900.0
2012-05-04 10:00:00,89.88,90.03,89.77,89.77,64500.0,81.3492,81.485,81.2497,81.2497,64500.0
2012-05-04 10:10:00,89.78,89.96,89.67,89.68,21200.0,81.2587,81.4216,81.1592,81.1682,21200.0
2012-05-04 10:20:00,89.66,89.9,89.66,89.81,23300.0,81.1501,81.3673,81.1501,81.2859,23300.0
2012-05-04 10:30:00,89.85,89.93,89.71,89.83,39300.0,81.3221,81.3945,81.1954,81.304,39300.0
2012-05-04 10:40:00,89.84,89.89,89.74,89.79,42900.0,81.313,81.3583,81.2225,81.2678,42900.0
2012-05-04 10:50:00,89.79,89.91,89.71,89.87,32300.0,81.2678,81.3764,81.1954,81.3402,32300.0
2012-05-04 11:00:00,89.84,89.86,89.67,89.67,21700.0,81.313,81.3311,81.1592,81.1592,21700.0
2012-05-04 11:10:00,89.66,89.97,89.66,89.94,29200.0,81.1501,81.4307,81.1501,81.4035,29200.0
2012-05-04 11:20:00,89.94,89.96,89.75,89.86,39300.0,81.4035,81.4216,81.2316,81.3311,39300.0
2012-05-04 11:30:00,89.85,89.86,89.68,89.71,40100.0,81.3221,81.3311,81.1682,81.1954,40100.0
2012-05-04 11:40:00,89.71,89.85,89.71,89.73,26700.0,81.1954,81.3221,81.1954,81.2135,26700.0
2012-05-04 11:50:00,89.73,89.75,89.63,89.71,34000.0,81.2135,81.2316,81.123,81.1954,34000.0
2012-05-04 12:00:00,89.72,89.77,89.58,89.61,28800.0,81.2044,81.2497,81.0777,81.1049,28800.0
2012-05-04 12:10:00,89.61,89.76,89.59,89.74,18000.0,81.1049,81.2406,81.0868,81.2225,18000.0
2012-05-04 12:20:00,89.72,89.74,89.63,89.69,28200.0,81.2044,81.2225,81.123,81.1773,28200.0
2012-05-04 12:30:00,89.69,89.71,89.45,89.47,26700.0,81.1773,81.1954,80.9601,80.9782,26700.0
2012-05-04 12:40:00,89.44,89.55,89.43,89.54,19500.0,80.951,81.0506,80.942,81.0415,19500.0
2012-05-04 12:50:00,89.54,89.62,89.54,89.59,30900.0,81.0415,81.1139,81.0415,81.0868,30900.0
2012-05-04 13:00:00,89.59,89.62,89.54,89.56,24000.0,81.0868,81.1139,81.0415,81.0596,24000.0
2012-05-04 13:10:00,89.54,89.56,89.44,89.55,17200.0,81.0415,81.0596,80.951,81.0506,17200.0
2012-05-04 13:20:00,89.55,89.56,89.48,89.56,22700.0,81.0506,81.0596,80.9872,81.0596,22700.0
2012-05-04 13:30:00,89.57,89.7,89.56,89.66,21200.0,81.0687,81.1863,81.0596,81.1501,21200.0
2012-05-04 13:40:00,89.66,89.74,89.63,89.74,23700.0,81.1501,81.2225,81.123,81.2225,23700.0
2012-05-04 13:50:00,89.73,89.76,89.65,89.67,25500.0,81.2135,81.2406,81.1411,81.1592,25500.0
2012-05-04 14:00:00,89.66,89.7,89.63,89.66,20100.0,81.1501,81.1863,81.123,81.1501,20100.0
2012-05-04 14:10:00,89.66,89.71,89.64,89.66,26900.0,81.1501,81.1954,81.132,81.1501,26900.0
2012-05-04 14:20:00,89.65,89.65,89.55,89.59,47400.0,81.1411,81.1411,81.0506,81.0868,47400.0
2012-05-04 14:30:00,89.6,89.61,89.38,89.4,33800.0,81.0958,81.1049,80.8967,80.9148,33800.0
2012-05-04 14:40:00,89.41,89.58,89.4,89.58,25300.0,80.9239,81.0777,80.9148,81.0777,25300.0
2012-05-04 14:50:00,89.58,89.66,89.51,89.66,32400.0,81.0777,81.1501,81.0144,81.1501,32400.0
2012-05-04 15:00:00,89.66,89.77,89.66,89.76,35000.0,81.1501,81.2497,81.1501,81.2406,35000.0
2012-05-04 15:10:00,89.76,89.8,89.72,89.76,44900.0,81.2406,81.2768,81.2044,81.2406,44900.0
2012-05-04 15:20:00,89.76,89.77,89.54,89.58,39900.0,81.2406,81.2497,81.0415,81.0777,39900.0
2012-05-04 15:30:00,89.58,89.74,89.57,89.7,61100.0,81.0777,81.2225,81.0687,81.1863,61100.0
2012-05-04 15:40:00,89.7,89.85,89.66,89.83,83200.0,81.1863,81.3221,81.1501,81.304,83200.0
2012-05-04 15:50:00,89.82,89.83,89.6,89.61,105400.0,81.2949,81.304,81.0958,81.1049,105400.0
2012-05-07 09:30:00,89.28,89.87,89.28,89.81,55700.0,80.8062,81.3402,80.8062,81.2859,55700.0
2012-05-07 09:40:00,89.82,89.88,89.66,89.77,52000.0,81.2949,81.3492,81.1501,81.2497,52000.0
2012-05-07 09:50:00,89.74,89.88,89.6,89.75,53900.0,81.2225,81.3492,81.0958,81.2316,53900.0
2012-05-07 10:00:00,89.74,89.87,89.74,89.77,49200.0,81.2225,81.3402,81.2225,81.2497,49200.0
2012-05-07 10:10:00,89.77,89.82,89.65,89.77,24700.0,81.2497,81.2949,81.1411,81.2497,24700.0
2012-05-07 10:20:00,89.77,89.89,89.57,89.76,32300.0,81.2497,81.3583,81.0687,81.2406,32300.0
2012-05-07 10:30:00,89.75,89.76,89.45,89.58,25000.0,81.2316,81.2406,80.9601,81.0777,25000.0
2012-05-07 10:40:00,89.58,89.78,89.53,89.78,24700.0,81.0777,81.2587,81.0325,81.2587,24700.0
2012-05-07 10:50:00,89.79,89.82,89.57,89.64,49000.0,81.2678,81.2949,81.0687,81.132,49000.0
2012-05-07 11:00:00,89.67,89.82,89.67,89.78,43300.0,81.1592,81.2949,81.1592,81.2587,43300.0
2012-05-07 11:10:00,89.81,89.86,89.72,89.85,18700.0,81.2859,81.3311,81.2044,81.3221,18700.0
2012-05-07 11:20:00,89.84,89.86,89.65,89.73,25900.0,81.313,81.3311,81.1411,81.2135,25900.0
2012-05-07 11:30:00,89.75,89.8,89.65,89.66,18900.0,81.2316,81.2768,81.1411,81.1501,18900.0
2012-05-07 11:40:00,89.65,89.74,89.65,89.72,13300.0,81.1411,81.2225,81.1411,81.2044,13300.0
2012-05-07 11:50:00,89.75,89.78,89.72,89.74,12900.0,81.2316,81.2587,81.2044,81.2225,12900.0
2012-05-07 12:00:00,89.73,89.77,89.67,89.7,14900.0,81.2135,81.2497,81.1592,81.1863,14900.0
2012-05-07 12:10:00,89.69,89.76,89.69,89.75,11500.0,81.1773,81.2406,81.1773,81.2316,11500.0
2012-05-07 12:20:00,89.74,89.81,89.73,89.76,16900.0,81.2225,81.2859,81.2135,81.2406,16900.0
2012-05-07 12:30:00,89.74,89.83,89.69,89.81,13200.0,81.2225,81.304,81.1773,81.2859,13200.0
2012-05-07 12:40:00,89.82,89.86,89.78,89.82,12600.0,81.2949,81.3311,81.2587,81.2949,12600.0
2012-05-07 12:50:00,89.82,89.86,89.71,89.72,19600.0,81.2949,81.3311,81.1954,81.2044,19600.0
2012-05-07 13:00:00,89.72,89.84,89.72,89.84,5400.0,81.2044,81.313,81.2044,81.313,5400.0
2012-05-07 13:10:00,89.84,89.88,89.8,89.85,31200.0,81.313,81.3492,81.2768,81.3221,31200.0
2012-05-07 13:20:00,89.85,89.9,89.78,89.82,22300.0,81.3221,81.3673,81.2587,81.2949,22300.0
2012-05-07 13:30:00,89.82,89.86,89.8,89.85,10900.0,81.2949,81.3311,81.2768,81.3221,10900.0
2012-05-07 13:40:00,89.86,89.88,89.81,89.85,43300.0,81.3311,81.3492,81.2859,81.3221,43300.0
2012-05-07 13:50:00,89.85,89.87,89.81,89.85,29000.0,81.3221,81.3402,81.2859,81.3221,29000.0
2012-05-07 14:00:00,89.84,89.87,89.81,89.81,31300.0,81.313,81.3402,81.2859,81.2859,31300.0
2012-05-07 14:10:00,89.82,89.87,89.82,89.85,27800.0,81.2949,81.3402,81.2949,81.3221,27800.0
2012-05-07 14:20:00,89.85,89.86,89.81,89.84,36400.0,81.3221,81.3311,81.2859,81.313,36400.0
2012-05-07 14:30:00,89.84,89.86,89.83,89.86,48300.0,81.313,81.3311,81.304,81.3311,48300.0
2012-05-07 14:40:00,89.86,89.86,89.75,89.78,72200.0,81.3311,81.3311,81.2316,81.2587,72200.0
2012-05-07 14:50:00,89.79,89.81,89.77,89.77,53300.0,81.2678,81.2859,81.2497,81.2497,53300.0
2012-05-07 15:00:00,89.79,89.83,89.72,89.72,35200.0,81.2678,81.304,81.2044,81.2044,35200.0
2012-05-07 15:10:00,89.72,89.79,89.72,89.77,28000.0,81.2044,81.2678,81.2044,81.2497,28000.0
2012-05-07 15:20:00,89.78,89.81,89.72,89.75,27800.0,81.2587,81.2859,81.2044,81.2316,27800.0
2012-05-07 15:30:00,89.74,89.77,89.7,89.72,28700.0,81.2225,81.2497,81.1863,81.2044,28700.0
2012-05-07 15:40:00,89.71,89.81,89.63,89.65,76000.0,81.1954,81.2859,81.123,81.1411,76000.0
2012-05-07 15:50:00,89.65,89.66,89.51,89.59,83400.0,81.1411,81.1501,81.0144,81.0868,83400.0
2012-05-08 09:30:00,89.35,89.65,89.18,89.33,50400.0,80.8695,81.1411,80.7157,80.8514,50400.0
2012-05-08 09:40:00,89.3,89.39,89.0,89.0,50900.0,80.8243,80.9057,80.5528,80.5528,50900.0
2012-05-08 09:50:00,88.99,89.03,88.86,88.94,61200.0,80.5437,80.5799,80.4261,80.4985,61200.0
2012-05-08 10:00:00,88.91,88.92,88.76,88.9,59900.0,80.4713,80.4804,80.3355,80.4623,59900.0
2012-05-08 10:10:00,88.89,89.1,88.89,89.04,66400.0,80.4532,80.6433,80.4532,80.589,66400.0
2012-05-08 10:20:00,89.05,89.12,88.97,89.0,42200.0,80.598,80.6614,80.5256,80.5528,42200.0
2012-05-08 10:30:00,89.0,89.08,88.8,88.9,47700.0,80.5528,80.6252,80.3717,80.4623,47700.0
2012-05-08 10:40:00,88.88,89.04,88.83,88.96,33400.0,80.4442,80.589,80.3989,80.5166,33400.0
2012-05-08 10:50:00,88.95,89.09,88.94,89.03,27800.0,80.5075,80.6342,80.4985,80.5799,27800.0
2012-05-08 11:00:00,89.03,89.05,88.67,88.67,40100.0,80.5799,80.598,80.2541,80.2541,40100.0
2012-05-08 11:10:00,88.67,88.69,88.6,88.61,40400.0,80.2541,80.2722,80.1907,80.1998,40400.0
2012-05-08 11:20:00,88.62,88.65,88.55,88.64,32300.0,80.2088,80.236,80.1455,80.2269,32300.0
2012-05-08 11:30:00,88.65,88.76,88.65,88.75,24900.0,80.236,80.3355,80.236,80.3265,24900.0
2012-05-08 11:40:00,88.74,88.79,88.63,88.77,39000.0,80.3174,80.3627,80.2179,80.3446,39000.0
2012-05-08 11:50:00,88.76,88.82,88.72,88.78,25500.0,80.3355,80.3898,80.2993,80.3536,25500.0
2012-05-08 12:00:00,88.78,88.8,88.71,88.74,33000.0,80.3536,80.3717,80.2903,80.3174,33000.0
2012-05-08 12:10:00,88.76,88.84,88.75,88.81,38800.0,80.3355,80.408,80.3265,80.3808,38800.0
2012-05-08 12:20:00,88.81,88.83,88.63,88.65,28000.0,80.3808,80.3989,80.2179,80.236,28000.0
2012-05-08 12:30:00,88.66,88.66,88.58,88.65,20100.0,80.245,80.245,80.1726,80.236,20100.0
2012-05-08 12:40:00,88.7,88.7,88.54,88.58,14700.0,80.2812,80.2812,80.1364,80.1726,14700.0
2012-05-08 12:50:00,88.55,88.62,88.53,88.58,17700.0,80.1455,80.2088,80.1274,80.1726,17700.0
2012-05-08 13:00:00,88.58,88.66,88.58,88.66,19300.0,80.1726,80.245,80.1726,80.245,19300.0
2012-05-08 13:10:00,88.67,88.76,88.65,88.72,25200.0,80.2541,80.3355,80.236,80.2993,25200.0
2012-05-08 13:20:00,88.73,88.75,88.61,88.67,19700.0,80.3084,80.3265,80.1998,80.2541,19700.0
2012-05-08 13:30:00,88.67,88.72,88.61,88.65,42000.0,80.2541,80.2993,80.1998,80.236,42000.0
2012-05-08 13:40:00,88.65,88.75,88.61,88.71,17700.0,80.236,80.3265,80.1998,80.2903,17700.0
2012-05-08 13:50:00,88.71,88.83,88.67,88.83,70200.0,80.2903,80.3989,80.2541,80.3989,70200.0
2012-05-08 14:00:00,88.84,88.86,88.68,88.7,125800.0,80.408,80.4261,80.2631,80.2812,125800.0
2012-05-08 14:10:00,88.7,88.75,88.64,88.68,60600.0,80.2812,80.3265,80.2269,80.2631,60600.0
2012-05-08 14:20:00,88.68,88.85,88.68,88.85,18900.0,80.2631,80.417,80.2631,80.417,18900.0
2012-05-08 14:30:00,88.85,88.87,88.81,88.84,77100.0,80.417,80.4351,80.3808,80.408,77100.0
2012-05-08 14:40:00,88.85,89.05,88.84,89.02,45200.0,80.417,80.598,80.408,80.5709,45200.0
2012-05-08 14:50:00,89.02,89.25,89.0,89.22,41900.0,80.5709,80.779,80.5528,80.7519,41900.0
2012-05-08 15:00:00,89.22,89.34,89.17,89.31,58300.0,80.7519,80.8605,80.7066,80.8333,58300.0
2012-05-08 15:10:00,89.32,89.69,89.31,89.67,41400.0,80.8424,81.1773,80.8333,81.1592,41400.0
2012-05-08 15:20:00,89.66,89.76,89.45,89.72,87100.0,81.1501,81.2406,80.9601,81.2044,87100.0
2012-05-08 15:30:00,89.69,89.79,89.56,89.74,62600.0,81.1773,81.2678,81.0596,81.2225,62600.0
2012-05-08 15:40:00,89.74,89.85,89.65,89.72,66900.0,81.2225,81.3221,81.1411,81.2044,66900.0
2012-05-08 15:50:00,89.72,89.85,89.67,89.76,147400.0,81.2044,81.3221,81.1592,81.2406,147400.0
2012-05-09 09:30:00,89.15,89.56,89.05,89.53,76500.0,80.6885,81.0596,80.598,81.0325,76500.0
2012-05-09 09:40:00,89.55,89.55,89.21,89.21,52300.0,81.0506,81.0506,80.7428,80.7428,52300.0
2012-05-09 09:50:00,89.24,89.33,88.99,89.06,40200.0,80.77,80.8514,80.5437,80.6071,40200.0
2012-05-09 10:00:00,89.05,89.57,88.9,88.94,80600.0,80.598,81.0687,80.4623,80.4985,80600.0
2012-05-09 10:10:00,88.98,89.13,88.72,88.87,35000.0,80.5347,80.6704,80.2993,80.4351,35000.0
2012-05-09 10:20:00,88.85,88.95,88.7,88.83,31200.0,80.417,80.5075,80.2812,80.3989,31200.0
2012-05-09 10:30:00,88.82,88.99,88.79,88.99,24000.0,80.3898,80.5437,80.3627,80.5437,24000.0
2012-05-09 10:40:00,88.98,89.23,88.98,89.2,30100.0,80.5347,80.7609,80.5347,80.7338,30100.0
2012-05-09 10:50:00,89.21,89.31,89.07,89.19,51800.0,80.7428,80.8333,80.6161,80.7247,51800.0
2012-05-09 11:00:00,89.18,89.22,89.06,89.13,89500.0,80.7157,80.7519,80.6071,80.6704,89500.0
2012-05-09 11:10:00,89.12,89.47,89.12,89.21,172800.0,80.6614,80.9782,80.6614,80.7428,172800.0
2012-05-09 11:20:00,89.19,89.33,89.19,89.29,78400.0,80.7247,80.8514,80.7247,80.8152,78400.0
2012-05-09 11:30:00,89.31,89.6,89.23,89.6,47200.0,80.8333,81.0958,80.7609,81.0958,47200.0
2012-05-09 11:40:00,89.6,89.61,89.44,89.46,26100.0,81.0958,81.1049,80.951,80.9691,26100.0
2012-05-09 11:50:00,89.48,89.6,89.37,89.38,30700.0,80.9872,81.0958,80.8876,80.8967,30700.0
2012-05-09 12:00:00,89.39,89.47,89.33,89.33,27300.0,80.9057,80.9782,80.8514,80.8514,27300.0
2012-05-09 12:10:00,89.34,89.47,89.24,89.47,22200.0,80.8605,80.9782,80.77,80.9782,22200.0
2012-05-09 12:20:00,89.46,89.56,89.42,89.46,23000.0,80.9691,81.0596,80.9329,80.9691,23000.0
2012-05-09 12:30:00,89.43,89.45,89.3,89.31,24500.0,80.942,80.9601,80.8243,80.8333,24500.0
2012-05-09 12:40:00,89.32,89.38,89.26,89.37,25300.0,80.8424,80.8967,80.7881,80.8876,25300.0
2012-05-09 12:50:00,89.37,89.47,89.36,89.45,27400.0,80.8876,80.9782,80.8786,80.9601,27400.0
2012-05-09 13:00:00,89.44,89.82,89.44,89.68,38300.0,80.951,81.2949,80.951,81.1682,38300.0
2012-05-09 13:10:00,89.69,89.72,89.51,89.59,17500.0,81.1773,81.2044,81.0144,81.0868,17500.0
2012-05-09 13:20:00,89.58,89.9,89.58,89.88,31000.0,81.0777,81.3673,81.0777,81.3492,31000.0
2012-05-09 13:30:00,89.9,90.01,89.84,89.95,31100.0,81.3673,81.4669,81.313,81.4126,31100.0
2012-05-09 13:40:00,89.95,90.0,89.9,89.95,17300.0,81.4126,81.4579,81.3673,81.4126,17300.0
2012-05-09 13:50:00,89.96,90.03,89.87,89.87,20600.0,81.4216,81.485,81.3402,81.3402,20600.0
2012-05-09 14:00:00,89.88,89.9,89.78,89.88,23700.0,81.3492,81.3673,81.2587,81.3492,23700.0
2012-05-09 14:10:00,89.88,89.92,89.82,89.86,50300.0,81.3492,81.3854,81.2949,81.3311,50300.0
2012-05-09 14:20:00,89.86,89.98,89.86,89.98,26400.0,81.3311,81.4398,81.3311,81.4398,26400.0
2012-05-09 14:30:00,89.99,90.02,89.86,89.87,23000.0,81.4488,81.476,81.3311,81.3402,23000.0
2012-05-09 14:40:00,89.88,89.91,89.83,89.86,21200.0,81.3492,81.3764,81.304,81.3311,21200.0
2012-05-09 14:50:00,89.87,89.94,89.77,89.77,36400.0,81.3402,81.4035,81.2497,81.2497,36400.0
2012-05-09 15:00:00,89.77,89.81,89.53,89.54,37600.0,81.2497,81.2859,81.0325,81.0415,37600.0
2012-05-09 15:10:00,89.55,89.68,89.53,89.62,83000.0,81.0506,81.1682,81.0325,81.1139,83000.0
2012-05-09 15:20:00,89.64,89.68,89.57,89.64,66000.0,81.132,81.1682,81.0687,81.132,66000.0
2012-05-09 15:30:00,89.63,89.69,89.55,89.6,80400.0,81.123,81.1773,81.0506,81.0958,80400.0
2012-05-09 15:40:00,89.59,89.68,89.55,89.59,172100.0,81.0868,81.1682,81.0506,81.0868,172100.0
2012-05-09 15:50:00,89.6,89.67,89.44,89.47,179500.0,81.0958,81.1592,80.951,80.9782,179500.0
2012-05-10 09:30:00,89.78,89.99,89.61,89.8,67100.0,81.2587,81.4488,81.1049,81.2768,67100.0
2012-05-10 09:40:00,89.81,90.1,89.79,89.97,45700.0,81.2859,81.5484,81.2678,81.4307,45700.0
2012-05-10 09:50:00,89.97,90.07,89.92,90.01,35400.0,81.4307,81.5212,81.3854,81.4669,35400.0
2012-05-10 10:00:00,90.04,90.09,89.95,90.04,39500.0,81.4941,81.5393,81.4126,81.4941,39500.0
2012-05-10 10:10:00,90.03,90.05,89.75,89.82,36400.0,81.485,81.5031,81.2316,81.2949,36400.0
2012-05-10 10:20:00,89.8,89.9,89.65,89.67,22500.0,81.2768,81.3673,81.1411,81.1592,22500.0
2012-05-10 10:30:00,89.66,89.72,89.59,89.63,37800.0,81.1501,81.2044,81.0868,81.123,37800.0
2012-05-10 10:40:00,89.63,89.72,89.59,89.66,21000.0,81.123,81.2044,81.0868,81.1501,21000.0
2012-05-10 10:50:00,89.64,89.67,89.5,89.63,19700.0,81.132,81.1592,81.0053,81.123,19700.0
2012-05-10 11:00:00,89.63,89.7,89.52,89.59,24200.0,81.123,81.1863,81.0234,81.0868,24200.0
2012-05-10 11:10:00,89.54,89.64,89.5,89.52,22200.0,81.0415,81.132,81.0053,81.0234,22200.0
2012-05-10 11:20:00,89.5,89.62,89.45,89.61,30700.0,81.0053,81.1139,80.9601,81.1049,30700.0
2012-05-10 11:30:00,89.62,89.97,89.62,89.96,31300.0,81.1139,81.4307,81.1139,81.4216,31300.0
2012-05-10 11:40:00,89.96,90.0,89.74,89.8,34200.0,81.4216,81.4579,81.2225,81.2768,34200.0
2012-05-10 11:50:00,89.82,90.08,89.81,90.07,21800.0,81.2949,81.5303,81.2859,81.5212,21800.0
2012-05-10 12:00:00,90.05,90.05,89.92,89.92,36000.0,81.5031,81.5031,81.3854,81.3854,36000.0
2012-05-10 12:10:00,89.92,90.01,89.87,89.98,20400.0,81.3854,81.4669,81.3402,81.4398,20400.0
2012-05-10 12:20:00,90.03,90.08,89.88,89.92,22300.0,81.485,81.5303,81.3492,81.3854,22300.0
2012-05-10 12:30:00,89.92,89.96,89.88,89.94,14900.0,81.3854,81.4216,81.3492,81.4035,14900.0
2012-05-10 12:40:00,89.93,90.01,89.93,89.95,17400.0,81.3945,81.4669,81.3945,81.4126,17400.0
2012-05-10 12:50:00,89.96,90.14,89.96,90.12,21000.0,81.4216,81.5846,81.4216,81.5665,21000.0
2012-05-10 13:00:00,90.13,90.2,90.08,90.13,26400.0,81.5755,81.6389,81.5303,81.5755,26400.0
2012-05-10 13:10:00,90.13,90.2,90.05,90.19,22700.0,81.5755,81.6389,81.5031,81.6298,22700.0
2012-05-10 13:20:00,90.19,90.21,90.14,90.16,20500.0,81.6298,81.6479,81.5846,81.6027,20500.0
2012-05-10 13:30:00,90.16,90.24,90.14,90.15,21200.0,81.6027,81.6751,81.5846,81.5936,21200.0
2012-05-10 13:40:00,90.16,90.2,90.07,90.07,18000.0,81.6027,81.6389,81.5212,81.5212,18000.0
2012-05-10 13:50:00,90.09,90.1,89.97,90.0,27600.0,81.5393,81.5484,81.4307,81.4579,27600.0
2012-05-10 14:00:00,90.0,90.06,89.99,90.01,19600.0,81.4579,81.5122,81.4488,81.4669,19600.0
2012-05-10 14:10:00,90.02,90.06,89.95,90.01,31900.0,81.476,81.5122,81.4126,81.4669,31900.0
2012-05-10 14:20:00,90.02,90.09,90.0,90.09,21800.0,81.476,81.5393,81.4579,81.5393,21800.0
2012-05-10 14:30:00,90.08,90.09,89.98,90.04,18900.0,81.5303,81.5393,81.4398,81.4941,18900.0
2012-05-10 14:40:00,90.02,90.07,89.98,90.0,37500.0,81.476,81.5212,81.4398,81.4579,37500.0
2012-05-10 14:50:00,89.99,89.99,89.89,89.93,20500.0,81.4488,81.4488,81.3583,81.3945,20500.0
2012-05-10 15:00:00,89.93,90.02,89.91,89.96,26100.0,81.3945,81.476,81.3764,81.4216,26100.0
2012-05-10 15:10:00,89.97,89.98,89.91,89.92,16300.0,81.4307,81.4398,81.3764,81.3854,16300.0
2012-05-10 15:20:00,89.92,89.92,89.79,89.83,33800.0,81.3854,81.3854,81.2678,81.304,33800.0
2012-05-10 15:30:00,89.85,89.86,89.78,89.84,24900.0,81.3221,81.3311,81.2587,81.313,24900.0
2012-05-10 15:40:00,89.84,89.9,89.65,89.7,52700.0,81.313,81.3673,81.1411,81.1863,52700.0
2012-05-10 15:50:00,89.69,89.71,89.57,89.71,118800.0,81.1773,81.1954,81.0687,81.1954,118800.0
2012-05-11 09:30:00,89.39,89.71,89.21,89.66,40800.0,80.9057,81.1954,80.7428,81.1501,40800.0
2012-05-11 09:40:00,89.7,90.0,89.64,90.0,19200.0,81.1863,81.4579,81.132,81.4579,19200.0
2012-05-11 09:50:00,89.97,90.17,89.92,90.0,17200.0,81.4307,81.6117,81.3854,81.4579,17200.0
2012-05-11 10:00:00,90.02,90.2,89.87,89.87,23700.0,81.476,81.6389,81.3402,81.3402,23700.0
2012-05-11 10:10:00,89.9,90.24,89.85,90.19,21200.0,81.3673,81.6751,81.3221,81.6298,21200.0
2012-05-11 10:20:00,90.2,90.48,90.2,90.39,26000.0,81.6389,81.8923,81.6389,81.8108,26000.0
2012-05-11 10:30:00,90.4,90.51,90.3,90.39,30000.0,81.8199,81.9194,81.7294,81.8108,30000.0
2012-05-11 10:40:00,90.39,90.51,90.36,90.46,22600.0,81.8108,81.9194,81.7837,81.8742,22600.0
2012-05-11 10:50:00,90.45,90.56,90.35,90.55,15000.0,81.8651,81.9647,81.7746,81.9556,15000.0
2012-05-11 11:00:00,90.56,90.56,90.43,90.5,22400.0,81.9647,81.9647,81.847,81.9104,22400.0
2012-05-11 11:10:00,90.49,90.63,90.49,90.63,19000.0,81.9013,82.0281,81.9013,82.0281,19000.0
2012-05-11 11:20:00,90.63,90.7,90.54,90.56,14000.0,82.0281,82.0914,81.9466,81.9647,14000.0
2012-05-11 11:30:00,90.57,90.63,90.52,90.54,13700.0,81.9738,82.0281,81.9285,81.9466,13700.0
2012-05-11 11:40:00,90.53,90.53,90.43,90.45,6800.0,81.9375,81.9375,81.847,81.8651,6800.0
2012-05-11 11:50:00,90.43,90.54,90.4,90.53,8100.0,81.847,81.9466,81.8199,81.9375,8100.0
2012-05-11 12:00:00,90.52,90.57,90.45,90.56,8100.0,81.9285,81.9738,81.8651,81.9647,8100.0
2012-05-11 12:10:00,90.59,90.59,90.41,90.41,8200.0,81.9919,81.9919,81.8289,81.8289,8200.0
2012-05-11 12:20:00,90.41,90.51,90.41,90.42,7200.0,81.8289,81.9194,81.8289,81.838,7200.0
2012-05-11 12:30:00,90.4,90.47,90.38,90.46,9100.0,81.8199,81.8832,81.8018,81.8742,9100.0
2012-05-11 12:40:00,90.48,90.56,90.48,90.55,13300.0,81.8923,81.9647,81.8923,81.9556,13300.0
2012-05-11 12:50:00,90.55,90.55,90.41,90.46,14400.0,81.9556,81.9556,81.8289,81.8742,14400.0
2012-05-11 13:00:00,90.45,90.5,90.41,90.46,8800.0,81.8651,81.9104,81.8289,81.8742,8800.0
2012-05-11 13:10:00,90.44,90.44,90.34,90.41,11400.0,81.8561,81.8561,81.7656,81.8289,11400.0
2012-05-11 13:20:00,90.42,90.42,90.31,90.34,8500.0,81.838,81.838,81.7384,81.7656,8500.0
2012-05-11 13:30:00,90.38,90.44,90.3,90.32,10500.0,81.8018,81.8561,81.7294,81.7475,10500.0
2012-05-11 13:40:00,90.31,90.35,90.26,90.29,5800.0,81.7384,81.7746,81.6932,81.7203,5800.0
2012-05-11 13:50:00,90.29,90.33,90.29,90.32,5400.0,81.7203,81.7565,81.7203,81.7475,5400.0
2012-05-11 14:00:00,90.32,90.32,90.2,90.26,14500.0,81.7475,81.7475,81.6389,81.6932,14500.0
2012-05-11 14:10:00,90.26,90.33,90.24,90.32,11200.0,81.6932,81.7565,81.6751,81.7475,11200.0
2012-05-11 14:20:00,90.31,90.33,90.25,90.3,14200.0,81.7384,81.7565,81.6841,81.7294,14200.0
2012-05-11 14:30:00,90.28,90.28,90.21,90.22,9400.0,81.7113,81.7113,81.6479,81.657,9400.0
2012-05-11 14:40:00,90.23,90.42,90.23,90.33,15400.0,81.666,81.838,81.666,81.7565,15400.0
2012-05-11 14:50:00,90.32,90.39,90.31,90.38,18500.0,81.7475,81.8108,81.7384,81.8018,18500.0
2012-05-11 15:00:00,90.4,90.43,90.19,90.23,26400.0,81.8199,81.847,81.6298,81.666,26400.0
2012-05-11 15:10:00,90.24,90.3,90.18,90.28,55000.0,81.6751,81.7294,81.6208,81.7113,55000.0
2012-05-11 15:20:00,90.28,90.31,90.2,90.24,25000.0,81.7113,81.7384,81.6389,81.6751,25000.0
2012-05-11 15:30:00,90.23,90.33,90.22,90.29,56600.0,81.666,81.7565,81.657,81.7203,56600.0
2012-05-11 15:40:00,90.29,90.31,90.21,90.26,66400.0,81.7203,81.7384,81.6479,81.6932,66400.0
2012-05-11 15:50:00,90.25,90.25,90.1,90.16,119900.0,81.6841,81.6841,81.5484,81.6027,119900.0
2012-05-14 09:30:00,89.39,89.54,89.02,89.17,37300.0,80.9057,81.0415,80.5709,80.7066,37300.0
2012-05-14 09:40:00,89.14,89.37,89.01,89.28,32000.0,80.6795,80.8876,80.5618,80.8062,32000.0
2012-05-14 09:50:00,89.23,89.48,89.12,89.36,55100.0,80.7609,80.9872,80.6614,80.8786,55100.0
2012-05-14 10:00:00,89.35,89.5,89.29,89.32,34000.0,80.8695,81.0053,80.8152,80.8424,34000.0
2012-05-14 10:10:00,89.3,89.36,89.2,89.32,41300.0,80.8243,80.8786,80.7338,80.8424,41300.0
2012-05-14 10:20:00,89.3,89.32,89.08,89.09,41600.0,80.8243,80.8424,80.6252,80.6342,41600.0
2012-05-14 10:30:00,89.09,89.3,89.01,89.25,34900.0,80.6342,80.8243,80.5618,80.779,34900.0
2012-05-14 10:40:00,89.25,89.39,89.25,89.38,26000.0,80.779,80.9057,80.779,80.8967,26000.0
2012-05-14 10:50:00,89.39,89.7,89.38,89.59,25400.0,80.9057,81.1863,80.8967,81.0868,25400.0
2012-05-14 11:00:00,89.59,89.65,89.49,89.49,35800.0,81.0868,81.1411,80.9963,80.9963,35800.0
2012-05-14 11:10:00,89.52,89.65,89.51,89.6,26400.0,81.0234,81.1411,81.0144,81.0958,26400.0
2012-05-14 11:20:00,89.61,89.93,89.56,89.91,45000.0,81.1049,81.3945,81.0596,81.3764,45000.0
2012-05-14 11:30:00,89.89,89.93,89.74,89.75,15900.0,81.3583,81.3945,81.2225,81.2316,15900.0
2012-05-14 11:40:00,89.75,89.78,89.61,89.7,21300.0,81.2316,81.2587,81.1049,81.1863,21300.0
2012-05-14 11:50:00,89.68,89.74,89.62,89.73,19400.0,81.1682,81.2225,81.1139,81.2135,19400.0
2012-05-14 12:00:00,89.71,89.79,89.7,89.78,16800.0,81.1954,81.2678,81.1863,81.2587,16800.0
2012-05-14 12:10:00,89.79,89.88,89.77,89.85,15900.0,81.2678,81.3492,81.2497,81.3221,15900.0
2012-05-14 12:20:00,89.82,89.92,89.81,89.83,10300.0,81.2949,81.3854,81.2859,81.304,10300.0
2012-05-14 12:30:00,89.8,89.84,89.75,89.75,10300.0,81.2768,81.313,81.2316,81.2316,10300.0
2012-05-14 12:40:00,89.74,89.82,89.73,89.79,8800.0,81.2225,81.2949,81.2135,81.2678,8800.0
2012-05-14 12:50:00,89.79,89.79,89.64,89.64,10800.0,81.2678,81.2678,81.132,81.132,10800.0
2012-05-14 13:00:00,89.62,89.78,89.62,89.78,7500.0,81.1139,81.2587,81.1139,81.2587,7500.0
2012-05-14 13:10:00,89.78,89.83,89.77,89.8,26300.0,81.2587,81.304,81.2497,81.2768,26300.0
2012-05-14 13:20:00,89.81,89.82,89.76,89.76,29100.0,81.2859,81.2949,81.2406,81.2406,29100.0
2012-05-14 13:30:00,89.75,89.87,89.74,89.81,21900.0,81.2316,81.3402,81.2225,81.2859,21900.0
2012-05-14 13:40:00,89.81,89.86,89.77,89.79,43100.0,81.2859,81.3311,81.2497,81.2678,43100.0
2012-05-14 13:50:00,89.8,89.96,89.8,89.87,20100.0,81.2768,81.4216,81.2768,81.3402,20100.0
2012-05-14 14:00:00,89.87,89.94,89.84,89.87,19600.0,81.3402,81.4035,81.313,81.3402,19600.0
2012-05-14 14:10:00,89.87,89.89,89.82,89.84,16900.0,81.3402,81.3583,81.2949,81.313,16900.0
2012-05-14 14:20:00,89.83,89.85,89.81,89.84,13800.0,81.304,81.3221,81.2859,81.313,13800.0
2012-05-14 14:30:00,89.85,89.87,89.71,89.74,17400.0,81.3221,81.3402,81.1954,81.2225,17400.0
2012-05-14 14:40:00,89.74,89.77,89.69,89.69,13300.0,81.2225,81.2497,81.1773,81.1773,13300.0
2012-05-14 14:50:00,89.69,89.74,89.59,89.61,23200.0,81.1773,81.2225,81.0868,81.1049,23200.0
2012-05-14 15:00:00,89.62,89.7,89.54,89.58,99800.0,81.1139,81.1863,81.0415,81.0777,99800.0
2012-05-14 15:10:00,89.6,89.63,89.53,89.55,29100.0,81.0958,81.123,81.0325,81.0506,29100.0
2012-05-14 15:20:00,89.53,89.54,89.44,89.44,50200.0,81.0325,81.0415,80.951,80.951,50200.0
2012-05-14 15:30:00,89.45,89.59,89.41,89.42,68300.0,80.9601,81.0868,80.9239,80.9329,68300.0
2012-05-14 15:40:00,89.44,89.6,89.41,89.56,125200.0,80.951,81.0958,80.9239,81.0596,125200.0
2012-05-14 15:50:00,89.55,89.58,89.4,89.44,145000.0,81.0506,81.0777,80.9148,80.951,145000.0
2012-05-15 09:30:00,89.44,89.57,88.98,89.16,66300.0,80.951,81.0687,80.5347,80.6976,66300.0
2012-05-15 09:40:00,89.13,89.39,89.11,89.26,45800.0,80.6704,80.9057,80.6523,80.7881,45800.0
2012-05-15 09:50:00,89.26,89.41,89.22,89.22,25900.0,80.7881,80.9239,80.7519,80.7519,25900.0
2012-05-15 10:00:00,89.27,89.36,89.15,89.2,72400.0,80.7971,80.8786,80.6885,80.7338,72400.0
2012-05-15 10:10:00,89.21,89.29,89.16,89.25,44600.0,80.7428,80.8152,80.6976,80.779,44600.0
2012-05-15 10:20:00,89.26,89.36,89.24,89.27,66000.0,80.7881,80.8786,80.77,80.7971,66000.0
2012-05-15 10:30:00,89.26,89.33,89.18,89.23,63500.0,80.7881,80.8514,80.7157,80.7609,63500.0
2012-05-15 10:40:00,89.23,89.27,89.15,89.19,21500.0,80.7609,80.7971,80.6885,80.7247,21500.0
2012-05-15 10:50:00,89.15,89.22,89.05,89.12,26700.0,80.6885,80.7519,80.598,80.6614,26700.0
2012-05-15 11:00:00,89.14,89.19,88.95,88.97,88000.0,80.6795,80.7247,80.5075,80.5256,88000.0
2012-05-15 11:10:00,88.98,89.03,88.88,88.98,27300.0,80.5347,80.5799,80.4442,80.5347,27300.0
2012-05-15 11:20:00,88.98,89.03,88.95,88.97,26700.0,80.5347,80.5799,80.5075,80.5256,26700.0
2012-05-15 11:30:00,88.97,89.31,88.96,89.29,17300.0,80.5256,80.8333,80.5166,80.8152,17300.0
2012-05-15 11:40:00,89.29,89.43,89.27,89.38,44000.0,80.8152,80.942,80.7971,80.8967,44000.0
2012-05-15 11:50:00,89.4,89.45,89.34,89.41,31200.0,80.9148,80.9601,80.8605,80.9239,31200.0
2012-05-15 12:00:00,89.42,89.44,89.36,89.41,31800.0,80.9329,80.951,80.8786,80.9239,31800.0
2012-05-15 12:10:00,89.4,89.41,89.27,89.32,33900.0,80.9148,80.9239,80.7971,80.8424,33900.0
2012-05-15 12:20:00,89.29,89.36,89.2,89.29,19800.0,80.8152,80.8786,80.7338,80.8152,19800.0
2012-05-15 12:30:00,89.3,89.32,89.21,89.3,19100.0,80.8243,80.8424,80.7428,80.8243,19100.0
2012-05-15 12:40:00,89.3,89.33,89.23,89.23,23900.0,80.8243,80.8514,80.7609,80.7609,23900.0
2012-05-15 12:50:00,89.23,89.24,89.15,89.18,12700.0,80.7609,80.77,80.6885,80.7157,12700.0
2012-05-15 13:00:00,89.2,89.24,89.18,89.22,11400.0,80.7338,80.77,80.7157,80.7519,11400.0
2012-05-15 13:10:00,89.22,89.27,89.13,89.14,17100.0,80.7519,80.7971,80.6704,80.6795,17100.0
2012-05-15 13:20:00,89.14,89.19,89.11,89.19,14800.0,80.6795,80.7247,80.6523,80.7247,14800.0
2012-05-15 13:30:00,89.2,89.4,89.08,89.18,99000.0,80.7338,80.9148,80.6252,80.7157,99000.0
2012-05-15 13:40:00,89.19,89.2,88.97,88.99,19000.0,80.7247,80.7338,80.5256,80.5437,19000.0
2012-05-15 13:50:00,89.0,89.0,88.84,88.9,18300.0,80.5528,80.5528,80.408,80.4623,18300.0
2012-05-15 14:00:00,88.89,88.98,88.89,88.98,18500.0,80.4532,80.5347,80.4532,80.5347,18500.0
2012-05-15 14:10:00,88.99,89.05,88.92,88.98,22700.0,80.5437,80.598,80.4804,80.5347,22700.0
2012-05-15 14:20:00,88.99,89.05,88.97,89.05,23300.0,80.5437,80.598,80.5256,80.598,23300.0
2012-05-15 14:30:00,89.05,89.05,88.93,88.98,20000.0,80.598,80.598,80.4894,80.5347,20000.0
2012-05-15 14:40:00,88.98,89.04,88.95,89.04,20800.0,80.5347,80.589,80.5075,80.589,20800.0
2012-05-15 14:50:00,89.03,89.03,88.93,89.0,19000.0,80.5799,80.5799,80.4894,80.5528,19000.0
2012-05-15 15:00:00,89.0,89.0,88.83,88.85,43300.0,80.5528,80.5528,80.3989,80.417,43300.0
2012-05-15 15:10:00,88.85,88.86,88.61,88.71,65200.0,80.417,80.4261,80.1998,80.2903,65200.0
2012-05-15 15:20:00,88.71,88.8,88.63,88.7,54300.0,80.2903,80.3717,80.2179,80.2812,54300.0
2012-05-15 15:30:00,88.69,88.98,88.67,88.98,52300.0,80.2722,80.5347,80.2541,80.5347,52300.0
2012-05-15 15:40:00,88.98,89.11,88.88,88.97,107100.0,80.5347,80.6523,80.4442,80.5256,107100.0
2012-05-15 15:50:00,88.94,88.98,88.83,88.88,93300.0,80.4985,80.5347,80.3989,80.4442,93300.0
2012-05-16 09:30:00,89.01,89.67,89.01,89.39,51800.0,80.5618,81.1592,80.5618,80.9057,51800.0
2012-05-16 09:40:00,89.43,89.67,89.22,89.62,36800.0,80.942,81.1592,80.7519,81.1139,36800.0
2012-05-16 09:50:00,89.61,89.73,89.49,89.49,27800.0,81.1049,81.2135,80.9963,80.9963,27800.0
2012-05-16 10:00:00,89.51,89.58,89.36,89.36,31000.0,81.0144,81.0777,80.8786,80.8786,31000.0
2012-05-16 10:10:00,89.35,89.35,89.1,89.18,40300.0,80.8695,80.8695,80.6433,80.7157,40300.0
2012-05-16 10:20:00,89.17,89.21,89.01,89.01,44900.0,80.7066,80.7428,80.5618,80.5618,44900.0
2012-05-16 10:30:00,89.03,89.03,88.9,88.91,48500.0,80.5799,80.5799,80.4623,80.4713,48500.0
2012-05-16 10:40:00,88.91,88.92,88.8,88.8,38000.0,80.4713,80.4804,80.3717,80.3717,38000.0
2012-05-16 10:50:00,88.81,88.85,88.71,88.81,29200.0,80.3808,80.417,80.2903,80.3808,29200.0
2012-05-16 11:00:00,88.8,88.87,88.66,88.78,35500.0,80.3717,80.4351,80.245,80.3536,35500.0
2012-05-16 11:10:00,88.82,88.99,88.81,88.88,30900.0,80.3898,80.5437,80.3808,80.4442,30900.0
2012-05-16 11:20:00,88.86,88.96,88.82,88.9,27200.0,80.4261,80.5166,80.3898,80.4623,27200.0
2012-05-16 11:30:00,88.92,89.02,88.89,88.91,29200.0,80.4804,80.5709,80.4532,80.4713,29200.0
2012-05-16 11:40:00,88.91,88.91,88.73,88.79,58800.0,80.4713,80.4713,80.3084,80.3627,58800.0
2012-05-16 11:50:00,88.79,88.93,88.76,88.88,44300.0,80.3627,80.4894,80.3355,80.4442,44300.0
2012-05-16 12:00:00,88.89,88.93,88.81,88.92,22400.0,80.4532,80.4894,80.3808,80.4804,22400.0
2012-05-16 12:10:00,88.92,89.06,88.92,89.0,20800.0,80.4804,80.6071,80.4804,80.5528,20800.0
2012-05-16 12:20:00,89.0,89.03,88.84,88.88,19700.0,80.5528,80.5799,80.408,80.4442,19700.0
2012-05-16 12:30:00,88.89,89.05,88.89,88.96,17300.0,80.4532,80.598,80.4532,80.5166,17300.0
2012-05-16 12:40:00,88.98,88.99,88.87,88.94,30600.0,80.5347,80.5437,80.4351,80.4985,30600.0
2012-05-16 12:50:00,88.93,88.97,88.85,88.93,13500.0,80.4894,80.5256,80.417,80.4894,13500.0
2012-05-16 13:00:00,88.89,88.94,88.85,88.92,15900.0,80.4532,80.4985,80.417,80.4804,15900.0
2012-05-16 13:10:00,88.93,89.05,88.91,89.02,14900.0,80.4894,80.598,80.4713,80.5709,14900.0
2012-05-16 13:20:00,89.01,89.04,88.88,88.93,23200.0,80.5618,80.589,80.4442,80.4894,23200.0
2012-05-16 13:30:00,88.94,88.96,88.87,88.95,17000.0,80.4985,80.5166,80.4351,80.5075,17000.0
2012-05-16 13:40:00,88.95,88.96,88.88,88.95,26200.0,80.5075,80.5166,80.4442,80.5075,26200.0
2012-05-16 13:50:00,88.93,88.99,88.88,88.89,25900.0,80.4894,80.5437,80.4442,80.4532,25900.0
2012-05-16 14:00:00,88.91,89.11,88.83,88.84,34600.0,80.4713,80.6523,80.3989,80.408,34600.0
2012-05-16 14:10:00,88.85,88.96,88.77,88.96,21800.0,80.417,80.5166,80.3446,80.5166,21800.0
2012-05-16 14:20:00,88.96,89.03,88.85,88.89,21400.0,80.5166,80.5799,80.417,80.4532,21400.0
2012-05-16 14:30:00,88.88,88.95,88.77,88.88,34300.0,80.4442,80.5075,80.3446,80.4442,34300.0
2012-05-16 14:40:00,88.88,89.14,88.84,89.08,35200.0,80.4442,80.6795,80.408,80.6252,35200.0
2012-05-16 14:50:00,89.07,89.17,89.05,89.09,32000.0,80.6161,80.7066,80.598,80.6342,32000.0
2012-05-16 15:00:00,89.09,89.11,88.9,88.92,44500.0,80.6342,80.6523,80.4623,80.4804,44500.0
2012-05-16 15:10:00,88.91,89.06,88.87,89.03,31100.0,80.4713,80.6071,80.4351,80.5799,31100.0
2012-05-16 15:20:00,89.02,89.07,88.95,89.02,41000.0,80.5709,80.6161,80.5075,80.5709,41000.0
2012-05-16 15:30:00,89.01,89.27,89.0,89.17,61100.0,80.5618,80.7971,80.5528,80.7066,61100.0
2012-05-16 15:40:00,89.16,89.17,89.04,89.08,60300.0,80.6976,80.7066,80.589,80.6252,60300.0
2012-05-16 15:50:00,89.07,89.09,88.94,88.95,136400.0,80.6161,80.6342,80.4985,80.5075,136400.0
2012-05-17 09:30:00,89.17,89.23,88.76,88.83,36500.0,80.7066,80.7609,80.3355,80.3989,36500.0
2012-05-17 09:40:00,88.83,88.98,88.8,88.91,34900.0,80.3989,80.5347,80.3717,80.4713,34900.0
2012-05-17 09:50:00,88.91,89.18,88.76,89.18,21200.0,80.4713,80.7157,80.3355,80.7157,21200.0
2012-05-17 10:00:00,89.16,89.16,88.49,88.9,54300.0,80.6976,80.6976,80.0912,80.4623,54300.0
2012-05-17 10:10:00,88.93,88.93,88.71,88.73,54500.0,80.4894,80.4894,80.2903,80.3084,54500.0
2012-05-17 10:20:00,88.73,88.85,88.58,88.73,25500.0,80.3084,80.417,80.1726,80.3084,25500.0
2012-05-17 10:30:00,88.73,88.75,88.49,88.55,41200.0,80.3084,80.3265,80.0912,80.1455,41200.0
2012-05-17 10:40:00,88.58,88.63,88.4,88.45,38500.0,80.1726,80.2179,80.0097,80.055,38500.0
2012-05-17 10:50:00,88.47,88.57,88.4,88.51,39700.0,80.0731,80.1636,80.0097,80.1093,39700.0
2012-05-17 11:00:00,88.54,88.61,88.4,88.43,30100.0,80.1364,80.1998,80.0097,80.0369,30100.0
2012-05-17 11:10:00,88.44,88.44,88.28,88.34,37200.0,80.0459,80.0459,79.9011,79.9554,37200.0
2012-05-17 11:20:00,88.35,88.44,88.32,88.39,26300.0,79.9645,80.0459,79.9373,80.0007,26300.0
2012-05-17 11:30:00,88.39,88.44,88.33,88.44,29900.0,80.0007,80.0459,79.9464,80.0459,29900.0
2012-05-17 11:40:00,88.44,88.48,88.33,88.38,21800.0,80.0459,80.0821,79.9464,79.9916,21800.0
2012-05-17 11:50:00,88.41,88.44,88.3,88.4,18400.0,80.0188,80.0459,79.9192,80.0097,18400.0
2012-05-17 12:00:00,88.39,88.42,88.2,88.23,18000.0,80.0007,80.0278,79.8287,79.8558,18000.0
2012-05-17 12:10:00,88.23,88.38,88.19,88.37,15100.0,79.8558,79.9916,79.8196,79.9826,15100.0
2012-05-17 12:20:00,88.38,88.42,88.31,88.31,24000.0,79.9916,80.0278,79.9283,79.9283,24000.0
2012-05-17 12:30:00,88.31,88.33,88.22,88.33,38700.0,79.9283,79.9464,79.8468,79.9464,38700.0
2012-05-17 12:40:00,88.35,88.38,88.31,88.33,23800.0,79.9645,79.9916,79.9283,79.9464,23800.0
2012-05-17 12:50:00,88.33,88.36,88.18,88.22,32700.0,79.9464,79.9735,79.8106,79.8468,32700.0
2012-05-17 13:00:00,88.22,88.34,88.21,88.3,25800.0,79.8468,79.9554,79.8377,79.9192,25800.0
2012-05-17 13:10:00,88.3,88.35,88.28,88.32,30500.0,79.9192,79.9645,79.9011,79.9373,30500.0
2012-05-17 13:20:00,88.32,88.34,88.27,88.32,41100.0,79.9373,79.9554,79.8921,79.9373,41100.0
2012-05-17 13:30:00,88.33,88.33,88.16,88.26,40000.0,79.9464,79.9464,79.7925,79.883,40000.0
2012-05-17 13:40:00,88.29,88.32,88.24,88.25,56300.0,79.9102,79.9373,79.8649,79.8739,56300.0
2012-05-17 13:50:00,88.26,88.41,88.26,88.34,27000.0,79.883,80.0188,79.883,79.9554,27000.0
2012-05-17 14:00:00,88.33,88.35,88.23,88.25,10900.0,79.9464,79.9645,79.8558,79.8739,10900.0
2012-05-17 14:10:00,88.25,88.32,88.25,88.3,21400.0,79.8739,79.9373,79.8739,79.9192,21400.0
2012-05-17 14:20:00,88.31,88.39,88.3,88.34,15800.0,79.9283,80.0007,79.9192,79.9554,15800.0
2012-05-17 14:30:00,88.33,88.39,88.17,88.18,15700.0,79.9464,80.0007,79.8015,79.8106,15700.0
2012-05-17 14:40:00,88.19,88.32,88.19,88.31,24100.0,79.8196,79.9373,79.8196,79.9283,24100.0
2012-05-17 14:50:00,88.31,88.44,88.31,88.4,34600.0,79.9283,80.0459,79.9283,80.0097,34600.0
2012-05-17 15:00:00,88.4,88.49,88.34,88.37,39500.0,80.0097,80.0912,79.9554,79.9826,39500.0
2012-05-17 15:10:00,88.37,88.41,88.23,88.32,32300.0,79.9826,80.0188,79.8558,79.9373,32300.0
2012-05-17 15:20:00,88.35,88.45,88.21,88.31,63600.0,79.9645,80.055,79.8377,79.9283,63600.0
2012-05-17 15:30:00,88.3,88.3,88.01,88.05,37500.0,79.9192,79.9192,79.6567,79.6929,37500.0
2012-05-17 15:40:00,88.06,88.13,88.04,88.13,77600.0,79.702,79.7653,79.6839,79.7653,77600.0
2012-05-17 15:50:00,88.14,88.19,87.98,87.99,208900.0,79.7744,79.8196,79.6296,79.6386,208900.0
2012-05-18 09:30:00,88.43,88.81,88.03,88.07,285100.0,80.0369,80.3808,79.6748,79.711,285100.0
2012-05-18 09:40:00,88.04,88.3,88.0,88.18,54000.0,79.6839,79.9192,79.6477,79.8106,54000.0
2012-05-18 09:50:00,88.18,88.23,87.75,87.76,60100.0,79.8106,79.8558,79.4214,79.4305,60100.0
2012-05-18 10:00:00,87.8,87.95,87.76,87.94,51100.0,79.4667,79.6024,79.4305,79.5934,51100.0
2012-05-18 10:10:00,87.98,88.11,87.81,87.83,32100.0,79.6296,79.7472,79.4757,79.4938,32100.0
2012-05-18 10:20:00,87.81,88.01,87.81,87.9,23500.0,79.4757,79.6567,79.4757,79.5572,23500.0
2012-05-18 10:30:00,87.91,87.94,87.62,87.62,47400.0,79.5662,79.5934,79.3037,79.3037,47400.0
2012-05-18 10:40:00,87.65,87.73,87.52,87.63,35200.0,79.3309,79.4033,79.2132,79.3128,35200.0
2012-05-18 10:50:00,87.63,87.77,87.59,87.66,41400.0,79.3128,79.4395,79.2766,79.3399,41400.0
2012-05-18 11:00:00,87.67,87.75,87.54,87.58,44600.0,79.349,79.4214,79.2313,79.2675,44600.0
2012-05-18 11:10:00,87.59,87.64,87.5,87.58,41200.0,79.2766,79.3218,79.1951,79.2675,41200.0
2012-05-18 11:20:00,87.58,87.62,87.51,87.53,51300.0,79.2675,79.3037,79.2042,79.2223,51300.0
2012-05-18 11:30:00,87.54,87.59,87.34,87.49,44900.0,79.2313,79.2766,79.0503,79.1861,44900.0
2012-05-18 11:40:00,87.51,87.61,87.38,87.44,24200.0,79.2042,79.2947,79.0865,79.1408,24200.0
2012-05-18 11:50:00,87.44,87.46,87.33,87.36,40600.0,79.1408,79.1589,79.0413,79.0684,40600.0
2012-05-18 12:00:00,87.37,87.67,87.37,87.67,43800.0,79.0775,79.349,79.0775,79.349,43800.0
2012-05-18 12:10:00,87.68,87.71,87.57,87.63,23900.0,79.358,79.3852,79.2585,79.3128,23900.0
2012-05-18 12:20:00,87.64,87.84,87.61,87.78,27800.0,79.3218,79.5029,79.2947,79.4486,27800.0
2012-05-18 12:30:00,87.8,87.8,87.6,87.66,38700.0,79.4667,79.4667,79.2856,79.3399,38700.0
2012-05-18 12:40:00,87.67,87.85,87.61,87.62,34000.0,79.349,79.5119,79.2947,79.3037,34000.0
2012-05-18 12:50:00,87.61,87.68,87.4,87.43,60400.0,79.2947,79.358,79.1046,79.1318,60400.0
2012-05-18 13:00:00,87.44,87.45,87.32,87.37,38100.0,79.1408,79.1499,79.0322,79.0775,38100.0
2012-05-18 13:10:00,87.38,87.46,87.34,87.41,30700.0,79.0865,79.1589,79.0503,79.1137,30700.0
2012-05-18 13:20:00,87.41,87.44,87.37,87.44,32400.0,79.1137,79.1408,79.0775,79.1408,32400.0
2012-05-18 13:30:00,87.45,87.51,87.19,87.19,76500.0,79.1499,79.2042,78.9146,78.9146,76500.0
2012-05-18 13:40:00,87.21,87.31,86.98,87.11,156900.0,78.9327,79.0232,78.7245,78.8421,156900.0
2012-05-18 13:50:00,87.13,87.23,87.02,87.08,108300.0,78.8603,78.9508,78.7607,78.815,108300.0
2012-05-18 14:00:00,87.09,87.19,86.93,86.98,154100.0,78.824,78.9146,78.6792,78.7245,154100.0
2012-05-18 14:10:00,87.0,87.0,86.56,86.59,339600.0,78.7426,78.7426,78.3444,78.3715,339600.0
2012-05-18 14:20:00,86.59,87.0,86.47,86.98,285100.0,78.3715,78.7426,78.2629,78.7245,285100.0
2012-05-18 14:30:00,86.99,87.01,86.8,86.97,74000.0,78.7335,78.7516,78.5616,78.7154,74000.0
2012-05-18 14:40:00,87.0,87.15,86.93,87.15,43000.0,78.7426,78.8784,78.6792,78.8784,43000.0
2012-05-18 14:50:00,87.15,87.24,87.02,87.14,24900.0,78.8784,78.9598,78.7607,78.8693,24900.0
2012-05-18 15:00:00,87.12,87.27,86.99,87.27,38400.0,78.8512,78.987,78.7335,78.987,38400.0
2012-05-18 15:10:00,87.27,87.35,87.23,87.27,35100.0,78.987,79.0594,78.9508,78.987,35100.0
2012-05-18 15:20:00,87.26,87.28,87.14,87.22,105500.0,78.9779,78.996,78.8693,78.9417,105500.0
2012-05-18 15:30:00,87.19,87.3,87.17,87.18,211500.0,78.9146,79.0141,78.8965,78.9055,211500.0
2012-05-18 15:40:00,87.2,87.32,87.15,87.26,241800.0,78.9236,79.0322,78.8784,78.9779,241800.0
2012-05-18 15:50:00,87.27,87.46,87.25,87.46,427800.0,78.987,79.1589,78.9689,79.1589,427800.0
2012-05-21 09:30:00,87.33,87.58,86.75,86.97,95400.0,79.0413,79.2675,78.5163,78.7154,95400.0
2012-05-21 09:40:00,87.0,87.12,86.56,86.78,62700.0,78.7426,78.8512,78.3444,78.5435,62700.0
2012-05-21 09:50:00,86.78,86.92,86.52,86.9,56400.0,78.5435,78.6702,78.3081,78.6521,56400.0
2012-05-21 10:00:00,86.89,86.89,86.68,86.72,78300.0,78.643,78.643,78.453,78.4892,78300.0
2012-05-21 10:10:00,86.72,86.81,86.66,86.8,66600.0,78.4892,78.5706,78.4349,78.5616,66600.0
2012-05-21 10:20:00,86.8,86.85,86.64,86.73,130500.0,78.5616,78.6068,78.4168,78.4982,130500.0
2012-05-21 10:30:00,86.74,87.01,86.74,86.87,46600.0,78.5073,78.7516,78.5073,78.6249,46600.0
2012-05-21 10:40:00,86.86,86.87,86.69,86.82,78300.0,78.6159,78.6249,78.462,78.5797,78300.0
2012-05-21 10:50:00,86.82,87.02,86.8,86.9,52400.0,78.5797,78.7607,78.5616,78.6521,52400.0
2012-05-21 11:00:00,86.88,86.92,86.74,86.83,51100.0,78.634,78.6702,78.5073,78.5887,51100.0
2012-05-21 11:10:00,86.8,86.88,86.7,86.84,80900.0,78.5616,78.634,78.4711,78.5978,80900.0
2012-05-21 11:20:00,86.83,86.89,86.79,86.83,73500.0,78.5887,78.643,78.5525,78.5887,73500.0
2012-05-21 11:30:00,86.84,86.9,86.78,86.87,59800.0,78.5978,78.6521,78.5435,78.6249,59800.0
2012-05-21 11:40:00,86.87,86.87,86.74,86.74,57000.0,78.6249,78.6249,78.5073,78.5073,57000.0
2012-05-21 11:50:00,86.76,86.76,86.55,86.63,28700.0,78.5254,78.5254,78.3353,78.4077,28700.0
2012-05-21 12:00:00,86.63,86.95,86.63,86.88,48800.0,78.4077,78.6973,78.4077,78.634,48800.0
2012-05-21 12:10:00,86.88,86.91,86.8,86.83,35600.0,78.634,78.6611,78.5616,78.5887,35600.0
2012-05-21 12:20:00,86.83,86.89,86.8,86.83,51500.0,78.5887,78.643,78.5616,78.5887,51500.0
2012-05-21 12:30:00,86.83,86.89,86.8,86.89,38300.0,78.5887,78.643,78.5616,78.643,38300.0
2012-05-21 12:40:00,86.88,86.93,86.85,86.87,19100.0,78.634,78.6792,78.6068,78.6249,19100.0
2012-05-21 12:50:00,86.87,86.92,86.82,86.92,20100.0,78.6249,78.6702,78.5797,78.6702,20100.0
2012-05-21 13:00:00,86.93,87.04,86.91,87.01,25600.0,78.6792,78.7788,78.6611,78.7516,25600.0
2012-05-21 13:10:00,87.01,87.04,86.96,86.98,26100.0,78.7516,78.7788,78.7064,78.7245,26100.0
2012-05-21 13:20:00,86.99,87.03,86.88,86.88,42400.0,78.7335,78.7697,78.634,78.634,42400.0
2012-05-21 13:30:00,86.88,86.93,86.86,86.91,22800.0,78.634,78.6792,78.6159,78.6611,22800.0
2012-05-21 13:40:00,86.88,87.0,86.88,86.98,17100.0,78.634,78.7426,78.634,78.7245,17100.0
2012-05-21 13:50:00,86.99,87.1,86.94,87.1,38900.0,78.7335,78.8331,78.6883,78.8331,38900.0
2012-05-21 14:00:00,87.1,87.11,86.94,87.02,27500.0,78.8331,78.8421,78.6883,78.7607,27500.0
2012-05-21 14:10:00,87.03,87.1,86.96,87.1,35100.0,78.7697,78.8331,78.7064,78.8331,35100.0
2012-05-21 14:20:00,87.1,87.17,86.96,86.96,28100.0,78.8331,78.8965,78.7064,78.7064,28100.0
2012-05-21 14:30:00,86.97,87.12,86.95,87.03,50100.0,78.7154,78.8512,78.6973,78.7697,50100.0
2012-05-21 14:40:00,87.04,87.2,87.04,87.15,36900.0,78.7788,78.9236,78.7788,78.8784,36900.0
2012-05-21 14:50:00,87.15,87.42,87.15,87.41,32900.0,78.8784,79.1227,78.8784,79.1137,32900.0
2012-05-21 15:00:00,87.41,87.43,87.3,87.39,39700.0,79.1137,79.1318,79.0141,79.0956,39700.0
2012-05-21 15:10:00,87.39,87.44,87.34,87.38,39100.0,79.0956,79.1408,79.0503,79.0865,39100.0
2012-05-21 15:20:00,87.4,87.49,87.39,87.47,55700.0,79.1046,79.1861,79.0956,79.168,55700.0
2012-05-21 15:30:00,87.46,87.47,87.31,87.32,69200.0,79.1589,79.168,79.0232,79.0322,69200.0
2012-05-21 15:40:00,87.31,87.37,87.23,87.27,130400.0,79.0232,79.0775,78.9508,78.987,130400.0
2012-05-21 15:50:00,87.27,87.32,87.23,87.29,171700.0,78.987,79.0322,78.9508,79.0051,171700.0
2012-05-22 09:30:00,86.3,86.9,86.17,86.75,140400.0,78.109,78.6521,77.9914,78.5163,140400.0
2012-05-22 09:40:00,86.76,86.81,86.52,86.8,91100.0,78.5254,78.5706,78.3081,78.5616,91100.0
2012-05-22 09:50:00,86.81,86.88,86.7,86.85,93600.0,78.5706,78.634,78.4711,78.6068,93600.0
2012-05-22 10:00:00,86.83,87.07,86.78,87.04,31900.0,78.5887,78.8059,78.5435,78.7788,31900.0
2012-05-22 10:10:00,87.09,87.21,87.08,87.19,34200.0,78.824,78.9327,78.815,78.9146,34200.0
2012-05-22 10:20:00,87.18,87.24,87.14,87.21,24600.0,78.9055,78.9598,78.8693,78.9327,24600.0
2012-05-22 10:30:00,87.22,87.26,87.1,87.14,34800.0,78.9417,78.9779,78.8331,78.8693,34800.0
2012-05-22 10:40:00,87.15,87.16,87.05,87.09,65800.0,78.8784,78.8874,78.7878,78.824,65800.0
2012-05-22 10:50:00,87.09,87.19,87.03,87.18,25600.0,78.824,78.9146,78.7697,78.9055,25600.0
2012-05-22 11:00:00,87.2,87.54,87.2,87.42,40300.0,78.9236,79.2313,78.9236,79.1227,40300.0
2012-05-22 11:10:00,87.41,87.48,87.33,87.48,28200.0,79.1137,79.177,79.0413,79.177,28200.0
2012-05-22 11:20:00,87.47,87.49,87.37,87.37,17600.0,79.168,79.1861,79.0775,79.0775,17600.0
2012-05-22 11:30:00,87.37,87.45,87.32,87.37,22500.0,79.0775,79.1499,79.0322,79.0775,22500.0
2012-05-22 11:40:00,87.39,87.43,87.31,87.33,19000.0,79.0956,79.1318,79.0232,79.0413,19000.0
2012-05-22 11:50:00,87.33,87.33,87.1,87.12,36800.0,79.0413,79.0413,78.8331,78.8512,36800.0
2012-05-22 12:00:00,87.15,87.15,86.95,86.98,24100.0,78.8784,78.8784,78.6973,78.7245,24100.0
2012-05-22 12:10:00,86.98,87.05,86.96,87.03,31600.0,78.7245,78.7878,78.7064,78.7697,31600.0
2012-05-22 12:20:00,87.03,87.06,87.0,87.04,11200.0,78.7697,78.7969,78.7426,78.7788,11200.0
2012-05-22 12:30:00,87.02,87.06,86.98,87.01,14900.0,78.7607,78.7969,78.7245,78.7516,14900.0
2012-05-22 12:40:00,87.01,87.15,86.99,87.15,12800.0,78.7516,78.8784,78.7335,78.8784,12800.0
2012-05-22 12:50:00,87.16,87.22,87.13,87.18,20000.0,78.8874,78.9417,78.8603,78.9055,20000.0
2012-05-22 13:00:00,87.2,87.24,87.18,87.2,11800.0,78.9236,78.9598,78.9055,78.9236,11800.0
2012-05-22 13:10:00,87.21,87.21,87.02,87.05,22200.0,78.9327,78.9327,78.7607,78.7878,22200.0
2012-05-22 13:20:00,87.04,87.06,87.0,87.01,17000.0,78.7788,78.7969,78.7426,78.7516,17000.0
2012-05-22 13:30:00,87.0,87.08,86.97,87.06,24900.0,78.7426,78.815,78.7154,78.7969,24900.0
2012-05-22 13:40:00,87.05,87.06,86.95,87.05,50700.0,78.7878,78.7969,78.6973,78.7878,50700.0
2012-05-22 13:50:00,87.05,87.14,87.05,87.08,26100.0,78.7878,78.8693,78.7878,78.815,26100.0
2012-05-22 14:00:00,87.08,87.2,87.05,87.11,23600.0,78.815,78.9236,78.7878,78.8421,23600.0
2012-05-22 14:10:00,87.11,87.15,87.07,87.13,32400.0,78.8421,78.8784,78.8059,78.8603,32400.0
2012-05-22 14:20:00,87.13,87.19,87.06,87.06,29900.0,78.8603,78.9146,78.7969,78.7969,29900.0
2012-05-22 14:30:00,87.05,87.14,86.99,87.02,43200.0,78.7878,78.8693,78.7335,78.7607,43200.0
2012-05-22 14:40:00,87.01,87.11,86.99,87.08,37600.0,78.7516,78.8421,78.7335,78.815,37600.0
2012-05-22 14:50:00,87.09,87.13,87.06,87.08,29400.0,78.824,78.8603,78.7969,78.815,29400.0
2012-05-22 15:00:00,87.08,87.13,87.06,87.11,58900.0,78.815,78.8603,78.7969,78.8421,58900.0
2012-05-22 15:10:00,87.11,87.16,87.03,87.1,97800.0,78.8421,78.8874,78.7697,78.8331,97800.0
2012-05-22 15:20:00,87.08,87.2,87.08,87.1,130400.0,78.815,78.9236,78.815,78.8331,130400.0
2012-05-22 15:30:00,87.1,87.18,87.06,87.07,196400.0,78.8331,78.9055,78.7969,78.8059,196400.0
2012-05-22 15:40:00,87.06,87.15,86.93,87.01,222200.0,78.7969,78.8784,78.6792,78.7516,222200.0
2012-05-22 15:50:00,86.99,87.27,86.98,87.24,266000.0,78.7335,78.987,78.7245,78.9598,266000.0
2012-05-23 09:30:00,86.84,86.99,86.59,86.67,75600.0,78.5978,78.7335,78.3715,78.4439,75600.0
2012-05-23 09:40:00,86.7,86.85,86.56,86.69,51500.0,78.4711,78.6068,78.3444,78.462,51500.0
2012-05-23 09:50:00,86.7,86.87,86.64,86.84,52900.0,78.4711,78.6249,78.4168,78.5978,52900.0
2012-05-23 10:00:00,86.84,86.88,86.63,86.74,98200.0,78.5978,78.634,78.4077,78.5073,98200.0
2012-05-23 10:10:00,86.74,86.77,86.61,86.69,113800.0,78.5073,78.5344,78.3896,78.462,113800.0
2012-05-23 10:20:00,86.68,86.76,86.6,86.7,155500.0,78.453,78.5254,78.3806,78.4711,155500.0
2012-05-23 10:30:00,86.7,86.72,86.2,86.2,86900.0,78.4711,78.4892,78.0185,78.0185,86900.0
2012-05-23 10:40:00,86.21,86.35,86.09,86.12,79900.0,78.0276,78.1543,77.919,77.9461,79900.0
2012-05-23 10:50:00,86.14,86.22,86.09,86.12,19300.0,77.9642,78.0366,77.919,77.9461,19300.0
2012-05-23 11:00:00,86.12,86.3,86.11,86.28,34700.0,77.9461,78.109,77.9371,78.0909,34700.0
2012-05-23 11:10:00,86.27,86.34,86.22,86.28,14800.0,78.0819,78.1452,78.0366,78.0909,14800.0
2012-05-23 11:20:00,86.26,86.27,86.14,86.15,10700.0,78.0728,78.0819,77.9642,77.9733,10700.0
2012-05-23 11:30:00,86.16,86.24,86.12,86.16,37000.0,77.9823,78.0547,77.9461,77.9823,37000.0
2012-05-23 11:40:00,86.17,86.19,86.1,86.14,42400.0,77.9914,78.0095,77.928,77.9642,42400.0
2012-05-23 11:50:00,86.15,86.18,86.11,86.15,11100.0,77.9733,78.0004,77.9371,77.9733,11100.0
2012-05-23 12:00:00,86.16,86.16,85.95,86.02,28200.0,77.9823,77.9823,77.7922,77.8556,28200.0
2012-05-23 12:10:00,86.05,86.09,86.02,86.08,13500.0,77.8828,77.919,77.8556,77.9099,13500.0
2012-05-23 12:20:00,86.07,86.08,85.97,86.0,44600.0,77.9009,77.9099,77.8104,77.8375,44600.0
2012-05-23 12:30:00,86.02,86.05,85.99,86.05,11700.0,77.8556,77.8828,77.8285,77.8828,11700.0
2012-05-23 12:40:00,86.06,86.15,86.06,86.14,43300.0,77.8918,77.9733,77.8918,77.9642,43300.0
2012-05-23 12:50:00,86.13,86.15,86.1,86.11,37000.0,77.9552,77.9733,77.928,77.9371,37000.0
2012-05-23 13:00:00,86.12,86.13,86.09,86.12,22300.0,77.9461,77.9552,77.919,77.9461,22300.0
2012-05-23 13:10:00,86.11,86.12,86.08,86.11,69400.0,77.9371,77.9461,77.9099,77.9371,69400.0
2012-05-23 13:20:00,86.1,86.15,86.09,86.13,101300.0,77.928,77.9733,77.919,77.9552,101300.0
2012-05-23 13:30:00,86.13,86.16,86.07,86.12,15900.0,77.9552,77.9823,77.9009,77.9461,15900.0
2012-05-23 13:40:00,86.12,86.29,86.1,86.27,39400.0,77.9461,78.1,77.928,78.0819,39400.0
2012-05-23 13:50:00,86.27,86.28,86.16,86.21,34600.0,78.0819,78.0909,77.9823,78.0276,34600.0
2012-05-23 14:00:00,86.21,86.23,86.14,86.16,59800.0,78.0276,78.0457,77.9642,77.9823,59800.0
2012-05-23 14:10:00,86.16,86.16,86.1,86.14,39500.0,77.9823,77.9823,77.928,77.9642,39500.0
2012-05-23 14:20:00,86.15,86.15,86.09,86.09,36900.0,77.9733,77.9733,77.919,77.919,36900.0
2012-05-23 14:30:00,86.08,86.24,86.07,86.19,47300.0,77.9099,78.0547,77.9009,78.0095,47300.0
2012-05-23 14:40:00,86.19,86.37,86.17,86.19,38100.0,78.0095,78.1724,77.9914,78.0095,38100.0
2012-05-23 14:50:00,86.19,86.26,86.19,86.22,26000.0,78.0095,78.0728,78.0095,78.0366,26000.0
2012-05-23 15:00:00,86.21,86.3,86.2,86.3,47900.0,78.0276,78.109,78.0185,78.109,47900.0
2012-05-23 15:10:00,86.29,86.34,86.2,86.3,36100.0,78.1,78.1452,78.0185,78.109,36100.0
2012-05-23 15:20:00,86.29,86.38,86.26,86.31,42000.0,78.1,78.1814,78.0728,78.1181,42000.0
2012-05-23 15:30:00,86.32,86.59,86.32,86.55,61200.0,78.1271,78.3715,78.1271,78.3353,61200.0
2012-05-23 15:40:00,86.56,86.71,86.54,86.65,84600.0,78.3444,78.4801,78.3262,78.4258,84600.0
2012-05-23 15:50:00,86.64,86.66,86.54,86.65,161300.0,78.4168,78.4349,78.3262,78.4258,161300.0
2012-05-24 09:30:00,86.66,87.0,86.61,86.89,51800.0,78.4349,78.7426,78.3896,78.643,51800.0
2012-05-24 09:40:00,86.95,87.07,86.92,86.96,30400.0,78.6973,78.8059,78.6702,78.7064,30400.0
2012-05-24 09:50:00,87.0,87.34,86.96,87.15,20700.0,78.7426,79.0503,78.7064,78.8784,20700.0
2012-05-24 10:00:00,87.16,87.29,87.05,87.21,20500.0,78.8874,79.0051,78.7878,78.9327,20500.0
2012-05-24 10:10:00,87.17,87.23,86.97,87.17,16900.0,78.8965,78.9508,78.7154,78.8965,16900.0
2012-05-24 10:20:00,87.14,87.21,87.03,87.08,37300.0,78.8693,78.9327,78.7697,78.815,37300.0
2012-05-24 10:30:00,87.08,87.49,87.06,87.46,31900.0,78.815,79.1861,78.7969,79.1589,31900.0
2012-05-24 10:40:00,87.47,87.5,87.23,87.23,25500.0,79.168,79.1951,78.9508,78.9508,25500.0
2012-05-24 10:50:00,87.23,87.28,87.02,87.03,23200.0,78.9508,78.996,78.7607,78.7697,23200.0
2012-05-24 11:00:00,87.04,87.07,86.89,86.93,24700.0,78.7788,78.8059,78.643,78.6792,24700.0
2012-05-24 11:10:00,86.92,87.06,86.85,86.99,33400.0,78.6702,78.7969,78.6068,78.7335,33400.0
2012-05-24 11:20:00,87.0,87.09,86.94,86.98,22500.0,78.7426,78.824,78.6883,78.7245,22500.0
2012-05-24 11:30:00,86.99,87.03,86.8,86.83,21400.0,78.7335,78.7697,78.5616,78.5887,21400.0
2012-05-24 11:40:00,86.83,86.85,86.63,86.66,14000.0,78.5887,78.6068,78.4077,78.4349,14000.0
2012-05-24 11:50:00,86.67,86.71,86.57,86.65,31700.0,78.4439,78.4801,78.3534,78.4258,31700.0
2012-05-24 12:00:00,86.67,86.67,86.45,86.49,33500.0,78.4439,78.4439,78.2448,78.281,33500.0
2012-05-24 12:10:00,86.49,86.55,86.39,86.41,36400.0,78.281,78.3353,78.1905,78.2086,36400.0
2012-05-24 12:20:00,86.4,86.52,86.4,86.48,15700.0,78.1995,78.3081,78.1995,78.2719,15700.0
2012-05-24 12:30:00,86.45,86.58,86.45,86.57,26200.0,78.2448,78.3625,78.2448,78.3534,26200.0
2012-05-24 12:40:00,86.58,86.61,86.53,86.61,23300.0,78.3625,78.3896,78.3172,78.3896,23300.0
2012-05-24 12:50:00,86.6,86.64,86.52,86.64,16200.0,78.3806,78.4168,78.3081,78.4168,16200.0
2012-05-24 13:00:00,86.65,86.72,86.65,86.69,32700.0,78.4258,78.4892,78.4258,78.462,32700.0
2012-05-24 13:10:00,86.69,86.72,86.61,86.65,34700.0,78.462,78.4892,78.3896,78.4258,34700.0
2012-05-24 13:20:00,86.64,86.69,86.6,86.64,51100.0,78.4168,78.462,78.3806,78.4168,51100.0
2012-05-24 13:30:00,86.63,86.67,86.58,86.59,31500.0,78.4077,78.4439,78.3625,78.3715,31500.0
2012-05-24 13:40:00,86.58,86.65,86.5,86.53,20100.0,78.3625,78.4258,78.29,78.3172,20100.0
2012-05-24 13:50:00,86.54,86.57,86.44,86.44,24100.0,78.3262,78.3534,78.2357,78.2357,24100.0
2012-05-24 14:00:00,86.43,86.65,86.39,86.64,64800.0,78.2267,78.4258,78.1905,78.4168,64800.0
2012-05-24 14:10:00,86.62,86.79,86.46,86.71,103800.0,78.3987,78.5525,78.2538,78.4801,103800.0
2012-05-24 14:20:00,86.7,86.79,86.66,86.67,55000.0,78.4711,78.5525,78.4349,78.4439,55000.0
2012-05-24 14:30:00,86.67,86.77,86.65,86.66,17300.0,78.4439,78.5344,78.4258,78.4349,17300.0
2012-05-24 14:40:00,86.66,86.71,86.61,86.68,39700.0,78.4349,78.4801,78.3896,78.453,39700.0
2012-05-24 14:50:00,86.7,86.76,86.62,86.62,15500.0,78.4711,78.5254,78.3987,78.3987,15500.0
2012-05-24 15:00:00,86.65,86.73,86.62,86.7,40100.0,78.4258,78.4982,78.3987,78.4711,40100.0
2012-05-24 15:10:00,86.71,86.76,86.64,86.75,36100.0,78.4801,78.5254,78.4168,78.5163,36100.0
2012-05-24 15:20:00,86.76,87.03,86.69,86.94,47300.0,78.5254,78.7697,78.462,78.6883,47300.0
2012-05-24 15:30:00,86.94,87.01,86.79,86.8,54900.0,78.6883,78.7516,78.5525,78.5616,54900.0
2012-05-24 15:40:00,86.8,86.92,86.77,86.91,64300.0,78.5616,78.6702,78.5344,78.6611,64300.0
2012-05-24 15:50:00,86.92,87.1,86.9,87.0,85700.0,78.6702,78.8331,78.6521,78.7426,85700.0
2012-05-25 09:30:00,86.75,86.97,86.71,86.93,57700.0,78.5163,78.7154,78.4801,78.6792,57700.0
2012-05-25 09:40:00,86.88,87.24,86.88,87.21,79900.0,78.634,78.9598,78.634,78.9327,79900.0
2012-05-25 09:50:00,87.21,87.71,87.21,87.69,35600.0,78.9327,79.3852,78.9327,79.3671,35600.0
2012-05-25 10:00:00,87.69,87.74,87.42,87.42,31000.0,79.3671,79.4124,79.1227,79.1227,31000.0
2012-05-25 10:10:00,87.45,87.45,87.28,87.35,20800.0,79.1499,79.1499,78.996,79.0594,20800.0
2012-05-25 10:20:00,87.39,87.54,87.34,87.53,13100.0,79.0956,79.2313,79.0503,79.2223,13100.0
2012-05-25 10:30:00,87.52,87.75,87.52,87.69,27500.0,79.2132,79.4214,79.2132,79.3671,27500.0
2012-05-25 10:40:00,87.71,87.74,87.56,87.65,66900.0,79.3852,79.4124,79.2494,79.3309,66900.0
2012-05-25 10:50:00,87.61,87.75,87.61,87.72,72200.0,79.2947,79.4214,79.2947,79.3943,72200.0
2012-05-25 11:00:00,87.71,87.75,87.68,87.68,18500.0,79.3852,79.4214,79.358,79.358,18500.0
2012-05-25 11:10:00,87.7,87.7,87.63,87.65,11000.0,79.3762,79.3762,79.3128,79.3309,11000.0
2012-05-25 11:20:00,87.68,87.75,87.64,87.72,11200.0,79.358,79.4214,79.3218,79.3943,11200.0
2012-05-25 11:30:00,87.71,87.71,87.6,87.62,10200.0,79.3852,79.3852,79.2856,79.3037,10200.0
2012-05-25 11:40:00,87.62,87.68,87.57,87.67,7000.0,79.3037,79.358,79.2585,79.349,7000.0
2012-05-25 11:50:00,87.67,87.84,87.67,87.82,17600.0,79.349,79.5029,79.349,79.4848,17600.0
2012-05-25 12:00:00,87.81,87.84,87.73,87.79,25800.0,79.4757,79.5029,79.4033,79.4576,25800.0
2012-05-25 12:10:00,87.79,87.83,87.72,87.78,24700.0,79.4576,79.4938,79.3943,79.4486,24700.0
2012-05-25 12:20:00,87.78,87.81,87.67,87.71,24300.0,79.4486,79.4757,79.349,79.3852,24300.0
2012-05-25 12:30:00,87.69,87.75,87.68,87.74,33000.0,79.3671,79.4214,79.358,79.4124,33000.0
2012-05-25 12:40:00,87.73,87.73,87.65,87.65,7900.0,79.4033,79.4033,79.3309,79.3309,7900.0
2012-05-25 12:50:00,87.65,87.72,87.62,87.66,6700.0,79.3309,79.3943,79.3037,79.3399,6700.0
2012-05-25 13:00:00,87.64,87.64,87.53,87.61,10700.0,79.3218,79.3218,79.2223,79.2947,10700.0
2012-05-25 13:10:00,87.64,87.75,87.62,87.75,11700.0,79.3218,79.4214,79.3037,79.4214,11700.0
2012-05-25 13:20:00,87.72,87.88,87.72,87.88,32900.0,79.3943,79.5391,79.3943,79.5391,32900.0
2012-05-25 13:30:00,87.88,87.91,87.81,87.83,32100.0,79.5391,79.5662,79.4757,79.4938,32100.0
2012-05-25 13:40:00,87.82,87.88,87.8,87.86,25500.0,79.4848,79.5391,79.4667,79.521,25500.0
2012-05-25 13:50:00,87.88,87.89,87.82,87.83,28100.0,79.5391,79.5481,79.4848,79.4938,28100.0
2012-05-25 14:00:00,87.82,87.93,87.78,87.93,84100.0,79.4848,79.5843,79.4486,79.5843,84100.0
2012-05-25 14:10:00,87.91,87.94,87.87,87.88,26500.0,79.5662,79.5934,79.53,79.5391,26500.0
2012-05-25 14:20:00,87.87,87.88,87.74,87.79,42400.0,79.53,79.5391,79.4124,79.4576,42400.0
2012-05-25 14:30:00,87.78,87.82,87.75,87.79,21800.0,79.4486,79.4848,79.4214,79.4576,21800.0
2012-05-25 14:40:00,87.79,87.8,87.63,87.67,18100.0,79.4576,79.4667,79.3128,79.349,18100.0
2012-05-25 14:50:00,87.67,87.76,87.64,87.73,19000.0,79.349,79.4305,79.3218,79.4033,19000.0
2012-05-25 15:00:00,87.74,87.8,87.72,87.77,29400.0,79.4124,79.4667,79.3943,79.4395,29400.0
2012-05-25 15:10:00,87.77,87.77,87.65,87.66,25500.0,79.4395,79.4395,79.3309,79.3399,25500.0
2012-05-25 15:20:00,87.65,87.7,87.5,87.59,65100.0,79.3309,79.3762,79.1951,79.2766,65100.0
2012-05-25 15:30:00,87.6,87.67,87.53,87.61,29700.0,79.2856,79.349,79.2223,79.2947,29700.0
2012-05-25 15:40:00,87.62,87.75,87.59,87.71,38900.0,79.3037,79.4214,79.2766,79.3852,38900.0
2012-05-25 15:50:00,87.71,87.76,87.66,87.69,80800.0,79.3852,79.4305,79.3399,79.3671,80800.0
2012-05-29 09:30:00,87.95,87.95,87.2,87.31,154200.0,79.6024,79.6024,78.9236,79.0232,154200.0
2012-05-29 09:40:00,87.31,87.68,87.18,87.59,45900.0,79.0232,79.358,78.9055,79.2766,45900.0
2012-05-29 09:50:00,87.59,87.84,87.59,87.73,26500.0,79.2766,79.5029,79.2766,79.4033,26500.0
2012-05-29 10:00:00,87.69,87.87,87.57,87.65,35500.0,79.3671,79.53,79.2585,79.3309,35500.0
2012-05-29 10:10:00,87.66,87.94,87.66,87.94,30300.0,79.3399,79.5934,79.3399,79.5934,30300.0
2012-05-29 10:20:00,87.92,87.97,87.82,87.84,17000.0,79.5753,79.6205,79.4848,79.5029,17000.0
2012-05-29 10:30:00,87.89,87.94,87.82,87.88,17800.0,79.5481,79.5934,79.4848,79.5391,17800.0
2012-05-29 10:40:00,87.88,88.0,87.86,87.93,10700.0,79.5391,79.6477,79.521,79.5843,10700.0
2012-05-29 10:50:00,87.94,87.98,87.8,87.86,19900.0,79.5934,79.6296,79.4667,79.521,19900.0
2012-05-29 11:00:00,87.85,87.91,87.75,87.77,27400.0,79.5119,79.5662,79.4214,79.4395,27400.0
2012-05-29 11:10:00,87.76,87.92,87.75,87.91,13300.0,79.4305,79.5753,79.4214,79.5662,13300.0
2012-05-29 11:20:00,87.91,87.94,87.83,87.86,19400.0,79.5662,79.5934,79.4938,79.521,19400.0
2012-05-29 11:30:00,87.86,87.88,87.58,87.65,22000.0,79.521,79.5391,79.2675,79.3309,22000.0
2012-05-29 11:40:00,87.65,87.66,87.42,87.54,25700.0,79.3309,79.3399,79.1227,79.2313,25700.0
2012-05-29 11:50:00,87.54,87.66,87.53,87.61,55700.0,79.2313,79.3399,79.2223,79.2947,55700.0
2012-05-29 12:00:00,87.59,87.61,87.39,87.49,31300.0,79.2766,79.2947,79.0956,79.1861,31300.0
2012-05-29 12:10:00,87.49,87.57,87.45,87.55,11400.0,79.1861,79.2585,79.1499,79.2404,11400.0
2012-05-29 12:20:00,87.57,87.66,87.55,87.63,45200.0,79.2585,79.3399,79.2404,79.3128,45200.0
2012-05-29 12:30:00,87.66,87.66,87.52,87.56,15200.0,79.3399,79.3399,79.2132,79.2494,15200.0
2012-05-29 12:40:00,87.56,87.77,87.56,87.76,21500.0,79.2494,79.4395,79.2494,79.4305,21500.0
2012-05-29 12:50:00,87.75,87.77,87.71,87.75,24500.0,79.4214,79.4395,79.3852,79.4214,24500.0
2012-05-29 13:00:00,87.72,87.73,87.66,87.71,15500.0,79.3943,79.4033,79.3399,79.3852,15500.0
2012-05-29 13:10:00,87.71,87.82,87.71,87.75,17500.0,79.3852,79.4848,79.3852,79.4214,17500.0
2012-05-29 13:20:00,87.75,87.78,87.66,87.66,15500.0,79.4214,79.4486,79.3399,79.3399,15500.0
2012-05-29 13:30:00,87.65,87.68,87.59,87.61,19500.0,79.3309,79.358,79.2766,79.2947,19500.0
2012-05-29 13:40:00,87.62,87.69,87.6,87.67,25000.0,79.3037,79.3671,79.2856,79.349,25000.0
2012-05-29 13:50:00,87.67,87.69,87.61,87.66,22800.0,79.349,79.3671,79.2947,79.3399,22800.0
2012-05-29 14:00:00,87.67,87.72,87.62,87.64,83100.0,79.349,79.3943,79.3037,79.3218,83100.0
2012-05-29 14:10:00,87.64,87.75,87.63,87.71,33700.0,79.3218,79.4214,79.3128,79.3852,33700.0
2012-05-29 14:20:00,87.71,87.74,87.69,87.71,22300.0,79.3852,79.4124,79.3671,79.3852,22300.0
2012-05-29 14:30:00,87.71,87.8,87.67,87.73,35000.0,79.3852,79.4667,79.349,79.4033,35000.0
2012-05-29 14:40:00,87.73,87.77,87.64,87.67,39700.0,79.4033,79.4395,79.3218,79.349,39700.0
2012-05-29 14:50:00,87.67,87.74,87.64,87.7,51000.0,79.349,79.4124,79.3218,79.3762,51000.0
2012-05-29 15:00:00,87.7,87.71,87.6,87.66,71800.0,79.3762,79.3852,79.2856,79.3399,71800.0
2012-05-29 15:10:00,87.65,87.71,87.55,87.58,150600.0,79.3309,79.3852,79.2404,79.2675,150600.0
2012-05-29 15:20:00,87.59,87.59,87.45,87.48,137900.0,79.2766,79.2766,79.1499,79.177,137900.0
2012-05-29 15:30:00,87.48,87.64,87.4,87.54,67200.0,79.177,79.3218,79.1046,79.2313,67200.0
2012-05-29 15:40:00,87.54,87.79,87.53,87.67,99800.0,79.2313,79.4576,79.2223,79.349,99800.0
2012-05-29 15:50:00,87.66,87.68,87.55,87.62,159200.0,79.3399,79.358,79.2404,79.3037,159200.0
2012-05-30 09:30:00,87.04,87.5,87.04,87.14,47200.0,78.7788,79.1951,78.7788,78.8693,47200.0
2012-05-30 09:40:00,87.09,87.32,87.08,87.23,29800.0,78.824,79.0322,78.815,78.9508,29800.0
2012-05-30 09:50:00,87.23,87.23,87.06,87.08,24200.0,78.9508,78.9508,78.7969,78.815,24200.0
2012-05-30 10:00:00,87.08,87.19,86.95,87.1,130300.0,78.815,78.9146,78.6973,78.8331,130300.0
2012-05-30 10:10:00,87.1,87.13,87.02,87.08,65100.0,78.8331,78.8603,78.7607,78.815,65100.0
2012-05-30 10:20:00,87.09,87.24,87.07,87.22,136100.0,78.824,78.9598,78.8059,78.9417,136100.0
2012-05-30 10:30:00,87.2,87.34,87.11,87.29,39600.0,78.9236,79.0503,78.8421,79.0051,39600.0
2012-05-30 10:40:00,87.28,87.43,87.23,87.39,34300.0,78.996,79.1318,78.9508,79.0956,34300.0
2012-05-30 10:50:00,87.41,87.44,87.36,87.37,33200.0,79.1137,79.1408,79.0684,79.0775,33200.0
2012-05-30 11:00:00,87.37,87.47,87.29,87.47,44800.0,79.0775,79.168,79.0051,79.168,44800.0
2012-05-30 11:10:00,87.46,87.61,87.42,87.5,33200.0,79.1589,79.2947,79.1227,79.1951,33200.0
2012-05-30 11:20:00,87.51,87.53,87.41,87.51,47600.0,79.2042,79.2223,79.1137,79.2042,47600.0
2012-05-30 11:30:00,87.52,87.52,87.42,87.44,21400.0,79.2132,79.2132,79.1227,79.1408,21400.0
2012-05-30 11:40:00,87.42,87.43,87.3,87.34,24400.0,79.1227,79.1318,79.0141,79.0503,24400.0
2012-05-30 11:50:00,87.35,87.36,87.22,87.22,24700.0,79.0594,79.0684,78.9417,78.9417,24700.0
2012-05-30 12:00:00,87.21,87.25,87.09,87.16,41300.0,78.9327,78.9689,78.824,78.8874,41300.0
2012-05-30 12:10:00,87.17,87.2,87.07,87.07,18700.0,78.8965,78.9236,78.8059,78.8059,18700.0
2012-05-30 12:20:00,87.08,87.13,87.04,87.08,24500.0,78.815,78.8603,78.7788,78.815,24500.0
2012-05-30 12:30:00,87.08,87.14,87.04,87.11,28200.0,78.815,78.8693,78.7788,78.8421,28200.0
2012-05-30 12:40:00,87.11,87.16,87.07,87.13,28300.0,78.8421,78.8874,78.8059,78.8603,28300.0
2012-05-30 12:50:00,87.14,87.18,87.12,87.17,13500.0,78.8693,78.9055,78.8512,78.8965,13500.0
2012-05-30 13:00:00,87.17,87.2,87.1,87.16,20100.0,78.8965,78.9236,78.8331,78.8874,20100.0
2012-05-30 13:10:00,87.15,87.2,87.1,87.19,10100.0,78.8784,78.9236,78.8331,78.9146,10100.0
2012-05-30 13:20:00,87.17,87.19,87.14,87.17,15300.0,78.8965,78.9146,78.8693,78.8965,15300.0
2012-05-30 13:30:00,87.16,87.34,87.15,87.28,25200.0,78.8874,79.0503,78.8784,78.996,25200.0
2012-05-30 13:40:00,87.25,87.25,87.01,87.03,61400.0,78.9689,78.9689,78.7516,78.7697,61400.0
2012-05-30 13:50:00,87.01,87.06,86.96,87.03,106300.0,78.7516,78.7969,78.7064,78.7697,106300.0
2012-05-30 14:00:00,87.03,87.13,87.0,87.01,43000.0,78.7697,78.8603,78.7426,78.7516,43000.0
2012-05-30 14:10:00,87.01,87.06,86.99,87.05,17600.0,78.7516,78.7969,78.7335,78.7878,17600.0
2012-05-30 14:20:00,87.06,87.09,87.0,87.09,33500.0,78.7969,78.824,78.7426,78.824,33500.0
2012-05-30 14:30:00,87.08,87.09,87.0,87.06,21800.0,78.815,78.824,78.7426,78.7969,21800.0
2012-05-30 14:40:00,87.05,87.08,87.0,87.03,18400.0,78.7878,78.815,78.7426,78.7697,18400.0
2012-05-30 14:50:00,87.02,87.08,87.0,87.05,20800.0,78.7607,78.815,78.7426,78.7878,20800.0
2012-05-30 15:00:00,87.03,87.08,86.94,87.0,29000.0,78.7697,78.815,78.6883,78.7426,29000.0
2012-05-30 15:10:00,87.02,87.02,86.95,87.02,49800.0,78.7607,78.7607,78.6973,78.7607,49800.0
2012-05-30 15:20:00,87.02,87.19,86.99,87.15,55800.0,78.7607,78.9146,78.7335,78.8784,55800.0
2012-05-30 15:30:00,87.15,87.19,87.06,87.19,47200.0,78.8784,78.9146,78.7969,78.9146,47200.0
2012-05-30 15:40:00,87.19,87.2,87.01,87.07,75800.0,78.9146,78.9236,78.7516,78.8059,75800.0
2012-05-30 15:50:00,87.08,87.09,86.91,86.93,105200.0,78.815,78.824,78.6611,78.6792,105200.0
2012-05-31 09:30:00,86.76,86.93,86.5,86.89,68000.0,78.5254,78.6792,78.29,78.643,68000.0
2012-05-31 09:40:00,86.89,86.99,86.84,86.93,44900.0,78.643,78.7335,78.5978,78.6792,44900.0
2012-05-31 09:50:00,86.9,87.05,86.9,87.0,27600.0,78.6521,78.7878,78.6521,78.7426,27600.0
2012-05-31 10:00:00,87.0,87.04,86.9,86.93,27400.0,78.7426,78.7788,78.6521,78.6792,27400.0
2012-05-31 10:10:00,86.9,86.94,86.79,86.94,24000.0,78.6521,78.6883,78.5525,78.6883,24000.0
2012-05-31 10:20:00,86.94,86.97,86.84,86.93,29100.0,78.6883,78.7154,78.5978,78.6792,29100.0
2012-05-31 10:30:00,86.92,86.92,86.82,86.86,18500.0,78.6702,78.6702,78.5797,78.6159,18500.0
2012-05-31 10:40:00,86.86,86.87,86.75,86.77,38200.0,78.6159,78.6249,78.5163,78.5344,38200.0
2012-05-31 10:50:00,86.77,86.79,86.68,86.76,15200.0,78.5344,78.5525,78.453,78.5254,15200.0
2012-05-31 11:00:00,86.76,86.78,86.6,86.71,105500.0,78.5254,78.5435,78.3806,78.4801,105500.0
2012-05-31 11:10:00,86.71,86.78,86.69,86.76,25900.0,78.4801,78.5435,78.462,78.5254,25900.0
2012-05-31 11:20:00,86.78,86.91,86.73,86.91,18300.0,78.5435,78.6611,78.4982,78.6611,18300.0
2012-05-31 11:30:00,86.9,87.08,86.86,87.05,21000.0,78.6521,78.815,78.6159,78.7878,21000.0
2012-05-31 11:40:00,87.04,87.04,87.0,87.02,24100.0,78.7788,78.7788,78.7426,78.7607,24100.0
2012-05-31 11:50:00,87.02,87.07,87.0,87.03,22200.0,78.7607,78.8059,78.7426,78.7697,22200.0
2012-05-31 12:00:00,87.03,87.17,87.01,87.17,23600.0,78.7697,78.8965,78.7516,78.8965,23600.0
2012-05-31 12:10:00,87.19,87.25,87.16,87.24,24300.0,78.9146,78.9689,78.8874,78.9598,24300.0
2012-05-31 12:20:00,87.24,87.45,87.24,87.34,24800.0,78.9598,79.1499,78.9598,79.0503,24800.0
2012-05-31 12:30:00,87.32,87.38,87.18,87.24,20700.0,79.0322,79.0865,78.9055,78.9598,20700.0
2012-05-31 12:40:00,87.24,87.29,87.21,87.28,18700.0,78.9598,79.0051,78.9327,78.996,18700.0
2012-05-31 12:50:00,87.27,87.31,87.25,87.25,22900.0,78.987,79.0232,78.9689,78.9689,22900.0
2012-05-31 13:00:00,87.26,87.58,87.25,87.47,60300.0,78.9779,79.2675,78.9689,79.168,60300.0
2012-05-31 13:10:00,87.44,87.54,87.44,87.45,13000.0,79.1408,79.2313,79.1408,79.1499,13000.0
2012-05-31 13:20:00,87.44,87.44,87.19,87.23,17800.0,79.1408,79.1408,78.9146,78.9508,17800.0
2012-05-31 13:30:00,87.25,87.4,87.22,87.35,25700.0,78.9689,79.1046,78.9417,79.0594,25700.0
2012-05-31 13:40:00,87.35,87.37,87.26,87.26,18800.0,79.0594,79.0775,78.9779,78.9779,18800.0
2012-05-31 13:50:00,87.26,87.27,87.18,87.25,32100.0,78.9779,78.987,78.9055,78.9689,32100.0
2012-05-31 14:00:00,87.24,87.37,87.23,87.35,22800.0,78.9598,79.0775,78.9508,79.0594,22800.0
2012-05-31 14:10:00,87.34,87.42,87.34,87.4,29400.0,79.0503,79.1227,79.0503,79.1046,29400.0
2012-05-31 14:20:00,87.4,87.54,87.37,87.44,41400.0,79.1046,79.2313,79.0775,79.1408,41400.0
2012-05-31 14:30:00,87.43,87.58,87.39,87.55,29200.0,79.1318,79.2675,79.0956,79.2404,29200.0
2012-05-31 14:40:00,87.55,87.62,87.5,87.5,24600.0,79.2404,79.3037,79.1951,79.1951,24600.0
2012-05-31 14:50:00,87.51,87.63,87.39,87.49,182400.0,79.2042,79.3128,79.0956,79.1861,182400.0
2012-05-31 15:00:00,87.5,87.55,87.44,87.51,29300.0,79.1951,79.2404,79.1408,79.2042,29300.0
2012-05-31 15:10:00,87.5,87.62,87.5,87.57,31600.0,79.1951,79.3037,79.1951,79.2585,31600.0
2012-05-31 15:20:00,87.56,87.85,87.52,87.81,44600.0,79.2494,79.5119,79.2132,79.4757,44600.0
2012-05-31 15:30:00,87.81,87.92,87.71,87.86,68900.0,79.4757,79.5753,79.3852,79.521,68900.0
2012-05-31 15:40:00,87.85,87.86,87.54,87.56,87700.0,79.5119,79.521,79.2313,79.2494,87700.0
2012-05-31 15:50:00,87.57,87.59,87.29,87.5,379500.0,79.2585,79.2766,79.0051,79.1951,379500.0
2012-06-01 09:30:00,86.86,86.95,86.22,86.67,95500.0,78.6159,78.6973,78.0366,78.4439,95500.0
2012-06-01 09:40:00,86.64,86.73,86.47,86.51,132700.0,78.4168,78.4982,78.2629,78.2991,132700.0
2012-06-01 09:50:00,86.51,86.71,86.42,86.67,87800.0,78.2991,78.4801,78.2176,78.4439,87800.0
2012-06-01 10:00:00,86.71,86.87,86.58,86.66,143800.0,78.4801,78.6249,78.3625,78.4349,143800.0
2012-06-01 10:10:00,86.68,86.72,86.59,86.65,30600.0,78.453,78.4892,78.3715,78.4258,30600.0
2012-06-01 10:20:00,86.66,86.75,86.53,86.6,142300.0,78.4349,78.5163,78.3172,78.3806,142300.0
2012-06-01 10:30:00,86.58,86.63,86.42,86.5,94600.0,78.3625,78.4077,78.2176,78.29,94600.0
2012-06-01 10:40:00,86.51,86.55,86.48,86.53,34500.0,78.2991,78.3353,78.2719,78.3172,34500.0
2012-06-01 10:50:00,86.49,86.56,86.47,86.48,76700.0,78.281,78.3444,78.2629,78.2719,76700.0
2012-06-01 11:00:00,86.47,86.48,86.39,86.41,29100.0,78.2629,78.2719,78.1905,78.2086,29100.0
2012-06-01 11:10:00,86.41,86.58,86.39,86.56,41700.0,78.2086,78.3625,78.1905,78.3444,41700.0
2012-06-01 11:20:00,86.55,86.64,86.51,86.6,36100.0,78.3353,78.4168,78.2991,78.3806,36100.0
2012-06-01 11:30:00,86.6,86.62,86.52,86.58,42000.0,78.3806,78.3987,78.3081,78.3625,42000.0
2012-06-01 11:40:00,86.58,86.61,86.54,86.55,19300.0,78.3625,78.3896,78.3262,78.3353,19300.0
2012-06-01 11:50:00,86.55,86.7,86.55,86.68,74900.0,78.3353,78.4711,78.3353,78.453,74900.0
2012-06-01 12:00:00,86.68,86.69,86.59,86.67,54900.0,78.453,78.462,78.3715,78.4439,54900.0
2012-06-01 12:10:00,86.67,86.83,86.67,86.81,23600.0,78.4439,78.5887,78.4439,78.5706,23600.0
2012-06-01 12:20:00,86.81,86.84,86.75,86.82,35700.0,78.5706,78.5978,78.5163,78.5797,35700.0
2012-06-01 12:30:00,86.81,86.83,86.77,86.81,43500.0,78.5706,78.5887,78.5344,78.5706,43500.0
2012-06-01 12:40:00,86.81,86.86,86.78,86.83,30600.0,78.5706,78.6159,78.5435,78.5887,30600.0
2012-06-01 12:50:00,86.81,86.85,86.78,86.8,15800.0,78.5706,78.6068,78.5435,78.5616,15800.0
2012-06-01 13:00:00,86.79,86.86,86.79,86.8,31500.0,78.5525,78.6159,78.5525,78.5616,31500.0
2012-06-01 13:10:00,86.8,86.86,86.78,86.83,30700.0,78.5616,78.6159,78.5435,78.5887,30700.0
2012-06-01 13:20:00,86.81,86.87,86.69,86.79,87300.0,78.5706,78.6249,78.462,78.5525,87300.0
2012-06-01 13:30:00,86.8,86.85,86.69,86.8,172100.0,78.5616,78.6068,78.462,78.5616,172100.0
2012-06-01 13:40:00,86.8,86.96,86.79,86.95,35800.0,78.5616,78.7064,78.5525,78.6973,35800.0
2012-06-01 13:50:00,86.94,86.96,86.85,86.93,41100.0,78.6883,78.7064,78.6068,78.6792,41100.0
2012-06-01 14:00:00,86.93,86.93,86.76,86.8,35200.0,78.6792,78.6792,78.5254,78.5616,35200.0
2012-06-01 14:10:00,86.78,86.84,86.76,86.84,32000.0,78.5435,78.5978,78.5254,78.5978,32000.0
2012-06-01 14:20:00,86.85,87.12,86.82,86.99,73200.0,78.6068,78.8512,78.5797,78.7335,73200.0
2012-06-01 14:30:00,86.98,87.04,86.9,86.99,20700.0,78.7245,78.7788,78.6521,78.7335,20700.0
2012-06-01 14:40:00,87.0,87.01,86.91,86.96,30900.0,78.7426,78.7516,78.6611,78.7064,30900.0
2012-06-01 14:50:00,86.96,86.97,86.67,86.68,25000.0,78.7064,78.7154,78.4439,78.453,25000.0
2012-06-01 15:00:00,86.68,86.8,86.67,86.8,36300.0,78.453,78.5616,78.4439,78.5616,36300.0
2012-06-01 15:10:00,86.78,86.85,86.68,86.7,76700.0,78.5435,78.6068,78.453,78.4711,76700.0
2012-06-01 15:20:00,86.73,86.83,86.7,86.73,34300.0,78.4982,78.5887,78.4711,78.4982,34300.0
2012-06-01 15:30:00,86.74,86.81,86.71,86.72,71600.0,78.5073,78.5706,78.4801,78.4892,71600.0
2012-06-01 15:40:00,86.72,86.78,86.7,86.76,88800.0,78.4892,78.5435,78.4711,78.5254,88800.0
2012-06-01 15:50:00,86.76,86.81,86.7,86.7,135300.0,78.5254,78.5706,78.4711,78.4711,135300.0
2012-06-04 09:30:00,86.77,86.77,86.36,86.75,64300.0,78.5344,78.5344,78.1633,78.5163,64300.0
2012-06-04 09:40:00,86.76,86.83,86.63,86.67,38800.0,78.5254,78.5887,78.4077,78.4439,38800.0
2012-06-04 09:50:00,86.65,86.73,86.57,86.72,30900.0,78.4258,78.4982,78.3534,78.4892,30900.0
2012-06-04 10:00:00,86.67,86.72,86.58,86.71,50200.0,78.4439,78.4892,78.3625,78.4801,50200.0
2012-06-04 10:10:00,86.7,86.81,86.65,86.8,40900.0,78.4711,78.5706,78.4258,78.5616,40900.0
2012-06-04 10:20:00,86.8,86.87,86.73,86.76,19600.0,78.5616,78.6249,78.4982,78.5254,19600.0
2012-06-04 10:30:00,86.77,86.84,86.67,86.78,23500.0,78.5344,78.5978,78.4439,78.5435,23500.0
2012-06-04 10:40:00,86.81,86.88,86.69,86.81,23500.0,78.5706,78.634,78.462,78.5706,23500.0
2012-06-04 10:50:00,86.8,86.89,86.77,86.85,14200.0,78.5616,78.643,78.5344,78.6068,14200.0
2012-06-04 11:00:00,86.84,86.91,86.77,86.8,46700.0,78.5978,78.6611,78.5344,78.5616,46700.0
2012-06-04 11:10:00,86.8,86.85,86.7,86.73,28700.0,78.5616,78.6068,78.4711,78.4982,28700.0
2012-06-04 11:20:00,86.72,86.86,86.71,86.75,21200.0,78.4892,78.6159,78.4801,78.5163,21200.0
2012-06-04 11:30:00,86.75,86.88,86.73,86.8,20600.0,78.5163,78.634,78.4982,78.5616,20600.0
2012-06-04 11:40:00,86.8,86.89,86.74,86.87,35800.0,78.5616,78.643,78.5073,78.6249,35800.0
2012-06-04 11:50:00,86.85,87.07,86.82,86.97,62100.0,78.6068,78.8059,78.5797,78.7154,62100.0
2012-06-04 12:00:00,86.94,86.95,86.76,86.78,25500.0,78.6883,78.6973,78.5254,78.5435,25500.0
2012-06-04 12:10:00,86.78,86.8,86.66,86.73,63700.0,78.5435,78.5616,78.4349,78.4982,63700.0
2012-06-04 12:20:00,86.73,86.73,86.58,86.59,31700.0,78.4982,78.4982,78.3625,78.3715,31700.0
2012-06-04 12:30:00,86.58,86.6,86.52,86.58,11600.0,78.3625,78.3806,78.3081,78.3625,11600.0
2012-06-04 12:40:00,86.58,86.61,86.44,86.45,17900.0,78.3625,78.3896,78.2357,78.2448,17900.0
2012-06-04 12:50:00,86.45,86.5,86.42,86.49,14400.0,78.2448,78.29,78.2176,78.281,14400.0
2012-06-04 13:00:00,86.5,86.6,86.48,86.6,31800.0,78.29,78.3806,78.2719,78.3806,31800.0
2012-06-04 13:10:00,86.6,86.69,86.56,86.66,78300.0,78.3806,78.462,78.3444,78.4349,78300.0
2012-06-04 13:20:00,86.65,86.7,86.62,86.69,40700.0,78.4258,78.4711,78.3987,78.462,40700.0
2012-06-04 13:30:00,86.7,86.94,86.66,86.89,34200.0,78.4711,78.6883,78.4349,78.643,34200.0
2012-06-04 13:40:00,86.9,86.9,86.7,86.71,9100.0,78.6521,78.6521,78.4711,78.4801,9100.0
2012-06-04 13:50:00,86.71,86.75,86.65,86.72,25800.0,78.4801,78.5163,78.4258,78.4892,25800.0
2012-06-04 14:00:00,86.73,86.74,86.67,86.72,23700.0,78.4982,78.5073,78.4439,78.4892,23700.0
2012-06-04 14:10:00,86.73,86.93,86.73,86.93,35700.0,78.4982,78.6792,78.4982,78.6792,35700.0
2012-06-04 14:20:00,86.91,86.96,86.85,86.87,12100.0,78.6611,78.7064,78.6068,78.6249,12100.0
2012-06-04 14:30:00,86.87,87.08,86.8,87.02,28900.0,78.6249,78.815,78.5616,78.7607,28900.0
2012-06-04 14:40:00,87.04,87.07,86.91,86.92,12900.0,78.7788,78.8059,78.6611,78.6702,12900.0
2012-06-04 14:50:00,86.91,86.92,86.81,86.82,25400.0,78.6611,78.6702,78.5706,78.5797,25400.0
2012-06-04 15:00:00,86.81,86.96,86.81,86.96,27000.0,78.5706,78.7064,78.5706,78.7064,27000.0
2012-06-04 15:10:00,86.95,87.01,86.87,87.0,70100.0,78.6973,78.7516,78.6249,78.7426,70100.0
2012-06-04 15:20:00,87.01,87.09,86.94,87.05,69700.0,78.7516,78.824,78.6883,78.7878,69700.0
2012-06-04 15:30:00,87.04,87.05,86.95,86.96,77700.0,78.7788,78.7878,78.6973,78.7064,77700.0
2012-06-04 15:40:00,86.97,87.22,86.94,87.18,86900.0,78.7154,78.9417,78.6883,78.9055,86900.0
2012-06-04 15:50:00,87.18,87.31,87.15,87.31,162300.0,78.9055,79.0232,78.8784,79.0232,162300.0
2012-06-05 09:30:00,86.97,87.15,86.78,86.98,52200.0,78.7154,78.8784,78.5435,78.7245,52200.0
2012-06-05 09:40:00,86.96,86.96,86.83,86.92,18300.0,78.7064,78.7064,78.5887,78.6702,18300.0
2012-06-05 09:50:00,86.9,86.9,86.7,86.72,40500.0,78.6521,78.6521,78.4711,78.4892,40500.0
2012-06-05 10:00:00,86.74,87.11,86.74,87.02,41400.0,78.5073,78.8421,78.5073,78.7607,41400.0
2012-06-05 10:10:00,86.99,87.07,86.87,86.94,26600.0,78.7335,78.8059,78.6249,78.6883,26600.0
2012-06-05 10:20:00,86.95,87.03,86.92,86.98,18500.0,78.6973,78.7697,78.6702,78.7245,18500.0
2012-06-05 10:30:00,86.98,87.01,86.89,86.93,72600.0,78.7245,78.7516,78.643,78.6792,72600.0
2012-06-05 10:40:00,86.91,86.92,86.86,86.89,36700.0,78.6611,78.6702,78.6159,78.643,36700.0
2012-06-05 10:50:00,86.89,86.89,86.72,86.8,39800.0,78.643,78.643,78.4892,78.5616,39800.0
2012-06-05 11:00:00,86.8,87.01,86.78,86.93,33500.0,78.5616,78.7516,78.5435,78.6792,33500.0
2012-06-05 11:10:00,86.92,86.93,86.87,86.9,24200.0,78.6702,78.6792,78.6249,78.6521,24200.0
2012-06-05 11:20:00,86.9,86.95,86.83,86.83,34100.0,78.6521,78.6973,78.5887,78.5887,34100.0
2012-06-05 11:30:00,86.85,87.07,86.84,86.85,21300.0,78.6068,78.8059,78.5978,78.6068,21300.0
2012-06-05 11:40:00,86.86,86.89,86.76,86.8,71700.0,78.6159,78.643,78.5254,78.5616,71700.0
2012-06-05 11:50:00,86.79,86.81,86.67,86.72,32400.0,78.5525,78.5706,78.4439,78.4892,32400.0
2012-06-05 12:00:00,86.73,86.95,86.73,86.95,18300.0,78.4982,78.6973,78.4982,78.6973,18300.0
2012-06-05 12:10:00,86.96,87.0,86.86,86.96,15500.0,78.7064,78.7426,78.6159,78.7064,15500.0
2012-06-05 12:20:00,86.93,87.02,86.9,87.02,27300.0,78.6792,78.7607,78.6521,78.7607,27300.0
2012-06-05 12:30:00,87.02,87.14,86.99,87.04,42100.0,78.7607,78.8693,78.7335,78.7788,42100.0
2012-06-05 12:40:00,87.04,87.07,87.01,87.03,45900.0,78.7788,78.8059,78.7516,78.7697,45900.0
2012-06-05 12:50:00,87.05,87.07,86.98,87.02,49800.0,78.7878,78.8059,78.7245,78.7607,49800.0
2012-06-05 13:00:00,87.02,87.05,86.94,87.03,14300.0,78.7607,78.7878,78.6883,78.7697,14300.0
2012-06-05 13:10:00,87.03,87.04,86.94,86.99,10900.0,78.7697,78.7788,78.6883,78.7335,10900.0
2012-06-05 13:20:00,86.97,87.01,86.96,87.01,8300.0,78.7154,78.7516,78.7064,78.7516,8300.0
2012-06-05 13:30:00,87.01,87.05,86.97,87.04,11800.0,78.7516,78.7878,78.7154,78.7788,11800.0
2012-06-05 13:40:00,87.04,87.25,87.03,87.21,25900.0,78.7788,78.9689,78.7697,78.9327,25900.0
2012-06-05 13:50:00,87.21,87.4,87.18,87.36,37600.0,78.9327,79.1046,78.9055,79.0684,37600.0
2012-06-05 14:00:00,87.36,87.49,87.36,87.44,29100.0,79.0684,79.1861,79.0684,79.1408,29100.0
2012-06-05 14:10:00,87.44,87.56,87.41,87.51,26600.0,79.1408,79.2494,79.1137,79.2042,26600.0
2012-06-05 14:20:00,87.52,87.55,87.45,87.5,19900.0,79.2132,79.2404,79.1499,79.1951,19900.0
2012-06-05 14:30:00,87.49,87.52,87.43,87.5,30700.0,79.1861,79.2132,79.1318,79.1951,30700.0
2012-06-05 14:40:00,87.5,87.51,87.39,87.49,28400.0,79.1951,79.2042,79.0956,79.1861,28400.0
2012-06-05 14:50:00,87.47,87.52,87.43,87.5,29300.0,79.168,79.2132,79.1318,79.1951,29300.0
2012-06-05 15:00:00,87.51,87.53,87.46,87.49,89000.0,79.2042,79.2223,79.1589,79.1861,89000.0
2012-06-05 15:10:00,87.49,87.53,87.41,87.5,43000.0,79.1861,79.2223,79.1137,79.1951,43000.0
2012-06-05 15:20:00,87.5,87.53,87.48,87.5,48600.0,79.1951,79.2223,79.177,79.1951,48600.0
2012-06-05 15:30:00,87.51,87.65,87.5,87.64,64400.0,79.2042,79.3309,79.1951,79.3218,64400.0
2012-06-05 15:40:00,87.63,87.68,87.58,87.64,77700.0,79.3128,79.358,79.2675,79.3218,77700.0
2012-06-05 15:50:00,87.64,87.65,87.54,87.59,161000.0,79.3218,79.3309,79.2313,79.2766,161000.0
2012-06-06 09:30:00,87.82,87.88,87.47,87.54,32500.0,79.6651,79.7196,79.3476,79.4111,32500.0
2012-06-06 09:40:00,87.55,87.84,87.54,87.7,32600.0,79.4202,79.6833,79.4111,79.5563,32600.0
2012-06-06 09:50:00,87.65,87.94,87.59,87.92,25100.0,79.5109,79.774,79.4565,79.7559,25100.0
2012-06-06 10:00:00,87.93,88.26,87.93,88.26,77100.0,79.7649,80.0643,79.7649,80.0643,77100.0
2012-06-06 10:10:00,88.27,88.4,88.24,88.33,34700.0,80.0734,80.1913,80.0461,80.1278,34700.0
2012-06-06 10:20:00,88.32,88.36,88.24,88.33,21400.0,80.1187,80.155,80.0461,80.1278,21400.0
2012-06-06 10:30:00,88.33,88.37,88.24,88.26,19800.0,80.1278,80.1641,80.0461,80.0643,19800.0
2012-06-06 10:40:00,88.25,88.27,88.19,88.24,28500.0,80.0552,80.0734,80.0008,80.0461,28500.0
2012-06-06 10:50:00,88.24,88.28,88.14,88.19,18000.0,80.0461,80.0824,79.9554,80.0008,18000.0
2012-06-06 11:00:00,88.18,88.25,88.14,88.16,26500.0,79.9917,80.0552,79.9554,79.9736,26500.0
2012-06-06 11:10:00,88.16,88.2,88.12,88.17,24600.0,79.9736,80.0099,79.9373,79.9826,24600.0
2012-06-06 11:20:00,88.17,88.3,88.16,88.29,27900.0,79.9826,80.1006,79.9736,80.0915,27900.0
2012-06-06 11:30:00,88.3,88.3,88.19,88.23,20400.0,80.1006,80.1006,80.0008,80.0371,20400.0
2012-06-06 11:40:00,88.23,88.27,88.22,88.26,22200.0,80.0371,80.0734,80.028,80.0643,22200.0
2012-06-06 11:50:00,88.26,88.26,88.05,88.08,23700.0,80.0643,80.0643,79.8738,79.901,23700.0
2012-06-06 12:00:00,88.08,88.12,88.03,88.07,24200.0,79.901,79.9373,79.8556,79.8919,24200.0
2012-06-06 12:10:00,88.08,88.11,88.07,88.1,14600.0,79.901,79.9282,79.8919,79.9191,14600.0
2012-06-06 12:20:00,88.1,88.14,88.0,88.06,48600.0,79.9191,79.9554,79.8284,79.8829,48600.0
2012-06-06 12:30:00,88.07,88.09,88.0,88.0,32700.0,79.8919,79.9101,79.8284,79.8284,32700.0
2012-06-06 12:40:00,88.0,88.08,87.98,88.04,14200.0,79.8284,79.901,79.8103,79.8647,14200.0
2012-06-06 12:50:00,88.04,88.06,88.01,88.03,20100.0,79.8647,79.8829,79.8375,79.8556,20100.0
2012-06-06 13:00:00,88.04,88.1,88.03,88.09,22300.0,79.8647,79.9191,79.8556,79.9101,22300.0
2012-06-06 13:10:00,88.09,88.09,87.99,87.99,14500.0,79.9101,79.9101,79.8194,79.8194,14500.0
2012-06-06 13:20:00,88.01,88.14,88.0,88.13,26900.0,79.8375,79.9554,79.8284,79.9464,26900.0
2012-06-06 13:30:00,88.13,88.14,88.06,88.08,24900.0,79.9464,79.9554,79.8829,79.901,24900.0
2012-06-06 13:40:00,88.08,88.1,88.03,88.03,44900.0,79.901,79.9191,79.8556,79.8556,44900.0
2012-06-06 13:50:00,88.04,88.04,87.95,87.97,37000.0,79.8647,79.8647,79.7831,79.8012,37000.0
2012-06-06 14:00:00,87.99,88.01,87.95,87.98,40400.0,79.8194,79.8375,79.7831,79.8103,40400.0
2012-06-06 14:10:00,87.98,88.02,87.92,87.97,35600.0,79.8103,79.8466,79.7559,79.8012,35600.0
2012-06-06 14:20:00,87.97,87.99,87.9,87.93,32600.0,79.8012,79.8194,79.7377,79.7649,32600.0
2012-06-06 14:30:00,87.94,88.01,87.94,87.98,30600.0,79.774,79.8375,79.774,79.8103,30600.0
2012-06-06 14:40:00,87.98,88.04,87.95,87.99,45300.0,79.8103,79.8647,79.7831,79.8194,45300.0
2012-06-06 14:50:00,87.99,88.0,87.88,87.91,28400.0,79.8194,79.8284,79.7196,79.7468,28400.0
2012-06-06 15:00:00,87.93,88.0,87.92,87.97,28900.0,79.7649,79.8284,79.7559,79.8012,28900.0
2012-06-06 15:10:00,87.98,88.04,87.89,87.92,39500.0,79.8103,79.8647,79.7286,79.7559,39500.0
2012-06-06 15:20:00,87.9,87.92,87.84,87.89,46300.0,79.7377,79.7559,79.6833,79.7286,46300.0
2012-06-06 15:30:00,87.88,87.91,87.81,87.81,68900.0,79.7196,79.7468,79.6561,79.6561,68900.0
2012-06-06 15:40:00,87.81,88.02,87.81,87.97,109800.0,79.6561,79.8466,79.6561,79.8012,109800.0
2012-06-06 15:50:00,87.97,88.12,87.93,88.1,165700.0,79.8012,79.9373,79.7649,79.9191,165700.0
2012-06-07 09:30:00,88.63,88.7,88.16,88.62,55500.0,80.3999,80.4634,79.9736,80.3909,55500.0
2012-06-07 09:40:00,88.63,89.45,88.61,89.1,191400.0,80.3999,81.1438,80.3818,80.8263,191400.0
2012-06-07 09:50:00,89.1,89.13,88.93,88.98,54600.0,80.8263,80.8535,80.6721,80.7174,54600.0
2012-06-07 10:00:00,88.99,89.02,88.75,88.95,118200.0,80.7265,80.7537,80.5088,80.6902,118200.0
2012-06-07 10:10:00,88.92,89.0,88.63,88.7,36100.0,80.663,80.7356,80.3999,80.4634,36100.0
2012-06-07 10:20:00,88.68,88.73,88.65,88.67,52900.0,80.4453,80.4906,80.4181,80.4362,52900.0
2012-06-07 10:30:00,88.68,88.73,88.56,88.56,32600.0,80.4453,80.4906,80.3364,80.3364,32600.0
2012-06-07 10:40:00,88.56,88.6,88.47,88.5,54600.0,80.3364,80.3727,80.2548,80.282,54600.0
2012-06-07 10:50:00,88.48,88.53,88.44,88.5,21200.0,80.2639,80.3092,80.2276,80.282,21200.0
2012-06-07 11:00:00,88.5,88.53,88.43,88.45,17600.0,80.282,80.3092,80.2185,80.2366,17600.0
2012-06-07 11:10:00,88.46,88.5,88.39,88.45,17400.0,80.2457,80.282,80.1822,80.2366,17400.0
2012-06-07 11:20:00,88.42,88.49,88.37,88.43,23400.0,80.2094,80.2729,80.1641,80.2185,23400.0
2012-06-07 11:30:00,88.41,88.46,88.37,88.39,25900.0,80.2004,80.2457,80.1641,80.1822,25900.0
2012-06-07 11:40:00,88.38,88.41,88.34,88.4,57400.0,80.1731,80.2004,80.1369,80.1913,57400.0
2012-06-07 11:50:00,88.4,88.44,88.29,88.32,14200.0,80.1913,80.2276,80.0915,80.1187,14200.0
2012-06-07 12:00:00,88.31,88.31,88.24,88.26,17000.0,80.1096,80.1096,80.0461,80.0643,17000.0
2012-06-07 12:10:00,88.26,88.48,88.24,88.37,41900.0,80.0643,80.2639,80.0461,80.1641,41900.0
2012-06-07 12:20:00,88.37,88.42,88.29,88.33,14700.0,80.1641,80.2094,80.0915,80.1278,14700.0
2012-06-07 12:30:00,88.33,88.33,88.24,88.28,41000.0,80.1278,80.1278,80.0461,80.0824,41000.0
2012-06-07 12:40:00,88.27,88.28,88.12,88.2,28600.0,80.0734,80.0824,79.9373,80.0099,28600.0
2012-06-07 12:50:00,88.18,88.31,88.18,88.28,16700.0,79.9917,80.1096,79.9917,80.0824,16700.0
2012-06-07 13:00:00,88.28,88.31,88.24,88.25,32700.0,80.0824,80.1096,80.0461,80.0552,32700.0
2012-06-07 13:10:00,88.24,88.34,88.22,88.27,25800.0,80.0461,80.1369,80.028,80.0734,25800.0
2012-06-07 13:20:00,88.24,88.32,88.23,88.3,29900.0,80.0461,80.1187,80.0371,80.1006,29900.0
2012-06-07 13:30:00,88.3,88.32,88.26,88.26,13700.0,80.1006,80.1187,80.0643,80.0643,13700.0
2012-06-07 13:40:00,88.28,88.33,88.25,88.32,23800.0,80.0824,80.1278,80.0552,80.1187,23800.0
2012-06-07 13:50:00,88.31,88.31,88.27,88.28,15000.0,80.1096,80.1096,80.0734,80.0824,15000.0
2012-06-07 14:00:00,88.27,88.29,88.23,88.23,16100.0,80.0734,80.0915,80.0371,80.0371,16100.0
2012-06-07 14:10:00,88.23,88.28,88.2,88.24,30800.0,80.0371,80.0824,80.0099,80.0461,30800.0
2012-06-07 14:20:00,88.25,88.31,88.23,88.29,17400.0,80.0552,80.1096,80.0371,80.0915,17400.0
2012-06-07 14:30:00,88.29,88.29,88.25,88.28,21100.0,80.0915,80.0915,80.0552,80.0824,21100.0
2012-06-07 14:40:00,88.27,88.29,88.25,88.27,15700.0,80.0734,80.0915,80.0552,80.0734,15700.0
2012-06-07 14:50:00,88.28,88.28,88.21,88.22,18800.0,80.0824,80.0824,80.0189,80.028,18800.0
2012-06-07 15:00:00,88.23,88.23,88.12,88.14,30100.0,80.0371,80.0371,79.9373,79.9554,30100.0
2012-06-07 15:10:00,88.14,88.16,87.96,87.97,27700.0,79.9554,79.9736,79.7921,79.8012,27700.0
2012-06-07 15:20:00,87.97,87.99,87.87,87.9,40500.0,79.8012,79.8194,79.7105,79.7377,40500.0
2012-06-07 15:30:00,87.89,87.93,87.75,87.76,63200.0,79.7286,79.7649,79.6016,79.6107,63200.0
2012-06-07 15:40:00,87.77,87.88,87.75,87.8,89700.0,79.6198,79.7196,79.6016,79.647,89700.0
2012-06-07 15:50:00,87.81,87.86,87.69,87.77,96900.0,79.6561,79.7014,79.5472,79.6198,96900.0
2012-06-08 09:30:00,87.78,88.19,87.67,87.91,39100.0,79.6289,80.0008,79.5291,79.7468,39100.0
2012-06-08 09:40:00,87.95,87.95,87.71,87.78,18900.0,79.7831,79.7831,79.5654,79.6289,18900.0
2012-06-08 09:50:00,87.79,88.05,87.72,87.82,30400.0,79.6379,79.8738,79.5744,79.6651,30400.0
2012-06-08 10:00:00,87.81,88.06,87.79,87.98,22300.0,79.6561,79.8829,79.6379,79.8103,22300.0
2012-06-08 10:10:00,87.99,88.14,87.99,88.09,102600.0,79.8194,79.9554,79.8194,79.9101,102600.0
2012-06-08 10:20:00,88.07,88.11,88.01,88.09,20800.0,79.8919,79.9282,79.8375,79.9101,20800.0
2012-06-08 10:30:00,88.09,88.12,88.03,88.04,23500.0,79.9101,79.9373,79.8556,79.8647,23500.0
2012-06-08 10:40:00,88.05,88.14,88.01,88.1,24500.0,79.8738,79.9554,79.8375,79.9191,24500.0
2012-06-08 10:50:00,88.1,88.12,88.03,88.09,12200.0,79.9191,79.9373,79.8556,79.9101,12200.0
2012-06-08 11:00:00,88.08,88.09,87.99,88.02,20400.0,79.901,79.9101,79.8194,79.8466,20400.0
2012-06-08 11:10:00,88.02,88.08,88.01,88.07,16800.0,79.8466,79.901,79.8375,79.8919,16800.0
2012-06-08 11:20:00,88.05,88.18,88.03,88.17,63500.0,79.8738,79.9917,79.8556,79.9826,63500.0
2012-06-08 11:30:00,88.17,88.28,88.17,88.2,24200.0,79.9826,80.0824,79.9826,80.0099,24200.0
2012-06-08 11:40:00,88.19,88.21,88.12,88.12,21700.0,80.0008,80.0189,79.9373,79.9373,21700.0
2012-06-08 11:50:00,88.11,88.2,88.11,88.19,15700.0,79.9282,80.0099,79.9282,80.0008,15700.0
2012-06-08 12:00:00,88.19,88.23,88.14,88.2,30300.0,80.0008,80.0371,79.9554,80.0099,30300.0
2012-06-08 12:10:00,88.2,88.21,88.14,88.17,17400.0,80.0099,80.0189,79.9554,79.9826,17400.0
2012-06-08 12:20:00,88.16,88.2,88.15,88.18,15000.0,79.9736,80.0099,79.9645,79.9917,15000.0
2012-06-08 12:30:00,88.19,88.33,88.19,88.21,39400.0,80.0008,80.1278,80.0008,80.0189,39400.0
2012-06-08 12:40:00,88.21,88.23,88.16,88.23,20400.0,80.0189,80.0371,79.9736,80.0371,20400.0
2012-06-08 12:50:00,88.23,88.3,88.23,88.29,18000.0,80.0371,80.1006,80.0371,80.0915,18000.0
2012-06-08 13:00:00,88.28,88.34,88.27,88.3,44900.0,80.0824,80.1369,80.0734,80.1006,44900.0
2012-06-08 13:10:00,88.3,88.33,88.25,88.28,38100.0,80.1006,80.1278,80.0552,80.0824,38100.0
2012-06-08 13:20:00,88.26,88.36,88.23,88.33,18300.0,80.0643,80.155,80.0371,80.1278,18300.0
2012-06-08 13:30:00,88.34,88.5,88.32,88.48,16000.0,80.1369,80.282,80.1187,80.2639,16000.0
2012-06-08 13:40:00,88.48,88.51,88.44,88.48,10100.0,80.2639,80.2911,80.2276,80.2639,10100.0
2012-06-08 13:50:00,88.51,88.52,88.37,88.37,34900.0,80.2911,80.3001,80.1641,80.1641,34900.0
2012-06-08 14:00:00,88.37,88.4,88.34,88.4,13100.0,80.1641,80.1913,80.1369,80.1913,13100.0
2012-06-08 14:10:00,88.4,88.42,88.34,88.34,26800.0,80.1913,80.2094,80.1369,80.1369,26800.0
2012-06-08 14:20:00,88.36,88.37,88.3,88.36,31100.0,80.155,80.1641,80.1006,80.155,31100.0
2012-06-08 14:30:00,88.36,88.4,88.33,88.39,16600.0,80.155,80.1913,80.1278,80.1822,16600.0
2012-06-08 14:40:00,88.38,88.4,88.35,88.35,15200.0,80.1731,80.1913,80.1459,80.1459,15200.0
2012-06-08 14:50:00,88.35,88.38,88.33,88.34,25200.0,80.1459,80.1731,80.1278,80.1369,25200.0
2012-06-08 15:00:00,88.34,88.35,88.31,88.31,16300.0,80.1369,80.1459,80.1096,80.1096,16300.0
2012-06-08 15:10:00,88.31,88.4,88.31,88.36,35700.0,80.1096,80.1913,80.1096,80.155,35700.0
2012-06-08 15:20:00,88.37,88.44,88.36,88.36,70300.0,80.1641,80.2276,80.155,80.155,70300.0
2012-06-08 15:30:00,88.37,88.42,88.31,88.32,35200.0,80.1641,80.2094,80.1096,80.1187,35200.0
2012-06-08 15:40:00,88.32,88.47,88.3,88.45,67800.0,80.1187,80.2548,80.1006,80.2366,67800.0
2012-06-08 15:50:00,88.46,88.46,88.34,88.43,112900.0,80.2457,80.2457,80.1369,80.2185,112900.0
2012-06-11 09:30:00,88.85,88.85,88.32,88.67,643900.0,80.5995,80.5995,80.1187,80.4362,643900.0
2012-06-11 09:40:00,88.66,88.92,88.55,88.87,44700.0,80.4271,80.663,80.3274,80.6176,44700.0
2012-06-11 09:50:00,88.87,88.89,88.58,88.7,54500.0,80.6176,80.6358,80.3546,80.4634,54500.0
2012-06-11 10:00:00,88.68,88.81,88.63,88.68,76000.0,80.4453,80.5632,80.3999,80.4453,76000.0
2012-06-11 10:10:00,88.68,88.74,88.57,88.57,34100.0,80.4453,80.4997,80.3455,80.3455,34100.0
2012-06-11 10:20:00,88.54,88.7,88.45,88.68,38600.0,80.3183,80.4634,80.2366,80.4453,38600.0
2012-06-11 10:30:00,88.68,88.68,88.58,88.58,20900.0,80.4453,80.4453,80.3546,80.3546,20900.0
2012-06-11 10:40:00,88.56,88.58,88.4,88.47,28500.0,80.3364,80.3546,80.1913,80.2548,28500.0
2012-06-11 10:50:00,88.47,88.55,88.37,88.48,33400.0,80.2548,80.3274,80.1641,80.2639,33400.0
2012-06-11 11:00:00,88.44,88.48,88.39,88.42,14000.0,80.2276,80.2639,80.1822,80.2094,14000.0
2012-06-11 11:10:00,88.41,88.41,88.21,88.22,19200.0,80.2004,80.2004,80.0189,80.028,19200.0
2012-06-11 11:20:00,88.21,88.45,88.19,88.44,35000.0,80.0189,80.2366,80.0008,80.2276,35000.0
2012-06-11 11:30:00,88.44,88.52,88.42,88.5,19300.0,80.2276,80.3001,80.2094,80.282,19300.0
2012-06-11 11:40:00,88.52,88.52,88.41,88.52,23200.0,80.3001,80.3001,80.2004,80.3001,23200.0
2012-06-11 11:50:00,88.5,88.53,88.41,88.5,49900.0,80.282,80.3092,80.2004,80.282,49900.0
2012-06-11 12:00:00,88.49,88.54,88.48,88.49,22600.0,80.2729,80.3183,80.2639,80.2729,22600.0
2012-06-11 12:10:00,88.5,88.51,88.42,88.46,16800.0,80.282,80.2911,80.2094,80.2457,16800.0
2012-06-11 12:20:00,88.46,88.5,88.43,88.48,29300.0,80.2457,80.282,80.2185,80.2639,29300.0
2012-06-11 12:30:00,88.49,88.49,88.42,88.48,18000.0,80.2729,80.2729,80.2094,80.2639,18000.0
2012-06-11 12:40:00,88.47,88.5,88.44,88.47,13600.0,80.2548,80.282,80.2276,80.2548,13600.0
2012-06-11 12:50:00,88.48,88.48,88.41,88.46,19900.0,80.2639,80.2639,80.2004,80.2457,19900.0
2012-06-11 13:00:00,88.45,88.52,88.43,88.5,19500.0,80.2366,80.3001,80.2185,80.282,19500.0
2012-06-11 13:10:00,88.51,88.51,88.42,88.44,39300.0,80.2911,80.2911,80.2094,80.2276,39300.0
2012-06-11 13:20:00,88.44,88.47,88.32,88.32,12600.0,80.2276,80.2548,80.1187,80.1187,12600.0
2012-06-11 13:30:00,88.33,88.49,88.3,88.46,62100.0,80.1278,80.2729,80.1006,80.2457,62100.0
2012-06-11 13:40:00,88.46,88.5,88.44,88.48,14600.0,80.2457,80.282,80.2276,80.2639,14600.0
2012-06-11 13:50:00,88.48,88.57,88.48,88.52,12500.0,80.2639,80.3455,80.2639,80.3001,12500.0
2012-06-11 14:00:00,88.53,88.53,88.32,88.32,28300.0,80.3092,80.3092,80.1187,80.1187,28300.0
2012-06-11 14:10:00,88.31,88.32,88.23,88.24,18400.0,80.1096,80.1187,80.0371,80.0461,18400.0
2012-06-11 14:20:00,88.23,88.27,88.19,88.2,18900.0,80.0371,80.0734,80.0008,80.0099,18900.0
2012-06-11 14:30:00,88.2,88.31,88.17,88.31,27400.0,80.0099,80.1096,79.9826,80.1096,27400.0
2012-06-11 14:40:00,88.31,88.34,88.28,88.32,18500.0,80.1096,80.1369,80.0824,80.1187,18500.0
2012-06-11 14:50:00,88.33,88.37,88.28,88.34,32700.0,80.1278,80.1641,80.0824,80.1369,32700.0
2012-06-11 15:00:00,88.34,88.38,88.3,88.33,29700.0,80.1369,80.1731,80.1006,80.1278,29700.0
2012-06-11 15:10:00,88.33,88.36,88.2,88.2,40100.0,80.1278,80.155,80.0099,80.0099,40100.0
2012-06-11 15:20:00,88.2,88.2,87.97,87.97,35200.0,80.0099,80.0099,79.8012,79.8012,35200.0
2012-06-11 15:30:00,87.98,88.23,87.98,88.23,54800.0,79.8103,80.0371,79.8103,80.0371,54800.0
2012-06-11 15:40:00,88.23,88.31,88.11,88.11,92800.0,80.0371,80.1096,79.9282,79.9282,92800.0
2012-06-11 15:50:00,88.11,88.13,87.91,88.01,162800.0,79.9282,79.9464,79.7468,79.8375,162800.0
2012-06-12 09:30:00,87.22,88.07,87.22,87.5,65400.0,79.1209,79.8919,79.1209,79.3749,65400.0
2012-06-12 09:40:00,87.51,87.77,87.51,87.63,44200.0,79.3839,79.6198,79.3839,79.4928,44200.0
2012-06-12 09:50:00,87.63,87.75,87.55,87.55,40900.0,79.4928,79.6016,79.4202,79.4202,40900.0
2012-06-12 10:00:00,87.56,87.85,87.55,87.64,37200.0,79.4293,79.6924,79.4202,79.5019,37200.0
2012-06-12 10:10:00,87.65,87.73,87.55,87.71,19100.0,79.5109,79.5835,79.4202,79.5654,19100.0
2012-06-12 10:20:00,87.72,87.8,87.64,87.7,14900.0,79.5744,79.647,79.5019,79.5563,14900.0
2012-06-12 10:30:00,87.69,87.71,87.57,87.57,19500.0,79.5472,79.5654,79.4384,79.4384,19500.0
2012-06-12 10:40:00,87.57,87.87,87.57,87.84,16400.0,79.4384,79.7105,79.4384,79.6833,16400.0
2012-06-12 10:50:00,87.81,87.9,87.8,87.82,10000.0,79.6561,79.7377,79.647,79.6651,10000.0
2012-06-12 11:00:00,87.81,87.99,87.77,87.96,34500.0,79.6561,79.8194,79.6198,79.7921,34500.0
2012-06-12 11:10:00,87.94,88.23,87.94,88.2,23500.0,79.774,80.0371,79.774,80.0099,23500.0
2012-06-12 11:20:00,88.21,88.46,88.21,88.42,24400.0,80.0189,80.2457,80.0189,80.2094,24400.0
2012-06-12 11:30:00,88.42,88.53,88.4,88.52,19700.0,80.2094,80.3092,80.1913,80.3001,19700.0
2012-06-12 11:40:00,88.52,88.6,88.49,88.49,22700.0,80.3001,80.3727,80.2729,80.2729,22700.0
2012-06-12 11:50:00,88.46,88.58,88.46,88.52,22200.0,80.2457,80.3546,80.2457,80.3001,22200.0
2012-06-12 12:00:00,88.52,88.63,88.51,88.52,33500.0,80.3001,80.3999,80.2911,80.3001,33500.0
2012-06-12 12:10:00,88.5,88.52,88.42,88.46,20400.0,80.282,80.3001,80.2094,80.2457,20400.0
2012-06-12 12:20:00,88.46,88.48,88.41,88.43,13400.0,80.2457,80.2639,80.2004,80.2185,13400.0
2012-06-12 12:30:00,88.41,88.42,88.35,88.41,19000.0,80.2004,80.2094,80.1459,80.2004,19000.0
2012-06-12 12:40:00,88.42,88.45,88.35,88.38,24800.0,80.2094,80.2366,80.1459,80.1731,24800.0
2012-06-12 12:50:00,88.37,88.39,88.31,88.33,8700.0,80.1641,80.1822,80.1096,80.1278,8700.0
2012-06-12 13:00:00,88.33,88.37,88.25,88.37,17500.0,80.1278,80.1641,80.0552,80.1641,17500.0
2012-06-12 13:10:00,88.37,88.6,88.37,88.6,18900.0,80.1641,80.3727,80.1641,80.3727,18900.0
2012-06-12 13:20:00,88.6,88.64,88.5,88.5,18500.0,80.3727,80.409,80.282,80.282,18500.0
2012-06-12 13:30:00,88.51,88.54,88.48,88.53,17700.0,80.2911,80.3183,80.2639,80.3092,17700.0
2012-06-12 13:40:00,88.53,88.62,88.51,88.57,56700.0,80.3092,80.3909,80.2911,80.3455,56700.0
2012-06-12 13:50:00,88.55,88.62,88.51,88.57,17600.0,80.3274,80.3909,80.2911,80.3455,17600.0
2012-06-12 14:00:00,88.55,88.6,88.53,88.53,21600.0,80.3274,80.3727,80.3092,80.3092,21600.0
2012-06-12 14:10:00,88.52,88.52,88.44,88.52,34400.0,80.3001,80.3001,80.2276,80.3001,34400.0
2012-06-12 14:20:00,88.52,88.59,88.49,88.53,144900.0,80.3001,80.3636,80.2729,80.3092,144900.0
2012-06-12 14:30:00,88.52,88.74,88.52,88.7,36900.0,80.3001,80.4997,80.3001,80.4634,36900.0
2012-06-12 14:40:00,88.7,88.72,88.62,88.64,26300.0,80.4634,80.4816,80.3909,80.409,26300.0
2012-06-12 14:50:00,88.64,88.7,88.59,88.7,22600.0,80.409,80.4634,80.3636,80.4634,22600.0
2012-06-12 15:00:00,88.69,88.83,88.67,88.83,48200.0,80.4544,80.5814,80.4362,80.5814,48200.0
2012-06-12 15:10:00,88.82,88.84,88.76,88.81,32500.0,80.5723,80.5904,80.5179,80.5632,32500.0
2012-06-12 15:20:00,88.82,88.92,88.76,88.9,31800.0,80.5723,80.663,80.5179,80.6449,31800.0
2012-06-12 15:30:00,88.91,88.91,88.75,88.81,60900.0,80.6539,80.6539,80.5088,80.5632,60900.0
2012-06-12 15:40:00,88.81,88.96,88.79,88.83,94100.0,80.5632,80.6993,80.5451,80.5814,94100.0
2012-06-12 15:50:00,88.82,88.87,88.79,88.82,139600.0,80.5723,80.6176,80.5451,80.5723,139600.0
2012-06-13 09:30:00,88.78,89.07,88.56,88.92,182700.0,80.536,80.7991,80.3364,80.663,182700.0
2012-06-13 09:40:00,88.9,89.16,88.8,88.87,18400.0,80.6449,80.8807,80.5541,80.6176,18400.0
2012-06-13 09:50:00,88.87,88.96,88.78,88.95,16500.0,80.6176,80.6993,80.536,80.6902,16500.0
2012-06-13 10:00:00,88.93,88.98,88.8,88.95,51700.0,80.6721,80.7174,80.5541,80.6902,51700.0
2012-06-13 10:10:00,88.94,89.11,88.78,88.78,18300.0,80.6811,80.8354,80.536,80.536,18300.0
2012-06-13 10:20:00,88.8,88.83,88.63,88.76,25900.0,80.5541,80.5814,80.3999,80.5179,25900.0
2012-06-13 10:30:00,88.75,88.97,88.7,88.95,149000.0,80.5088,80.7084,80.4634,80.6902,149000.0
2012-06-13 10:40:00,88.96,89.13,88.89,89.07,20600.0,80.6993,80.8535,80.6358,80.7991,20600.0
2012-06-13 10:50:00,89.07,89.2,89.06,89.17,18200.0,80.7991,80.917,80.79,80.8898,18200.0
2012-06-13 11:00:00,89.15,89.15,88.92,88.99,26100.0,80.8716,80.8716,80.663,80.7265,26100.0
2012-06-13 11:10:00,89.0,89.07,88.96,88.99,13100.0,80.7356,80.7991,80.6993,80.7265,13100.0
2012-06-13 11:20:00,89.0,89.13,88.97,89.0,11100.0,80.7356,80.8535,80.7084,80.7356,11100.0
2012-06-13 11:30:00,89.01,89.19,88.98,89.14,22400.0,80.7446,80.9079,80.7174,80.8626,22400.0
2012-06-13 11:40:00,89.12,89.15,89.03,89.1,29800.0,80.8444,80.8716,80.7628,80.8263,29800.0
2012-06-13 11:50:00,89.12,89.18,89.04,89.18,30800.0,80.8444,80.8989,80.7719,80.8989,30800.0
2012-06-13 12:00:00,89.21,89.22,89.09,89.1,19100.0,80.9261,80.9351,80.8172,80.8263,19100.0
2012-06-13 12:10:00,89.11,89.11,89.02,89.07,12200.0,80.8354,80.8354,80.7537,80.7991,12200.0
2012-06-13 12:20:00,89.07,89.09,89.0,89.03,8000.0,80.7991,80.8172,80.7356,80.7628,8000.0
2012-06-13 12:30:00,89.04,89.19,89.04,89.19,9000.0,80.7719,80.9079,80.7719,80.9079,9000.0
2012-06-13 12:40:00,89.19,89.29,89.18,89.18,17100.0,80.9079,80.9986,80.8989,80.8989,17100.0
2012-06-13 12:50:00,89.18,89.18,89.06,89.06,13600.0,80.8989,80.8989,80.79,80.79,13600.0
2012-06-13 13:00:00,89.08,89.11,89.03,89.09,17600.0,80.8081,80.8354,80.7628,80.8172,17600.0
2012-06-13 13:10:00,89.11,89.11,89.05,89.11,9100.0,80.8354,80.8354,80.7809,80.8354,9100.0
2012-06-13 13:20:00,89.1,89.11,89.0,89.09,13300.0,80.8263,80.8354,80.7356,80.8172,13300.0
2012-06-13 13:30:00,89.1,89.18,89.09,89.15,5400.0,80.8263,80.8989,80.8172,80.8716,5400.0
2012-06-13 13:40:00,89.14,89.15,88.98,89.01,53400.0,80.8626,80.8716,80.7174,80.7446,53400.0
2012-06-13 13:50:00,89.02,89.06,88.83,88.85,13500.0,80.7537,80.79,80.5814,80.5995,13500.0
2012-06-13 14:00:00,88.84,88.95,88.83,88.91,18800.0,80.5904,80.6902,80.5814,80.6539,18800.0
2012-06-13 14:10:00,88.91,88.91,88.82,88.87,19000.0,80.6539,80.6539,80.5723,80.6176,19000.0
2012-06-13 14:20:00,88.87,88.91,88.83,88.91,43800.0,80.6176,80.6539,80.5814,80.6539,43800.0
2012-06-13 14:30:00,88.9,88.91,88.77,88.82,16800.0,80.6449,80.6539,80.5269,80.5723,16800.0
2012-06-13 14:40:00,88.82,88.83,88.67,88.78,17400.0,80.5723,80.5814,80.4362,80.536,17400.0
2012-06-13 14:50:00,88.79,88.82,88.73,88.75,13500.0,80.5451,80.5723,80.4906,80.5088,13500.0
2012-06-13 15:00:00,88.73,88.78,88.61,88.64,26600.0,80.4906,80.536,80.3818,80.409,26600.0
2012-06-13 15:10:00,88.65,88.67,88.53,88.61,61200.0,80.4181,80.4362,80.3092,80.3818,61200.0
2012-06-13 15:20:00,88.59,88.63,88.55,88.6,68200.0,80.3636,80.3999,80.3274,80.3727,68200.0
2012-06-13 15:30:00,88.58,88.61,88.55,88.58,106300.0,80.3546,80.3818,80.3274,80.3546,106300.0
2012-06-13 15:40:00,88.57,88.61,88.5,88.55,98400.0,80.3455,80.3818,80.282,80.3274,98400.0
2012-06-13 15:50:00,88.54,88.7,88.52,88.65,175300.0,80.3183,80.4634,80.3001,80.4181,175300.0
2012-06-14 09:30:00,89.07,89.28,88.9,89.18,28800.0,80.7991,80.9896,80.6449,80.8989,28800.0
2012-06-14 09:40:00,89.14,89.44,89.0,89.33,21500.0,80.8626,81.1347,80.7356,81.0349,21500.0
2012-06-14 09:50:00,89.38,89.62,89.3,89.58,21400.0,81.0803,81.298,81.0077,81.2617,21400.0
2012-06-14 10:00:00,89.59,89.63,89.5,89.55,29500.0,81.2708,81.3071,81.1891,81.2345,29500.0
2012-06-14 10:10:00,89.56,89.6,89.51,89.54,23800.0,81.2436,81.2799,81.1982,81.2254,23800.0
2012-06-14 10:20:00,89.54,89.57,89.45,89.52,17900.0,81.2254,81.2526,81.1438,81.2073,17900.0
2012-06-14 10:30:00,89.53,89.63,89.53,89.6,45300.0,81.2164,81.3071,81.2164,81.2799,45300.0
2012-06-14 10:40:00,89.6,89.64,89.55,89.59,29600.0,81.2799,81.3161,81.2345,81.2708,29600.0
2012-06-14 10:50:00,89.57,89.64,89.55,89.57,121300.0,81.2526,81.3161,81.2345,81.2526,121300.0
2012-06-14 11:00:00,89.59,89.63,89.57,89.63,21400.0,81.2708,81.3071,81.2526,81.3071,21400.0
2012-06-14 11:10:00,89.62,89.67,89.57,89.64,50300.0,81.298,81.3434,81.2526,81.3161,50300.0
2012-06-14 11:20:00,89.64,89.75,89.64,89.72,20500.0,81.3161,81.4159,81.3161,81.3887,20500.0
2012-06-14 11:30:00,89.74,89.74,89.66,89.69,22500.0,81.4069,81.4069,81.3343,81.3615,22500.0
2012-06-14 11:40:00,89.72,89.79,89.67,89.74,48700.0,81.3887,81.4522,81.3434,81.4069,48700.0
2012-06-14 11:50:00,89.74,89.74,89.59,89.6,15000.0,81.4069,81.4069,81.2708,81.2799,15000.0
2012-06-14 12:00:00,89.61,89.76,89.6,89.69,13500.0,81.2889,81.425,81.2799,81.3615,13500.0
2012-06-14 12:10:00,89.72,89.74,89.63,89.65,16900.0,81.3887,81.4069,81.3071,81.3252,16900.0
2012-06-14 12:20:00,89.67,89.71,89.63,89.69,10700.0,81.3434,81.3796,81.3071,81.3615,10700.0
2012-06-14 12:30:00,89.69,89.73,89.67,89.73,7700.0,81.3615,81.3978,81.3434,81.3978,7700.0
2012-06-14 12:40:00,89.74,89.79,89.72,89.78,14200.0,81.4069,81.4522,81.3887,81.4431,14200.0
2012-06-14 12:50:00,89.79,89.8,89.7,89.75,12400.0,81.4522,81.4613,81.3706,81.4159,12400.0
2012-06-14 13:00:00,89.75,89.93,89.75,89.89,20400.0,81.4159,81.5792,81.4159,81.5429,20400.0
2012-06-14 13:10:00,89.88,89.91,89.85,89.9,11000.0,81.5339,81.5611,81.5066,81.552,11000.0
2012-06-14 13:20:00,89.89,89.9,89.8,89.81,14200.0,81.5429,81.552,81.4613,81.4704,14200.0
2012-06-14 13:30:00,89.83,89.91,89.8,89.91,15400.0,81.4885,81.5611,81.4613,81.5611,15400.0
2012-06-14 13:40:00,89.9,89.91,89.84,89.89,12800.0,81.552,81.5611,81.4976,81.5429,12800.0
2012-06-14 13:50:00,89.89,89.92,89.86,89.86,20800.0,81.5429,81.5701,81.5157,81.5157,20800.0
2012-06-14 14:00:00,89.86,89.92,89.86,89.89,20700.0,81.5157,81.5701,81.5157,81.5429,20700.0
2012-06-14 14:10:00,89.89,89.89,89.85,89.87,10300.0,81.5429,81.5429,81.5066,81.5248,10300.0
2012-06-14 14:20:00,89.85,89.87,89.77,89.81,36800.0,81.5066,81.5248,81.4341,81.4704,36800.0
2012-06-14 14:30:00,89.81,89.82,89.75,89.77,31600.0,81.4704,81.4794,81.4159,81.4341,31600.0
2012-06-14 14:40:00,89.77,89.77,89.67,89.69,23800.0,81.4341,81.4341,81.3434,81.3615,23800.0
2012-06-14 14:50:00,89.68,89.7,89.6,89.65,20400.0,81.3524,81.3706,81.2799,81.3252,20400.0
2012-06-14 15:00:00,89.66,90.25,89.65,89.95,104300.0,81.3343,81.8695,81.3252,81.5974,104300.0
2012-06-14 15:10:00,89.96,90.08,89.74,89.74,62000.0,81.6064,81.7153,81.4069,81.4069,62000.0
2012-06-14 15:20:00,89.75,89.82,89.59,89.68,45500.0,81.4159,81.4794,81.2708,81.3524,45500.0
2012-06-14 15:30:00,89.68,90.03,89.66,89.99,40100.0,81.3524,81.6699,81.3343,81.6336,40100.0
2012-06-14 15:40:00,90.02,90.12,89.87,89.87,83900.0,81.6609,81.7516,81.5248,81.5248,83900.0
2012-06-14 15:50:00,89.88,89.95,89.79,89.87,127600.0,81.5339,81.5974,81.4522,81.5248,127600.0
2012-06-15 09:30:00,90.36,90.5,90.27,90.33,296600.0,81.9693,82.0963,81.8876,81.9421,296600.0
2012-06-15 09:40:00,90.32,90.58,90.32,90.58,35000.0,81.933,82.1689,81.933,82.1689,35000.0
2012-06-15 09:50:00,90.55,90.58,90.37,90.54,28500.0,82.1416,82.1689,81.9784,82.1326,28500.0
2012-06-15 10:00:00,90.54,90.67,90.48,90.48,32900.0,82.1326,82.2505,82.0781,82.0781,32900.0
2012-06-15 10:10:00,90.5,90.78,90.49,90.68,20400.0,82.0963,82.3503,82.0872,82.2596,20400.0
2012-06-15 10:20:00,90.65,90.67,90.49,90.67,69900.0,82.2324,82.2505,82.0872,82.2505,69900.0
2012-06-15 10:30:00,90.68,90.69,90.52,90.61,74700.0,82.2596,82.2686,82.1144,82.1961,74700.0
2012-06-15 10:40:00,90.61,90.82,90.58,90.79,49500.0,82.1961,82.3866,82.1689,82.3594,49500.0
2012-06-15 10:50:00,90.79,90.81,90.62,90.67,14700.0,82.3594,82.3775,82.2051,82.2505,14700.0
2012-06-15 11:00:00,90.7,90.75,90.57,90.7,39400.0,82.2777,82.3231,82.1598,82.2777,39400.0
2012-06-15 11:10:00,90.69,90.77,90.68,90.75,30200.0,82.2686,82.3412,82.2596,82.3231,30200.0
2012-06-15 11:20:00,90.75,90.82,90.75,90.76,37300.0,82.3231,82.3866,82.3231,82.3321,37300.0
2012-06-15 11:30:00,90.77,90.83,90.69,90.76,23000.0,82.3412,82.3956,82.2686,82.3321,23000.0
2012-06-15 11:40:00,90.78,90.81,90.75,90.77,22200.0,82.3503,82.3775,82.3231,82.3412,22200.0
2012-06-15 11:50:00,90.75,90.79,90.7,90.73,37500.0,82.3231,82.3594,82.2777,82.3049,37500.0
2012-06-15 12:00:00,90.73,90.8,90.71,90.75,45200.0,82.3049,82.3684,82.2868,82.3231,45200.0
2012-06-15 12:10:00,90.75,90.8,90.75,90.8,27400.0,82.3231,82.3684,82.3231,82.3684,27400.0
2012-06-15 12:20:00,90.8,90.81,90.73,90.74,20100.0,82.3684,82.3775,82.3049,82.314,20100.0
2012-06-15 12:30:00,90.74,90.74,90.59,90.62,11300.0,82.314,82.314,82.1779,82.2051,11300.0
2012-06-15 12:40:00,90.62,90.71,90.62,90.66,23400.0,82.2051,82.2868,82.2051,82.2414,23400.0
2012-06-15 12:50:00,90.66,90.71,90.58,90.61,65500.0,82.2414,82.2868,82.1689,82.1961,65500.0
2012-06-15 13:00:00,90.62,90.73,90.59,90.73,9100.0,82.2051,82.3049,82.1779,82.3049,9100.0
2012-06-15 13:10:00,90.74,90.83,90.72,90.76,10600.0,82.314,82.3956,82.2959,82.3321,10600.0
2012-06-15 13:20:00,90.76,90.76,90.62,90.64,25700.0,82.3321,82.3321,82.2051,82.2233,25700.0
2012-06-15 13:30:00,90.64,90.68,90.54,90.54,28900.0,82.2233,82.2596,82.1326,82.1326,28900.0
2012-06-15 13:40:00,90.54,90.58,90.51,90.53,25600.0,82.1326,82.1689,82.1054,82.1235,25600.0
2012-06-15 13:50:00,90.51,90.65,90.46,90.61,57100.0,82.1054,82.2324,82.06,82.1961,57100.0
2012-06-15 14:00:00,90.6,90.72,90.57,90.7,54700.0,82.187,82.2959,82.1598,82.2777,54700.0
2012-06-15 14:10:00,90.69,90.69,90.58,90.62,22500.0,82.2686,82.2686,82.1689,82.2051,22500.0
2012-06-15 14:20:00,90.61,90.65,90.58,90.61,23200.0,82.1961,82.2324,82.1689,82.1961,23200.0
2012-06-15 14:30:00,90.61,90.65,90.58,90.62,42000.0,82.1961,82.2324,82.1689,82.2051,42000.0
2012-06-15 14:40:00,90.63,90.68,90.6,90.61,22100.0,82.2142,82.2596,82.187,82.1961,22100.0
2012-06-15 14:50:00,90.61,90.62,90.48,90.48,37800.0,82.1961,82.2051,82.0781,82.0781,37800.0
2012-06-15 15:00:00,90.48,90.61,90.48,90.56,32500.0,82.0781,82.1961,82.0781,82.1507,32500.0
2012-06-15 15:10:00,90.56,90.63,90.54,90.63,42600.0,82.1507,82.2142,82.1326,82.2142,42600.0
2012-06-15 15:20:00,90.63,90.72,90.6,90.71,41700.0,82.2142,82.2959,82.187,82.2868,41700.0
2012-06-15 15:30:00,90.7,90.87,90.7,90.87,75700.0,82.2777,82.4319,82.2777,82.4319,75700.0
2012-06-15 15:40:00,90.86,90.99,90.78,90.87,143700.0,82.4229,82.5408,82.3503,82.4319,143700.0
2012-06-15 15:50:00,90.87,91.01,90.73,90.93,485300.0,82.4319,82.5589,82.3049,82.4864,485300.0
2012-06-18 09:30:00,90.39,91.16,90.39,91.16,51300.0,81.9965,82.695,81.9965,82.695,51300.0
2012-06-18 09:40:00,91.17,91.38,91.04,91.33,33100.0,82.7041,82.8946,82.5861,82.8492,33100.0
2012-06-18 09:50:00,91.32,91.65,91.24,91.62,26600.0,82.8401,83.1395,82.7676,83.1123,26600.0
2012-06-18 10:00:00,91.61,91.7,91.49,91.49,23000.0,83.1032,83.1849,82.9944,82.9944,23000.0
2012-06-18 10:10:00,91.52,91.57,91.42,91.51,16200.0,83.0216,83.0669,82.9309,83.0125,16200.0
2012-06-18 10:20:00,91.51,91.75,91.46,91.73,18500.0,83.0125,83.2302,82.9671,83.2121,18500.0
2012-06-18 10:30:00,91.68,91.71,91.58,91.69,12600.0,83.1667,83.1939,83.076,83.1758,12600.0
2012-06-18 10:40:00,91.67,91.89,91.64,91.89,18900.0,83.1576,83.3572,83.1304,83.3572,18900.0
2012-06-18 10:50:00,91.88,91.97,91.67,91.73,14300.0,83.3481,83.4298,83.1576,83.2121,14300.0
2012-06-18 11:00:00,91.72,91.77,91.61,91.67,20800.0,83.203,83.2484,83.1032,83.1576,20800.0
2012-06-18 11:10:00,91.67,91.76,91.62,91.75,71000.0,83.1576,83.2393,83.1123,83.2302,71000.0
2012-06-18 11:20:00,91.73,91.89,91.69,91.88,12500.0,83.2121,83.3572,83.1758,83.3481,12500.0
2012-06-18 11:30:00,91.87,91.95,91.8,91.84,12500.0,83.3391,83.4116,83.2756,83.3119,12500.0
2012-06-18 11:40:00,91.82,91.94,91.82,91.83,13300.0,83.2937,83.4026,83.2937,83.3028,13300.0
2012-06-18 11:50:00,91.84,91.96,91.74,91.93,25700.0,83.3119,83.4207,83.2211,83.3935,25700.0
2012-06-18 12:00:00,91.93,91.95,91.8,91.86,14300.0,83.3935,83.4116,83.2756,83.33,14300.0
2012-06-18 12:10:00,91.88,91.89,91.82,91.83,25800.0,83.3481,83.3572,83.2937,83.3028,25800.0
2012-06-18 12:20:00,91.84,91.92,91.75,91.76,26300.0,83.3119,83.3844,83.2302,83.2393,26300.0
2012-06-18 12:30:00,91.76,91.79,91.65,91.72,12300.0,83.2393,83.2665,83.1395,83.203,12300.0
2012-06-18 12:40:00,91.71,91.81,91.65,91.81,15000.0,83.1939,83.2846,83.1395,83.2846,15000.0
2012-06-18 12:50:00,91.81,91.88,91.77,91.83,23400.0,83.2846,83.3481,83.2484,83.3028,23400.0
2012-06-18 13:00:00,91.84,91.91,91.81,91.91,10600.0,83.3119,83.3753,83.2846,83.3753,10600.0
2012-06-18 13:10:00,91.93,91.95,91.88,91.94,8500.0,83.3935,83.4116,83.3481,83.4026,8500.0
2012-06-18 13:20:00,91.94,91.97,91.9,91.95,8600.0,83.4026,83.4298,83.3663,83.4116,8600.0
2012-06-18 13:30:00,91.94,92.07,91.89,91.99,24500.0,83.4026,83.5205,83.3572,83.4479,24500.0
2012-06-18 13:40:00,92.0,92.04,91.93,91.98,9100.0,83.457,83.4933,83.3935,83.4388,9100.0
2012-06-18 13:50:00,91.98,92.05,91.92,92.05,6500.0,83.4388,83.5023,83.3844,83.5023,6500.0
2012-06-18 14:00:00,92.05,92.05,91.97,92.03,16500.0,83.5023,83.5023,83.4298,83.4842,16500.0
2012-06-18 14:10:00,92.03,92.16,92.02,92.15,15400.0,83.4842,83.6021,83.4751,83.5931,15400.0
2012-06-18 14:20:00,92.15,92.21,92.13,92.14,15500.0,83.5931,83.6475,83.5749,83.584,15500.0
2012-06-18 14:30:00,92.14,92.21,92.14,92.16,17600.0,83.584,83.6475,83.584,83.6021,17600.0
2012-06-18 14:40:00,92.16,92.16,92.03,92.03,10300.0,83.6021,83.6021,83.4842,83.4842,10300.0
2012-06-18 14:50:00,92.02,92.05,91.99,92.04,13200.0,83.4751,83.5023,83.4479,83.4933,13200.0
2012-06-18 15:00:00,92.03,92.07,91.98,92.02,18700.0,83.4842,83.5205,83.4388,83.4751,18700.0
2012-06-18 15:10:00,92.01,92.02,91.88,91.98,27100.0,83.4661,83.4751,83.3481,83.4388,27100.0
2012-06-18 15:20:00,92.0,92.05,91.96,92.02,26900.0,83.457,83.5023,83.4207,83.4751,26900.0
2012-06-18 15:30:00,92.0,92.05,91.95,92.03,42500.0,83.457,83.5023,83.4116,83.4842,42500.0
2012-06-18 15:40:00,92.03,92.09,91.99,92.0,46000.0,83.4842,83.5386,83.4479,83.457,46000.0
2012-06-18 15:50:00,91.99,92.06,91.95,92.04,105700.0,83.4479,83.5114,83.4116,83.4933,105700.0
2012-06-19 09:30:00,92.05,92.29,91.96,91.96,52000.0,83.5023,83.7201,83.4207,83.4207,52000.0
2012-06-19 09:40:00,91.96,92.06,91.84,92.01,41100.0,83.4207,83.5114,83.3119,83.4661,41100.0
2012-06-19 09:50:00,92.03,92.17,91.92,92.17,41500.0,83.4842,83.6112,83.3844,83.6112,41500.0
2012-06-19 10:00:00,92.17,92.51,92.13,92.46,31100.0,83.6112,83.9196,83.5749,83.8743,31100.0
2012-06-19 10:10:00,92.48,92.58,92.41,92.45,20500.0,83.8924,83.9831,83.8289,83.8652,20500.0
2012-06-19 10:20:00,92.43,92.55,92.43,92.46,29400.0,83.8471,83.9559,83.8471,83.8743,29400.0
2012-06-19 10:30:00,92.47,92.64,92.45,92.64,14100.0,83.8833,84.0376,83.8652,84.0376,14100.0
2012-06-19 10:40:00,92.63,92.64,92.51,92.53,26400.0,84.0285,84.0376,83.9196,83.9378,26400.0
2012-06-19 10:50:00,92.54,92.69,92.51,92.57,29700.0,83.9468,84.0829,83.9196,83.9741,29700.0
2012-06-19 11:00:00,92.61,92.67,92.45,92.48,16400.0,84.0103,84.0648,83.8652,83.8924,16400.0
2012-06-19 11:10:00,92.51,92.62,92.49,92.49,16700.0,83.9196,84.0194,83.9015,83.9015,16700.0
2012-06-19 11:20:00,92.51,92.58,92.5,92.58,9000.0,83.9196,83.9831,83.9106,83.9831,9000.0
2012-06-19 11:30:00,92.57,92.59,92.53,92.54,10200.0,83.9741,83.9922,83.9378,83.9468,10200.0
2012-06-19 11:40:00,92.54,92.74,92.53,92.69,13500.0,83.9468,84.1283,83.9378,84.0829,13500.0
2012-06-19 11:50:00,92.68,92.81,92.58,92.72,94400.0,84.0738,84.1918,83.9831,84.1101,94400.0
2012-06-19 12:00:00,92.73,92.81,92.65,92.69,11800.0,84.1192,84.1918,84.0466,84.0829,11800.0
2012-06-19 12:10:00,92.67,92.88,92.67,92.86,15100.0,84.0648,84.2553,84.0648,84.2371,15100.0
2012-06-19 12:20:00,92.85,92.93,92.85,92.88,12500.0,84.2281,84.3006,84.2281,84.2553,12500.0
2012-06-19 12:30:00,92.89,92.95,92.85,92.91,22200.0,84.2643,84.3188,84.2281,84.2825,22200.0
2012-06-19 12:40:00,92.91,92.97,92.91,92.92,13300.0,84.2825,84.3369,84.2825,84.2916,13300.0
2012-06-19 12:50:00,92.93,93.04,92.91,93.0,17000.0,84.3006,84.4004,84.2825,84.3641,17000.0
2012-06-19 13:00:00,93.0,93.0,92.93,92.99,7500.0,84.3641,84.3641,84.3006,84.3551,7500.0
2012-06-19 13:10:00,92.99,93.05,92.97,93.05,16600.0,84.3551,84.4095,84.3369,84.4095,16600.0
2012-06-19 13:20:00,93.07,93.21,93.07,93.21,23000.0,84.4276,84.5546,84.4276,84.5546,23000.0
2012-06-19 13:30:00,93.18,93.29,93.18,93.23,19500.0,84.5274,84.6272,84.5274,84.5728,19500.0
2012-06-19 13:40:00,93.23,93.24,93.17,93.2,19100.0,84.5728,84.5818,84.5183,84.5456,19100.0
2012-06-19 13:50:00,93.19,93.22,93.15,93.17,24500.0,84.5365,84.5637,84.5002,84.5183,24500.0
2012-06-19 14:00:00,93.17,93.19,93.09,93.12,21900.0,84.5183,84.5365,84.4458,84.473,21900.0
2012-06-19 14:10:00,93.12,93.12,93.06,93.11,12000.0,84.473,84.473,84.4186,84.4639,12000.0
2012-06-19 14:20:00,93.1,93.11,93.03,93.05,29300.0,84.4548,84.4639,84.3913,84.4095,29300.0
2012-06-19 14:30:00,93.05,93.07,92.87,92.91,20300.0,84.4095,84.4276,84.2462,84.2825,20300.0
2012-06-19 14:40:00,92.92,92.96,92.79,92.9,28000.0,84.2916,84.3278,84.1736,84.2734,28000.0
2012-06-19 14:50:00,92.89,92.92,92.82,92.92,19700.0,84.2643,84.2916,84.2008,84.2916,19700.0
2012-06-19 15:00:00,92.94,92.95,92.85,92.92,25200.0,84.3097,84.3188,84.2281,84.2916,25200.0
2012-06-19 15:10:00,92.92,93.01,92.88,92.99,29400.0,84.2916,84.3732,84.2553,84.3551,29400.0
2012-06-19 15:20:00,93.0,93.02,92.88,92.88,27100.0,84.3641,84.3823,84.2553,84.2553,27100.0
2012-06-19 15:30:00,92.9,92.9,92.78,92.84,53400.0,84.2734,84.2734,84.1646,84.219,53400.0
2012-06-19 15:40:00,92.84,92.86,92.74,92.75,61000.0,84.219,84.2371,84.1283,84.1373,61000.0
2012-06-19 15:50:00,92.75,92.83,92.72,92.82,80000.0,84.1373,84.2099,84.1101,84.2008,80000.0
2012-06-20 09:30:00,93.0,93.24,92.67,92.69,55100.0,84.3641,84.5818,84.0648,84.0829,55100.0
2012-06-20 09:40:00,92.7,92.7,92.51,92.57,28000.0,84.092,84.092,83.9196,83.9741,28000.0
2012-06-20 09:50:00,92.56,92.67,92.41,92.45,44500.0,83.965,84.0648,83.8289,83.8652,44500.0
2012-06-20 10:00:00,92.45,92.51,92.21,92.3,53500.0,83.8652,83.9196,83.6475,83.7291,53500.0
2012-06-20 10:10:00,92.3,92.35,92.27,92.27,19100.0,83.7291,83.7745,83.7019,83.7019,19100.0
2012-06-20 10:20:00,92.27,92.27,92.07,92.08,30700.0,83.7019,83.7019,83.5205,83.5296,30700.0
2012-06-20 10:30:00,92.07,92.21,91.99,92.2,41500.0,83.5205,83.6475,83.4479,83.6384,41500.0
2012-06-20 10:40:00,92.21,92.24,92.15,92.18,34000.0,83.6475,83.6747,83.5931,83.6203,34000.0
2012-06-20 10:50:00,92.16,92.24,92.14,92.19,17300.0,83.6021,83.6747,83.584,83.6293,17300.0
2012-06-20 11:00:00,92.18,92.25,92.17,92.21,24700.0,83.6203,83.6838,83.6112,83.6475,24700.0
2012-06-20 11:10:00,92.22,92.24,92.13,92.13,19200.0,83.6566,83.6747,83.5749,83.5749,19200.0
2012-06-20 11:20:00,92.13,92.18,92.12,92.15,27000.0,83.5749,83.6203,83.5658,83.5931,27000.0
2012-06-20 11:30:00,92.15,92.15,91.99,92.02,37200.0,83.5931,83.5931,83.4479,83.4751,37200.0
2012-06-20 11:40:00,92.02,92.18,92.02,92.16,14500.0,83.4751,83.6203,83.4751,83.6021,14500.0
2012-06-20 11:50:00,92.17,92.17,92.06,92.1,16200.0,83.6112,83.6112,83.5114,83.5477,16200.0
2012-06-20 12:00:00,92.09,92.11,92.03,92.03,24400.0,83.5386,83.5568,83.4842,83.4842,24400.0
2012-06-20 12:10:00,92.04,92.22,92.04,92.13,44800.0,83.4933,83.6566,83.4933,83.5749,44800.0
2012-06-20 12:20:00,92.14,92.15,92.05,92.15,23100.0,83.584,83.5931,83.5023,83.5931,23100.0
2012-06-20 12:30:00,92.15,92.18,91.74,91.85,86800.0,83.5931,83.6203,83.2211,83.3209,86800.0
2012-06-20 12:40:00,91.86,92.2,91.83,92.16,39300.0,83.33,83.6384,83.3028,83.6021,39300.0
2012-06-20 12:50:00,92.15,92.33,92.07,92.3,34100.0,83.5931,83.7563,83.5205,83.7291,34100.0
2012-06-20 13:00:00,92.3,92.55,92.29,92.53,20700.0,83.7291,83.9559,83.7201,83.9378,20700.0
2012-06-20 13:10:00,92.5,92.51,92.21,92.22,30200.0,83.9106,83.9196,83.6475,83.6566,30200.0
2012-06-20 13:20:00,92.25,92.4,92.22,92.37,19900.0,83.6838,83.8198,83.6566,83.7926,19900.0
2012-06-20 13:30:00,92.39,92.42,92.23,92.31,16600.0,83.8108,83.838,83.6656,83.7382,16600.0
2012-06-20 13:40:00,92.31,92.35,92.26,92.27,14900.0,83.7382,83.7745,83.6928,83.7019,14900.0
2012-06-20 13:50:00,92.27,92.3,92.16,92.3,28800.0,83.7019,83.7291,83.6021,83.7291,28800.0
2012-06-20 14:00:00,92.3,92.3,92.14,92.24,21700.0,83.7291,83.7291,83.584,83.6747,21700.0
2012-06-20 14:10:00,92.24,92.34,92.14,92.15,26000.0,83.6747,83.7654,83.584,83.5931,26000.0
2012-06-20 14:20:00,92.16,92.18,91.95,91.97,29100.0,83.6021,83.6203,83.4116,83.4298,29100.0
2012-06-20 14:30:00,91.97,92.05,91.89,91.98,32900.0,83.4298,83.5023,83.3572,83.4388,32900.0
2012-06-20 14:40:00,91.97,92.02,91.8,91.87,34500.0,83.4298,83.4751,83.2756,83.3391,34500.0
2012-06-20 14:50:00,91.87,92.03,91.87,92.03,23400.0,83.3391,83.4842,83.3391,83.4842,23400.0
2012-06-20 15:00:00,92.03,92.06,91.97,92.04,52300.0,83.4842,83.5114,83.4298,83.4933,52300.0
2012-06-20 15:10:00,92.02,92.12,91.99,92.0,35900.0,83.4751,83.5658,83.4479,83.457,35900.0
2012-06-20 15:20:00,92.0,92.22,92.0,92.19,30300.0,83.457,83.6566,83.457,83.6293,30300.0
2012-06-20 15:30:00,92.2,92.25,92.1,92.1,58000.0,83.6384,83.6838,83.5477,83.5477,58000.0
2012-06-20 15:40:00,92.1,92.27,92.05,92.26,73200.0,83.5477,83.7019,83.5023,83.6928,73200.0
2012-06-20 15:50:00,92.26,92.28,92.16,92.24,123400.0,83.6928,83.711,83.6021,83.6747,123400.0
2012-06-21 09:30:00,93.46,93.46,92.75,92.9,33400.0,84.7814,84.7814,84.1373,84.2734,33400.0
2012-06-21 09:40:00,92.86,92.95,92.57,92.57,21800.0,84.2371,84.3188,83.9741,83.9741,21800.0
2012-06-21 09:50:00,92.59,92.61,92.23,92.31,30000.0,83.9922,84.0103,83.6656,83.7382,30000.0
2012-06-21 10:00:00,92.31,92.45,92.11,92.45,41900.0,83.7382,83.8652,83.5568,83.8652,41900.0
2012-06-21 10:10:00,92.45,92.72,92.43,92.67,39000.0,83.8652,84.1101,83.8471,84.0648,39000.0
2012-06-21 10:20:00,92.66,92.7,92.5,92.6,29600.0,84.0557,84.092,83.9106,84.0013,29600.0
2012-06-21 10:30:00,92.6,92.7,92.53,92.53,18500.0,84.0013,84.092,83.9378,83.9378,18500.0
2012-06-21 10:40:00,92.55,92.73,92.55,92.71,14100.0,83.9559,84.1192,83.9559,84.1011,14100.0
2012-06-21 10:50:00,92.73,92.75,92.5,92.59,16500.0,84.1192,84.1373,83.9106,83.9922,16500.0
2012-06-21 11:00:00,92.59,92.6,92.3,92.32,30500.0,83.9922,84.0013,83.7291,83.7473,30500.0
2012-06-21 11:10:00,92.34,92.49,92.19,92.49,26000.0,83.7654,83.9015,83.6293,83.9015,26000.0
2012-06-21 11:20:00,92.49,92.5,92.3,92.42,18400.0,83.9015,83.9106,83.7291,83.838,18400.0
2012-06-21 11:30:00,92.42,92.46,92.32,92.45,17300.0,83.838,83.8743,83.7473,83.8652,17300.0
2012-06-21 11:40:00,92.46,92.52,92.35,92.51,21800.0,83.8743,83.9287,83.7745,83.9196,21800.0
2012-06-21 11:50:00,92.51,92.55,92.45,92.54,23200.0,83.9196,83.9559,83.8652,83.9468,23200.0
2012-06-21 12:00:00,92.55,92.55,92.42,92.45,12800.0,83.9559,83.9559,83.838,83.8652,12800.0
2012-06-21 12:10:00,92.44,92.47,92.34,92.44,7700.0,83.8561,83.8833,83.7654,83.8561,7700.0
2012-06-21 12:20:00,92.42,92.46,92.14,92.17,25700.0,83.838,83.8743,83.584,83.6112,25700.0
2012-06-21 12:30:00,92.2,92.23,92.15,92.18,9200.0,83.6384,83.6656,83.5931,83.6203,9200.0
2012-06-21 12:40:00,92.15,92.19,92.08,92.09,13600.0,83.5931,83.6293,83.5296,83.5386,13600.0
2012-06-21 12:50:00,92.08,92.11,91.97,91.99,13600.0,83.5296,83.5568,83.4298,83.4479,13600.0
2012-06-21 13:00:00,91.99,92.09,91.97,92.04,12200.0,83.4479,83.5386,83.4298,83.4933,12200.0
2012-06-21 13:10:00,92.04,92.04,91.9,91.92,15700.0,83.4933,83.4933,83.3663,83.3844,15700.0
2012-06-21 13:20:00,91.92,92.02,91.88,91.89,12100.0,83.3844,83.4751,83.3481,83.3572,12100.0
2012-06-21 13:30:00,91.87,91.94,91.78,91.81,14400.0,83.3391,83.4026,83.2574,83.2846,14400.0
2012-06-21 13:40:00,91.8,91.9,91.79,91.8,11500.0,83.2756,83.3663,83.2665,83.2756,11500.0
2012-06-21 13:50:00,91.79,91.85,91.77,91.78,13100.0,83.2665,83.3209,83.2484,83.2574,13100.0
2012-06-21 14:00:00,91.78,91.9,91.77,91.79,30100.0,83.2574,83.3663,83.2484,83.2665,30100.0
2012-06-21 14:10:00,91.8,91.82,91.75,91.76,10200.0,83.2756,83.2937,83.2302,83.2393,10200.0
2012-06-21 14:20:00,91.77,91.79,91.68,91.68,14500.0,83.2484,83.2665,83.1667,83.1667,14500.0
2012-06-21 14:30:00,91.68,91.72,91.66,91.67,12800.0,83.1667,83.203,83.1486,83.1576,12800.0
2012-06-21 14:40:00,91.67,91.79,91.66,91.7,13500.0,83.1576,83.2665,83.1486,83.1849,13500.0
2012-06-21 14:50:00,91.69,91.69,91.56,91.63,13300.0,83.1758,83.1758,83.0579,83.1214,13300.0
2012-06-21 15:00:00,91.62,91.64,91.56,91.59,17100.0,83.1123,83.1304,83.0579,83.0851,17100.0
2012-06-21 15:10:00,91.6,91.62,91.52,91.52,23800.0,83.0941,83.1123,83.0216,83.0216,23800.0
2012-06-21 15:20:00,91.52,91.67,91.46,91.65,29300.0,83.0216,83.1576,82.9671,83.1395,29300.0
2012-06-21 15:30:00,91.65,91.75,91.53,91.67,40400.0,83.1395,83.2302,83.0306,83.1576,40400.0
2012-06-21 15:40:00,91.68,91.68,91.36,91.42,62700.0,83.1667,83.1667,82.8764,82.9309,62700.0
2012-06-21 15:50:00,91.42,91.53,91.36,91.43,113100.0,82.9309,83.0306,82.8764,82.9399,113100.0
2012-06-22 09:30:00,91.71,92.06,91.56,91.66,64000.0,83.1939,83.5114,83.0579,83.1486,64000.0
2012-06-22 09:40:00,91.67,91.74,91.32,91.48,57100.0,83.1576,83.2211,82.8401,82.9853,57100.0
2012-06-22 09:50:00,91.49,91.59,91.25,91.44,71000.0,82.9944,83.0851,82.7766,82.949,71000.0
2012-06-22 10:00:00,91.45,91.5,91.04,91.15,84100.0,82.9581,83.0034,82.5861,82.6859,84100.0
2012-06-22 10:10:00,91.18,91.27,90.85,90.85,118400.0,82.7131,82.7948,82.4138,82.4138,118400.0
2012-06-22 10:20:00,90.88,91.09,90.85,91.04,33000.0,82.441,82.6315,82.4138,82.5861,33000.0
2012-06-22 10:30:00,91.02,91.06,90.97,91.04,18100.0,82.568,82.6043,82.5226,82.5861,18100.0
2012-06-22 10:40:00,91.03,91.09,91.01,91.08,12600.0,82.5771,82.6315,82.5589,82.6224,12600.0
2012-06-22 10:50:00,91.09,91.36,91.09,91.33,15800.0,82.6315,82.8764,82.6315,82.8492,15800.0
2012-06-22 11:00:00,91.35,91.4,91.22,91.27,13400.0,82.8674,82.9127,82.7494,82.7948,13400.0
2012-06-22 11:10:00,91.29,91.32,91.19,91.21,10500.0,82.8129,82.8401,82.7222,82.7404,10500.0
2012-06-22 11:20:00,91.21,91.27,91.12,91.12,33900.0,82.7404,82.7948,82.6587,82.6587,33900.0
2012-06-22 11:30:00,91.12,91.21,91.12,91.17,6000.0,82.6587,82.7404,82.6587,82.7041,6000.0
2012-06-22 11:40:00,91.2,91.29,91.17,91.25,13100.0,82.7313,82.8129,82.7041,82.7766,13100.0
2012-06-22 11:50:00,91.24,91.25,91.17,91.22,15100.0,82.7676,82.7766,82.7041,82.7494,15100.0
2012-06-22 12:00:00,91.24,91.3,91.17,91.18,24100.0,82.7676,82.822,82.7041,82.7131,24100.0
2012-06-22 12:10:00,91.18,91.28,91.13,91.28,28200.0,82.7131,82.8039,82.6678,82.8039,28200.0
2012-06-22 12:20:00,91.26,91.27,91.19,91.2,20300.0,82.7857,82.7948,82.7222,82.7313,20300.0
2012-06-22 12:30:00,91.2,91.27,91.17,91.21,13300.0,82.7313,82.7948,82.7041,82.7404,13300.0
2012-06-22 12:40:00,91.24,91.28,91.21,91.25,13100.0,82.7676,82.8039,82.7404,82.7766,13100.0
2012-06-22 12:50:00,91.24,91.27,91.09,91.13,24200.0,82.7676,82.7948,82.6315,82.6678,24200.0
2012-06-22 13:00:00,91.13,91.21,91.07,91.21,15100.0,82.6678,82.7404,82.6134,82.7404,15100.0
2012-06-22 13:10:00,91.21,91.25,91.16,91.18,18500.0,82.7404,82.7766,82.695,82.7131,18500.0
2012-06-22 13:20:00,91.19,91.25,91.13,91.23,50900.0,82.7222,82.7766,82.6678,82.7585,50900.0
2012-06-22 13:30:00,91.21,91.24,91.19,91.24,17600.0,82.7404,82.7676,82.7222,82.7676,17600.0
2012-06-22 13:40:00,91.23,91.4,91.23,91.4,21300.0,82.7585,82.9127,82.7585,82.9127,21300.0
2012-06-22 13:50:00,91.39,91.57,91.38,91.57,23400.0,82.9036,83.0669,82.8946,83.0669,23400.0
2012-06-22 14:00:00,91.57,91.66,91.55,91.57,22700.0,83.0669,83.1486,83.0488,83.0669,22700.0
2012-06-22 14:10:00,91.57,91.58,91.5,91.55,13400.0,83.0669,83.076,83.0034,83.0488,13400.0
2012-06-22 14:20:00,91.55,91.63,91.55,91.62,13100.0,83.0488,83.1214,83.0488,83.1123,13100.0
2012-06-22 14:30:00,91.63,91.7,91.57,91.7,9200.0,83.1214,83.1849,83.0669,83.1849,9200.0
2012-06-22 14:40:00,91.7,91.82,91.69,91.81,20900.0,83.1849,83.2937,83.1758,83.2846,20900.0
2012-06-22 14:50:00,91.81,91.88,91.81,91.83,19400.0,83.2846,83.3481,83.2846,83.3028,19400.0
2012-06-22 15:00:00,91.83,91.84,91.75,91.75,14700.0,83.3028,83.3119,83.2302,83.2302,14700.0
2012-06-22 15:10:00,91.75,91.81,91.72,91.75,19200.0,83.2302,83.2846,83.203,83.2302,19200.0
2012-06-22 15:20:00,91.76,91.79,91.74,91.79,16700.0,83.2393,83.2665,83.2211,83.2665,16700.0
2012-06-22 15:30:00,91.79,91.86,91.69,91.83,37200.0,83.2665,83.33,83.1758,83.3028,37200.0
2012-06-22 15:40:00,91.84,91.94,91.81,91.88,61200.0,83.3119,83.4026,83.2846,83.3481,61200.0
2012-06-22 15:50:00,91.88,91.97,91.68,91.7,172500.0,83.3481,83.4298,83.1667,83.1849,172500.0
2012-06-25 09:30:00,91.18,91.18,90.51,90.86,49800.0,82.7131,82.7131,82.1054,82.4229,49800.0
2012-06-25 09:40:00,90.87,91.0,90.57,90.97,21900.0,82.4319,82.5499,82.1598,82.5226,21900.0
2012-06-25 09:50:00,90.96,91.17,90.9,91.13,19500.0,82.5136,82.7041,82.4591,82.6678,19500.0
2012-06-25 10:00:00,91.12,91.18,90.95,91.05,28700.0,82.6587,82.7131,82.5045,82.5952,28700.0
2012-06-25 10:10:00,91.05,91.15,91.01,91.13,47200.0,82.5952,82.6859,82.5589,82.6678,47200.0
2012-06-25 10:20:00,91.13,91.15,90.94,90.97,30100.0,82.6678,82.6859,82.4954,82.5226,30100.0
2012-06-25 10:30:00,90.94,91.2,90.94,91.0,10300.0,82.4954,82.7313,82.4954,82.5499,10300.0
2012-06-25 10:40:00,91.01,91.12,90.96,91.05,46300.0,82.5589,82.6587,82.5136,82.5952,46300.0
2012-06-25 10:50:00,91.03,91.07,90.96,91.02,20000.0,82.5771,82.6134,82.5136,82.568,20000.0
2012-06-25 11:00:00,91.04,91.06,90.97,91.02,16100.0,82.5861,82.6043,82.5226,82.568,16100.0
2012-06-25 11:10:00,91.03,91.17,91.03,91.14,22400.0,82.5771,82.7041,82.5771,82.6769,22400.0
2012-06-25 11:20:00,91.14,91.17,91.08,91.09,20500.0,82.6769,82.7041,82.6224,82.6315,20500.0
2012-06-25 11:30:00,91.1,91.1,90.98,90.99,16700.0,82.6406,82.6406,82.5317,82.5408,16700.0
2012-06-25 11:40:00,91.0,91.02,90.94,90.96,5700.0,82.5499,82.568,82.4954,82.5136,5700.0
2012-06-25 11:50:00,90.97,91.0,90.89,90.98,16100.0,82.5226,82.5499,82.4501,82.5317,16100.0
2012-06-25 12:00:00,90.97,90.97,90.87,90.9,8300.0,82.5226,82.5226,82.4319,82.4591,8300.0
2012-06-25 12:10:00,90.88,90.92,90.87,90.9,15700.0,82.441,82.4773,82.4319,82.4591,15700.0
2012-06-25 12:20:00,90.93,90.93,90.8,90.8,12600.0,82.4864,82.4864,82.3684,82.3684,12600.0
2012-06-25 12:30:00,90.79,90.79,90.66,90.67,19800.0,82.3594,82.3594,82.2414,82.2505,19800.0
2012-06-25 12:40:00,90.66,90.7,90.62,90.66,14400.0,82.2414,82.2777,82.2051,82.2414,14400.0
2012-06-25 12:50:00,90.66,90.67,90.56,90.59,10200.0,82.2414,82.2505,82.1507,82.1779,10200.0
2012-06-25 13:00:00,90.56,90.62,90.5,90.57,13800.0,82.1507,82.2051,82.0963,82.1598,13800.0
2012-06-25 13:10:00,90.58,90.71,90.58,90.71,31000.0,82.1689,82.2868,82.1689,82.2868,31000.0
2012-06-25 13:20:00,90.71,90.82,90.71,90.79,8000.0,82.2868,82.3866,82.2868,82.3594,8000.0
2012-06-25 13:30:00,90.79,90.89,90.76,90.86,6600.0,82.3594,82.4501,82.3321,82.4229,6600.0
2012-06-25 13:40:00,90.86,90.87,90.79,90.86,6300.0,82.4229,82.4319,82.3594,82.4229,6300.0
2012-06-25 13:50:00,90.81,90.89,90.79,90.88,4500.0,82.3775,82.4501,82.3594,82.441,4500.0
2012-06-25 14:00:00,90.89,90.94,90.87,90.92,11700.0,82.4501,82.4954,82.4319,82.4773,11700.0
2012-06-25 14:10:00,90.93,91.04,90.91,91.01,10400.0,82.4864,82.5861,82.4682,82.5589,10400.0
2012-06-25 14:20:00,91.02,91.02,90.94,90.96,8500.0,82.568,82.568,82.4954,82.5136,8500.0
2012-06-25 14:30:00,90.91,91.01,90.88,91.01,9800.0,82.4682,82.5589,82.441,82.5589,9800.0
2012-06-25 14:40:00,91.01,91.02,90.9,90.93,13000.0,82.5589,82.568,82.4591,82.4864,13000.0
2012-06-25 14:50:00,90.91,90.94,90.88,90.88,11400.0,82.4682,82.4954,82.441,82.441,11400.0
2012-06-25 15:00:00,90.87,90.98,90.87,90.95,23500.0,82.4319,82.5317,82.4319,82.5045,23500.0
2012-06-25 15:10:00,90.95,91.0,90.87,90.92,18200.0,82.5045,82.5499,82.4319,82.4773,18200.0
2012-06-25 15:20:00,90.92,91.06,90.92,91.01,20600.0,82.4773,82.6043,82.4773,82.5589,20600.0
2012-06-25 15:30:00,91.02,91.04,90.97,91.02,41800.0,82.568,82.5861,82.5226,82.568,41800.0
2012-06-25 15:40:00,91.02,91.12,91.02,91.09,76600.0,82.568,82.6587,82.568,82.6315,76600.0
2012-06-25 15:50:00,91.09,91.1,90.94,91.01,109600.0,82.6315,82.6406,82.4954,82.5589,109600.0
2012-06-26 09:30:00,91.46,91.54,91.04,91.21,37600.0,82.9671,83.0397,82.5861,82.7404,37600.0
2012-06-26 09:40:00,91.17,91.44,91.14,91.35,23300.0,82.7041,82.949,82.6769,82.8674,23300.0
2012-06-26 09:50:00,91.36,91.5,91.33,91.39,21100.0,82.8764,83.0034,82.8492,82.9036,21100.0
2012-06-26 10:00:00,91.4,91.63,91.4,91.6,44400.0,82.9127,83.1214,82.9127,83.0941,44400.0
2012-06-26 10:10:00,91.62,91.7,91.54,91.63,35200.0,83.1123,83.1849,83.0397,83.1214,35200.0
2012-06-26 10:20:00,91.62,91.67,91.52,91.61,22400.0,83.1123,83.1576,83.0216,83.1032,22400.0
2012-06-26 10:30:00,91.61,91.77,91.57,91.72,29600.0,83.1032,83.2484,83.0669,83.203,29600.0
2012-06-26 10:40:00,91.73,91.75,91.68,91.72,38100.0,83.2121,83.2302,83.1667,83.203,38100.0
2012-06-26 10:50:00,91.72,91.94,91.67,91.88,33300.0,83.203,83.4026,83.1576,83.3481,33300.0
2012-06-26 11:00:00,91.89,92.14,91.88,91.92,45700.0,83.3572,83.584,83.3481,83.3844,45700.0
2012-06-26 11:10:00,91.86,91.87,91.72,91.83,20400.0,83.33,83.3391,83.203,83.3028,20400.0
2012-06-26 11:20:00,91.86,92.01,91.82,91.99,20800.0,83.33,83.4661,83.2937,83.4479,20800.0
2012-06-26 11:30:00,91.99,92.11,91.99,92.09,20700.0,83.4479,83.5568,83.4479,83.5386,20700.0
2012-06-26 11:40:00,92.08,92.27,92.08,92.27,17800.0,83.5296,83.7019,83.5296,83.7019,17800.0
2012-06-26 11:50:00,92.27,92.35,92.25,92.3,20600.0,83.7019,83.7745,83.6838,83.7291,20600.0
2012-06-26 12:00:00,92.32,92.33,92.24,92.29,14700.0,83.7473,83.7563,83.6747,83.7201,14700.0
2012-06-26 12:10:00,92.3,92.34,92.24,92.25,14100.0,83.7291,83.7654,83.6747,83.6838,14100.0
2012-06-26 12:20:00,92.25,92.28,92.17,92.22,9900.0,83.6838,83.711,83.6112,83.6566,9900.0
2012-06-26 12:30:00,92.26,92.35,92.24,92.32,13600.0,83.6928,83.7745,83.6747,83.7473,13600.0
2012-06-26 12:40:00,92.32,92.47,92.3,92.43,15500.0,83.7473,83.8833,83.7291,83.8471,15500.0
2012-06-26 12:50:00,92.41,92.42,92.32,92.32,14300.0,83.8289,83.838,83.7473,83.7473,14300.0
2012-06-26 13:00:00,92.3,92.31,92.18,92.22,17300.0,83.7291,83.7382,83.6203,83.6566,17300.0
2012-06-26 13:10:00,92.22,92.34,92.22,92.28,15500.0,83.6566,83.7654,83.6566,83.711,15500.0
2012-06-26 13:20:00,92.28,92.31,92.21,92.22,16500.0,83.711,83.7382,83.6475,83.6566,16500.0
2012-06-26 13:30:00,92.21,92.21,92.04,92.05,22900.0,83.6475,83.6475,83.4933,83.5023,22900.0
2012-06-26 13:40:00,92.07,92.18,92.06,92.13,21100.0,83.5205,83.6203,83.5114,83.5749,21100.0
2012-06-26 13:50:00,92.13,92.19,92.13,92.16,12000.0,83.5749,83.6293,83.5749,83.6021,12000.0
2012-06-26 14:00:00,92.18,92.29,92.17,92.29,12900.0,83.6203,83.7201,83.6112,83.7201,12900.0
2012-06-26 14:10:00,92.28,92.41,92.28,92.41,25300.0,83.711,83.8289,83.711,83.8289,25300.0
2012-06-26 14:20:00,92.41,92.46,92.29,92.3,12000.0,83.8289,83.8743,83.7201,83.7291,12000.0
2012-06-26 14:30:00,92.31,92.32,92.07,92.08,54700.0,83.7382,83.7473,83.5205,83.5296,54700.0
2012-06-26 14:40:00,92.09,92.2,92.08,92.17,14300.0,83.5386,83.6384,83.5296,83.6112,14300.0
2012-06-26 14:50:00,92.18,92.18,92.02,92.12,25700.0,83.6203,83.6203,83.4751,83.5658,25700.0
2012-06-26 15:00:00,92.12,92.15,92.04,92.1,26300.0,83.5658,83.5931,83.4933,83.5477,26300.0
2012-06-26 15:10:00,92.1,92.19,92.05,92.15,16900.0,83.5477,83.6293,83.5023,83.5931,16900.0
2012-06-26 15:20:00,92.15,92.19,92.04,92.15,17400.0,83.5931,83.6293,83.4933,83.5931,17400.0
2012-06-26 15:30:00,92.16,92.17,92.04,92.05,32800.0,83.6021,83.6112,83.4933,83.5023,32800.0
2012-06-26 15:40:00,92.05,92.06,91.98,92.05,47100.0,83.5023,83.5114,83.4388,83.5023,47100.0
2012-06-26 15:50:00,92.05,92.06,91.83,91.85,79000.0,83.5023,83.5114,83.3028,83.3209,79000.0
2012-06-27 09:30:00,92.7,92.82,92.15,92.75,39700.0,84.092,84.2008,83.5931,84.1373,39700.0
2012-06-27 09:40:00,92.76,92.77,92.31,92.38,22600.0,84.1464,84.1555,83.7382,83.8017,22600.0
2012-06-27 09:50:00,92.35,92.53,92.21,92.52,19400.0,83.7745,83.9378,83.6475,83.9287,19400.0
2012-06-27 10:00:00,92.5,92.73,92.41,92.67,37700.0,83.9106,84.1192,83.8289,84.0648,37700.0
2012-06-27 10:10:00,92.68,92.82,92.68,92.7,34000.0,84.0738,84.2008,84.0738,84.092,34000.0
2012-06-27 10:20:00,92.71,92.76,92.57,92.62,21200.0,84.1011,84.1464,83.9741,84.0194,21200.0
2012-06-27 10:30:00,92.64,92.68,92.55,92.6,16100.0,84.0376,84.0738,83.9559,84.0013,16100.0
2012-06-27 10:40:00,92.59,92.6,92.38,92.38,13800.0,83.9922,84.0013,83.8017,83.8017,13800.0
2012-06-27 10:50:00,92.39,92.39,92.15,92.21,13900.0,83.8108,83.8108,83.5931,83.6475,13900.0
2012-06-27 11:00:00,92.23,92.35,92.22,92.31,13100.0,83.6656,83.7745,83.6566,83.7382,13100.0
2012-06-27 11:10:00,92.27,92.33,92.25,92.33,11000.0,83.7019,83.7563,83.6838,83.7563,11000.0
2012-06-27 11:20:00,92.32,92.36,92.22,92.3,13300.0,83.7473,83.7836,83.6566,83.7291,13300.0
2012-06-27 11:30:00,92.32,92.46,92.29,92.46,13200.0,83.7473,83.8743,83.7201,83.8743,13200.0
2012-06-27 11:40:00,92.46,92.56,92.45,92.56,11000.0,83.8743,83.965,83.8652,83.965,11000.0
2012-06-27 11:50:00,92.55,92.57,92.5,92.57,18800.0,83.9559,83.9741,83.9106,83.9741,18800.0
2012-06-27 12:00:00,92.56,92.67,92.55,92.59,12500.0,83.965,84.0648,83.9559,83.9922,12500.0
2012-06-27 12:10:00,92.6,92.63,92.54,92.54,10000.0,84.0013,84.0285,83.9468,83.9468,10000.0
2012-06-27 12:20:00,92.54,92.67,92.51,92.65,14200.0,83.9468,84.0648,83.9196,84.0466,14200.0
2012-06-27 12:30:00,92.63,92.72,92.57,92.72,8100.0,84.0285,84.1101,83.9741,84.1101,8100.0
2012-06-27 12:40:00,92.73,92.74,92.69,92.71,30600.0,84.1192,84.1283,84.0829,84.1011,30600.0
2012-06-27 12:50:00,92.69,92.73,92.66,92.71,18300.0,84.0829,84.1192,84.0557,84.1011,18300.0
2012-06-27 13:00:00,92.7,92.72,92.67,92.71,8600.0,84.092,84.1101,84.0648,84.1011,8600.0
2012-06-27 13:10:00,92.7,92.72,92.62,92.65,9600.0,84.092,84.1101,84.0194,84.0466,9600.0
2012-06-27 13:20:00,92.62,92.64,92.49,92.51,11100.0,84.0194,84.0376,83.9015,83.9196,11100.0
2012-06-27 13:30:00,92.5,92.5,92.4,92.42,11700.0,83.9106,83.9106,83.8198,83.838,11700.0
2012-06-27 13:40:00,92.42,92.48,92.41,92.43,13400.0,83.838,83.8924,83.8289,83.8471,13400.0
2012-06-27 13:50:00,92.44,92.44,92.37,92.37,17700.0,83.8561,83.8561,83.7926,83.7926,17700.0
2012-06-27 14:00:00,92.38,92.4,92.27,92.27,10200.0,83.8017,83.8198,83.7019,83.7019,10200.0
2012-06-27 14:10:00,92.28,92.3,92.18,92.18,12200.0,83.711,83.7291,83.6203,83.6203,12200.0
2012-06-27 14:20:00,92.2,92.22,92.19,92.22,5800.0,83.6384,83.6566,83.6293,83.6566,5800.0
2012-06-27 14:30:00,92.2,92.3,92.2,92.27,10400.0,83.6384,83.7291,83.6384,83.7019,10400.0
2012-06-27 14:40:00,92.29,92.37,92.27,92.35,8900.0,83.7201,83.7926,83.7019,83.7745,8900.0
2012-06-27 14:50:00,92.35,92.41,92.29,92.3,11800.0,83.7745,83.8289,83.7201,83.7291,11800.0
2012-06-27 15:00:00,92.29,92.38,92.28,92.36,13000.0,83.7201,83.8017,83.711,83.7836,13000.0
2012-06-27 15:10:00,92.37,92.47,92.37,92.43,12000.0,83.7926,83.8833,83.7926,83.8471,12000.0
2012-06-27 15:20:00,92.44,92.52,92.42,92.45,16200.0,83.8561,83.9287,83.838,83.8652,16200.0
2012-06-27 15:30:00,92.45,92.48,92.38,92.42,19900.0,83.8652,83.8924,83.8017,83.838,19900.0
2012-06-27 15:40:00,92.44,92.51,92.32,92.32,36200.0,83.8561,83.9196,83.7473,83.7473,36200.0
2012-06-27 15:50:00,92.32,92.34,92.27,92.32,64100.0,83.7473,83.7654,83.7019,83.7473,64100.0
2012-06-28 09:30:00,91.78,91.99,91.72,91.94,34100.0,83.2574,83.4479,83.203,83.4026,34100.0
2012-06-28 09:40:00,91.92,92.01,91.8,91.92,19900.0,83.3844,83.4661,83.2756,83.3844,19900.0
2012-06-28 09:50:00,91.93,92.09,91.91,92.09,24500.0,83.3935,83.5386,83.3753,83.5386,24500.0
2012-06-28 10:00:00,92.11,92.31,91.85,92.01,26900.0,83.5568,83.7382,83.3209,83.4661,26900.0
2012-06-28 10:10:00,91.97,92.43,91.97,92.43,28400.0,83.4298,83.8471,83.4298,83.8471,28400.0
2012-06-28 10:20:00,92.43,93.05,92.35,93.04,91400.0,83.8471,84.4095,83.7745,84.4004,91400.0
2012-06-28 10:30:00,93.0,93.22,92.83,92.98,88300.0,84.3641,84.5637,84.2099,84.346,88300.0
2012-06-28 10:40:00,92.96,93.03,92.88,92.9,50300.0,84.3278,84.3913,84.2553,84.2734,50300.0
2012-06-28 10:50:00,92.9,92.9,92.57,92.72,39300.0,84.2734,84.2734,83.9741,84.1101,39300.0
2012-06-28 11:00:00,92.72,92.86,92.67,92.8,34100.0,84.1101,84.2371,84.0648,84.1827,34100.0
2012-06-28 11:10:00,92.8,93.06,92.8,93.06,41900.0,84.1827,84.4186,84.1827,84.4186,41900.0
2012-06-28 11:20:00,93.06,93.22,93.04,93.22,29000.0,84.4186,84.5637,84.4004,84.5637,29000.0
2012-06-28 11:30:00,93.23,93.36,93.21,93.34,25500.0,84.5728,84.6907,84.5546,84.6726,25500.0
2012-06-28 11:40:00,93.34,93.43,93.34,93.38,35700.0,84.6726,84.7542,84.6726,84.7088,35700.0
2012-06-28 11:50:00,93.38,93.42,93.11,93.11,45500.0,84.7088,84.7451,84.4639,84.4639,45500.0
2012-06-28 12:00:00,93.11,93.13,92.99,93.02,12700.0,84.4639,84.4821,84.3551,84.3823,12700.0
2012-06-28 12:10:00,93.05,93.09,93.01,93.01,13600.0,84.4095,84.4458,84.3732,84.3732,13600.0
2012-06-28 12:20:00,92.99,93.05,92.97,93.05,16400.0,84.3551,84.4095,84.3369,84.4095,16400.0
2012-06-28 12:30:00,93.05,93.06,92.97,93.02,26800.0,84.4095,84.4186,84.3369,84.3823,26800.0
2012-06-28 12:40:00,93.01,93.06,92.88,92.9,24800.0,84.3732,84.4186,84.2553,84.2734,24800.0
2012-06-28 12:50:00,92.89,92.97,92.89,92.96,11200.0,84.2643,84.3369,84.2643,84.3278,11200.0
2012-06-28 13:00:00,92.98,93.0,92.94,92.98,21700.0,84.346,84.3641,84.3097,84.346,21700.0
2012-06-28 13:10:00,92.97,92.99,92.95,92.97,15900.0,84.3369,84.3551,84.3188,84.3369,15900.0
2012-06-28 13:20:00,92.96,92.99,92.88,92.96,23800.0,84.3278,84.3551,84.2553,84.3278,23800.0
2012-06-28 13:30:00,92.95,92.97,92.86,92.87,24700.0,84.3188,84.3369,84.2371,84.2462,24700.0
2012-06-28 13:40:00,92.91,92.91,92.77,92.8,19700.0,84.2825,84.2825,84.1555,84.1827,19700.0
2012-06-28 13:50:00,92.81,92.92,92.81,92.9,16900.0,84.1918,84.2916,84.1918,84.2734,16900.0
2012-06-28 14:00:00,92.91,92.92,92.78,92.78,18800.0,84.2825,84.2916,84.1646,84.1646,18800.0
2012-06-28 14:10:00,92.76,92.76,92.51,92.53,44900.0,84.1464,84.1464,83.9196,83.9378,44900.0
2012-06-28 14:20:00,92.53,92.53,92.45,92.49,30500.0,83.9378,83.9378,83.8652,83.9015,30500.0
2012-06-28 14:30:00,92.48,92.57,92.44,92.56,34600.0,83.8924,83.9741,83.8561,83.965,34600.0
2012-06-28 14:40:00,92.56,92.7,92.56,92.62,35400.0,83.965,84.092,83.965,84.0194,35400.0
2012-06-28 14:50:00,92.63,92.69,92.61,92.68,32300.0,84.0285,84.0829,84.0103,84.0738,32300.0
2012-06-28 15:00:00,92.69,92.72,92.65,92.7,32900.0,84.0829,84.1101,84.0466,84.092,32900.0
2012-06-28 15:10:00,92.7,92.75,92.67,92.74,31300.0,84.092,84.1373,84.0648,84.1283,31300.0
2012-06-28 15:20:00,92.74,92.75,92.64,92.75,33000.0,84.1283,84.1373,84.0376,84.1373,33000.0
2012-06-28 15:30:00,92.76,93.33,92.7,93.27,84400.0,84.1464,84.6635,84.092,84.6091,84400.0
2012-06-28 15:40:00,93.29,93.31,93.05,93.19,60700.0,84.6272,84.6453,84.4095,84.5365,60700.0
2012-06-28 15:50:00,93.21,93.34,93.17,93.28,81700.0,84.5546,84.6726,84.5183,84.6181,81700.0
2012-06-29 09:30:00,94.47,94.47,93.43,93.82,89400.0,85.6976,85.6976,84.7542,85.108,89400.0
2012-06-29 09:40:00,93.85,93.98,93.79,93.91,59700.0,85.1352,85.2531,85.0808,85.1896,59700.0
2012-06-29 09:50:00,93.93,93.95,93.69,93.73,48400.0,85.2078,85.2259,84.9901,85.0263,48400.0
2012-06-29 10:00:00,93.73,93.84,93.67,93.72,33100.0,85.0263,85.1261,84.9719,85.0173,33100.0
2012-06-29 10:10:00,93.73,93.89,93.73,93.89,27800.0,85.0263,85.1715,85.0263,85.1715,27800.0
2012-06-29 10:20:00,93.89,93.96,93.68,93.75,39300.0,85.1715,85.235,84.981,85.0445,39300.0
2012-06-29 10:30:00,93.76,93.8,93.66,93.8,27900.0,85.0536,85.0898,84.9628,85.0898,27900.0
2012-06-29 10:40:00,93.82,93.89,93.76,93.76,24000.0,85.108,85.1715,85.0536,85.0536,24000.0
2012-06-29 10:50:00,93.75,93.78,93.58,93.65,102800.0,85.0445,85.0717,84.8903,84.9538,102800.0
2012-06-29 11:00:00,93.65,93.67,93.58,93.6,52500.0,84.9538,84.9719,84.8903,84.9084,52500.0
2012-06-29 11:10:00,93.6,93.71,93.55,93.67,41200.0,84.9084,85.0082,84.8631,84.9719,41200.0
2012-06-29 11:20:00,93.66,93.67,93.6,93.62,27200.0,84.9628,84.9719,84.9084,84.9266,27200.0
2012-06-29 11:30:00,93.63,93.76,93.62,93.75,46300.0,84.9356,85.0536,84.9266,85.0445,46300.0
2012-06-29 11:40:00,93.72,93.74,93.68,93.71,30500.0,85.0173,85.0354,84.981,85.0082,30500.0
2012-06-29 11:50:00,93.71,93.72,93.64,93.66,23300.0,85.0082,85.0173,84.9447,84.9628,23300.0
2012-06-29 12:00:00,93.66,93.73,93.64,93.7,21000.0,84.9628,85.0263,84.9447,84.9991,21000.0
2012-06-29 12:10:00,93.7,93.73,93.66,93.67,12600.0,84.9991,85.0263,84.9628,84.9719,12600.0
2012-06-29 12:20:00,93.69,93.73,93.68,93.72,18700.0,84.9901,85.0263,84.981,85.0173,18700.0
2012-06-29 12:30:00,93.73,93.74,93.67,93.68,11000.0,85.0263,85.0354,84.9719,84.981,11000.0
2012-06-29 12:40:00,93.67,93.73,93.65,93.67,9900.0,84.9719,85.0263,84.9538,84.9719,9900.0
2012-06-29 12:50:00,93.66,93.66,93.57,93.65,12200.0,84.9628,84.9628,84.8812,84.9538,12200.0
2012-06-29 13:00:00,93.65,93.66,93.59,93.64,11500.0,84.9538,84.9628,84.8993,84.9447,11500.0
2012-06-29 13:10:00,93.65,93.67,93.55,93.56,58200.0,84.9538,84.9719,84.8631,84.8721,58200.0
2012-06-29 13:20:00,93.56,93.66,93.54,93.59,13600.0,84.8721,84.9628,84.854,84.8993,13600.0
2012-06-29 13:30:00,93.59,93.59,93.47,93.47,35400.0,84.8993,84.8993,84.7905,84.7905,35400.0
2012-06-29 13:40:00,93.48,93.5,93.43,93.5,15300.0,84.7996,84.8177,84.7542,84.8177,15300.0
2012-06-29 13:50:00,93.5,93.5,93.44,93.5,17700.0,84.8177,84.8177,84.7633,84.8177,17700.0
2012-06-29 14:00:00,93.5,93.52,93.47,93.48,24200.0,84.8177,84.8358,84.7905,84.7996,24200.0
2012-06-29 14:10:00,93.49,93.54,93.48,93.54,21800.0,84.8086,84.854,84.7996,84.854,21800.0
2012-06-29 14:20:00,93.54,93.68,93.54,93.67,29700.0,84.854,84.981,84.854,84.9719,29700.0
2012-06-29 14:30:00,93.67,93.68,93.62,93.63,21700.0,84.9719,84.981,84.9266,84.9356,21700.0
2012-06-29 14:40:00,93.64,93.65,93.61,93.63,43600.0,84.9447,84.9538,84.9175,84.9356,43600.0
2012-06-29 14:50:00,93.63,93.65,93.6,93.63,33000.0,84.9356,84.9538,84.9084,84.9356,33000.0
2012-06-29 15:00:00,93.64,93.74,93.62,93.73,29500.0,84.9447,85.0354,84.9266,85.0263,29500.0
2012-06-29 15:10:00,93.72,93.72,93.63,93.65,46100.0,85.0173,85.0173,84.9356,84.9538,46100.0
2012-06-29 15:20:00,93.65,93.67,93.63,93.66,36900.0,84.9538,84.9719,84.9356,84.9628,36900.0
2012-06-29 15:30:00,93.66,93.68,93.59,93.62,60000.0,84.9628,84.981,84.8993,84.9266,60000.0
2012-06-29 15:40:00,93.62,93.7,93.59,93.65,136900.0,84.9266,84.9991,84.8993,84.9538,136900.0
2012-06-29 15:50:00,93.65,93.76,93.62,93.74,192900.0,84.9538,85.0536,84.9266,85.0354,192900.0
2012-07-02 09:30:00,94.0,94.5,93.75,94.5,56100.0,85.2713,85.7248,85.0445,85.7248,56100.0
2012-07-02 09:40:00,94.49,94.64,94.32,94.61,28100.0,85.7158,85.8518,85.5616,85.8246,28100.0
2012-07-02 09:50:00,94.6,94.93,94.6,94.83,25200.0,85.8156,86.1149,85.8156,86.0242,25200.0
2012-07-02 10:00:00,94.83,94.83,94.31,94.47,47000.0,86.0242,86.0242,85.5525,85.6976,47000.0
2012-07-02 10:10:00,94.47,94.84,94.47,94.79,21000.0,85.6976,86.0333,85.6976,85.9879,21000.0
2012-07-02 10:20:00,94.77,94.81,94.7,94.76,27000.0,85.9698,86.0061,85.9063,85.9607,27000.0
2012-07-02 10:30:00,94.77,94.83,94.58,94.73,30000.0,85.9698,86.0242,85.7974,85.9335,30000.0
2012-07-02 10:40:00,94.72,94.92,94.65,94.85,17400.0,85.9244,86.1058,85.8609,86.0423,17400.0
2012-07-02 10:50:00,94.86,94.98,94.86,94.88,16800.0,86.0514,86.1603,86.0514,86.0696,16800.0
2012-07-02 11:00:00,94.87,94.92,94.74,94.88,20400.0,86.0605,86.1058,85.9426,86.0696,20400.0
2012-07-02 11:10:00,94.87,94.92,94.7,94.91,20800.0,86.0605,86.1058,85.9063,86.0968,20800.0
2012-07-02 11:20:00,94.89,94.99,94.86,94.92,18100.0,86.0786,86.1693,86.0514,86.1058,18100.0
2012-07-02 11:30:00,94.92,94.96,94.78,94.87,33000.0,86.1058,86.1421,85.9788,86.0605,33000.0
2012-07-02 11:40:00,94.87,94.88,94.74,94.74,13800.0,86.0605,86.0696,85.9426,85.9426,13800.0
2012-07-02 11:50:00,94.73,94.8,94.67,94.67,17000.0,85.9335,85.997,85.8791,85.8791,17000.0
2012-07-02 12:00:00,94.66,94.67,94.6,94.64,14100.0,85.87,85.8791,85.8156,85.8518,14100.0
2012-07-02 12:10:00,94.64,94.73,94.64,94.73,6900.0,85.8518,85.9335,85.8518,85.9335,6900.0
2012-07-02 12:20:00,94.74,94.88,94.74,94.88,21500.0,85.9426,86.0696,85.9426,86.0696,21500.0
2012-07-02 12:30:00,94.87,94.96,94.87,94.93,15400.0,86.0605,86.1421,86.0605,86.1149,15400.0
2012-07-02 12:40:00,94.95,94.95,94.87,94.89,19200.0,86.1331,86.1331,86.0605,86.0786,19200.0
2012-07-02 12:50:00,94.89,94.94,94.87,94.91,15300.0,86.0786,86.124,86.0605,86.0968,15300.0
2012-07-02 13:00:00,94.91,95.0,94.91,94.96,14700.0,86.0968,86.1784,86.0968,86.1421,14700.0
2012-07-02 13:10:00,94.96,94.99,94.95,94.99,11100.0,86.1421,86.1693,86.1331,86.1693,11100.0
2012-07-02 13:20:00,94.99,95.11,94.96,95.11,72800.0,86.1693,86.2782,86.1421,86.2782,72800.0
2012-07-02 13:30:00,95.12,95.14,95.05,95.07,14000.0,86.2873,86.3054,86.2238,86.2419,14000.0
2012-07-02 13:40:00,95.06,95.09,95.01,95.09,19300.0,86.2328,86.2601,86.1875,86.2601,19300.0
2012-07-02 13:50:00,95.09,95.17,95.06,95.16,23200.0,86.2601,86.3326,86.2328,86.3236,23200.0
2012-07-02 14:00:00,95.16,95.18,95.1,95.17,28000.0,86.3236,86.3417,86.2691,86.3326,28000.0
2012-07-02 14:10:00,95.18,95.24,95.15,95.17,38700.0,86.3417,86.3961,86.3145,86.3326,38700.0
2012-07-02 14:20:00,95.17,95.23,95.11,95.21,26800.0,86.3326,86.3871,86.2782,86.3689,26800.0
2012-07-02 14:30:00,95.23,95.29,95.21,95.27,23000.0,86.3871,86.4415,86.3689,86.4233,23000.0
2012-07-02 14:40:00,95.27,95.29,95.13,95.13,25700.0,86.4233,86.4415,86.2963,86.2963,25700.0
2012-07-02 14:50:00,95.12,95.17,95.11,95.14,26300.0,86.2873,86.3326,86.2782,86.3054,26300.0
2012-07-02 15:00:00,95.14,95.14,95.05,95.05,30900.0,86.3054,86.3054,86.2238,86.2238,30900.0
2012-07-02 15:10:00,95.04,95.04,94.95,94.97,30800.0,86.2147,86.2147,86.1331,86.1512,30800.0
2012-07-02 15:20:00,94.97,94.98,94.91,94.91,40200.0,86.1512,86.1603,86.0968,86.0968,40200.0
2012-07-02 15:30:00,94.92,94.97,94.88,94.89,57800.0,86.1058,86.1512,86.0696,86.0786,57800.0
2012-07-02 15:40:00,94.89,94.96,94.88,94.93,86000.0,86.0786,86.1421,86.0696,86.1149,86000.0
2012-07-02 15:50:00,94.93,95.06,94.91,95.03,126200.0,86.1149,86.2328,86.0968,86.2056,126200.0
2012-07-03 09:30:00,94.85,95.23,94.66,95.17,26200.0,86.0423,86.3871,85.87,86.3326,26200.0
2012-07-03 09:40:00,95.15,95.28,95.04,95.24,11100.0,86.3145,86.4324,86.2147,86.3961,11100.0
2012-07-03 09:50:00,95.2,95.23,95.06,95.17,18700.0,86.3598,86.3871,86.2328,86.3326,18700.0
2012-07-03 10:00:00,95.18,95.42,95.18,95.38,67800.0,86.3417,86.5594,86.3417,86.5231,67800.0
2012-07-03 10:10:00,95.38,95.39,95.2,95.24,29500.0,86.5231,86.5322,86.3598,86.3961,29500.0
2012-07-03 10:20:00,95.24,95.61,95.21,95.61,204300.0,86.3961,86.7318,86.3689,86.7318,204300.0
2012-07-03 10:30:00,95.61,95.7,95.53,95.68,14300.0,86.7318,86.8134,86.6592,86.7953,14300.0
2012-07-03 10:40:00,95.7,95.81,95.68,95.78,11800.0,86.8134,86.9132,86.7953,86.886,11800.0
2012-07-03 10:50:00,95.77,95.83,95.69,95.79,13300.0,86.8769,86.9313,86.8043,86.8951,13300.0
2012-07-03 11:00:00,95.79,96.02,95.75,95.98,21500.0,86.8951,87.1037,86.8588,87.0674,21500.0
2012-07-03 11:10:00,95.97,95.98,95.85,95.94,14200.0,87.0583,87.0674,86.9495,87.0311,14200.0
2012-07-03 11:20:00,95.94,95.97,95.85,95.96,12500.0,87.0311,87.0583,86.9495,87.0493,12500.0
2012-07-03 11:30:00,95.94,95.99,95.88,95.98,9600.0,87.0311,87.0765,86.9767,87.0674,9600.0
2012-07-03 11:40:00,95.97,95.97,95.78,95.81,15800.0,87.0583,87.0583,86.886,86.9132,15800.0
2012-07-03 11:50:00,95.81,95.84,95.76,95.78,18400.0,86.9132,86.9404,86.8678,86.886,18400.0
2012-07-03 12:00:00,95.78,95.84,95.68,95.71,30100.0,86.886,86.9404,86.7953,86.8225,30100.0
2012-07-03 12:10:00,95.72,95.81,95.69,95.7,27400.0,86.8316,86.9132,86.8043,86.8134,27400.0
2012-07-03 12:20:00,95.7,95.74,95.63,95.64,30000.0,86.8134,86.8497,86.7499,86.759,30000.0
2012-07-03 12:30:00,95.65,95.74,95.51,95.74,39900.0,86.7681,86.8497,86.6411,86.8497,39900.0
2012-07-03 12:40:00,95.75,95.79,95.43,95.44,44600.0,86.8588,86.8951,86.5685,86.5776,44600.0
2012-07-03 12:50:00,95.44,95.7,95.42,95.68,60500.0,86.5776,86.8134,86.5594,86.7953,60500.0
2012-07-05 09:30:00,95.6,95.79,95.19,95.32,50900.0,86.7227,86.8951,86.3508,86.4687,50900.0
2012-07-05 09:40:00,95.33,95.44,95.1,95.24,43100.0,86.4778,86.5776,86.2691,86.3961,43100.0
2012-07-05 09:50:00,95.24,95.27,94.98,94.98,56600.0,86.3961,86.4233,86.1603,86.1603,56600.0
2012-07-05 10:00:00,94.98,95.06,94.69,94.71,46500.0,86.1603,86.2328,85.8972,85.9153,46500.0
2012-07-05 10:10:00,94.75,94.75,94.44,94.7,80400.0,85.9516,85.9516,85.6704,85.9063,80400.0
2012-07-05 10:20:00,94.7,94.83,94.64,94.75,23600.0,85.9063,86.0242,85.8518,85.9516,23600.0
2012-07-05 10:30:00,94.75,94.78,94.5,94.55,32500.0,85.9516,85.9788,85.7248,85.7702,32500.0
2012-07-05 10:40:00,94.56,94.69,94.56,94.56,30000.0,85.7793,85.8972,85.7793,85.7793,30000.0
2012-07-05 10:50:00,94.57,94.65,94.48,94.49,23100.0,85.7883,85.8609,85.7067,85.7158,23100.0
2012-07-05 11:00:00,94.49,94.66,94.48,94.62,24100.0,85.7158,85.87,85.7067,85.8337,24100.0
2012-07-05 11:10:00,94.64,94.68,94.6,94.67,26200.0,85.8518,85.8881,85.8156,85.8791,26200.0
2012-07-05 11:20:00,94.65,94.73,94.6,94.73,29400.0,85.8609,85.9335,85.8156,85.9335,29400.0
2012-07-05 11:30:00,94.74,94.89,94.64,94.64,22100.0,85.9426,86.0786,85.8518,85.8518,22100.0
2012-07-05 11:40:00,94.62,94.66,94.52,94.52,33400.0,85.8337,85.87,85.743,85.743,33400.0
2012-07-05 11:50:00,94.53,94.54,94.36,94.46,62900.0,85.7521,85.7611,85.5978,85.6886,62900.0
2012-07-05 12:00:00,94.46,94.59,94.4,94.58,32800.0,85.6886,85.8065,85.6341,85.7974,32800.0
2012-07-05 12:10:00,94.59,94.85,94.58,94.78,38400.0,85.8065,86.0423,85.7974,85.9788,38400.0
2012-07-05 12:20:00,94.78,94.98,94.74,94.93,77000.0,85.9788,86.1603,85.9426,86.1149,77000.0
2012-07-05 12:30:00,94.93,94.94,94.8,94.84,19600.0,86.1149,86.124,85.997,86.0333,19600.0
2012-07-05 12:40:00,94.84,94.86,94.81,94.81,12400.0,86.0333,86.0514,86.0061,86.0061,12400.0
2012-07-05 12:50:00,94.81,94.83,94.77,94.77,12000.0,86.0061,86.0242,85.9698,85.9698,12000.0
2012-07-05 13:00:00,94.77,94.77,94.68,94.76,17600.0,85.9698,85.9698,85.8881,85.9607,17600.0
2012-07-05 13:10:00,94.76,94.85,94.75,94.84,9100.0,85.9607,86.0423,85.9516,86.0333,9100.0
2012-07-05 13:20:00,94.85,94.89,94.82,94.89,16800.0,86.0423,86.0786,86.0151,86.0786,16800.0
2012-07-05 13:30:00,94.9,94.95,94.88,94.92,19900.0,86.0877,86.1331,86.0696,86.1058,19900.0
2012-07-05 13:40:00,94.91,95.11,94.91,95.07,23000.0,86.0968,86.2782,86.0968,86.2419,23000.0
2012-07-05 13:50:00,95.07,95.07,94.95,94.96,12000.0,86.2419,86.2419,86.1331,86.1421,12000.0
2012-07-05 14:00:00,94.96,95.0,94.89,94.92,17000.0,86.1421,86.1784,86.0786,86.1058,17000.0
2012-07-05 14:10:00,94.89,94.91,94.86,94.89,14800.0,86.0786,86.0968,86.0514,86.0786,14800.0
2012-07-05 14:20:00,94.89,94.91,94.84,94.84,23900.0,86.0786,86.0968,86.0333,86.0333,23900.0
2012-07-05 14:30:00,94.85,94.85,94.74,94.78,14600.0,86.0423,86.0423,85.9426,85.9788,14600.0
2012-07-05 14:40:00,94.79,94.85,94.78,94.81,19300.0,85.9879,86.0423,85.9788,86.0061,19300.0
2012-07-05 14:50:00,94.83,94.83,94.73,94.77,15000.0,86.0242,86.0242,85.9335,85.9698,15000.0
2012-07-05 15:00:00,94.77,94.78,94.74,94.77,22200.0,85.9698,85.9788,85.9426,85.9698,22200.0
2012-07-05 15:10:00,94.78,94.84,94.74,94.82,32300.0,85.9788,86.0333,85.9426,86.0151,32300.0
2012-07-05 15:20:00,94.81,94.82,94.64,94.66,46100.0,86.0061,86.0151,85.8518,85.87,46100.0
2012-07-05 15:30:00,94.67,94.68,94.56,94.59,53600.0,85.8791,85.8881,85.7793,85.8065,53600.0
2012-07-05 15:40:00,94.59,94.74,94.56,94.65,94500.0,85.8065,85.9426,85.7793,85.8609,94500.0
2012-07-05 15:50:00,94.65,94.65,94.53,94.55,84300.0,85.8609,85.8609,85.7521,85.7702,84300.0
2012-07-06 09:30:00,93.88,94.32,93.69,93.79,24000.0,85.1624,85.5616,84.9901,85.0808,24000.0
2012-07-06 09:40:00,93.79,93.93,93.53,93.56,37400.0,85.0808,85.2078,84.8449,84.8721,37400.0
2012-07-06 09:50:00,93.55,93.75,93.55,93.74,31300.0,84.8631,85.0445,84.8631,85.0354,31300.0
2012-07-06 10:00:00,93.72,93.9,93.66,93.74,31000.0,85.0173,85.1806,84.9628,85.0354,31000.0
2012-07-06 10:10:00,93.74,93.86,93.67,93.67,16200.0,85.0354,85.1443,84.9719,84.9719,16200.0
2012-07-06 10:20:00,93.7,93.72,93.61,93.61,31100.0,84.9991,85.0173,84.9175,84.9175,31100.0
2012-07-06 10:30:00,93.61,93.69,93.55,93.58,32400.0,84.9175,84.9901,84.8631,84.8903,32400.0
2012-07-06 10:40:00,93.58,93.69,93.55,93.65,20000.0,84.8903,84.9901,84.8631,84.9538,20000.0
2012-07-06 10:50:00,93.64,93.69,93.56,93.67,14000.0,84.9447,84.9901,84.8721,84.9719,14000.0
2012-07-06 11:00:00,93.66,93.67,93.61,93.65,16800.0,84.9628,84.9719,84.9175,84.9538,16800.0
2012-07-06 11:10:00,93.65,93.7,93.54,93.7,16500.0,84.9538,84.9991,84.854,84.9991,16500.0
2012-07-06 11:20:00,93.7,93.71,93.59,93.59,9600.0,84.9991,85.0082,84.8993,84.8993,9600.0
2012-07-06 11:30:00,93.56,93.6,93.5,93.56,11500.0,84.8721,84.9084,84.8177,84.8721,11500.0
2012-07-06 11:40:00,93.56,93.67,93.54,93.65,11600.0,84.8721,84.9719,84.854,84.9538,11600.0
2012-07-06 11:50:00,93.64,93.7,93.6,93.64,18100.0,84.9447,84.9991,84.9084,84.9447,18100.0
2012-07-06 12:00:00,93.62,93.73,93.61,93.73,13900.0,84.9266,85.0263,84.9175,85.0263,13900.0
2012-07-06 12:10:00,93.74,93.75,93.6,93.64,13600.0,85.0354,85.0445,84.9084,84.9447,13600.0
2012-07-06 12:20:00,93.64,93.66,93.57,93.65,10400.0,84.9447,84.9628,84.8812,84.9538,10400.0
2012-07-06 12:30:00,93.62,93.66,93.53,93.53,13500.0,84.9266,84.9628,84.8449,84.8449,13500.0
2012-07-06 12:40:00,93.53,93.74,93.53,93.72,10600.0,84.8449,85.0354,84.8449,85.0173,10600.0
2012-07-06 12:50:00,93.72,93.72,93.67,93.71,10700.0,85.0173,85.0173,84.9719,85.0082,10700.0
2012-07-06 13:00:00,93.71,93.71,93.61,93.63,10500.0,85.0082,85.0082,84.9175,84.9356,10500.0
2012-07-06 13:10:00,93.63,93.67,93.58,93.66,14800.0,84.9356,84.9719,84.8903,84.9628,14800.0
2012-07-06 13:20:00,93.66,93.66,93.51,93.51,10000.0,84.9628,84.9628,84.8268,84.8268,10000.0
2012-07-06 13:30:00,93.5,93.56,93.47,93.56,14600.0,84.8177,84.8721,84.7905,84.8721,14600.0
2012-07-06 13:40:00,93.54,93.56,93.47,93.47,11700.0,84.854,84.8721,84.7905,84.7905,11700.0
2012-07-06 13:50:00,93.47,93.51,93.39,93.43,13600.0,84.7905,84.8268,84.7179,84.7542,13600.0
2012-07-06 14:00:00,93.44,93.47,93.4,93.4,15900.0,84.7633,84.7905,84.727,84.727,15900.0
2012-07-06 14:10:00,93.4,93.42,93.34,93.35,15400.0,84.727,84.7451,84.6726,84.6816,15400.0
2012-07-06 14:20:00,93.37,93.43,93.36,93.39,12700.0,84.6998,84.7542,84.6907,84.7179,12700.0
2012-07-06 14:30:00,93.4,93.5,93.4,93.49,13300.0,84.727,84.8177,84.727,84.8086,13300.0
2012-07-06 14:40:00,93.48,93.52,93.42,93.47,20100.0,84.7996,84.8358,84.7451,84.7905,20100.0
2012-07-06 14:50:00,93.48,93.58,93.44,93.57,15000.0,84.7996,84.8903,84.7633,84.8812,15000.0
2012-07-06 15:00:00,93.56,93.63,93.55,93.63,27900.0,84.8721,84.9356,84.8631,84.9356,27900.0
2012-07-06 15:10:00,93.62,93.7,93.62,93.68,27500.0,84.9266,84.9991,84.9266,84.981,27500.0
2012-07-06 15:20:00,93.7,93.71,93.63,93.65,29100.0,84.9991,85.0082,84.9356,84.9538,29100.0
2012-07-06 15:30:00,93.67,93.69,93.57,93.59,63700.0,84.9719,84.9901,84.8812,84.8993,63700.0
2012-07-06 15:40:00,93.59,93.69,93.56,93.64,103000.0,84.8993,84.9901,84.8721,84.9447,103000.0
2012-07-06 15:50:00,93.64,93.66,93.55,93.57,138100.0,84.9447,84.9628,84.8631,84.8812,138100.0
2012-07-09 09:30:00,93.73,93.92,93.5,93.73,30400.0,85.0263,85.1987,84.8177,85.0263,30400.0
2012-07-09 09:40:00,93.74,93.99,93.7,93.98,12800.0,85.0354,85.2622,84.9991,85.2531,12800.0
2012-07-09 09:50:00,94.0,94.14,93.94,93.96,23600.0,85.2713,85.3983,85.2168,85.235,23600.0
2012-07-09 10:00:00,93.96,94.07,93.89,93.98,15000.0,85.235,85.3348,85.1715,85.2531,15000.0
2012-07-09 10:10:00,94.01,94.05,93.87,93.87,15400.0,85.2803,85.3166,85.1533,85.1533,15400.0
2012-07-09 10:20:00,93.87,93.9,93.75,93.77,19000.0,85.1533,85.1806,85.0445,85.0626,19000.0
2012-07-09 10:30:00,93.77,93.77,93.55,93.66,13200.0,85.0626,85.0626,84.8631,84.9628,13200.0
2012-07-09 10:40:00,93.68,93.72,93.56,93.65,15100.0,84.981,85.0173,84.8721,84.9538,15100.0
2012-07-09 10:50:00,93.67,93.74,93.61,93.67,21900.0,84.9719,85.0354,84.9175,84.9719,21900.0
2012-07-09 11:00:00,93.68,93.74,93.61,93.69,27200.0,84.981,85.0354,84.9175,84.9901,27200.0
2012-07-09 11:10:00,93.7,93.75,93.59,93.63,11500.0,84.9991,85.0445,84.8993,84.9356,11500.0
2012-07-09 11:20:00,93.67,93.77,93.64,93.72,13800.0,84.9719,85.0626,84.9447,85.0173,13800.0
2012-07-09 11:30:00,93.69,93.75,93.62,93.63,8700.0,84.9901,85.0445,84.9266,84.9356,8700.0
2012-07-09 11:40:00,93.65,93.77,93.63,93.76,10800.0,84.9538,85.0626,84.9356,85.0536,10800.0
2012-07-09 11:50:00,93.75,93.76,93.58,93.58,13900.0,85.0445,85.0536,84.8903,84.8903,13900.0
2012-07-09 12:00:00,93.6,93.6,93.55,93.57,7300.0,84.9084,84.9084,84.8631,84.8812,7300.0
2012-07-09 12:10:00,93.58,93.6,93.53,93.53,10000.0,84.8903,84.9084,84.8449,84.8449,10000.0
2012-07-09 12:20:00,93.53,93.73,93.51,93.72,15000.0,84.8449,85.0263,84.8268,85.0173,15000.0
2012-07-09 12:30:00,93.73,93.75,93.61,93.68,12100.0,85.0263,85.0445,84.9175,84.981,12100.0
2012-07-09 12:40:00,93.7,93.72,93.66,93.68,10200.0,84.9991,85.0173,84.9628,84.981,10200.0
2012-07-09 12:50:00,93.71,93.8,93.71,93.71,12900.0,85.0082,85.0898,85.0082,85.0082,12900.0
2012-07-09 13:00:00,93.72,93.72,93.61,93.63,7800.0,85.0173,85.0173,84.9175,84.9356,7800.0
2012-07-09 13:10:00,93.62,93.74,93.59,93.73,10200.0,84.9266,85.0354,84.8993,85.0263,10200.0
2012-07-09 13:20:00,93.73,93.92,93.71,93.9,11100.0,85.0263,85.1987,85.0082,85.1806,11100.0
2012-07-09 13:30:00,93.89,93.98,93.87,93.97,11500.0,85.1715,85.2531,85.1533,85.2441,11500.0
2012-07-09 13:40:00,93.98,94.0,93.89,93.89,10500.0,85.2531,85.2713,85.1715,85.1715,10500.0
2012-07-09 13:50:00,93.89,93.9,93.8,93.83,6600.0,85.1715,85.1806,85.0898,85.1171,6600.0
2012-07-09 14:00:00,93.83,93.87,93.82,93.85,4400.0,85.1171,85.1533,85.108,85.1352,4400.0
2012-07-09 14:10:00,93.86,93.92,93.82,93.83,11400.0,85.1443,85.1987,85.108,85.1171,11400.0
2012-07-09 14:20:00,93.83,93.86,93.8,93.85,15400.0,85.1171,85.1443,85.0898,85.1352,15400.0
2012-07-09 14:30:00,93.87,93.88,93.82,93.84,14500.0,85.1533,85.1624,85.108,85.1261,14500.0
2012-07-09 14:40:00,93.84,93.85,93.72,93.76,11600.0,85.1261,85.1352,85.0173,85.0536,11600.0
2012-07-09 14:50:00,93.76,93.76,93.67,93.71,14600.0,85.0536,85.0536,84.9719,85.0082,14600.0
2012-07-09 15:00:00,93.72,93.9,93.7,93.88,18500.0,85.0173,85.1806,84.9991,85.1624,18500.0
2012-07-09 15:10:00,93.88,93.88,93.79,93.86,15800.0,85.1624,85.1624,85.0808,85.1443,15800.0
2012-07-09 15:20:00,93.87,93.97,93.8,93.97,24300.0,85.1533,85.2441,85.0898,85.2441,24300.0
2012-07-09 15:30:00,93.96,93.98,93.91,93.93,26800.0,85.235,85.2531,85.1896,85.2078,26800.0
2012-07-09 15:40:00,93.94,94.05,93.9,94.05,50800.0,85.2168,85.3166,85.1806,85.3166,50800.0
2012-07-09 15:50:00,94.06,94.06,93.91,93.93,88400.0,85.3257,85.3257,85.1896,85.2078,88400.0
2012-07-10 09:30:00,93.98,94.79,93.98,94.26,48500.0,85.2531,85.9879,85.2531,85.5071,48500.0
2012-07-10 09:40:00,94.25,94.33,94.04,94.14,26300.0,85.4981,85.5706,85.3076,85.3983,26300.0
2012-07-10 09:50:00,94.13,94.17,93.93,93.97,23800.0,85.3892,85.4255,85.2078,85.2441,23800.0
2012-07-10 10:00:00,93.95,94.07,93.66,93.67,44100.0,85.2259,85.3348,84.9628,84.9719,44100.0
2012-07-10 10:10:00,93.67,93.8,93.56,93.61,17000.0,84.9719,85.0898,84.8721,84.9175,17000.0
2012-07-10 10:20:00,93.59,93.75,93.57,93.74,10800.0,84.8993,85.0445,84.8812,85.0354,10800.0
2012-07-10 10:30:00,93.7,93.7,93.44,93.45,16500.0,84.9991,84.9991,84.7633,84.7723,16500.0
2012-07-10 10:40:00,93.45,93.6,93.45,93.54,10500.0,84.7723,84.9084,84.7723,84.854,10500.0
2012-07-10 10:50:00,93.52,93.57,93.33,93.48,12400.0,84.8358,84.8812,84.6635,84.7996,12400.0
2012-07-10 11:00:00,93.49,93.49,93.37,93.45,20700.0,84.8086,84.8086,84.6998,84.7723,20700.0
2012-07-10 11:10:00,93.43,93.53,93.4,93.51,13600.0,84.7542,84.8449,84.727,84.8268,13600.0
2012-07-10 11:20:00,93.53,93.65,93.51,93.57,10200.0,84.8449,84.9538,84.8268,84.8812,10200.0
2012-07-10 11:30:00,93.54,93.68,93.51,93.68,9800.0,84.854,84.981,84.8268,84.981,9800.0
2012-07-10 11:40:00,93.7,93.84,93.7,93.8,9200.0,84.9991,85.1261,84.9991,85.0898,9200.0
2012-07-10 11:50:00,93.83,93.89,93.78,93.86,14700.0,85.1171,85.1715,85.0717,85.1443,14700.0
2012-07-10 12:00:00,93.86,93.86,93.71,93.71,15600.0,85.1443,85.1443,85.0082,85.0082,15600.0
2012-07-10 12:10:00,93.71,93.71,93.6,93.6,8800.0,85.0082,85.0082,84.9084,84.9084,8800.0
2012-07-10 12:20:00,93.6,93.63,93.58,93.61,11000.0,84.9084,84.9356,84.8903,84.9175,11000.0
2012-07-10 12:30:00,93.59,93.72,93.59,93.7,16800.0,84.8993,85.0173,84.8993,84.9991,16800.0
2012-07-10 12:40:00,93.7,93.77,93.64,93.64,13200.0,84.9991,85.0626,84.9447,84.9447,13200.0
2012-07-10 12:50:00,93.65,93.78,93.65,93.7,7900.0,84.9538,85.0717,84.9538,84.9991,7900.0
2012-07-10 13:00:00,93.73,93.82,93.72,93.77,11000.0,85.0263,85.108,85.0173,85.0626,11000.0
2012-07-10 13:10:00,93.78,93.8,93.73,93.75,10300.0,85.0717,85.0898,85.0263,85.0445,10300.0
2012-07-10 13:20:00,93.76,93.79,93.73,93.77,19400.0,85.0536,85.0808,85.0263,85.0626,19400.0
2012-07-10 13:30:00,93.77,93.79,93.56,93.57,40800.0,85.0626,85.0808,84.8721,84.8812,40800.0
2012-07-10 13:40:00,93.56,93.63,93.51,93.51,15100.0,84.8721,84.9356,84.8268,84.8268,15100.0
2012-07-10 13:50:00,93.49,93.67,93.49,93.6,13700.0,84.8086,84.9719,84.8086,84.9084,13700.0
2012-07-10 14:00:00,93.61,93.62,93.56,93.59,24200.0,84.9175,84.9266,84.8721,84.8993,24200.0
2012-07-10 14:10:00,93.58,93.64,93.54,93.54,27000.0,84.8903,84.9447,84.854,84.854,27000.0
2012-07-10 14:20:00,93.56,93.56,93.46,93.48,19500.0,84.8721,84.8721,84.7814,84.7996,19500.0
2012-07-10 14:30:00,93.47,93.5,93.35,93.5,29800.0,84.7905,84.8177,84.6816,84.8177,29800.0
2012-07-10 14:40:00,93.5,93.5,93.45,93.46,21200.0,84.8177,84.8177,84.7723,84.7814,21200.0
2012-07-10 14:50:00,93.46,93.49,93.4,93.44,30100.0,84.7814,84.8086,84.727,84.7633,30100.0
2012-07-10 15:00:00,93.45,93.6,93.42,93.53,31700.0,84.7723,84.9084,84.7451,84.8449,31700.0
2012-07-10 15:10:00,93.54,93.54,93.42,93.48,25600.0,84.854,84.854,84.7451,84.7996,25600.0
2012-07-10 15:20:00,93.5,93.54,93.31,93.31,32500.0,84.8177,84.854,84.6453,84.6453,32500.0
2012-07-10 15:30:00,93.31,93.36,93.2,93.22,46000.0,84.6453,84.6907,84.5456,84.5637,46000.0
2012-07-10 15:40:00,93.23,93.23,93.11,93.16,58000.0,84.5728,84.5728,84.4639,84.5093,58000.0
2012-07-10 15:50:00,93.16,93.31,93.16,93.29,78300.0,84.5093,84.6453,84.5093,84.6272,78300.0
2012-07-11 09:30:00,93.37,93.92,93.36,93.84,31100.0,84.6998,85.1987,84.6907,85.1261,31100.0
2012-07-11 09:40:00,93.85,94.18,93.85,94.15,28300.0,85.1352,85.4346,85.1352,85.4073,28300.0
2012-07-11 09:50:00,94.15,94.36,94.12,94.19,20900.0,85.4073,85.5978,85.3801,85.4436,20900.0
2012-07-11 10:00:00,94.19,94.44,94.14,94.34,18800.0,85.4436,85.6704,85.3983,85.5797,18800.0
2012-07-11 10:10:00,94.34,94.48,94.34,94.37,30100.0,85.5797,85.7067,85.5797,85.6069,30100.0
2012-07-11 10:20:00,94.37,94.42,94.15,94.23,24100.0,85.6069,85.6523,85.4073,85.4799,24100.0
2012-07-11 10:30:00,94.23,94.29,94.1,94.25,23800.0,85.4799,85.5343,85.362,85.4981,23800.0
2012-07-11 10:40:00,94.22,94.35,94.12,94.19,21700.0,85.4708,85.5888,85.3801,85.4436,21700.0
2012-07-11 10:50:00,94.18,94.18,94.06,94.1,11700.0,85.4346,85.4346,85.3257,85.362,11700.0
2012-07-11 11:00:00,94.09,94.19,94.09,94.11,15400.0,85.3529,85.4436,85.3529,85.3711,15400.0
2012-07-11 11:10:00,94.11,94.13,93.97,93.97,19200.0,85.3711,85.3892,85.2441,85.2441,19200.0
2012-07-11 11:20:00,93.98,94.0,93.88,93.91,26100.0,85.2531,85.2713,85.1624,85.1896,26100.0
2012-07-11 11:30:00,93.88,93.99,93.88,93.95,12000.0,85.1624,85.2622,85.1624,85.2259,12000.0
2012-07-11 11:40:00,93.95,93.97,93.84,93.94,11800.0,85.2259,85.2441,85.1261,85.2168,11800.0
2012-07-11 11:50:00,93.94,93.95,93.84,93.85,13400.0,85.2168,85.2259,85.1261,85.1352,13400.0
2012-07-11 12:00:00,93.85,93.9,93.79,93.81,23200.0,85.1352,85.1806,85.0808,85.0989,23200.0
2012-07-11 12:10:00,93.81,93.88,93.79,93.79,17800.0,85.0989,85.1624,85.0808,85.0808,17800.0
2012-07-11 12:20:00,93.8,93.82,93.58,93.63,33000.0,85.0898,85.108,84.8903,84.9356,33000.0
2012-07-11 12:30:00,93.64,93.79,93.63,93.78,11200.0,84.9447,85.0808,84.9356,85.0717,11200.0
2012-07-11 12:40:00,93.77,93.77,93.65,93.66,15000.0,85.0626,85.0626,84.9538,84.9628,15000.0
2012-07-11 12:50:00,93.67,93.76,93.66,93.72,13500.0,84.9719,85.0536,84.9628,85.0173,13500.0
2012-07-11 13:00:00,93.73,93.78,93.65,93.66,19200.0,85.0263,85.0717,84.9538,84.9628,19200.0
2012-07-11 13:10:00,93.66,93.67,93.49,93.49,15700.0,84.9628,84.9719,84.8086,84.8086,15700.0
2012-07-11 13:20:00,93.5,93.62,93.49,93.61,9100.0,84.8177,84.9266,84.8086,84.9175,9100.0
2012-07-11 13:30:00,93.6,93.64,93.58,93.61,9400.0,84.9084,84.9447,84.8903,84.9175,9400.0
2012-07-11 13:40:00,93.61,93.78,93.6,93.78,10000.0,84.9175,85.0717,84.9084,85.0717,10000.0
2012-07-11 13:50:00,93.78,93.89,93.78,93.82,14000.0,85.0717,85.1715,85.0717,85.108,14000.0
2012-07-11 14:00:00,93.84,93.91,93.46,93.61,40200.0,85.1261,85.1896,84.7814,84.9175,40200.0
2012-07-11 14:10:00,93.62,93.7,93.54,93.62,20800.0,84.9266,84.9991,84.854,84.9266,20800.0
2012-07-11 14:20:00,93.59,93.63,93.45,93.52,41800.0,84.8993,84.9356,84.7723,84.8358,41800.0
2012-07-11 14:30:00,93.53,93.55,93.41,93.54,28300.0,84.8449,84.8631,84.7361,84.854,28300.0
2012-07-11 14:40:00,93.5,93.59,93.49,93.57,16200.0,84.8177,84.8993,84.8086,84.8812,16200.0
2012-07-11 14:50:00,93.58,93.62,93.53,93.55,15300.0,84.8903,84.9266,84.8449,84.8631,15300.0
2012-07-11 15:00:00,93.53,93.67,93.53,93.63,20300.0,84.8449,84.9719,84.8449,84.9356,20300.0
2012-07-11 15:10:00,93.6,93.61,93.5,93.6,18600.0,84.9084,84.9175,84.8177,84.9084,18600.0
2012-07-11 15:20:00,93.61,93.63,93.46,93.5,20300.0,84.9175,84.9356,84.7814,84.8177,20300.0
2012-07-11 15:30:00,93.5,93.52,93.43,93.45,85200.0,84.8177,84.8358,84.7542,84.7723,85200.0
2012-07-11 15:40:00,93.46,93.78,93.44,93.65,135900.0,84.7814,85.0717,84.7633,84.9538,135900.0
2012-07-11 15:50:00,93.65,93.77,93.59,93.6,97300.0,84.9538,85.0626,84.8993,84.9084,97300.0
2012-07-12 09:30:00,93.55,93.73,93.07,93.1,39100.0,84.8631,85.0263,84.4276,84.4548,39100.0
2012-07-12 09:40:00,93.14,93.38,93.1,93.25,23200.0,84.4911,84.7088,84.4548,84.5909,23200.0
2012-07-12 09:50:00,93.23,93.53,93.18,93.53,20200.0,84.5728,84.8449,84.5274,84.8449,20200.0
2012-07-12 10:00:00,93.51,93.55,93.37,93.45,46500.0,84.8268,84.8631,84.6998,84.7723,46500.0
2012-07-12 10:10:00,93.41,93.6,93.35,93.52,22600.0,84.7361,84.9084,84.6816,84.8358,22600.0
2012-07-12 10:20:00,93.52,93.58,93.36,93.4,22300.0,84.8358,84.8903,84.6907,84.727,22300.0
2012-07-12 10:30:00,93.38,93.59,93.35,93.58,25100.0,84.7088,84.8993,84.6816,84.8903,25100.0
2012-07-12 10:40:00,93.58,93.58,93.29,93.29,29500.0,84.8903,84.8903,84.6272,84.6272,29500.0
2012-07-12 10:50:00,93.29,93.38,93.28,93.38,13200.0,84.6272,84.7088,84.6181,84.7088,13200.0
2012-07-12 11:00:00,93.37,93.43,93.34,93.41,19700.0,84.6998,84.7542,84.6726,84.7361,19700.0
2012-07-12 11:10:00,93.4,93.42,93.33,93.34,13700.0,84.727,84.7451,84.6635,84.6726,13700.0
2012-07-12 11:20:00,93.35,93.42,93.3,93.37,28600.0,84.6816,84.7451,84.6363,84.6998,28600.0
2012-07-12 11:30:00,93.37,93.52,93.36,93.42,17700.0,84.6998,84.8358,84.6907,84.7451,17700.0
2012-07-12 11:40:00,93.42,93.56,93.4,93.52,15600.0,84.7451,84.8721,84.727,84.8358,15600.0
2012-07-12 11:50:00,93.53,93.63,93.49,93.63,15700.0,84.8449,84.9356,84.8086,84.9356,15700.0
2012-07-12 12:00:00,93.6,93.67,93.6,93.64,12900.0,84.9084,84.9719,84.9084,84.9447,12900.0
2012-07-12 12:10:00,93.63,93.68,93.58,93.64,9900.0,84.9356,84.981,84.8903,84.9447,9900.0
2012-07-12 12:20:00,93.65,93.73,93.65,93.67,8100.0,84.9538,85.0263,84.9538,84.9719,8100.0
2012-07-12 12:30:00,93.7,93.7,93.58,93.6,13400.0,84.9991,84.9991,84.8903,84.9084,13400.0
2012-07-12 12:40:00,93.58,93.63,93.57,93.6,8700.0,84.8903,84.9356,84.8812,84.9084,8700.0
2012-07-12 12:50:00,93.61,93.61,93.53,93.55,24000.0,84.9175,84.9175,84.8449,84.8631,24000.0
2012-07-12 13:00:00,93.56,93.58,93.51,93.58,15200.0,84.8721,84.8903,84.8268,84.8903,15200.0
2012-07-12 13:10:00,93.57,93.63,93.55,93.61,27100.0,84.8812,84.9356,84.8631,84.9175,27100.0
2012-07-12 13:20:00,93.62,93.8,93.62,93.74,17800.0,84.9266,85.0898,84.9266,85.0354,17800.0
2012-07-12 13:30:00,93.73,93.89,93.7,93.86,18400.0,85.0263,85.1715,84.9991,85.1443,18400.0
2012-07-12 13:40:00,93.87,93.97,93.78,93.84,23800.0,85.1533,85.2441,85.0717,85.1261,23800.0
2012-07-12 13:50:00,93.84,93.86,93.62,93.63,9800.0,85.1261,85.1443,84.9266,84.9356,9800.0
2012-07-12 14:00:00,93.63,93.74,93.56,93.66,17700.0,84.9356,85.0354,84.8721,84.9628,17700.0
2012-07-12 14:10:00,93.66,93.74,93.57,93.63,19700.0,84.9628,85.0354,84.8812,84.9356,19700.0
2012-07-12 14:20:00,93.64,93.8,93.63,93.78,13600.0,84.9447,85.0898,84.9356,85.0717,13600.0
2012-07-12 14:30:00,93.77,93.85,93.74,93.81,21100.0,85.0626,85.1352,85.0354,85.0989,21100.0
2012-07-12 14:40:00,93.82,93.89,93.71,93.74,16700.0,85.108,85.1715,85.0082,85.0354,16700.0
2012-07-12 14:50:00,93.74,93.89,93.74,93.88,17900.0,85.0354,85.1715,85.0354,85.1624,17900.0
2012-07-12 15:00:00,93.87,93.94,93.84,93.94,22000.0,85.1533,85.2168,85.1261,85.2168,22000.0
2012-07-12 15:10:00,93.94,94.02,93.9,93.95,29400.0,85.2168,85.2894,85.1806,85.2259,29400.0
2012-07-12 15:20:00,93.94,94.1,93.92,93.93,28200.0,85.2168,85.362,85.1987,85.2078,28200.0
2012-07-12 15:30:00,93.91,94.07,93.87,93.93,52700.0,85.1896,85.3348,85.1533,85.2078,52700.0
2012-07-12 15:40:00,93.92,94.01,93.78,93.82,59400.0,85.1987,85.2803,85.0717,85.108,59400.0
2012-07-12 15:50:00,93.8,93.84,93.57,93.66,146300.0,85.0898,85.1261,84.8812,84.9628,146300.0
2012-07-13 09:30:00,93.52,93.95,93.5,93.95,34300.0,84.8358,85.2259,84.8177,85.2259,34300.0
2012-07-13 09:40:00,93.96,94.37,93.95,94.37,18800.0,85.235,85.6069,85.2259,85.6069,18800.0
2012-07-13 09:50:00,94.36,94.39,94.09,94.34,13600.0,85.5978,85.6251,85.3529,85.5797,13600.0
2012-07-13 10:00:00,94.37,94.67,94.35,94.65,28600.0,85.6069,85.8791,85.5888,85.8609,28600.0
2012-07-13 10:10:00,94.66,94.66,94.43,94.6,14000.0,85.87,85.87,85.6613,85.8156,14000.0
2012-07-13 10:20:00,94.62,94.71,94.53,94.69,22000.0,85.8337,85.9153,85.7521,85.8972,22000.0
2012-07-13 10:30:00,94.68,94.69,94.54,94.61,16600.0,85.8881,85.8972,85.7611,85.8246,16600.0
2012-07-13 10:40:00,94.64,94.87,94.63,94.87,23000.0,85.8518,86.0605,85.8428,86.0605,23000.0
2012-07-13 10:50:00,94.85,94.89,94.79,94.82,25400.0,86.0423,86.0786,85.9879,86.0151,25400.0
2012-07-13 11:00:00,94.84,94.97,94.81,94.97,18400.0,86.0333,86.1512,86.0061,86.1512,18400.0
2012-07-13 11:10:00,94.98,94.99,94.9,94.94,18900.0,86.1603,86.1693,86.0877,86.124,18900.0
2012-07-13 11:20:00,94.94,94.97,94.87,94.9,25300.0,86.124,86.1512,86.0605,86.0877,25300.0
2012-07-13 11:30:00,94.91,95.05,94.91,94.97,28900.0,86.0968,86.2238,86.0968,86.1512,28900.0
2012-07-13 11:40:00,94.98,95.08,94.97,94.99,32600.0,86.1603,86.251,86.1512,86.1693,32600.0
2012-07-13 11:50:00,94.98,95.01,94.86,94.86,24900.0,86.1603,86.1875,86.0514,86.0514,24900.0
2012-07-13 12:00:00,94.86,94.93,94.86,94.9,13400.0,86.0514,86.1149,86.0514,86.0877,13400.0
2012-07-13 12:10:00,94.9,94.95,94.84,94.84,16800.0,86.0877,86.1331,86.0333,86.0333,16800.0
2012-07-13 12:20:00,94.84,94.86,94.76,94.78,21900.0,86.0333,86.0514,85.9607,85.9788,21900.0
2012-07-13 12:30:00,94.77,94.8,94.69,94.73,28200.0,85.9698,85.997,85.8972,85.9335,28200.0
2012-07-13 12:40:00,94.78,94.96,94.78,94.95,9900.0,85.9788,86.1421,85.9788,86.1331,9900.0
2012-07-13 12:50:00,94.96,94.97,94.9,94.94,13900.0,86.1421,86.1512,86.0877,86.124,13900.0
2012-07-13 13:00:00,94.94,94.97,94.93,94.94,8000.0,86.124,86.1512,86.1149,86.124,8000.0
2012-07-13 13:10:00,94.93,94.95,94.89,94.93,10800.0,86.1149,86.1331,86.0786,86.1149,10800.0
2012-07-13 13:20:00,94.94,94.97,94.85,94.88,15500.0,86.124,86.1512,86.0423,86.0696,15500.0
2012-07-13 13:30:00,94.88,94.88,94.82,94.84,14900.0,86.0696,86.0696,86.0151,86.0333,14900.0
2012-07-13 13:40:00,94.88,94.92,94.81,94.81,12200.0,86.0696,86.1058,86.0061,86.0061,12200.0
2012-07-13 13:50:00,94.82,94.89,94.69,94.73,20300.0,86.0151,86.0786,85.8972,85.9335,20300.0
2012-07-13 14:00:00,94.71,94.8,94.67,94.8,10200.0,85.9153,85.997,85.8791,85.997,10200.0
2012-07-13 14:10:00,94.81,94.81,94.69,94.71,21800.0,86.0061,86.0061,85.8972,85.9153,21800.0
2012-07-13 14:20:00,94.71,94.77,94.65,94.69,53000.0,85.9153,85.9698,85.8609,85.8972,53000.0
2012-07-13 14:30:00,94.69,94.75,94.53,94.53,41400.0,85.8972,85.9516,85.7521,85.7521,41400.0
2012-07-13 14:40:00,94.55,94.62,94.53,94.61,21100.0,85.7702,85.8337,85.7521,85.8246,21100.0
2012-07-13 14:50:00,94.61,94.74,94.6,94.72,18000.0,85.8246,85.9426,85.8156,85.9244,18000.0
2012-07-13 15:00:00,94.72,94.9,94.69,94.83,38200.0,85.9244,86.0877,85.8972,86.0242,38200.0
2012-07-13 15:10:00,94.83,94.93,94.82,94.87,44800.0,86.0242,86.1149,86.0151,86.0605,44800.0
2012-07-13 15:20:00,94.87,94.89,94.78,94.84,36300.0,86.0605,86.0786,85.9788,86.0333,36300.0
2012-07-13 15:30:00,94.84,94.85,94.7,94.71,38200.0,86.0333,86.0423,85.9063,85.9153,38200.0
2012-07-13 15:40:00,94.72,94.94,94.71,94.88,78200.0,85.9244,86.124,85.9153,86.0696,78200.0
2012-07-13 15:50:00,94.88,94.92,94.78,94.87,115300.0,86.0696,86.1058,85.9788,86.0605,115300.0
2012-07-16 09:30:00,94.7,94.7,94.3,94.48,24100.0,85.9063,85.9063,85.5434,85.7067,24100.0
2012-07-16 09:40:00,94.5,94.63,94.37,94.39,13300.0,85.7248,85.8428,85.6069,85.6251,13300.0
2012-07-16 09:50:00,94.39,94.47,94.33,94.38,11300.0,85.6251,85.6976,85.5706,85.616,11300.0
2012-07-16 10:00:00,94.37,94.53,94.37,94.45,14200.0,85.6069,85.7521,85.6069,85.6795,14200.0
2012-07-16 10:10:00,94.47,94.61,94.46,94.58,9800.0,85.6976,85.8246,85.6886,85.7974,9800.0
2012-07-16 10:20:00,94.58,94.59,94.47,94.54,11100.0,85.7974,85.8065,85.6976,85.7611,11100.0
2012-07-16 10:30:00,94.53,94.57,94.52,94.53,21400.0,85.7521,85.7883,85.743,85.7521,21400.0
2012-07-16 10:40:00,94.53,94.66,94.49,94.55,15800.0,85.7521,85.87,85.7158,85.7702,15800.0
2012-07-16 10:50:00,94.56,94.61,94.47,94.49,15500.0,85.7793,85.8246,85.6976,85.7158,15500.0
2012-07-16 11:00:00,94.49,94.56,94.48,94.5,14900.0,85.7158,85.7793,85.7067,85.7248,14900.0
2012-07-16 11:10:00,94.49,94.81,94.49,94.78,16900.0,85.7158,86.0061,85.7158,85.9788,16900.0
2012-07-16 11:20:00,94.73,94.73,94.56,94.58,11600.0,85.9335,85.9335,85.7793,85.7974,11600.0
2012-07-16 11:30:00,94.58,94.78,94.58,94.71,21700.0,85.7974,85.9788,85.7974,85.9153,21700.0
2012-07-16 11:40:00,94.7,94.72,94.57,94.62,22000.0,85.9063,85.9244,85.7883,85.8337,22000.0
2012-07-16 11:50:00,94.61,94.69,94.58,94.68,12600.0,85.8246,85.8972,85.7974,85.8881,12600.0
2012-07-16 12:00:00,94.67,94.76,94.66,94.74,11900.0,85.8791,85.9607,85.87,85.9426,11900.0
2012-07-16 12:10:00,94.74,94.79,94.7,94.73,12500.0,85.9426,85.9879,85.9063,85.9335,12500.0
2012-07-16 12:20:00,94.74,94.79,94.7,94.75,24400.0,85.9426,85.9879,85.9063,85.9516,24400.0
2012-07-16 12:30:00,94.74,94.77,94.66,94.67,10600.0,85.9426,85.9698,85.87,85.8791,10600.0
2012-07-16 12:40:00,94.67,94.74,94.66,94.74,6500.0,85.8791,85.9426,85.87,85.9426,6500.0
2012-07-16 12:50:00,94.73,94.77,94.68,94.73,11600.0,85.9335,85.9698,85.8881,85.9335,11600.0
2012-07-16 13:00:00,94.75,94.79,94.7,94.72,7200.0,85.9516,85.9879,85.9063,85.9244,7200.0
2012-07-16 13:10:00,94.72,94.73,94.63,94.66,8100.0,85.9244,85.9335,85.8428,85.87,8100.0
2012-07-16 13:20:00,94.66,94.71,94.63,94.68,17100.0,85.87,85.9153,85.8428,85.8881,17100.0
2012-07-16 13:30:00,94.66,94.73,94.6,94.6,8200.0,85.87,85.9335,85.8156,85.8156,8200.0
2012-07-16 13:40:00,94.59,94.73,94.58,94.68,12000.0,85.8065,85.9335,85.7974,85.8881,12000.0
2012-07-16 13:50:00,94.68,94.73,94.65,94.69,11500.0,85.8881,85.9335,85.8609,85.8972,11500.0
2012-07-16 14:00:00,94.68,94.8,94.68,94.77,11800.0,85.8881,85.997,85.8881,85.9698,11800.0
2012-07-16 14:10:00,94.76,94.85,94.75,94.85,7400.0,85.9607,86.0423,85.9516,86.0423,7400.0
2012-07-16 14:20:00,94.87,94.88,94.8,94.81,9200.0,86.0605,86.0696,85.997,86.0061,9200.0
2012-07-16 14:30:00,94.81,94.84,94.77,94.8,18700.0,86.0061,86.0333,85.9698,85.997,18700.0
2012-07-16 14:40:00,94.79,94.81,94.71,94.73,16400.0,85.9879,86.0061,85.9153,85.9335,16400.0
2012-07-16 14:50:00,94.74,94.75,94.64,94.66,17200.0,85.9426,85.9516,85.8518,85.87,17200.0
2012-07-16 15:00:00,94.63,94.75,94.61,94.7,17800.0,85.8428,85.9516,85.8246,85.9063,17800.0
2012-07-16 15:10:00,94.7,94.76,94.69,94.72,15900.0,85.9063,85.9607,85.8972,85.9244,15900.0
2012-07-16 15:20:00,94.73,94.75,94.67,94.67,22100.0,85.9335,85.9516,85.8791,85.8791,22100.0
2012-07-16 15:30:00,94.67,94.79,94.6,94.61,19100.0,85.8791,85.9879,85.8156,85.8246,19100.0
2012-07-16 15:40:00,94.61,94.65,94.53,94.61,32900.0,85.8246,85.8609,85.7521,85.8246,32900.0
2012-07-16 15:50:00,94.63,94.64,94.52,94.62,42500.0,85.8428,85.8518,85.743,85.8337,42500.0
2012-07-17 09:30:00,95.0,95.42,94.73,95.29,36400.0,86.1784,86.5594,85.9335,86.4415,36400.0
2012-07-17 09:40:00,95.27,95.36,95.13,95.19,17400.0,86.4233,86.505,86.2963,86.3508,17400.0
2012-07-17 09:50:00,95.23,95.36,95.23,95.29,12300.0,86.3871,86.505,86.3871,86.4415,12300.0
2012-07-17 10:00:00,95.34,95.34,94.77,94.86,23900.0,86.4868,86.4868,85.9698,86.0514,23900.0
2012-07-17 10:10:00,94.86,94.94,94.72,94.76,15500.0,86.0514,86.124,85.9244,85.9607,15500.0
2012-07-17 10:20:00,94.77,94.96,94.71,94.87,15000.0,85.9698,86.1421,85.9153,86.0605,15000.0
2012-07-17 10:30:00,94.87,94.94,94.65,94.68,9000.0,86.0605,86.124,85.8609,85.8881,9000.0
2012-07-17 10:40:00,94.69,94.71,94.49,94.68,10200.0,85.8972,85.9153,85.7158,85.8881,10200.0
2012-07-17 10:50:00,94.69,94.74,94.66,94.71,7800.0,85.8972,85.9426,85.87,85.9153,7800.0
2012-07-17 11:00:00,94.72,94.86,94.69,94.77,6500.0,85.9244,86.0514,85.8972,85.9698,6500.0
2012-07-17 11:10:00,94.76,94.86,94.76,94.79,4600.0,85.9607,86.0514,85.9607,85.9879,4600.0
2012-07-17 11:20:00,94.81,94.87,94.8,94.83,8900.0,86.0061,86.0605,85.997,86.0242,8900.0
2012-07-17 11:30:00,94.84,94.99,94.8,94.97,9300.0,86.0333,86.1693,85.997,86.1512,9300.0
2012-07-17 11:40:00,94.96,95.06,94.94,95.03,9600.0,86.1421,86.2328,86.124,86.2056,9600.0
2012-07-17 11:50:00,95.01,95.15,94.99,95.15,7100.0,86.1875,86.3145,86.1693,86.3145,7100.0
2012-07-17 12:00:00,95.12,95.27,95.12,95.22,11700.0,86.2873,86.4233,86.2873,86.378,11700.0
2012-07-17 12:10:00,95.24,95.31,95.22,95.3,9600.0,86.3961,86.4596,86.378,86.4506,9600.0
2012-07-17 12:20:00,95.3,95.51,95.3,95.43,13700.0,86.4506,86.6411,86.4506,86.5685,13700.0
2012-07-17 12:30:00,95.44,95.6,95.44,95.58,15200.0,86.5776,86.7227,86.5776,86.7046,15200.0
2012-07-17 12:40:00,95.59,95.68,95.56,95.65,7800.0,86.7136,86.7953,86.6864,86.7681,7800.0
2012-07-17 12:50:00,95.67,95.72,95.5,95.5,10300.0,86.7862,86.8316,86.632,86.632,10300.0
2012-07-17 13:00:00,95.46,95.52,95.45,95.52,8200.0,86.5957,86.6501,86.5866,86.6501,8200.0
2012-07-17 13:10:00,95.55,95.65,95.51,95.57,6100.0,86.6773,86.7681,86.6411,86.6955,6100.0
2012-07-17 13:20:00,95.61,95.76,95.58,95.76,13300.0,86.7318,86.8678,86.7046,86.8678,13300.0
2012-07-17 13:30:00,95.76,95.86,95.76,95.83,11700.0,86.8678,86.9586,86.8678,86.9313,11700.0
2012-07-17 13:40:00,95.85,95.95,95.8,95.8,15000.0,86.9495,87.0402,86.9041,86.9041,15000.0
2012-07-17 13:50:00,95.8,95.88,95.79,95.82,10000.0,86.9041,86.9767,86.8951,86.9223,10000.0
2012-07-17 14:00:00,95.82,95.95,95.82,95.95,11000.0,86.9223,87.0402,86.9223,87.0402,11000.0
2012-07-17 14:10:00,95.95,96.1,95.94,96.09,74300.0,87.0402,87.1763,87.0311,87.1672,74300.0
2012-07-17 14:20:00,96.09,96.32,96.08,96.32,23100.0,87.1672,87.3758,87.1581,87.3758,23100.0
2012-07-17 14:30:00,96.31,96.46,96.26,96.26,38500.0,87.3668,87.5028,87.3214,87.3214,38500.0
2012-07-17 14:40:00,96.27,96.39,96.23,96.36,14600.0,87.3305,87.4393,87.2942,87.4121,14600.0
2012-07-17 14:50:00,96.37,96.47,96.32,96.43,22000.0,87.4212,87.5119,87.3758,87.4756,22000.0
2012-07-17 15:00:00,96.42,96.42,96.12,96.21,25900.0,87.4666,87.4666,87.1944,87.2761,25900.0
2012-07-17 15:10:00,96.22,96.45,96.2,96.43,38500.0,87.2851,87.4938,87.267,87.4756,38500.0
2012-07-17 15:20:00,96.43,96.45,96.3,96.34,28200.0,87.4756,87.4938,87.3577,87.394,28200.0
2012-07-17 15:30:00,96.32,96.33,96.22,96.22,51800.0,87.3758,87.3849,87.2851,87.2851,51800.0
2012-07-17 15:40:00,96.22,96.26,96.07,96.09,85200.0,87.2851,87.3214,87.1491,87.1672,85200.0
2012-07-17 15:50:00,96.09,96.24,96.08,96.21,91100.0,87.1672,87.3033,87.1581,87.2761,91100.0
2012-07-18 09:30:00,96.04,96.4,95.9,96.34,31500.0,87.1218,87.4484,86.9948,87.394,31500.0
2012-07-18 09:40:00,96.35,96.39,96.25,96.35,12500.0,87.4031,87.4393,87.3123,87.4031,12500.0
2012-07-18 09:50:00,96.34,96.63,96.34,96.55,10800.0,87.394,87.6571,87.394,87.5845,10800.0
2012-07-18 10:00:00,96.55,96.64,96.33,96.58,24300.0,87.5845,87.6661,87.3849,87.6117,24300.0
2012-07-18 10:10:00,96.6,96.62,96.51,96.57,14800.0,87.6298,87.648,87.5482,87.6026,14800.0
2012-07-18 10:20:00,96.58,96.78,96.56,96.71,27700.0,87.6117,87.7931,87.5936,87.7296,27700.0
2012-07-18 10:30:00,96.72,96.78,96.6,96.78,20300.0,87.7387,87.7931,87.6298,87.7931,20300.0
2012-07-18 10:40:00,96.77,96.94,96.77,96.94,15400.0,87.7841,87.9383,87.7841,87.9383,15400.0
2012-07-18 10:50:00,96.94,97.0,96.91,97.0,9000.0,87.9383,87.9927,87.9111,87.9927,9000.0
2012-07-18 11:00:00,97.0,97.04,96.96,97.0,22400.0,87.9927,88.029,87.9564,87.9927,22400.0
2012-07-18 11:10:00,97.01,97.05,96.99,97.02,13200.0,88.0018,88.0381,87.9836,88.0108,13200.0
2012-07-18 11:20:00,97.05,97.12,97.04,97.09,13700.0,88.0381,88.1016,88.029,88.0743,13700.0
2012-07-18 11:30:00,97.07,97.19,97.07,97.17,9200.0,88.0562,88.1651,88.0562,88.1469,9200.0
2012-07-18 11:40:00,97.17,97.17,96.98,97.0,14600.0,88.1469,88.1469,87.9746,87.9927,14600.0
2012-07-18 11:50:00,97.0,97.03,96.99,97.0,7600.0,87.9927,88.0199,87.9836,87.9927,7600.0
2012-07-18 12:00:00,97.01,97.08,96.98,97.04,12400.0,88.0018,88.0653,87.9746,88.029,12400.0
2012-07-18 12:10:00,97.04,97.1,97.04,97.1,9300.0,88.029,88.0834,88.029,88.0834,9300.0
2012-07-18 12:20:00,97.1,97.11,97.05,97.09,10300.0,88.0834,88.0925,88.0381,88.0743,10300.0
2012-07-18 12:30:00,97.08,97.13,97.08,97.13,11800.0,88.0653,88.1106,88.0653,88.1106,11800.0
2012-07-18 12:40:00,97.11,97.15,97.1,97.1,5800.0,88.0925,88.1288,88.0834,88.0834,5800.0
2012-07-18 12:50:00,97.09,97.11,97.04,97.06,10400.0,88.0743,88.0925,88.029,88.0471,10400.0
2012-07-18 13:00:00,97.07,97.11,97.01,97.01,8400.0,88.0562,88.0925,88.0018,88.0018,8400.0
2012-07-18 13:10:00,97.02,97.05,96.99,97.03,50800.0,88.0108,88.0381,87.9836,88.0199,50800.0
2012-07-18 13:20:00,97.03,97.04,96.99,97.02,12100.0,88.0199,88.029,87.9836,88.0108,12100.0
2012-07-18 13:30:00,97.02,97.02,96.93,96.96,16600.0,88.0108,88.0108,87.9292,87.9564,16600.0
2012-07-18 13:40:00,96.95,97.05,96.95,97.01,7100.0,87.9473,88.0381,87.9473,88.0018,7100.0
2012-07-18 13:50:00,97.02,97.02,96.97,96.98,14200.0,88.0108,88.0108,87.9655,87.9746,14200.0
2012-07-18 14:00:00,96.97,97.01,96.95,96.96,12000.0,87.9655,88.0018,87.9473,87.9564,12000.0
2012-07-18 14:10:00,96.96,97.02,96.96,97.0,12900.0,87.9564,88.0108,87.9564,87.9927,12900.0
2012-07-18 14:20:00,97.0,97.03,96.96,96.96,12600.0,87.9927,88.0199,87.9564,87.9564,12600.0
2012-07-18 14:30:00,96.96,96.96,96.75,96.75,28200.0,87.9564,87.9564,87.7659,87.7659,28200.0
2012-07-18 14:40:00,96.75,96.78,96.63,96.67,23300.0,87.7659,87.7931,87.6571,87.6933,23300.0
2012-07-18 14:50:00,96.67,96.67,96.55,96.59,14000.0,87.6933,87.6933,87.5845,87.6208,14000.0
2012-07-18 15:00:00,96.62,96.69,96.59,96.67,53000.0,87.648,87.7115,87.6208,87.6933,53000.0
2012-07-18 15:10:00,96.66,96.76,96.65,96.73,74900.0,87.6843,87.775,87.6752,87.7478,74900.0
2012-07-18 15:20:00,96.73,96.81,96.69,96.81,48700.0,87.7478,87.8203,87.7115,87.8203,48700.0
2012-07-18 15:30:00,96.8,96.82,96.69,96.69,27200.0,87.8113,87.8294,87.7115,87.7115,27200.0
2012-07-18 15:40:00,96.69,96.73,96.64,96.66,56200.0,87.7115,87.7478,87.6661,87.6843,56200.0
2012-07-18 15:50:00,96.65,96.73,96.64,96.67,124500.0,87.6752,87.7478,87.6661,87.6933,124500.0
2012-07-19 09:30:00,96.66,97.21,96.58,97.18,41800.0,87.6843,88.1832,87.6117,88.156,41800.0
2012-07-19 09:40:00,97.2,97.23,97.0,97.08,31400.0,88.1741,88.2013,87.9927,88.0653,31400.0
2012-07-19 09:50:00,97.03,97.13,96.99,97.1,21000.0,88.0199,88.1106,87.9836,88.0834,21000.0
2012-07-19 10:00:00,97.09,97.09,96.85,96.86,25000.0,88.0743,88.0743,87.8566,87.8657,25000.0
2012-07-19 10:10:00,96.89,96.91,96.66,96.7,16900.0,87.8929,87.9111,87.6843,87.7206,16900.0
2012-07-19 10:20:00,96.71,96.75,96.57,96.57,8200.0,87.7296,87.7659,87.6026,87.6026,8200.0
2012-07-19 10:30:00,96.6,96.62,96.43,96.48,10800.0,87.6298,87.648,87.4756,87.521,10800.0
2012-07-19 10:40:00,96.48,96.63,96.46,96.62,15800.0,87.521,87.6571,87.5028,87.648,15800.0
2012-07-19 10:50:00,96.63,96.83,96.62,96.76,14600.0,87.6571,87.8385,87.648,87.775,14600.0
2012-07-19 11:00:00,96.78,96.89,96.74,96.82,16800.0,87.7931,87.8929,87.7568,87.8294,16800.0
2012-07-19 11:10:00,96.86,96.86,96.8,96.85,7800.0,87.8657,87.8657,87.8113,87.8566,7800.0
2012-07-19 11:20:00,96.83,97.05,96.82,97.04,18100.0,87.8385,88.0381,87.8294,88.029,18100.0
2012-07-19 11:30:00,97.03,97.14,97.03,97.13,65100.0,88.0199,88.1197,88.0199,88.1106,65100.0
2012-07-19 11:40:00,97.13,97.17,96.97,96.99,26900.0,88.1106,88.1469,87.9655,87.9836,26900.0
2012-07-19 11:50:00,97.0,97.09,97.0,97.08,6200.0,87.9927,88.0743,87.9927,88.0653,6200.0
2012-07-19 12:00:00,97.06,97.09,96.99,97.01,10000.0,88.0471,88.0743,87.9836,88.0018,10000.0
2012-07-19 12:10:00,97.02,97.02,96.94,97.0,23700.0,88.0108,88.0108,87.9383,87.9927,23700.0
2012-07-19 12:20:00,97.01,97.03,96.96,96.96,29800.0,88.0018,88.0199,87.9564,87.9564,29800.0
2012-07-19 12:30:00,96.97,97.02,96.95,97.0,11100.0,87.9655,88.0108,87.9473,87.9927,11100.0
2012-07-19 12:40:00,97.0,97.02,96.97,96.98,16400.0,87.9927,88.0108,87.9655,87.9746,16400.0
2012-07-19 12:50:00,96.97,96.97,96.8,96.82,11200.0,87.9655,87.9655,87.8113,87.8294,11200.0
2012-07-19 13:00:00,96.83,96.87,96.8,96.86,9100.0,87.8385,87.8748,87.8113,87.8657,9100.0
2012-07-19 13:10:00,96.85,96.87,96.78,96.78,7700.0,87.8566,87.8748,87.7931,87.7931,7700.0
2012-07-19 13:20:00,96.78,96.78,96.62,96.64,13100.0,87.7931,87.7931,87.648,87.6661,13100.0
2012-07-19 13:30:00,96.66,96.72,96.63,96.63,8700.0,87.6843,87.7387,87.6571,87.6571,8700.0
2012-07-19 13:40:00,96.64,96.66,96.56,96.64,12200.0,87.6661,87.6843,87.5936,87.6661,12200.0
2012-07-19 13:50:00,96.65,96.66,96.55,96.65,30200.0,87.6752,87.6843,87.5845,87.6752,30200.0
2012-07-19 14:00:00,96.64,96.68,96.49,96.59,20300.0,87.6661,87.7024,87.5301,87.6208,20300.0
2012-07-19 14:10:00,96.59,96.59,96.49,96.49,27300.0,87.6208,87.6208,87.5301,87.5301,27300.0
2012-07-19 14:20:00,96.48,96.54,96.44,96.46,19500.0,87.521,87.5754,87.4847,87.5028,19500.0
2012-07-19 14:30:00,96.47,96.56,96.41,96.52,16800.0,87.5119,87.5936,87.4575,87.5573,16800.0
2012-07-19 14:40:00,96.51,96.52,96.42,96.43,16900.0,87.5482,87.5573,87.4666,87.4756,16900.0
2012-07-19 14:50:00,96.42,96.48,96.36,96.44,34600.0,87.4666,87.521,87.4121,87.4847,34600.0
2012-07-19 15:00:00,96.43,96.48,96.35,96.38,32600.0,87.4756,87.521,87.4031,87.4303,32600.0
2012-07-19 15:10:00,96.39,96.39,96.28,96.3,47200.0,87.4393,87.4393,87.3396,87.3577,47200.0
2012-07-19 15:20:00,96.31,96.33,96.23,96.27,40000.0,87.3668,87.3849,87.2942,87.3305,40000.0
2012-07-19 15:30:00,96.27,96.41,96.26,96.3,44200.0,87.3305,87.4575,87.3214,87.3577,44200.0
2012-07-19 15:40:00,96.3,96.39,96.28,96.38,63900.0,87.3577,87.4393,87.3396,87.4303,63900.0
2012-07-19 15:50:00,96.37,96.39,96.19,96.26,129900.0,87.4212,87.4393,87.2579,87.3214,129900.0
2012-07-20 09:30:00,96.07,96.11,95.26,95.43,139300.0,87.1491,87.1853,86.4143,86.5685,139300.0
2012-07-20 09:40:00,95.46,95.61,95.33,95.4,20000.0,86.5957,86.7318,86.4778,86.5413,20000.0
2012-07-20 09:50:00,95.37,95.68,95.33,95.59,15100.0,86.5141,86.7953,86.4778,86.7136,15100.0
2012-07-20 10:00:00,95.59,95.73,95.47,95.65,21900.0,86.7136,86.8406,86.6048,86.7681,21900.0
2012-07-20 10:10:00,95.7,95.72,95.61,95.67,24000.0,86.8134,86.8316,86.7318,86.7862,24000.0
2012-07-20 10:20:00,95.7,95.74,95.6,95.64,15100.0,86.8134,86.8497,86.7227,86.759,15100.0
2012-07-20 10:30:00,95.65,95.65,95.46,95.58,27500.0,86.7681,86.7681,86.5957,86.7046,27500.0
2012-07-20 10:40:00,95.59,95.7,95.58,95.67,6300.0,86.7136,86.8134,86.7046,86.7862,6300.0
2012-07-20 10:50:00,95.69,95.79,95.64,95.67,6700.0,86.8043,86.8951,86.759,86.7862,6700.0
2012-07-20 11:00:00,95.63,95.74,95.59,95.7,9800.0,86.7499,86.8497,86.7136,86.8134,9800.0
2012-07-20 11:10:00,95.7,95.77,95.62,95.7,17400.0,86.8134,86.8769,86.7408,86.8134,17400.0
2012-07-20 11:20:00,95.64,95.67,95.51,95.57,20500.0,86.759,86.7862,86.6411,86.6955,20500.0
2012-07-20 11:30:00,95.58,95.62,95.5,95.6,18800.0,86.7046,86.7408,86.632,86.7227,18800.0
2012-07-20 11:40:00,95.62,95.68,95.54,95.67,6400.0,86.7408,86.7953,86.6683,86.7862,6400.0
2012-07-20 11:50:00,95.71,95.75,95.68,95.72,12400.0,86.8225,86.8588,86.7953,86.8316,12400.0
2012-07-20 12:00:00,95.72,95.74,95.6,95.6,25400.0,86.8316,86.8497,86.7227,86.7227,25400.0
2012-07-20 12:10:00,95.6,95.62,95.45,95.45,13500.0,86.7227,86.7408,86.5866,86.5866,13500.0
2012-07-20 12:20:00,95.44,95.45,95.34,95.39,7900.0,86.5776,86.5866,86.4868,86.5322,7900.0
2012-07-20 12:30:00,95.39,95.42,95.33,95.33,17500.0,86.5322,86.5594,86.4778,86.4778,17500.0
2012-07-20 12:40:00,95.34,95.41,95.31,95.34,13200.0,86.4868,86.5503,86.4596,86.4868,13200.0
2012-07-20 12:50:00,95.32,95.39,95.31,95.37,9900.0,86.4687,86.5322,86.4596,86.5141,9900.0
2012-07-20 13:00:00,95.36,95.39,95.31,95.33,7100.0,86.505,86.5322,86.4596,86.4778,7100.0
2012-07-20 13:10:00,95.34,95.38,95.3,95.31,7100.0,86.4868,86.5231,86.4506,86.4596,7100.0
2012-07-20 13:20:00,95.31,95.32,95.21,95.27,14900.0,86.4596,86.4687,86.3689,86.4233,14900.0
2012-07-20 13:30:00,95.29,95.34,95.21,95.23,14700.0,86.4415,86.4868,86.3689,86.3871,14700.0
2012-07-20 13:40:00,95.24,95.24,95.17,95.17,12100.0,86.3961,86.3961,86.3326,86.3326,12100.0
2012-07-20 13:50:00,95.17,95.21,95.14,95.21,9000.0,86.3326,86.3689,86.3054,86.3689,9000.0
2012-07-20 14:00:00,95.2,95.25,95.18,95.19,16300.0,86.3598,86.4052,86.3417,86.3508,16300.0
2012-07-20 14:10:00,95.19,95.27,95.18,95.27,18300.0,86.3508,86.4233,86.3417,86.4233,18300.0
2012-07-20 14:20:00,95.25,95.3,95.19,95.22,10600.0,86.4052,86.4506,86.3508,86.378,10600.0
2012-07-20 14:30:00,95.22,95.3,95.19,95.3,16000.0,86.378,86.4506,86.3508,86.4506,16000.0
2012-07-20 14:40:00,95.3,95.31,95.23,95.28,15000.0,86.4506,86.4596,86.3871,86.4324,15000.0
2012-07-20 14:50:00,95.28,95.3,95.2,95.22,17400.0,86.4324,86.4506,86.3598,86.378,17400.0
2012-07-20 15:00:00,95.23,95.3,95.22,95.3,26600.0,86.3871,86.4506,86.378,86.4506,26600.0
2012-07-20 15:10:00,95.3,95.41,95.29,95.38,26500.0,86.4506,86.5503,86.4415,86.5231,26500.0
2012-07-20 15:20:00,95.38,95.4,95.33,95.34,21800.0,86.5231,86.5413,86.4778,86.4868,21800.0
2012-07-20 15:30:00,95.36,95.36,95.23,95.31,44400.0,86.505,86.505,86.3871,86.4596,44400.0
2012-07-20 15:40:00,95.31,95.46,95.31,95.46,45900.0,86.4596,86.5957,86.4596,86.5957,45900.0
2012-07-20 15:50:00,95.45,95.45,95.34,95.36,122200.0,86.5866,86.5866,86.4868,86.505,122200.0
2012-07-23 09:30:00,94.86,94.95,94.11,94.45,45800.0,86.0514,86.1331,85.3711,85.6795,45800.0
2012-07-23 09:40:00,94.44,94.46,94.04,94.1,19300.0,85.6704,85.6886,85.3076,85.362,19300.0
2012-07-23 09:50:00,94.06,94.1,93.86,93.86,17300.0,85.3257,85.362,85.1443,85.1443,17300.0
2012-07-23 10:00:00,93.9,93.98,93.82,93.87,12800.0,85.1806,85.2531,85.108,85.1533,12800.0
2012-07-23 10:10:00,93.83,93.88,93.78,93.86,9200.0,85.1171,85.1624,85.0717,85.1443,9200.0
2012-07-23 10:20:00,93.85,93.88,93.74,93.76,6800.0,85.1352,85.1624,85.0354,85.0536,6800.0
2012-07-23 10:30:00,93.74,93.85,93.71,93.81,8600.0,85.0354,85.1352,85.0082,85.0989,8600.0
2012-07-23 10:40:00,93.79,93.87,93.73,93.73,8600.0,85.0808,85.1533,85.0263,85.0263,8600.0
2012-07-23 10:50:00,93.71,93.77,93.66,93.66,12700.0,85.0082,85.0626,84.9628,84.9628,12700.0
2012-07-23 11:00:00,93.71,93.79,93.66,93.72,10700.0,85.0082,85.0808,84.9628,85.0173,10700.0
2012-07-23 11:10:00,93.7,93.78,93.62,93.63,7800.0,84.9991,85.0717,84.9266,84.9356,7800.0
2012-07-23 11:20:00,93.66,93.74,93.57,93.73,17300.0,84.9628,85.0354,84.8812,85.0263,17300.0
2012-07-23 11:30:00,93.74,93.74,93.56,93.59,11800.0,85.0354,85.0354,84.8721,84.8993,11800.0
2012-07-23 11:40:00,93.6,93.68,93.58,93.62,6900.0,84.9084,84.981,84.8903,84.9266,6900.0
2012-07-23 11:50:00,93.65,93.8,93.63,93.77,10100.0,84.9538,85.0898,84.9356,85.0626,10100.0
2012-07-23 12:00:00,93.81,93.82,93.68,93.68,9100.0,85.0989,85.108,84.981,84.981,9100.0
2012-07-23 12:10:00,93.71,93.76,93.6,93.66,4500.0,85.0082,85.0536,84.9084,84.9628,4500.0
2012-07-23 12:20:00,93.63,93.7,93.61,93.65,3200.0,84.9356,84.9991,84.9175,84.9538,3200.0
2012-07-23 12:30:00,93.66,93.7,93.56,93.68,8500.0,84.9628,84.9991,84.8721,84.981,8500.0
2012-07-23 12:40:00,93.71,93.71,93.56,93.66,9600.0,85.0082,85.0082,84.8721,84.9628,9600.0
2012-07-23 12:50:00,93.61,93.74,93.6,93.66,7400.0,84.9175,85.0354,84.9084,84.9628,7400.0
2012-07-23 13:00:00,93.65,93.67,93.54,93.59,14000.0,84.9538,84.9719,84.854,84.8993,14000.0
2012-07-23 13:10:00,93.59,93.63,93.54,93.62,11800.0,84.8993,84.9356,84.854,84.9266,11800.0
2012-07-23 13:20:00,93.62,93.67,93.54,93.62,15300.0,84.9266,84.9719,84.854,84.9266,15300.0
2012-07-23 13:30:00,93.62,93.71,93.56,93.58,9200.0,84.9266,85.0082,84.8721,84.8903,9200.0
2012-07-23 13:40:00,93.56,93.61,93.55,93.56,8600.0,84.8721,84.9175,84.8631,84.8721,8600.0
2012-07-23 13:50:00,93.56,93.59,93.54,93.55,7100.0,84.8721,84.8993,84.854,84.8631,7100.0
2012-07-23 14:00:00,93.56,93.65,93.54,93.55,8800.0,84.8721,84.9538,84.854,84.8631,8800.0
2012-07-23 14:10:00,93.59,93.65,93.56,93.61,39200.0,84.8993,84.9538,84.8721,84.9175,39200.0
2012-07-23 14:20:00,93.64,93.67,93.55,93.59,15100.0,84.9447,84.9719,84.8631,84.8993,15100.0
2012-07-23 14:30:00,93.6,93.68,93.56,93.68,12500.0,84.9084,84.981,84.8721,84.981,12500.0
2012-07-23 14:40:00,93.69,93.77,93.63,93.72,14000.0,84.9901,85.0626,84.9356,85.0173,14000.0
2012-07-23 14:50:00,93.7,93.73,93.62,93.73,7800.0,84.9991,85.0263,84.9266,85.0263,7800.0
2012-07-23 15:00:00,93.7,93.77,93.61,93.72,21700.0,84.9991,85.0626,84.9175,85.0173,21700.0
2012-07-23 15:10:00,93.73,93.73,93.63,93.71,23000.0,85.0263,85.0263,84.9356,85.0082,23000.0
2012-07-23 15:20:00,93.71,93.94,93.69,93.94,25300.0,85.0082,85.2168,84.9901,85.2168,25300.0
2012-07-23 15:30:00,93.94,94.0,93.74,93.77,45300.0,85.2168,85.2713,85.0354,85.0626,45300.0
2012-07-23 15:40:00,93.77,93.94,93.75,93.93,46000.0,85.0626,85.2168,85.0445,85.2078,46000.0
2012-07-23 15:50:00,93.91,93.97,93.8,93.82,92200.0,85.1896,85.2441,85.0898,85.108,92200.0
2012-07-24 09:30:00,94.01,94.01,93.47,93.47,29500.0,85.2803,85.2803,84.7905,84.7905,29500.0
2012-07-24 09:40:00,93.47,93.77,93.47,93.76,16000.0,84.7905,85.0626,84.7905,85.0536,16000.0
2012-07-24 09:50:00,93.76,93.8,93.44,93.47,20200.0,85.0536,85.0898,84.7633,84.7905,20200.0
2012-07-24 10:00:00,93.46,93.52,93.29,93.43,15200.0,84.7814,84.8358,84.6272,84.7542,15200.0
2012-07-24 10:10:00,93.44,93.48,93.26,93.29,9400.0,84.7633,84.7996,84.6,84.6272,9400.0
2012-07-24 10:20:00,93.26,93.4,93.25,93.36,12400.0,84.6,84.727,84.5909,84.6907,12400.0
2012-07-24 10:30:00,93.36,93.37,93.16,93.16,15200.0,84.6907,84.6998,84.5093,84.5093,15200.0
2012-07-24 10:40:00,93.16,93.24,93.11,93.21,22100.0,84.5093,84.5818,84.4639,84.5546,22100.0
2012-07-24 10:50:00,93.2,93.39,93.19,93.34,13800.0,84.5456,84.7179,84.5365,84.6726,13800.0
2012-07-24 11:00:00,93.32,93.53,93.3,93.46,15300.0,84.6544,84.8449,84.6363,84.7814,15300.0
2012-07-24 11:10:00,93.49,93.64,93.4,93.62,18900.0,84.8086,84.9447,84.727,84.9266,18900.0
2012-07-24 11:20:00,93.64,93.76,93.61,93.67,14500.0,84.9447,85.0536,84.9175,84.9719,14500.0
2012-07-24 11:30:00,93.67,93.69,93.31,93.34,18800.0,84.9719,84.9901,84.6453,84.6726,18800.0
2012-07-24 11:40:00,93.34,93.44,93.3,93.44,15100.0,84.6726,84.7633,84.6363,84.7633,15100.0
2012-07-24 11:50:00,93.43,93.43,93.22,93.25,18400.0,84.7542,84.7542,84.5637,84.5909,18400.0
2012-07-24 12:00:00,93.27,93.27,92.94,92.94,16200.0,84.6091,84.6091,84.3097,84.3097,16200.0
2012-07-24 12:10:00,92.94,93.0,92.89,92.94,9800.0,84.3097,84.3641,84.2643,84.3097,9800.0
2012-07-24 12:20:00,92.91,92.91,92.7,92.77,18800.0,84.2825,84.2825,84.092,84.1555,18800.0
2012-07-24 12:30:00,92.79,92.97,92.77,92.97,12300.0,84.1736,84.3369,84.1555,84.3369,12300.0
2012-07-24 12:40:00,92.96,93.04,92.95,92.97,6600.0,84.3278,84.4004,84.3188,84.3369,6600.0
2012-07-24 12:50:00,92.96,92.96,92.82,92.94,10700.0,84.3278,84.3278,84.2008,84.3097,10700.0
2012-07-24 13:00:00,92.93,92.93,92.85,92.9,6900.0,84.3006,84.3006,84.2281,84.2734,6900.0
2012-07-24 13:10:00,92.88,93.0,92.87,92.93,8600.0,84.2553,84.3641,84.2462,84.3006,8600.0
2012-07-24 13:20:00,92.92,92.93,92.85,92.91,10500.0,84.2916,84.3006,84.2281,84.2825,10500.0
2012-07-24 13:30:00,92.9,92.9,92.72,92.72,9900.0,84.2734,84.2734,84.1101,84.1101,9900.0
2012-07-24 13:40:00,92.73,92.78,92.63,92.63,13700.0,84.1192,84.1646,84.0285,84.0285,13700.0
2012-07-24 13:50:00,92.65,92.77,92.64,92.68,23400.0,84.0466,84.1555,84.0376,84.0738,23400.0
2012-07-24 14:00:00,92.7,92.71,92.58,92.62,18600.0,84.092,84.1011,83.9831,84.0194,18600.0
2012-07-24 14:10:00,92.62,92.68,92.59,92.62,12900.0,84.0194,84.0738,83.9922,84.0194,12900.0
2012-07-24 14:20:00,92.61,92.62,92.3,92.33,38400.0,84.0103,84.0194,83.7291,83.7563,38400.0
2012-07-24 14:30:00,92.31,92.54,92.29,92.53,27600.0,83.7382,83.9468,83.7201,83.9378,27600.0
2012-07-24 14:40:00,92.53,92.56,92.43,92.44,27900.0,83.9378,83.965,83.8471,83.8561,27900.0
2012-07-24 14:50:00,92.44,92.45,92.29,92.41,36200.0,83.8561,83.8652,83.7201,83.8289,36200.0
2012-07-24 15:00:00,92.43,92.43,92.23,92.23,42900.0,83.8471,83.8471,83.6656,83.6656,42900.0
2012-07-24 15:10:00,92.24,92.26,92.11,92.14,59600.0,83.6747,83.6928,83.5568,83.584,59600.0
2012-07-24 15:20:00,92.13,92.46,92.08,92.46,57900.0,83.5749,83.8743,83.5296,83.8743,57900.0
2012-07-24 15:30:00,92.47,92.69,92.4,92.68,83700.0,83.8833,84.0829,83.8198,84.0738,83700.0
2012-07-24 15:40:00,92.69,92.76,92.56,92.66,76500.0,84.0829,84.1464,83.965,84.0557,76500.0
2012-07-24 15:50:00,92.62,92.85,92.53,92.72,92400.0,84.0194,84.2281,83.9378,84.1101,92400.0
2012-07-25 09:30:00,93.05,93.14,92.22,92.54,73100.0,84.4095,84.4911,83.6566,83.9468,73100.0
2012-07-25 09:40:00,92.58,92.58,92.01,92.02,74800.0,83.9831,83.9831,83.4661,83.4751,74800.0
2012-07-25 09:50:00,92.02,92.14,91.94,92.01,51800.0,83.4751,83.584,83.4026,83.4661,51800.0
2012-07-25 10:00:00,91.98,92.13,91.71,92.12,45300.0,83.4388,83.5749,83.1939,83.5658,45300.0
2012-07-25 10:10:00,92.13,92.29,92.05,92.22,55100.0,83.5749,83.7201,83.5023,83.6566,55100.0
2012-07-25 10:20:00,92.23,92.37,92.13,92.37,20300.0,83.6656,83.7926,83.5749,83.7926,20300.0
2012-07-25 10:30:00,92.35,92.45,92.2,92.45,19100.0,83.7745,83.8652,83.6384,83.8652,19100.0
2012-07-25 10:40:00,92.47,92.52,92.19,92.21,17900.0,83.8833,83.9287,83.6293,83.6475,17900.0
2012-07-25 10:50:00,92.23,92.26,91.89,91.94,38400.0,83.6656,83.6928,83.3572,83.4026,38400.0
2012-07-25 11:00:00,91.97,92.05,91.97,92.04,27800.0,83.4298,83.5023,83.4298,83.4933,27800.0
2012-07-25 11:10:00,92.04,92.15,92.01,92.13,20600.0,83.4933,83.5931,83.4661,83.5749,20600.0
2012-07-25 11:20:00,92.14,92.22,92.11,92.21,21200.0,83.584,83.6566,83.5568,83.6475,21200.0
2012-07-25 11:30:00,92.2,92.4,92.19,92.4,13400.0,83.6384,83.8198,83.6293,83.8198,13400.0
2012-07-25 11:40:00,92.4,92.41,92.35,92.35,8800.0,83.8198,83.8289,83.7745,83.7745,8800.0
2012-07-25 11:50:00,92.33,92.5,92.32,92.47,7700.0,83.7563,83.9106,83.7473,83.8833,7700.0
2012-07-25 12:00:00,92.45,92.58,92.45,92.56,10600.0,83.8652,83.9831,83.8652,83.965,10600.0
2012-07-25 12:10:00,92.55,92.56,92.37,92.38,8000.0,83.9559,83.965,83.7926,83.8017,8000.0
2012-07-25 12:20:00,92.38,92.46,92.35,92.4,11900.0,83.8017,83.8743,83.7745,83.8198,11900.0
2012-07-25 12:30:00,92.4,92.46,92.35,92.46,6800.0,83.8198,83.8743,83.7745,83.8743,6800.0
2012-07-25 12:40:00,92.47,92.62,92.47,92.53,8400.0,83.8833,84.0194,83.8833,83.9378,8400.0
2012-07-25 12:50:00,92.53,92.55,92.46,92.48,8300.0,83.9378,83.9559,83.8743,83.8924,8300.0
2012-07-25 13:00:00,92.49,92.55,92.48,92.48,20900.0,83.9015,83.9559,83.8924,83.8924,20900.0
2012-07-25 13:10:00,92.48,92.54,92.48,92.52,21300.0,83.8924,83.9468,83.8924,83.9287,21300.0
2012-07-25 13:20:00,92.51,92.61,92.48,92.61,20300.0,83.9196,84.0103,83.8924,84.0103,20300.0
2012-07-25 13:30:00,92.59,92.78,92.55,92.74,7600.0,83.9922,84.1646,83.9559,84.1283,7600.0
2012-07-25 13:40:00,92.72,92.86,92.72,92.77,16300.0,84.1101,84.2371,84.1101,84.1555,16300.0
2012-07-25 13:50:00,92.75,92.78,92.69,92.7,13500.0,84.1373,84.1646,84.0829,84.092,13500.0
2012-07-25 14:00:00,92.72,92.79,92.69,92.78,11600.0,84.1101,84.1736,84.0829,84.1646,11600.0
2012-07-25 14:10:00,92.78,92.93,92.78,92.91,19000.0,84.1646,84.3006,84.1646,84.2825,19000.0
2012-07-25 14:20:00,92.91,92.96,92.9,92.92,11900.0,84.2825,84.3278,84.2734,84.2916,11900.0
2012-07-25 14:30:00,92.93,92.97,92.89,92.93,21300.0,84.3006,84.3369,84.2643,84.3006,21300.0
2012-07-25 14:40:00,92.93,92.97,92.86,92.91,41100.0,84.3006,84.3369,84.2371,84.2825,41100.0
2012-07-25 14:50:00,92.9,92.9,92.79,92.79,16800.0,84.2734,84.2734,84.1736,84.1736,16800.0
2012-07-25 15:00:00,92.78,92.89,92.77,92.89,14600.0,84.1646,84.2643,84.1555,84.2643,14600.0
2012-07-25 15:10:00,92.89,92.9,92.75,92.76,21600.0,84.2643,84.2734,84.1373,84.1464,21600.0
2012-07-25 15:20:00,92.75,92.76,92.65,92.75,21500.0,84.1373,84.1464,84.0466,84.1373,21500.0
2012-07-25 15:30:00,92.76,92.8,92.7,92.78,64000.0,84.1464,84.1827,84.092,84.1646,64000.0
2012-07-25 15:40:00,92.8,92.83,92.59,92.65,55500.0,84.1827,84.2099,83.9922,84.0466,55500.0
2012-07-25 15:50:00,92.64,92.7,92.62,92.68,61900.0,84.0376,84.092,84.0194,84.0738,61900.0
2012-07-26 09:30:00,93.7,94.47,93.37,93.45,38000.0,84.9991,85.6976,84.6998,84.7723,38000.0
2012-07-26 09:40:00,93.44,93.56,93.02,93.05,39900.0,84.7633,84.8721,84.3823,84.4095,39900.0
2012-07-26 09:50:00,93.07,93.23,92.74,92.74,44500.0,84.4276,84.5728,84.1283,84.1283,44500.0
2012-07-26 10:00:00,92.74,92.85,92.62,92.69,101300.0,84.1283,84.2281,84.0194,84.0829,101300.0
2012-07-26 10:10:00,92.7,92.73,92.38,92.5,81600.0,84.092,84.1192,83.8017,83.9106,81600.0
2012-07-26 10:20:00,92.5,92.59,92.35,92.36,85900.0,83.9106,83.9922,83.7745,83.7836,85900.0
2012-07-26 10:30:00,92.36,92.41,92.24,92.3,55000.0,83.7836,83.8289,83.6747,83.7291,55000.0
2012-07-26 10:40:00,92.33,92.34,91.79,91.81,101000.0,83.7563,83.7654,83.2665,83.2846,101000.0
2012-07-26 10:50:00,91.82,91.86,91.61,91.62,88500.0,83.2937,83.33,83.1032,83.1123,88500.0
2012-07-26 11:00:00,91.63,91.67,91.31,91.64,74600.0,83.1214,83.1576,82.8311,83.1304,74600.0
2012-07-26 11:10:00,91.63,91.92,91.52,91.68,165100.0,83.1214,83.3844,83.0216,83.1667,165100.0
2012-07-26 11:20:00,91.67,91.88,91.67,91.8,50700.0,83.1576,83.3481,83.1576,83.2756,50700.0
2012-07-26 11:30:00,91.82,92.26,91.81,92.26,73000.0,83.2937,83.6928,83.2846,83.6928,73000.0
2012-07-26 11:40:00,92.26,92.38,91.99,92.2,116700.0,83.6928,83.8017,83.4479,83.6384,116700.0
2012-07-26 11:50:00,92.2,92.42,92.2,92.33,89100.0,83.6384,83.838,83.6384,83.7563,89100.0
2012-07-26 12:00:00,92.32,92.4,92.28,92.34,35800.0,83.7473,83.8198,83.711,83.7654,35800.0
2012-07-26 12:10:00,92.33,92.34,92.15,92.25,87000.0,83.7563,83.7654,83.5931,83.6838,87000.0
2012-07-26 12:20:00,92.26,92.27,92.13,92.21,48000.0,83.6928,83.7019,83.5749,83.6475,48000.0
2012-07-26 12:30:00,92.22,92.25,92.08,92.08,23200.0,83.6566,83.6838,83.5296,83.5296,23200.0
2012-07-26 12:40:00,92.09,92.09,91.75,91.77,46500.0,83.5386,83.5386,83.2302,83.2484,46500.0
2012-07-26 12:50:00,91.77,91.78,91.46,91.7,63800.0,83.2484,83.2574,82.9671,83.1849,63800.0
2012-07-26 13:00:00,91.72,91.82,91.65,91.69,51400.0,83.203,83.2937,83.1395,83.1758,51400.0
2012-07-26 13:10:00,91.68,91.69,91.61,91.62,33100.0,83.1667,83.1758,83.1032,83.1123,33100.0
2012-07-26 13:20:00,91.63,91.7,91.61,91.64,26800.0,83.1214,83.1849,83.1032,83.1304,26800.0
2012-07-26 13:30:00,91.65,91.94,91.55,91.82,267000.0,83.1395,83.4026,83.0488,83.2937,267000.0
2012-07-26 13:40:00,91.88,91.98,91.86,91.94,35100.0,83.3481,83.4388,83.33,83.4026,35100.0
2012-07-26 13:50:00,91.93,91.97,91.73,91.86,41500.0,83.3935,83.4298,83.2121,83.33,41500.0
2012-07-26 14:00:00,91.87,92.0,91.83,91.91,26700.0,83.3391,83.457,83.3028,83.3753,26700.0
2012-07-26 14:10:00,91.92,91.96,91.87,91.89,25400.0,83.3844,83.4207,83.3391,83.3572,25400.0
2012-07-26 14:20:00,91.9,92.06,91.87,92.06,41200.0,83.3663,83.5114,83.3391,83.5114,41200.0
2012-07-26 14:30:00,92.05,92.1,91.97,92.06,31600.0,83.5023,83.5477,83.4298,83.5114,31600.0
2012-07-26 14:40:00,92.07,92.15,92.0,92.14,27200.0,83.5205,83.5931,83.457,83.584,27200.0
2012-07-26 14:50:00,92.13,92.31,92.08,92.31,35200.0,83.5749,83.7382,83.5296,83.7382,35200.0
2012-07-26 15:00:00,92.3,92.39,92.29,92.38,70100.0,83.7291,83.8108,83.7201,83.8017,70100.0
2012-07-26 15:10:00,92.36,92.42,92.07,92.07,85100.0,83.7836,83.838,83.5205,83.5205,85100.0
2012-07-26 15:20:00,92.07,92.07,91.94,92.02,51500.0,83.5205,83.5205,83.4026,83.4751,51500.0
2012-07-26 15:30:00,92.0,92.21,91.91,92.18,88400.0,83.457,83.6475,83.3753,83.6203,88400.0
2012-07-26 15:40:00,92.18,92.4,92.17,92.31,281500.0,83.6203,83.8198,83.6112,83.7382,281500.0
2012-07-26 15:50:00,92.31,92.59,92.16,92.21,391900.0,83.7382,83.9922,83.6021,83.6475,391900.0
2012-07-27 09:30:00,93.28,94.17,92.32,93.32,133400.0,84.6181,85.4255,83.7473,84.6544,133400.0
2012-07-27 09:40:00,93.32,94.07,93.32,93.64,105400.0,84.6544,85.3348,84.6544,84.9447,105400.0
2012-07-27 09:50:00,93.68,93.96,93.59,93.78,50700.0,84.981,85.235,84.8993,85.0717,50700.0
2012-07-27 10:00:00,93.7,93.83,93.65,93.69,104400.0,84.9991,85.1171,84.9538,84.9901,104400.0
2012-07-27 10:10:00,93.68,93.7,93.42,93.51,26100.0,84.981,84.9991,84.7451,84.8268,26100.0
2012-07-27 10:20:00,93.55,93.56,92.89,92.96,137600.0,84.8631,84.8721,84.2643,84.3278,137600.0
2012-07-27 10:30:00,92.96,93.16,92.79,92.83,36500.0,84.3278,84.5093,84.1736,84.2099,36500.0
2012-07-27 10:40:00,92.82,92.94,92.7,92.74,37500.0,84.2008,84.3097,84.092,84.1283,37500.0
2012-07-27 10:50:00,92.72,93.05,92.54,92.68,138800.0,84.1101,84.4095,83.9468,84.0738,138800.0
2012-07-27 11:00:00,92.68,92.85,92.64,92.8,39600.0,84.0738,84.2281,84.0376,84.1827,39600.0
2012-07-27 11:10:00,92.82,92.96,92.78,92.86,40400.0,84.2008,84.3278,84.1646,84.2371,40400.0
2012-07-27 11:20:00,92.85,92.87,92.63,92.71,45700.0,84.2281,84.2462,84.0285,84.1011,45700.0
2012-07-27 11:30:00,92.72,92.78,92.07,92.16,90600.0,84.1101,84.1646,83.5205,83.6021,90600.0
2012-07-27 11:40:00,92.17,92.34,92.13,92.22,43400.0,83.6112,83.7654,83.5749,83.6566,43400.0
2012-07-27 11:50:00,92.22,92.6,92.12,92.56,50600.0,83.6566,84.0013,83.5658,83.965,50600.0
2012-07-27 12:00:00,92.59,92.69,92.46,92.46,115600.0,83.9922,84.0829,83.8743,83.8743,115600.0
2012-07-27 12:10:00,92.48,92.53,92.26,92.32,31500.0,83.8924,83.9378,83.6928,83.7473,31500.0
2012-07-27 12:20:00,92.33,92.55,92.3,92.53,35800.0,83.7563,83.9559,83.7291,83.9378,35800.0
2012-07-27 12:30:00,92.54,92.61,91.83,91.88,56500.0,83.9468,84.0103,83.3028,83.3481,56500.0
2012-07-27 12:40:00,91.9,92.04,91.5,91.66,85000.0,83.3663,83.4933,83.0034,83.1486,85000.0
2012-07-27 12:50:00,91.67,91.72,91.53,91.59,51500.0,83.1576,83.203,83.0306,83.0851,51500.0
2012-07-27 13:00:00,91.6,91.6,91.55,91.59,32000.0,83.0941,83.0941,83.0488,83.0851,32000.0
2012-07-27 13:10:00,91.58,91.6,91.51,91.58,34000.0,83.076,83.0941,83.0125,83.076,34000.0
2012-07-27 13:20:00,91.57,91.98,91.3,91.6,126500.0,83.0669,83.4388,82.822,83.0941,126500.0
2012-07-27 13:30:00,91.6,91.88,91.25,91.62,100800.0,83.0941,83.3481,82.7766,83.1123,100800.0
2012-07-27 13:40:00,91.66,92.06,91.66,92.0,68000.0,83.1486,83.5114,83.1486,83.457,68000.0
2012-07-27 13:50:00,91.98,92.15,91.87,91.88,72100.0,83.4388,83.5931,83.3391,83.3481,72100.0
2012-07-27 14:00:00,91.89,92.14,91.89,92.01,42700.0,83.3572,83.584,83.3572,83.4661,42700.0
2012-07-27 14:10:00,92.01,92.08,91.88,91.9,58600.0,83.4661,83.5296,83.3481,83.3663,58600.0
2012-07-27 14:20:00,91.88,91.99,91.52,91.53,120000.0,83.3481,83.4479,83.0216,83.0306,120000.0
2012-07-27 14:30:00,91.54,91.6,91.33,91.52,46700.0,83.0397,83.0941,82.8492,83.0216,46700.0
2012-07-27 14:40:00,91.5,91.87,91.5,91.8,23400.0,83.0034,83.3391,83.0034,83.2756,23400.0
2012-07-27 14:50:00,91.8,91.81,91.59,91.79,78200.0,83.2756,83.2846,83.0851,83.2665,78200.0
2012-07-27 15:00:00,91.79,92.01,91.68,92.0,73500.0,83.2665,83.4661,83.1667,83.457,73500.0
2012-07-27 15:10:00,91.99,92.0,91.81,91.81,65200.0,83.4479,83.457,83.2846,83.2846,65200.0
2012-07-27 15:20:00,91.81,91.88,91.69,91.76,66300.0,83.2846,83.3481,83.1758,83.2393,66300.0
2012-07-27 15:30:00,91.76,91.8,91.7,91.71,79100.0,83.2393,83.2756,83.1849,83.1939,79100.0
2012-07-27 15:40:00,91.72,91.74,91.54,91.59,141100.0,83.203,83.2211,83.0397,83.0851,141100.0
2012-07-27 15:50:00,91.6,91.77,91.55,91.72,198700.0,83.0941,83.2484,83.0488,83.203,198700.0
2012-07-30 09:30:00,91.61,91.62,90.78,90.84,66600.0,83.1032,83.1123,82.3503,82.4047,66600.0
2012-07-30 09:40:00,90.84,90.95,90.19,90.3,92500.0,82.4047,82.5045,81.8151,81.9149,92500.0
2012-07-30 09:50:00,90.34,90.53,90.25,90.31,55700.0,81.9511,82.1235,81.8695,81.9239,55700.0
2012-07-30 10:00:00,90.29,90.8,90.23,90.75,54900.0,81.9058,82.3684,81.8514,82.3231,54900.0
2012-07-30 10:10:00,90.77,90.93,90.65,90.79,45800.0,82.3412,82.4864,82.2324,82.3594,45800.0
2012-07-30 10:20:00,90.79,90.95,90.72,90.8,41200.0,82.3594,82.5045,82.2959,82.3684,41200.0
2012-07-30 10:30:00,90.81,90.83,90.41,90.43,41400.0,82.3775,82.3956,82.0146,82.0328,41400.0
2012-07-30 10:40:00,90.42,90.55,90.25,90.26,50300.0,82.0237,82.1416,81.8695,81.8786,50300.0
2012-07-30 10:50:00,90.25,90.33,90.1,90.17,47300.0,81.8695,81.9421,81.7334,81.7969,47300.0
2012-07-30 11:00:00,90.17,90.23,90.08,90.21,34500.0,81.7969,81.8514,81.7153,81.8332,34500.0
2012-07-30 11:10:00,90.21,90.44,90.21,90.35,42800.0,81.8332,82.0419,81.8332,81.9602,42800.0
2012-07-30 11:20:00,90.36,90.39,90.25,90.3,36600.0,81.9693,81.9965,81.8695,81.9149,36600.0
2012-07-30 11:30:00,90.3,90.37,90.26,90.3,38400.0,81.9149,81.9784,81.8786,81.9149,38400.0
2012-07-30 11:40:00,90.29,90.43,90.2,90.41,30400.0,81.9058,82.0328,81.8241,82.0146,30400.0
2012-07-30 11:50:00,90.4,90.47,90.28,90.45,36100.0,82.0056,82.0691,81.8967,82.0509,36100.0
2012-07-30 12:00:00,90.44,90.58,90.43,90.57,31300.0,82.0419,82.1689,82.0328,82.1598,31300.0
2012-07-30 12:10:00,90.57,90.62,90.46,90.46,21100.0,82.1598,82.2051,82.06,82.06,21100.0
2012-07-30 12:20:00,90.46,90.55,90.46,90.51,18100.0,82.06,82.1416,82.06,82.1054,18100.0
2012-07-30 12:30:00,90.5,90.61,90.49,90.55,20600.0,82.0963,82.1961,82.0872,82.1416,20600.0
2012-07-30 12:40:00,90.55,90.7,90.55,90.61,20100.0,82.1416,82.2777,82.1416,82.1961,20100.0
2012-07-30 12:50:00,90.6,90.61,90.45,90.52,28300.0,82.187,82.1961,82.0509,82.1144,28300.0
2012-07-30 13:00:00,90.54,90.78,90.54,90.78,36700.0,82.1326,82.3503,82.1326,82.3503,36700.0
2012-07-30 13:10:00,90.77,90.78,90.68,90.77,27800.0,82.3412,82.3503,82.2596,82.3412,27800.0
2012-07-30 13:20:00,90.77,90.78,90.64,90.66,24300.0,82.3412,82.3503,82.2233,82.2414,24300.0
2012-07-30 13:30:00,90.65,90.71,90.61,90.61,25700.0,82.2324,82.2868,82.1961,82.1961,25700.0
2012-07-30 13:40:00,90.6,90.7,90.59,90.67,34700.0,82.187,82.2777,82.1779,82.2505,34700.0
2012-07-30 13:50:00,90.68,90.7,90.61,90.62,27400.0,82.2596,82.2777,82.1961,82.2051,27400.0
2012-07-30 14:00:00,90.62,90.7,90.57,90.7,27100.0,82.2051,82.2777,82.1598,82.2777,27100.0
2012-07-30 14:10:00,90.7,90.84,90.7,90.79,23100.0,82.2777,82.4047,82.2777,82.3594,23100.0
2012-07-30 14:20:00,90.79,90.83,90.75,90.83,25900.0,82.3594,82.3956,82.3231,82.3956,25900.0
2012-07-30 14:30:00,90.82,90.84,90.77,90.77,24600.0,82.3866,82.4047,82.3412,82.3412,24600.0
2012-07-30 14:40:00,90.77,90.86,90.77,90.81,22100.0,82.3412,82.4229,82.3412,82.3775,22100.0
2012-07-30 14:50:00,90.82,90.9,90.8,90.89,24400.0,82.3866,82.4591,82.3684,82.4501,24400.0
2012-07-30 15:00:00,90.89,90.9,90.75,90.76,55300.0,82.4501,82.4591,82.3231,82.3321,55300.0
2012-07-30 15:10:00,90.76,90.79,90.66,90.7,35000.0,82.3321,82.3594,82.2414,82.2777,35000.0
2012-07-30 15:20:00,90.7,90.7,90.58,90.67,45700.0,82.2777,82.2777,82.1689,82.2505,45700.0
2012-07-30 15:30:00,90.68,90.77,90.62,90.63,79200.0,82.2596,82.3412,82.2051,82.2142,79200.0
2012-07-30 15:40:00,90.64,90.72,90.62,90.68,76700.0,82.2233,82.2959,82.2051,82.2596,76700.0
2012-07-30 15:50:00,90.69,90.7,90.62,90.69,112400.0,82.2686,82.2777,82.2051,82.2686,112400.0
2012-07-31 09:30:00,90.94,92.01,90.08,91.73,144400.0,82.4954,83.4661,81.7153,83.2121,144400.0
2012-07-31 09:40:00,91.71,91.83,91.42,91.66,101300.0,83.1939,83.3028,82.9309,83.1486,101300.0
2012-07-31 09:50:00,91.66,91.85,91.39,91.47,74900.0,83.1486,83.3209,82.9036,82.9762,74900.0
2012-07-31 10:00:00,91.51,91.71,91.37,91.43,68400.0,83.0125,83.1939,82.8855,82.9399,68400.0
2012-07-31 10:10:00,91.44,91.6,91.37,91.37,36600.0,82.949,83.0941,82.8855,82.8855,36600.0
2012-07-31 10:20:00,91.38,91.72,91.32,91.6,174500.0,82.8946,83.203,82.8401,83.0941,174500.0
2012-07-31 10:30:00,91.59,91.61,91.31,91.37,39300.0,83.0851,83.1032,82.8311,82.8855,39300.0
2012-07-31 10:40:00,91.36,91.52,91.31,91.45,67600.0,82.8764,83.0216,82.8311,82.9581,67600.0
2012-07-31 10:50:00,91.45,91.46,91.13,91.14,39600.0,82.9581,82.9671,82.6678,82.6769,39600.0
2012-07-31 11:00:00,91.14,91.18,91.01,91.05,50900.0,82.6769,82.7131,82.5589,82.5952,50900.0
2012-07-31 11:10:00,91.04,91.21,91.03,91.2,29800.0,82.5861,82.7404,82.5771,82.7313,29800.0
2012-07-31 11:20:00,91.21,91.28,91.11,91.2,34600.0,82.7404,82.8039,82.6496,82.7313,34600.0
2012-07-31 11:30:00,91.17,91.37,91.17,91.33,27900.0,82.7041,82.8855,82.7041,82.8492,27900.0
2012-07-31 11:40:00,91.34,91.38,91.23,91.25,28300.0,82.8583,82.8946,82.7585,82.7766,28300.0
2012-07-31 11:50:00,91.24,91.39,91.21,91.39,28000.0,82.7676,82.9036,82.7404,82.9036,28000.0
2012-07-31 12:00:00,91.39,91.44,91.35,91.41,33900.0,82.9036,82.949,82.8674,82.9218,33900.0
2012-07-31 12:10:00,91.4,91.42,91.26,91.26,22200.0,82.9127,82.9309,82.7857,82.7857,22200.0
2012-07-31 12:20:00,91.26,91.33,91.22,91.31,25300.0,82.7857,82.8492,82.7494,82.8311,25300.0
2012-07-31 12:30:00,91.3,91.35,91.26,91.29,20200.0,82.822,82.8674,82.7857,82.8129,20200.0
2012-07-31 12:40:00,91.29,91.29,91.19,91.19,20700.0,82.8129,82.8129,82.7222,82.7222,20700.0
2012-07-31 12:50:00,91.19,91.21,91.08,91.09,28600.0,82.7222,82.7404,82.6224,82.6315,28600.0
2012-07-31 13:00:00,91.07,91.07,90.9,90.92,47800.0,82.6134,82.6134,82.4591,82.4773,47800.0
2012-07-31 13:10:00,90.93,90.94,90.66,90.7,78900.0,82.4864,82.4954,82.2414,82.2777,78900.0
2012-07-31 13:20:00,90.71,91.04,90.7,91.0,34000.0,82.2868,82.5861,82.2777,82.5499,34000.0
2012-07-31 13:30:00,91.01,91.1,90.98,91.07,19000.0,82.5589,82.6406,82.5317,82.6134,19000.0
2012-07-31 13:40:00,91.09,91.14,91.04,91.11,18300.0,82.6315,82.6769,82.5861,82.6496,18300.0
2012-07-31 13:50:00,91.11,91.21,91.09,91.16,16900.0,82.6496,82.7404,82.6315,82.695,16900.0
2012-07-31 14:00:00,91.15,91.33,91.13,91.29,25000.0,82.6859,82.8492,82.6678,82.8129,25000.0
2012-07-31 14:10:00,91.3,91.43,91.3,91.37,24700.0,82.822,82.9399,82.822,82.8855,24700.0
2012-07-31 14:20:00,91.38,91.5,91.36,91.45,30400.0,82.8946,83.0034,82.8764,82.9581,30400.0
2012-07-31 14:30:00,91.45,91.47,91.41,91.43,22100.0,82.9581,82.9762,82.9218,82.9399,22100.0
2012-07-31 14:40:00,91.43,91.49,91.4,91.49,22800.0,82.9399,82.9944,82.9127,82.9944,22800.0
2012-07-31 14:50:00,91.49,91.52,91.23,91.23,80000.0,82.9944,83.0216,82.7585,82.7585,80000.0
2012-07-31 15:00:00,91.25,91.29,91.16,91.16,28100.0,82.7766,82.8129,82.695,82.695,28100.0
2012-07-31 15:10:00,91.16,91.17,91.07,91.12,25600.0,82.695,82.7041,82.6134,82.6587,25600.0
2012-07-31 15:20:00,91.13,91.19,91.04,91.16,26400.0,82.6678,82.7222,82.5861,82.695,26400.0
2012-07-31 15:30:00,91.16,91.22,91.02,91.04,124700.0,82.695,82.7494,82.568,82.5861,124700.0
2012-07-31 15:40:00,91.04,91.08,90.9,90.9,149300.0,82.5861,82.6224,82.4591,82.4591,149300.0
2012-07-31 15:50:00,90.91,90.93,90.69,90.7,210800.0,82.4682,82.4864,82.2686,82.2777,210800.0
2012-08-01 09:30:00,90.88,90.99,90.3,90.66,66300.0,82.441,82.5408,81.9149,82.2414,66300.0
2012-08-01 09:40:00,90.74,90.99,90.46,90.57,62100.0,82.314,82.5408,82.06,82.1598,62100.0
2012-08-01 09:50:00,90.55,90.79,90.41,90.48,47800.0,82.1416,82.3594,82.0146,82.0781,47800.0
2012-08-01 10:00:00,90.46,90.65,90.32,90.57,49100.0,82.06,82.2324,81.933,82.1598,49100.0
2012-08-01 10:10:00,90.56,90.67,90.42,90.52,44500.0,82.1507,82.2505,82.0237,82.1144,44500.0
2012-08-01 10:20:00,90.51,90.76,90.34,90.47,42700.0,82.1054,82.3321,81.9511,82.0691,42700.0
2012-08-01 10:30:00,90.45,90.56,90.23,90.4,37500.0,82.0509,82.1507,81.8514,82.0056,37500.0
2012-08-01 10:40:00,90.45,90.45,90.11,90.13,35200.0,82.0509,82.0509,81.7425,81.7606,35200.0
2012-08-01 10:50:00,90.14,90.28,90.12,90.23,34900.0,81.7697,81.8967,81.7516,81.8514,34900.0
2012-08-01 11:00:00,90.24,90.33,90.21,90.31,22100.0,81.8604,81.9421,81.8332,81.9239,22100.0
2012-08-01 11:10:00,90.31,90.39,90.25,90.25,27600.0,81.9239,81.9965,81.8695,81.8695,27600.0
2012-08-01 11:20:00,90.26,90.39,90.1,90.33,41400.0,81.8786,81.9965,81.7334,81.9421,41400.0
2012-08-01 11:30:00,90.36,90.51,90.31,90.38,16100.0,81.9693,82.1054,81.9239,81.9874,16100.0
2012-08-01 11:40:00,90.38,90.54,90.38,90.48,16500.0,81.9874,82.1326,81.9874,82.0781,16500.0
2012-08-01 11:50:00,90.46,90.56,90.44,90.51,13700.0,82.06,82.1507,82.0419,82.1054,13700.0
2012-08-01 12:00:00,90.53,90.56,90.43,90.45,14700.0,82.1235,82.1507,82.0328,82.0509,14700.0
2012-08-01 12:10:00,90.44,90.52,90.39,90.42,16900.0,82.0419,82.1144,81.9965,82.0237,16900.0
2012-08-01 12:20:00,90.42,90.55,90.32,90.32,15900.0,82.0237,82.1416,81.933,81.933,15900.0
2012-08-01 12:30:00,90.33,90.38,90.26,90.3,19700.0,81.9421,81.9874,81.8786,81.9149,19700.0
2012-08-01 12:40:00,90.29,90.29,90.13,90.17,20100.0,81.9058,81.9058,81.7606,81.7969,20100.0
2012-08-01 12:50:00,90.16,90.4,90.15,90.38,12300.0,81.7879,82.0056,81.7788,81.9874,12300.0
2012-08-01 13:00:00,90.39,90.41,90.29,90.32,21400.0,81.9965,82.0146,81.9058,81.933,21400.0
2012-08-01 13:10:00,90.31,90.57,90.14,90.19,49500.0,81.9239,82.1598,81.7697,81.8151,49500.0
2012-08-01 13:20:00,90.18,90.31,90.15,90.16,15800.0,81.806,81.9239,81.7788,81.7879,15800.0
2012-08-01 13:30:00,90.15,90.15,89.96,89.96,34300.0,81.7788,81.7788,81.6064,81.6064,34300.0
2012-08-01 13:40:00,89.98,90.11,89.93,89.98,27200.0,81.6246,81.7425,81.5792,81.6246,27200.0
2012-08-01 13:50:00,89.97,90.05,89.95,89.99,21600.0,81.6155,81.6881,81.5974,81.6336,21600.0
2012-08-01 14:00:00,90.01,90.1,89.98,90.1,30200.0,81.6518,81.7334,81.6246,81.7334,30200.0
2012-08-01 14:10:00,90.09,90.12,89.55,89.62,85400.0,81.7244,81.7516,81.2345,81.298,85400.0
2012-08-01 14:20:00,89.62,89.99,89.58,89.95,48200.0,81.298,81.6336,81.2617,81.5974,48200.0
2012-08-01 14:30:00,89.95,89.96,89.68,89.82,29000.0,81.5974,81.6064,81.3524,81.4794,29000.0
2012-08-01 14:40:00,89.82,89.86,89.56,89.69,32100.0,81.4794,81.5157,81.2436,81.3615,32100.0
2012-08-01 14:50:00,89.71,89.8,89.61,89.75,24700.0,81.3796,81.4613,81.2889,81.4159,24700.0
2012-08-01 15:00:00,89.74,89.74,89.47,89.57,73100.0,81.4069,81.4069,81.1619,81.2526,73100.0
2012-08-01 15:10:00,89.56,89.57,89.35,89.38,68100.0,81.2436,81.2526,81.0531,81.0803,68100.0
2012-08-01 15:20:00,89.38,89.6,89.27,89.59,77500.0,81.0803,81.2799,80.9805,81.2708,77500.0
2012-08-01 15:30:00,89.6,89.74,89.43,89.45,122300.0,81.2799,81.4069,81.1256,81.1438,122300.0
2012-08-01 15:40:00,89.47,89.58,89.41,89.44,103100.0,81.1619,81.2617,81.1075,81.1347,103100.0
2012-08-01 15:50:00,89.44,89.51,89.07,89.12,193700.0,81.1347,81.1982,80.7991,80.8444,193700.0
2012-08-02 09:30:00,89.04,89.04,87.75,87.82,137600.0,80.7719,80.7719,79.6016,79.6651,137600.0
2012-08-02 09:40:00,87.81,87.98,87.65,87.76,144000.0,79.6561,79.8103,79.5109,79.6107,144000.0
2012-08-02 09:50:00,87.8,88.09,87.69,88.0,121400.0,79.647,79.9101,79.5472,79.8284,121400.0
2012-08-02 10:00:00,87.99,88.27,87.97,88.2,125400.0,79.8194,80.0734,79.8012,80.0099,125400.0
2012-08-02 10:10:00,88.2,88.38,88.17,88.37,61900.0,80.0099,80.1731,79.9826,80.1641,61900.0
2012-08-02 10:20:00,88.4,88.69,88.4,88.64,35300.0,80.1913,80.4544,80.1913,80.409,35300.0
2012-08-02 10:30:00,88.62,88.62,88.26,88.3,56300.0,80.3909,80.3909,80.0643,80.1006,56300.0
2012-08-02 10:40:00,88.3,88.39,88.3,88.36,69400.0,80.1006,80.1822,80.1006,80.155,69400.0
2012-08-02 10:50:00,88.36,88.41,87.94,87.97,60500.0,80.155,80.2004,79.774,79.8012,60500.0
2012-08-02 11:00:00,87.97,88.0,87.52,87.61,118900.0,79.8012,79.8284,79.393,79.4746,118900.0
2012-08-02 11:10:00,87.61,87.72,87.55,87.58,63100.0,79.4746,79.5744,79.4202,79.4474,63100.0
2012-08-02 11:20:00,87.58,87.59,87.43,87.54,40700.0,79.4474,79.4565,79.3114,79.4111,40700.0
2012-08-02 11:30:00,87.55,87.55,87.29,87.29,52500.0,79.4202,79.4202,79.1844,79.1844,52500.0
2012-08-02 11:40:00,87.27,87.31,87.25,87.28,31900.0,79.1662,79.2025,79.1481,79.1753,31900.0
2012-08-02 11:50:00,87.3,87.5,87.25,87.48,32400.0,79.1934,79.3749,79.1481,79.3567,32400.0
2012-08-02 12:00:00,87.48,87.53,87.39,87.46,23500.0,79.3567,79.4021,79.2751,79.3386,23500.0
2012-08-02 12:10:00,87.44,87.63,87.44,87.63,26500.0,79.3204,79.4928,79.3204,79.4928,26500.0
2012-08-02 12:20:00,87.65,87.69,87.55,87.57,29200.0,79.5109,79.5472,79.4202,79.4384,29200.0
2012-08-02 12:30:00,87.56,87.63,87.37,87.37,49800.0,79.4293,79.4928,79.2569,79.2569,49800.0
2012-08-02 12:40:00,87.37,87.47,87.32,87.43,30100.0,79.2569,79.3476,79.2116,79.3114,30100.0
2012-08-02 12:50:00,87.42,87.68,87.37,87.64,36100.0,79.3023,79.5381,79.2569,79.5019,36100.0
2012-08-02 13:00:00,87.65,87.72,87.59,87.71,33300.0,79.5109,79.5744,79.4565,79.5654,33300.0
2012-08-02 13:10:00,87.7,87.85,87.7,87.74,40300.0,79.5563,79.6924,79.5563,79.5926,40300.0
2012-08-02 13:20:00,87.75,87.81,87.7,87.72,31800.0,79.6016,79.6561,79.5563,79.5744,31800.0
2012-08-02 13:30:00,87.71,87.8,87.64,87.68,17600.0,79.5654,79.647,79.5019,79.5381,17600.0
2012-08-02 13:40:00,87.69,87.79,87.69,87.73,18500.0,79.5472,79.6379,79.5472,79.5835,18500.0
2012-08-02 13:50:00,87.73,87.78,87.71,87.72,20500.0,79.5835,79.6289,79.5654,79.5744,20500.0
2012-08-02 14:00:00,87.72,87.78,87.65,87.72,34500.0,79.5744,79.6289,79.5109,79.5744,34500.0
2012-08-02 14:10:00,87.7,87.79,87.7,87.74,14200.0,79.5563,79.6379,79.5563,79.5926,14200.0
2012-08-02 14:20:00,87.76,87.85,87.73,87.73,36700.0,79.6107,79.6924,79.5835,79.5835,36700.0
2012-08-02 14:30:00,87.73,87.81,87.72,87.76,66900.0,79.5835,79.6561,79.5744,79.6107,66900.0
2012-08-02 14:40:00,87.76,87.78,87.57,87.59,53800.0,79.6107,79.6289,79.4384,79.4565,53800.0
2012-08-02 14:50:00,87.59,87.67,87.55,87.63,30700.0,79.4565,79.5291,79.4202,79.4928,30700.0
2012-08-02 15:00:00,87.63,87.67,87.51,87.66,127900.0,79.4928,79.5291,79.3839,79.52,127900.0
2012-08-02 15:10:00,87.66,87.66,87.56,87.64,62500.0,79.52,79.52,79.4293,79.5019,62500.0
2012-08-02 15:20:00,87.65,87.69,87.52,87.61,81300.0,79.5109,79.5472,79.393,79.4746,81300.0
2012-08-02 15:30:00,87.6,87.66,87.53,87.59,88900.0,79.4656,79.52,79.4021,79.4565,88900.0
2012-08-02 15:40:00,87.6,87.67,87.55,87.62,94200.0,79.4656,79.5291,79.4202,79.4837,94200.0
2012-08-02 15:50:00,87.63,87.74,87.55,87.61,178100.0,79.4928,79.5926,79.4202,79.4746,178100.0
2012-08-03 09:30:00,88.46,88.99,88.05,88.5,113700.0,80.2457,80.7265,79.8738,80.282,113700.0
2012-08-03 09:40:00,88.51,88.84,88.45,88.77,64800.0,80.2911,80.5904,80.2366,80.5269,64800.0
2012-08-03 09:50:00,88.81,88.83,88.63,88.75,43800.0,80.5632,80.5814,80.3999,80.5088,43800.0
2012-08-03 10:00:00,88.79,89.04,88.7,89.02,38400.0,80.5451,80.7719,80.4634,80.7537,38400.0
2012-08-03 10:10:00,89.04,89.05,88.81,88.89,34000.0,80.7719,80.7809,80.5632,80.6358,34000.0
2012-08-03 10:20:00,88.9,89.0,88.9,88.96,22800.0,80.6449,80.7356,80.6449,80.6993,22800.0
2012-08-03 10:30:00,88.96,88.97,88.7,88.7,39300.0,80.6993,80.7084,80.4634,80.4634,39300.0
2012-08-03 10:40:00,88.7,88.7,88.41,88.41,28200.0,80.4634,80.4634,80.2004,80.2004,28200.0
2012-08-03 10:50:00,88.44,88.54,88.33,88.47,33000.0,80.2276,80.3183,80.1278,80.2548,33000.0
2012-08-03 11:00:00,88.43,88.54,88.43,88.49,33300.0,80.2185,80.3183,80.2185,80.2729,33300.0
2012-08-03 11:10:00,88.5,88.52,88.13,88.15,70300.0,80.282,80.3001,79.9464,79.9645,70300.0
2012-08-03 11:20:00,88.15,88.27,88.08,88.15,40700.0,79.9645,80.0734,79.901,79.9645,40700.0
2012-08-03 11:30:00,88.12,88.35,88.06,88.35,29700.0,79.9373,80.1459,79.8829,80.1459,29700.0
2012-08-03 11:40:00,88.32,88.47,88.32,88.44,19300.0,80.1187,80.2548,80.1187,80.2276,19300.0
2012-08-03 11:50:00,88.44,88.63,88.39,88.62,15400.0,80.2276,80.3999,80.1822,80.3909,15400.0
2012-08-03 12:00:00,88.63,88.7,88.59,88.63,23000.0,80.3999,80.4634,80.3636,80.3999,23000.0
2012-08-03 12:10:00,88.63,88.64,88.54,88.62,26400.0,80.3999,80.409,80.3183,80.3909,26400.0
2012-08-03 12:20:00,88.63,88.64,88.47,88.52,29200.0,80.3999,80.409,80.2548,80.3001,29200.0
2012-08-03 12:30:00,88.48,88.51,88.33,88.36,19300.0,80.2639,80.2911,80.1278,80.155,19300.0
2012-08-03 12:40:00,88.36,88.37,88.23,88.24,26500.0,80.155,80.1641,80.0371,80.0461,26500.0
2012-08-03 12:50:00,88.23,88.3,88.06,88.08,34100.0,80.0371,80.1006,79.8829,79.901,34100.0
2012-08-03 13:00:00,88.06,88.15,88.0,88.0,28600.0,79.8829,79.9645,79.8284,79.8284,28600.0
2012-08-03 13:10:00,88.01,88.17,88.01,88.15,15600.0,79.8375,79.9826,79.8375,79.9645,15600.0
2012-08-03 13:20:00,88.15,88.17,88.04,88.1,34800.0,79.9645,79.9826,79.8647,79.9191,34800.0
2012-08-03 13:30:00,88.09,88.09,87.94,87.95,15300.0,79.9101,79.9101,79.774,79.7831,15300.0
2012-08-03 13:40:00,87.95,88.01,87.86,87.87,34100.0,79.7831,79.8375,79.7014,79.7105,34100.0
2012-08-03 13:50:00,87.87,87.95,87.78,87.79,29600.0,79.7105,79.7831,79.6289,79.6379,29600.0
2012-08-03 14:00:00,87.8,87.88,87.78,87.8,39900.0,79.647,79.7196,79.6289,79.647,39900.0
2012-08-03 14:10:00,87.81,87.86,87.68,87.76,35900.0,79.6561,79.7014,79.5381,79.6107,35900.0
2012-08-03 14:20:00,87.74,87.78,87.63,87.77,40700.0,79.5926,79.6289,79.4928,79.6198,40700.0
2012-08-03 14:30:00,87.77,87.84,87.73,87.81,19100.0,79.6198,79.6833,79.5835,79.6561,19100.0
2012-08-03 14:40:00,87.84,87.91,87.73,87.77,38600.0,79.6833,79.7468,79.5835,79.6198,38600.0
2012-08-03 14:50:00,87.77,87.81,87.76,87.77,19100.0,79.6198,79.6561,79.6107,79.6198,19100.0
2012-08-03 15:00:00,87.77,87.81,87.66,87.68,40900.0,79.6198,79.6561,79.52,79.5381,40900.0
2012-08-03 15:10:00,87.68,87.7,87.62,87.63,49100.0,79.5381,79.5563,79.4837,79.4928,49100.0
2012-08-03 15:20:00,87.64,87.66,87.61,87.65,53100.0,79.5019,79.52,79.4746,79.5109,53100.0
2012-08-03 15:30:00,87.64,87.65,87.48,87.6,74500.0,79.5019,79.5109,79.3567,79.4656,74500.0
2012-08-03 15:40:00,87.6,87.66,87.5,87.52,73900.0,79.4656,79.52,79.3749,79.393,73900.0
2012-08-03 15:50:00,87.53,87.57,87.34,87.43,237800.0,79.4021,79.4384,79.2297,79.3114,237800.0
2012-08-06 09:30:00,87.44,88.14,87.19,88.02,101500.0,79.3204,79.9554,79.0936,79.8466,101500.0
2012-08-06 09:40:00,88.02,88.32,87.98,88.32,45600.0,79.8466,80.1187,79.8103,80.1187,45600.0
2012-08-06 09:50:00,88.33,88.43,88.22,88.25,57300.0,80.1278,80.2185,80.028,80.0552,57300.0
2012-08-06 10:00:00,88.22,88.38,88.16,88.33,55400.0,80.028,80.1731,79.9736,80.1278,55400.0
2012-08-06 10:10:00,88.37,88.37,88.2,88.29,58000.0,80.1641,80.1641,80.0099,80.0915,58000.0
2012-08-06 10:20:00,88.3,88.33,88.02,88.05,79700.0,80.1006,80.1278,79.8466,79.8738,79700.0
2012-08-06 10:30:00,88.06,88.11,87.59,87.66,94500.0,79.8829,79.9282,79.4565,79.52,94500.0
2012-08-06 10:40:00,87.66,87.76,87.63,87.73,27000.0,79.52,79.6107,79.4928,79.5835,27000.0
2012-08-06 10:50:00,87.73,87.8,87.7,87.71,21600.0,79.5835,79.647,79.5563,79.5654,21600.0
2012-08-06 11:00:00,87.71,87.88,87.65,87.81,22800.0,79.5654,79.7196,79.5109,79.6561,22800.0
2012-08-06 11:10:00,87.8,87.95,87.76,87.94,16800.0,79.647,79.7831,79.6107,79.774,16800.0
2012-08-06 11:20:00,87.94,87.99,87.82,87.84,17500.0,79.774,79.8194,79.6651,79.6833,17500.0
2012-08-06 11:30:00,87.83,87.87,87.68,87.68,21200.0,79.6742,79.7105,79.5381,79.5381,21200.0
2012-08-06 11:40:00,87.69,87.84,87.69,87.79,14400.0,79.5472,79.6833,79.5472,79.6379,14400.0
2012-08-06 11:50:00,87.8,87.83,87.72,87.79,31000.0,79.647,79.6742,79.5744,79.6379,31000.0
2012-08-06 12:00:00,87.8,87.86,87.66,87.68,17700.0,79.647,79.7014,79.52,79.5381,17700.0
2012-08-06 12:10:00,87.68,87.79,87.68,87.72,23600.0,79.5381,79.6379,79.5381,79.5744,23600.0
2012-08-06 12:20:00,87.7,87.85,87.69,87.83,14100.0,79.5563,79.6924,79.5472,79.6742,14100.0
2012-08-06 12:30:00,87.83,87.85,87.79,87.79,16400.0,79.6742,79.6924,79.6379,79.6379,16400.0
2012-08-06 12:40:00,87.79,87.86,87.74,87.79,16600.0,79.6379,79.7014,79.5926,79.6379,16600.0
2012-08-06 12:50:00,87.8,87.92,87.79,87.79,23000.0,79.647,79.7559,79.6379,79.6379,23000.0
2012-08-06 13:00:00,87.81,87.91,87.8,87.89,15500.0,79.6561,79.7468,79.647,79.7286,15500.0
2012-08-06 13:10:00,87.88,87.96,87.85,87.95,21400.0,79.7196,79.7921,79.6924,79.7831,21400.0
2012-08-06 13:20:00,87.94,87.94,87.86,87.9,18400.0,79.774,79.774,79.7014,79.7377,18400.0
2012-08-06 13:30:00,87.89,87.97,87.86,87.89,72000.0,79.7286,79.8012,79.7014,79.7286,72000.0
2012-08-06 13:40:00,87.89,87.94,87.89,87.92,11600.0,79.7286,79.774,79.7286,79.7559,11600.0
2012-08-06 13:50:00,87.9,87.93,87.82,87.82,22100.0,79.7377,79.7649,79.6651,79.6651,22100.0
2012-08-06 14:00:00,87.82,87.93,87.81,87.88,37600.0,79.6651,79.7649,79.6561,79.7196,37600.0
2012-08-06 14:10:00,87.87,87.9,87.81,87.85,25900.0,79.7105,79.7377,79.6561,79.6924,25900.0
2012-08-06 14:20:00,87.86,87.9,87.84,87.85,14100.0,79.7014,79.7377,79.6833,79.6924,14100.0
2012-08-06 14:30:00,87.86,87.92,87.78,87.79,34000.0,79.7014,79.7559,79.6289,79.6379,34000.0
2012-08-06 14:40:00,87.79,87.82,87.77,87.78,44700.0,79.6379,79.6651,79.6198,79.6289,44700.0
2012-08-06 14:50:00,87.78,87.84,87.75,87.79,32200.0,79.6289,79.6833,79.6016,79.6379,32200.0
2012-08-06 15:00:00,87.79,87.82,87.74,87.79,35000.0,79.6379,79.6651,79.5926,79.6379,35000.0
2012-08-06 15:10:00,87.79,87.81,87.73,87.78,27600.0,79.6379,79.6561,79.5835,79.6289,27600.0
2012-08-06 15:20:00,87.79,87.8,87.74,87.8,22800.0,79.6379,79.647,79.5926,79.647,22800.0
2012-08-06 15:30:00,87.79,87.79,87.7,87.72,40100.0,79.6379,79.6379,79.5563,79.5744,40100.0
2012-08-06 15:40:00,87.72,87.8,87.66,87.75,52500.0,79.5744,79.647,79.52,79.6016,52500.0
2012-08-06 15:50:00,87.77,87.79,87.6,87.64,72400.0,79.6198,79.6379,79.4656,79.5019,72400.0
2012-08-07 09:30:00,87.73,88.11,87.7,88.03,36100.0,79.5835,79.9282,79.5563,79.8556,36100.0
2012-08-07 09:40:00,88.03,88.24,87.99,88.18,42100.0,79.8556,80.0461,79.8194,79.9917,42100.0
2012-08-07 09:50:00,88.17,88.35,88.12,88.23,51100.0,79.9826,80.1459,79.9373,80.0371,51100.0
2012-08-07 10:00:00,88.23,88.29,88.08,88.18,38200.0,80.0371,80.0915,79.901,79.9917,38200.0
2012-08-07 10:10:00,88.17,88.36,88.17,88.35,37100.0,79.9826,80.155,79.9826,80.1459,37100.0
2012-08-07 10:20:00,88.34,88.43,88.3,88.41,35400.0,80.1369,80.2185,80.1006,80.2004,35400.0
2012-08-07 10:30:00,88.4,88.41,88.31,88.39,74600.0,80.1913,80.2004,80.1096,80.1822,74600.0
2012-08-07 10:40:00,88.39,88.51,88.38,88.42,58900.0,80.1822,80.2911,80.1731,80.2094,58900.0
2012-08-07 10:50:00,88.44,88.5,88.35,88.42,64000.0,80.2276,80.282,80.1459,80.2094,64000.0
2012-08-07 11:00:00,88.42,88.43,88.2,88.21,17900.0,80.2094,80.2185,80.0099,80.0189,17900.0
2012-08-07 11:10:00,88.22,88.48,88.2,88.45,30400.0,80.028,80.2639,80.0099,80.2366,30400.0
2012-08-07 11:20:00,88.46,88.54,88.44,88.51,18900.0,80.2457,80.3183,80.2276,80.2911,18900.0
2012-08-07 11:30:00,88.52,88.64,88.52,88.56,22800.0,80.3001,80.409,80.3001,80.3364,22800.0
2012-08-07 11:40:00,88.56,88.63,88.56,88.57,21400.0,80.3364,80.3999,80.3364,80.3455,21400.0
2012-08-07 11:50:00,88.57,88.73,88.57,88.64,27600.0,80.3455,80.4906,80.3455,80.409,27600.0
2012-08-07 12:00:00,88.65,88.8,88.64,88.78,87000.0,80.4181,80.5541,80.409,80.536,87000.0
2012-08-07 12:10:00,88.78,88.89,88.71,88.87,25500.0,80.536,80.6358,80.4725,80.6176,25500.0
2012-08-07 12:20:00,88.86,88.93,88.81,88.84,47500.0,80.6086,80.6721,80.5632,80.5904,47500.0
2012-08-07 12:30:00,88.84,88.9,88.78,88.81,61600.0,80.5904,80.6449,80.536,80.5632,61600.0
2012-08-07 12:40:00,88.8,88.81,88.61,88.61,21900.0,80.5541,80.5632,80.3818,80.3818,21900.0
2012-08-07 12:50:00,88.61,88.75,88.54,88.72,26100.0,80.3818,80.5088,80.3183,80.4816,26100.0
2012-08-07 13:00:00,88.72,88.77,88.61,88.67,44700.0,80.4816,80.5269,80.3818,80.4362,44700.0
2012-08-07 13:10:00,88.66,88.67,88.57,88.61,18000.0,80.4271,80.4362,80.3455,80.3818,18000.0
2012-08-07 13:20:00,88.62,88.65,88.48,88.54,30200.0,80.3909,80.4181,80.2639,80.3183,30200.0
2012-08-07 13:30:00,88.54,88.57,88.53,88.57,18300.0,80.3183,80.3455,80.3092,80.3455,18300.0
2012-08-07 13:40:00,88.56,88.61,88.5,88.6,21900.0,80.3364,80.3818,80.282,80.3727,21900.0
2012-08-07 13:50:00,88.6,88.64,88.57,88.61,10700.0,80.3727,80.409,80.3455,80.3818,10700.0
2012-08-07 14:00:00,88.62,88.62,88.52,88.56,18800.0,80.3909,80.3909,80.3001,80.3364,18800.0
2012-08-07 14:10:00,88.55,88.61,88.53,88.58,49800.0,80.3274,80.3818,80.3092,80.3546,49800.0
2012-08-07 14:20:00,88.59,88.62,88.55,88.55,21400.0,80.3636,80.3909,80.3274,80.3274,21400.0
2012-08-07 14:30:00,88.56,88.62,88.52,88.61,16000.0,80.3364,80.3909,80.3001,80.3818,16000.0
2012-08-07 14:40:00,88.62,88.62,88.52,88.55,26100.0,80.3909,80.3909,80.3001,80.3274,26100.0
2012-08-07 14:50:00,88.55,88.59,88.53,88.54,19600.0,80.3274,80.3636,80.3092,80.3183,19600.0
2012-08-07 15:00:00,88.55,88.58,88.47,88.49,34100.0,80.3274,80.3546,80.2548,80.2729,34100.0
2012-08-07 15:10:00,88.49,88.61,88.49,88.6,35600.0,80.2729,80.3818,80.2729,80.3727,35600.0
2012-08-07 15:20:00,88.6,88.6,88.48,88.48,38000.0,80.3727,80.3727,80.2639,80.2639,38000.0
2012-08-07 15:30:00,88.48,88.52,88.45,88.5,60200.0,80.2639,80.3001,80.2366,80.282,60200.0
2012-08-07 15:40:00,88.49,88.51,88.4,88.43,71900.0,80.2729,80.2911,80.1913,80.2185,71900.0
2012-08-07 15:50:00,88.44,88.47,88.36,88.37,84300.0,80.2276,80.2548,80.155,80.1641,84300.0
2012-08-08 09:30:00,88.1,88.11,87.7,87.86,50400.0,79.9191,79.9282,79.5563,79.7014,50400.0
2012-08-08 09:40:00,87.86,88.23,87.86,88.11,32600.0,79.7014,80.0371,79.7014,79.9282,32600.0
2012-08-08 09:50:00,88.11,88.2,88.03,88.11,38600.0,79.9282,80.0099,79.8556,79.9282,38600.0
2012-08-08 10:00:00,88.12,88.38,88.12,88.38,32500.0,79.9373,80.1731,79.9373,80.1731,32500.0
2012-08-08 10:10:00,88.36,88.54,88.29,88.37,38600.0,80.155,80.3183,80.0915,80.1641,38600.0
2012-08-08 10:20:00,88.4,88.57,88.32,88.55,25900.0,80.1913,80.3455,80.1187,80.3274,25900.0
2012-08-08 10:30:00,88.55,88.6,88.43,88.49,24200.0,80.3274,80.3727,80.2185,80.2729,24200.0
2012-08-08 10:40:00,88.47,88.52,88.47,88.5,37000.0,80.2548,80.3001,80.2548,80.282,37000.0
2012-08-08 10:50:00,88.49,88.51,88.32,88.33,19900.0,80.2729,80.2911,80.1187,80.1278,19900.0
2012-08-08 11:00:00,88.32,88.38,88.3,88.36,11100.0,80.1187,80.1731,80.1006,80.155,11100.0
2012-08-08 11:10:00,88.34,88.59,88.32,88.55,23400.0,80.1369,80.3636,80.1187,80.3274,23400.0
2012-08-08 11:20:00,88.55,88.69,88.5,88.69,14200.0,80.3274,80.4544,80.282,80.4544,14200.0
2012-08-08 11:30:00,88.68,88.88,88.63,88.86,19700.0,80.4453,80.6267,80.3999,80.6086,19700.0
2012-08-08 11:40:00,88.84,88.84,88.73,88.75,24800.0,80.5904,80.5904,80.4906,80.5088,24800.0
2012-08-08 11:50:00,88.75,88.76,88.69,88.71,19600.0,80.5088,80.5179,80.4544,80.4725,19600.0
2012-08-08 12:00:00,88.72,88.77,88.67,88.75,47800.0,80.4816,80.5269,80.4362,80.5088,47800.0
2012-08-08 12:10:00,88.75,88.8,88.67,88.73,33800.0,80.5088,80.5541,80.4362,80.4906,33800.0
2012-08-08 12:20:00,88.73,88.73,88.55,88.55,11600.0,80.4906,80.4906,80.3274,80.3274,11600.0
2012-08-08 12:30:00,88.54,88.56,88.49,88.53,10600.0,80.3183,80.3364,80.2729,80.3092,10600.0
2012-08-08 12:40:00,88.51,88.52,88.38,88.38,11800.0,80.2911,80.3001,80.1731,80.1731,11800.0
2012-08-08 12:50:00,88.38,88.43,88.33,88.43,9000.0,80.1731,80.2185,80.1278,80.2185,9000.0
2012-08-08 13:00:00,88.42,88.56,88.39,88.55,15100.0,80.2094,80.3364,80.1822,80.3274,15100.0
2012-08-08 13:10:00,88.57,88.61,88.53,88.61,12900.0,80.3455,80.3818,80.3092,80.3818,12900.0
2012-08-08 13:20:00,88.61,88.65,88.55,88.57,27000.0,80.3818,80.4181,80.3274,80.3455,27000.0
2012-08-08 13:30:00,88.56,88.57,88.43,88.44,14000.0,80.3364,80.3455,80.2185,80.2276,14000.0
2012-08-08 13:40:00,88.44,88.44,88.39,88.41,13800.0,80.2276,80.2276,80.1822,80.2004,13800.0
2012-08-08 13:50:00,88.4,88.55,88.4,88.49,12000.0,80.1913,80.3274,80.1913,80.2729,12000.0
2012-08-08 14:00:00,88.48,88.49,88.39,88.4,10600.0,80.2639,80.2729,80.1822,80.1913,10600.0
2012-08-08 14:10:00,88.41,88.43,88.26,88.26,13900.0,80.2004,80.2185,80.0643,80.0643,13900.0
2012-08-08 14:20:00,88.27,88.27,88.17,88.23,30700.0,80.0734,80.0734,79.9826,80.0371,30700.0
2012-08-08 14:30:00,88.24,88.33,88.23,88.29,15200.0,80.0461,80.1278,80.0371,80.0915,15200.0
2012-08-08 14:40:00,88.3,88.32,88.21,88.24,25900.0,80.1006,80.1187,80.0189,80.0461,25900.0
2012-08-08 14:50:00,88.22,88.27,88.18,88.23,16300.0,80.028,80.0734,79.9917,80.0371,16300.0
2012-08-08 15:00:00,88.22,88.35,88.22,88.3,15300.0,80.028,80.1459,80.028,80.1006,15300.0
2012-08-08 15:10:00,88.32,88.42,88.25,88.34,24800.0,80.1187,80.2094,80.0552,80.1369,24800.0
2012-08-08 15:20:00,88.33,88.47,88.33,88.46,33600.0,80.1278,80.2548,80.1278,80.2457,33600.0
2012-08-08 15:30:00,88.45,88.51,88.36,88.38,44800.0,80.2366,80.2911,80.155,80.1731,44800.0
2012-08-08 15:40:00,88.37,88.43,88.36,88.4,52700.0,80.1641,80.2185,80.155,80.1913,52700.0
2012-08-08 15:50:00,88.4,88.42,88.34,88.37,88500.0,80.1913,80.2094,80.1369,80.1641,88500.0
2012-08-09 09:30:00,88.48,88.48,88.1,88.28,48100.0,80.2639,80.2639,79.9191,80.0824,48100.0
2012-08-09 09:40:00,88.34,88.44,88.23,88.31,18500.0,80.1369,80.2276,80.0371,80.1096,18500.0
2012-08-09 09:50:00,88.32,88.52,88.27,88.44,22500.0,80.1187,80.3001,80.0734,80.2276,22500.0
2012-08-09 10:00:00,88.5,88.53,88.35,88.47,31800.0,80.282,80.3092,80.1459,80.2548,31800.0
2012-08-09 10:10:00,88.47,88.63,88.47,88.6,18000.0,80.2548,80.3999,80.2548,80.3727,18000.0
2012-08-09 10:20:00,88.61,88.69,88.52,88.6,20600.0,80.3818,80.4544,80.3001,80.3727,20600.0
2012-08-09 10:30:00,88.63,88.81,88.6,88.78,18100.0,80.3999,80.5632,80.3727,80.536,18100.0
2012-08-09 10:40:00,88.77,88.93,88.7,88.92,45100.0,80.5269,80.6721,80.4634,80.663,45100.0
2012-08-09 10:50:00,88.9,88.99,88.87,88.87,22700.0,80.6449,80.7265,80.6176,80.6176,22700.0
2012-08-09 11:00:00,88.88,88.95,88.87,88.88,18300.0,80.6267,80.6902,80.6176,80.6267,18300.0
2012-08-09 11:10:00,88.87,89.05,88.87,89.0,33200.0,80.6176,80.7809,80.6176,80.7356,33200.0
2012-08-09 11:20:00,89.0,89.03,88.95,88.99,28500.0,80.7356,80.7628,80.6902,80.7265,28500.0
2012-08-09 11:30:00,88.99,89.01,88.9,88.98,29000.0,80.7265,80.7446,80.6449,80.7174,29000.0
2012-08-09 11:40:00,89.01,89.01,88.76,88.76,38200.0,80.7446,80.7446,80.5179,80.5179,38200.0
2012-08-09 11:50:00,88.77,88.86,88.73,88.85,36200.0,80.5269,80.6086,80.4906,80.5995,36200.0
2012-08-09 12:00:00,88.85,88.86,88.8,88.84,16900.0,80.5995,80.6086,80.5541,80.5904,16900.0
2012-08-09 12:10:00,88.83,89.01,88.83,88.93,55400.0,80.5814,80.7446,80.5814,80.6721,55400.0
2012-08-09 12:20:00,88.92,89.03,88.91,88.98,39300.0,80.663,80.7628,80.6539,80.7174,39300.0
2012-08-09 12:30:00,89.0,89.0,88.93,89.0,26800.0,80.7356,80.7356,80.6721,80.7356,26800.0
2012-08-09 12:40:00,89.0,89.09,88.99,89.04,20500.0,80.7356,80.8172,80.7265,80.7719,20500.0
2012-08-09 12:50:00,89.03,89.09,89.0,89.04,27900.0,80.7628,80.8172,80.7356,80.7719,27900.0
2012-08-09 13:00:00,89.06,89.14,89.03,89.06,33200.0,80.79,80.8626,80.7628,80.79,33200.0
2012-08-09 13:10:00,89.06,89.11,89.02,89.1,56000.0,80.79,80.8354,80.7537,80.8263,56000.0
2012-08-09 13:20:00,89.08,89.09,88.93,88.95,12400.0,80.8081,80.8172,80.6721,80.6902,12400.0
2012-08-09 13:30:00,88.95,88.97,88.83,88.83,25100.0,80.6902,80.7084,80.5814,80.5814,25100.0
2012-08-09 13:40:00,88.86,88.91,88.82,88.84,13000.0,80.6086,80.6539,80.5723,80.5904,13000.0
2012-08-09 13:50:00,88.85,88.86,88.81,88.81,7200.0,80.5995,80.6086,80.5632,80.5632,7200.0
2012-08-09 14:00:00,88.82,88.86,88.8,88.8,9900.0,80.5723,80.6086,80.5541,80.5541,9900.0
2012-08-09 14:10:00,88.79,88.8,88.7,88.7,12200.0,80.5451,80.5541,80.4634,80.4634,12200.0
2012-08-09 14:20:00,88.7,88.76,88.69,88.73,12600.0,80.4634,80.5179,80.4544,80.4906,12600.0
2012-08-09 14:30:00,88.73,88.83,88.73,88.79,10900.0,80.4906,80.5814,80.4906,80.5451,10900.0
2012-08-09 14:40:00,88.79,88.79,88.7,88.7,11600.0,80.5451,80.5451,80.4634,80.4634,11600.0
2012-08-09 14:50:00,88.7,88.72,88.66,88.7,13600.0,80.4634,80.4816,80.4271,80.4634,13600.0
2012-08-09 15:00:00,88.67,88.71,88.58,88.64,14500.0,80.4362,80.4725,80.3546,80.409,14500.0
2012-08-09 15:10:00,88.63,88.72,88.62,88.69,15100.0,80.3999,80.4816,80.3909,80.4544,15100.0
2012-08-09 15:20:00,88.69,88.69,88.59,88.64,20300.0,80.4544,80.4544,80.3636,80.409,20300.0
2012-08-09 15:30:00,88.64,88.66,88.57,88.63,34700.0,80.409,80.4271,80.3455,80.3999,34700.0
2012-08-09 15:40:00,88.63,88.65,88.53,88.55,29500.0,80.3999,80.4181,80.3092,80.3274,29500.0
2012-08-09 15:50:00,88.55,88.63,88.54,88.6,112500.0,80.3274,80.3999,80.3183,80.3727,112500.0
2012-08-10 09:30:00,88.16,88.28,87.87,88.28,95300.0,79.9736,80.0824,79.7105,80.0824,95300.0
2012-08-10 09:40:00,88.27,88.44,88.18,88.31,35900.0,80.0734,80.2276,79.9917,80.1096,35900.0
2012-08-10 09:50:00,88.33,88.47,88.25,88.42,34900.0,80.1278,80.2548,80.0552,80.2094,34900.0
2012-08-10 10:00:00,88.4,88.54,88.34,88.48,30400.0,80.1913,80.3183,80.1369,80.2639,30400.0
2012-08-10 10:10:00,88.48,88.71,88.48,88.61,23200.0,80.2639,80.4725,80.2639,80.3818,23200.0
2012-08-10 10:20:00,88.61,88.72,88.58,88.7,21800.0,80.3818,80.4816,80.3546,80.4634,21800.0
2012-08-10 10:30:00,88.7,88.75,88.68,88.74,28900.0,80.4634,80.5088,80.4453,80.4997,28900.0
2012-08-10 10:40:00,88.75,88.76,88.67,88.71,43200.0,80.5088,80.5179,80.4362,80.4725,43200.0
2012-08-10 10:50:00,88.68,88.78,88.64,88.75,80900.0,80.4453,80.536,80.409,80.5088,80900.0
2012-08-10 11:00:00,88.76,88.8,88.48,88.61,116000.0,80.5179,80.5541,80.2639,80.3818,116000.0
2012-08-10 11:10:00,88.61,88.65,88.53,88.6,45700.0,80.3818,80.4181,80.3092,80.3727,45700.0
2012-08-10 11:20:00,88.6,88.65,88.58,88.63,44100.0,80.3727,80.4181,80.3546,80.3999,44100.0
2012-08-10 11:30:00,88.6,88.67,88.6,88.62,12300.0,80.3727,80.4362,80.3727,80.3909,12300.0
2012-08-10 11:40:00,88.62,88.65,88.6,88.64,17200.0,80.3909,80.4181,80.3727,80.409,17200.0
2012-08-10 11:50:00,88.63,88.69,88.59,88.63,15300.0,80.3999,80.4544,80.3636,80.3999,15300.0
2012-08-10 12:00:00,88.64,88.68,88.63,88.68,16200.0,80.409,80.4453,80.3999,80.4453,16200.0
2012-08-10 12:10:00,88.69,88.7,88.64,88.67,16900.0,80.4544,80.4634,80.409,80.4362,16900.0
2012-08-10 12:20:00,88.68,88.78,88.68,88.78,11600.0,80.4453,80.536,80.4453,80.536,11600.0
2012-08-10 12:30:00,88.77,88.81,88.7,88.8,45100.0,80.5269,80.5632,80.4634,80.5541,45100.0
2012-08-10 12:40:00,88.79,88.86,88.78,88.82,19800.0,80.5451,80.6086,80.536,80.5723,19800.0
2012-08-10 12:50:00,88.83,88.84,88.79,88.84,6600.0,80.5814,80.5904,80.5451,80.5904,6600.0
2012-08-10 13:00:00,88.82,88.83,88.76,88.78,5500.0,80.5723,80.5814,80.5179,80.536,5500.0
2012-08-10 13:10:00,88.77,88.82,88.75,88.78,62300.0,80.5269,80.5723,80.5088,80.536,62300.0
2012-08-10 13:20:00,88.78,88.91,88.78,88.89,21000.0,80.536,80.6539,80.536,80.6358,21000.0
2012-08-10 13:30:00,88.9,88.91,88.88,88.91,7600.0,80.6449,80.6539,80.6267,80.6539,7600.0
2012-08-10 13:40:00,88.92,89.03,88.9,88.97,24700.0,80.663,80.7628,80.6449,80.7084,24700.0
2012-08-10 13:50:00,88.97,89.0,88.9,88.99,34100.0,80.7084,80.7356,80.6449,80.7265,34100.0
2012-08-10 14:00:00,88.98,89.0,88.91,88.97,24100.0,80.7174,80.7356,80.6539,80.7084,24100.0
2012-08-10 14:10:00,88.97,89.0,88.94,89.0,17900.0,80.7084,80.7356,80.6811,80.7356,17900.0
2012-08-10 14:20:00,88.99,89.0,88.91,88.93,33700.0,80.7265,80.7356,80.6539,80.6721,33700.0
2012-08-10 14:30:00,88.93,88.95,88.89,88.94,14900.0,80.6721,80.6902,80.6358,80.6811,14900.0
2012-08-10 14:40:00,88.94,88.95,88.92,88.93,11300.0,80.6811,80.6902,80.663,80.6721,11300.0
2012-08-10 14:50:00,88.93,88.98,88.92,88.95,18800.0,80.6721,80.7174,80.663,80.6902,18800.0
2012-08-10 15:00:00,88.95,88.96,88.87,88.95,27700.0,80.6902,80.6993,80.6176,80.6902,27700.0
2012-08-10 15:10:00,88.96,88.98,88.9,88.91,20900.0,80.6993,80.7174,80.6449,80.6539,20900.0
2012-08-10 15:20:00,88.91,88.97,88.87,88.96,24800.0,80.6539,80.7084,80.6176,80.6993,24800.0
2012-08-10 15:30:00,88.96,88.97,88.89,88.9,37200.0,80.6993,80.7084,80.6358,80.6449,37200.0
2012-08-10 15:40:00,88.9,89.11,88.9,89.0,43700.0,80.6449,80.8354,80.6449,80.7356,43700.0
2012-08-10 15:50:00,89.0,89.08,88.97,89.03,68200.0,80.7356,80.8081,80.7084,80.7628,68200.0
2012-08-13 09:30:00,88.7,88.84,88.34,88.5,32900.0,80.4634,80.5904,80.1369,80.282,32900.0
2012-08-13 09:40:00,88.52,88.68,88.44,88.57,25300.0,80.3001,80.4453,80.2276,80.3455,25300.0
2012-08-13 09:50:00,88.57,88.6,88.45,88.5,23500.0,80.3455,80.3727,80.2366,80.282,23500.0
2012-08-13 10:00:00,88.5,88.54,88.34,88.38,20900.0,80.282,80.3183,80.1369,80.1731,20900.0
2012-08-13 10:10:00,88.36,88.4,88.26,88.26,25800.0,80.155,80.1913,80.0643,80.0643,25800.0
2012-08-13 10:20:00,88.28,88.35,88.23,88.3,35500.0,80.0824,80.1459,80.0371,80.1006,35500.0
2012-08-13 10:30:00,88.3,88.3,88.13,88.22,39200.0,80.1006,80.1006,79.9464,80.028,39200.0
2012-08-13 10:40:00,88.21,88.28,88.16,88.28,9400.0,80.0189,80.0824,79.9736,80.0824,9400.0
2012-08-13 10:50:00,88.27,88.37,88.22,88.35,30800.0,80.0734,80.1641,80.028,80.1459,30800.0
2012-08-13 11:00:00,88.36,88.39,88.26,88.38,27100.0,80.155,80.1822,80.0643,80.1731,27100.0
2012-08-13 11:10:00,88.38,88.57,88.36,88.54,39600.0,80.1731,80.3455,80.155,80.3183,39600.0
2012-08-13 11:20:00,88.55,88.58,88.51,88.55,27600.0,80.3274,80.3546,80.2911,80.3274,27600.0
2012-08-13 11:30:00,88.53,88.55,88.38,88.43,33500.0,80.3092,80.3274,80.1731,80.2185,33500.0
2012-08-13 11:40:00,88.46,88.55,88.35,88.45,36200.0,80.2457,80.3274,80.1459,80.2366,36200.0
2012-08-13 11:50:00,88.47,88.57,88.46,88.55,7300.0,80.2548,80.3455,80.2457,80.3274,7300.0
2012-08-13 12:00:00,88.56,88.57,88.45,88.46,11500.0,80.3364,80.3455,80.2366,80.2457,11500.0
2012-08-13 12:10:00,88.47,88.55,88.47,88.52,7900.0,80.2548,80.3274,80.2548,80.3001,7900.0
2012-08-13 12:20:00,88.5,88.6,88.48,88.56,25300.0,80.282,80.3727,80.2639,80.3364,25300.0
2012-08-13 12:30:00,88.55,88.56,88.42,88.45,10400.0,80.3274,80.3364,80.2094,80.2366,10400.0
2012-08-13 12:40:00,88.42,88.49,88.4,88.48,7800.0,80.2094,80.2729,80.1913,80.2639,7800.0
2012-08-13 12:50:00,88.49,88.69,88.49,88.64,41800.0,80.2729,80.4544,80.2729,80.409,41800.0
2012-08-13 13:00:00,88.63,88.71,88.63,88.69,27400.0,80.3999,80.4725,80.3999,80.4544,27400.0
2012-08-13 13:10:00,88.7,88.76,88.7,88.75,23100.0,80.4634,80.5179,80.4634,80.5088,23100.0
2012-08-13 13:20:00,88.75,88.83,88.69,88.82,20300.0,80.5088,80.5814,80.4544,80.5723,20300.0
2012-08-13 13:30:00,88.8,88.85,88.75,88.83,51700.0,80.5541,80.5995,80.5088,80.5814,51700.0
2012-08-13 13:40:00,88.84,88.85,88.77,88.79,16100.0,80.5904,80.5995,80.5269,80.5451,16100.0
2012-08-13 13:50:00,88.8,88.84,88.75,88.84,10500.0,80.5541,80.5904,80.5088,80.5904,10500.0
2012-08-13 14:00:00,88.84,88.86,88.78,88.83,27800.0,80.5904,80.6086,80.536,80.5814,27800.0
2012-08-13 14:10:00,88.82,88.93,88.81,88.9,11000.0,80.5723,80.6721,80.5632,80.6449,11000.0
2012-08-13 14:20:00,88.91,89.01,88.91,89.01,25500.0,80.6539,80.7446,80.6539,80.7446,25500.0
2012-08-13 14:30:00,89.01,89.05,88.96,89.01,16300.0,80.7446,80.7809,80.6993,80.7446,16300.0
2012-08-13 14:40:00,89.02,89.08,88.98,89.07,20600.0,80.7537,80.8081,80.7174,80.7991,20600.0
2012-08-13 14:50:00,89.07,89.18,89.06,89.16,27700.0,80.7991,80.8989,80.79,80.8807,27700.0
2012-08-13 15:00:00,89.15,89.16,89.05,89.08,21100.0,80.8716,80.8807,80.7809,80.8081,21100.0
2012-08-13 15:10:00,89.08,89.15,89.07,89.13,24500.0,80.8081,80.8716,80.7991,80.8535,24500.0
2012-08-13 15:20:00,89.12,89.15,89.05,89.14,22100.0,80.8444,80.8716,80.7809,80.8626,22100.0
2012-08-13 15:30:00,89.13,89.13,89.0,89.03,43600.0,80.8535,80.8535,80.7356,80.7628,43600.0
2012-08-13 15:40:00,89.03,89.13,89.03,89.09,63300.0,80.7628,80.8535,80.7628,80.8172,63300.0
2012-08-13 15:50:00,89.09,89.11,89.01,89.11,95800.0,80.8172,80.8354,80.7446,80.8354,95800.0
2012-08-14 09:30:00,89.18,89.47,89.02,89.25,54700.0,80.8989,81.1619,80.7537,80.9624,54700.0
2012-08-14 09:40:00,89.22,89.34,89.17,89.28,21200.0,80.9351,81.044,80.8898,80.9896,21200.0
2012-08-14 09:50:00,89.28,89.31,89.15,89.21,21900.0,80.9896,81.0168,80.8716,80.9261,21900.0
2012-08-14 10:00:00,89.2,89.24,89.09,89.12,20900.0,80.917,80.9533,80.8172,80.8444,20900.0
2012-08-14 10:10:00,89.12,89.28,89.11,89.17,19300.0,80.8444,80.9896,80.8354,80.8898,19300.0
2012-08-14 10:20:00,89.16,89.16,88.97,89.0,18600.0,80.8807,80.8807,80.7084,80.7356,18600.0
2012-08-14 10:30:00,88.99,89.0,88.84,88.86,13900.0,80.7265,80.7356,80.5904,80.6086,13900.0
2012-08-14 10:40:00,88.84,89.07,88.84,89.02,18700.0,80.5904,80.7991,80.5904,80.7537,18700.0
2012-08-14 10:50:00,89.03,89.09,88.97,89.0,10300.0,80.7628,80.8172,80.7084,80.7356,10300.0
2012-08-14 11:00:00,89.0,89.09,89.0,89.06,13500.0,80.7356,80.8172,80.7356,80.79,13500.0
2012-08-14 11:10:00,89.06,89.09,88.99,88.99,13000.0,80.79,80.8172,80.7265,80.7265,13000.0
2012-08-14 11:20:00,88.99,89.01,88.92,88.95,18400.0,80.7265,80.7446,80.663,80.6902,18400.0
2012-08-14 11:30:00,88.95,89.0,88.92,88.95,18600.0,80.6902,80.7356,80.663,80.6902,18600.0
2012-08-14 11:40:00,88.99,89.14,88.98,89.1,11100.0,80.7265,80.8626,80.7174,80.8263,11100.0
2012-08-14 11:50:00,89.13,89.15,89.1,89.15,6500.0,80.8535,80.8716,80.8263,80.8716,6500.0
2012-08-14 12:00:00,89.16,89.23,89.13,89.18,16900.0,80.8807,80.9442,80.8535,80.8989,16900.0
2012-08-14 12:10:00,89.18,89.24,89.07,89.13,14400.0,80.8989,80.9533,80.7991,80.8535,14400.0
2012-08-14 12:20:00,89.13,89.23,89.08,89.22,24900.0,80.8535,80.9442,80.8081,80.9351,24900.0
2012-08-14 12:30:00,89.22,89.25,89.1,89.1,19100.0,80.9351,80.9624,80.8263,80.8263,19100.0
2012-08-14 12:40:00,89.09,89.09,88.97,89.04,14300.0,80.8172,80.8172,80.7084,80.7719,14300.0
2012-08-14 12:50:00,89.03,89.03,88.93,88.94,6500.0,80.7628,80.7628,80.6721,80.6811,6500.0
2012-08-14 13:00:00,88.94,88.98,88.9,88.9,15000.0,80.6811,80.7174,80.6449,80.6449,15000.0
2012-08-14 13:10:00,88.9,88.91,88.86,88.87,12000.0,80.6449,80.6539,80.6086,80.6176,12000.0
2012-08-14 13:20:00,88.87,88.89,88.82,88.82,5600.0,80.6176,80.6358,80.5723,80.5723,5600.0
2012-08-14 13:30:00,88.83,88.87,88.79,88.81,19000.0,80.5814,80.6176,80.5451,80.5632,19000.0
2012-08-14 13:40:00,88.82,88.83,88.77,88.8,9000.0,80.5723,80.5814,80.5269,80.5541,9000.0
2012-08-14 13:50:00,88.81,88.84,88.75,88.76,16000.0,80.5632,80.5904,80.5088,80.5179,16000.0
2012-08-14 14:00:00,88.77,88.81,88.77,88.81,8800.0,80.5269,80.5632,80.5269,80.5632,8800.0
2012-08-14 14:10:00,88.81,88.84,88.79,88.8,26800.0,80.5632,80.5904,80.5451,80.5541,26800.0
2012-08-14 14:20:00,88.8,88.83,88.75,88.77,17400.0,80.5541,80.5814,80.5088,80.5269,17400.0
2012-08-14 14:30:00,88.78,88.8,88.74,88.74,5600.0,80.536,80.5541,80.4997,80.4997,5600.0
2012-08-14 14:40:00,88.74,88.82,88.74,88.82,8300.0,80.4997,80.5723,80.4997,80.5723,8300.0
2012-08-14 14:50:00,88.82,88.88,88.81,88.88,8800.0,80.5723,80.6267,80.5632,80.6267,8800.0
2012-08-14 15:00:00,88.88,88.88,88.84,88.84,8800.0,80.6267,80.6267,80.5904,80.5904,8800.0
2012-08-14 15:10:00,88.84,88.89,88.81,88.84,16000.0,80.5904,80.6358,80.5632,80.5904,16000.0
2012-08-14 15:20:00,88.83,88.9,88.82,88.88,14500.0,80.5814,80.6449,80.5723,80.6267,14500.0
2012-08-14 15:30:00,88.87,88.89,88.73,88.79,25400.0,80.6176,80.6358,80.4906,80.5451,25400.0
2012-08-14 15:40:00,88.81,88.86,88.75,88.76,36200.0,80.5632,80.6086,80.5088,80.5179,36200.0
2012-08-14 15:50:00,88.75,88.89,88.65,88.89,66600.0,80.5088,80.6358,80.4181,80.6358,66600.0
2012-08-15 09:30:00,88.8,88.8,88.5,88.61,35900.0,80.5541,80.5541,80.282,80.3818,35900.0
2012-08-15 09:40:00,88.6,88.87,88.58,88.87,21800.0,80.3727,80.6176,80.3546,80.6176,21800.0
2012-08-15 09:50:00,88.82,89.14,88.8,89.07,26600.0,80.5723,80.8626,80.5541,80.7991,26600.0
2012-08-15 10:00:00,89.09,89.12,88.97,89.04,40600.0,80.8172,80.8444,80.7084,80.7719,40600.0
2012-08-15 10:10:00,89.02,89.04,88.89,88.97,11300.0,80.7537,80.7719,80.6358,80.7084,11300.0
2012-08-15 10:20:00,88.96,89.0,88.92,88.98,9500.0,80.6993,80.7356,80.663,80.7174,9500.0
2012-08-15 10:30:00,88.97,89.04,88.92,89.03,32300.0,80.7084,80.7719,80.663,80.7628,32300.0
2012-08-15 10:40:00,89.04,89.05,88.89,88.92,11400.0,80.7719,80.7809,80.6358,80.663,11400.0
2012-08-15 10:50:00,88.94,89.04,88.9,88.93,21000.0,80.6811,80.7719,80.6449,80.6721,21000.0
2012-08-15 11:00:00,88.94,88.95,88.87,88.92,12000.0,80.6811,80.6902,80.6176,80.663,12000.0
2012-08-15 11:10:00,88.92,88.93,88.85,88.89,11800.0,80.663,80.6721,80.5995,80.6358,11800.0
2012-08-15 11:20:00,88.89,88.93,88.85,88.87,18100.0,80.6358,80.6721,80.5995,80.6176,18100.0
2012-08-15 11:30:00,88.87,88.87,88.77,88.81,9000.0,80.6176,80.6176,80.5269,80.5632,9000.0
2012-08-15 11:40:00,88.81,88.86,88.79,88.83,8700.0,80.5632,80.6086,80.5451,80.5814,8700.0
2012-08-15 11:50:00,88.85,88.86,88.75,88.75,20000.0,80.5995,80.6086,80.5088,80.5088,20000.0
2012-08-15 12:00:00,88.75,88.79,88.73,88.73,9300.0,80.5088,80.5451,80.4906,80.4906,9300.0
2012-08-15 12:10:00,88.72,88.77,88.67,88.77,9400.0,80.4816,80.5269,80.4362,80.5269,9400.0
2012-08-15 12:20:00,88.78,88.84,88.73,88.84,15200.0,80.536,80.5904,80.4906,80.5904,15200.0
2012-08-15 12:30:00,88.84,88.92,88.82,88.89,22000.0,80.5904,80.663,80.5723,80.6358,22000.0
2012-08-15 12:40:00,88.86,88.86,88.74,88.74,9500.0,80.6086,80.6086,80.4997,80.4997,9500.0
2012-08-15 12:50:00,88.74,88.83,88.73,88.78,29300.0,80.4997,80.5814,80.4906,80.536,29300.0
2012-08-15 13:00:00,88.8,88.8,88.7,88.7,11800.0,80.5541,80.5541,80.4634,80.4634,11800.0
2012-08-15 13:10:00,88.72,88.73,88.66,88.71,7200.0,80.4816,80.4906,80.4271,80.4725,7200.0
2012-08-15 13:20:00,88.73,88.78,88.71,88.75,9400.0,80.4906,80.536,80.4725,80.5088,9400.0
2012-08-15 13:30:00,88.75,88.82,88.75,88.82,8600.0,80.5088,80.5723,80.5088,80.5723,8600.0
2012-08-15 13:40:00,88.83,88.83,88.76,88.76,12000.0,80.5814,80.5814,80.5179,80.5179,12000.0
2012-08-15 13:50:00,88.78,88.79,88.69,88.72,12100.0,80.536,80.5451,80.4544,80.4816,12100.0
2012-08-15 14:00:00,88.71,88.75,88.66,88.66,13600.0,80.4725,80.5088,80.4271,80.4271,13600.0
2012-08-15 14:10:00,88.65,88.73,88.63,88.69,15200.0,80.4181,80.4906,80.3999,80.4544,15200.0
2012-08-15 14:20:00,88.69,88.76,88.63,88.76,10500.0,80.4544,80.5179,80.3999,80.5179,10500.0
2012-08-15 14:30:00,88.77,88.78,88.71,88.77,18200.0,80.5269,80.536,80.4725,80.5269,18200.0
2012-08-15 14:40:00,88.77,88.81,88.77,88.79,13200.0,80.5269,80.5632,80.5269,80.5451,13200.0
2012-08-15 14:50:00,88.79,88.8,88.73,88.78,36100.0,80.5451,80.5541,80.4906,80.536,36100.0
2012-08-15 15:00:00,88.78,88.84,88.75,88.82,11300.0,80.536,80.5904,80.5088,80.5723,11300.0
2012-08-15 15:10:00,88.83,88.89,88.83,88.85,15000.0,80.5814,80.6358,80.5814,80.5995,15000.0
2012-08-15 15:20:00,88.84,88.89,88.73,88.8,19800.0,80.5904,80.6358,80.4906,80.5541,19800.0
2012-08-15 15:30:00,88.81,88.82,88.73,88.73,35100.0,80.5632,80.5723,80.4906,80.4906,35100.0
2012-08-15 15:40:00,88.73,88.81,88.69,88.79,51300.0,80.4906,80.5632,80.4544,80.5451,51300.0
2012-08-15 15:50:00,88.79,88.79,88.71,88.76,72800.0,80.5451,80.5451,80.4725,80.5179,72800.0
2012-08-16 09:30:00,88.8,88.91,88.31,88.31,41300.0,80.5541,80.6539,80.1096,80.1096,41300.0
2012-08-16 09:40:00,88.27,88.31,88.07,88.13,23800.0,80.0734,80.1096,79.8919,79.9464,23800.0
2012-08-16 09:50:00,88.13,88.17,87.97,88.11,28200.0,79.9464,79.9826,79.8012,79.9282,28200.0
2012-08-16 10:00:00,88.11,88.49,88.03,88.47,27300.0,79.9282,80.2729,79.8556,80.2548,27300.0
2012-08-16 10:10:00,88.49,88.64,88.45,88.57,20100.0,80.2729,80.409,80.2366,80.3455,20100.0
2012-08-16 10:20:00,88.57,88.68,88.54,88.56,15300.0,80.3455,80.4453,80.3183,80.3364,15300.0
2012-08-16 10:30:00,88.54,88.59,88.48,88.55,19300.0,80.3183,80.3636,80.2639,80.3274,19300.0
2012-08-16 10:40:00,88.53,88.56,88.44,88.45,13800.0,80.3092,80.3364,80.2276,80.2366,13800.0
2012-08-16 10:50:00,88.45,88.45,88.36,88.38,21500.0,80.2366,80.2366,80.155,80.1731,21500.0
2012-08-16 11:00:00,88.37,88.42,88.25,88.26,20200.0,80.1641,80.2094,80.0552,80.0643,20200.0
2012-08-16 11:10:00,88.24,88.4,88.23,88.4,15100.0,80.0461,80.1913,80.0371,80.1913,15100.0
2012-08-16 11:20:00,88.41,88.55,88.37,88.55,21900.0,80.2004,80.3274,80.1641,80.3274,21900.0
2012-08-16 11:30:00,88.53,88.53,88.37,88.4,16900.0,80.3092,80.3092,80.1641,80.1913,16900.0
2012-08-16 11:40:00,88.4,88.45,88.37,88.4,24200.0,80.1913,80.2366,80.1641,80.1913,24200.0
2012-08-16 11:50:00,88.4,88.47,88.37,88.44,41200.0,80.1913,80.2548,80.1641,80.2276,41200.0
2012-08-16 12:00:00,88.46,88.51,88.45,88.5,43000.0,80.2457,80.2911,80.2366,80.282,43000.0
2012-08-16 12:10:00,88.5,88.52,88.48,88.49,16200.0,80.282,80.3001,80.2639,80.2729,16200.0
2012-08-16 12:20:00,88.49,88.52,88.48,88.49,14800.0,80.2729,80.3001,80.2639,80.2729,14800.0
2012-08-16 12:30:00,88.49,88.5,88.45,88.48,94300.0,80.2729,80.282,80.2366,80.2639,94300.0
2012-08-16 12:40:00,88.49,88.49,88.42,88.47,22500.0,80.2729,80.2729,80.2094,80.2548,22500.0
2012-08-16 12:50:00,88.47,88.52,88.46,88.52,19500.0,80.2548,80.3001,80.2457,80.3001,19500.0
2012-08-16 13:00:00,88.54,88.58,88.5,88.58,12100.0,80.3183,80.3546,80.282,80.3546,12100.0
2012-08-16 13:10:00,88.57,88.67,88.56,88.67,20900.0,80.3455,80.4362,80.3364,80.4362,20900.0
2012-08-16 13:20:00,88.67,88.68,88.59,88.6,18100.0,80.4362,80.4453,80.3636,80.3727,18100.0
2012-08-16 13:30:00,88.61,88.67,88.6,88.65,19300.0,80.3818,80.4362,80.3727,80.4181,19300.0
2012-08-16 13:40:00,88.64,88.7,88.61,88.68,72600.0,80.409,80.4634,80.3818,80.4453,72600.0
2012-08-16 13:50:00,88.69,88.7,88.63,88.65,32000.0,80.4544,80.4634,80.3999,80.4181,32000.0
2012-08-16 14:00:00,88.65,88.73,88.63,88.7,36400.0,80.4181,80.4906,80.3999,80.4634,36400.0
2012-08-16 14:10:00,88.68,88.68,88.62,88.64,13500.0,80.4453,80.4453,80.3909,80.409,13500.0
2012-08-16 14:20:00,88.64,88.69,88.61,88.69,22800.0,80.409,80.4544,80.3818,80.4544,22800.0
2012-08-16 14:30:00,88.67,88.85,88.67,88.84,20600.0,80.4362,80.5995,80.4362,80.5904,20600.0
2012-08-16 14:40:00,88.85,88.86,88.8,88.81,19900.0,80.5995,80.6086,80.5541,80.5632,19900.0
2012-08-16 14:50:00,88.8,88.8,88.7,88.73,16500.0,80.5541,80.5541,80.4634,80.4906,16500.0
2012-08-16 15:00:00,88.73,88.73,88.62,88.62,29800.0,80.4906,80.4906,80.3909,80.3909,29800.0
2012-08-16 15:10:00,88.63,88.64,88.6,88.63,28600.0,80.3999,80.409,80.3727,80.3999,28600.0
2012-08-16 15:20:00,88.63,88.67,88.61,88.67,40500.0,80.3999,80.4362,80.3818,80.4362,40500.0
2012-08-16 15:30:00,88.67,88.77,88.67,88.69,41700.0,80.4362,80.5269,80.4362,80.4544,41700.0
2012-08-16 15:40:00,88.7,88.71,88.56,88.62,54600.0,80.4634,80.4725,80.3364,80.3909,54600.0
2012-08-16 15:50:00,88.61,88.68,88.55,88.68,81200.0,80.3818,80.4453,80.3274,80.4453,81200.0
2012-08-17 09:30:00,87.65,87.65,86.28,86.62,295700.0,79.5109,79.5109,78.2681,78.5766,295700.0
2012-08-17 09:40:00,86.61,86.65,86.3,86.46,182800.0,78.5675,78.6038,78.2863,78.4314,182800.0
2012-08-17 09:50:00,86.47,86.54,86.29,86.36,198200.0,78.4405,78.504,78.2772,78.3407,198200.0
2012-08-17 10:00:00,86.41,86.82,86.36,86.82,89100.0,78.3861,78.758,78.3407,78.758,89100.0
2012-08-17 10:10:00,86.82,86.84,86.53,86.55,104900.0,78.758,78.7761,78.4949,78.5131,104900.0
2012-08-17 10:20:00,86.56,86.64,86.41,86.44,54500.0,78.5221,78.5947,78.3861,78.4133,54500.0
2012-08-17 10:30:00,86.45,86.53,86.4,86.46,55300.0,78.4224,78.4949,78.377,78.4314,55300.0
2012-08-17 10:40:00,86.46,86.46,86.32,86.35,88000.0,78.4314,78.4314,78.3044,78.3316,88000.0
2012-08-17 10:50:00,86.35,86.45,86.35,86.4,82300.0,78.3316,78.4224,78.3316,78.377,82300.0
2012-08-17 11:00:00,86.41,86.54,86.39,86.54,52600.0,78.3861,78.504,78.3679,78.504,52600.0
2012-08-17 11:10:00,86.54,86.68,86.47,86.49,54100.0,78.504,78.631,78.4405,78.4586,54100.0
2012-08-17 11:20:00,86.48,86.49,86.4,86.4,38900.0,78.4496,78.4586,78.377,78.377,38900.0
2012-08-17 11:30:00,86.41,86.44,86.37,86.41,38800.0,78.3861,78.4133,78.3498,78.3861,38800.0
2012-08-17 11:40:00,86.41,86.47,86.26,86.27,52200.0,78.3861,78.4405,78.25,78.2591,52200.0
2012-08-17 11:50:00,86.27,86.33,86.26,86.29,34500.0,78.2591,78.3135,78.25,78.2772,34500.0
2012-08-17 12:00:00,86.29,86.32,86.18,86.2,56200.0,78.2772,78.3044,78.1774,78.1956,56200.0
2012-08-17 12:10:00,86.22,86.3,86.13,86.25,46200.0,78.2137,78.2863,78.1321,78.2409,46200.0
2012-08-17 12:20:00,86.25,86.25,86.12,86.2,32500.0,78.2409,78.2409,78.123,78.1956,32500.0
2012-08-17 12:30:00,86.2,86.24,86.17,86.21,27300.0,78.1956,78.2319,78.1684,78.2046,27300.0
2012-08-17 12:40:00,86.21,86.3,86.15,86.23,22200.0,78.2046,78.2863,78.1502,78.2228,22200.0
2012-08-17 12:50:00,86.23,86.23,86.06,86.12,28300.0,78.2228,78.2228,78.0686,78.123,28300.0
2012-08-17 13:00:00,86.12,86.17,86.08,86.1,32200.0,78.123,78.1684,78.0867,78.1049,32200.0
2012-08-17 13:10:00,86.11,86.13,86.06,86.06,21400.0,78.1139,78.1321,78.0686,78.0686,21400.0
2012-08-17 13:20:00,86.07,86.17,86.05,86.16,23700.0,78.0776,78.1684,78.0595,78.1593,23700.0
2012-08-17 13:30:00,86.17,86.36,86.17,86.32,47800.0,78.1684,78.3407,78.1684,78.3044,47800.0
2012-08-17 13:40:00,86.32,86.37,86.26,86.26,51600.0,78.3044,78.3498,78.25,78.25,51600.0
2012-08-17 13:50:00,86.27,86.35,86.23,86.32,33300.0,78.2591,78.3316,78.2228,78.3044,33300.0
2012-08-17 14:00:00,86.33,86.36,86.21,86.24,36100.0,78.3135,78.3407,78.2046,78.2319,36100.0
2012-08-17 14:10:00,86.24,86.31,86.22,86.22,34900.0,78.2319,78.2954,78.2137,78.2137,34900.0
2012-08-17 14:20:00,86.22,86.31,86.19,86.3,24100.0,78.2137,78.2954,78.1865,78.2863,24100.0
2012-08-17 14:30:00,86.31,86.35,86.3,86.33,44300.0,78.2954,78.3316,78.2863,78.3135,44300.0
2012-08-17 14:40:00,86.32,86.48,86.32,86.47,63000.0,78.3044,78.4496,78.3044,78.4405,63000.0
2012-08-17 14:50:00,86.47,86.51,86.44,86.47,37000.0,78.4405,78.4768,78.4133,78.4405,37000.0
2012-08-17 15:00:00,86.47,86.48,86.41,86.45,52200.0,78.4405,78.4496,78.3861,78.4224,52200.0
2012-08-17 15:10:00,86.45,86.45,86.34,86.34,55400.0,78.4224,78.4224,78.3226,78.3226,55400.0
2012-08-17 15:20:00,86.34,86.36,86.31,86.31,73500.0,78.3226,78.3407,78.2954,78.2954,73500.0
2012-08-17 15:30:00,86.32,86.33,86.25,86.32,86100.0,78.3044,78.3135,78.2409,78.3044,86100.0
2012-08-17 15:40:00,86.32,86.51,86.31,86.47,123700.0,78.3044,78.4768,78.2954,78.4405,123700.0
2012-08-17 15:50:00,86.47,86.48,86.38,86.41,205000.0,78.4405,78.4496,78.3589,78.3861,205000.0
2012-08-20 09:30:00,86.53,86.6,86.13,86.56,43300.0,78.4949,78.5584,78.1321,78.5221,43300.0
2012-08-20 09:40:00,86.57,86.76,86.57,86.76,17400.0,78.5312,78.7036,78.5312,78.7036,17400.0
2012-08-20 09:50:00,86.74,86.74,86.58,86.6,18300.0,78.6854,78.6854,78.5403,78.5584,18300.0
2012-08-20 10:00:00,86.57,86.67,86.45,86.65,21000.0,78.5312,78.6219,78.4224,78.6038,21000.0
2012-08-20 10:10:00,86.67,86.75,86.59,86.62,20700.0,78.6219,78.6945,78.5494,78.5766,20700.0
2012-08-20 10:20:00,86.61,86.77,86.6,86.7,32300.0,78.5675,78.7126,78.5584,78.6491,32300.0
2012-08-20 10:30:00,86.71,86.71,86.61,86.62,14200.0,78.6582,78.6582,78.5675,78.5766,14200.0
2012-08-20 10:40:00,86.6,86.65,86.55,86.65,14500.0,78.5584,78.6038,78.5131,78.6038,14500.0
2012-08-20 10:50:00,86.64,86.65,86.48,86.48,18000.0,78.5947,78.6038,78.4496,78.4496,18000.0
2012-08-20 11:00:00,86.48,86.5,86.35,86.35,19700.0,78.4496,78.4677,78.3316,78.3316,19700.0
2012-08-20 11:10:00,86.36,86.38,86.3,86.31,22000.0,78.3407,78.3589,78.2863,78.2954,22000.0
2012-08-20 11:20:00,86.3,86.34,86.18,86.18,24100.0,78.2863,78.3226,78.1774,78.1774,24100.0
2012-08-20 11:30:00,86.18,86.19,86.1,86.16,24800.0,78.1774,78.1865,78.1049,78.1593,24800.0
2012-08-20 11:40:00,86.16,86.2,86.13,86.15,21600.0,78.1593,78.1956,78.1321,78.1502,21600.0
2012-08-20 11:50:00,86.15,86.21,86.13,86.13,33400.0,78.1502,78.2046,78.1321,78.1321,33400.0
2012-08-20 12:00:00,86.12,86.25,86.12,86.23,35900.0,78.123,78.2409,78.123,78.2228,35900.0
2012-08-20 12:10:00,86.23,86.31,86.2,86.3,19600.0,78.2228,78.2954,78.1956,78.2863,19600.0
2012-08-20 12:20:00,86.3,86.34,86.28,86.33,12800.0,78.2863,78.3226,78.2681,78.3135,12800.0
2012-08-20 12:30:00,86.33,86.34,86.24,86.32,20300.0,78.3135,78.3226,78.2319,78.3044,20300.0
2012-08-20 12:40:00,86.32,86.37,86.28,86.3,11200.0,78.3044,78.3498,78.2681,78.2863,11200.0
2012-08-20 12:50:00,86.31,86.36,86.27,86.3,15200.0,78.2954,78.3407,78.2591,78.2863,15200.0
2012-08-20 13:00:00,86.3,86.34,86.26,86.26,15900.0,78.2863,78.3226,78.25,78.25,15900.0
2012-08-20 13:10:00,86.26,86.32,86.26,86.3,6900.0,78.25,78.3044,78.25,78.2863,6900.0
2012-08-20 13:20:00,86.3,86.42,86.3,86.42,10500.0,78.2863,78.3951,78.2863,78.3951,10500.0
2012-08-20 13:30:00,86.42,86.43,86.34,86.34,12700.0,78.3951,78.4042,78.3226,78.3226,12700.0
2012-08-20 13:40:00,86.34,86.35,86.28,86.32,9500.0,78.3226,78.3316,78.2681,78.3044,9500.0
2012-08-20 13:50:00,86.32,86.44,86.32,86.44,12100.0,78.3044,78.4133,78.3044,78.4133,12100.0
2012-08-20 14:00:00,86.43,86.48,86.39,86.48,21800.0,78.4042,78.4496,78.3679,78.4496,21800.0
2012-08-20 14:10:00,86.46,86.52,86.44,86.44,13400.0,78.4314,78.4859,78.4133,78.4133,13400.0
2012-08-20 14:20:00,86.45,86.53,86.44,86.51,20400.0,78.4224,78.4949,78.4133,78.4768,20400.0
2012-08-20 14:30:00,86.51,86.57,86.45,86.46,25800.0,78.4768,78.5312,78.4224,78.4314,25800.0
2012-08-20 14:40:00,86.46,86.47,86.36,86.38,19500.0,78.4314,78.4405,78.3407,78.3589,19500.0
2012-08-20 14:50:00,86.39,86.4,86.36,86.38,15700.0,78.3679,78.377,78.3407,78.3589,15700.0
2012-08-20 15:00:00,86.38,86.44,86.37,86.39,31200.0,78.3589,78.4133,78.3498,78.3679,31200.0
2012-08-20 15:10:00,86.38,86.44,86.37,86.39,27000.0,78.3589,78.4133,78.3498,78.3679,27000.0
2012-08-20 15:20:00,86.39,86.41,86.29,86.34,53200.0,78.3679,78.3861,78.2772,78.3226,53200.0
2012-08-20 15:30:00,86.34,86.55,86.34,86.51,54400.0,78.3226,78.5131,78.3226,78.4768,54400.0
2012-08-20 15:40:00,86.51,86.54,86.46,86.53,55600.0,78.4768,78.504,78.4314,78.4949,55600.0
2012-08-20 15:50:00,86.52,86.53,86.43,86.48,96000.0,78.4859,78.4949,78.4042,78.4496,96000.0
2012-08-21 09:30:00,86.48,86.88,86.48,86.8,47400.0,78.4496,78.8124,78.4496,78.7399,47400.0
2012-08-21 09:40:00,86.79,87.2,86.79,87.13,38500.0,78.7308,79.1027,78.7308,79.0392,38500.0
2012-08-21 09:50:00,87.12,87.22,87.07,87.18,195800.0,79.0301,79.1209,78.9848,79.0846,195800.0
2012-08-21 10:00:00,87.2,87.22,87.01,87.04,30500.0,79.1027,79.1209,78.9304,78.9576,30500.0
2012-08-21 10:10:00,87.02,87.07,86.87,86.95,30800.0,78.9394,78.9848,78.8034,78.8759,30800.0
2012-08-21 10:20:00,86.91,87.19,86.91,87.16,26900.0,78.8396,79.0936,78.8396,79.0664,26900.0
2012-08-21 10:30:00,87.16,87.3,87.16,87.28,23500.0,79.0664,79.1934,79.0664,79.1753,23500.0
2012-08-21 10:40:00,87.27,87.38,87.27,87.31,41200.0,79.1662,79.266,79.1662,79.2025,41200.0
2012-08-21 10:50:00,87.32,87.35,87.27,87.29,53100.0,79.2116,79.2388,79.1662,79.1844,53100.0
2012-08-21 11:00:00,87.29,87.29,87.13,87.14,24500.0,79.1844,79.1844,79.0392,79.0483,24500.0
2012-08-21 11:10:00,87.16,87.17,87.09,87.14,20200.0,79.0664,79.0755,79.0029,79.0483,20200.0
2012-08-21 11:20:00,87.15,87.15,86.97,86.97,26500.0,79.0574,79.0574,78.8941,78.8941,26500.0
2012-08-21 11:30:00,86.96,86.96,86.74,86.78,46000.0,78.885,78.885,78.6854,78.7217,46000.0
2012-08-21 11:40:00,86.78,86.9,86.71,86.9,21200.0,78.7217,78.8306,78.6582,78.8306,21200.0
2012-08-21 11:50:00,86.89,86.96,86.87,86.92,30400.0,78.8215,78.885,78.8034,78.8487,30400.0
2012-08-21 12:00:00,86.91,87.09,86.89,87.09,48600.0,78.8396,79.0029,78.8215,79.0029,48600.0
2012-08-21 12:10:00,87.08,87.1,87.0,87.09,54700.0,78.9939,79.012,78.9213,79.0029,54700.0
2012-08-21 12:20:00,87.1,87.15,87.03,87.05,29000.0,79.012,79.0574,78.9485,78.9666,29000.0
2012-08-21 12:30:00,87.06,87.06,86.96,87.01,9500.0,78.9757,78.9757,78.885,78.9304,9500.0
2012-08-21 12:40:00,87.02,87.06,86.97,87.04,12000.0,78.9394,78.9757,78.8941,78.9576,12000.0
2012-08-21 12:50:00,87.04,87.09,87.02,87.06,17700.0,78.9576,79.0029,78.9394,78.9757,17700.0
2012-08-21 13:00:00,87.07,87.08,87.02,87.04,8300.0,78.9848,78.9939,78.9394,78.9576,8300.0
2012-08-21 13:10:00,87.04,87.09,87.01,87.05,24100.0,78.9576,79.0029,78.9304,78.9666,24100.0
2012-08-21 13:20:00,87.04,87.05,86.97,87.02,41100.0,78.9576,78.9666,78.8941,78.9394,41100.0
2012-08-21 13:30:00,87.02,87.02,86.84,86.9,33400.0,78.9394,78.9394,78.7761,78.8306,33400.0
2012-08-21 13:40:00,86.9,86.9,86.75,86.75,15100.0,78.8306,78.8306,78.6945,78.6945,15100.0
2012-08-21 13:50:00,86.76,86.79,86.73,86.77,16700.0,78.7036,78.7308,78.6764,78.7126,16700.0
2012-08-21 14:00:00,86.77,86.83,86.76,86.77,16800.0,78.7126,78.7671,78.7036,78.7126,16800.0
2012-08-21 14:10:00,86.77,86.82,86.73,86.73,21500.0,78.7126,78.758,78.6764,78.6764,21500.0
2012-08-21 14:20:00,86.73,86.81,86.71,86.76,32100.0,78.6764,78.7489,78.6582,78.7036,32100.0
2012-08-21 14:30:00,86.75,86.8,86.66,86.71,36700.0,78.6945,78.7399,78.6129,78.6582,36700.0
2012-08-21 14:40:00,86.71,86.78,86.67,86.75,43900.0,78.6582,78.7217,78.6219,78.6945,43900.0
2012-08-21 14:50:00,86.75,86.76,86.7,86.72,11200.0,78.6945,78.7036,78.6491,78.6673,11200.0
2012-08-21 15:00:00,86.72,86.76,86.65,86.76,31100.0,78.6673,78.7036,78.6038,78.7036,31100.0
2012-08-21 15:10:00,86.76,86.81,86.66,86.68,45700.0,78.7036,78.7489,78.6129,78.631,45700.0
2012-08-21 15:20:00,86.69,86.7,86.58,86.63,48700.0,78.6401,78.6491,78.5403,78.5856,48700.0
2012-08-21 15:30:00,86.63,86.73,86.63,86.72,49200.0,78.5856,78.6764,78.5856,78.6673,49200.0
2012-08-21 15:40:00,86.72,86.78,86.68,86.68,64300.0,78.6673,78.7217,78.631,78.631,64300.0
2012-08-21 15:50:00,86.69,86.71,86.6,86.66,129100.0,78.6401,78.6582,78.5584,78.6129,129100.0
2012-08-22 09:30:00,86.56,87.05,86.26,87.05,33200.0,78.5221,78.9666,78.25,78.9666,33200.0
2012-08-22 09:40:00,87.05,87.23,86.9,86.93,32900.0,78.9666,79.1299,78.8306,78.8578,32900.0
2012-08-22 09:50:00,86.91,87.34,86.85,87.25,61000.0,78.8396,79.2297,78.7852,79.1481,61000.0
2012-08-22 10:00:00,87.23,87.28,87.06,87.17,33800.0,79.1299,79.1753,78.9757,79.0755,33800.0
2012-08-22 10:10:00,87.17,87.2,86.94,86.96,28000.0,79.0755,79.1027,78.8669,78.885,28000.0
2012-08-22 10:20:00,86.96,87.05,86.9,86.95,50700.0,78.885,78.9666,78.8306,78.8759,50700.0
2012-08-22 10:30:00,86.95,86.95,86.81,86.82,23400.0,78.8759,78.8759,78.7489,78.758,23400.0
2012-08-22 10:40:00,86.82,86.87,86.71,86.71,16800.0,78.758,78.8034,78.6582,78.6582,16800.0
2012-08-22 10:50:00,86.71,86.73,86.62,86.67,24400.0,78.6582,78.6764,78.5766,78.6219,24400.0
2012-08-22 11:00:00,86.66,86.82,86.64,86.78,39100.0,78.6129,78.758,78.5947,78.7217,39100.0
2012-08-22 11:10:00,86.76,86.96,86.72,86.88,53500.0,78.7036,78.885,78.6673,78.8124,53500.0
2012-08-22 11:20:00,86.87,86.88,86.72,86.75,16800.0,78.8034,78.8124,78.6673,78.6945,16800.0
2012-08-22 11:30:00,86.75,86.85,86.65,86.81,100400.0,78.6945,78.7852,78.6038,78.7489,100400.0
2012-08-22 11:40:00,86.8,86.94,86.8,86.92,23900.0,78.7399,78.8669,78.7399,78.8487,23900.0
2012-08-22 11:50:00,86.93,86.96,86.85,86.91,40900.0,78.8578,78.885,78.7852,78.8396,40900.0
2012-08-22 12:00:00,86.91,86.94,86.8,86.87,21900.0,78.8396,78.8669,78.7399,78.8034,21900.0
2012-08-22 12:10:00,86.86,86.92,86.8,86.82,24400.0,78.7943,78.8487,78.7399,78.758,24400.0
2012-08-22 12:20:00,86.8,86.81,86.76,86.81,13500.0,78.7399,78.7489,78.7036,78.7489,13500.0
2012-08-22 12:30:00,86.8,86.81,86.62,86.66,17400.0,78.7399,78.7489,78.5766,78.6129,17400.0
2012-08-22 12:40:00,86.65,86.78,86.6,86.72,61800.0,78.6038,78.7217,78.5584,78.6673,61800.0
2012-08-22 12:50:00,86.72,86.72,86.59,86.59,13600.0,78.6673,78.6673,78.5494,78.5494,13600.0
2012-08-22 13:00:00,86.59,86.63,86.56,86.57,13800.0,78.5494,78.5856,78.5221,78.5312,13800.0
2012-08-22 13:10:00,86.57,86.57,86.45,86.49,19800.0,78.5312,78.5312,78.4224,78.4586,19800.0
2012-08-22 13:20:00,86.49,86.54,86.48,86.51,22500.0,78.4586,78.504,78.4496,78.4768,22500.0
2012-08-22 13:30:00,86.51,86.51,86.39,86.39,13100.0,78.4768,78.4768,78.3679,78.3679,13100.0
2012-08-22 13:40:00,86.39,86.42,86.37,86.37,17900.0,78.3679,78.3951,78.3498,78.3498,17900.0
2012-08-22 13:50:00,86.38,86.38,86.3,86.32,18200.0,78.3589,78.3589,78.2863,78.3044,18200.0
2012-08-22 14:00:00,86.33,86.58,86.33,86.42,35600.0,78.3135,78.5403,78.3135,78.3951,35600.0
2012-08-22 14:10:00,86.4,86.49,86.34,86.37,23800.0,78.377,78.4586,78.3226,78.3498,23800.0
2012-08-22 14:20:00,86.38,86.42,86.31,86.36,26800.0,78.3589,78.3951,78.2954,78.3407,26800.0
2012-08-22 14:30:00,86.38,86.53,86.38,86.53,20600.0,78.3589,78.4949,78.3589,78.4949,20600.0
2012-08-22 14:40:00,86.51,86.59,86.47,86.5,37700.0,78.4768,78.5494,78.4405,78.4677,37700.0
2012-08-22 14:50:00,86.51,86.56,86.39,86.39,52900.0,78.4768,78.5221,78.3679,78.3679,52900.0
2012-08-22 15:00:00,86.4,86.5,86.37,86.49,61500.0,78.377,78.4677,78.3498,78.4586,61500.0
2012-08-22 15:10:00,86.5,86.52,86.34,86.34,58100.0,78.4677,78.4859,78.3226,78.3226,58100.0
2012-08-22 15:20:00,86.34,86.37,86.33,86.36,30500.0,78.3226,78.3498,78.3135,78.3407,30500.0
2012-08-22 15:30:00,86.34,86.39,86.29,86.35,53200.0,78.3226,78.3679,78.2772,78.3316,53200.0
2012-08-22 15:40:00,86.35,86.39,86.25,86.3,60500.0,78.3316,78.3679,78.2409,78.2863,60500.0
2012-08-22 15:50:00,86.31,86.4,86.28,86.28,106400.0,78.2954,78.377,78.2681,78.2681,106400.0
2012-08-23 09:30:00,86.39,86.71,86.21,86.43,81200.0,78.3679,78.6582,78.2046,78.4042,81200.0
2012-08-23 09:40:00,86.48,86.88,86.48,86.73,27500.0,78.4496,78.8124,78.4496,78.6764,27500.0
2012-08-23 09:50:00,86.74,86.79,86.64,86.75,25100.0,78.6854,78.7308,78.5947,78.6945,25100.0
2012-08-23 10:00:00,86.75,86.81,86.63,86.72,37200.0,78.6945,78.7489,78.5856,78.6673,37200.0
2012-08-23 10:10:00,86.74,86.78,86.69,86.75,31100.0,78.6854,78.7217,78.6401,78.6945,31100.0
2012-08-23 10:20:00,86.74,86.95,86.73,86.91,40100.0,78.6854,78.8759,78.6764,78.8396,40100.0
2012-08-23 10:30:00,86.91,87.13,86.85,87.04,34200.0,78.8396,79.0392,78.7852,78.9576,34200.0
2012-08-23 10:40:00,87.02,87.15,87.02,87.08,19500.0,78.9394,79.0574,78.9394,78.9939,19500.0
2012-08-23 10:50:00,87.08,87.15,87.05,87.08,20200.0,78.9939,79.0574,78.9666,78.9939,20200.0
2012-08-23 11:00:00,87.07,87.09,86.86,86.97,28500.0,78.9848,79.0029,78.7943,78.8941,28500.0
2012-08-23 11:10:00,86.98,87.09,86.96,87.06,16900.0,78.9031,79.0029,78.885,78.9757,16900.0
2012-08-23 11:20:00,87.06,87.07,86.83,86.93,33200.0,78.9757,78.9848,78.7671,78.8578,33200.0
2012-08-23 11:30:00,86.96,86.99,86.87,86.92,27800.0,78.885,78.9122,78.8034,78.8487,27800.0
2012-08-23 11:40:00,86.93,86.98,86.86,86.88,71600.0,78.8578,78.9031,78.7943,78.8124,71600.0
2012-08-23 11:50:00,86.89,86.89,86.78,86.84,40200.0,78.8215,78.8215,78.7217,78.7761,40200.0
2012-08-23 12:00:00,86.84,86.85,86.72,86.79,40300.0,78.7761,78.7852,78.6673,78.7308,40300.0
2012-08-23 12:10:00,86.8,86.8,86.68,86.74,31200.0,78.7399,78.7399,78.631,78.6854,31200.0
2012-08-23 12:20:00,86.73,86.75,86.58,86.59,31400.0,78.6764,78.6945,78.5403,78.5494,31400.0
2012-08-23 12:30:00,86.58,86.98,86.49,86.98,85200.0,78.5403,78.9031,78.4586,78.9031,85200.0
2012-08-23 12:40:00,86.96,86.98,86.9,86.92,37000.0,78.885,78.9031,78.8306,78.8487,37000.0
2012-08-23 12:50:00,86.93,86.95,86.88,86.94,24100.0,78.8578,78.8759,78.8124,78.8669,24100.0
2012-08-23 13:00:00,86.94,86.94,86.88,86.91,18600.0,78.8669,78.8669,78.8124,78.8396,18600.0
2012-08-23 13:10:00,86.91,86.95,86.64,86.74,34900.0,78.8396,78.8759,78.5947,78.6854,34900.0
2012-08-23 13:20:00,86.74,86.82,86.72,86.74,17200.0,78.6854,78.758,78.6673,78.6854,17200.0
2012-08-23 13:30:00,86.74,86.8,86.69,86.77,14400.0,78.6854,78.7399,78.6401,78.7126,14400.0
2012-08-23 13:40:00,86.75,86.81,86.74,86.78,14300.0,78.6945,78.7489,78.6854,78.7217,14300.0
2012-08-23 13:50:00,86.8,86.84,86.76,86.78,20300.0,78.7399,78.7761,78.7036,78.7217,20300.0
2012-08-23 14:00:00,86.79,86.84,86.78,86.81,16800.0,78.7308,78.7761,78.7217,78.7489,16800.0
2012-08-23 14:10:00,86.81,86.81,86.72,86.77,23200.0,78.7489,78.7489,78.6673,78.7126,23200.0
2012-08-23 14:20:00,86.76,86.81,86.73,86.76,19900.0,78.7036,78.7489,78.6764,78.7036,19900.0
2012-08-23 14:30:00,86.75,86.84,86.73,86.8,29100.0,78.6945,78.7761,78.6764,78.7399,29100.0
2012-08-23 14:40:00,86.8,86.84,86.77,86.8,43200.0,78.7399,78.7761,78.7126,78.7399,43200.0
2012-08-23 14:50:00,86.8,87.0,86.6,86.75,353800.0,78.7399,78.9213,78.5584,78.6945,353800.0
2012-08-23 15:00:00,86.75,86.78,86.66,86.78,36000.0,78.6945,78.7217,78.6129,78.7217,36000.0
2012-08-23 15:10:00,86.79,86.79,86.69,86.74,33100.0,78.7308,78.7308,78.6401,78.6854,33100.0
2012-08-23 15:20:00,86.73,86.74,86.61,86.68,49600.0,78.6764,78.6854,78.5675,78.631,49600.0
2012-08-23 15:30:00,86.67,86.7,86.61,86.64,43200.0,78.6219,78.6491,78.5675,78.5947,43200.0
2012-08-23 15:40:00,86.64,86.66,86.56,86.57,53900.0,78.5947,78.6129,78.5221,78.5312,53900.0
2012-08-23 15:50:00,86.56,86.58,86.47,86.51,103400.0,78.5221,78.5403,78.4405,78.4768,103400.0
2012-08-24 09:30:00,86.43,86.74,86.43,86.57,26200.0,78.4042,78.6854,78.4042,78.5312,26200.0
2012-08-24 09:40:00,86.54,86.62,86.47,86.52,11100.0,78.504,78.5766,78.4405,78.4859,11100.0
2012-08-24 09:50:00,86.49,86.54,86.27,86.42,94300.0,78.4586,78.504,78.2591,78.3951,94300.0
2012-08-24 10:00:00,86.42,86.55,86.36,86.41,14700.0,78.3951,78.5131,78.3407,78.3861,14700.0
2012-08-24 10:10:00,86.41,86.51,86.35,86.45,69900.0,78.3861,78.4768,78.3316,78.4224,69900.0
2012-08-24 10:20:00,86.44,86.45,86.26,86.26,49600.0,78.4133,78.4224,78.25,78.25,49600.0
2012-08-24 10:30:00,86.26,86.4,86.25,86.38,46500.0,78.25,78.377,78.2409,78.3589,46500.0
2012-08-24 10:40:00,86.39,86.44,86.35,86.38,46900.0,78.3679,78.4133,78.3316,78.3589,46900.0
2012-08-24 10:50:00,86.4,86.47,86.38,86.42,58000.0,78.377,78.4405,78.3589,78.3951,58000.0
2012-08-24 11:00:00,86.44,86.53,86.43,86.45,30900.0,78.4133,78.4949,78.4042,78.4224,30900.0
2012-08-24 11:10:00,86.44,86.76,86.38,86.63,64400.0,78.4133,78.7036,78.3589,78.5856,64400.0
2012-08-24 11:20:00,86.64,86.8,86.6,86.76,56500.0,78.5947,78.7399,78.5584,78.7036,56500.0
2012-08-24 11:30:00,86.76,86.83,86.72,86.77,27400.0,78.7036,78.7671,78.6673,78.7126,27400.0
2012-08-24 11:40:00,86.77,86.77,86.69,86.69,39000.0,78.7126,78.7126,78.6401,78.6401,39000.0
2012-08-24 11:50:00,86.68,86.7,86.59,86.6,23500.0,78.631,78.6491,78.5494,78.5584,23500.0
2012-08-24 12:00:00,86.59,86.69,86.5,86.64,70000.0,78.5494,78.6401,78.4677,78.5947,70000.0
2012-08-24 12:10:00,86.63,86.63,86.45,86.46,11300.0,78.5856,78.5856,78.4224,78.4314,11300.0
2012-08-24 12:20:00,86.46,86.55,86.46,86.54,11800.0,78.4314,78.5131,78.4314,78.504,11800.0
2012-08-24 12:30:00,86.54,86.57,86.51,86.57,17900.0,78.504,78.5312,78.4768,78.5312,17900.0
2012-08-24 12:40:00,86.56,86.63,86.54,86.63,11900.0,78.5221,78.5856,78.504,78.5856,11900.0
2012-08-24 12:50:00,86.63,86.65,86.55,86.58,9500.0,78.5856,78.6038,78.5131,78.5403,9500.0
2012-08-24 13:00:00,86.57,86.65,86.55,86.65,32500.0,78.5312,78.6038,78.5131,78.6038,32500.0
2012-08-24 13:10:00,86.66,86.66,86.62,86.62,8400.0,78.6129,78.6129,78.5766,78.5766,8400.0
2012-08-24 13:20:00,86.63,86.65,86.61,86.64,7400.0,78.5856,78.6038,78.5675,78.5947,7400.0
2012-08-24 13:30:00,86.64,86.69,86.64,86.68,11800.0,78.5947,78.6401,78.5947,78.631,11800.0
2012-08-24 13:40:00,86.68,86.88,86.66,86.84,17700.0,78.631,78.8124,78.6129,78.7761,17700.0
2012-08-24 13:50:00,86.84,86.9,86.8,86.83,15100.0,78.7761,78.8306,78.7399,78.7671,15100.0
2012-08-24 14:00:00,86.82,86.86,86.76,86.76,19600.0,78.758,78.7943,78.7036,78.7036,19600.0
2012-08-24 14:10:00,86.77,86.81,86.77,86.78,9800.0,78.7126,78.7489,78.7126,78.7217,9800.0
2012-08-24 14:20:00,86.78,86.93,86.78,86.91,19900.0,78.7217,78.8578,78.7217,78.8396,19900.0
2012-08-24 14:30:00,86.92,86.93,86.79,86.8,16900.0,78.8487,78.8578,78.7308,78.7399,16900.0
2012-08-24 14:40:00,86.79,86.92,86.79,86.91,18200.0,78.7308,78.8487,78.7308,78.8396,18200.0
2012-08-24 14:50:00,86.91,86.98,86.91,86.95,32500.0,78.8396,78.9031,78.8396,78.8759,32500.0
2012-08-24 15:00:00,86.96,87.04,86.92,87.02,78700.0,78.885,78.9576,78.8487,78.9394,78700.0
2012-08-24 15:10:00,87.03,87.16,87.03,87.15,38900.0,78.9485,79.0664,78.9485,79.0574,38900.0
2012-08-24 15:20:00,87.15,87.22,87.08,87.21,47700.0,79.0574,79.1209,78.9939,79.1118,47700.0
2012-08-24 15:30:00,87.2,87.23,87.12,87.21,55000.0,79.1027,79.1299,79.0301,79.1118,55000.0
2012-08-24 15:40:00,87.22,87.39,87.16,87.29,66400.0,79.1209,79.2751,79.0664,79.1844,66400.0
2012-08-24 15:50:00,87.29,87.29,87.14,87.2,87100.0,79.1844,79.1844,79.0483,79.1027,87100.0
2012-08-27 09:30:00,87.15,87.25,86.92,86.92,22100.0,79.0574,79.1481,78.8487,78.8487,22100.0
2012-08-27 09:40:00,86.92,87.03,86.81,86.97,16100.0,78.8487,78.9485,78.7489,78.8941,16100.0
2012-08-27 09:50:00,86.96,87.21,86.86,87.21,19100.0,78.885,79.1118,78.7943,79.1118,19100.0
2012-08-27 10:00:00,87.19,87.35,87.19,87.34,9300.0,79.0936,79.2388,79.0936,79.2297,9300.0
2012-08-27 10:10:00,87.31,87.34,87.12,87.12,14800.0,79.2025,79.2297,79.0301,79.0301,14800.0
2012-08-27 10:20:00,87.12,87.27,87.09,87.26,30200.0,79.0301,79.1662,79.0029,79.1571,30200.0
2012-08-27 10:30:00,87.28,87.29,87.19,87.27,15400.0,79.1753,79.1844,79.0936,79.1662,15400.0
2012-08-27 10:40:00,87.3,87.43,87.27,87.4,16900.0,79.1934,79.3114,79.1662,79.2841,16900.0
2012-08-27 10:50:00,87.38,87.42,87.32,87.41,39000.0,79.266,79.3023,79.2116,79.2932,39000.0
2012-08-27 11:00:00,87.42,87.55,87.36,87.54,24800.0,79.3023,79.4202,79.2479,79.4111,24800.0
2012-08-27 11:10:00,87.56,87.71,87.52,87.71,27500.0,79.4293,79.5654,79.393,79.5654,27500.0
2012-08-27 11:20:00,87.73,87.8,87.63,87.8,69300.0,79.5835,79.647,79.4928,79.647,69300.0
2012-08-27 11:30:00,87.8,87.82,87.72,87.79,21300.0,79.647,79.6651,79.5744,79.6379,21300.0
2012-08-27 11:40:00,87.79,87.83,87.74,87.79,178400.0,79.6379,79.6742,79.5926,79.6379,178400.0
2012-08-27 11:50:00,87.79,87.85,87.71,87.77,19100.0,79.6379,79.6924,79.5654,79.6198,19100.0
2012-08-27 12:00:00,87.77,87.88,87.71,87.71,16200.0,79.6198,79.7196,79.5654,79.5654,16200.0
2012-08-27 12:10:00,87.7,87.76,87.66,87.74,16700.0,79.5563,79.6107,79.52,79.5926,16700.0
2012-08-27 12:20:00,87.74,87.81,87.72,87.76,23600.0,79.5926,79.6561,79.5744,79.6107,23600.0
2012-08-27 12:30:00,87.76,87.76,87.67,87.72,168300.0,79.6107,79.6107,79.5291,79.5744,168300.0
2012-08-27 12:40:00,87.73,87.73,87.67,87.69,8900.0,79.5835,79.5835,79.5291,79.5472,8900.0
2012-08-27 12:50:00,87.7,87.82,87.65,87.82,435000.0,79.5563,79.6651,79.5109,79.6651,435000.0
2012-08-27 13:00:00,87.81,87.88,87.79,87.88,23000.0,79.6561,79.7196,79.6379,79.7196,23000.0
2012-08-27 13:10:00,87.88,88.0,87.87,88.0,34400.0,79.7196,79.8284,79.7105,79.8284,34400.0
2012-08-27 13:20:00,87.99,88.04,87.95,87.98,23800.0,79.8194,79.8647,79.7831,79.8103,23800.0
2012-08-27 13:30:00,87.98,88.02,87.97,88.0,14400.0,79.8103,79.8466,79.8012,79.8284,14400.0
2012-08-27 13:40:00,88.0,88.01,87.91,87.93,11300.0,79.8284,79.8375,79.7468,79.7649,11300.0
2012-08-27 13:50:00,87.93,87.93,87.84,87.84,7500.0,79.7649,79.7649,79.6833,79.6833,7500.0
2012-08-27 14:00:00,87.83,88.1,87.8,88.05,34800.0,79.6742,79.9191,79.647,79.8738,34800.0
2012-08-27 14:10:00,88.05,88.06,87.93,87.96,23000.0,79.8738,79.8829,79.7649,79.7921,23000.0
2012-08-27 14:20:00,87.96,88.05,87.95,88.02,19800.0,79.7921,79.8738,79.7831,79.8466,19800.0
2012-08-27 14:30:00,88.01,88.07,87.95,88.07,27000.0,79.8375,79.8919,79.7831,79.8919,27000.0
2012-08-27 14:40:00,88.07,88.08,87.96,88.04,22700.0,79.8919,79.901,79.7921,79.8647,22700.0
2012-08-27 14:50:00,88.04,88.13,87.99,88.04,34800.0,79.8647,79.9464,79.8194,79.8647,34800.0
2012-08-27 15:00:00,88.04,88.04,87.82,87.84,19100.0,79.8647,79.8647,79.6651,79.6833,19100.0
2012-08-27 15:10:00,87.84,87.84,87.72,87.72,35000.0,79.6833,79.6833,79.5744,79.5744,35000.0
2012-08-27 15:20:00,87.72,87.74,87.64,87.66,38100.0,79.5744,79.5926,79.5019,79.52,38100.0
2012-08-27 15:30:00,87.66,87.69,87.58,87.62,30000.0,79.52,79.5472,79.4474,79.4837,30000.0
2012-08-27 15:40:00,87.63,87.65,87.55,87.62,49400.0,79.4928,79.5109,79.4202,79.4837,49400.0
2012-08-27 15:50:00,87.62,87.66,87.53,87.58,92900.0,79.4837,79.52,79.4021,79.4474,92900.0
2012-08-28 09:30:00,87.26,88.03,86.9,87.95,133800.0,79.1571,79.8556,78.8306,79.7831,133800.0
2012-08-28 09:40:00,87.93,87.97,87.22,87.41,89800.0,79.7649,79.8012,79.1209,79.2932,89800.0
2012-08-28 09:50:00,87.4,87.4,87.0,87.19,39200.0,79.2841,79.2841,78.9213,79.0936,39200.0
2012-08-28 10:00:00,87.19,87.48,87.11,87.26,42200.0,79.0936,79.3567,79.0211,79.1571,42200.0
2012-08-28 10:10:00,87.27,87.5,87.24,87.49,44200.0,79.1662,79.3749,79.139,79.3658,44200.0
2012-08-28 10:20:00,87.49,87.86,87.45,87.83,35200.0,79.3658,79.7014,79.3295,79.6742,35200.0
2012-08-28 10:30:00,87.83,87.9,87.49,87.57,28200.0,79.6742,79.7377,79.3658,79.4384,28200.0
2012-08-28 10:40:00,87.56,87.58,87.47,87.53,42700.0,79.4293,79.4474,79.3476,79.4021,42700.0
2012-08-28 10:50:00,87.55,87.69,87.51,87.69,55700.0,79.4202,79.5472,79.3839,79.5472,55700.0
2012-08-28 11:00:00,87.69,87.74,87.46,87.47,64000.0,79.5472,79.5926,79.3386,79.3476,64000.0
2012-08-28 11:10:00,87.46,87.56,87.44,87.55,407700.0,79.3386,79.4293,79.3204,79.4202,407700.0
2012-08-28 11:20:00,87.55,87.59,87.46,87.54,40700.0,79.4202,79.4565,79.3386,79.4111,40700.0
2012-08-28 11:30:00,87.54,87.54,87.43,87.45,8900.0,79.4111,79.4111,79.3114,79.3295,8900.0
2012-08-28 11:40:00,87.44,87.47,87.35,87.47,26600.0,79.3204,79.3476,79.2388,79.3476,26600.0
2012-08-28 11:50:00,87.45,87.57,87.4,87.55,47300.0,79.3295,79.4384,79.2841,79.4202,47300.0
2012-08-28 12:00:00,87.56,87.73,87.55,87.69,16700.0,79.4293,79.5835,79.4202,79.5472,16700.0
2012-08-28 12:10:00,87.67,87.7,87.59,87.6,37600.0,79.5291,79.5563,79.4565,79.4656,37600.0
2012-08-28 12:20:00,87.59,87.65,87.55,87.6,28800.0,79.4565,79.5109,79.4202,79.4656,28800.0
2012-08-28 12:30:00,87.61,87.62,87.5,87.53,19700.0,79.4746,79.4837,79.3749,79.4021,19700.0
2012-08-28 12:40:00,87.53,87.53,87.48,87.49,8500.0,79.4021,79.4021,79.3567,79.3658,8500.0
2012-08-28 12:50:00,87.48,87.52,87.48,87.49,12000.0,79.3567,79.393,79.3567,79.3658,12000.0
2012-08-28 13:00:00,87.48,87.5,87.31,87.33,17800.0,79.3567,79.3749,79.2025,79.2206,17800.0
2012-08-28 13:10:00,87.32,87.39,87.32,87.36,7100.0,79.2116,79.2751,79.2116,79.2479,7100.0
2012-08-28 13:20:00,87.34,87.36,87.23,87.24,9500.0,79.2297,79.2479,79.1299,79.139,9500.0
2012-08-28 13:30:00,87.23,87.47,87.2,87.47,18300.0,79.1299,79.3476,79.1027,79.3476,18300.0
2012-08-28 13:40:00,87.49,87.5,87.45,87.5,7700.0,79.3658,79.3749,79.3295,79.3749,7700.0
2012-08-28 13:50:00,87.48,87.5,87.41,87.49,22500.0,79.3567,79.3749,79.2932,79.3658,22500.0
2012-08-28 14:00:00,87.49,87.55,87.48,87.53,24200.0,79.3658,79.4202,79.3567,79.4021,24200.0
2012-08-28 14:10:00,87.53,87.59,87.48,87.57,11100.0,79.4021,79.4565,79.3567,79.4384,11100.0
2012-08-28 14:20:00,87.57,87.58,87.54,87.58,17700.0,79.4384,79.4474,79.4111,79.4474,17700.0
2012-08-28 14:30:00,87.59,87.61,87.46,87.46,27400.0,79.4565,79.4746,79.3386,79.3386,27400.0
2012-08-28 14:40:00,87.47,87.55,87.44,87.5,39100.0,79.3476,79.4202,79.3204,79.3749,39100.0
2012-08-28 14:50:00,87.51,87.53,87.42,87.51,15900.0,79.3839,79.4021,79.3023,79.3839,15900.0
2012-08-28 15:00:00,87.51,87.64,87.51,87.63,21100.0,79.3839,79.5019,79.3839,79.4928,21100.0
2012-08-28 15:10:00,87.64,87.76,87.61,87.63,22100.0,79.5019,79.6107,79.4746,79.4928,22100.0
2012-08-28 15:20:00,87.65,87.66,87.55,87.65,33800.0,79.5109,79.52,79.4202,79.5109,33800.0
2012-08-28 15:30:00,87.64,87.7,87.6,87.7,70500.0,79.5019,79.5563,79.4656,79.5563,70500.0
2012-08-28 15:40:00,87.69,87.72,87.61,87.69,81200.0,79.5472,79.5744,79.4746,79.5472,81200.0
2012-08-28 15:50:00,87.69,87.71,87.6,87.63,118500.0,79.5472,79.5654,79.4656,79.4928,118500.0
2012-08-29 09:30:00,87.73,87.73,87.44,87.64,32700.0,79.5835,79.5835,79.3204,79.5019,32700.0
2012-08-29 09:40:00,87.61,87.63,87.41,87.57,20000.0,79.4746,79.4928,79.2932,79.4384,20000.0
2012-08-29 09:50:00,87.6,87.87,87.58,87.84,26100.0,79.4656,79.7105,79.4474,79.6833,26100.0
2012-08-29 10:00:00,87.87,87.88,87.66,87.72,52500.0,79.7105,79.7196,79.52,79.5744,52500.0
2012-08-29 10:10:00,87.7,87.79,87.6,87.6,43000.0,79.5563,79.6379,79.4656,79.4656,43000.0
2012-08-29 10:20:00,87.59,87.9,87.59,87.83,33000.0,79.4565,79.7377,79.4565,79.6742,33000.0
2012-08-29 10:30:00,87.83,87.9,87.74,87.78,42500.0,79.6742,79.7377,79.5926,79.6289,42500.0
2012-08-29 10:40:00,87.76,87.9,87.71,87.82,50100.0,79.6107,79.7377,79.5654,79.6651,50100.0
2012-08-29 10:50:00,87.82,87.88,87.8,87.84,42800.0,79.6651,79.7196,79.647,79.6833,42800.0
2012-08-29 11:00:00,87.84,87.86,87.7,87.77,38400.0,79.6833,79.7014,79.5563,79.6198,38400.0
2012-08-29 11:10:00,87.77,87.92,87.75,87.86,50800.0,79.6198,79.7559,79.6016,79.7014,50800.0
2012-08-29 11:20:00,87.87,87.97,87.77,87.88,39800.0,79.7105,79.8012,79.6198,79.7196,39800.0
2012-08-29 11:30:00,87.87,87.98,87.82,87.94,42700.0,79.7105,79.8103,79.6651,79.774,42700.0
2012-08-29 11:40:00,87.96,88.06,87.93,88.06,31400.0,79.7921,79.8829,79.7649,79.8829,31400.0
2012-08-29 11:50:00,88.06,88.13,88.0,88.06,16900.0,79.8829,79.9464,79.8284,79.8829,16900.0
2012-08-29 12:00:00,88.05,88.07,88.01,88.02,32200.0,79.8738,79.8919,79.8375,79.8466,32200.0
2012-08-29 12:10:00,88.02,88.07,87.95,87.98,27800.0,79.8466,79.8919,79.7831,79.8103,27800.0
2012-08-29 12:20:00,88.0,88.0,87.88,87.95,40200.0,79.8284,79.8284,79.7196,79.7831,40200.0
2012-08-29 12:30:00,87.93,88.0,87.84,87.93,54800.0,79.7649,79.8284,79.6833,79.7649,54800.0
2012-08-29 12:40:00,87.93,88.02,87.85,87.93,45400.0,79.7649,79.8466,79.6924,79.7649,45400.0
2012-08-29 12:50:00,87.95,87.99,87.92,87.93,16300.0,79.7831,79.8194,79.7559,79.7649,16300.0
2012-08-29 13:00:00,87.94,87.99,87.86,87.91,43400.0,79.774,79.8194,79.7014,79.7468,43400.0
2012-08-29 13:10:00,87.91,88.01,87.91,87.95,26900.0,79.7468,79.8375,79.7468,79.7831,26900.0
2012-08-29 13:20:00,87.93,88.0,87.91,87.97,26600.0,79.7649,79.8284,79.7468,79.8012,26600.0
2012-08-29 13:30:00,87.97,87.99,87.91,87.98,50600.0,79.8012,79.8194,79.7468,79.8103,50600.0
2012-08-29 13:40:00,87.99,88.09,87.95,88.08,28800.0,79.8194,79.9101,79.7831,79.901,28800.0
2012-08-29 13:50:00,88.06,88.09,88.02,88.07,22400.0,79.8829,79.9101,79.8466,79.8919,22400.0
2012-08-29 14:00:00,88.08,88.09,88.0,88.0,15300.0,79.901,79.9101,79.8284,79.8284,15300.0
2012-08-29 14:10:00,88.0,88.12,88.0,88.06,20700.0,79.8284,79.9373,79.8284,79.8829,20700.0
2012-08-29 14:20:00,88.06,88.09,88.02,88.09,14700.0,79.8829,79.9101,79.8466,79.9101,14700.0
2012-08-29 14:30:00,88.08,88.08,87.94,88.0,17300.0,79.901,79.901,79.774,79.8284,17300.0
2012-08-29 14:40:00,88.0,88.0,87.86,87.9,41100.0,79.8284,79.8284,79.7014,79.7377,41100.0
2012-08-29 14:50:00,87.9,87.9,87.76,87.84,20300.0,79.7377,79.7377,79.6107,79.6833,20300.0
2012-08-29 15:00:00,87.84,87.84,87.66,87.79,28400.0,79.6833,79.6833,79.52,79.6379,28400.0
2012-08-29 15:10:00,87.79,87.93,87.79,87.9,20400.0,79.6379,79.7649,79.6379,79.7377,20400.0
2012-08-29 15:20:00,87.9,87.95,87.9,87.95,21000.0,79.7377,79.7831,79.7377,79.7831,21000.0
2012-08-29 15:30:00,87.95,87.95,87.83,87.85,39200.0,79.7831,79.7831,79.6742,79.6924,39200.0
2012-08-29 15:40:00,87.85,87.97,87.83,87.86,89500.0,79.6924,79.8012,79.6742,79.7014,89500.0
2012-08-29 15:50:00,87.87,87.91,87.84,87.91,84800.0,79.7105,79.7468,79.6833,79.7468,84800.0
2012-08-30 09:30:00,87.55,87.61,87.06,87.31,37800.0,79.6032,79.6577,79.1577,79.385,37800.0
2012-08-30 09:40:00,87.33,87.4,87.21,87.3,41800.0,79.4032,79.4668,79.2941,79.3759,41800.0
2012-08-30 09:50:00,87.3,87.33,87.17,87.17,68000.0,79.3759,79.4032,79.2577,79.2577,68000.0
2012-08-30 10:00:00,87.18,87.23,87.11,87.18,46400.0,79.2668,79.3122,79.2031,79.2668,46400.0
2012-08-30 10:10:00,87.19,87.26,87.13,87.2,32700.0,79.2759,79.3395,79.2213,79.285,32700.0
2012-08-30 10:20:00,87.18,87.2,87.0,87.15,30700.0,79.2668,79.285,79.1031,79.2395,30700.0
2012-08-30 10:30:00,87.17,87.22,87.09,87.12,38900.0,79.2577,79.3031,79.1849,79.2122,38900.0
2012-08-30 10:40:00,87.1,87.11,87.01,87.07,33900.0,79.194,79.2031,79.1122,79.1668,33900.0
2012-08-30 10:50:00,87.05,87.07,86.89,86.95,38500.0,79.1486,79.1668,79.0031,79.0577,38500.0
2012-08-30 11:00:00,86.97,87.07,86.93,87.05,44000.0,79.0758,79.1668,79.0395,79.1486,44000.0
2012-08-30 11:10:00,87.02,87.11,86.99,87.07,43300.0,79.1213,79.2031,79.094,79.1668,43300.0
2012-08-30 11:20:00,87.05,87.12,87.0,87.09,31200.0,79.1486,79.2122,79.1031,79.1849,31200.0
2012-08-30 11:30:00,87.12,87.18,87.02,87.1,44200.0,79.2122,79.2668,79.1213,79.194,44200.0
2012-08-30 11:40:00,87.08,87.11,87.01,87.08,23300.0,79.1759,79.2031,79.1122,79.1759,23300.0
2012-08-30 11:50:00,87.08,87.1,87.03,87.04,6700.0,79.1759,79.194,79.1304,79.1395,6700.0
2012-08-30 12:00:00,87.01,87.01,86.93,86.94,14200.0,79.1122,79.1122,79.0395,79.0486,14200.0
2012-08-30 12:10:00,86.94,86.97,86.92,86.94,5800.0,79.0486,79.0758,79.0304,79.0486,5800.0
2012-08-30 12:20:00,86.95,86.99,86.95,86.96,8100.0,79.0577,79.094,79.0577,79.0667,8100.0
2012-08-30 12:30:00,86.96,86.98,86.94,86.96,10000.0,79.0667,79.0849,79.0486,79.0667,10000.0
2012-08-30 12:40:00,86.96,87.02,86.9,87.01,15200.0,79.0667,79.1213,79.0122,79.1122,15200.0
2012-08-30 12:50:00,86.98,87.09,86.95,87.07,32100.0,79.0849,79.1849,79.0577,79.1668,32100.0
2012-08-30 13:00:00,87.06,87.1,87.03,87.08,7100.0,79.1577,79.194,79.1304,79.1759,7100.0
2012-08-30 13:10:00,87.08,87.08,87.02,87.04,9600.0,79.1759,79.1759,79.1213,79.1395,9600.0
2012-08-30 13:20:00,87.05,87.09,87.01,87.04,7100.0,79.1486,79.1849,79.1122,79.1395,7100.0
2012-08-30 13:30:00,87.03,87.09,87.03,87.03,10900.0,79.1304,79.1849,79.1304,79.1304,10900.0
2012-08-30 13:40:00,87.05,87.11,87.03,87.08,27100.0,79.1486,79.2031,79.1304,79.1759,27100.0
2012-08-30 13:50:00,87.08,87.1,87.06,87.1,11500.0,79.1759,79.194,79.1577,79.194,11500.0
2012-08-30 14:00:00,87.1,87.1,87.03,87.07,14100.0,79.194,79.194,79.1304,79.1668,14100.0
2012-08-30 14:10:00,87.09,87.09,86.97,87.0,17500.0,79.1849,79.1849,79.0758,79.1031,17500.0
2012-08-30 14:20:00,87.0,87.04,86.92,86.93,25500.0,79.1031,79.1395,79.0304,79.0395,25500.0
2012-08-30 14:30:00,86.93,86.97,86.89,86.89,13700.0,79.0395,79.0758,79.0031,79.0031,13700.0
2012-08-30 14:40:00,86.89,86.94,86.87,86.94,16800.0,79.0031,79.0486,78.9849,79.0486,16800.0
2012-08-30 14:50:00,86.94,86.99,86.91,86.92,24600.0,79.0486,79.094,79.0213,79.0304,24600.0
2012-08-30 15:00:00,86.92,86.94,86.88,86.88,25100.0,79.0304,79.0486,78.994,78.994,25100.0
2012-08-30 15:10:00,86.88,86.89,86.75,86.76,47200.0,78.994,79.0031,78.8758,78.8849,47200.0
2012-08-30 15:20:00,86.75,86.82,86.74,86.82,48900.0,78.8758,78.9395,78.8667,78.9395,48900.0
2012-08-30 15:30:00,86.83,86.96,86.83,86.91,28700.0,78.9485,79.0667,78.9485,79.0213,28700.0
2012-08-30 15:40:00,86.91,86.99,86.82,86.85,86400.0,79.0213,79.094,78.9395,78.9667,86400.0
2012-08-30 15:50:00,86.85,86.85,86.76,86.81,77200.0,78.9667,78.9667,78.8849,78.9304,77200.0
2012-08-31 09:30:00,87.09,87.37,87.09,87.33,34700.0,79.1849,79.4395,79.1849,79.4032,34700.0
2012-08-31 09:40:00,87.32,87.32,86.91,87.04,30400.0,79.3941,79.3941,79.0213,79.1395,30400.0
2012-08-31 09:50:00,87.04,87.04,86.7,86.74,72900.0,79.1395,79.1395,78.8303,78.8667,72900.0
2012-08-31 10:00:00,86.75,86.75,86.25,86.27,37400.0,78.8758,78.8758,78.4212,78.4394,37400.0
2012-08-31 10:10:00,86.26,86.83,86.22,86.83,27400.0,78.4303,78.9485,78.3939,78.9485,27400.0
2012-08-31 10:20:00,86.84,87.07,86.77,86.92,73100.0,78.9576,79.1668,78.894,79.0304,73100.0
2012-08-31 10:30:00,86.93,87.01,86.79,86.84,66000.0,79.0395,79.1122,78.9122,78.9576,66000.0
2012-08-31 10:40:00,86.83,86.92,86.81,86.87,33200.0,78.9485,79.0304,78.9304,78.9849,33200.0
2012-08-31 10:50:00,86.89,87.11,86.8,87.06,37000.0,79.0031,79.2031,78.9213,79.1577,37000.0
2012-08-31 11:00:00,87.07,87.22,87.01,87.09,27700.0,79.1668,79.3031,79.1122,79.1849,27700.0
2012-08-31 11:10:00,87.11,87.18,87.05,87.12,20100.0,79.2031,79.2668,79.1486,79.2122,20100.0
2012-08-31 11:20:00,87.12,87.14,86.96,86.96,50100.0,79.2122,79.2304,79.0667,79.0667,50100.0
2012-08-31 11:30:00,86.97,87.0,86.92,86.95,25300.0,79.0758,79.1031,79.0304,79.0577,25300.0
2012-08-31 11:40:00,86.95,87.0,86.93,86.98,14500.0,79.0577,79.1031,79.0395,79.0849,14500.0
2012-08-31 11:50:00,86.98,87.0,86.93,86.93,20500.0,79.0849,79.1031,79.0395,79.0395,20500.0
2012-08-31 12:00:00,86.93,86.99,86.8,86.8,18300.0,79.0395,79.094,78.9213,78.9213,18300.0
2012-08-31 12:10:00,86.78,86.79,86.63,86.71,17800.0,78.9031,78.9122,78.7667,78.8394,17800.0
2012-08-31 12:20:00,86.71,86.74,86.59,86.67,18600.0,78.8394,78.8667,78.7303,78.8031,18600.0
2012-08-31 12:30:00,86.67,86.74,86.59,86.7,15200.0,78.8031,78.8667,78.7303,78.8303,15200.0
2012-08-31 12:40:00,86.66,86.78,86.66,86.71,14300.0,78.794,78.9031,78.794,78.8394,14300.0
2012-08-31 12:50:00,86.71,86.75,86.65,86.7,9400.0,78.8394,78.8758,78.7849,78.8303,9400.0
2012-08-31 13:00:00,86.68,86.73,86.65,86.66,17800.0,78.8122,78.8576,78.7849,78.794,17800.0
2012-08-31 13:10:00,86.66,86.66,86.44,86.47,18500.0,78.794,78.794,78.5939,78.6212,18500.0
2012-08-31 13:20:00,86.5,86.58,86.45,86.5,13300.0,78.6485,78.7212,78.603,78.6485,13300.0
2012-08-31 13:30:00,86.48,86.55,86.46,86.55,31600.0,78.6303,78.694,78.6121,78.694,31600.0
2012-08-31 13:40:00,86.55,86.65,86.55,86.55,10700.0,78.694,78.7849,78.694,78.694,10700.0
2012-08-31 13:50:00,86.55,86.81,86.55,86.7,62300.0,78.694,78.9304,78.694,78.8303,62300.0
2012-08-31 14:00:00,86.7,86.78,86.7,86.77,49600.0,78.8303,78.9031,78.8303,78.894,49600.0
2012-08-31 14:10:00,86.77,86.99,86.77,86.99,24100.0,78.894,79.094,78.894,79.094,24100.0
2012-08-31 14:20:00,86.99,87.08,86.98,87.08,20300.0,79.094,79.1759,79.0849,79.1759,20300.0
2012-08-31 14:30:00,87.08,87.12,87.05,87.11,22900.0,79.1759,79.2122,79.1486,79.2031,22900.0
2012-08-31 14:40:00,87.1,87.11,87.07,87.09,19300.0,79.194,79.2031,79.1668,79.1849,19300.0
2012-08-31 14:50:00,87.09,87.11,87.08,87.09,32600.0,79.1849,79.2031,79.1759,79.1849,32600.0
2012-08-31 15:00:00,87.09,87.09,87.01,87.03,32900.0,79.1849,79.1849,79.1122,79.1304,32900.0
2012-08-31 15:10:00,87.02,87.02,86.99,86.99,36400.0,79.1213,79.1213,79.094,79.094,36400.0
2012-08-31 15:20:00,86.99,87.02,86.99,86.99,38600.0,79.094,79.1213,79.094,79.094,38600.0
2012-08-31 15:30:00,86.99,87.05,86.97,87.05,54500.0,79.094,79.1486,79.0758,79.1486,54500.0
2012-08-31 15:40:00,87.05,87.14,87.01,87.06,67500.0,79.1486,79.2304,79.1122,79.1577,67500.0
2012-08-31 15:50:00,87.05,87.35,87.05,87.15,150900.0,79.1486,79.4213,79.1486,79.2395,150900.0
2012-09-04 09:30:00,87.24,87.26,87.0,87.04,43400.0,79.3213,79.3395,79.1031,79.1395,43400.0
2012-09-04 09:40:00,87.04,87.11,86.92,86.95,47700.0,79.1395,79.2031,79.0304,79.0577,47700.0
2012-09-04 09:50:00,86.98,87.02,86.89,86.91,31100.0,79.0849,79.1213,79.0031,79.0213,31100.0
2012-09-04 10:00:00,86.89,87.0,86.67,86.72,37700.0,79.0031,79.1031,78.8031,78.8485,37700.0
2012-09-04 10:10:00,86.72,86.81,86.66,86.73,33400.0,78.8485,78.9304,78.794,78.8576,33400.0
2012-09-04 10:20:00,86.74,86.92,86.68,86.92,31600.0,78.8667,79.0304,78.8122,79.0304,31600.0
2012-09-04 10:30:00,86.91,86.93,86.79,86.91,31100.0,79.0213,79.0395,78.9122,79.0213,31100.0
2012-09-04 10:40:00,86.9,86.92,86.81,86.81,33000.0,79.0122,79.0304,78.9304,78.9304,33000.0
2012-09-04 10:50:00,86.85,86.96,86.8,86.9,27900.0,78.9667,79.0667,78.9213,79.0122,27900.0
2012-09-04 11:00:00,86.92,86.96,86.86,86.91,30200.0,79.0304,79.0667,78.9758,79.0213,30200.0
2012-09-04 11:10:00,86.9,86.95,86.85,86.92,25800.0,79.0122,79.0577,78.9667,79.0304,25800.0
2012-09-04 11:20:00,86.93,86.95,86.84,86.9,21900.0,79.0395,79.0577,78.9576,79.0122,21900.0
2012-09-04 11:30:00,86.9,86.9,86.78,86.81,18200.0,79.0122,79.0122,78.9031,78.9304,18200.0
2012-09-04 11:40:00,86.82,86.87,86.8,86.85,13800.0,78.9395,78.9849,78.9213,78.9667,13800.0
2012-09-04 11:50:00,86.85,86.9,86.81,86.9,33200.0,78.9667,79.0122,78.9304,79.0122,33200.0
2012-09-04 12:00:00,86.9,86.91,86.76,86.76,21200.0,79.0122,79.0213,78.8849,78.8849,21200.0
2012-09-04 12:10:00,86.77,86.87,86.77,86.85,12500.0,78.894,78.9849,78.894,78.9667,12500.0
2012-09-04 12:20:00,86.87,86.87,86.81,86.82,15800.0,78.9849,78.9849,78.9304,78.9395,15800.0
2012-09-04 12:30:00,86.83,86.83,86.78,86.82,22000.0,78.9485,78.9485,78.9031,78.9395,22000.0
2012-09-04 12:40:00,86.81,86.89,86.81,86.85,15300.0,78.9304,79.0031,78.9304,78.9667,15300.0
2012-09-04 12:50:00,86.86,86.92,86.85,86.92,13700.0,78.9758,79.0304,78.9667,79.0304,13700.0
2012-09-04 13:00:00,86.91,86.93,86.85,86.85,17000.0,79.0213,79.0395,78.9667,78.9667,17000.0
2012-09-04 13:10:00,86.85,86.86,86.8,86.81,20200.0,78.9667,78.9758,78.9213,78.9304,20200.0
2012-09-04 13:20:00,86.81,86.89,86.81,86.86,13900.0,78.9304,79.0031,78.9304,78.9758,13900.0
2012-09-04 13:30:00,86.87,86.96,86.86,86.95,11900.0,78.9849,79.0667,78.9758,79.0577,11900.0
2012-09-04 13:40:00,86.95,86.95,86.85,86.85,17800.0,79.0577,79.0577,78.9667,78.9667,17800.0
2012-09-04 13:50:00,86.84,86.94,86.79,86.89,22900.0,78.9576,79.0486,78.9122,79.0031,22900.0
2012-09-04 14:00:00,86.9,86.99,86.86,86.99,64300.0,79.0122,79.094,78.9758,79.094,64300.0
2012-09-04 14:10:00,86.98,86.99,86.92,86.96,24800.0,79.0849,79.094,79.0304,79.0667,24800.0
2012-09-04 14:20:00,86.98,87.11,86.96,87.11,26200.0,79.0849,79.2031,79.0667,79.2031,26200.0
2012-09-04 14:30:00,87.09,87.37,87.09,87.32,24000.0,79.1849,79.4395,79.1849,79.3941,24000.0
2012-09-04 14:40:00,87.31,87.36,87.29,87.34,16000.0,79.385,79.4304,79.3668,79.4123,16000.0
2012-09-04 14:50:00,87.34,87.34,87.26,87.27,14600.0,79.4123,79.4123,79.3395,79.3486,14600.0
2012-09-04 15:00:00,87.27,87.28,87.23,87.26,27600.0,79.3486,79.3577,79.3122,79.3395,27600.0
2012-09-04 15:10:00,87.25,87.31,87.25,87.3,20200.0,79.3304,79.385,79.3304,79.3759,20200.0
2012-09-04 15:20:00,87.3,87.34,87.27,87.33,20700.0,79.3759,79.4123,79.3486,79.4032,20700.0
2012-09-04 15:30:00,87.33,87.33,87.16,87.16,24900.0,79.4032,79.4032,79.2486,79.2486,24900.0
2012-09-04 15:40:00,87.16,87.24,87.11,87.21,30600.0,79.2486,79.3213,79.2031,79.2941,30600.0
2012-09-04 15:50:00,87.22,87.25,87.17,87.2,51400.0,79.3031,79.3304,79.2577,79.285,51400.0
2012-09-05 09:30:00,88.21,88.99,88.21,88.24,111700.0,80.2033,80.9125,80.2033,80.2306,111700.0
2012-09-05 09:40:00,88.23,88.29,87.97,88.12,42200.0,80.2215,80.276,79.9851,80.1215,42200.0
2012-09-05 09:50:00,88.11,88.12,87.94,88.01,55200.0,80.1124,80.1215,79.9578,80.0214,55200.0
2012-09-05 10:00:00,88.0,88.24,87.95,87.97,74200.0,80.0123,80.2306,79.9669,79.9851,74200.0
2012-09-05 10:10:00,87.98,88.05,87.85,87.98,93400.0,79.9942,80.0578,79.876,79.9942,93400.0
2012-09-05 10:20:00,87.99,88.34,87.99,88.32,45300.0,80.0033,80.3215,80.0033,80.3033,45300.0
2012-09-05 10:30:00,88.33,88.53,88.32,88.41,45700.0,80.3124,80.4942,80.3033,80.3851,45700.0
2012-09-05 10:40:00,88.42,88.42,88.25,88.27,24900.0,80.3942,80.3942,80.2397,80.2578,24900.0
2012-09-05 10:50:00,88.28,88.28,88.13,88.19,27000.0,80.2669,80.2669,80.1305,80.1851,27000.0
2012-09-05 11:00:00,88.16,88.21,88.13,88.14,43700.0,80.1578,80.2033,80.1305,80.1396,43700.0
2012-09-05 11:10:00,88.16,88.23,88.13,88.23,45600.0,80.1578,80.2215,80.1305,80.2215,45600.0
2012-09-05 11:20:00,88.24,88.3,88.22,88.28,31400.0,80.2306,80.2851,80.2124,80.2669,31400.0
2012-09-05 11:30:00,88.26,88.35,88.25,88.29,25700.0,80.2487,80.3306,80.2397,80.276,25700.0
2012-09-05 11:40:00,88.27,88.31,88.24,88.29,16900.0,80.2578,80.2942,80.2306,80.276,16900.0
2012-09-05 11:50:00,88.3,88.31,88.25,88.27,13800.0,80.2851,80.2942,80.2397,80.2578,13800.0
2012-09-05 12:00:00,88.26,88.28,88.21,88.28,13700.0,80.2487,80.2669,80.2033,80.2669,13700.0
2012-09-05 12:10:00,88.28,88.3,88.19,88.21,12200.0,80.2669,80.2851,80.1851,80.2033,12200.0
2012-09-05 12:20:00,88.21,88.24,88.19,88.22,7900.0,80.2033,80.2306,80.1851,80.2124,7900.0
2012-09-05 12:30:00,88.22,88.28,88.21,88.27,12400.0,80.2124,80.2669,80.2033,80.2578,12400.0
2012-09-05 12:40:00,88.27,88.3,88.21,88.26,16000.0,80.2578,80.2851,80.2033,80.2487,16000.0
2012-09-05 12:50:00,88.25,88.28,88.2,88.26,14400.0,80.2397,80.2669,80.1942,80.2487,14400.0
2012-09-05 13:00:00,88.25,88.26,88.14,88.14,9700.0,80.2397,80.2487,80.1396,80.1396,9700.0
2012-09-05 13:10:00,88.15,88.22,88.12,88.22,14300.0,80.1487,80.2124,80.1215,80.2124,14300.0
2012-09-05 13:20:00,88.21,88.23,88.17,88.21,20800.0,80.2033,80.2215,80.1669,80.2033,20800.0
2012-09-05 13:30:00,88.21,88.21,88.08,88.13,34900.0,80.2033,80.2033,80.0851,80.1305,34900.0
2012-09-05 13:40:00,88.13,88.14,88.01,88.09,47100.0,80.1305,80.1396,80.0214,80.0942,47100.0
2012-09-05 13:50:00,88.1,88.17,88.05,88.13,21200.0,80.1033,80.1669,80.0578,80.1305,21200.0
2012-09-05 14:00:00,88.15,88.16,88.09,88.12,17400.0,80.1487,80.1578,80.0942,80.1215,17400.0
2012-09-05 14:10:00,88.13,88.13,88.09,88.1,29600.0,80.1305,80.1305,80.0942,80.1033,29600.0
2012-09-05 14:20:00,88.11,88.16,88.1,88.13,18100.0,80.1124,80.1578,80.1033,80.1305,18100.0
2012-09-05 14:30:00,88.12,88.28,88.11,88.25,21200.0,80.1215,80.2669,80.1124,80.2397,21200.0
2012-09-05 14:40:00,88.25,88.29,88.24,88.28,18200.0,80.2397,80.276,80.2306,80.2669,18200.0
2012-09-05 14:50:00,88.27,88.3,88.26,88.3,17000.0,80.2578,80.2851,80.2487,80.2851,17000.0
2012-09-05 15:00:00,88.29,88.33,88.28,88.31,54100.0,80.276,80.3124,80.2669,80.2942,54100.0
2012-09-05 15:10:00,88.32,88.38,88.27,88.38,36100.0,80.3033,80.3579,80.2578,80.3579,36100.0
2012-09-05 15:20:00,88.38,88.43,88.37,88.4,49900.0,80.3579,80.4033,80.3488,80.376,49900.0
2012-09-05 15:30:00,88.4,88.43,88.33,88.41,62100.0,80.376,80.4033,80.3124,80.3851,62100.0
2012-09-05 15:40:00,88.41,88.69,88.4,88.61,185700.0,80.3851,80.6397,80.376,80.567,185700.0
2012-09-05 15:50:00,88.62,88.71,88.6,88.66,212400.0,80.5761,80.6579,80.5579,80.6124,212400.0
2012-09-06 09:30:00,89.01,89.25,88.87,89.23,41300.0,80.9307,81.1489,80.8034,81.1307,41300.0
2012-09-06 09:40:00,89.22,89.22,88.93,88.98,27800.0,81.1216,81.1216,80.8579,80.9034,27800.0
2012-09-06 09:50:00,88.99,89.21,88.94,89.15,54500.0,80.9125,81.1125,80.867,81.058,54500.0
2012-09-06 10:00:00,89.17,89.59,89.17,89.26,110000.0,81.0761,81.458,81.0761,81.158,110000.0
2012-09-06 10:10:00,89.26,89.26,89.04,89.09,39300.0,81.158,81.158,80.9579,81.0034,39300.0
2012-09-06 10:20:00,89.11,89.16,89.09,89.15,19200.0,81.0216,81.0671,81.0034,81.058,19200.0
2012-09-06 10:30:00,89.15,89.32,89.13,89.31,33000.0,81.058,81.2125,81.0398,81.2034,33000.0
2012-09-06 10:40:00,89.31,89.34,89.25,89.3,25200.0,81.2034,81.2307,81.1489,81.1943,25200.0
2012-09-06 10:50:00,89.3,89.41,89.23,89.41,25500.0,81.1943,81.2944,81.1307,81.2944,25500.0
2012-09-06 11:00:00,89.4,89.43,89.3,89.41,49000.0,81.2853,81.3125,81.1943,81.2944,49000.0
2012-09-06 11:10:00,89.41,89.41,89.34,89.34,25600.0,81.2944,81.2944,81.2307,81.2307,25600.0
2012-09-06 11:20:00,89.35,89.4,89.26,89.3,49300.0,81.2398,81.2853,81.158,81.1943,49300.0
2012-09-06 11:30:00,89.3,89.52,89.3,89.49,28300.0,81.1943,81.3944,81.1943,81.3671,28300.0
2012-09-06 11:40:00,89.51,89.58,89.43,89.52,31000.0,81.3853,81.4489,81.3125,81.3944,31000.0
2012-09-06 11:50:00,89.51,89.64,89.48,89.62,22800.0,81.3853,81.5035,81.358,81.4853,22800.0
2012-09-06 12:00:00,89.62,89.68,89.55,89.55,73800.0,81.4853,81.5399,81.4217,81.4217,73800.0
2012-09-06 12:10:00,89.54,89.67,89.51,89.64,61700.0,81.4126,81.5308,81.3853,81.5035,61700.0
2012-09-06 12:20:00,89.64,89.68,89.55,89.64,63800.0,81.5035,81.5399,81.4217,81.5035,63800.0
2012-09-06 12:30:00,89.66,89.68,89.59,89.64,24900.0,81.5217,81.5399,81.458,81.5035,24900.0
2012-09-06 12:40:00,89.64,89.67,89.62,89.63,16500.0,81.5035,81.5308,81.4853,81.4944,16500.0
2012-09-06 12:50:00,89.62,89.74,89.62,89.72,16200.0,81.4853,81.5944,81.4853,81.5762,16200.0
2012-09-06 13:00:00,89.72,89.73,89.66,89.7,17900.0,81.5762,81.5853,81.5217,81.558,17900.0
2012-09-06 13:10:00,89.72,89.77,89.69,89.69,24600.0,81.5762,81.6217,81.5489,81.5489,24600.0
2012-09-06 13:20:00,89.69,89.76,89.68,89.73,36200.0,81.5489,81.6126,81.5399,81.5853,36200.0
2012-09-06 13:30:00,89.72,89.77,89.68,89.75,35600.0,81.5762,81.6217,81.5399,81.6035,35600.0
2012-09-06 13:40:00,89.74,89.76,89.72,89.76,29900.0,81.5944,81.6126,81.5762,81.6126,29900.0
2012-09-06 13:50:00,89.75,89.76,89.66,89.66,233900.0,81.6035,81.6126,81.5217,81.5217,233900.0
2012-09-06 14:00:00,89.66,89.72,89.59,89.6,14500.0,81.5217,81.5762,81.458,81.4671,14500.0
2012-09-06 14:10:00,89.6,89.62,89.55,89.62,20800.0,81.4671,81.4853,81.4217,81.4853,20800.0
2012-09-06 14:20:00,89.63,89.64,89.58,89.61,23800.0,81.4944,81.5035,81.4489,81.4762,23800.0
2012-09-06 14:30:00,89.6,89.62,89.54,89.57,42200.0,81.4671,81.4853,81.4126,81.4398,42200.0
2012-09-06 14:40:00,89.57,89.57,89.46,89.5,27600.0,81.4398,81.4398,81.3398,81.3762,27600.0
2012-09-06 14:50:00,89.51,89.55,89.5,89.52,26800.0,81.3853,81.4217,81.3762,81.3944,26800.0
2012-09-06 15:00:00,89.51,89.51,89.4,89.4,36800.0,81.3853,81.3853,81.2853,81.2853,36800.0
2012-09-06 15:10:00,89.41,89.48,89.39,89.39,38700.0,81.2944,81.358,81.2762,81.2762,38700.0
2012-09-06 15:20:00,89.39,89.42,89.39,89.41,23300.0,81.2762,81.3035,81.2762,81.2944,23300.0
2012-09-06 15:30:00,89.41,89.53,89.41,89.47,56200.0,81.2944,81.4035,81.2944,81.3489,56200.0
2012-09-06 15:40:00,89.47,89.54,89.4,89.43,70700.0,81.3489,81.4126,81.2853,81.3125,70700.0
2012-09-06 15:50:00,89.43,89.46,89.36,89.45,192600.0,81.3125,81.3398,81.2489,81.3307,192600.0
2012-09-07 09:30:00,89.36,89.84,89.18,89.82,54800.0,81.2489,81.6853,81.0852,81.6671,54800.0
2012-09-07 09:40:00,89.75,89.78,89.09,89.1,36100.0,81.6035,81.6308,81.0034,81.0125,36100.0
2012-09-07 09:50:00,89.09,89.16,89.01,89.06,82100.0,81.0034,81.0671,80.9307,80.9761,82100.0
2012-09-07 10:00:00,89.06,89.14,89.01,89.11,27200.0,80.9761,81.0489,80.9307,81.0216,27200.0
2012-09-07 10:10:00,89.12,89.19,88.96,89.0,33300.0,81.0307,81.0943,80.8852,80.9216,33300.0
2012-09-07 10:20:00,88.99,89.01,88.87,88.95,34300.0,80.9125,80.9307,80.8034,80.8761,34300.0
2012-09-07 10:30:00,88.95,89.02,88.83,88.93,26600.0,80.8761,80.9398,80.767,80.8579,26600.0
2012-09-07 10:40:00,88.91,89.0,88.89,88.89,18400.0,80.8397,80.9216,80.8216,80.8216,18400.0
2012-09-07 10:50:00,88.9,88.97,88.88,88.89,43700.0,80.8307,80.8943,80.8125,80.8216,43700.0
2012-09-07 11:00:00,88.86,88.87,88.65,88.66,23600.0,80.7943,80.8034,80.6033,80.6124,23600.0
2012-09-07 11:10:00,88.64,88.67,88.55,88.59,35000.0,80.5943,80.6215,80.5124,80.5488,35000.0
2012-09-07 11:20:00,88.58,88.62,88.52,88.54,54500.0,80.5397,80.5761,80.4851,80.5033,54500.0
2012-09-07 11:30:00,88.56,88.59,88.53,88.58,22300.0,80.5215,80.5488,80.4942,80.5397,22300.0
2012-09-07 11:40:00,88.58,88.59,88.52,88.55,21500.0,80.5397,80.5488,80.4851,80.5124,21500.0
2012-09-07 11:50:00,88.55,88.7,88.55,88.65,17000.0,80.5124,80.6488,80.5124,80.6033,17000.0
2012-09-07 12:00:00,88.63,88.63,88.55,88.58,12500.0,80.5852,80.5852,80.5124,80.5397,12500.0
2012-09-07 12:10:00,88.57,88.61,88.55,88.57,15500.0,80.5306,80.567,80.5124,80.5306,15500.0
2012-09-07 12:20:00,88.55,88.64,88.52,88.52,15400.0,80.5124,80.5943,80.4851,80.4851,15400.0
2012-09-07 12:30:00,88.52,88.56,88.52,88.52,12300.0,80.4851,80.5215,80.4851,80.4851,12300.0
2012-09-07 12:40:00,88.52,88.58,88.52,88.55,13100.0,80.4851,80.5397,80.4851,80.5124,13100.0
2012-09-07 12:50:00,88.55,88.57,88.5,88.57,22300.0,80.5124,80.5306,80.467,80.5306,22300.0
2012-09-07 13:00:00,88.57,88.58,88.51,88.52,20000.0,80.5306,80.5397,80.4761,80.4851,20000.0
2012-09-07 13:10:00,88.54,88.56,88.49,88.52,23500.0,80.5033,80.5215,80.4579,80.4851,23500.0
2012-09-07 13:20:00,88.53,88.55,88.46,88.46,34400.0,80.4942,80.5124,80.4306,80.4306,34400.0
2012-09-07 13:30:00,88.47,88.47,88.39,88.42,54400.0,80.4397,80.4397,80.3669,80.3942,54400.0
2012-09-07 13:40:00,88.42,88.43,88.39,88.41,15200.0,80.3942,80.4033,80.3669,80.3851,15200.0
2012-09-07 13:50:00,88.41,88.43,88.38,88.38,13800.0,80.3851,80.4033,80.3579,80.3579,13800.0
2012-09-07 14:00:00,88.38,88.4,88.31,88.39,38600.0,80.3579,80.376,80.2942,80.3669,38600.0
2012-09-07 14:10:00,88.4,88.42,88.37,88.41,11200.0,80.376,80.3942,80.3488,80.3851,11200.0
2012-09-07 14:20:00,88.43,88.43,88.37,88.4,14700.0,80.4033,80.4033,80.3488,80.376,14700.0
2012-09-07 14:30:00,88.4,88.4,88.32,88.33,14100.0,80.376,80.376,80.3033,80.3124,14100.0
2012-09-07 14:40:00,88.32,88.37,88.32,88.37,16600.0,80.3033,80.3488,80.3033,80.3488,16600.0
2012-09-07 14:50:00,88.37,88.4,88.3,88.3,21200.0,80.3488,80.376,80.2851,80.2851,21200.0
2012-09-07 15:00:00,88.28,88.31,88.23,88.23,54300.0,80.2669,80.2942,80.2215,80.2215,54300.0
2012-09-07 15:10:00,88.22,88.28,88.22,88.23,31600.0,80.2124,80.2669,80.2124,80.2215,31600.0
2012-09-07 15:20:00,88.24,88.33,88.23,88.3,22600.0,80.2306,80.3124,80.2215,80.2851,22600.0
2012-09-07 15:30:00,88.3,88.39,88.3,88.36,38500.0,80.2851,80.3669,80.2851,80.3397,38500.0
2012-09-07 15:40:00,88.36,88.47,88.35,88.41,45800.0,80.3397,80.4397,80.3306,80.3851,45800.0
2012-09-07 15:50:00,88.41,88.51,88.4,88.51,64900.0,80.3851,80.4761,80.376,80.4761,64900.0
2012-09-10 09:30:00,88.34,88.62,88.19,88.47,25900.0,80.3215,80.5761,80.1851,80.4397,25900.0
2012-09-10 09:40:00,88.45,88.48,88.35,88.44,30600.0,80.4215,80.4488,80.3306,80.4124,30600.0
2012-09-10 09:50:00,88.44,88.57,88.43,88.5,22400.0,80.4124,80.5306,80.4033,80.467,22400.0
2012-09-10 10:00:00,88.48,88.5,88.26,88.29,48800.0,80.4488,80.467,80.2487,80.276,48800.0
2012-09-10 10:10:00,88.28,88.34,88.25,88.25,58800.0,80.2669,80.3215,80.2397,80.2397,58800.0
2012-09-10 10:20:00,88.24,88.29,88.2,88.21,25500.0,80.2306,80.276,80.1942,80.2033,25500.0
2012-09-10 10:30:00,88.21,88.33,88.17,88.33,22300.0,80.2033,80.3124,80.1669,80.3124,22300.0
2012-09-10 10:40:00,88.32,88.33,88.25,88.29,13200.0,80.3033,80.3124,80.2397,80.276,13200.0
2012-09-10 10:50:00,88.3,88.33,88.28,88.28,18400.0,80.2851,80.3124,80.2669,80.2669,18400.0
2012-09-10 11:00:00,88.27,88.29,88.23,88.25,9100.0,80.2578,80.276,80.2215,80.2397,9100.0
2012-09-10 11:10:00,88.24,88.42,88.24,88.4,16900.0,80.2306,80.3942,80.2306,80.376,16900.0
2012-09-10 11:20:00,88.4,88.43,88.34,88.36,28300.0,80.376,80.4033,80.3215,80.3397,28300.0
2012-09-10 11:30:00,88.36,88.38,88.33,88.35,6700.0,80.3397,80.3579,80.3124,80.3306,6700.0
2012-09-10 11:40:00,88.37,88.37,88.2,88.28,43300.0,80.3488,80.3488,80.1942,80.2669,43300.0
2012-09-10 11:50:00,88.26,88.28,88.22,88.22,10400.0,80.2487,80.2669,80.2124,80.2124,10400.0
2012-09-10 12:00:00,88.2,88.25,88.17,88.2,11600.0,80.1942,80.2397,80.1669,80.1942,11600.0
2012-09-10 12:10:00,88.19,88.24,88.15,88.2,11000.0,80.1851,80.2306,80.1487,80.1942,11000.0
2012-09-10 12:20:00,88.19,88.19,88.12,88.14,7000.0,80.1851,80.1851,80.1215,80.1396,7000.0
2012-09-10 12:30:00,88.12,88.14,88.06,88.14,13400.0,80.1215,80.1396,80.0669,80.1396,13400.0
2012-09-10 12:40:00,88.13,88.14,88.1,88.13,4900.0,80.1305,80.1396,80.1033,80.1305,4900.0
2012-09-10 12:50:00,88.13,88.16,88.05,88.08,57000.0,80.1305,80.1578,80.0578,80.0851,57000.0
2012-09-10 13:00:00,88.08,88.19,88.07,88.19,6400.0,80.0851,80.1851,80.076,80.1851,6400.0
2012-09-10 13:10:00,88.19,88.2,88.08,88.09,17700.0,80.1851,80.1942,80.0851,80.0942,17700.0
2012-09-10 13:20:00,88.08,88.11,88.06,88.11,11000.0,80.0851,80.1124,80.0669,80.1124,11000.0
2012-09-10 13:30:00,88.11,88.15,88.08,88.09,32000.0,80.1124,80.1487,80.0851,80.0942,32000.0
2012-09-10 13:40:00,88.1,88.14,88.08,88.12,15000.0,80.1033,80.1396,80.0851,80.1215,15000.0
2012-09-10 13:50:00,88.12,88.13,88.06,88.07,13400.0,80.1215,80.1305,80.0669,80.076,13400.0
2012-09-10 14:00:00,88.06,88.16,88.05,88.05,13900.0,80.0669,80.1578,80.0578,80.0578,13900.0
2012-09-10 14:10:00,88.06,88.07,88.02,88.05,20300.0,80.0669,80.076,80.0305,80.0578,20300.0
2012-09-10 14:20:00,88.06,88.07,88.01,88.04,11600.0,80.0669,80.076,80.0214,80.0487,11600.0
2012-09-10 14:30:00,88.04,88.15,88.03,88.08,17200.0,80.0487,80.1487,80.0396,80.0851,17200.0
2012-09-10 14:40:00,88.07,88.09,88.02,88.04,11100.0,80.076,80.0942,80.0305,80.0487,11100.0
2012-09-10 14:50:00,88.04,88.12,88.0,88.12,12800.0,80.0487,80.1215,80.0123,80.1215,12800.0
2012-09-10 15:00:00,88.12,88.12,88.02,88.04,13300.0,80.1215,80.1215,80.0305,80.0487,13300.0
2012-09-10 15:10:00,88.04,88.04,87.98,88.02,16400.0,80.0487,80.0487,79.9942,80.0305,16400.0
2012-09-10 15:20:00,88.01,88.14,87.98,88.09,25200.0,80.0214,80.1396,79.9942,80.0942,25200.0
2012-09-10 15:30:00,88.08,88.09,88.03,88.09,20500.0,80.0851,80.0942,80.0396,80.0942,20500.0
2012-09-10 15:40:00,88.09,88.09,87.91,87.96,39000.0,80.0942,80.0942,79.9305,79.976,39000.0
2012-09-10 15:50:00,87.97,87.97,87.85,87.85,90100.0,79.9851,79.9851,79.876,79.876,90100.0
2012-09-11 09:30:00,87.84,87.89,87.33,87.6,40000.0,79.8669,79.9123,79.4032,79.6487,40000.0
2012-09-11 09:40:00,87.59,87.71,87.39,87.67,22100.0,79.6396,79.7487,79.4577,79.7123,22100.0
2012-09-11 09:50:00,87.71,87.73,87.52,87.61,59300.0,79.7487,79.7669,79.5759,79.6577,59300.0
2012-09-11 10:00:00,87.6,87.64,87.55,87.55,25500.0,79.6487,79.685,79.6032,79.6032,25500.0
2012-09-11 10:10:00,87.54,87.66,87.54,87.57,17000.0,79.5941,79.7032,79.5941,79.6214,17000.0
2012-09-11 10:20:00,87.57,87.61,87.52,87.56,7800.0,79.6214,79.6577,79.5759,79.6123,7800.0
2012-09-11 10:30:00,87.57,87.61,87.52,87.59,23800.0,79.6214,79.6577,79.5759,79.6396,23800.0
2012-09-11 10:40:00,87.6,87.67,87.58,87.65,16000.0,79.6487,79.7123,79.6305,79.6941,16000.0
2012-09-11 10:50:00,87.64,87.68,87.61,87.64,17900.0,79.685,79.7214,79.6577,79.685,17900.0
2012-09-11 11:00:00,87.64,87.68,87.63,87.67,18000.0,79.685,79.7214,79.6759,79.7123,18000.0
2012-09-11 11:10:00,87.67,87.69,87.58,87.6,35700.0,79.7123,79.7305,79.6305,79.6487,35700.0
2012-09-11 11:20:00,87.61,87.72,87.59,87.72,17000.0,79.6577,79.7578,79.6396,79.7578,17000.0
2012-09-11 11:30:00,87.72,87.78,87.69,87.77,17000.0,79.7578,79.8123,79.7305,79.8032,17000.0
2012-09-11 11:40:00,87.78,87.78,87.7,87.72,8100.0,79.8123,79.8123,79.7396,79.7578,8100.0
2012-09-11 11:50:00,87.72,87.73,87.66,87.67,11900.0,79.7578,79.7669,79.7032,79.7123,11900.0
2012-09-11 12:00:00,87.68,87.7,87.63,87.63,39800.0,79.7214,79.7396,79.6759,79.6759,39800.0
2012-09-11 12:10:00,87.63,87.65,87.6,87.64,9600.0,79.6759,79.6941,79.6487,79.685,9600.0
2012-09-11 12:20:00,87.65,87.75,87.64,87.74,13100.0,79.6941,79.785,79.685,79.7759,13100.0
2012-09-11 12:30:00,87.73,87.73,87.66,87.69,6600.0,79.7669,79.7669,79.7032,79.7305,6600.0
2012-09-11 12:40:00,87.71,87.73,87.67,87.7,8900.0,79.7487,79.7669,79.7123,79.7396,8900.0
2012-09-11 12:50:00,87.69,87.69,87.6,87.65,6500.0,79.7305,79.7305,79.6487,79.6941,6500.0
2012-09-11 13:00:00,87.65,87.69,87.65,87.68,7600.0,79.6941,79.7305,79.6941,79.7214,7600.0
2012-09-11 13:10:00,87.68,87.68,87.59,87.62,8000.0,79.7214,79.7214,79.6396,79.6668,8000.0
2012-09-11 13:20:00,87.62,87.64,87.6,87.61,5600.0,79.6668,79.685,79.6487,79.6577,5600.0
2012-09-11 13:30:00,87.61,87.64,87.61,87.62,6500.0,79.6577,79.685,79.6577,79.6668,6500.0
2012-09-11 13:40:00,87.63,87.7,87.63,87.7,7900.0,79.6759,79.7396,79.6759,79.7396,7900.0
2012-09-11 13:50:00,87.7,87.72,87.67,87.67,8700.0,79.7396,79.7578,79.7123,79.7123,8700.0
2012-09-11 14:00:00,87.65,87.66,87.62,87.63,7800.0,79.6941,79.7032,79.6668,79.6759,7800.0
2012-09-11 14:10:00,87.64,87.65,87.59,87.6,22900.0,79.685,79.6941,79.6396,79.6487,22900.0
2012-09-11 14:20:00,87.61,87.63,87.61,87.62,10600.0,79.6577,79.6759,79.6577,79.6668,10600.0
2012-09-11 14:30:00,87.63,87.63,87.59,87.6,14900.0,79.6759,79.6759,79.6396,79.6487,14900.0
2012-09-11 14:40:00,87.6,87.61,87.55,87.55,15600.0,79.6487,79.6577,79.6032,79.6032,15600.0
2012-09-11 14:50:00,87.55,87.58,87.53,87.54,23700.0,79.6032,79.6305,79.585,79.5941,23700.0
2012-09-11 15:00:00,87.54,87.55,87.52,87.52,19400.0,79.5941,79.6032,79.5759,79.5759,19400.0
2012-09-11 15:10:00,87.52,87.52,87.44,87.44,39900.0,79.5759,79.5759,79.5032,79.5032,39900.0
2012-09-11 15:20:00,87.45,87.46,87.39,87.45,37600.0,79.5123,79.5214,79.4577,79.5123,37600.0
2012-09-11 15:30:00,87.45,87.45,87.4,87.45,38000.0,79.5123,79.5123,79.4668,79.5123,38000.0
2012-09-11 15:40:00,87.45,87.49,87.42,87.45,90500.0,79.5123,79.5486,79.485,79.5123,90500.0
2012-09-11 15:50:00,87.45,87.48,87.43,87.45,129700.0,79.5123,79.5395,79.4941,79.5123,129700.0
2012-09-12 09:30:00,86.47,87.93,86.47,87.32,56000.0,78.6212,79.9487,78.6212,79.3941,56000.0
2012-09-12 09:40:00,87.33,87.61,87.33,87.45,15200.0,79.4032,79.6577,79.4032,79.5123,15200.0
2012-09-12 09:50:00,87.4,87.41,87.05,87.05,81000.0,79.4668,79.4759,79.1486,79.1486,81000.0
2012-09-12 10:00:00,87.05,87.28,87.01,87.17,50900.0,79.1486,79.3577,79.1122,79.2577,50900.0
2012-09-12 10:10:00,87.19,87.36,87.17,87.28,11200.0,79.2759,79.4304,79.2577,79.3577,11200.0
2012-09-12 10:20:00,87.27,87.29,87.13,87.15,16200.0,79.3486,79.3668,79.2213,79.2395,16200.0
2012-09-12 10:30:00,87.14,87.2,87.02,87.05,21600.0,79.2304,79.285,79.1213,79.1486,21600.0
2012-09-12 10:40:00,87.06,87.09,87.01,87.09,24400.0,79.1577,79.1849,79.1122,79.1849,24400.0
2012-09-12 10:50:00,87.09,87.24,87.05,87.17,16800.0,79.1849,79.3213,79.1486,79.2577,16800.0
2012-09-12 11:00:00,87.16,87.22,87.05,87.14,21000.0,79.2486,79.3031,79.1486,79.2304,21000.0
2012-09-12 11:10:00,87.14,87.24,87.1,87.19,25700.0,79.2304,79.3213,79.194,79.2759,25700.0
2012-09-12 11:20:00,87.22,87.43,87.22,87.43,20500.0,79.3031,79.4941,79.3031,79.4941,20500.0
2012-09-12 11:30:00,87.42,87.45,87.33,87.35,49800.0,79.485,79.5123,79.4032,79.4213,49800.0
2012-09-12 11:40:00,87.34,87.38,87.31,87.31,11500.0,79.4123,79.4486,79.385,79.385,11500.0
2012-09-12 11:50:00,87.31,87.37,87.31,87.36,8200.0,79.385,79.4395,79.385,79.4304,8200.0
2012-09-12 12:00:00,87.37,87.4,87.34,87.35,8200.0,79.4395,79.4668,79.4123,79.4213,8200.0
2012-09-12 12:10:00,87.34,87.41,87.3,87.4,26400.0,79.4123,79.4759,79.3759,79.4668,26400.0
2012-09-12 12:20:00,87.43,87.46,87.39,87.45,11800.0,79.4941,79.5214,79.4577,79.5123,11800.0
2012-09-12 12:30:00,87.46,87.47,87.4,87.47,6500.0,79.5214,79.5305,79.4668,79.5305,6500.0
2012-09-12 12:40:00,87.47,87.47,87.38,87.41,9000.0,79.5305,79.5305,79.4486,79.4759,9000.0
2012-09-12 12:50:00,87.41,87.47,87.4,87.46,11600.0,79.4759,79.5305,79.4668,79.5214,11600.0
2012-09-12 13:00:00,87.45,87.56,87.44,87.53,16300.0,79.5123,79.6123,79.5032,79.585,16300.0
2012-09-12 13:10:00,87.53,87.56,87.51,87.51,9500.0,79.585,79.6123,79.5668,79.5668,9500.0
2012-09-12 13:20:00,87.5,87.51,87.34,87.37,13900.0,79.5577,79.5668,79.4123,79.4395,13900.0
2012-09-12 13:30:00,87.36,87.39,87.34,87.36,10100.0,79.4304,79.4577,79.4123,79.4304,10100.0
2012-09-12 13:40:00,87.35,87.38,87.3,87.34,23200.0,79.4213,79.4486,79.3759,79.4123,23200.0
2012-09-12 13:50:00,87.34,87.34,87.25,87.25,13600.0,79.4123,79.4123,79.3304,79.3304,13600.0
2012-09-12 14:00:00,87.25,87.26,87.18,87.18,15400.0,79.3304,79.3395,79.2668,79.2668,15400.0
2012-09-12 14:10:00,87.19,87.21,87.07,87.09,18100.0,79.2759,79.2941,79.1668,79.1849,18100.0
2012-09-12 14:20:00,87.09,87.15,87.05,87.1,15000.0,79.1849,79.2395,79.1486,79.194,15000.0
2012-09-12 14:30:00,87.1,87.12,87.08,87.08,11400.0,79.194,79.2122,79.1759,79.1759,11400.0
2012-09-12 14:40:00,87.08,87.14,87.07,87.07,16200.0,79.1759,79.2304,79.1668,79.1668,16200.0
2012-09-12 14:50:00,87.07,87.16,87.07,87.15,18300.0,79.1668,79.2486,79.1668,79.2395,18300.0
2012-09-12 15:00:00,87.15,87.16,87.01,87.03,26600.0,79.2395,79.2486,79.1122,79.1304,26600.0
2012-09-12 15:10:00,87.03,87.04,87.0,87.02,18900.0,79.1304,79.1395,79.1031,79.1213,18900.0
2012-09-12 15:20:00,87.02,87.12,87.02,87.12,23300.0,79.1213,79.2122,79.1213,79.2122,23300.0
2012-09-12 15:30:00,87.12,87.15,87.06,87.11,39200.0,79.2122,79.2395,79.1577,79.2031,39200.0
2012-09-12 15:40:00,87.12,87.17,87.03,87.05,43500.0,79.2122,79.2577,79.1304,79.1486,43500.0
2012-09-12 15:50:00,87.06,87.12,87.02,87.08,72600.0,79.1577,79.2122,79.1213,79.1759,72600.0
2012-09-13 09:30:00,86.76,87.37,86.76,87.04,41500.0,78.8849,79.4395,78.8849,79.1395,41500.0
2012-09-13 09:40:00,87.04,87.41,87.02,87.4,79200.0,79.1395,79.4759,79.1213,79.4668,79200.0
2012-09-13 09:50:00,87.4,87.49,87.24,87.38,77200.0,79.4668,79.5486,79.3213,79.4486,77200.0
2012-09-13 10:00:00,87.38,87.4,87.31,87.37,31700.0,79.4486,79.4668,79.385,79.4395,31700.0
2012-09-13 10:10:00,87.37,87.41,87.29,87.32,28600.0,79.4395,79.4759,79.3668,79.3941,28600.0
2012-09-13 10:20:00,87.33,87.42,87.26,87.26,43800.0,79.4032,79.485,79.3395,79.3395,43800.0
2012-09-13 10:30:00,87.25,87.31,87.23,87.31,16700.0,79.3304,79.385,79.3122,79.385,16700.0
2012-09-13 10:40:00,87.31,87.35,87.2,87.3,29500.0,79.385,79.4213,79.285,79.3759,29500.0
2012-09-13 10:50:00,87.28,87.28,87.13,87.25,12400.0,79.3577,79.3577,79.2213,79.3304,12400.0
2012-09-13 11:00:00,87.25,87.28,87.18,87.2,13400.0,79.3304,79.3577,79.2668,79.285,13400.0
2012-09-13 11:10:00,87.18,87.24,87.16,87.23,11400.0,79.2668,79.3213,79.2486,79.3122,11400.0
2012-09-13 11:20:00,87.24,87.25,87.11,87.13,28500.0,79.3213,79.3304,79.2031,79.2213,28500.0
2012-09-13 11:30:00,87.16,87.36,87.16,87.3,22000.0,79.2486,79.4304,79.2486,79.3759,22000.0
2012-09-13 11:40:00,87.31,87.32,87.19,87.2,11500.0,79.385,79.3941,79.2759,79.285,11500.0
2012-09-13 11:50:00,87.2,87.22,87.14,87.18,13200.0,79.285,79.3031,79.2304,79.2668,13200.0
2012-09-13 12:00:00,87.18,87.19,87.13,87.16,7700.0,79.2668,79.2759,79.2213,79.2486,7700.0
2012-09-13 12:10:00,87.17,87.17,87.08,87.13,12900.0,79.2577,79.2577,79.1759,79.2213,12900.0
2012-09-13 12:20:00,87.13,87.24,87.09,87.18,13000.0,79.2213,79.3213,79.1849,79.2668,13000.0
2012-09-13 12:30:00,87.16,87.77,87.09,87.43,63300.0,79.2486,79.8032,79.1849,79.4941,63300.0
2012-09-13 12:40:00,87.42,87.66,87.39,87.51,93900.0,79.485,79.7032,79.4577,79.5668,93900.0
2012-09-13 12:50:00,87.5,87.67,87.42,87.61,19900.0,79.5577,79.7123,79.485,79.6577,19900.0
2012-09-13 13:00:00,87.67,87.73,87.51,87.52,26000.0,79.7123,79.7669,79.5668,79.5759,26000.0
2012-09-13 13:10:00,87.52,87.58,87.46,87.53,18400.0,79.5759,79.6305,79.5214,79.585,18400.0
2012-09-13 13:20:00,87.52,87.73,87.52,87.73,15400.0,79.5759,79.7669,79.5759,79.7669,15400.0
2012-09-13 13:30:00,87.7,87.79,87.69,87.73,60800.0,79.7396,79.8214,79.7305,79.7669,60800.0
2012-09-13 13:40:00,87.73,87.77,87.68,87.71,33700.0,79.7669,79.8032,79.7214,79.7487,33700.0
2012-09-13 13:50:00,87.71,87.72,87.67,87.7,29000.0,79.7487,79.7578,79.7123,79.7396,29000.0
2012-09-13 14:00:00,87.7,87.79,87.68,87.79,41500.0,79.7396,79.8214,79.7214,79.8214,41500.0
2012-09-13 14:10:00,87.79,87.92,87.75,87.79,47700.0,79.8214,79.9396,79.785,79.8214,47700.0
2012-09-13 14:20:00,87.79,87.95,87.79,87.89,48700.0,79.8214,79.9669,79.8214,79.9123,48700.0
2012-09-13 14:30:00,87.88,87.99,87.81,87.93,59500.0,79.9032,80.0033,79.8396,79.9487,59500.0
2012-09-13 14:40:00,87.93,87.98,87.89,87.9,72400.0,79.9487,79.9942,79.9123,79.9214,72400.0
2012-09-13 14:50:00,87.9,87.91,87.84,87.9,50500.0,79.9214,79.9305,79.8669,79.9214,50500.0
2012-09-13 15:00:00,87.9,87.94,87.83,87.89,77400.0,79.9214,79.9578,79.8578,79.9123,77400.0
2012-09-13 15:10:00,87.91,87.95,87.84,87.87,37200.0,79.9305,79.9669,79.8669,79.8941,37200.0
2012-09-13 15:20:00,87.86,87.92,87.81,87.85,53300.0,79.8851,79.9396,79.8396,79.876,53300.0
2012-09-13 15:30:00,87.85,87.97,87.85,87.97,61700.0,79.876,79.9851,79.876,79.9851,61700.0
2012-09-13 15:40:00,87.96,88.02,87.89,87.97,80100.0,79.976,80.0305,79.9123,79.9851,80100.0
2012-09-13 15:50:00,87.97,87.98,87.83,87.94,107200.0,79.9851,79.9942,79.8578,79.9578,107200.0
2012-09-14 09:30:00,87.8,87.86,87.19,87.46,68200.0,79.8305,79.8851,79.2759,79.5214,68200.0
2012-09-14 09:40:00,87.46,87.54,87.33,87.45,43200.0,79.5214,79.5941,79.4032,79.5123,43200.0
2012-09-14 09:50:00,87.42,87.52,87.34,87.34,45300.0,79.485,79.5759,79.4123,79.4123,45300.0
2012-09-14 10:00:00,87.39,87.64,87.37,87.49,50000.0,79.4577,79.685,79.4395,79.5486,50000.0
2012-09-14 10:10:00,87.5,87.55,87.42,87.51,95500.0,79.5577,79.6032,79.485,79.5668,95500.0
2012-09-14 10:20:00,87.52,87.53,87.39,87.44,71800.0,79.5759,79.585,79.4577,79.5032,71800.0
2012-09-14 10:30:00,87.44,87.48,87.24,87.25,65900.0,79.5032,79.5395,79.3213,79.3304,65900.0
2012-09-14 10:40:00,87.26,87.38,87.21,87.3,75500.0,79.3395,79.4486,79.2941,79.3759,75500.0
2012-09-14 10:50:00,87.3,87.38,87.21,87.21,61000.0,79.3759,79.4486,79.2941,79.2941,61000.0
2012-09-14 11:00:00,87.21,87.22,87.07,87.11,70900.0,79.2941,79.3031,79.1668,79.2031,70900.0
2012-09-14 11:10:00,87.13,87.21,86.93,86.94,66300.0,79.2213,79.2941,79.0395,79.0486,66300.0
2012-09-14 11:20:00,86.94,87.01,86.87,86.98,46300.0,79.0486,79.1122,78.9849,79.0849,46300.0
2012-09-14 11:30:00,87.0,87.04,86.83,86.83,45200.0,79.1031,79.1395,78.9485,78.9485,45200.0
2012-09-14 11:40:00,86.84,87.0,86.84,86.95,43400.0,78.9576,79.1031,78.9576,79.0577,43400.0
2012-09-14 11:50:00,86.93,86.99,86.87,86.94,78700.0,79.0395,79.094,78.9849,79.0486,78700.0
2012-09-14 12:00:00,86.94,87.01,86.93,86.98,54300.0,79.0486,79.1122,79.0395,79.0849,54300.0
2012-09-14 12:10:00,87.0,87.06,86.96,87.0,32700.0,79.1031,79.1577,79.0667,79.1031,32700.0
2012-09-14 12:20:00,87.0,87.01,86.89,86.89,57900.0,79.1031,79.1122,79.0031,79.0031,57900.0
2012-09-14 12:30:00,86.89,86.92,86.86,86.9,20100.0,79.0031,79.0304,78.9758,79.0122,20100.0
2012-09-14 12:40:00,86.91,87.03,86.87,87.0,74300.0,79.0213,79.1304,78.9849,79.1031,74300.0
2012-09-14 12:50:00,87.0,87.04,86.95,86.97,64800.0,79.1031,79.1395,79.0577,79.0758,64800.0
2012-09-14 13:00:00,86.96,86.96,86.9,86.91,29800.0,79.0667,79.0667,79.0122,79.0213,29800.0
2012-09-14 13:10:00,86.91,86.92,86.73,86.73,55500.0,79.0213,79.0304,78.8576,78.8576,55500.0
2012-09-14 13:20:00,86.73,86.73,86.13,86.13,193700.0,78.8576,78.8576,78.3121,78.3121,193700.0
2012-09-14 13:30:00,86.14,86.3,85.62,85.78,335400.0,78.3212,78.4666,77.8484,77.9938,335400.0
2012-09-14 13:40:00,85.78,86.39,85.78,86.37,130700.0,77.9938,78.5485,77.9938,78.5303,130700.0
2012-09-14 13:50:00,86.37,86.67,86.29,86.56,95000.0,78.5303,78.8031,78.4576,78.7031,95000.0
2012-09-14 14:00:00,86.56,86.73,86.55,86.72,40100.0,78.7031,78.8576,78.694,78.8485,40100.0
2012-09-14 14:10:00,86.72,86.82,86.7,86.7,57500.0,78.8485,78.9395,78.8303,78.8303,57500.0
2012-09-14 14:20:00,86.7,86.91,86.67,86.91,59900.0,78.8303,79.0213,78.8031,79.0213,59900.0
2012-09-14 14:30:00,86.9,87.06,86.89,87.01,73500.0,79.0122,79.1577,79.0031,79.1122,73500.0
2012-09-14 14:40:00,87.0,87.06,86.99,87.01,54200.0,79.1031,79.1577,79.094,79.1122,54200.0
2012-09-14 14:50:00,87.0,87.15,86.86,87.12,91200.0,79.1031,79.2395,78.9758,79.2122,91200.0
2012-09-14 15:00:00,87.11,87.12,87.01,87.06,43900.0,79.2031,79.2122,79.1122,79.1577,43900.0
2012-09-14 15:10:00,87.06,87.1,86.97,87.01,54700.0,79.1577,79.194,79.0758,79.1122,54700.0
2012-09-14 15:20:00,87.0,87.01,86.87,86.96,68900.0,79.1031,79.1122,78.9849,79.0667,68900.0
2012-09-14 15:30:00,86.98,87.18,86.94,87.17,83400.0,79.0849,79.2668,79.0486,79.2577,83400.0
2012-09-14 15:40:00,87.17,87.35,87.12,87.2,161300.0,79.2577,79.4213,79.2122,79.285,161300.0
2012-09-14 15:50:00,87.21,87.42,87.17,87.42,321100.0,79.2941,79.485,79.2577,79.485,321100.0
2012-09-17 09:30:00,87.17,87.62,87.13,87.13,47500.0,79.2577,79.6668,79.2213,79.2213,47500.0
2012-09-17 09:40:00,87.17,87.24,86.89,87.21,26300.0,79.2577,79.3213,79.0031,79.2941,26300.0
2012-09-17 09:50:00,87.2,87.27,87.05,87.07,27100.0,79.285,79.3486,79.1486,79.1668,27100.0
2012-09-17 10:00:00,87.1,87.17,87.06,87.07,45700.0,79.194,79.2577,79.1577,79.1668,45700.0
2012-09-17 10:10:00,87.06,87.11,87.0,87.04,86700.0,79.1577,79.2031,79.1031,79.1395,86700.0
2012-09-17 10:20:00,87.02,87.17,86.98,87.15,26100.0,79.1213,79.2577,79.0849,79.2395,26100.0
2012-09-17 10:30:00,87.14,87.4,87.11,87.31,43600.0,79.2304,79.4668,79.2031,79.385,43600.0
2012-09-17 10:40:00,87.3,87.31,87.17,87.21,51900.0,79.3759,79.385,79.2577,79.2941,51900.0
2012-09-17 10:50:00,87.22,87.38,87.19,87.26,34500.0,79.3031,79.4486,79.2759,79.3395,34500.0
2012-09-17 11:00:00,87.25,87.28,87.16,87.18,27000.0,79.3304,79.3577,79.2486,79.2668,27000.0
2012-09-17 11:10:00,87.17,87.18,87.05,87.11,27700.0,79.2577,79.2668,79.1486,79.2031,27700.0
2012-09-17 11:20:00,87.11,87.14,87.06,87.12,16700.0,79.2031,79.2304,79.1577,79.2122,16700.0
2012-09-17 11:30:00,87.12,87.15,87.03,87.05,19600.0,79.2122,79.2395,79.1304,79.1486,19600.0
2012-09-17 11:40:00,87.06,87.15,87.04,87.05,28400.0,79.1577,79.2395,79.1395,79.1486,28400.0
2012-09-17 11:50:00,87.05,87.09,86.89,87.02,72700.0,79.1486,79.1849,79.0031,79.1213,72700.0
2012-09-17 12:00:00,87.03,87.15,86.99,87.1,12300.0,79.1304,79.2395,79.094,79.194,12300.0
2012-09-17 12:10:00,87.12,87.21,87.05,87.21,16700.0,79.2122,79.2941,79.1486,79.2941,16700.0
2012-09-17 12:20:00,87.22,87.39,87.19,87.23,58700.0,79.3031,79.4577,79.2759,79.3122,58700.0
2012-09-17 12:30:00,87.22,87.23,86.99,86.99,60200.0,79.3031,79.3122,79.094,79.094,60200.0
2012-09-17 12:40:00,87.0,87.02,86.86,86.91,67600.0,79.1031,79.1213,78.9758,79.0213,67600.0
2012-09-17 12:50:00,86.91,87.08,86.91,86.99,27200.0,79.0213,79.1759,79.0213,79.094,27200.0
2012-09-17 13:00:00,86.99,87.01,86.87,86.89,26000.0,79.094,79.1122,78.9849,79.0031,26000.0
2012-09-17 13:10:00,86.87,86.95,86.87,86.91,19700.0,78.9849,79.0577,78.9849,79.0213,19700.0
2012-09-17 13:20:00,86.91,86.93,86.88,86.91,17300.0,79.0213,79.0395,78.994,79.0213,17300.0
2012-09-17 13:30:00,86.91,87.22,86.87,87.22,126800.0,79.0213,79.3031,78.9849,79.3031,126800.0
2012-09-17 13:40:00,87.22,87.25,86.86,86.96,132200.0,79.3031,79.3304,78.9758,79.0667,132200.0
2012-09-17 13:50:00,86.97,87.0,86.88,86.93,27200.0,79.0758,79.1031,78.994,79.0395,27200.0
2012-09-17 14:00:00,86.9,86.98,86.73,86.8,45200.0,79.0122,79.0849,78.8576,78.9213,45200.0
2012-09-17 14:10:00,86.82,86.86,86.74,86.83,30600.0,78.9395,78.9758,78.8667,78.9485,30600.0
2012-09-17 14:20:00,86.83,86.83,86.75,86.75,28700.0,78.9485,78.9485,78.8758,78.8758,28700.0
2012-09-17 14:30:00,86.77,86.8,86.65,86.67,33500.0,78.894,78.9213,78.7849,78.8031,33500.0
2012-09-17 14:40:00,86.65,86.66,86.58,86.59,36200.0,78.7849,78.794,78.7212,78.7303,36200.0
2012-09-17 14:50:00,86.59,86.6,86.48,86.55,49300.0,78.7303,78.7394,78.6303,78.694,49300.0
2012-09-17 15:00:00,86.55,86.63,86.53,86.61,26700.0,78.694,78.7667,78.6758,78.7485,26700.0
2012-09-17 15:10:00,86.61,86.68,86.59,86.62,32000.0,78.7485,78.8122,78.7303,78.7576,32000.0
2012-09-17 15:20:00,86.63,86.64,86.46,86.46,49600.0,78.7667,78.7758,78.6121,78.6121,49600.0
2012-09-17 15:30:00,86.48,86.56,86.45,86.51,44800.0,78.6303,78.7031,78.603,78.6576,44800.0
2012-09-17 15:40:00,86.48,86.62,86.47,86.58,70100.0,78.6303,78.7576,78.6212,78.7212,70100.0
2012-09-17 15:50:00,86.58,86.62,86.49,86.62,166600.0,78.7212,78.7576,78.6394,78.7576,166600.0
2012-09-18 09:30:00,86.61,86.71,85.85,86.14,64800.0,78.7485,78.8394,78.0575,78.3212,64800.0
2012-09-18 09:40:00,86.14,86.58,86.08,86.58,84100.0,78.3212,78.7212,78.2666,78.7212,84100.0
2012-09-18 09:50:00,86.59,86.81,86.5,86.72,49200.0,78.7303,78.9304,78.6485,78.8485,49200.0
2012-09-18 10:00:00,86.73,86.79,86.6,86.6,35800.0,78.8576,78.9122,78.7394,78.7394,35800.0
2012-09-18 10:10:00,86.6,86.64,86.51,86.58,24000.0,78.7394,78.7758,78.6576,78.7212,24000.0
2012-09-18 10:20:00,86.6,86.67,86.46,86.52,65800.0,78.7394,78.8031,78.6121,78.6667,65800.0
2012-09-18 10:30:00,86.55,86.69,86.52,86.65,55500.0,78.694,78.8213,78.6667,78.7849,55500.0
2012-09-18 10:40:00,86.64,86.7,86.6,86.63,37500.0,78.7758,78.8303,78.7394,78.7667,37500.0
2012-09-18 10:50:00,86.63,86.92,86.62,86.92,27000.0,78.7667,79.0304,78.7576,79.0304,27000.0
2012-09-18 11:00:00,86.91,87.09,86.84,86.98,56500.0,79.0213,79.1849,78.9576,79.0849,56500.0
2012-09-18 11:10:00,86.98,87.04,86.91,87.0,46100.0,79.0849,79.1395,79.0213,79.1031,46100.0
2012-09-18 11:20:00,87.01,87.03,86.98,87.01,36200.0,79.1122,79.1304,79.0849,79.1122,36200.0
2012-09-18 11:30:00,87.01,87.01,86.9,86.91,25600.0,79.1122,79.1122,79.0122,79.0213,25600.0
2012-09-18 11:40:00,86.92,86.96,86.83,86.92,24000.0,79.0304,79.0667,78.9485,79.0304,24000.0
2012-09-18 11:50:00,86.92,86.93,86.83,86.89,18800.0,79.0304,79.0395,78.9485,79.0031,18800.0
2012-09-18 12:00:00,86.89,87.04,86.85,87.04,14100.0,79.0031,79.1395,78.9667,79.1395,14100.0
2012-09-18 12:10:00,87.05,87.06,86.85,86.91,23500.0,79.1486,79.1577,78.9667,79.0213,23500.0
2012-09-18 12:20:00,86.89,86.97,86.8,86.83,14500.0,79.0031,79.0758,78.9213,78.9485,14500.0
2012-09-18 12:30:00,86.82,86.9,86.79,86.9,21000.0,78.9395,79.0122,78.9122,79.0122,21000.0
2012-09-18 12:40:00,86.9,86.93,86.84,86.86,16900.0,79.0122,79.0395,78.9576,78.9758,16900.0
2012-09-18 12:50:00,86.88,86.98,86.86,86.91,10800.0,78.994,79.0849,78.9758,79.0213,10800.0
2012-09-18 13:00:00,86.91,86.96,86.83,86.9,19300.0,79.0213,79.0667,78.9485,79.0122,19300.0
2012-09-18 13:10:00,86.9,86.91,86.84,86.86,13900.0,79.0122,79.0213,78.9576,78.9758,13900.0
2012-09-18 13:20:00,86.87,86.9,86.85,86.87,19500.0,78.9849,79.0122,78.9667,78.9849,19500.0
2012-09-18 13:30:00,86.87,86.94,86.84,86.94,23000.0,78.9849,79.0486,78.9576,79.0486,23000.0
2012-09-18 13:40:00,86.94,86.99,86.9,86.97,16300.0,79.0486,79.094,79.0122,79.0758,16300.0
2012-09-18 13:50:00,86.97,86.99,86.92,86.98,15600.0,79.0758,79.094,79.0304,79.0849,15600.0
2012-09-18 14:00:00,86.99,87.09,86.95,87.0,29300.0,79.094,79.1849,79.0577,79.1031,29300.0
2012-09-18 14:10:00,87.0,87.08,86.99,87.06,17800.0,79.1031,79.1759,79.094,79.1577,17800.0
2012-09-18 14:20:00,87.04,87.05,86.93,86.96,16100.0,79.1395,79.1486,79.0395,79.0667,16100.0
2012-09-18 14:30:00,86.97,87.03,86.89,86.91,15300.0,79.0758,79.1304,79.0031,79.0213,15300.0
2012-09-18 14:40:00,86.9,87.01,86.88,87.0,10700.0,79.0122,79.1122,78.994,79.1031,10700.0
2012-09-18 14:50:00,86.97,86.97,86.9,86.92,21700.0,79.0758,79.0758,79.0122,79.0304,21700.0
2012-09-18 15:00:00,86.9,86.98,86.88,86.89,28900.0,79.0122,79.0849,78.994,79.0031,28900.0
2012-09-18 15:10:00,86.88,86.94,86.82,86.85,23700.0,78.994,79.0486,78.9395,78.9667,23700.0
2012-09-18 15:20:00,86.86,86.89,86.8,86.89,24200.0,78.9758,79.0031,78.9213,79.0031,24200.0
2012-09-18 15:30:00,86.89,86.96,86.85,86.92,34700.0,79.0031,79.0667,78.9667,79.0304,34700.0
2012-09-18 15:40:00,86.92,86.95,86.82,86.91,46100.0,79.0304,79.0577,78.9395,79.0213,46100.0
2012-09-18 15:50:00,86.9,86.95,86.87,86.95,82300.0,79.0122,79.0577,78.9849,79.0577,82300.0
2012-09-19 09:30:00,86.91,87.04,86.8,86.9,28100.0,79.0213,79.1395,78.9213,79.0122,28100.0
2012-09-19 09:40:00,86.91,86.96,86.83,86.87,19500.0,79.0213,79.0667,78.9485,78.9849,19500.0
2012-09-19 09:50:00,86.86,86.87,86.7,86.75,14900.0,78.9758,78.9849,78.8303,78.8758,14900.0
2012-09-19 10:00:00,86.77,86.87,86.62,86.63,32500.0,78.894,78.9849,78.7576,78.7667,32500.0
2012-09-19 10:10:00,86.62,86.67,86.47,86.53,37700.0,78.7576,78.8031,78.6212,78.6758,37700.0
2012-09-19 10:20:00,86.53,86.73,86.49,86.68,14000.0,78.6758,78.8576,78.6394,78.8122,14000.0
2012-09-19 10:30:00,86.68,86.7,86.56,86.63,14700.0,78.8122,78.8303,78.7031,78.7667,14700.0
2012-09-19 10:40:00,86.63,86.65,86.54,86.62,16100.0,78.7667,78.7849,78.6849,78.7576,16100.0
2012-09-19 10:50:00,86.62,86.62,86.49,86.51,32100.0,78.7576,78.7576,78.6394,78.6576,32100.0
2012-09-19 11:00:00,86.52,86.57,86.47,86.54,21100.0,78.6667,78.7121,78.6212,78.6849,21100.0
2012-09-19 11:10:00,86.55,86.59,86.51,86.57,30700.0,78.694,78.7303,78.6576,78.7121,30700.0
2012-09-19 11:20:00,86.57,86.59,86.52,86.56,44600.0,78.7121,78.7303,78.6667,78.7031,44600.0
2012-09-19 11:30:00,86.56,86.57,86.49,86.51,16700.0,78.7031,78.7121,78.6394,78.6576,16700.0
2012-09-19 11:40:00,86.51,86.62,86.51,86.62,15300.0,78.6576,78.7576,78.6576,78.7576,15300.0
2012-09-19 11:50:00,86.62,86.66,86.53,86.54,22200.0,78.7576,78.794,78.6758,78.6849,22200.0
2012-09-19 12:00:00,86.54,86.6,86.52,86.55,13700.0,78.6849,78.7394,78.6667,78.694,13700.0
2012-09-19 12:10:00,86.55,86.59,86.53,86.55,25000.0,78.694,78.7303,78.6758,78.694,25000.0
2012-09-19 12:20:00,86.54,86.6,86.53,86.56,28400.0,78.6849,78.7394,78.6758,78.7031,28400.0
2012-09-19 12:30:00,86.58,86.62,86.55,86.58,36600.0,78.7212,78.7576,78.694,78.7212,36600.0
2012-09-19 12:40:00,86.58,86.6,86.56,86.59,13600.0,78.7212,78.7394,78.7031,78.7303,13600.0
2012-09-19 12:50:00,86.59,86.62,86.58,86.62,23800.0,78.7303,78.7576,78.7212,78.7576,23800.0
2012-09-19 13:00:00,86.62,86.64,86.0,86.01,211800.0,78.7576,78.7758,78.1939,78.203,211800.0
2012-09-19 13:10:00,86.05,86.39,85.85,86.29,151400.0,78.2393,78.5485,78.0575,78.4576,151400.0
2012-09-19 13:20:00,86.29,86.42,86.29,86.35,42500.0,78.4576,78.5758,78.4576,78.5121,42500.0
2012-09-19 13:30:00,86.35,86.47,86.34,86.4,26000.0,78.5121,78.6212,78.503,78.5576,26000.0
2012-09-19 13:40:00,86.39,86.53,86.38,86.53,26200.0,78.5485,78.6758,78.5394,78.6758,26200.0
2012-09-19 13:50:00,86.53,86.54,86.41,86.43,27700.0,78.6758,78.6849,78.5667,78.5849,27700.0
2012-09-19 14:00:00,86.42,86.45,86.35,86.4,14700.0,78.5758,78.603,78.5121,78.5576,14700.0
2012-09-19 14:10:00,86.4,86.43,86.34,86.42,56300.0,78.5576,78.5849,78.503,78.5758,56300.0
2012-09-19 14:20:00,86.41,86.41,86.13,86.14,58500.0,78.5667,78.5667,78.3121,78.3212,58500.0
2012-09-19 14:30:00,86.13,86.14,85.71,85.75,114900.0,78.3121,78.3212,77.9302,77.9666,114900.0
2012-09-19 14:40:00,85.76,85.96,85.67,85.8,71000.0,77.9757,78.1575,77.8938,78.012,71000.0
2012-09-19 14:50:00,85.8,85.83,85.72,85.81,68800.0,78.012,78.0393,77.9393,78.0211,68800.0
2012-09-19 15:00:00,85.81,85.81,85.71,85.77,46700.0,78.0211,78.0211,77.9302,77.9848,46700.0
2012-09-19 15:10:00,85.77,85.89,85.71,85.72,55000.0,77.9848,78.0939,77.9302,77.9393,55000.0
2012-09-19 15:20:00,85.71,85.72,85.39,85.39,126500.0,77.9302,77.9393,77.6392,77.6392,126500.0
2012-09-19 15:30:00,85.4,85.47,85.32,85.36,113300.0,77.6483,77.712,77.5756,77.612,113300.0
2012-09-19 15:40:00,85.37,85.54,85.34,85.5,129700.0,77.6211,77.7756,77.5938,77.7393,129700.0
2012-09-19 15:50:00,85.51,85.54,85.42,85.48,167300.0,77.7484,77.7756,77.6665,77.7211,167300.0
2012-09-20 09:30:00,85.03,85.52,84.65,85.51,139700.0,77.3119,77.7574,76.9664,77.7484,139700.0
2012-09-20 09:40:00,85.48,85.97,85.2,85.32,128900.0,77.7211,78.1666,77.4665,77.5756,128900.0
2012-09-20 09:50:00,85.3,85.3,85.07,85.17,31500.0,77.5574,77.5574,77.3483,77.4392,31500.0
2012-09-20 10:00:00,85.17,85.36,85.12,85.29,32000.0,77.4392,77.612,77.3938,77.5483,32000.0
2012-09-20 10:10:00,85.29,85.62,85.25,85.46,54500.0,77.5483,77.8484,77.512,77.7029,54500.0
2012-09-20 10:20:00,85.46,85.69,85.46,85.67,16100.0,77.7029,77.912,77.7029,77.8938,16100.0
2012-09-20 10:30:00,85.67,85.91,85.63,85.91,25000.0,77.8938,78.112,77.8575,78.112,25000.0
2012-09-20 10:40:00,85.91,86.07,85.91,85.95,69800.0,78.112,78.2575,78.112,78.1484,69800.0
2012-09-20 10:50:00,85.93,85.93,85.72,85.72,29700.0,78.1302,78.1302,77.9393,77.9393,29700.0
2012-09-20 11:00:00,85.73,85.8,85.62,85.73,83100.0,77.9484,78.012,77.8484,77.9484,83100.0
2012-09-20 11:10:00,85.72,85.76,85.58,85.6,29500.0,77.9393,77.9757,77.812,77.8302,29500.0
2012-09-20 11:20:00,85.6,85.63,85.5,85.57,49700.0,77.8302,77.8575,77.7393,77.8029,49700.0
2012-09-20 11:30:00,85.56,85.65,85.49,85.64,22200.0,77.7938,77.8756,77.7302,77.8666,22200.0
2012-09-20 11:40:00,85.65,85.67,85.6,85.62,21300.0,77.8756,77.8938,77.8302,77.8484,21300.0
2012-09-20 11:50:00,85.61,85.63,85.48,85.54,42800.0,77.8393,77.8575,77.7211,77.7756,42800.0
2012-09-20 12:00:00,85.54,85.56,85.44,85.48,39900.0,77.7756,77.7938,77.6847,77.7211,39900.0
2012-09-20 12:10:00,85.48,85.57,85.43,85.53,16500.0,77.7211,77.8029,77.6756,77.7665,16500.0
2012-09-20 12:20:00,85.51,85.65,85.4,85.42,40900.0,77.7484,77.8756,77.6483,77.6665,40900.0
2012-09-20 12:30:00,85.43,85.47,85.23,85.39,63400.0,77.6756,77.712,77.4938,77.6392,63400.0
2012-09-20 12:40:00,85.38,85.51,85.37,85.43,19200.0,77.6302,77.7484,77.6211,77.6756,19200.0
2012-09-20 12:50:00,85.42,85.5,85.42,85.47,23400.0,77.6665,77.7393,77.6665,77.712,23400.0
2012-09-20 13:00:00,85.48,85.52,85.39,85.45,27500.0,77.7211,77.7574,77.6392,77.6938,27500.0
2012-09-20 13:10:00,85.46,85.48,85.41,85.42,28500.0,77.7029,77.7211,77.6574,77.6665,28500.0
2012-09-20 13:20:00,85.42,85.54,85.42,85.5,35600.0,77.6665,77.7756,77.6665,77.7393,35600.0
2012-09-20 13:30:00,85.51,85.55,85.47,85.52,59900.0,77.7484,77.7847,77.712,77.7574,59900.0
2012-09-20 13:40:00,85.51,85.57,85.5,85.54,36100.0,77.7484,77.8029,77.7393,77.7756,36100.0
2012-09-20 13:50:00,85.55,85.71,85.55,85.71,27400.0,77.7847,77.9302,77.7847,77.9302,27400.0
2012-09-20 14:00:00,85.7,85.81,85.69,85.8,23100.0,77.9211,78.0211,77.912,78.012,23100.0
2012-09-20 14:10:00,85.79,85.86,85.73,85.73,34900.0,78.0029,78.0666,77.9484,77.9484,34900.0
2012-09-20 14:20:00,85.72,85.87,85.7,85.84,47900.0,77.9393,78.0757,77.9211,78.0484,47900.0
2012-09-20 14:30:00,85.85,85.97,85.83,85.94,109700.0,78.0575,78.1666,78.0393,78.1393,109700.0
2012-09-20 14:40:00,85.94,86.05,85.9,86.05,39500.0,78.1393,78.2393,78.103,78.2393,39500.0
2012-09-20 14:50:00,86.05,86.05,85.91,85.96,38800.0,78.2393,78.2393,78.112,78.1575,38800.0
2012-09-20 15:00:00,85.97,86.0,85.93,85.98,36600.0,78.1666,78.1939,78.1302,78.1757,36600.0
2012-09-20 15:10:00,85.98,86.04,85.91,86.04,49100.0,78.1757,78.2302,78.112,78.2302,49100.0
2012-09-20 15:20:00,86.03,86.19,86.03,86.19,63100.0,78.2212,78.3666,78.2212,78.3666,63100.0
2012-09-20 15:30:00,86.18,86.19,86.01,86.09,63600.0,78.3575,78.3666,78.203,78.2757,63600.0
2012-09-20 15:40:00,86.09,86.1,86.01,86.03,76300.0,78.2757,78.2848,78.203,78.2212,76300.0
2012-09-20 15:50:00,86.03,86.22,86.02,86.22,136600.0,78.2212,78.3939,78.2121,78.3939,136600.0
2012-09-21 09:30:00,86.6,87.23,86.4,87.21,272800.0,78.7394,79.3122,78.5576,79.2941,272800.0
2012-09-21 09:40:00,87.23,87.58,86.8,86.91,80300.0,79.3122,79.6305,78.9213,79.0213,80300.0
2012-09-21 09:50:00,86.87,87.31,86.87,87.16,47500.0,78.9849,79.385,78.9849,79.2486,47500.0
2012-09-21 10:00:00,87.15,87.34,87.05,87.12,32100.0,79.2395,79.4123,79.1486,79.2122,32100.0
2012-09-21 10:10:00,87.15,87.24,87.1,87.19,21600.0,79.2395,79.3213,79.194,79.2759,21600.0
2012-09-21 10:20:00,87.18,87.3,87.16,87.2,18500.0,79.2668,79.3759,79.2486,79.285,18500.0
2012-09-21 10:30:00,87.21,87.24,87.17,87.2,12600.0,79.2941,79.3213,79.2577,79.285,12600.0
2012-09-21 10:40:00,87.21,87.27,87.17,87.2,16600.0,79.2941,79.3486,79.2577,79.285,16600.0
2012-09-21 10:50:00,87.22,87.28,87.08,87.12,13800.0,79.3031,79.3577,79.1759,79.2122,13800.0
2012-09-21 11:00:00,87.12,87.18,87.04,87.06,19200.0,79.2122,79.2668,79.1395,79.1577,19200.0
2012-09-21 11:10:00,87.05,87.16,86.97,87.11,12500.0,79.1486,79.2486,79.0758,79.2031,12500.0
2012-09-21 11:20:00,87.1,87.14,87.05,87.13,6600.0,79.194,79.2304,79.1486,79.2213,6600.0
2012-09-21 11:30:00,87.14,87.17,87.09,87.12,12200.0,79.2304,79.2577,79.1849,79.2122,12200.0
2012-09-21 11:40:00,87.12,87.2,87.08,87.17,9500.0,79.2122,79.285,79.1759,79.2577,9500.0
2012-09-21 11:50:00,87.17,87.2,87.13,87.14,7600.0,79.2577,79.285,79.2213,79.2304,7600.0
2012-09-21 12:00:00,87.14,87.14,86.98,86.98,14400.0,79.2304,79.2304,79.0849,79.0849,14400.0
2012-09-21 12:10:00,86.98,87.06,86.93,87.01,26400.0,79.0849,79.1577,79.0395,79.1122,26400.0
2012-09-21 12:20:00,87.01,87.01,86.89,86.92,8800.0,79.1122,79.1122,79.0031,79.0304,8800.0
2012-09-21 12:30:00,86.92,86.98,86.9,86.92,10300.0,79.0304,79.0849,79.0122,79.0304,10300.0
2012-09-21 12:40:00,86.92,87.01,86.92,87.0,27000.0,79.0304,79.1122,79.0304,79.1031,27000.0
2012-09-21 12:50:00,87.0,87.02,86.87,86.94,24400.0,79.1031,79.1213,78.9849,79.0486,24400.0
2012-09-21 13:00:00,86.95,86.99,86.93,86.96,9900.0,79.0577,79.094,79.0395,79.0667,9900.0
2012-09-21 13:10:00,86.96,87.02,86.93,86.99,9000.0,79.0667,79.1213,79.0395,79.094,9000.0
2012-09-21 13:20:00,86.99,87.0,86.95,86.96,8800.0,79.094,79.1031,79.0577,79.0667,8800.0
2012-09-21 13:30:00,86.97,86.98,86.92,86.95,18500.0,79.0758,79.0849,79.0304,79.0577,18500.0
2012-09-21 13:40:00,86.96,86.97,86.84,86.85,32700.0,79.0667,79.0758,78.9576,78.9667,32700.0
2012-09-21 13:50:00,86.85,86.98,86.84,86.98,19900.0,78.9667,79.0849,78.9576,79.0849,19900.0
2012-09-21 14:00:00,86.98,86.98,86.87,86.89,22900.0,79.0849,79.0849,78.9849,79.0031,22900.0
2012-09-21 14:10:00,86.9,86.95,86.85,86.85,26000.0,79.0122,79.0577,78.9667,78.9667,26000.0
2012-09-21 14:20:00,86.88,86.88,86.73,86.79,19800.0,78.994,78.994,78.8576,78.9122,19800.0
2012-09-21 14:30:00,86.79,86.88,86.78,86.88,22200.0,78.9122,78.994,78.9031,78.994,22200.0
2012-09-21 14:40:00,86.87,87.02,86.87,87.01,32300.0,78.9849,79.1213,78.9849,79.1122,32300.0
2012-09-21 14:50:00,87.01,87.01,86.77,86.78,39100.0,79.1122,79.1122,78.894,78.9031,39100.0
2012-09-21 15:00:00,86.79,86.8,86.67,86.67,56200.0,78.9122,78.9213,78.8031,78.8031,56200.0
2012-09-21 15:10:00,86.67,86.87,86.65,86.87,33700.0,78.8031,78.9849,78.7849,78.9849,33700.0
2012-09-21 15:20:00,86.86,86.93,86.78,86.79,38500.0,78.9758,79.0395,78.9031,78.9122,38500.0
2012-09-21 15:30:00,86.79,86.93,86.78,86.9,68000.0,78.9122,79.0395,78.9031,79.0122,68000.0
2012-09-21 15:40:00,86.89,86.95,86.77,86.78,80400.0,79.0031,79.0577,78.894,78.9031,80400.0
2012-09-21 15:50:00,86.79,86.83,86.68,86.72,161300.0,78.9122,78.9485,78.8122,78.8485,161300.0
2012-09-24 09:30:00,86.34,87.04,86.25,87.04,47200.0,78.503,79.1395,78.4212,79.1395,47200.0
2012-09-24 09:40:00,86.98,87.01,86.8,86.98,20000.0,79.0849,79.1122,78.9213,79.0849,20000.0
2012-09-24 09:50:00,86.99,87.11,86.79,87.06,76500.0,79.094,79.2031,78.9122,79.1577,76500.0
2012-09-24 10:00:00,87.06,87.24,87.06,87.2,23100.0,79.1577,79.3213,79.1577,79.285,23100.0
2012-09-24 10:10:00,87.2,87.31,87.15,87.27,23200.0,79.285,79.385,79.2395,79.3486,23200.0
2012-09-24 10:20:00,87.27,87.45,87.26,87.44,11500.0,79.3486,79.5123,79.3395,79.5032,11500.0
2012-09-24 10:30:00,87.42,87.59,87.42,87.59,20600.0,79.485,79.6396,79.485,79.6396,20600.0
2012-09-24 10:40:00,87.58,87.59,87.54,87.58,11700.0,79.6305,79.6396,79.5941,79.6305,11700.0
2012-09-24 10:50:00,87.55,87.7,87.52,87.62,29900.0,79.6032,79.7396,79.5759,79.6668,29900.0
2012-09-24 11:00:00,87.62,87.62,87.5,87.59,25500.0,79.6668,79.6668,79.5577,79.6396,25500.0
2012-09-24 11:10:00,87.59,87.64,87.51,87.63,38300.0,79.6396,79.685,79.5668,79.6759,38300.0
2012-09-24 11:20:00,87.64,87.67,87.51,87.51,25200.0,79.685,79.7123,79.5668,79.5668,25200.0
2012-09-24 11:30:00,87.51,87.52,87.48,87.48,26500.0,79.5668,79.5759,79.5395,79.5395,26500.0
2012-09-24 11:40:00,87.47,87.5,87.41,87.48,17500.0,79.5305,79.5577,79.4759,79.5395,17500.0
2012-09-24 11:50:00,87.49,87.51,87.47,87.49,15700.0,79.5486,79.5668,79.5305,79.5486,15700.0
2012-09-24 12:00:00,87.49,87.5,87.45,87.45,28300.0,79.5486,79.5577,79.5123,79.5123,28300.0
2012-09-24 12:10:00,87.45,87.46,87.37,87.41,16400.0,79.5123,79.5214,79.4395,79.4759,16400.0
2012-09-24 12:20:00,87.4,87.44,87.4,87.42,11000.0,79.4668,79.5032,79.4668,79.485,11000.0
2012-09-24 12:30:00,87.41,87.42,87.35,87.36,10400.0,79.4759,79.485,79.4213,79.4304,10400.0
2012-09-24 12:40:00,87.35,87.4,87.33,87.34,19500.0,79.4213,79.4668,79.4032,79.4123,19500.0
2012-09-24 12:50:00,87.35,87.44,87.34,87.41,11800.0,79.4213,79.5032,79.4123,79.4759,11800.0
2012-09-24 13:00:00,87.41,87.44,87.39,87.43,30900.0,79.4759,79.5032,79.4577,79.4941,30900.0
2012-09-24 13:10:00,87.44,87.44,87.36,87.38,15700.0,79.5032,79.5032,79.4304,79.4486,15700.0
2012-09-24 13:20:00,87.38,87.44,87.38,87.42,5800.0,79.4486,79.5032,79.4486,79.485,5800.0
2012-09-24 13:30:00,87.42,87.42,87.32,87.34,11100.0,79.485,79.485,79.3941,79.4123,11100.0
2012-09-24 13:40:00,87.35,87.42,87.32,87.42,10100.0,79.4213,79.485,79.3941,79.485,10100.0
2012-09-24 13:50:00,87.43,87.48,87.42,87.43,14900.0,79.4941,79.5395,79.485,79.4941,14900.0
2012-09-24 14:00:00,87.43,87.47,87.4,87.45,12400.0,79.4941,79.5305,79.4668,79.5123,12400.0
2012-09-24 14:10:00,87.44,87.49,87.43,87.45,16200.0,79.5032,79.5486,79.4941,79.5123,16200.0
2012-09-24 14:20:00,87.45,87.47,87.42,87.44,18100.0,79.5123,79.5305,79.485,79.5032,18100.0
2012-09-24 14:30:00,87.44,87.45,87.35,87.38,33800.0,79.5032,79.5123,79.4213,79.4486,33800.0
2012-09-24 14:40:00,87.39,87.42,87.34,87.36,38600.0,79.4577,79.485,79.4123,79.4304,38600.0
2012-09-24 14:50:00,87.35,87.46,87.31,87.32,39300.0,79.4213,79.5214,79.385,79.3941,39300.0
2012-09-24 15:00:00,87.32,87.34,87.27,87.28,23800.0,79.3941,79.4123,79.3486,79.3577,23800.0
2012-09-24 15:10:00,87.28,87.29,87.22,87.24,33400.0,79.3577,79.3668,79.3031,79.3213,33400.0
2012-09-24 15:20:00,87.24,87.26,87.14,87.2,62400.0,79.3213,79.3395,79.2304,79.285,62400.0
2012-09-24 15:30:00,87.2,87.2,87.12,87.12,107900.0,79.285,79.285,79.2122,79.2122,107900.0
2012-09-24 15:40:00,87.12,87.17,86.97,86.99,178500.0,79.2122,79.2577,79.0758,79.094,178500.0
2012-09-24 15:50:00,86.97,87.02,86.93,87.01,197500.0,79.0758,79.1213,79.0395,79.1122,197500.0
2012-09-25 09:30:00,87.33,87.53,87.11,87.35,59600.0,79.4032,79.585,79.2031,79.4213,59600.0
2012-09-25 09:40:00,87.36,87.58,87.33,87.48,40500.0,79.4304,79.6305,79.4032,79.5395,40500.0
2012-09-25 09:50:00,87.43,87.47,87.31,87.32,13200.0,79.4941,79.5305,79.385,79.3941,13200.0
2012-09-25 10:00:00,87.37,87.63,87.37,87.45,35400.0,79.4395,79.6759,79.4395,79.5123,35400.0
2012-09-25 10:10:00,87.45,87.45,87.29,87.35,17900.0,79.5123,79.5123,79.3668,79.4213,17900.0
2012-09-25 10:20:00,87.37,87.6,87.37,87.49,14500.0,79.4395,79.6487,79.4395,79.5486,14500.0
2012-09-25 10:30:00,87.49,87.53,87.48,87.49,28000.0,79.5486,79.585,79.5395,79.5486,28000.0
2012-09-25 10:40:00,87.48,87.66,87.46,87.66,16400.0,79.5395,79.7032,79.5214,79.7032,16400.0
2012-09-25 10:50:00,87.66,87.68,87.52,87.61,23700.0,79.7032,79.7214,79.5759,79.6577,23700.0
2012-09-25 11:00:00,87.63,87.7,87.61,87.7,15700.0,79.6759,79.7396,79.6577,79.7396,15700.0
2012-09-25 11:10:00,87.69,87.84,87.54,87.54,44300.0,79.7305,79.8669,79.5941,79.5941,44300.0
2012-09-25 11:20:00,87.54,87.67,87.47,87.51,52900.0,79.5941,79.7123,79.5305,79.5668,52900.0
2012-09-25 11:30:00,87.48,87.56,87.42,87.51,10800.0,79.5395,79.6123,79.485,79.5668,10800.0
2012-09-25 11:40:00,87.51,87.6,87.51,87.58,24900.0,79.5668,79.6487,79.5668,79.6305,24900.0
2012-09-25 11:50:00,87.58,87.6,87.55,87.57,24700.0,79.6305,79.6487,79.6032,79.6214,24700.0
2012-09-25 12:00:00,87.58,87.59,87.44,87.52,19000.0,79.6305,79.6396,79.5032,79.5759,19000.0
2012-09-25 12:10:00,87.53,87.58,87.5,87.51,24500.0,79.585,79.6305,79.5577,79.5668,24500.0
2012-09-25 12:20:00,87.51,87.57,87.5,87.55,19100.0,79.5668,79.6214,79.5577,79.6032,19100.0
2012-09-25 12:30:00,87.55,87.57,87.51,87.56,27900.0,79.6032,79.6214,79.5668,79.6123,27900.0
2012-09-25 12:40:00,87.54,87.72,87.54,87.7,57000.0,79.5941,79.7578,79.5941,79.7396,57000.0
2012-09-25 12:50:00,87.67,87.91,87.61,87.9,46200.0,79.7123,79.9305,79.6577,79.9214,46200.0
2012-09-25 13:00:00,87.88,87.88,87.65,87.68,15100.0,79.9032,79.9032,79.6941,79.7214,15100.0
2012-09-25 13:10:00,87.68,87.69,87.58,87.58,8400.0,79.7214,79.7305,79.6305,79.6305,8400.0
2012-09-25 13:20:00,87.59,87.64,87.58,87.64,12600.0,79.6396,79.685,79.6305,79.685,12600.0
2012-09-25 13:30:00,87.63,87.73,87.57,87.62,11000.0,79.6759,79.7669,79.6214,79.6668,11000.0
2012-09-25 13:40:00,87.63,87.63,87.5,87.54,10000.0,79.6759,79.6759,79.5577,79.5941,10000.0
2012-09-25 13:50:00,87.54,87.59,87.47,87.57,19200.0,79.5941,79.6396,79.5305,79.6214,19200.0
2012-09-25 14:00:00,87.56,87.66,87.53,87.64,14900.0,79.6123,79.7032,79.585,79.685,14900.0
2012-09-25 14:10:00,87.64,87.76,87.62,87.64,13500.0,79.685,79.7941,79.6668,79.685,13500.0
2012-09-25 14:20:00,87.63,87.63,87.48,87.53,16200.0,79.6759,79.6759,79.5395,79.585,16200.0
2012-09-25 14:30:00,87.52,87.61,87.5,87.61,19300.0,79.5759,79.6577,79.5577,79.6577,19300.0
2012-09-25 14:40:00,87.57,87.59,87.42,87.44,18800.0,79.6214,79.6396,79.485,79.5032,18800.0
2012-09-25 14:50:00,87.45,87.54,87.38,87.44,29300.0,79.5123,79.5941,79.4486,79.5032,29300.0
2012-09-25 15:00:00,87.43,87.5,87.42,87.43,39400.0,79.4941,79.5577,79.485,79.4941,39400.0
2012-09-25 15:10:00,87.41,87.5,87.35,87.42,48300.0,79.4759,79.5577,79.4213,79.485,48300.0
2012-09-25 15:20:00,87.43,87.54,87.43,87.52,38800.0,79.4941,79.5941,79.4941,79.5759,38800.0
2012-09-25 15:30:00,87.52,87.55,87.48,87.49,67900.0,79.5759,79.6032,79.5395,79.5486,67900.0
2012-09-25 15:40:00,87.47,87.64,87.45,87.63,132500.0,79.5305,79.685,79.5123,79.6759,132500.0
2012-09-25 15:50:00,87.62,87.71,87.55,87.64,194600.0,79.6668,79.7487,79.6032,79.685,194600.0
2012-09-26 09:30:00,87.82,88.25,87.82,87.97,62700.0,79.8487,80.2397,79.8487,79.9851,62700.0
2012-09-26 09:40:00,87.94,87.94,87.69,87.76,41500.0,79.9578,79.9578,79.7305,79.7941,41500.0
2012-09-26 09:50:00,87.78,88.01,87.76,87.93,46700.0,79.8123,80.0214,79.7941,79.9487,46700.0
2012-09-26 10:00:00,87.92,87.94,87.81,87.92,66600.0,79.9396,79.9578,79.8396,79.9396,66600.0
2012-09-26 10:10:00,87.9,87.91,87.79,87.91,48700.0,79.9214,79.9305,79.8214,79.9305,48700.0
2012-09-26 10:20:00,87.89,87.95,87.77,87.87,30500.0,79.9123,79.9669,79.8032,79.8941,30500.0
2012-09-26 10:30:00,87.88,87.93,87.7,87.86,39800.0,79.9032,79.9487,79.7396,79.8851,39800.0
2012-09-26 10:40:00,87.87,88.12,87.8,88.11,41800.0,79.8941,80.1215,79.8305,80.1124,41800.0
2012-09-26 10:50:00,88.12,88.15,88.02,88.04,21700.0,80.1215,80.1487,80.0305,80.0487,21700.0
2012-09-26 11:00:00,88.02,88.12,88.02,88.08,35400.0,80.0305,80.1215,80.0305,80.0851,35400.0
2012-09-26 11:10:00,88.08,88.24,88.07,88.24,26200.0,80.0851,80.2306,80.076,80.2306,26200.0
2012-09-26 11:20:00,88.23,88.25,88.18,88.18,28300.0,80.2215,80.2397,80.176,80.176,28300.0
2012-09-26 11:30:00,88.21,88.21,88.0,88.02,18600.0,80.2033,80.2033,80.0123,80.0305,18600.0
2012-09-26 11:40:00,88.01,88.15,88.01,88.14,36000.0,80.0214,80.1487,80.0214,80.1396,36000.0
2012-09-26 11:50:00,88.13,88.15,88.07,88.14,18700.0,80.1305,80.1487,80.076,80.1396,18700.0
2012-09-26 12:00:00,88.15,88.23,88.13,88.2,20100.0,80.1487,80.2215,80.1305,80.1942,20100.0
2012-09-26 12:10:00,88.2,88.24,88.18,88.23,50300.0,80.1942,80.2306,80.176,80.2215,50300.0
2012-09-26 12:20:00,88.24,88.28,88.2,88.24,112300.0,80.2306,80.2669,80.1942,80.2306,112300.0
2012-09-26 12:30:00,88.24,88.29,88.23,88.28,20900.0,80.2306,80.276,80.2215,80.2669,20900.0
2012-09-26 12:40:00,88.27,88.29,88.22,88.28,27000.0,80.2578,80.276,80.2124,80.2669,27000.0
2012-09-26 12:50:00,88.28,88.44,88.26,88.44,20600.0,80.2669,80.4124,80.2487,80.4124,20600.0
2012-09-26 13:00:00,88.44,88.6,88.42,88.52,55500.0,80.4124,80.5579,80.3942,80.4851,55500.0
2012-09-26 13:10:00,88.51,88.6,88.43,88.51,27600.0,80.4761,80.5579,80.4033,80.4761,27600.0
2012-09-26 13:20:00,88.5,88.54,88.44,88.46,14600.0,80.467,80.5033,80.4124,80.4306,14600.0
2012-09-26 13:30:00,88.45,88.45,88.21,88.29,25700.0,80.4215,80.4215,80.2033,80.276,25700.0
2012-09-26 13:40:00,88.29,88.34,88.17,88.23,13100.0,80.276,80.3215,80.1669,80.2215,13100.0
2012-09-26 13:50:00,88.22,88.28,88.12,88.15,25000.0,80.2124,80.2669,80.1215,80.1487,25000.0
2012-09-26 14:00:00,88.16,88.32,88.16,88.28,24700.0,80.1578,80.3033,80.1578,80.2669,24700.0
2012-09-26 14:10:00,88.28,88.34,88.2,88.33,49900.0,80.2669,80.3215,80.1942,80.3124,49900.0
2012-09-26 14:20:00,88.34,88.35,88.15,88.16,19700.0,80.3215,80.3306,80.1487,80.1578,19700.0
2012-09-26 14:30:00,88.14,88.15,88.0,88.03,25300.0,80.1396,80.1487,80.0123,80.0396,25300.0
2012-09-26 14:40:00,88.03,88.03,87.98,88.02,19700.0,80.0396,80.0396,79.9942,80.0305,19700.0
2012-09-26 14:50:00,88.02,88.07,87.94,88.01,21700.0,80.0305,80.076,79.9578,80.0214,21700.0
2012-09-26 15:00:00,88.0,88.0,87.85,87.85,32100.0,80.0123,80.0123,79.876,79.876,32100.0
2012-09-26 15:10:00,87.87,87.96,87.85,87.91,24300.0,79.8941,79.976,79.876,79.9305,24300.0
2012-09-26 15:20:00,87.89,87.95,87.8,87.8,28600.0,79.9123,79.9669,79.8305,79.8305,28600.0
2012-09-26 15:30:00,87.82,87.84,87.7,87.75,40600.0,79.8487,79.8669,79.7396,79.785,40600.0
2012-09-26 15:40:00,87.74,87.79,87.68,87.71,52500.0,79.7759,79.8214,79.7214,79.7487,52500.0
2012-09-26 15:50:00,87.71,87.86,87.69,87.79,78300.0,79.7487,79.8851,79.7305,79.8214,78300.0
2012-09-27 09:30:00,88.0,88.04,87.9,87.9,97300.0,80.0123,80.0487,79.9214,79.9214,97300.0
2012-09-27 09:40:00,87.88,88.01,87.58,87.6,62600.0,79.9032,80.0214,79.6305,79.6487,62600.0
2012-09-27 09:50:00,87.6,87.61,87.37,87.42,22700.0,79.6487,79.6577,79.4395,79.485,22700.0
2012-09-27 10:00:00,87.42,87.44,87.26,87.28,34400.0,79.485,79.5032,79.3395,79.3577,34400.0
2012-09-27 10:10:00,87.29,87.29,87.14,87.17,61400.0,79.3668,79.3668,79.2304,79.2577,61400.0
2012-09-27 10:20:00,87.19,87.2,86.95,87.0,137100.0,79.2759,79.285,79.0577,79.1031,137100.0
2012-09-27 10:30:00,87.01,87.2,86.99,87.14,48800.0,79.1122,79.285,79.094,79.2304,48800.0
2012-09-27 10:40:00,87.13,87.14,87.07,87.13,19700.0,79.2213,79.2304,79.1668,79.2213,19700.0
2012-09-27 10:50:00,87.13,87.2,87.08,87.16,17000.0,79.2213,79.285,79.1759,79.2486,17000.0
2012-09-27 11:00:00,87.15,87.21,87.15,87.19,15100.0,79.2395,79.2941,79.2395,79.2759,15100.0
2012-09-27 11:10:00,87.19,87.2,87.15,87.17,15400.0,79.2759,79.285,79.2395,79.2577,15400.0
2012-09-27 11:20:00,87.18,87.2,87.0,87.02,42200.0,79.2668,79.285,79.1031,79.1213,42200.0
2012-09-27 11:30:00,87.03,87.04,86.98,86.99,35700.0,79.1304,79.1395,79.0849,79.094,35700.0
2012-09-27 11:40:00,87.0,87.03,86.97,87.0,21600.0,79.1031,79.1304,79.0758,79.1031,21600.0
2012-09-27 11:50:00,86.99,87.12,86.99,87.09,25300.0,79.094,79.2122,79.094,79.1849,25300.0
2012-09-27 12:00:00,87.11,87.2,87.09,87.2,16800.0,79.2031,79.285,79.1849,79.285,16800.0
2012-09-27 12:10:00,87.19,87.23,87.14,87.19,45400.0,79.2759,79.3122,79.2304,79.2759,45400.0
2012-09-27 12:20:00,87.19,87.21,87.15,87.2,38100.0,79.2759,79.2941,79.2395,79.285,38100.0
2012-09-27 12:30:00,87.2,87.2,87.18,87.2,22000.0,79.285,79.285,79.2668,79.285,22000.0
2012-09-27 12:40:00,87.2,87.21,87.18,87.2,46500.0,79.285,79.2941,79.2668,79.285,46500.0
2012-09-27 12:50:00,87.2,87.34,87.2,87.25,23200.0,79.285,79.4123,79.285,79.3304,23200.0
2012-09-27 13:00:00,87.25,87.3,87.2,87.29,10500.0,79.3304,79.3759,79.285,79.3668,10500.0
2012-09-27 13:10:00,87.3,87.34,87.25,87.26,13700.0,79.3759,79.4123,79.3304,79.3395,13700.0
2012-09-27 13:20:00,87.26,87.27,87.19,87.24,22600.0,79.3395,79.3486,79.2759,79.3213,22600.0
2012-09-27 13:30:00,87.24,87.26,87.21,87.24,24500.0,79.3213,79.3395,79.2941,79.3213,24500.0
2012-09-27 13:40:00,87.24,87.26,87.23,87.24,31600.0,79.3213,79.3395,79.3122,79.3213,31600.0
2012-09-27 13:50:00,87.25,87.25,87.2,87.25,32200.0,79.3304,79.3304,79.285,79.3304,32200.0
2012-09-27 14:00:00,87.25,87.26,87.17,87.2,35000.0,79.3304,79.3395,79.2577,79.285,35000.0
2012-09-27 14:10:00,87.19,87.26,87.17,87.24,14800.0,79.2759,79.3395,79.2577,79.3213,14800.0
2012-09-27 14:20:00,87.24,87.25,87.21,87.21,17800.0,79.3213,79.3304,79.2941,79.2941,17800.0
2012-09-27 14:30:00,87.24,87.25,87.23,87.25,17500.0,79.3213,79.3304,79.3122,79.3304,17500.0
2012-09-27 14:40:00,87.25,87.25,87.19,87.2,18000.0,79.3304,79.3304,79.2759,79.285,18000.0
2012-09-27 14:50:00,87.2,87.25,87.18,87.2,61100.0,79.285,79.3304,79.2668,79.285,61100.0
2012-09-27 15:00:00,87.2,87.21,87.19,87.2,22400.0,79.285,79.2941,79.2759,79.285,22400.0
2012-09-27 15:10:00,87.2,87.21,87.18,87.19,35100.0,79.285,79.2941,79.2668,79.2759,35100.0
2012-09-27 15:20:00,87.2,87.2,87.19,87.2,27200.0,79.285,79.285,79.2759,79.285,27200.0
2012-09-27 15:30:00,87.2,87.2,87.18,87.19,44200.0,79.285,79.285,79.2668,79.2759,44200.0
2012-09-27 15:40:00,87.18,87.2,87.08,87.09,88300.0,79.2668,79.285,79.1759,79.1849,88300.0
2012-09-27 15:50:00,87.09,87.15,87.06,87.15,102200.0,79.1849,79.2395,79.1577,79.2395,102200.0
2012-09-28 09:30:00,87.04,87.04,86.68,86.74,26200.0,79.1395,79.1395,78.8122,78.8667,26200.0
2012-09-28 09:40:00,86.7,86.83,86.52,86.55,30600.0,78.8303,78.9485,78.6667,78.694,30600.0
2012-09-28 09:50:00,86.55,86.56,86.45,86.46,25100.0,78.694,78.7031,78.603,78.6121,25100.0
2012-09-28 10:00:00,86.47,86.67,86.44,86.61,44100.0,78.6212,78.8031,78.5939,78.7485,44100.0
2012-09-28 10:10:00,86.61,86.76,86.57,86.59,44800.0,78.7485,78.8849,78.7121,78.7303,44800.0
2012-09-28 10:20:00,86.6,86.61,86.52,86.59,47900.0,78.7394,78.7485,78.6667,78.7303,47900.0
2012-09-28 10:30:00,86.59,86.61,86.52,86.6,93600.0,78.7303,78.7485,78.6667,78.7394,93600.0
2012-09-28 10:40:00,86.6,86.6,86.54,86.54,39900.0,78.7394,78.7394,78.6849,78.6849,39900.0
2012-09-28 10:50:00,86.55,86.56,86.38,86.4,24000.0,78.694,78.7031,78.5394,78.5576,24000.0
2012-09-28 11:00:00,86.41,86.44,86.37,86.44,17800.0,78.5667,78.5939,78.5303,78.5939,17800.0
2012-09-28 11:10:00,86.44,86.54,86.41,86.5,27900.0,78.5939,78.6849,78.5667,78.6485,27900.0
2012-09-28 11:20:00,86.5,86.55,86.45,86.47,30700.0,78.6485,78.694,78.603,78.6212,30700.0
2012-09-28 11:30:00,86.47,86.6,86.47,86.58,25000.0,78.6212,78.7394,78.6212,78.7212,25000.0
2012-09-28 11:40:00,86.59,86.6,86.52,86.59,21500.0,78.7303,78.7394,78.6667,78.7303,21500.0
2012-09-28 11:50:00,86.59,86.59,86.5,86.54,26600.0,78.7303,78.7303,78.6485,78.6849,26600.0
2012-09-28 12:00:00,86.53,86.55,86.4,86.48,52600.0,78.6758,78.694,78.5576,78.6303,52600.0
2012-09-28 12:10:00,86.47,86.61,86.45,86.56,34000.0,78.6212,78.7485,78.603,78.7031,34000.0
2012-09-28 12:20:00,86.57,86.58,86.49,86.53,25600.0,78.7121,78.7212,78.6394,78.6758,25600.0
2012-09-28 12:30:00,86.53,86.6,86.49,86.5,33000.0,78.6758,78.7394,78.6394,78.6485,33000.0
2012-09-28 12:40:00,86.49,86.53,86.41,86.5,23900.0,78.6394,78.6758,78.5667,78.6485,23900.0
2012-09-28 12:50:00,86.52,86.59,86.51,86.58,16900.0,78.6667,78.7303,78.6576,78.7212,16900.0
2012-09-28 13:00:00,86.58,86.6,86.51,86.53,39400.0,78.7212,78.7394,78.6576,78.6758,39400.0
2012-09-28 13:10:00,86.54,86.54,86.33,86.34,40000.0,78.6849,78.6849,78.4939,78.503,40000.0
2012-09-28 13:20:00,86.34,86.47,86.33,86.43,25900.0,78.503,78.6212,78.4939,78.5849,25900.0
2012-09-28 13:30:00,86.41,86.53,86.4,86.53,31700.0,78.5667,78.6758,78.5576,78.6758,31700.0
2012-09-28 13:40:00,86.53,86.55,86.35,86.35,36300.0,78.6758,78.694,78.5121,78.5121,36300.0
2012-09-28 13:50:00,86.36,86.44,86.35,86.37,33300.0,78.5212,78.5939,78.5121,78.5303,33300.0
2012-09-28 14:00:00,86.38,86.41,86.27,86.27,27100.0,78.5394,78.5667,78.4394,78.4394,27100.0
2012-09-28 14:10:00,86.28,86.3,86.22,86.28,43300.0,78.4485,78.4666,78.3939,78.4485,43300.0
2012-09-28 14:20:00,86.27,86.29,86.16,86.22,35500.0,78.4394,78.4576,78.3394,78.3939,35500.0
2012-09-28 14:30:00,86.23,86.4,86.21,86.39,52900.0,78.403,78.5576,78.3848,78.5485,52900.0
2012-09-28 14:40:00,86.4,86.4,86.28,86.28,57300.0,78.5576,78.5576,78.4485,78.4485,57300.0
2012-09-28 14:50:00,86.28,86.31,86.12,86.17,50300.0,78.4485,78.4757,78.303,78.3484,50300.0
2012-09-28 15:00:00,86.17,86.22,86.14,86.19,46300.0,78.3484,78.3939,78.3212,78.3666,46300.0
2012-09-28 15:10:00,86.16,86.19,86.14,86.15,55400.0,78.3394,78.3666,78.3212,78.3303,55400.0
2012-09-28 15:20:00,86.15,86.19,86.05,86.06,59000.0,78.3303,78.3666,78.2393,78.2484,59000.0
2012-09-28 15:30:00,86.06,86.1,85.88,85.89,100200.0,78.2484,78.2848,78.0848,78.0939,100200.0
2012-09-28 15:40:00,85.9,86.28,85.84,86.27,123000.0,78.103,78.4485,78.0484,78.4394,123000.0
2012-09-28 15:50:00,86.27,86.27,86.0,86.01,243800.0,78.4394,78.4394,78.1939,78.203,243800.0
2012-10-01 09:30:00,86.22,86.7,86.22,86.64,47200.0,78.3939,78.8303,78.3939,78.7758,47200.0
2012-10-01 09:40:00,86.64,86.65,86.4,86.53,28200.0,78.7758,78.7849,78.5576,78.6758,28200.0
2012-10-01 09:50:00,86.53,86.53,86.2,86.25,60400.0,78.6758,78.6758,78.3757,78.4212,60400.0
2012-10-01 10:00:00,86.27,86.43,86.27,86.39,120300.0,78.4394,78.5849,78.4394,78.5485,120300.0
2012-10-01 10:10:00,86.39,86.4,86.28,86.33,33000.0,78.5485,78.5576,78.4485,78.4939,33000.0
2012-10-01 10:20:00,86.33,86.4,86.23,86.4,65900.0,78.4939,78.5576,78.403,78.5576,65900.0
2012-10-01 10:30:00,86.4,86.41,86.36,86.38,36800.0,78.5576,78.5667,78.5212,78.5394,36800.0
2012-10-01 10:40:00,86.38,86.4,86.35,86.39,28500.0,78.5394,78.5576,78.5121,78.5485,28500.0
2012-10-01 10:50:00,86.37,86.4,86.34,86.37,28700.0,78.5303,78.5576,78.503,78.5303,28700.0
2012-10-01 11:00:00,86.36,86.41,86.36,86.4,26300.0,78.5212,78.5667,78.5212,78.5576,26300.0
2012-10-01 11:10:00,86.4,86.41,86.37,86.39,40300.0,78.5576,78.5667,78.5303,78.5485,40300.0
2012-10-01 11:20:00,86.38,86.4,86.33,86.37,25200.0,78.5394,78.5576,78.4939,78.5303,25200.0
2012-10-01 11:30:00,86.38,86.4,86.37,86.4,13700.0,78.5394,78.5576,78.5303,78.5576,13700.0
2012-10-01 11:40:00,86.4,86.5,86.36,86.36,59800.0,78.5576,78.6485,78.5212,78.5212,59800.0
2012-10-01 11:50:00,86.38,86.4,86.29,86.32,27400.0,78.5394,78.5576,78.4576,78.4848,27400.0
2012-10-01 12:00:00,86.33,86.47,86.32,86.47,123100.0,78.4939,78.6212,78.4848,78.6212,123100.0
2012-10-01 12:10:00,86.49,86.62,86.49,86.59,42000.0,78.6394,78.7576,78.6394,78.7303,42000.0
2012-10-01 12:20:00,86.59,86.6,86.51,86.52,18500.0,78.7303,78.7394,78.6576,78.6667,18500.0
2012-10-01 12:30:00,86.53,86.54,86.37,86.44,48500.0,78.6758,78.6849,78.5303,78.5939,48500.0
2012-10-01 12:40:00,86.44,86.58,86.4,86.4,108000.0,78.5939,78.7212,78.5576,78.5576,108000.0
2012-10-01 12:50:00,86.4,86.46,86.32,86.4,51800.0,78.5576,78.6121,78.4848,78.5576,51800.0
2012-10-01 13:00:00,86.42,86.44,86.31,86.34,21200.0,78.5758,78.5939,78.4757,78.503,21200.0
2012-10-01 13:10:00,86.3,86.3,86.21,86.24,94200.0,78.4666,78.4666,78.3848,78.4121,94200.0
2012-10-01 13:20:00,86.24,86.28,86.2,86.27,25300.0,78.4121,78.4485,78.3757,78.4394,25300.0
2012-10-01 13:30:00,86.29,86.29,85.96,86.03,95300.0,78.4576,78.4576,78.1575,78.2212,95300.0
2012-10-01 13:40:00,86.03,86.25,86.01,86.25,37000.0,78.2212,78.4212,78.203,78.4212,37000.0
2012-10-01 13:50:00,86.25,86.37,86.24,86.34,31600.0,78.4212,78.5303,78.4121,78.503,31600.0
2012-10-01 14:00:00,86.34,86.36,86.19,86.25,63300.0,78.503,78.5212,78.3666,78.4212,63300.0
2012-10-01 14:10:00,86.26,86.34,86.09,86.09,89400.0,78.4303,78.503,78.2757,78.2757,89400.0
2012-10-01 14:20:00,86.1,86.28,86.02,86.28,34900.0,78.2848,78.4485,78.2121,78.4485,34900.0
2012-10-01 14:30:00,86.28,86.28,86.19,86.22,51100.0,78.4485,78.4485,78.3666,78.3939,51100.0
2012-10-01 14:40:00,86.23,86.3,86.18,86.23,76700.0,78.403,78.4666,78.3575,78.403,76700.0
2012-10-01 14:50:00,86.23,86.26,86.16,86.23,33900.0,78.403,78.4303,78.3394,78.403,33900.0
2012-10-01 15:00:00,86.23,86.25,86.08,86.25,40000.0,78.403,78.4212,78.2666,78.4212,40000.0
2012-10-01 15:10:00,86.26,86.26,85.97,86.06,64400.0,78.4303,78.4303,78.1666,78.2484,64400.0
2012-10-01 15:20:00,86.06,86.06,85.86,85.98,48000.0,78.2484,78.2484,78.0666,78.1757,48000.0
2012-10-01 15:30:00,86.01,86.03,85.96,85.99,57200.0,78.203,78.2212,78.1575,78.1848,57200.0
2012-10-01 15:40:00,86.0,86.03,85.83,85.89,124200.0,78.1939,78.2212,78.0393,78.0939,124200.0
2012-10-01 15:50:00,85.89,85.94,85.81,85.89,182600.0,78.0939,78.1393,78.0211,78.0939,182600.0
2012-10-02 09:30:00,85.9,86.21,85.76,85.89,72100.0,78.103,78.3848,77.9757,78.0939,72100.0
2012-10-02 09:40:00,85.89,86.05,85.69,85.88,59800.0,78.0939,78.2393,77.912,78.0848,59800.0
2012-10-02 09:50:00,85.85,85.97,85.71,85.83,61400.0,78.0575,78.1666,77.9302,78.0393,61400.0
2012-10-02 10:00:00,85.83,85.88,85.62,85.71,52900.0,78.0393,78.0848,77.8484,77.9302,52900.0
2012-10-02 10:10:00,85.7,85.71,85.57,85.68,98900.0,77.9211,77.9302,77.8029,77.9029,98900.0
2012-10-02 10:20:00,85.67,85.78,85.6,85.78,26200.0,77.8938,77.9938,77.8302,77.9938,26200.0
2012-10-02 10:30:00,85.76,85.81,85.69,85.77,33700.0,77.9757,78.0211,77.912,77.9848,33700.0
2012-10-02 10:40:00,85.76,85.85,85.75,85.83,34500.0,77.9757,78.0575,77.9666,78.0393,34500.0
2012-10-02 10:50:00,85.83,85.9,85.7,85.9,87600.0,78.0393,78.103,77.9211,78.103,87600.0
2012-10-02 11:00:00,85.88,85.92,85.62,85.67,49800.0,78.0848,78.1211,77.8484,77.8938,49800.0
2012-10-02 11:10:00,85.68,85.77,85.67,85.76,31800.0,77.9029,77.9848,77.8938,77.9757,31800.0
2012-10-02 11:20:00,85.77,85.83,85.7,85.78,23800.0,77.9848,78.0393,77.9211,77.9938,23800.0
2012-10-02 11:30:00,85.78,85.97,85.7,85.76,29600.0,77.9938,78.1666,77.9211,77.9757,29600.0
2012-10-02 11:40:00,85.75,85.98,85.7,85.97,26500.0,77.9666,78.1757,77.9211,78.1666,26500.0
2012-10-02 11:50:00,85.96,86.1,85.94,86.0,23300.0,78.1575,78.2848,78.1393,78.1939,23300.0
2012-10-02 12:00:00,85.99,86.17,85.98,86.16,23300.0,78.1848,78.3484,78.1757,78.3394,23300.0
2012-10-02 12:10:00,86.17,86.34,86.17,86.3,20100.0,78.3484,78.503,78.3484,78.4666,20100.0
2012-10-02 12:20:00,86.32,86.39,86.22,86.24,17700.0,78.4848,78.5485,78.3939,78.4121,17700.0
2012-10-02 12:30:00,86.27,86.29,86.23,86.27,8500.0,78.4394,78.4576,78.403,78.4394,8500.0
2012-10-02 12:40:00,86.26,86.34,86.2,86.25,13300.0,78.4303,78.503,78.3757,78.4212,13300.0
2012-10-02 12:50:00,86.25,86.25,86.18,86.2,9600.0,78.4212,78.4212,78.3575,78.3757,9600.0
2012-10-02 13:00:00,86.21,86.22,86.09,86.1,15800.0,78.3848,78.3939,78.2757,78.2848,15800.0
2012-10-02 13:10:00,86.1,86.2,86.07,86.14,25300.0,78.2848,78.3757,78.2575,78.3212,25300.0
2012-10-02 13:20:00,86.15,86.19,86.12,86.15,7200.0,78.3303,78.3666,78.303,78.3303,7200.0
2012-10-02 13:30:00,86.15,86.3,86.13,86.3,19300.0,78.3303,78.4666,78.3121,78.4666,19300.0
2012-10-02 13:40:00,86.3,86.34,86.22,86.23,15700.0,78.4666,78.503,78.3939,78.403,15700.0
2012-10-02 13:50:00,86.23,86.28,86.13,86.13,18100.0,78.403,78.4485,78.3121,78.3121,18100.0
2012-10-02 14:00:00,86.13,86.21,86.13,86.2,18700.0,78.3121,78.3848,78.3121,78.3757,18700.0
2012-10-02 14:10:00,86.22,86.33,86.22,86.27,16200.0,78.3939,78.4939,78.3939,78.4394,16200.0
2012-10-02 14:20:00,86.29,86.29,86.11,86.14,33800.0,78.4576,78.4576,78.2939,78.3212,33800.0
2012-10-02 14:30:00,86.13,86.21,86.13,86.13,65500.0,78.3121,78.3848,78.3121,78.3121,65500.0
2012-10-02 14:40:00,86.13,86.17,85.97,86.0,37300.0,78.3121,78.3484,78.1666,78.1939,37300.0
2012-10-02 14:50:00,86.0,86.05,85.98,86.02,38300.0,78.1939,78.2393,78.1757,78.2121,38300.0
2012-10-02 15:00:00,86.01,86.13,86.01,86.13,30900.0,78.203,78.3121,78.203,78.3121,30900.0
2012-10-02 15:10:00,86.14,86.2,86.1,86.2,40300.0,78.3212,78.3757,78.2848,78.3757,40300.0
2012-10-02 15:20:00,86.19,86.3,86.19,86.26,54700.0,78.3666,78.4666,78.3666,78.4303,54700.0
2012-10-02 15:30:00,86.27,86.31,86.11,86.27,98400.0,78.4394,78.4757,78.2939,78.4394,98400.0
2012-10-02 15:40:00,86.27,86.36,86.2,86.33,104500.0,78.4394,78.5212,78.3757,78.4939,104500.0
2012-10-02 15:50:00,86.33,86.38,86.26,86.36,127600.0,78.4939,78.5394,78.4303,78.5212,127600.0
2012-10-03 09:30:00,86.36,86.46,86.09,86.3,60600.0,78.5212,78.6121,78.2757,78.4666,60600.0
2012-10-03 09:40:00,86.31,86.41,86.04,86.09,32100.0,78.4757,78.5667,78.2302,78.2757,32100.0
2012-10-03 09:50:00,86.11,86.18,86.02,86.15,17100.0,78.2939,78.3575,78.2121,78.3303,17100.0
2012-10-03 10:00:00,86.21,86.31,86.14,86.29,32800.0,78.3848,78.4757,78.3212,78.4576,32800.0
2012-10-03 10:10:00,86.25,86.64,86.23,86.57,42800.0,78.4212,78.7758,78.403,78.7121,42800.0
2012-10-03 10:20:00,86.57,86.73,86.53,86.69,36500.0,78.7121,78.8576,78.6758,78.8213,36500.0
2012-10-03 10:30:00,86.7,86.7,86.49,86.69,20000.0,78.8303,78.8303,78.6394,78.8213,20000.0
2012-10-03 10:40:00,86.67,86.82,86.61,86.79,34600.0,78.8031,78.9395,78.7485,78.9122,34600.0
2012-10-03 10:50:00,86.81,86.94,86.79,86.93,46700.0,78.9304,79.0486,78.9122,79.0395,46700.0
2012-10-03 11:00:00,86.93,87.09,86.92,87.07,39200.0,79.0395,79.1849,79.0304,79.1668,39200.0
2012-10-03 11:10:00,87.08,87.3,87.08,87.21,43800.0,79.1759,79.3759,79.1759,79.2941,43800.0
2012-10-03 11:20:00,87.2,87.29,87.18,87.25,25900.0,79.285,79.3668,79.2668,79.3304,25900.0
2012-10-03 11:30:00,87.25,87.49,87.2,87.49,72100.0,79.3304,79.5486,79.285,79.5486,72100.0
2012-10-03 11:40:00,87.49,87.6,87.43,87.58,73200.0,79.5486,79.6487,79.4941,79.6305,73200.0
2012-10-03 11:50:00,87.61,87.66,87.53,87.63,25700.0,79.6577,79.7032,79.585,79.6759,25700.0
2012-10-03 12:00:00,87.63,87.63,87.29,87.35,25500.0,79.6759,79.6759,79.3668,79.4213,25500.0
2012-10-03 12:10:00,87.35,87.42,87.33,87.4,15800.0,79.4213,79.485,79.4032,79.4668,15800.0
2012-10-03 12:20:00,87.39,87.44,87.35,87.41,17000.0,79.4577,79.5032,79.4213,79.4759,17000.0
2012-10-03 12:30:00,87.43,87.47,87.38,87.39,12400.0,79.4941,79.5305,79.4486,79.4577,12400.0
2012-10-03 12:40:00,87.39,87.41,87.28,87.31,18100.0,79.4577,79.4759,79.3577,79.385,18100.0
2012-10-03 12:50:00,87.29,87.3,87.2,87.25,20500.0,79.3668,79.3759,79.285,79.3304,20500.0
2012-10-03 13:00:00,87.25,87.26,87.2,87.22,7800.0,79.3304,79.3395,79.285,79.3031,7800.0
2012-10-03 13:10:00,87.22,87.25,87.2,87.24,9800.0,79.3031,79.3304,79.285,79.3213,9800.0
2012-10-03 13:20:00,87.24,87.3,87.23,87.3,10100.0,79.3213,79.3759,79.3122,79.3759,10100.0
2012-10-03 13:30:00,87.3,87.31,87.04,87.04,12900.0,79.3759,79.385,79.1395,79.1395,12900.0
2012-10-03 13:40:00,87.02,87.19,87.02,87.15,12200.0,79.1213,79.2759,79.1213,79.2395,12200.0
2012-10-03 13:50:00,87.17,87.27,87.16,87.24,14500.0,79.2577,79.3486,79.2486,79.3213,14500.0
2012-10-03 14:00:00,87.24,87.27,87.21,87.26,10700.0,79.3213,79.3486,79.2941,79.3395,10700.0
2012-10-03 14:10:00,87.26,87.28,87.21,87.28,25800.0,79.3395,79.3577,79.2941,79.3577,25800.0
2012-10-03 14:20:00,87.27,87.3,87.22,87.22,20200.0,79.3486,79.3759,79.3031,79.3031,20200.0
2012-10-03 14:30:00,87.23,87.25,87.15,87.16,32000.0,79.3122,79.3304,79.2395,79.2486,32000.0
2012-10-03 14:40:00,87.17,87.17,87.03,87.05,22100.0,79.2577,79.2577,79.1304,79.1486,22100.0
2012-10-03 14:50:00,87.05,87.14,87.04,87.14,29500.0,79.1486,79.2304,79.1395,79.2304,29500.0
2012-10-03 15:00:00,87.15,87.15,87.06,87.15,21900.0,79.2395,79.2395,79.1577,79.2395,21900.0
2012-10-03 15:10:00,87.16,87.26,87.06,87.15,30100.0,79.2486,79.3395,79.1577,79.2395,30100.0
2012-10-03 15:20:00,87.15,87.21,87.11,87.16,38900.0,79.2395,79.2941,79.2031,79.2486,38900.0
2012-10-03 15:30:00,87.17,87.2,87.09,87.19,48200.0,79.2577,79.285,79.1849,79.2759,48200.0
2012-10-03 15:40:00,87.2,87.23,87.12,87.18,69500.0,79.285,79.3122,79.2122,79.2668,69500.0
2012-10-03 15:50:00,87.18,87.21,87.16,87.18,135900.0,79.2668,79.2941,79.2486,79.2668,135900.0
2012-10-04 09:30:00,87.79,88.95,87.52,88.88,163000.0,79.8214,80.8761,79.5759,80.8125,163000.0
2012-10-04 09:40:00,88.92,89.25,88.8,89.24,118200.0,80.8488,81.1489,80.7397,81.1398,118200.0
2012-10-04 09:50:00,89.26,89.69,89.15,89.58,161900.0,81.158,81.5489,81.058,81.4489,161900.0
2012-10-04 10:00:00,89.59,89.92,89.57,89.86,129600.0,81.458,81.7581,81.4398,81.7035,129600.0
2012-10-04 10:10:00,89.88,90.0,89.84,89.9,100000.0,81.7217,81.8308,81.6853,81.7399,100000.0
2012-10-04 10:20:00,89.87,89.94,89.79,89.9,107200.0,81.7126,81.7763,81.6399,81.7399,107200.0
2012-10-04 10:30:00,89.88,90.0,89.85,89.94,130400.0,81.7217,81.8308,81.6944,81.7763,130400.0
2012-10-04 10:40:00,89.94,90.27,89.89,90.27,382000.0,81.7763,82.0763,81.7308,82.0763,382000.0
2012-10-04 10:50:00,90.26,90.63,90.26,90.4,199200.0,82.0672,82.4036,82.0672,82.1945,199200.0
2012-10-04 11:00:00,90.41,90.42,90.01,90.1,189200.0,82.2036,82.2127,81.8399,81.9217,189200.0
2012-10-04 11:10:00,90.09,90.24,90.08,90.21,85700.0,81.9126,82.049,81.9035,82.0217,85700.0
2012-10-04 11:20:00,90.22,90.23,89.95,89.98,54900.0,82.0308,82.0399,81.7853,81.8126,54900.0
2012-10-04 11:30:00,89.97,90.01,89.64,89.85,126900.0,81.8035,81.8399,81.5035,81.6944,126900.0
2012-10-04 11:40:00,89.85,89.97,89.82,89.97,33700.0,81.6944,81.8035,81.6671,81.8035,33700.0
2012-10-04 11:50:00,90.0,90.06,89.9,90.06,19500.0,81.8308,81.8854,81.7399,81.8854,19500.0
2012-10-04 12:00:00,90.04,90.06,89.97,90.04,16900.0,81.8672,81.8854,81.8035,81.8672,16900.0
2012-10-04 12:10:00,90.04,90.18,89.99,90.05,20600.0,81.8672,81.9945,81.8217,81.8763,20600.0
2012-10-04 12:20:00,90.06,90.06,89.96,90.01,17900.0,81.8854,81.8854,81.7944,81.8399,17900.0
2012-10-04 12:30:00,90.02,90.04,89.96,89.96,20700.0,81.849,81.8672,81.7944,81.7944,20700.0
2012-10-04 12:40:00,89.98,90.0,89.85,89.9,26000.0,81.8126,81.8308,81.6944,81.7399,26000.0
2012-10-04 12:50:00,89.9,89.9,89.73,89.87,23400.0,81.7399,81.7399,81.5853,81.7126,23400.0
2012-10-04 13:00:00,89.89,89.89,89.82,89.84,16500.0,81.7308,81.7308,81.6671,81.6853,16500.0
2012-10-04 13:10:00,89.84,89.95,89.84,89.88,19800.0,81.6853,81.7853,81.6853,81.7217,19800.0
2012-10-04 13:20:00,89.86,89.86,89.8,89.86,20400.0,81.7035,81.7035,81.649,81.7035,20400.0
2012-10-04 13:30:00,89.86,89.98,89.86,89.92,25500.0,81.7035,81.8126,81.7035,81.7581,25500.0
2012-10-04 13:40:00,89.92,89.95,89.89,89.89,23800.0,81.7581,81.7853,81.7308,81.7308,23800.0
2012-10-04 13:50:00,89.9,89.97,89.89,89.96,32100.0,81.7399,81.8035,81.7308,81.7944,32100.0
2012-10-04 14:00:00,89.95,90.0,89.89,89.91,43300.0,81.7853,81.8308,81.7308,81.749,43300.0
2012-10-04 14:10:00,89.91,89.95,89.86,89.86,47000.0,81.749,81.7853,81.7035,81.7035,47000.0
2012-10-04 14:20:00,89.87,89.98,89.87,89.89,32900.0,81.7126,81.8126,81.7126,81.7308,32900.0
2012-10-04 14:30:00,89.89,89.95,89.88,89.95,23000.0,81.7308,81.7853,81.7217,81.7853,23000.0
2012-10-04 14:40:00,89.91,89.95,89.84,89.84,26200.0,81.749,81.7853,81.6853,81.6853,26200.0
2012-10-04 14:50:00,89.84,89.87,89.75,89.87,35300.0,81.6853,81.7126,81.6035,81.7126,35300.0
2012-10-04 15:00:00,89.87,89.92,89.84,89.87,40900.0,81.7126,81.7581,81.6853,81.7126,40900.0
2012-10-04 15:10:00,89.86,89.93,89.86,89.91,30400.0,81.7035,81.7672,81.7035,81.749,30400.0
2012-10-04 15:20:00,89.92,89.95,89.89,89.9,39700.0,81.7581,81.7853,81.7308,81.7399,39700.0
2012-10-04 15:30:00,89.91,89.93,89.89,89.91,70100.0,81.749,81.7672,81.7308,81.749,70100.0
2012-10-04 15:40:00,89.91,89.93,89.82,89.9,106500.0,81.749,81.7672,81.6671,81.7399,106500.0
2012-10-04 15:50:00,89.9,89.91,89.75,89.88,204200.0,81.7399,81.749,81.6035,81.7217,204200.0
2012-10-05 09:30:00,90.0,90.57,89.89,89.95,74900.0,81.8308,82.3491,81.7308,81.7853,74900.0
2012-10-05 09:40:00,90.0,90.0,89.72,89.92,50300.0,81.8308,81.8308,81.5762,81.7581,50300.0
2012-10-05 09:50:00,89.92,89.92,89.66,89.8,35500.0,81.7581,81.7581,81.5217,81.649,35500.0
2012-10-05 10:00:00,89.8,89.8,89.5,89.54,24000.0,81.649,81.649,81.3762,81.4126,24000.0
2012-10-05 10:10:00,89.54,89.76,89.51,89.74,36400.0,81.4126,81.6126,81.3853,81.5944,36400.0
2012-10-05 10:20:00,89.75,89.91,89.66,89.73,52900.0,81.6035,81.749,81.5217,81.5853,52900.0
2012-10-05 10:30:00,89.72,89.86,89.71,89.78,26700.0,81.5762,81.7035,81.5671,81.6308,26700.0
2012-10-05 10:40:00,89.78,89.78,89.45,89.52,49900.0,81.6308,81.6308,81.3307,81.3944,49900.0
2012-10-05 10:50:00,89.51,89.62,89.44,89.6,38900.0,81.3853,81.4853,81.3216,81.4671,38900.0
2012-10-05 11:00:00,89.6,89.64,89.57,89.59,17700.0,81.4671,81.5035,81.4398,81.458,17700.0
2012-10-05 11:10:00,89.58,89.74,89.58,89.71,64300.0,81.4489,81.5944,81.4489,81.5671,64300.0
2012-10-05 11:20:00,89.72,89.78,89.69,89.7,25000.0,81.5762,81.6308,81.5489,81.558,25000.0
2012-10-05 11:30:00,89.69,89.7,89.57,89.57,26500.0,81.5489,81.558,81.4398,81.4398,26500.0
2012-10-05 11:40:00,89.57,89.57,89.43,89.52,27000.0,81.4398,81.4398,81.3125,81.3944,27000.0
2012-10-05 11:50:00,89.52,89.53,89.48,89.52,13300.0,81.3944,81.4035,81.358,81.3944,13300.0
2012-10-05 12:00:00,89.53,89.61,89.49,89.54,22700.0,81.4035,81.4762,81.3671,81.4126,22700.0
2012-10-05 12:10:00,89.52,89.58,89.45,89.45,19400.0,81.3944,81.4489,81.3307,81.3307,19400.0
2012-10-05 12:20:00,89.43,89.55,89.43,89.54,43500.0,81.3125,81.4217,81.3125,81.4126,43500.0
2012-10-05 12:30:00,89.55,89.55,89.42,89.42,16100.0,81.4217,81.4217,81.3035,81.3035,16100.0
2012-10-05 12:40:00,89.42,89.63,89.42,89.58,32200.0,81.3035,81.4944,81.3035,81.4489,32200.0
2012-10-05 12:50:00,89.59,89.63,89.55,89.58,12500.0,81.458,81.4944,81.4217,81.4489,12500.0
2012-10-05 13:00:00,89.58,89.61,89.56,89.57,20500.0,81.4489,81.4762,81.4307,81.4398,20500.0
2012-10-05 13:10:00,89.57,89.67,89.56,89.64,16200.0,81.4398,81.5308,81.4307,81.5035,16200.0
2012-10-05 13:20:00,89.64,89.64,89.51,89.58,21000.0,81.5035,81.5035,81.3853,81.4489,21000.0
2012-10-05 13:30:00,89.56,89.66,89.54,89.6,16900.0,81.4307,81.5217,81.4126,81.4671,16900.0
2012-10-05 13:40:00,89.62,89.65,89.51,89.51,15100.0,81.4853,81.5126,81.3853,81.3853,15100.0
2012-10-05 13:50:00,89.5,89.5,89.34,89.35,27100.0,81.3762,81.3762,81.2307,81.2398,27100.0
2012-10-05 14:00:00,89.36,89.38,89.3,89.35,16900.0,81.2489,81.2671,81.1943,81.2398,16900.0
2012-10-05 14:10:00,89.37,89.5,89.33,89.46,16600.0,81.258,81.3762,81.2216,81.3398,16600.0
2012-10-05 14:20:00,89.46,89.5,89.42,89.45,21300.0,81.3398,81.3762,81.3035,81.3307,21300.0
2012-10-05 14:30:00,89.44,89.52,89.42,89.42,25600.0,81.3216,81.3944,81.3035,81.3035,25600.0
2012-10-05 14:40:00,89.43,89.49,89.43,89.45,11500.0,81.3125,81.3671,81.3125,81.3307,11500.0
2012-10-05 14:50:00,89.43,89.48,89.27,89.28,21600.0,81.3125,81.358,81.1671,81.1762,21600.0
2012-10-05 15:00:00,89.28,89.33,89.22,89.28,27700.0,81.1762,81.2216,81.1216,81.1762,27700.0
2012-10-05 15:10:00,89.28,89.31,89.22,89.3,17100.0,81.1762,81.2034,81.1216,81.1943,17100.0
2012-10-05 15:20:00,89.29,89.36,89.27,89.33,23100.0,81.1853,81.2489,81.1671,81.2216,23100.0
2012-10-05 15:30:00,89.33,89.38,89.19,89.23,37200.0,81.2216,81.2671,81.0943,81.1307,37200.0
2012-10-05 15:40:00,89.23,89.48,89.22,89.47,46600.0,81.1307,81.358,81.1216,81.3489,46600.0
2012-10-05 15:50:00,89.46,89.49,89.35,89.48,66200.0,81.3398,81.3671,81.2398,81.358,66200.0
2012-10-08 09:30:00,89.47,89.72,89.26,89.3,16000.0,81.3489,81.5762,81.158,81.1943,16000.0
2012-10-08 09:40:00,89.32,89.35,89.02,89.13,12500.0,81.2125,81.2398,80.9398,81.0398,12500.0
2012-10-08 09:50:00,89.13,89.16,88.97,88.97,9900.0,81.0398,81.0671,80.8943,80.8943,9900.0
2012-10-08 10:00:00,88.97,89.19,88.97,89.19,19300.0,80.8943,81.0943,80.8943,81.0943,19300.0
2012-10-08 10:10:00,89.2,89.36,89.2,89.31,18700.0,81.1034,81.2489,81.1034,81.2034,18700.0
2012-10-08 10:20:00,89.32,89.38,89.27,89.34,53200.0,81.2125,81.2671,81.1671,81.2307,53200.0
2012-10-08 10:30:00,89.35,89.35,89.19,89.32,22900.0,81.2398,81.2398,81.0943,81.2125,22900.0
2012-10-08 10:40:00,89.32,89.35,89.23,89.25,21800.0,81.2125,81.2398,81.1307,81.1489,21800.0
2012-10-08 10:50:00,89.26,89.3,89.25,89.27,12100.0,81.158,81.1943,81.1489,81.1671,12100.0
2012-10-08 11:00:00,89.28,89.34,89.23,89.23,15500.0,81.1762,81.2307,81.1307,81.1307,15500.0
2012-10-08 11:10:00,89.21,89.31,89.21,89.3,9900.0,81.1125,81.2034,81.1125,81.1943,9900.0
2012-10-08 11:20:00,89.3,89.35,89.2,89.31,12000.0,81.1943,81.2398,81.1034,81.2034,12000.0
2012-10-08 11:30:00,89.32,89.33,89.18,89.26,13500.0,81.2125,81.2216,81.0852,81.158,13500.0
2012-10-08 11:40:00,89.25,89.31,89.22,89.3,23800.0,81.1489,81.2034,81.1216,81.1943,23800.0
2012-10-08 11:50:00,89.3,89.3,89.24,89.25,7900.0,81.1943,81.1943,81.1398,81.1489,7900.0
2012-10-08 12:00:00,89.26,89.27,89.1,89.15,23000.0,81.158,81.1671,81.0125,81.058,23000.0
2012-10-08 12:10:00,89.14,89.18,89.12,89.15,11800.0,81.0489,81.0852,81.0307,81.058,11800.0
2012-10-08 12:20:00,89.17,89.24,89.17,89.22,5400.0,81.0761,81.1398,81.0761,81.1216,5400.0
2012-10-08 12:30:00,89.2,89.2,89.13,89.13,11700.0,81.1034,81.1034,81.0398,81.0398,11700.0
2012-10-08 12:40:00,89.14,89.18,89.13,89.15,4500.0,81.0489,81.0852,81.0398,81.058,4500.0
2012-10-08 12:50:00,89.16,89.16,89.07,89.13,18400.0,81.0671,81.0671,80.9852,81.0398,18400.0
2012-10-08 13:00:00,89.11,89.15,89.08,89.09,10200.0,81.0216,81.058,80.9943,81.0034,10200.0
2012-10-08 13:10:00,89.09,89.22,89.07,89.22,30300.0,81.0034,81.1216,80.9852,81.1216,30300.0
2012-10-08 13:20:00,89.24,89.35,89.21,89.21,61800.0,81.1398,81.2398,81.1125,81.1125,61800.0
2012-10-08 13:30:00,89.23,89.28,89.18,89.25,36800.0,81.1307,81.1762,81.0852,81.1489,36800.0
2012-10-08 13:40:00,89.24,89.32,89.23,89.3,28900.0,81.1398,81.2125,81.1307,81.1943,28900.0
2012-10-08 13:50:00,89.3,89.3,89.25,89.25,4900.0,81.1943,81.1943,81.1489,81.1489,4900.0
2012-10-08 14:00:00,89.27,89.31,89.24,89.26,7400.0,81.1671,81.2034,81.1398,81.158,7400.0
2012-10-08 14:10:00,89.26,89.33,89.24,89.3,10900.0,81.158,81.2216,81.1398,81.1943,10900.0
2012-10-08 14:20:00,89.3,89.34,89.29,89.32,6000.0,81.1943,81.2307,81.1853,81.2125,6000.0
2012-10-08 14:30:00,89.31,89.34,89.29,89.33,8700.0,81.2034,81.2307,81.1853,81.2216,8700.0
2012-10-08 14:40:00,89.34,89.34,89.19,89.28,40400.0,81.2307,81.2307,81.0943,81.1762,40400.0
2012-10-08 14:50:00,89.28,89.28,89.22,89.24,13000.0,81.1762,81.1762,81.1216,81.1398,13000.0
2012-10-08 15:00:00,89.24,89.26,89.15,89.15,13200.0,81.1398,81.158,81.058,81.058,13200.0
2012-10-08 15:10:00,89.14,89.23,89.14,89.19,18000.0,81.0489,81.1307,81.0489,81.0943,18000.0
2012-10-08 15:20:00,89.19,89.19,89.12,89.13,21800.0,81.0943,81.0943,81.0307,81.0398,21800.0
2012-10-08 15:30:00,89.13,89.19,89.12,89.16,37900.0,81.0398,81.0943,81.0307,81.0671,37900.0
2012-10-08 15:40:00,89.16,89.22,89.15,89.22,42600.0,81.0671,81.1216,81.058,81.1216,42600.0
2012-10-08 15:50:00,89.21,89.22,89.14,89.14,47100.0,81.1125,81.1216,81.0489,81.0489,47100.0
2012-10-09 09:30:00,89.28,89.67,89.22,89.53,35800.0,81.1762,81.5308,81.1216,81.4035,35800.0
2012-10-09 09:40:00,89.49,89.82,89.43,89.58,57300.0,81.3671,81.6671,81.3125,81.4489,57300.0
2012-10-09 09:50:00,89.58,89.73,89.53,89.64,36600.0,81.4489,81.5853,81.4035,81.5035,36600.0
2012-10-09 10:00:00,89.62,89.7,89.55,89.61,35400.0,81.4853,81.558,81.4217,81.4762,35400.0
2012-10-09 10:10:00,89.61,89.68,89.55,89.55,17400.0,81.4762,81.5399,81.4217,81.4217,17400.0
2012-10-09 10:20:00,89.56,89.64,89.55,89.55,42500.0,81.4307,81.5035,81.4217,81.4217,42500.0
2012-10-09 10:30:00,89.55,89.61,89.51,89.56,29000.0,81.4217,81.4762,81.3853,81.4307,29000.0
2012-10-09 10:40:00,89.55,89.6,89.39,89.41,29900.0,81.4217,81.4671,81.2762,81.2944,29900.0
2012-10-09 10:50:00,89.41,89.45,89.37,89.44,24300.0,81.2944,81.3307,81.258,81.3216,24300.0
2012-10-09 11:00:00,89.42,89.64,89.36,89.58,49500.0,81.3035,81.5035,81.2489,81.4489,49500.0
2012-10-09 11:10:00,89.59,89.61,89.39,89.44,26200.0,81.458,81.4762,81.2762,81.3216,26200.0
2012-10-09 11:20:00,89.44,89.5,89.39,89.44,26100.0,81.3216,81.3762,81.2762,81.3216,26100.0
2012-10-09 11:30:00,89.42,89.57,89.39,89.52,21800.0,81.3035,81.4398,81.2762,81.3944,21800.0
2012-10-09 11:40:00,89.51,89.55,89.41,89.43,19100.0,81.3853,81.4217,81.2944,81.3125,19100.0
2012-10-09 11:50:00,89.43,89.52,89.39,89.47,34500.0,81.3125,81.3944,81.2762,81.3489,34500.0
2012-10-09 12:00:00,89.46,89.5,89.39,89.45,20700.0,81.3398,81.3762,81.2762,81.3307,20700.0
2012-10-09 12:10:00,89.41,89.57,89.41,89.52,13700.0,81.2944,81.4398,81.2944,81.3944,13700.0
2012-10-09 12:20:00,89.49,89.53,89.48,89.52,15000.0,81.3671,81.4035,81.358,81.3944,15000.0
2012-10-09 12:30:00,89.52,89.52,89.44,89.47,20400.0,81.3944,81.3944,81.3216,81.3489,20400.0
2012-10-09 12:40:00,89.47,89.49,89.34,89.38,8600.0,81.3489,81.3671,81.2307,81.2671,8600.0
2012-10-09 12:50:00,89.35,89.41,89.35,89.39,11300.0,81.2398,81.2944,81.2398,81.2762,11300.0
2012-10-09 13:00:00,89.37,89.53,89.35,89.53,19500.0,81.258,81.4035,81.2398,81.4035,19500.0
2012-10-09 13:10:00,89.53,89.62,89.5,89.6,13300.0,81.4035,81.4853,81.3762,81.4671,13300.0
2012-10-09 13:20:00,89.59,89.69,89.56,89.61,12100.0,81.458,81.5489,81.4307,81.4762,12100.0
2012-10-09 13:30:00,89.61,89.69,89.58,89.58,27000.0,81.4762,81.5489,81.4489,81.4489,27000.0
2012-10-09 13:40:00,89.56,89.64,89.53,89.56,37500.0,81.4307,81.5035,81.4035,81.4307,37500.0
2012-10-09 13:50:00,89.58,89.73,89.56,89.59,30200.0,81.4489,81.5853,81.4307,81.458,30200.0
2012-10-09 14:00:00,89.57,89.65,89.54,89.58,34800.0,81.4398,81.5126,81.4126,81.4489,34800.0
2012-10-09 14:10:00,89.59,89.64,89.52,89.61,53700.0,81.458,81.5035,81.3944,81.4762,53700.0
2012-10-09 14:20:00,89.6,89.71,89.58,89.63,51100.0,81.4671,81.5671,81.4489,81.4944,51100.0
2012-10-09 14:30:00,89.65,89.66,89.51,89.58,48800.0,81.5126,81.5217,81.3853,81.4489,48800.0
2012-10-09 14:40:00,89.56,89.71,89.54,89.7,29200.0,81.4307,81.5671,81.4126,81.558,29200.0
2012-10-09 14:50:00,89.7,89.76,89.67,89.75,25300.0,81.558,81.6126,81.5308,81.6035,25300.0
2012-10-09 15:00:00,89.75,89.8,89.61,89.75,35800.0,81.6035,81.649,81.4762,81.6035,35800.0
2012-10-09 15:10:00,89.72,89.77,89.67,89.75,43500.0,81.5762,81.6217,81.5308,81.6035,43500.0
2012-10-09 15:20:00,89.74,89.92,89.74,89.84,62700.0,81.5944,81.7581,81.5944,81.6853,62700.0
2012-10-09 15:30:00,89.84,89.89,89.69,89.69,112100.0,81.6853,81.7308,81.5489,81.5489,112100.0
2012-10-09 15:40:00,89.69,89.96,89.69,89.94,110800.0,81.5489,81.7944,81.5489,81.7763,110800.0
2012-10-09 15:50:00,89.94,89.94,89.8,89.85,176000.0,81.7763,81.7763,81.649,81.6944,176000.0
2012-10-10 09:30:00,89.69,89.69,89.22,89.34,33200.0,81.5489,81.5489,81.1216,81.2307,33200.0
2012-10-10 09:40:00,89.36,89.48,89.3,89.48,34300.0,81.2489,81.358,81.1943,81.358,34300.0
2012-10-10 09:50:00,89.46,89.66,89.42,89.66,21700.0,81.3398,81.5217,81.3035,81.5217,21700.0
2012-10-10 10:00:00,89.65,89.68,89.35,89.42,46000.0,81.5126,81.5399,81.2398,81.3035,46000.0
2012-10-10 10:10:00,89.43,89.57,89.35,89.36,67600.0,81.3125,81.4398,81.2398,81.2489,67600.0
2012-10-10 10:20:00,89.34,89.5,89.21,89.5,26200.0,81.2307,81.3762,81.1125,81.3762,26200.0
2012-10-10 10:30:00,89.48,89.53,89.44,89.53,20400.0,81.358,81.4035,81.3216,81.4035,20400.0
2012-10-10 10:40:00,89.54,89.54,89.36,89.38,23600.0,81.4126,81.4126,81.2489,81.2671,23600.0
2012-10-10 10:50:00,89.38,89.41,89.32,89.36,13900.0,81.2671,81.2944,81.2125,81.2489,13900.0
2012-10-10 11:00:00,89.36,89.43,89.29,89.36,19900.0,81.2489,81.3125,81.1853,81.2489,19900.0
2012-10-10 11:10:00,89.33,89.34,89.1,89.11,19000.0,81.2216,81.2307,81.0125,81.0216,19000.0
2012-10-10 11:20:00,89.11,89.19,89.08,89.11,22500.0,81.0216,81.0943,80.9943,81.0216,22500.0
2012-10-10 11:30:00,89.09,89.15,89.07,89.09,15400.0,81.0034,81.058,80.9852,81.0034,15400.0
2012-10-10 11:40:00,89.07,89.16,89.06,89.06,20200.0,80.9852,81.0671,80.9761,80.9761,20200.0
2012-10-10 11:50:00,89.04,89.12,89.0,89.05,19900.0,80.9579,81.0307,80.9216,80.967,19900.0
2012-10-10 12:00:00,89.04,89.05,88.94,88.98,29600.0,80.9579,80.967,80.867,80.9034,29600.0
2012-10-10 12:10:00,88.99,89.11,88.91,88.96,27400.0,80.9125,81.0216,80.8397,80.8852,27400.0
2012-10-10 12:20:00,88.93,88.95,88.78,88.83,22200.0,80.8579,80.8761,80.7215,80.767,22200.0
2012-10-10 12:30:00,88.81,89.04,88.81,88.87,26600.0,80.7488,80.9579,80.7488,80.8034,26600.0
2012-10-10 12:40:00,88.86,88.9,88.45,88.85,47500.0,80.7943,80.8307,80.4215,80.7852,47500.0
2012-10-10 12:50:00,88.82,88.86,88.71,88.74,24600.0,80.7579,80.7943,80.6579,80.6852,24600.0
2012-10-10 13:00:00,88.73,88.92,88.73,88.92,20100.0,80.6761,80.8488,80.6761,80.8488,20100.0
2012-10-10 13:10:00,88.92,88.97,88.89,88.92,11400.0,80.8488,80.8943,80.8216,80.8488,11400.0
2012-10-10 13:20:00,88.94,89.07,88.94,89.02,18800.0,80.867,80.9852,80.867,80.9398,18800.0
2012-10-10 13:30:00,89.02,89.13,89.0,89.06,13600.0,80.9398,81.0398,80.9216,80.9761,13600.0
2012-10-10 13:40:00,89.06,89.07,88.89,88.97,8100.0,80.9761,80.9852,80.8216,80.8943,8100.0
2012-10-10 13:50:00,88.94,88.94,88.84,88.89,8500.0,80.867,80.867,80.7761,80.8216,8500.0
2012-10-10 14:00:00,88.91,89.06,88.9,89.02,10500.0,80.8397,80.9761,80.8307,80.9398,10500.0
2012-10-10 14:10:00,89.02,89.1,88.99,89.02,10000.0,80.9398,81.0125,80.9125,80.9398,10000.0
2012-10-10 14:20:00,89.02,89.04,88.96,89.03,16200.0,80.9398,80.9579,80.8852,80.9489,16200.0
2012-10-10 14:30:00,89.03,89.05,88.88,88.91,11100.0,80.9489,80.967,80.8125,80.8397,11100.0
2012-10-10 14:40:00,88.9,88.95,88.88,88.91,12600.0,80.8307,80.8761,80.8125,80.8397,12600.0
2012-10-10 14:50:00,88.91,89.02,88.91,88.96,13600.0,80.8397,80.9398,80.8397,80.8852,13600.0
2012-10-10 15:00:00,88.95,89.03,88.92,89.03,18600.0,80.8761,80.9489,80.8488,80.9489,18600.0
2012-10-10 15:10:00,89.01,89.08,88.9,88.93,20900.0,80.9307,80.9943,80.8307,80.8579,20900.0
2012-10-10 15:20:00,88.92,88.98,88.87,88.95,21100.0,80.8488,80.9034,80.8034,80.8761,21100.0
2012-10-10 15:30:00,88.95,89.03,88.88,89.03,35500.0,80.8761,80.9489,80.8125,80.9489,35500.0
2012-10-10 15:40:00,89.03,89.13,89.03,89.07,49000.0,80.9489,81.0398,80.9489,80.9852,49000.0
2012-10-10 15:50:00,89.06,89.07,88.96,89.05,64000.0,80.9761,80.9852,80.8852,80.967,64000.0
2012-10-11 09:30:00,89.53,89.55,89.2,89.47,30800.0,81.4035,81.4217,81.1034,81.3489,30800.0
2012-10-11 09:40:00,89.43,89.49,89.33,89.36,8600.0,81.3125,81.3671,81.2216,81.2489,8600.0
2012-10-11 09:50:00,89.3,89.41,89.2,89.36,10200.0,81.1943,81.2944,81.1034,81.2489,10200.0
2012-10-11 10:00:00,89.4,89.42,89.21,89.31,18600.0,81.2853,81.3035,81.1125,81.2034,18600.0
2012-10-11 10:10:00,89.31,89.54,89.31,89.44,20900.0,81.2034,81.4126,81.2034,81.3216,20900.0
2012-10-11 10:20:00,89.44,89.51,89.41,89.47,9300.0,81.3216,81.3853,81.2944,81.3489,9300.0
2012-10-11 10:30:00,89.47,89.48,89.37,89.4,27000.0,81.3489,81.358,81.258,81.2853,27000.0
2012-10-11 10:40:00,89.4,89.56,89.38,89.5,11000.0,81.2853,81.4307,81.2671,81.3762,11000.0
2012-10-11 10:50:00,89.52,89.67,89.51,89.67,20500.0,81.3944,81.5308,81.3853,81.5308,20500.0
2012-10-11 11:00:00,89.68,89.76,89.65,89.65,16300.0,81.5399,81.6126,81.5126,81.5126,16300.0
2012-10-11 11:10:00,89.64,89.67,89.47,89.48,17300.0,81.5035,81.5308,81.3489,81.358,17300.0
2012-10-11 11:20:00,89.47,89.6,89.46,89.55,27700.0,81.3489,81.4671,81.3398,81.4217,27700.0
2012-10-11 11:30:00,89.54,89.58,89.49,89.58,7300.0,81.4126,81.4489,81.3671,81.4489,7300.0
2012-10-11 11:40:00,89.56,89.66,89.49,89.63,11900.0,81.4307,81.5217,81.3671,81.4944,11900.0
2012-10-11 11:50:00,89.65,89.65,89.5,89.58,17600.0,81.5126,81.5126,81.3762,81.4489,17600.0
2012-10-11 12:00:00,89.56,89.56,89.47,89.54,7200.0,81.4307,81.4307,81.3489,81.4126,7200.0
2012-10-11 12:10:00,89.51,89.55,89.49,89.51,17400.0,81.3853,81.4217,81.3671,81.3853,17400.0
2012-10-11 12:20:00,89.52,89.56,89.49,89.56,5100.0,81.3944,81.4307,81.3671,81.4307,5100.0
2012-10-11 12:30:00,89.56,89.63,89.54,89.56,10100.0,81.4307,81.4944,81.4126,81.4307,10100.0
2012-10-11 12:40:00,89.55,89.55,89.43,89.55,12000.0,81.4217,81.4217,81.3125,81.4217,12000.0
2012-10-11 12:50:00,89.55,89.63,89.55,89.6,10000.0,81.4217,81.4944,81.4217,81.4671,10000.0
2012-10-11 13:00:00,89.59,89.59,89.44,89.53,17900.0,81.458,81.458,81.3216,81.4035,17900.0
2012-10-11 13:10:00,89.52,89.52,89.44,89.48,10400.0,81.3944,81.3944,81.3216,81.358,10400.0
2012-10-11 13:20:00,89.47,89.47,89.27,89.28,29500.0,81.3489,81.3489,81.1671,81.1762,29500.0
2012-10-11 13:30:00,89.29,89.3,89.24,89.27,9100.0,81.1853,81.1943,81.1398,81.1671,9100.0
2012-10-11 13:40:00,89.26,89.26,89.14,89.16,15900.0,81.158,81.158,81.0489,81.0671,15900.0
2012-10-11 13:50:00,89.16,89.22,89.1,89.19,11300.0,81.0671,81.1216,81.0125,81.0943,11300.0
2012-10-11 14:00:00,89.19,89.26,89.14,89.16,13300.0,81.0943,81.158,81.0489,81.0671,13300.0
2012-10-11 14:10:00,89.17,89.27,89.13,89.19,11400.0,81.0761,81.1671,81.0398,81.0943,11400.0
2012-10-11 14:20:00,89.18,89.27,89.13,89.21,12200.0,81.0852,81.1671,81.0398,81.1125,12200.0
2012-10-11 14:30:00,89.22,89.24,89.16,89.18,6900.0,81.1216,81.1398,81.0671,81.0852,6900.0
2012-10-11 14:40:00,89.17,89.17,89.04,89.05,21500.0,81.0761,81.0761,80.9579,80.967,21500.0
2012-10-11 14:50:00,89.06,89.14,89.05,89.1,14100.0,80.9761,81.0489,80.967,81.0125,14100.0
2012-10-11 15:00:00,89.1,89.17,89.07,89.1,12200.0,81.0125,81.0761,80.9852,81.0125,12200.0
2012-10-11 15:10:00,89.11,89.18,89.08,89.13,13500.0,81.0216,81.0852,80.9943,81.0398,13500.0
2012-10-11 15:20:00,89.11,89.19,89.08,89.18,16700.0,81.0216,81.0943,80.9943,81.0852,16700.0
2012-10-11 15:30:00,89.18,89.19,89.13,89.13,20800.0,81.0852,81.0943,81.0398,81.0398,20800.0
2012-10-11 15:40:00,89.13,89.15,89.04,89.08,35200.0,81.0398,81.058,80.9579,80.9943,35200.0
2012-10-11 15:50:00,89.08,89.12,89.0,89.0,45000.0,80.9943,81.0307,80.9216,80.9216,45000.0
2012-10-12 09:30:00,89.03,89.95,89.0,89.37,62200.0,80.9489,81.7853,80.9216,81.258,62200.0
2012-10-12 09:40:00,89.37,89.49,89.37,89.41,24100.0,81.258,81.3671,81.258,81.2944,24100.0
2012-10-12 09:50:00,89.42,89.61,89.37,89.55,22200.0,81.3035,81.4762,81.258,81.4217,22200.0
2012-10-12 10:00:00,89.56,89.67,89.54,89.66,15300.0,81.4307,81.5308,81.4126,81.5217,15300.0
2012-10-12 10:10:00,89.66,89.73,89.57,89.65,12400.0,81.5217,81.5853,81.4398,81.5126,12400.0
2012-10-12 10:20:00,89.65,89.67,89.41,89.44,11200.0,81.5126,81.5308,81.2944,81.3216,11200.0
2012-10-12 10:30:00,89.43,89.44,89.29,89.35,12800.0,81.3125,81.3216,81.1853,81.2398,12800.0
2012-10-12 10:40:00,89.36,89.46,89.28,89.33,25200.0,81.2489,81.3398,81.1762,81.2216,25200.0
2012-10-12 10:50:00,89.31,89.7,89.29,89.68,34000.0,81.2034,81.558,81.1853,81.5399,34000.0
2012-10-12 11:00:00,89.65,89.78,89.65,89.74,19200.0,81.5126,81.6308,81.5126,81.5944,19200.0
2012-10-12 11:10:00,89.72,89.75,89.55,89.55,67500.0,81.5762,81.6035,81.4217,81.4217,67500.0
2012-10-12 11:20:00,89.56,89.61,89.49,89.54,26900.0,81.4307,81.4762,81.3671,81.4126,26900.0
2012-10-12 11:30:00,89.51,89.52,89.26,89.3,22200.0,81.3853,81.3944,81.158,81.1943,22200.0
2012-10-12 11:40:00,89.29,89.73,89.25,89.61,56900.0,81.1853,81.5853,81.1489,81.4762,56900.0
2012-10-12 11:50:00,89.59,89.73,89.56,89.68,35000.0,81.458,81.5853,81.4307,81.5399,35000.0
2012-10-12 12:00:00,89.65,89.67,89.54,89.57,13500.0,81.5126,81.5308,81.4126,81.4398,13500.0
2012-10-12 12:10:00,89.56,89.63,89.53,89.6,20200.0,81.4307,81.4944,81.4035,81.4671,20200.0
2012-10-12 12:20:00,89.6,89.61,89.49,89.56,13500.0,81.4671,81.4762,81.3671,81.4307,13500.0
2012-10-12 12:30:00,89.55,89.68,89.51,89.57,35500.0,81.4217,81.5399,81.3853,81.4398,35500.0
2012-10-12 12:40:00,89.57,89.6,89.51,89.56,14500.0,81.4398,81.4671,81.3853,81.4307,14500.0
2012-10-12 12:50:00,89.55,89.64,89.53,89.62,12800.0,81.4217,81.5035,81.4035,81.4853,12800.0
2012-10-12 13:00:00,89.63,89.65,89.59,89.62,11100.0,81.4944,81.5126,81.458,81.4853,11100.0
2012-10-12 13:10:00,89.63,89.68,89.59,89.66,18300.0,81.4944,81.5399,81.458,81.5217,18300.0
2012-10-12 13:20:00,89.67,89.7,89.5,89.5,17100.0,81.5308,81.558,81.3762,81.3762,17100.0
2012-10-12 13:30:00,89.49,89.54,89.42,89.47,17600.0,81.3671,81.4126,81.3035,81.3489,17600.0
2012-10-12 13:40:00,89.48,89.58,89.48,89.54,14600.0,81.358,81.4489,81.358,81.4126,14600.0
2012-10-12 13:50:00,89.54,89.64,89.52,89.62,19300.0,81.4126,81.5035,81.3944,81.4853,19300.0
2012-10-12 14:00:00,89.63,89.66,89.59,89.64,15500.0,81.4944,81.5217,81.458,81.5035,15500.0
2012-10-12 14:10:00,89.63,89.64,89.51,89.53,11500.0,81.4944,81.5035,81.3853,81.4035,11500.0
2012-10-12 14:20:00,89.53,89.58,89.48,89.48,17200.0,81.4035,81.4489,81.358,81.358,17200.0
2012-10-12 14:30:00,89.48,89.52,89.45,89.49,16600.0,81.358,81.3944,81.3307,81.3671,16600.0
2012-10-12 14:40:00,89.49,89.54,89.4,89.53,15500.0,81.3671,81.4126,81.2853,81.4035,15500.0
2012-10-12 14:50:00,89.53,89.58,89.45,89.45,23500.0,81.4035,81.4489,81.3307,81.3307,23500.0
2012-10-12 15:00:00,89.45,89.48,89.36,89.46,26000.0,81.3307,81.358,81.2489,81.3398,26000.0
2012-10-12 15:10:00,89.45,89.48,89.4,89.46,18700.0,81.3307,81.358,81.2853,81.3398,18700.0
2012-10-12 15:20:00,89.46,89.47,89.39,89.42,25700.0,81.3398,81.3489,81.2762,81.3035,25700.0
2012-10-12 15:30:00,89.41,89.47,89.37,89.46,47500.0,81.2944,81.3489,81.258,81.3398,47500.0
2012-10-12 15:40:00,89.47,89.49,89.32,89.32,73300.0,81.3489,81.3671,81.2125,81.2125,73300.0
2012-10-12 15:50:00,89.32,89.4,89.26,89.28,130800.0,81.2125,81.2853,81.158,81.1762,130800.0
2012-10-15 09:30:00,89.42,89.57,89.3,89.41,15300.0,81.3035,81.4398,81.1943,81.2944,15300.0
2012-10-15 09:40:00,89.4,89.43,89.26,89.38,15100.0,81.2853,81.3125,81.158,81.2671,15100.0
2012-10-15 09:50:00,89.4,89.52,89.38,89.47,18000.0,81.2853,81.3944,81.2671,81.3489,18000.0
2012-10-15 10:00:00,89.41,89.57,89.28,89.41,29600.0,81.2944,81.4398,81.1762,81.2944,29600.0
2012-10-15 10:10:00,89.4,89.71,89.34,89.68,34500.0,81.2853,81.5671,81.2307,81.5399,34500.0
2012-10-15 10:20:00,89.68,89.72,89.52,89.53,17900.0,81.5399,81.5762,81.3944,81.4035,17900.0
2012-10-15 10:30:00,89.52,89.59,89.46,89.53,12500.0,81.3944,81.458,81.3398,81.4035,12500.0
2012-10-15 10:40:00,89.54,89.8,89.49,89.79,24200.0,81.4126,81.649,81.3671,81.6399,24200.0
2012-10-15 10:50:00,89.79,89.85,89.75,89.85,24700.0,81.6399,81.6944,81.6035,81.6944,24700.0
2012-10-15 11:00:00,89.83,89.85,89.72,89.77,30700.0,81.6762,81.6944,81.5762,81.6217,30700.0
2012-10-15 11:10:00,89.77,89.87,89.76,89.86,25200.0,81.6217,81.7126,81.6126,81.7035,25200.0
2012-10-15 11:20:00,89.86,89.96,89.86,89.91,28500.0,81.7035,81.7944,81.7035,81.749,28500.0
2012-10-15 11:30:00,89.91,89.99,89.88,89.98,46200.0,81.749,81.8217,81.7217,81.8126,46200.0
2012-10-15 11:40:00,89.99,90.17,89.98,90.09,56000.0,81.8217,81.9854,81.8126,81.9126,56000.0
2012-10-15 11:50:00,90.1,90.1,90.0,90.09,28100.0,81.9217,81.9217,81.8308,81.9126,28100.0
2012-10-15 12:00:00,90.09,90.11,90.03,90.08,24300.0,81.9126,81.9308,81.8581,81.9035,24300.0
2012-10-15 12:10:00,90.08,90.13,89.99,90.12,22300.0,81.9035,81.949,81.8217,81.9399,22300.0
2012-10-15 12:20:00,90.11,90.4,90.11,90.36,18100.0,81.9308,82.1945,81.9308,82.1581,18100.0
2012-10-15 12:30:00,90.39,90.61,90.39,90.57,43000.0,82.1854,82.3854,82.1854,82.3491,43000.0
2012-10-15 12:40:00,90.58,90.61,90.47,90.52,15200.0,82.3582,82.3854,82.2581,82.3036,15200.0
2012-10-15 12:50:00,90.53,90.56,90.46,90.5,11100.0,82.3127,82.34,82.2491,82.2854,11100.0
2012-10-15 13:00:00,90.51,90.52,90.44,90.44,8800.0,82.2945,82.3036,82.2309,82.2309,8800.0
2012-10-15 13:10:00,90.44,90.47,90.33,90.35,10000.0,82.2309,82.2581,82.1309,82.149,10000.0
2012-10-15 13:20:00,90.33,90.39,90.29,90.34,13700.0,82.1309,82.1854,82.0945,82.1399,13700.0
2012-10-15 13:30:00,90.35,90.42,90.3,90.34,10300.0,82.149,82.2127,82.1036,82.1399,10300.0
2012-10-15 13:40:00,90.35,90.39,90.32,90.39,11800.0,82.149,82.1854,82.1218,82.1854,11800.0
2012-10-15 13:50:00,90.39,90.53,90.39,90.5,19200.0,82.1854,82.3127,82.1854,82.2854,19200.0
2012-10-15 14:00:00,90.49,90.56,90.47,90.53,25000.0,82.2763,82.34,82.2581,82.3127,25000.0
2012-10-15 14:10:00,90.52,90.55,90.48,90.53,17000.0,82.3036,82.3309,82.2672,82.3127,17000.0
2012-10-15 14:20:00,90.54,90.58,90.49,90.51,22600.0,82.3218,82.3582,82.2763,82.2945,22600.0
2012-10-15 14:30:00,90.51,90.51,90.36,90.4,38900.0,82.2945,82.2945,82.1581,82.1945,38900.0
2012-10-15 14:40:00,90.41,90.43,90.35,90.4,36200.0,82.2036,82.2218,82.149,82.1945,36200.0
2012-10-15 14:50:00,90.4,90.45,90.39,90.41,38800.0,82.1945,82.24,82.1854,82.2036,38800.0
2012-10-15 15:00:00,90.42,90.6,90.4,90.6,56800.0,82.2127,82.3763,82.1945,82.3763,56800.0
2012-10-15 15:10:00,90.59,90.88,90.58,90.87,82700.0,82.3673,82.6309,82.3582,82.6218,82700.0
2012-10-15 15:20:00,90.87,91.05,90.87,91.01,118500.0,82.6218,82.7855,82.6218,82.7491,118500.0
2012-10-15 15:30:00,91.02,91.04,90.84,90.84,149800.0,82.7582,82.7764,82.5946,82.5946,149800.0
2012-10-15 15:40:00,90.85,90.85,90.79,90.81,91400.0,82.6037,82.6037,82.5491,82.5673,91400.0
2012-10-15 15:50:00,90.82,90.95,90.81,90.88,149800.0,82.5764,82.6946,82.5673,82.6309,149800.0
2012-10-16 09:30:00,90.88,91.83,90.88,91.76,63000.0,82.6309,83.4947,82.6309,83.4311,63000.0
2012-10-16 09:40:00,91.71,91.72,91.52,91.64,34800.0,83.3856,83.3947,83.2128,83.3219,34800.0
2012-10-16 09:50:00,91.65,91.77,91.49,91.69,34400.0,83.331,83.4401,83.1856,83.3674,34400.0
2012-10-16 10:00:00,91.67,91.78,91.54,91.77,32200.0,83.3492,83.4492,83.231,83.4401,32200.0
2012-10-16 10:10:00,91.77,91.96,91.76,91.88,54200.0,83.4401,83.6129,83.4311,83.5402,54200.0
2012-10-16 10:20:00,91.88,92.14,91.85,92.14,70800.0,83.5402,83.7766,83.5129,83.7766,70800.0
2012-10-16 10:30:00,92.13,92.15,91.99,92.01,41700.0,83.7675,83.7857,83.6402,83.6584,41700.0
2012-10-16 10:40:00,92.0,92.04,91.96,92.01,22400.0,83.6493,83.6856,83.6129,83.6584,22400.0
2012-10-16 10:50:00,92.0,92.01,91.88,91.95,30100.0,83.6493,83.6584,83.5402,83.6038,30100.0
2012-10-16 11:00:00,91.95,92.04,91.9,92.0,29400.0,83.6038,83.6856,83.5583,83.6493,29400.0
2012-10-16 11:10:00,92.01,92.18,91.99,92.07,45500.0,83.6584,83.8129,83.6402,83.7129,45500.0
2012-10-16 11:20:00,92.08,92.16,92.07,92.16,15900.0,83.722,83.7947,83.7129,83.7947,15900.0
2012-10-16 11:30:00,92.17,92.3,92.16,92.24,38700.0,83.8038,83.922,83.7947,83.8675,38700.0
2012-10-16 11:40:00,92.24,92.26,92.21,92.23,24900.0,83.8675,83.8857,83.8402,83.8584,24900.0
2012-10-16 11:50:00,92.26,92.26,92.2,92.2,23300.0,83.8857,83.8857,83.8311,83.8311,23300.0
2012-10-16 12:00:00,92.2,92.39,92.19,92.37,29000.0,83.8311,84.0039,83.822,83.9857,29000.0
2012-10-16 12:10:00,92.37,92.46,92.35,92.43,31800.0,83.9857,84.0675,83.9675,84.0402,31800.0
2012-10-16 12:20:00,92.42,92.43,92.35,92.39,15900.0,84.0311,84.0402,83.9675,84.0039,15900.0
2012-10-16 12:30:00,92.39,92.4,92.3,92.31,18600.0,84.0039,84.013,83.922,83.9311,18600.0
2012-10-16 12:40:00,92.29,92.3,92.24,92.24,9600.0,83.9129,83.922,83.8675,83.8675,9600.0
2012-10-16 12:50:00,92.24,92.27,92.19,92.19,13000.0,83.8675,83.8948,83.822,83.822,13000.0
2012-10-16 13:00:00,92.2,92.22,92.17,92.17,17000.0,83.8311,83.8493,83.8038,83.8038,17000.0
2012-10-16 13:10:00,92.16,92.16,92.09,92.14,11800.0,83.7947,83.7947,83.7311,83.7766,11800.0
2012-10-16 13:20:00,92.15,92.3,92.14,92.29,74300.0,83.7857,83.922,83.7766,83.9129,74300.0
2012-10-16 13:30:00,92.29,92.31,92.23,92.29,18700.0,83.9129,83.9311,83.8584,83.9129,18700.0
2012-10-16 13:40:00,92.27,92.31,92.22,92.26,17800.0,83.8948,83.9311,83.8493,83.8857,17800.0
2012-10-16 13:50:00,92.27,92.31,92.25,92.3,24900.0,83.8948,83.9311,83.8766,83.922,24900.0
2012-10-16 14:00:00,92.3,92.31,92.23,92.23,13200.0,83.922,83.9311,83.8584,83.8584,13200.0
2012-10-16 14:10:00,92.22,92.29,92.18,92.24,31600.0,83.8493,83.9129,83.8129,83.8675,31600.0
2012-10-16 14:20:00,92.25,92.28,92.21,92.27,21100.0,83.8766,83.9039,83.8402,83.8948,21100.0
2012-10-16 14:30:00,92.27,92.29,92.2,92.2,20900.0,83.8948,83.9129,83.8311,83.8311,20900.0
2012-10-16 14:40:00,92.2,92.25,92.18,92.21,30400.0,83.8311,83.8766,83.8129,83.8402,30400.0
2012-10-16 14:50:00,92.22,92.26,92.19,92.26,20600.0,83.8493,83.8857,83.822,83.8857,20600.0
2012-10-16 15:00:00,92.26,92.28,92.2,92.21,30800.0,83.8857,83.9039,83.8311,83.8402,30800.0
2012-10-16 15:10:00,92.22,92.27,92.17,92.24,72300.0,83.8493,83.8948,83.8038,83.8675,72300.0
2012-10-16 15:20:00,92.24,92.32,92.22,92.32,42000.0,83.8675,83.9402,83.8493,83.9402,42000.0
2012-10-16 15:30:00,92.32,92.4,92.31,92.36,66900.0,83.9402,84.013,83.9311,83.9766,66900.0
2012-10-16 15:40:00,92.37,92.43,92.31,92.34,95500.0,83.9857,84.0402,83.9311,83.9584,95500.0
2012-10-16 15:50:00,92.34,92.47,92.33,92.45,132700.0,83.9584,84.0766,83.9493,84.0584,132700.0
2012-10-17 09:30:00,92.2,92.62,92.0,92.02,45000.0,83.8311,84.213,83.6493,83.6675,45000.0
2012-10-17 09:40:00,92.0,92.08,91.85,91.99,29400.0,83.6493,83.722,83.5129,83.6402,29400.0
2012-10-17 09:50:00,91.97,91.97,91.47,91.48,67200.0,83.622,83.622,83.1674,83.1765,67200.0
2012-10-17 10:00:00,91.48,91.74,91.39,91.45,49500.0,83.1765,83.4129,83.0946,83.1492,49500.0
2012-10-17 10:10:00,91.45,91.69,91.45,91.56,42700.0,83.1492,83.3674,83.1492,83.2492,42700.0
2012-10-17 10:20:00,91.56,91.7,91.53,91.55,39300.0,83.2492,83.3765,83.2219,83.2401,39300.0
2012-10-17 10:30:00,91.54,91.8,91.54,91.78,23800.0,83.231,83.4674,83.231,83.4492,23800.0
2012-10-17 10:40:00,91.8,91.94,91.8,91.91,24800.0,83.4674,83.5947,83.4674,83.5674,24800.0
2012-10-17 10:50:00,91.91,91.93,91.75,91.77,20000.0,83.5674,83.5856,83.422,83.4401,20000.0
2012-10-17 11:00:00,91.77,91.82,91.6,91.6,34400.0,83.4401,83.4856,83.2856,83.2856,34400.0
2012-10-17 11:10:00,91.57,91.59,91.52,91.53,29800.0,83.2583,83.2765,83.2128,83.2219,29800.0
2012-10-17 11:20:00,91.53,91.58,91.52,91.56,26500.0,83.2219,83.2674,83.2128,83.2492,26500.0
2012-10-17 11:30:00,91.56,91.58,91.53,91.58,23100.0,83.2492,83.2674,83.2219,83.2674,23100.0
2012-10-17 11:40:00,91.58,91.64,91.58,91.62,17800.0,83.2674,83.3219,83.2674,83.3038,17800.0
2012-10-17 11:50:00,91.62,91.64,91.6,91.61,18000.0,83.3038,83.3219,83.2856,83.2947,18000.0
2012-10-17 12:00:00,91.6,91.65,91.58,91.64,29600.0,83.2856,83.331,83.2674,83.3219,29600.0
2012-10-17 12:10:00,91.64,91.64,91.52,91.54,10500.0,83.3219,83.3219,83.2128,83.231,10500.0
2012-10-17 12:20:00,91.54,91.61,91.53,91.53,19900.0,83.231,83.2947,83.2219,83.2219,19900.0
2012-10-17 12:30:00,91.52,91.53,91.51,91.53,13100.0,83.2128,83.2219,83.2037,83.2219,13100.0
2012-10-17 12:40:00,91.53,91.53,91.41,91.41,11200.0,83.2219,83.2219,83.1128,83.1128,11200.0
2012-10-17 12:50:00,91.42,91.42,91.31,91.31,11900.0,83.1219,83.1219,83.0219,83.0219,11900.0
2012-10-17 13:00:00,91.31,91.37,91.29,91.31,20600.0,83.0219,83.0765,83.0037,83.0219,20600.0
2012-10-17 13:10:00,91.31,91.33,91.29,91.31,9500.0,83.0219,83.0401,83.0037,83.0219,9500.0
2012-10-17 13:20:00,91.31,91.33,91.29,91.31,12000.0,83.0219,83.0401,83.0037,83.0219,12000.0
2012-10-17 13:30:00,91.32,91.33,91.29,91.33,17000.0,83.031,83.0401,83.0037,83.0401,17000.0
2012-10-17 13:40:00,91.32,91.32,91.14,91.21,23400.0,83.031,83.031,82.8673,82.931,23400.0
2012-10-17 13:50:00,91.22,91.29,91.22,91.26,16300.0,82.9401,83.0037,82.9401,82.9764,16300.0
2012-10-17 14:00:00,91.26,91.29,91.23,91.28,16900.0,82.9764,83.0037,82.9492,82.9946,16900.0
2012-10-17 14:10:00,91.28,91.29,91.22,91.24,41900.0,82.9946,83.0037,82.9401,82.9583,41900.0
2012-10-17 14:20:00,91.23,91.26,91.21,91.22,26800.0,82.9492,82.9764,82.931,82.9401,26800.0
2012-10-17 14:30:00,91.21,91.24,91.19,91.21,28500.0,82.931,82.9583,82.9128,82.931,28500.0
2012-10-17 14:40:00,91.21,91.25,91.16,91.16,18300.0,82.931,82.9673,82.8855,82.8855,18300.0
2012-10-17 14:50:00,91.16,91.17,91.12,91.17,31100.0,82.8855,82.8946,82.8491,82.8946,31100.0
2012-10-17 15:00:00,91.17,91.3,91.16,91.3,37800.0,82.8946,83.0128,82.8855,83.0128,37800.0
2012-10-17 15:10:00,91.3,91.41,91.25,91.41,62400.0,83.0128,83.1128,82.9673,83.1128,62400.0
2012-10-17 15:20:00,91.4,91.44,91.36,91.4,34400.0,83.1037,83.1401,83.0674,83.1037,34400.0
2012-10-17 15:30:00,91.39,91.44,91.35,91.37,58600.0,83.0946,83.1401,83.0583,83.0765,58600.0
2012-10-17 15:40:00,91.36,91.43,91.34,91.41,73700.0,83.0674,83.131,83.0492,83.1128,73700.0
2012-10-17 15:50:00,91.41,91.43,91.24,91.26,131900.0,83.1128,83.131,82.9583,82.9764,131900.0
2012-10-18 09:30:00,91.25,91.32,91.04,91.07,33200.0,82.9673,83.031,82.7764,82.8037,33200.0
2012-10-18 09:40:00,91.11,91.34,91.11,91.3,12400.0,82.8401,83.0492,82.8401,83.0128,12400.0
2012-10-18 09:50:00,91.28,91.3,91.13,91.19,15400.0,82.9946,83.0128,82.8582,82.9128,15400.0
2012-10-18 10:00:00,91.18,91.34,91.18,91.25,15300.0,82.9037,83.0492,82.9037,82.9673,15300.0
2012-10-18 10:10:00,91.27,91.27,90.96,91.05,17800.0,82.9855,82.9855,82.7037,82.7855,17800.0
2012-10-18 10:20:00,91.05,91.09,90.99,91.02,19500.0,82.7855,82.8219,82.7309,82.7582,19500.0
2012-10-18 10:30:00,91.02,91.07,91.01,91.01,15800.0,82.7582,82.8037,82.7491,82.7491,15800.0
2012-10-18 10:40:00,91.01,91.07,91.0,91.05,12900.0,82.7491,82.8037,82.74,82.7855,12900.0
2012-10-18 10:50:00,91.05,91.13,91.03,91.13,13500.0,82.7855,82.8582,82.7673,82.8582,13500.0
2012-10-18 11:00:00,91.13,91.23,91.1,91.18,13000.0,82.8582,82.9492,82.831,82.9037,13000.0
2012-10-18 11:10:00,91.2,91.2,91.14,91.16,10700.0,82.9219,82.9219,82.8673,82.8855,10700.0
2012-10-18 11:20:00,91.14,91.26,91.14,91.25,14500.0,82.8673,82.9764,82.8673,82.9673,14500.0
2012-10-18 11:30:00,91.24,91.41,91.24,91.38,9100.0,82.9583,83.1128,82.9583,83.0855,9100.0
2012-10-18 11:40:00,91.38,91.4,91.31,91.4,9400.0,83.0855,83.1037,83.0219,83.1037,9400.0
2012-10-18 11:50:00,91.4,91.53,91.38,91.47,14100.0,83.1037,83.2219,83.0855,83.1674,14100.0
2012-10-18 12:00:00,91.46,91.53,91.45,91.48,7800.0,83.1583,83.2219,83.1492,83.1765,7800.0
2012-10-18 12:10:00,91.48,91.49,91.44,91.45,6400.0,83.1765,83.1856,83.1401,83.1492,6400.0
2012-10-18 12:20:00,91.45,91.45,91.36,91.37,7400.0,83.1492,83.1492,83.0674,83.0765,7400.0
2012-10-18 12:30:00,91.38,91.44,91.33,91.42,19000.0,83.0855,83.1401,83.0401,83.1219,19000.0
2012-10-18 12:40:00,91.42,91.44,91.31,91.36,12100.0,83.1219,83.1401,83.0219,83.0674,12100.0
2012-10-18 12:50:00,91.35,91.42,91.3,91.39,17400.0,83.0583,83.1219,83.0128,83.0946,17400.0
2012-10-18 13:00:00,91.39,91.42,91.27,91.28,13300.0,83.0946,83.1219,82.9855,82.9946,13300.0
2012-10-18 13:10:00,91.3,91.3,91.19,91.2,7800.0,83.0128,83.0128,82.9128,82.9219,7800.0
2012-10-18 13:20:00,91.21,91.43,91.2,91.41,19700.0,82.931,83.131,82.9219,83.1128,19700.0
2012-10-18 13:30:00,91.4,91.45,91.36,91.4,19200.0,83.1037,83.1492,83.0674,83.1037,19200.0
2012-10-18 13:40:00,91.39,91.4,91.25,91.26,11300.0,83.0946,83.1037,82.9673,82.9764,11300.0
2012-10-18 13:50:00,91.28,91.3,91.22,91.25,9400.0,82.9946,83.0128,82.9401,82.9673,9400.0
2012-10-18 14:00:00,91.25,91.47,91.25,91.37,19200.0,82.9673,83.1674,82.9673,83.0765,19200.0
2012-10-18 14:10:00,91.38,91.43,91.34,91.4,8100.0,83.0855,83.131,83.0492,83.1037,8100.0
2012-10-18 14:20:00,91.4,91.42,91.24,91.26,7600.0,83.1037,83.1219,82.9583,82.9764,7600.0
2012-10-18 14:30:00,91.25,91.25,91.12,91.19,10100.0,82.9673,82.9673,82.8491,82.9128,10100.0
2012-10-18 14:40:00,91.17,91.19,91.08,91.16,7600.0,82.8946,82.9128,82.8128,82.8855,7600.0
2012-10-18 14:50:00,91.16,91.29,91.15,91.29,13100.0,82.8855,83.0037,82.8764,83.0037,13100.0
2012-10-18 15:00:00,91.29,91.29,91.18,91.28,12500.0,83.0037,83.0037,82.9037,82.9946,12500.0
2012-10-18 15:10:00,91.33,91.36,91.26,91.28,11900.0,83.0401,83.0674,82.9764,82.9946,11900.0
2012-10-18 15:20:00,91.29,91.38,91.28,91.35,16500.0,83.0037,83.0855,82.9946,83.0583,16500.0
2012-10-18 15:30:00,91.34,91.4,91.28,91.37,21300.0,83.0492,83.1037,82.9946,83.0765,21300.0
2012-10-18 15:40:00,91.36,91.42,91.34,91.34,30900.0,83.0674,83.1219,83.0492,83.0492,30900.0
2012-10-18 15:50:00,91.34,91.44,91.32,91.35,64600.0,83.0492,83.1401,83.031,83.0583,64600.0
2012-10-19 09:30:00,91.16,91.16,90.57,90.9,169900.0,82.8855,82.8855,82.3491,82.6491,169900.0
2012-10-19 09:40:00,90.92,91.06,90.24,90.26,37900.0,82.6673,82.7946,82.049,82.0672,37900.0
2012-10-19 09:50:00,90.26,90.47,90.24,90.44,39300.0,82.0672,82.2581,82.049,82.2309,39300.0
2012-10-19 10:00:00,90.44,90.5,90.31,90.46,22800.0,82.2309,82.2854,82.1127,82.2491,22800.0
2012-10-19 10:10:00,90.47,90.59,90.44,90.59,86400.0,82.2581,82.3673,82.2309,82.3673,86400.0
2012-10-19 10:20:00,90.57,90.8,90.55,90.79,9400.0,82.3491,82.5582,82.3309,82.5491,9400.0
2012-10-19 10:30:00,90.78,90.88,90.72,90.85,22600.0,82.54,82.6309,82.4855,82.6037,22600.0
2012-10-19 10:40:00,90.86,91.0,90.73,90.73,42200.0,82.6127,82.74,82.4945,82.4945,42200.0
2012-10-19 10:50:00,90.71,90.88,90.71,90.79,10600.0,82.4764,82.6309,82.4764,82.5491,10600.0
2012-10-19 11:00:00,90.77,90.79,90.62,90.62,8900.0,82.5309,82.5491,82.3945,82.3945,8900.0
2012-10-19 11:10:00,90.64,90.64,90.45,90.58,18200.0,82.4127,82.4127,82.24,82.3582,18200.0
2012-10-19 11:20:00,90.55,90.75,90.51,90.73,40600.0,82.3309,82.5127,82.2945,82.4945,40600.0
2012-10-19 11:30:00,90.73,90.76,90.62,90.62,17700.0,82.4945,82.5218,82.3945,82.3945,17700.0
2012-10-19 11:40:00,90.64,90.74,90.5,90.52,15800.0,82.4127,82.5036,82.2854,82.3036,15800.0
2012-10-19 11:50:00,90.51,90.53,90.4,90.45,17400.0,82.2945,82.3127,82.1945,82.24,17400.0
2012-10-19 12:00:00,90.46,90.46,90.36,90.4,6300.0,82.2491,82.2491,82.1581,82.1945,6300.0
2012-10-19 12:10:00,90.41,90.41,90.09,90.13,10200.0,82.2036,82.2036,81.9126,81.949,10200.0
2012-10-19 12:20:00,90.17,90.3,90.17,90.18,9500.0,81.9854,82.1036,81.9854,81.9945,9500.0
2012-10-19 12:30:00,90.17,90.25,90.15,90.19,10400.0,81.9854,82.0581,81.9672,82.0036,10400.0
2012-10-19 12:40:00,90.19,90.21,90.13,90.19,6500.0,82.0036,82.0217,81.949,82.0036,6500.0
2012-10-19 12:50:00,90.2,90.21,90.07,90.08,9600.0,82.0127,82.0217,81.8945,81.9035,9600.0
2012-10-19 13:00:00,90.09,90.14,90.03,90.1,13100.0,81.9126,81.9581,81.8581,81.9217,13100.0
2012-10-19 13:10:00,90.1,90.14,90.02,90.04,15700.0,81.9217,81.9581,81.849,81.8672,15700.0
2012-10-19 13:20:00,90.05,90.05,89.96,90.0,13700.0,81.8763,81.8763,81.7944,81.8308,13700.0
2012-10-19 13:30:00,90.0,90.02,89.97,89.99,11800.0,81.8308,81.849,81.8035,81.8217,11800.0
2012-10-19 13:40:00,90.0,90.0,89.74,89.75,23400.0,81.8308,81.8308,81.5944,81.6035,23400.0
2012-10-19 13:50:00,89.76,89.79,89.6,89.66,37500.0,81.6126,81.6399,81.4671,81.5217,37500.0
2012-10-19 14:00:00,89.66,89.7,89.62,89.66,28800.0,81.5217,81.558,81.4853,81.5217,28800.0
2012-10-19 14:10:00,89.65,89.87,89.65,89.83,47600.0,81.5126,81.7126,81.5126,81.6762,47600.0
2012-10-19 14:20:00,89.85,89.87,89.67,89.73,25000.0,81.6944,81.7126,81.5308,81.5853,25000.0
2012-10-19 14:30:00,89.73,89.88,89.7,89.82,38400.0,81.5853,81.7217,81.558,81.6671,38400.0
2012-10-19 14:40:00,89.84,89.85,89.66,89.85,29400.0,81.6853,81.6944,81.5217,81.6944,29400.0
2012-10-19 14:50:00,89.83,89.83,89.73,89.83,20200.0,81.6762,81.6762,81.5853,81.6762,20200.0
2012-10-19 15:00:00,89.83,89.85,89.75,89.76,17400.0,81.6762,81.6944,81.6035,81.6126,17400.0
2012-10-19 15:10:00,89.77,89.85,89.76,89.84,22700.0,81.6217,81.6944,81.6126,81.6853,22700.0
2012-10-19 15:20:00,89.85,90.03,89.83,89.98,65200.0,81.6944,81.8581,81.6762,81.8126,65200.0
2012-10-19 15:30:00,89.98,90.08,89.94,90.08,59800.0,81.8126,81.9035,81.7763,81.9035,59800.0
2012-10-19 15:40:00,90.08,90.17,90.04,90.15,60300.0,81.9035,81.9854,81.8672,81.9672,60300.0
2012-10-19 15:50:00,90.15,90.26,90.11,90.19,237900.0,81.9672,82.0672,81.9308,82.0036,237900.0
2012-10-22 09:30:00,89.81,90.25,89.81,89.96,22800.0,81.6581,82.0581,81.6581,81.7944,22800.0
2012-10-22 09:40:00,90.0,90.3,90.0,90.27,42200.0,81.8308,82.1036,81.8308,82.0763,42200.0
2012-10-22 09:50:00,90.25,90.31,90.08,90.31,24600.0,82.0581,82.1127,81.9035,82.1127,24600.0
2012-10-22 10:00:00,90.32,90.6,90.3,90.59,15800.0,82.1218,82.3763,82.1036,82.3673,15800.0
2012-10-22 10:10:00,90.6,90.6,90.48,90.52,17400.0,82.3763,82.3763,82.2672,82.3036,17400.0
2012-10-22 10:20:00,90.53,90.71,90.53,90.68,14600.0,82.3127,82.4764,82.3127,82.4491,14600.0
2012-10-22 10:30:00,90.69,90.7,90.54,90.54,12200.0,82.4582,82.4673,82.3218,82.3218,12200.0
2012-10-22 10:40:00,90.53,90.54,90.43,90.45,7500.0,82.3127,82.3218,82.2218,82.24,7500.0
2012-10-22 10:50:00,90.45,90.47,90.34,90.47,16800.0,82.24,82.2581,82.1399,82.2581,16800.0
2012-10-22 11:00:00,90.45,90.49,90.42,90.43,10400.0,82.24,82.2763,82.2127,82.2218,10400.0
2012-10-22 11:10:00,90.43,90.43,90.24,90.26,7500.0,82.2218,82.2218,82.049,82.0672,7500.0
2012-10-22 11:20:00,90.24,90.25,90.11,90.14,14600.0,82.049,82.0581,81.9308,81.9581,14600.0
2012-10-22 11:30:00,90.14,90.24,90.12,90.24,13100.0,81.9581,82.049,81.9399,82.049,13100.0
2012-10-22 11:40:00,90.22,90.43,90.22,90.38,28000.0,82.0308,82.2218,82.0308,82.1763,28000.0
2012-10-22 11:50:00,90.36,90.42,90.3,90.39,14300.0,82.1581,82.2127,82.1036,82.1854,14300.0
2012-10-22 12:00:00,90.37,90.37,90.23,90.32,13700.0,82.1672,82.1672,82.0399,82.1218,13700.0
2012-10-22 12:10:00,90.32,90.32,90.2,90.22,9400.0,82.1218,82.1218,82.0127,82.0308,9400.0
2012-10-22 12:20:00,90.24,90.34,90.23,90.31,6600.0,82.049,82.1399,82.0399,82.1127,6600.0
2012-10-22 12:30:00,90.33,90.36,90.26,90.26,3700.0,82.1309,82.1581,82.0672,82.0672,3700.0
2012-10-22 12:40:00,90.25,90.33,90.23,90.29,25600.0,82.0581,82.1309,82.0399,82.0945,25600.0
2012-10-22 12:50:00,90.27,90.41,90.27,90.36,13500.0,82.0763,82.2036,82.0763,82.1581,13500.0
2012-10-22 13:00:00,90.35,90.4,90.32,90.37,10400.0,82.149,82.1945,82.1218,82.1672,10400.0
2012-10-22 13:10:00,90.36,90.37,90.2,90.34,16500.0,82.1581,82.1672,82.0127,82.1399,16500.0
2012-10-22 13:20:00,90.32,90.36,90.22,90.22,11300.0,82.1218,82.1581,82.0308,82.0308,11300.0
2012-10-22 13:30:00,90.21,90.25,90.18,90.22,11200.0,82.0217,82.0581,81.9945,82.0308,11200.0
2012-10-22 13:40:00,90.21,90.22,90.09,90.16,8400.0,82.0217,82.0308,81.9126,81.9763,8400.0
2012-10-22 13:50:00,90.18,90.18,90.08,90.08,12100.0,81.9945,81.9945,81.9035,81.9035,12100.0
2012-10-22 14:00:00,90.08,90.14,90.03,90.05,21200.0,81.9035,81.9581,81.8581,81.8763,21200.0
2012-10-22 14:10:00,90.05,90.19,89.99,90.16,20900.0,81.8763,82.0036,81.8217,81.9763,20900.0
2012-10-22 14:20:00,90.15,90.23,90.12,90.19,19000.0,81.9672,82.0399,81.9399,82.0036,19000.0
2012-10-22 14:30:00,90.21,90.3,90.15,90.16,19300.0,82.0217,82.1036,81.9672,81.9763,19300.0
2012-10-22 14:40:00,90.13,90.24,90.12,90.21,8800.0,81.949,82.049,81.9399,82.0217,8800.0
2012-10-22 14:50:00,90.2,90.2,90.11,90.16,9400.0,82.0127,82.0127,81.9308,81.9763,9400.0
2012-10-22 15:00:00,90.18,90.2,90.11,90.14,21500.0,81.9945,82.0127,81.9308,81.9581,21500.0
2012-10-22 15:10:00,90.14,90.37,90.14,90.31,23600.0,81.9581,82.1672,81.9581,82.1127,23600.0
2012-10-22 15:20:00,90.31,90.36,90.25,90.36,15900.0,82.1127,82.1581,82.0581,82.1581,15900.0
2012-10-22 15:30:00,90.36,90.41,90.28,90.39,25700.0,82.1581,82.2036,82.0854,82.1854,25700.0
2012-10-22 15:40:00,90.38,90.45,90.3,90.43,37300.0,82.1763,82.24,82.1036,82.2218,37300.0
2012-10-22 15:50:00,90.44,90.78,90.43,90.71,91500.0,82.2309,82.54,82.2218,82.4764,91500.0
2012-10-23 09:30:00,89.97,89.97,89.43,89.63,39500.0,81.8035,81.8035,81.3125,81.4944,39500.0
2012-10-23 09:40:00,89.63,89.87,89.57,89.81,33900.0,81.4944,81.7126,81.4398,81.6581,33900.0
2012-10-23 09:50:00,89.81,89.99,89.77,89.87,60700.0,81.6581,81.8217,81.6217,81.7126,60700.0
2012-10-23 10:00:00,89.81,90.15,89.8,90.01,37000.0,81.6581,81.9672,81.649,81.8399,37000.0
2012-10-23 10:10:00,90.01,90.06,89.77,90.0,62800.0,81.8399,81.8854,81.6217,81.8308,62800.0
2012-10-23 10:20:00,90.0,90.01,89.78,89.95,20800.0,81.8308,81.8399,81.6308,81.7853,20800.0
2012-10-23 10:30:00,89.94,89.94,89.72,89.83,36400.0,81.7763,81.7763,81.5762,81.6762,36400.0
2012-10-23 10:40:00,89.82,89.97,89.77,89.97,27800.0,81.6671,81.8035,81.6217,81.8035,27800.0
2012-10-23 10:50:00,89.97,89.97,89.75,89.78,21200.0,81.8035,81.8035,81.6035,81.6308,21200.0
2012-10-23 11:00:00,89.77,89.83,89.74,89.77,18100.0,81.6217,81.6762,81.5944,81.6217,18100.0
2012-10-23 11:10:00,89.78,89.93,89.73,89.91,21300.0,81.6308,81.7672,81.5853,81.749,21300.0
2012-10-23 11:20:00,89.91,90.03,89.87,89.97,20000.0,81.749,81.8581,81.7126,81.8035,20000.0
2012-10-23 11:30:00,89.95,89.95,89.74,89.78,31200.0,81.7853,81.7853,81.5944,81.6308,31200.0
2012-10-23 11:40:00,89.8,89.89,89.75,89.8,29200.0,81.649,81.7308,81.6035,81.649,29200.0
2012-10-23 11:50:00,89.8,89.82,89.78,89.79,11100.0,81.649,81.6671,81.6308,81.6399,11100.0
2012-10-23 12:00:00,89.8,89.85,89.74,89.77,18600.0,81.649,81.6944,81.5944,81.6217,18600.0
2012-10-23 12:10:00,89.75,90.0,89.74,90.0,16200.0,81.6035,81.8308,81.5944,81.8308,16200.0
2012-10-23 12:20:00,89.98,90.0,89.85,89.86,15400.0,81.8126,81.8308,81.6944,81.7035,15400.0
2012-10-23 12:30:00,89.86,89.97,89.81,89.88,14100.0,81.7035,81.8035,81.6581,81.7217,14100.0
2012-10-23 12:40:00,89.85,90.06,89.82,90.05,34000.0,81.6944,81.8854,81.6671,81.8763,34000.0
2012-10-23 12:50:00,90.06,90.15,90.03,90.11,16400.0,81.8854,81.9672,81.8581,81.9308,16400.0
2012-10-23 13:00:00,90.12,90.19,90.01,90.08,13600.0,81.9399,82.0036,81.8399,81.9035,13600.0
2012-10-23 13:10:00,90.07,90.24,90.0,90.04,22200.0,81.8945,82.049,81.8308,81.8672,22200.0
2012-10-23 13:20:00,90.02,90.09,90.0,90.07,30000.0,81.849,81.9126,81.8308,81.8945,30000.0
2012-10-23 13:30:00,90.05,90.05,89.86,89.86,14400.0,81.8763,81.8763,81.7035,81.7035,14400.0
2012-10-23 13:40:00,89.86,89.87,89.73,89.75,31000.0,81.7035,81.7126,81.5853,81.6035,31000.0
2012-10-23 13:50:00,89.74,89.89,89.73,89.88,17000.0,81.5944,81.7308,81.5853,81.7217,17000.0
2012-10-23 14:00:00,89.86,89.91,89.74,89.77,17700.0,81.7035,81.749,81.5944,81.6217,17700.0
2012-10-23 14:10:00,89.76,89.8,89.72,89.76,37000.0,81.6126,81.649,81.5762,81.6126,37000.0
2012-10-23 14:20:00,89.75,89.9,89.74,89.87,24900.0,81.6035,81.7399,81.5944,81.7126,24900.0
2012-10-23 14:30:00,89.87,89.9,89.8,89.86,16200.0,81.7126,81.7399,81.649,81.7035,16200.0
2012-10-23 14:40:00,89.85,89.87,89.78,89.86,17100.0,81.6944,81.7126,81.6308,81.7035,17100.0
2012-10-23 14:50:00,89.84,89.84,89.77,89.79,14300.0,81.6853,81.6853,81.6217,81.6399,14300.0
2012-10-23 15:00:00,89.78,89.85,89.74,89.77,29200.0,81.6308,81.6944,81.5944,81.6217,29200.0
2012-10-23 15:10:00,89.76,89.83,89.75,89.81,28500.0,81.6126,81.6762,81.6035,81.6581,28500.0
2012-10-23 15:20:00,89.82,89.85,89.72,89.75,33300.0,81.6671,81.6944,81.5762,81.6035,33300.0
2012-10-23 15:30:00,89.75,89.81,89.68,89.75,49100.0,81.6035,81.6581,81.5399,81.6035,49100.0
2012-10-23 15:40:00,89.74,89.76,89.6,89.63,50000.0,81.5944,81.6126,81.4671,81.4944,50000.0
2012-10-23 15:50:00,89.63,89.73,89.6,89.61,76800.0,81.4944,81.5853,81.4671,81.4762,76800.0
2012-10-24 09:30:00,89.69,90.2,89.65,89.98,36700.0,81.5489,82.0127,81.5126,81.8126,36700.0
2012-10-24 09:40:00,90.05,90.16,89.91,89.94,12200.0,81.8763,81.9763,81.749,81.7763,12200.0
2012-10-24 09:50:00,89.96,90.15,89.85,90.07,17000.0,81.7944,81.9672,81.6944,81.8945,17000.0
2012-10-24 10:00:00,90.03,90.1,89.84,89.87,39700.0,81.8581,81.9217,81.6853,81.7126,39700.0
2012-10-24 10:10:00,89.88,89.96,89.81,89.95,46900.0,81.7217,81.7944,81.6581,81.7853,46900.0
2012-10-24 10:20:00,89.93,90.0,89.85,89.87,16400.0,81.7672,81.8308,81.6944,81.7126,16400.0
2012-10-24 10:30:00,89.87,90.14,89.83,90.08,32100.0,81.7126,81.9581,81.6762,81.9035,32100.0
2012-10-24 10:40:00,90.08,90.14,90.02,90.02,12500.0,81.9035,81.9581,81.849,81.849,12500.0
2012-10-24 10:50:00,90.0,90.08,90.0,90.08,14800.0,81.8308,81.9035,81.8308,81.9035,14800.0
2012-10-24 11:00:00,90.05,90.28,90.05,90.28,28000.0,81.8763,82.0854,81.8763,82.0854,28000.0
2012-10-24 11:10:00,90.27,90.27,90.19,90.23,16100.0,82.0763,82.0763,82.0036,82.0399,16100.0
2012-10-24 11:20:00,90.23,90.3,90.13,90.3,24400.0,82.0399,82.1036,81.949,82.1036,24400.0
2012-10-24 11:30:00,90.29,90.37,90.21,90.21,20900.0,82.0945,82.1672,82.0217,82.0217,20900.0
2012-10-24 11:40:00,90.23,90.33,90.21,90.22,25900.0,82.0399,82.1309,82.0217,82.0308,25900.0
2012-10-24 11:50:00,90.22,90.28,90.12,90.14,23300.0,82.0308,82.0854,81.9399,81.9581,23300.0
2012-10-24 12:00:00,90.13,90.17,90.06,90.07,23700.0,81.949,81.9854,81.8854,81.8945,23700.0
2012-10-24 12:10:00,90.1,90.13,90.06,90.1,23600.0,81.9217,81.949,81.8854,81.9217,23600.0
2012-10-24 12:20:00,90.1,90.13,90.05,90.12,16000.0,81.9217,81.949,81.8763,81.9399,16000.0
2012-10-24 12:30:00,90.12,90.19,90.1,90.12,15200.0,81.9399,82.0036,81.9217,81.9399,15200.0
2012-10-24 12:40:00,90.12,90.25,90.1,90.21,19800.0,81.9399,82.0581,81.9217,82.0217,19800.0
2012-10-24 12:50:00,90.21,90.21,90.09,90.1,37000.0,82.0217,82.0217,81.9126,81.9217,37000.0
2012-10-24 13:00:00,90.11,90.12,90.01,90.03,19300.0,81.9308,81.9399,81.8399,81.8581,19300.0
2012-10-24 13:10:00,90.02,90.05,89.97,90.03,23600.0,81.849,81.8763,81.8035,81.8581,23600.0
2012-10-24 13:20:00,90.02,90.11,90.0,90.06,10800.0,81.849,81.9308,81.8308,81.8854,10800.0
2012-10-24 13:30:00,90.05,90.06,89.97,90.03,13600.0,81.8763,81.8854,81.8035,81.8581,13600.0
2012-10-24 13:40:00,90.03,90.06,89.97,90.0,14000.0,81.8581,81.8854,81.8035,81.8308,14000.0
2012-10-24 13:50:00,90.0,90.0,89.86,89.86,16300.0,81.8308,81.8308,81.7035,81.7035,16300.0
2012-10-24 14:00:00,89.86,90.01,89.86,89.98,16100.0,81.7035,81.8399,81.7035,81.8126,16100.0
2012-10-24 14:10:00,89.97,90.07,89.72,89.93,33200.0,81.8035,81.8945,81.5762,81.7672,33200.0
2012-10-24 14:20:00,89.93,89.97,89.7,89.89,26600.0,81.7672,81.8035,81.558,81.7308,26600.0
2012-10-24 14:30:00,89.89,90.07,89.88,89.99,45100.0,81.7308,81.8945,81.7217,81.8217,45100.0
2012-10-24 14:40:00,90.0,90.03,89.75,89.79,65300.0,81.8308,81.8581,81.6035,81.6399,65300.0
2012-10-24 14:50:00,89.79,89.85,89.67,89.67,27000.0,81.6399,81.6944,81.5308,81.5308,27000.0
2012-10-24 15:00:00,89.68,89.73,89.43,89.57,31100.0,81.5399,81.5853,81.3125,81.4398,31100.0
2012-10-24 15:10:00,89.56,89.56,89.38,89.53,36200.0,81.4307,81.4307,81.2671,81.4035,36200.0
2012-10-24 15:20:00,89.55,89.56,89.36,89.53,33300.0,81.4217,81.4307,81.2489,81.4035,33300.0
2012-10-24 15:30:00,89.55,89.7,89.45,89.55,46900.0,81.4217,81.558,81.3307,81.4217,46900.0
2012-10-24 15:40:00,89.55,89.66,89.48,89.55,54700.0,81.4217,81.5217,81.358,81.4217,54700.0
2012-10-24 15:50:00,89.54,89.55,89.37,89.47,96300.0,81.4126,81.4217,81.258,81.3489,96300.0
2012-10-25 09:30:00,92.0,93.68,92.0,93.39,196300.0,83.6493,85.1768,83.6493,84.9131,196300.0
2012-10-25 09:40:00,93.49,93.49,92.4,93.4,162000.0,85.004,85.004,84.013,84.9222,162000.0
2012-10-25 09:50:00,93.37,93.59,92.59,92.6,241300.0,84.8949,85.0949,84.1857,84.1948,241300.0
2012-10-25 10:00:00,92.65,92.96,92.57,92.96,145700.0,84.2403,84.5221,84.1675,84.5221,145700.0
2012-10-25 10:10:00,92.95,93.31,92.91,93.31,91800.0,84.513,84.8404,84.4767,84.8404,91800.0
2012-10-25 10:20:00,93.32,93.8,93.03,93.12,82600.0,84.8495,85.2859,84.5858,84.6676,82600.0
2012-10-25 10:30:00,93.12,93.12,92.92,93.01,38600.0,84.6676,84.6676,84.4858,84.5676,38600.0
2012-10-25 10:40:00,93.01,93.15,92.85,92.92,48200.0,84.5676,84.6949,84.4221,84.4858,48200.0
2012-10-25 10:50:00,92.92,92.96,92.83,92.9,51000.0,84.4858,84.5221,84.4039,84.4676,51000.0
2012-10-25 11:00:00,92.89,92.99,92.81,92.87,57800.0,84.4585,84.5494,84.3857,84.4403,57800.0
2012-10-25 11:10:00,92.87,93.08,92.87,93.0,47000.0,84.4403,84.6312,84.4403,84.5585,47000.0
2012-10-25 11:20:00,93.01,93.16,92.89,92.95,39500.0,84.5676,84.704,84.4585,84.513,39500.0
2012-10-25 11:30:00,92.98,92.98,92.85,92.88,41000.0,84.5403,84.5403,84.4221,84.4494,41000.0
2012-10-25 11:40:00,92.89,92.93,92.68,92.72,59700.0,84.4585,84.4949,84.2675,84.3039,59700.0
2012-10-25 11:50:00,92.72,92.92,92.54,92.91,40400.0,84.3039,84.4858,84.1403,84.4767,40400.0
2012-10-25 12:00:00,92.92,92.96,92.87,92.96,29900.0,84.4858,84.5221,84.4403,84.5221,29900.0
2012-10-25 12:10:00,92.97,93.18,92.97,93.18,27900.0,84.5312,84.7222,84.5312,84.7222,27900.0
2012-10-25 12:20:00,93.19,93.47,93.19,93.38,44800.0,84.7313,84.9858,84.7313,84.904,44800.0
2012-10-25 12:30:00,93.35,93.37,93.2,93.35,35800.0,84.8767,84.8949,84.7403,84.8767,35800.0
2012-10-25 12:40:00,93.35,93.44,93.25,93.44,19500.0,84.8767,84.9586,84.7858,84.9586,19500.0
2012-10-25 12:50:00,93.44,93.66,93.4,93.61,25700.0,84.9586,85.1586,84.9222,85.1131,25700.0
2012-10-25 13:00:00,93.61,93.94,93.57,93.72,56500.0,85.1131,85.4132,85.0768,85.2131,56500.0
2012-10-25 13:10:00,93.72,94.07,93.71,94.04,56900.0,85.2131,85.5314,85.2041,85.5041,56900.0
2012-10-25 13:20:00,94.02,94.33,93.91,94.28,60100.0,85.4859,85.7678,85.3859,85.7223,60100.0
2012-10-25 13:30:00,94.27,94.31,93.95,94.28,76400.0,85.7132,85.7496,85.4223,85.7223,76400.0
2012-10-25 13:40:00,94.29,94.51,93.98,94.37,74400.0,85.7314,85.9314,85.4495,85.8041,74400.0
2012-10-25 13:50:00,94.37,94.38,94.02,94.04,93300.0,85.8041,85.8132,85.4859,85.5041,93300.0
2012-10-25 14:00:00,94.03,94.16,93.93,94.05,63400.0,85.495,85.6132,85.4041,85.5132,63400.0
2012-10-25 14:10:00,94.04,94.1,93.9,93.91,47400.0,85.5041,85.5587,85.3768,85.3859,47400.0
2012-10-25 14:20:00,93.91,93.96,93.69,93.74,65000.0,85.3859,85.4314,85.1859,85.2313,65000.0
2012-10-25 14:30:00,93.74,93.78,93.48,93.5,35100.0,85.2313,85.2677,84.9949,85.0131,35100.0
2012-10-25 14:40:00,93.51,93.56,93.28,93.29,44600.0,85.0222,85.0677,84.8131,84.8222,44600.0
2012-10-25 14:50:00,93.29,93.31,93.01,93.27,56600.0,84.8222,84.8404,84.5676,84.804,56600.0
2012-10-25 15:00:00,93.28,93.3,93.06,93.09,90200.0,84.8131,84.8313,84.6131,84.6403,90200.0
2012-10-25 15:10:00,93.09,93.21,93.06,93.08,60800.0,84.6403,84.7494,84.6131,84.6312,60800.0
2012-10-25 15:20:00,93.1,93.1,93.0,93.01,59800.0,84.6494,84.6494,84.5585,84.5676,59800.0
2012-10-25 15:30:00,93.01,93.08,93.0,93.06,117300.0,84.5676,84.6312,84.5585,84.6131,117300.0
2012-10-25 15:40:00,93.06,93.08,92.92,92.98,213100.0,84.6131,84.6312,84.4858,84.5403,213100.0
2012-10-25 15:50:00,92.98,93.17,92.91,93.17,234200.0,84.5403,84.7131,84.4767,84.7131,234200.0
2012-10-26 09:30:00,92.85,93.55,92.85,93.29,78100.0,84.4221,85.0586,84.4221,84.8222,78100.0
2012-10-26 09:40:00,93.27,93.31,92.89,92.91,48500.0,84.804,84.8404,84.4585,84.4767,48500.0
2012-10-26 09:50:00,92.93,93.05,92.77,92.77,23200.0,84.4949,84.604,84.3494,84.3494,23200.0
2012-10-26 10:00:00,92.78,92.96,92.73,92.77,25700.0,84.3585,84.5221,84.313,84.3494,25700.0
2012-10-26 10:10:00,92.77,92.89,92.72,92.81,33400.0,84.3494,84.4585,84.3039,84.3857,33400.0
2012-10-26 10:20:00,92.82,92.86,92.56,92.56,22500.0,84.3948,84.4312,84.1584,84.1584,22500.0
2012-10-26 10:30:00,92.53,92.54,92.33,92.42,37400.0,84.1312,84.1403,83.9493,84.0311,37400.0
2012-10-26 10:40:00,92.41,92.52,92.32,92.34,45200.0,84.0221,84.1221,83.9402,83.9584,45200.0
2012-10-26 10:50:00,92.34,92.35,92.2,92.31,22100.0,83.9584,83.9675,83.8311,83.9311,22100.0
2012-10-26 11:00:00,92.32,92.44,92.31,92.44,25000.0,83.9402,84.0493,83.9311,84.0493,25000.0
2012-10-26 11:10:00,92.42,92.57,92.36,92.57,32900.0,84.0311,84.1675,83.9766,84.1675,32900.0
2012-10-26 11:20:00,92.56,92.71,92.53,92.65,23500.0,84.1584,84.2948,84.1312,84.2403,23500.0
2012-10-26 11:30:00,92.68,92.68,92.53,92.59,18900.0,84.2675,84.2675,84.1312,84.1857,18900.0
2012-10-26 11:40:00,92.59,92.62,92.36,92.37,26600.0,84.1857,84.213,83.9766,83.9857,26600.0
2012-10-26 11:50:00,92.37,92.43,92.32,92.42,22000.0,83.9857,84.0402,83.9402,84.0311,22000.0
2012-10-26 12:00:00,92.43,92.47,92.29,92.4,41200.0,84.0402,84.0766,83.9129,84.013,41200.0
2012-10-26 12:10:00,92.39,92.52,92.32,92.34,41900.0,84.0039,84.1221,83.9402,83.9584,41900.0
2012-10-26 12:20:00,92.34,92.35,92.25,92.32,57300.0,83.9584,83.9675,83.8766,83.9402,57300.0
2012-10-26 12:30:00,92.3,92.41,92.27,92.3,30300.0,83.922,84.0221,83.8948,83.922,30300.0
2012-10-26 12:40:00,92.29,92.41,92.27,92.27,22700.0,83.9129,84.0221,83.8948,83.8948,22700.0
2012-10-26 12:50:00,92.27,92.48,92.25,92.47,24300.0,83.8948,84.0857,83.8766,84.0766,24300.0
2012-10-26 13:00:00,92.47,92.55,92.41,92.42,22000.0,84.0766,84.1493,84.0221,84.0311,22000.0
2012-10-26 13:10:00,92.41,92.43,92.29,92.31,19500.0,84.0221,84.0402,83.9129,83.9311,19500.0
2012-10-26 13:20:00,92.31,92.4,92.26,92.4,21900.0,83.9311,84.013,83.8857,84.013,21900.0
2012-10-26 13:30:00,92.42,92.87,92.39,92.79,40700.0,84.0311,84.4403,84.0039,84.3676,40700.0
2012-10-26 13:40:00,92.78,92.87,92.71,92.74,17800.0,84.3585,84.4403,84.2948,84.3221,17800.0
2012-10-26 13:50:00,92.74,92.78,92.59,92.64,28100.0,84.3221,84.3585,84.1857,84.2312,28100.0
2012-10-26 14:00:00,92.64,92.64,92.58,92.61,10800.0,84.2312,84.2312,84.1766,84.2039,10800.0
2012-10-26 14:10:00,92.59,92.66,92.58,92.66,17700.0,84.1857,84.2494,84.1766,84.2494,17700.0
2012-10-26 14:20:00,92.65,92.75,92.58,92.72,21600.0,84.2403,84.3312,84.1766,84.3039,21600.0
2012-10-26 14:30:00,92.7,93.03,92.66,92.96,89500.0,84.2857,84.5858,84.2494,84.5221,89500.0
2012-10-26 14:40:00,92.97,93.03,92.84,93.0,76400.0,84.5312,84.5858,84.413,84.5585,76400.0
2012-10-26 14:50:00,93.01,93.19,92.95,93.01,430400.0,84.5676,84.7313,84.513,84.5676,430400.0
2012-10-26 15:00:00,93.0,93.02,92.93,92.95,33200.0,84.5585,84.5767,84.4949,84.513,33200.0
2012-10-26 15:10:00,92.95,93.08,92.94,92.95,26200.0,84.513,84.6312,84.5039,84.513,26200.0
2012-10-26 15:20:00,92.95,92.97,92.87,92.97,54700.0,84.513,84.5312,84.4403,84.5312,54700.0
2012-10-26 15:30:00,92.97,93.1,92.71,92.72,45400.0,84.5312,84.6494,84.2948,84.3039,45400.0
2012-10-26 15:40:00,92.73,92.76,92.5,92.5,75400.0,84.313,84.3403,84.1039,84.1039,75400.0
2012-10-26 15:50:00,92.5,92.68,92.48,92.57,114400.0,84.1039,84.2675,84.0857,84.1675,114400.0
2012-10-31 09:30:00,93.0,93.25,92.67,92.96,93000.0,84.5585,84.7858,84.2585,84.5221,93000.0
2012-10-31 09:40:00,93.02,93.02,92.57,92.78,63100.0,84.5767,84.5767,84.1675,84.3585,63100.0
2012-10-31 09:50:00,92.78,92.99,92.76,92.9,19900.0,84.3585,84.5494,84.3403,84.4676,19900.0
2012-10-31 10:00:00,92.91,92.91,92.59,92.62,28600.0,84.4767,84.4767,84.1857,84.213,28600.0
2012-10-31 10:10:00,92.6,92.66,92.5,92.65,23000.0,84.1948,84.2494,84.1039,84.2403,23000.0
2012-10-31 10:20:00,92.62,92.62,92.5,92.5,34400.0,84.213,84.213,84.1039,84.1039,34400.0
2012-10-31 10:30:00,92.5,92.55,92.22,92.46,49100.0,84.1039,84.1493,83.8493,84.0675,49100.0
2012-10-31 10:40:00,92.45,92.55,92.31,92.55,13700.0,84.0584,84.1493,83.9311,84.1493,13700.0
2012-10-31 10:50:00,92.52,92.53,92.44,92.45,30100.0,84.1221,84.1312,84.0493,84.0584,30100.0
2012-10-31 11:00:00,92.45,92.45,92.0,92.05,37900.0,84.0584,84.0584,83.6493,83.6947,37900.0
2012-10-31 11:10:00,92.06,92.4,92.05,92.4,38700.0,83.7038,84.013,83.6947,84.013,38700.0
2012-10-31 11:20:00,92.39,92.39,92.27,92.33,12200.0,84.0039,84.0039,83.8948,83.9493,12200.0
2012-10-31 11:30:00,92.36,92.42,92.29,92.39,34100.0,83.9766,84.0311,83.9129,84.0039,34100.0
2012-10-31 11:40:00,92.4,92.42,92.24,92.25,16900.0,84.013,84.0311,83.8675,83.8766,16900.0
2012-10-31 11:50:00,92.25,92.5,92.25,92.48,31900.0,83.8766,84.1039,83.8766,84.0857,31900.0
2012-10-31 12:00:00,92.47,92.48,92.37,92.44,21100.0,84.0766,84.0857,83.9857,84.0493,21100.0
2012-10-31 12:10:00,92.44,92.45,92.32,92.34,8600.0,84.0493,84.0584,83.9402,83.9584,8600.0
2012-10-31 12:20:00,92.34,92.39,92.19,92.2,19700.0,83.9584,84.0039,83.822,83.8311,19700.0
2012-10-31 12:30:00,92.19,92.36,92.16,92.34,30900.0,83.822,83.9766,83.7947,83.9584,30900.0
2012-10-31 12:40:00,92.33,92.37,92.26,92.3,8600.0,83.9493,83.9857,83.8857,83.922,8600.0
2012-10-31 12:50:00,92.27,92.44,92.23,92.43,11900.0,83.8948,84.0493,83.8584,84.0402,11900.0
2012-10-31 13:00:00,92.44,92.44,92.32,92.42,14500.0,84.0493,84.0493,83.9402,84.0311,14500.0
2012-10-31 13:10:00,92.43,92.44,92.4,92.4,8200.0,84.0402,84.0493,84.013,84.013,8200.0
2012-10-31 13:20:00,92.42,92.44,92.39,92.41,11700.0,84.0311,84.0493,84.0039,84.0221,11700.0
2012-10-31 13:30:00,92.4,92.46,92.4,92.4,6700.0,84.013,84.0675,84.013,84.013,6700.0
2012-10-31 13:40:00,92.41,92.54,92.41,92.43,13300.0,84.0221,84.1403,84.0221,84.0402,13300.0
2012-10-31 13:50:00,92.42,92.62,92.41,92.61,15200.0,84.0311,84.213,84.0221,84.2039,15200.0
2012-10-31 14:00:00,92.61,92.63,92.54,92.6,12600.0,84.2039,84.2221,84.1403,84.1948,12600.0
2012-10-31 14:10:00,92.6,92.62,92.49,92.58,20600.0,84.1948,84.213,84.0948,84.1766,20600.0
2012-10-31 14:20:00,92.57,92.65,92.5,92.65,23400.0,84.1675,84.2403,84.1039,84.2403,23400.0
2012-10-31 14:30:00,92.64,93.11,92.62,92.9,46400.0,84.2312,84.6585,84.213,84.4676,46400.0
2012-10-31 14:40:00,92.89,93.04,92.88,93.01,36900.0,84.4585,84.5949,84.4494,84.5676,36900.0
2012-10-31 14:50:00,93.01,93.02,92.78,92.83,41000.0,84.5676,84.5767,84.3585,84.4039,41000.0
2012-10-31 15:00:00,92.84,93.04,92.77,93.04,43100.0,84.413,84.5949,84.3494,84.5949,43100.0
2012-10-31 15:10:00,93.02,93.22,93.0,93.1,29300.0,84.5767,84.7585,84.5585,84.6494,29300.0
2012-10-31 15:20:00,93.1,93.24,93.09,93.24,32500.0,84.6494,84.7767,84.6403,84.7767,32500.0
2012-10-31 15:30:00,93.22,93.64,93.2,93.54,120300.0,84.7585,85.1404,84.7403,85.0495,120300.0
2012-10-31 15:40:00,93.52,93.55,93.21,93.26,89400.0,85.0313,85.0586,84.7494,84.7949,89400.0
2012-10-31 15:50:00,93.25,93.36,93.17,93.31,145300.0,84.7858,84.8858,84.7131,84.8404,145300.0
2012-11-01 09:30:00,93.47,93.84,93.18,93.65,35800.0,84.9858,85.3223,84.7222,85.1495,35800.0
2012-11-01 09:40:00,93.71,93.85,93.6,93.79,34400.0,85.2041,85.3313,85.104,85.2768,34400.0
2012-11-01 09:50:00,93.75,94.11,93.7,94.04,32000.0,85.2404,85.5677,85.195,85.5041,32000.0
2012-11-01 10:00:00,94.07,94.34,94.05,94.27,33100.0,85.5314,85.7769,85.5132,85.7132,33100.0
2012-11-01 10:10:00,94.26,94.33,94.12,94.22,38500.0,85.7041,85.7678,85.5768,85.6678,38500.0
2012-11-01 10:20:00,94.22,94.28,94.05,94.13,22600.0,85.6678,85.7223,85.5132,85.5859,22600.0
2012-11-01 10:30:00,94.13,94.23,94.07,94.23,58300.0,85.5859,85.6769,85.5314,85.6769,58300.0
2012-11-01 10:40:00,94.23,94.44,94.18,94.41,67100.0,85.6769,85.8678,85.6314,85.8405,67100.0
2012-11-01 10:50:00,94.42,94.44,94.24,94.28,34800.0,85.8496,85.8678,85.6859,85.7223,34800.0
2012-11-01 11:00:00,94.27,94.31,94.22,94.28,39200.0,85.7132,85.7496,85.6678,85.7223,39200.0
2012-11-01 11:10:00,94.26,94.29,94.13,94.13,25500.0,85.7041,85.7314,85.5859,85.5859,25500.0
2012-11-01 11:20:00,94.11,94.32,94.11,94.32,26800.0,85.5677,85.7587,85.5677,85.7587,26800.0
2012-11-01 11:30:00,94.31,94.54,94.31,94.44,20100.0,85.7496,85.9587,85.7496,85.8678,20100.0
2012-11-01 11:40:00,94.43,94.6,94.41,94.56,15100.0,85.8587,86.0133,85.8405,85.9769,15100.0
2012-11-01 11:50:00,94.56,94.6,94.39,94.48,17700.0,85.9769,86.0133,85.8223,85.9042,17700.0
2012-11-01 12:00:00,94.48,94.53,94.43,94.44,32800.0,85.9042,85.9496,85.8587,85.8678,32800.0
2012-11-01 12:10:00,94.42,94.55,94.42,94.52,33800.0,85.8496,85.9678,85.8496,85.9405,33800.0
2012-11-01 12:20:00,94.52,94.53,94.4,94.44,21700.0,85.9405,85.9496,85.8314,85.8678,21700.0
2012-11-01 12:30:00,94.45,94.51,94.25,94.26,22500.0,85.8769,85.9314,85.695,85.7041,22500.0
2012-11-01 12:40:00,94.27,94.44,94.25,94.44,34300.0,85.7132,85.8678,85.695,85.8678,34300.0
2012-11-01 12:50:00,94.44,94.48,94.38,94.42,17600.0,85.8678,85.9042,85.8132,85.8496,17600.0
2012-11-01 13:00:00,94.4,94.5,94.4,94.42,15400.0,85.8314,85.9223,85.8314,85.8496,15400.0
2012-11-01 13:10:00,94.42,94.47,94.38,94.46,14700.0,85.8496,85.8951,85.8132,85.886,14700.0
2012-11-01 13:20:00,94.46,94.48,94.37,94.38,14500.0,85.886,85.9042,85.8041,85.8132,14500.0
2012-11-01 13:30:00,94.39,94.52,94.33,94.48,16800.0,85.8223,85.9405,85.7678,85.9042,16800.0
2012-11-01 13:40:00,94.47,94.47,94.39,94.4,17400.0,85.8951,85.8951,85.8223,85.8314,17400.0
2012-11-01 13:50:00,94.39,94.5,94.38,94.44,21300.0,85.8223,85.9223,85.8132,85.8678,21300.0
2012-11-01 14:00:00,94.43,94.47,94.26,94.29,25400.0,85.8587,85.8951,85.7041,85.7314,25400.0
2012-11-01 14:10:00,94.29,94.4,94.28,94.34,14600.0,85.7314,85.8314,85.7223,85.7769,14600.0
2012-11-01 14:20:00,94.32,94.42,94.26,94.3,23700.0,85.7587,85.8496,85.7041,85.7405,23700.0
2012-11-01 14:30:00,94.3,94.49,94.29,94.48,17800.0,85.7405,85.9133,85.7314,85.9042,17800.0
2012-11-01 14:40:00,94.47,94.48,94.39,94.47,15700.0,85.8951,85.9042,85.8223,85.8951,15700.0
2012-11-01 14:50:00,94.48,94.62,94.44,94.56,16900.0,85.9042,86.0315,85.8678,85.9769,16900.0
2012-11-01 15:00:00,94.55,94.57,94.48,94.53,22000.0,85.9678,85.986,85.9042,85.9496,22000.0
2012-11-01 15:10:00,94.53,94.59,94.48,94.59,35300.0,85.9496,86.0042,85.9042,86.0042,35300.0
2012-11-01 15:20:00,94.58,94.59,94.34,94.34,37100.0,85.9951,86.0042,85.7769,85.7769,37100.0
2012-11-01 15:30:00,94.33,94.36,94.17,94.18,49100.0,85.7678,85.7951,85.6223,85.6314,49100.0
2012-11-01 15:40:00,94.18,94.53,94.16,94.52,92900.0,85.6314,85.9496,85.6132,85.9405,92900.0
2012-11-01 15:50:00,94.51,94.6,94.46,94.6,189400.0,85.9314,86.0133,85.886,86.0133,189400.0
2012-11-02 09:30:00,94.77,96.08,94.71,95.13,211700.0,86.1678,87.3589,86.1133,86.4952,211700.0
2012-11-02 09:40:00,95.05,95.19,94.79,94.96,40400.0,86.4224,86.5497,86.186,86.3406,40400.0
2012-11-02 09:50:00,95.01,95.23,94.94,95.01,25400.0,86.3861,86.5861,86.3224,86.3861,25400.0
2012-11-02 10:00:00,94.98,95.04,94.76,94.82,31200.0,86.3588,86.4133,86.1587,86.2133,31200.0
2012-11-02 10:10:00,94.83,94.9,94.6,94.6,31300.0,86.2224,86.286,86.0133,86.0133,31300.0
2012-11-02 10:20:00,94.56,94.58,94.4,94.49,31100.0,85.9769,85.9951,85.8314,85.9133,31100.0
2012-11-02 10:30:00,94.48,94.61,94.46,94.51,22100.0,85.9042,86.0224,85.886,85.9314,22100.0
2012-11-02 10:40:00,94.51,94.51,94.28,94.46,17900.0,85.9314,85.9314,85.7223,85.886,17900.0
2012-11-02 10:50:00,94.46,94.7,94.4,94.63,21300.0,85.886,86.1042,85.8314,86.0405,21300.0
2012-11-02 11:00:00,94.62,94.64,94.35,94.35,26100.0,86.0315,86.0496,85.786,85.786,26100.0
2012-11-02 11:10:00,94.34,94.34,94.17,94.17,25800.0,85.7769,85.7769,85.6223,85.6223,25800.0
2012-11-02 11:20:00,94.18,94.23,94.11,94.13,24700.0,85.6314,85.6769,85.5677,85.5859,24700.0
2012-11-02 11:30:00,94.16,94.46,94.12,94.46,26500.0,85.6132,85.886,85.5768,85.886,26500.0
2012-11-02 11:40:00,94.44,94.52,94.37,94.37,33000.0,85.8678,85.9405,85.8041,85.8041,33000.0
2012-11-02 11:50:00,94.39,94.6,94.26,94.56,43000.0,85.8223,86.0133,85.7041,85.9769,43000.0
2012-11-02 12:00:00,94.58,94.58,94.36,94.4,23700.0,85.9951,85.9951,85.7951,85.8314,23700.0
2012-11-02 12:10:00,94.41,94.49,94.26,94.31,46900.0,85.8405,85.9133,85.7041,85.7496,46900.0
2012-11-02 12:20:00,94.36,94.4,94.24,94.27,16700.0,85.7951,85.8314,85.6859,85.7132,16700.0
2012-11-02 12:30:00,94.27,94.42,94.26,94.29,19200.0,85.7132,85.8496,85.7041,85.7314,19200.0
2012-11-02 12:40:00,94.29,94.5,94.25,94.47,16900.0,85.7314,85.9223,85.695,85.8951,16900.0
2012-11-02 12:50:00,94.45,94.46,94.2,94.21,17300.0,85.8769,85.886,85.6496,85.6587,17300.0
2012-11-02 13:00:00,94.21,94.46,94.21,94.32,14300.0,85.6587,85.886,85.6587,85.7587,14300.0
2012-11-02 13:10:00,94.34,94.34,94.24,94.27,12200.0,85.7769,85.7769,85.6859,85.7132,12200.0
2012-11-02 13:20:00,94.27,94.27,94.02,94.02,28700.0,85.7132,85.7132,85.4859,85.4859,28700.0
2012-11-02 13:30:00,94.02,94.08,93.93,93.93,30500.0,85.4859,85.5405,85.4041,85.4041,30500.0
2012-11-02 13:40:00,93.93,93.98,93.9,93.93,37800.0,85.4041,85.4495,85.3768,85.4041,37800.0
2012-11-02 13:50:00,93.93,93.93,93.73,93.77,39700.0,85.4041,85.4041,85.2222,85.2586,39700.0
2012-11-02 14:00:00,93.75,93.77,93.57,93.72,42900.0,85.2404,85.2586,85.0768,85.2131,42900.0
2012-11-02 14:10:00,93.73,93.87,93.69,93.8,26700.0,85.2222,85.3495,85.1859,85.2859,26700.0
2012-11-02 14:20:00,93.82,93.89,93.76,93.83,28300.0,85.3041,85.3677,85.2495,85.3132,28300.0
2012-11-02 14:30:00,93.81,93.81,93.64,93.64,33900.0,85.295,85.295,85.1404,85.1404,33900.0
2012-11-02 14:40:00,93.64,93.72,93.61,93.72,18000.0,85.1404,85.2131,85.1131,85.2131,18000.0
2012-11-02 14:50:00,93.72,93.81,93.72,93.81,16200.0,85.2131,85.295,85.2131,85.295,16200.0
2012-11-02 15:00:00,93.83,93.9,93.82,93.83,28200.0,85.3132,85.3768,85.3041,85.3132,28200.0
2012-11-02 15:10:00,93.82,93.87,93.79,93.79,26000.0,85.3041,85.3495,85.2768,85.2768,26000.0
2012-11-02 15:20:00,93.8,93.83,93.58,93.59,44700.0,85.2859,85.3132,85.0859,85.0949,44700.0
2012-11-02 15:30:00,93.59,93.59,93.32,93.33,97800.0,85.0949,85.0949,84.8495,84.8585,97800.0
2012-11-02 15:40:00,93.33,93.44,93.12,93.29,117500.0,84.8585,84.9586,84.6676,84.8222,117500.0
2012-11-02 15:50:00,93.29,93.39,93.23,93.24,157800.0,84.8222,84.9131,84.7676,84.7767,157800.0
2012-11-05 09:30:00,92.98,93.17,92.75,92.93,41400.0,84.5403,84.7131,84.3312,84.4949,41400.0
2012-11-05 09:40:00,93.03,93.06,92.78,92.8,20200.0,84.5858,84.6131,84.3585,84.3767,20200.0
2012-11-05 09:50:00,92.9,93.19,92.86,93.07,11100.0,84.4676,84.7313,84.4312,84.6221,11100.0
2012-11-05 10:00:00,93.05,93.15,92.94,93.09,16500.0,84.604,84.6949,84.5039,84.6403,16500.0
2012-11-05 10:10:00,93.09,93.12,92.98,93.06,22000.0,84.6403,84.6676,84.5403,84.6131,22000.0
2012-11-05 10:20:00,93.07,93.19,93.03,93.12,16600.0,84.6221,84.7313,84.5858,84.6676,16600.0
2012-11-05 10:30:00,93.14,93.44,93.14,93.4,22200.0,84.6858,84.9586,84.6858,84.9222,22200.0
2012-11-05 10:40:00,93.42,93.49,93.39,93.48,10600.0,84.9404,85.004,84.9131,84.9949,10600.0
2012-11-05 10:50:00,93.47,93.6,93.41,93.51,17900.0,84.9858,85.104,84.9313,85.0222,17900.0
2012-11-05 11:00:00,93.5,93.61,93.46,93.46,16200.0,85.0131,85.1131,84.9767,84.9767,16200.0
2012-11-05 11:10:00,93.5,93.51,93.4,93.45,18200.0,85.0131,85.0222,84.9222,84.9677,18200.0
2012-11-05 11:20:00,93.43,93.43,93.3,93.38,26600.0,84.9495,84.9495,84.8313,84.904,26600.0
2012-11-05 11:30:00,93.39,93.42,93.21,93.34,28100.0,84.9131,84.9404,84.7494,84.8676,28100.0
2012-11-05 11:40:00,93.35,93.37,93.14,93.17,21000.0,84.8767,84.8949,84.6858,84.7131,21000.0
2012-11-05 11:50:00,93.17,93.29,93.15,93.23,11700.0,84.7131,84.8222,84.6949,84.7676,11700.0
2012-11-05 12:00:00,93.23,93.27,93.03,93.14,39700.0,84.7676,84.804,84.5858,84.6858,39700.0
2012-11-05 12:10:00,93.13,93.27,93.13,93.25,20200.0,84.6767,84.804,84.6767,84.7858,20200.0
2012-11-05 12:20:00,93.24,93.24,93.13,93.18,11200.0,84.7767,84.7767,84.6767,84.7222,11200.0
2012-11-05 12:30:00,93.18,93.23,93.13,93.15,8500.0,84.7222,84.7676,84.6767,84.6949,8500.0
2012-11-05 12:40:00,93.16,93.19,93.05,93.08,11100.0,84.704,84.7313,84.604,84.6312,11100.0
2012-11-05 12:50:00,93.08,93.1,92.91,92.99,18500.0,84.6312,84.6494,84.4767,84.5494,18500.0
2012-11-05 13:00:00,93.0,93.12,93.0,93.12,12600.0,84.5585,84.6676,84.5585,84.6676,12600.0
2012-11-05 13:10:00,93.15,93.25,93.15,93.24,13500.0,84.6949,84.7858,84.6949,84.7767,13500.0
2012-11-05 13:20:00,93.24,93.24,93.18,93.19,17500.0,84.7767,84.7767,84.7222,84.7313,17500.0
2012-11-05 13:30:00,93.18,93.24,93.16,93.24,19400.0,84.7222,84.7767,84.704,84.7767,19400.0
2012-11-05 13:40:00,93.24,93.24,93.11,93.19,14400.0,84.7767,84.7767,84.6585,84.7313,14400.0
2012-11-05 13:50:00,93.2,93.21,93.14,93.2,7100.0,84.7403,84.7494,84.6858,84.7403,7100.0
2012-11-05 14:00:00,93.21,93.32,93.16,93.21,7400.0,84.7494,84.8495,84.704,84.7494,7400.0
2012-11-05 14:10:00,93.2,93.22,93.14,93.16,8700.0,84.7403,84.7585,84.6858,84.704,8700.0
2012-11-05 14:20:00,93.17,93.23,93.15,93.18,8300.0,84.7131,84.7676,84.6949,84.7222,8300.0
2012-11-05 14:30:00,93.19,93.34,93.19,93.28,17100.0,84.7313,84.8676,84.7313,84.8131,17100.0
2012-11-05 14:40:00,93.29,93.34,93.25,93.27,15200.0,84.8222,84.8676,84.7858,84.804,15200.0
2012-11-05 14:50:00,93.26,93.38,93.26,93.3,15000.0,84.7949,84.904,84.7949,84.8313,15000.0
2012-11-05 15:00:00,93.3,93.35,93.23,93.26,28200.0,84.8313,84.8767,84.7676,84.7949,28200.0
2012-11-05 15:10:00,93.24,93.26,93.13,93.13,23800.0,84.7767,84.7949,84.6767,84.6767,23800.0
2012-11-05 15:20:00,93.12,93.26,93.09,93.19,23700.0,84.6676,84.7949,84.6403,84.7313,23700.0
2012-11-05 15:30:00,93.19,93.22,93.11,93.22,43600.0,84.7313,84.7585,84.6585,84.7585,43600.0
2012-11-05 15:40:00,93.21,93.45,93.21,93.44,55300.0,84.7494,84.9677,84.7494,84.9586,55300.0
2012-11-05 15:50:00,93.41,93.46,93.31,93.31,77000.0,84.9313,84.9767,84.8404,84.8404,77000.0
2012-11-06 09:30:00,93.27,93.63,93.07,93.57,31000.0,84.804,85.1313,84.6221,85.0768,31000.0
2012-11-06 09:40:00,93.66,93.66,93.26,93.38,18300.0,85.1586,85.1586,84.7949,84.904,18300.0
2012-11-06 09:50:00,93.35,93.37,92.99,93.0,43600.0,84.8767,84.8949,84.5494,84.5585,43600.0
2012-11-06 10:00:00,92.99,93.1,92.85,92.96,25900.0,84.5494,84.6494,84.4221,84.5221,25900.0
2012-11-06 10:10:00,92.95,92.95,92.73,92.78,22700.0,84.513,84.513,84.313,84.3585,22700.0
2012-11-06 10:20:00,92.75,92.94,92.59,92.62,18000.0,84.3312,84.5039,84.1857,84.213,18000.0
2012-11-06 10:30:00,92.59,92.69,92.53,92.69,26500.0,84.1857,84.2766,84.1312,84.2766,26500.0
2012-11-06 10:40:00,92.7,92.94,92.7,92.89,10900.0,84.2857,84.5039,84.2857,84.4585,10900.0
2012-11-06 10:50:00,92.89,93.11,92.88,93.03,13100.0,84.4585,84.6585,84.4494,84.5858,13100.0
2012-11-06 11:00:00,93.02,93.09,92.98,93.05,14000.0,84.5767,84.6403,84.5403,84.604,14000.0
2012-11-06 11:10:00,93.05,93.22,93.04,93.2,15100.0,84.604,84.7585,84.5949,84.7403,15100.0
2012-11-06 11:20:00,93.22,93.22,93.08,93.13,18400.0,84.7585,84.7585,84.6312,84.6767,18400.0
2012-11-06 11:30:00,93.16,93.43,93.09,93.4,20200.0,84.704,84.9495,84.6403,84.9222,20200.0
2012-11-06 11:40:00,93.4,93.73,93.4,93.67,21100.0,84.9222,85.2222,84.9222,85.1677,21100.0
2012-11-06 11:50:00,93.67,93.87,93.66,93.85,18100.0,85.1677,85.3495,85.1586,85.3313,18100.0
2012-11-06 12:00:00,93.85,94.05,93.73,93.89,36000.0,85.3313,85.5132,85.2222,85.3677,36000.0
2012-11-06 12:10:00,93.94,93.99,93.9,93.93,10500.0,85.4132,85.4586,85.3768,85.4041,10500.0
2012-11-06 12:20:00,93.95,94.01,93.89,93.89,20600.0,85.4223,85.4768,85.3677,85.3677,20600.0
2012-11-06 12:30:00,93.89,93.9,93.78,93.87,10300.0,85.3677,85.3768,85.2677,85.3495,10300.0
2012-11-06 12:40:00,93.84,93.86,93.61,93.61,7600.0,85.3223,85.3404,85.1131,85.1131,7600.0
2012-11-06 12:50:00,93.59,93.64,93.55,93.58,5900.0,85.0949,85.1404,85.0586,85.0859,5900.0
2012-11-06 13:00:00,93.59,93.75,93.55,93.75,15100.0,85.0949,85.2404,85.0586,85.2404,15100.0
2012-11-06 13:10:00,93.78,93.88,93.73,93.82,16300.0,85.2677,85.3586,85.2222,85.3041,16300.0
2012-11-06 13:20:00,93.81,94.09,93.8,94.09,22900.0,85.295,85.5496,85.2859,85.5496,22900.0
2012-11-06 13:30:00,94.07,94.1,93.96,94.02,16000.0,85.5314,85.5587,85.4314,85.4859,16000.0
2012-11-06 13:40:00,94.03,94.05,93.95,93.97,13500.0,85.495,85.5132,85.4223,85.4405,13500.0
2012-11-06 13:50:00,93.95,93.95,93.76,93.76,9600.0,85.4223,85.4223,85.2495,85.2495,9600.0
2012-11-06 14:00:00,93.75,93.81,93.68,93.7,9400.0,85.2404,85.295,85.1768,85.195,9400.0
2012-11-06 14:10:00,93.69,93.76,93.58,93.75,16900.0,85.1859,85.2495,85.0859,85.2404,16900.0
2012-11-06 14:20:00,93.74,93.89,93.74,93.89,15100.0,85.2313,85.3677,85.2313,85.3677,15100.0
2012-11-06 14:30:00,93.9,93.94,93.85,93.89,15900.0,85.3768,85.4132,85.3313,85.3677,15900.0
2012-11-06 14:40:00,93.89,93.92,93.81,93.83,19200.0,85.3677,85.395,85.295,85.3132,19200.0
2012-11-06 14:50:00,93.83,93.85,93.64,93.7,17700.0,85.3132,85.3313,85.1404,85.195,17700.0
2012-11-06 15:00:00,93.69,93.73,93.61,93.61,20100.0,85.1859,85.2222,85.1131,85.1131,20100.0
2012-11-06 15:10:00,93.61,93.69,93.56,93.68,21100.0,85.1131,85.1859,85.0677,85.1768,21100.0
2012-11-06 15:20:00,93.67,93.73,93.61,93.66,32200.0,85.1677,85.2222,85.1131,85.1586,32200.0
2012-11-06 15:30:00,93.66,93.67,93.54,93.63,35800.0,85.1586,85.1677,85.0495,85.1313,35800.0
2012-11-06 15:40:00,93.63,93.64,93.51,93.59,39700.0,85.1313,85.1404,85.0222,85.0949,39700.0
2012-11-06 15:50:00,93.6,93.6,93.4,93.51,84600.0,85.104,85.104,84.9222,85.0222,84600.0
2012-11-07 09:30:00,93.0,93.44,92.82,93.44,46400.0,84.5585,84.9586,84.3948,84.9586,46400.0
2012-11-07 09:40:00,93.49,93.75,93.37,93.6,36200.0,85.004,85.2404,84.8949,85.104,36200.0
2012-11-07 09:50:00,93.56,93.58,93.29,93.45,22800.0,85.0677,85.0859,84.8222,84.9677,22800.0
2012-11-07 10:00:00,93.45,93.52,93.32,93.42,50300.0,84.9677,85.0313,84.8495,84.9404,50300.0
2012-11-07 10:10:00,93.42,93.57,93.34,93.34,60600.0,84.9404,85.0768,84.8676,84.8676,60600.0
2012-11-07 10:20:00,93.35,93.4,93.01,93.39,23500.0,84.8767,84.9222,84.5676,84.9131,23500.0
2012-11-07 10:30:00,93.4,93.48,93.31,93.48,20400.0,84.9222,84.9949,84.8404,84.9949,20400.0
2012-11-07 10:40:00,93.46,93.46,93.37,93.4,21100.0,84.9767,84.9767,84.8949,84.9222,21100.0
2012-11-07 10:50:00,93.4,93.43,93.06,93.09,24300.0,84.9222,84.9495,84.6131,84.6403,24300.0
2012-11-07 11:00:00,93.06,93.15,93.0,93.01,25300.0,84.6131,84.6949,84.5585,84.5676,25300.0
2012-11-07 11:10:00,93.0,93.03,92.82,92.95,22500.0,84.5585,84.5858,84.3948,84.513,22500.0
2012-11-07 11:20:00,92.95,93.05,92.73,92.75,23400.0,84.513,84.604,84.313,84.3312,23400.0
2012-11-07 11:30:00,92.75,92.87,92.61,92.87,35100.0,84.3312,84.4403,84.2039,84.4403,35100.0
2012-11-07 11:40:00,92.83,93.11,92.83,93.11,24800.0,84.4039,84.6585,84.4039,84.6585,24800.0
2012-11-07 11:50:00,93.12,93.36,93.09,93.34,23600.0,84.6676,84.8858,84.6403,84.8676,23600.0
2012-11-07 12:00:00,93.36,93.55,93.3,93.52,25400.0,84.8858,85.0586,84.8313,85.0313,25400.0
2012-11-07 12:10:00,93.53,93.72,93.52,93.67,24300.0,85.0404,85.2131,85.0313,85.1677,24300.0
2012-11-07 12:20:00,93.68,93.86,93.68,93.69,33700.0,85.1768,85.3404,85.1768,85.1859,33700.0
2012-11-07 12:30:00,93.67,93.9,93.67,93.83,21700.0,85.1677,85.3768,85.1677,85.3132,21700.0
2012-11-07 12:40:00,93.82,93.92,93.77,93.79,15900.0,85.3041,85.395,85.2586,85.2768,15900.0
2012-11-07 12:50:00,93.79,93.83,93.72,93.83,16500.0,85.2768,85.3132,85.2131,85.3132,16500.0
2012-11-07 13:00:00,93.84,94.05,93.78,94.04,18400.0,85.3223,85.5132,85.2677,85.5041,18400.0
2012-11-07 13:10:00,94.06,94.17,93.98,94.0,28900.0,85.5223,85.6223,85.4495,85.4677,28900.0
2012-11-07 13:20:00,93.98,94.13,93.98,94.01,17000.0,85.4495,85.5859,85.4495,85.4768,17000.0
2012-11-07 13:30:00,93.99,94.16,93.97,94.14,14700.0,85.4586,85.6132,85.4405,85.595,14700.0
2012-11-07 13:40:00,94.13,94.2,94.06,94.13,49100.0,85.5859,85.6496,85.5223,85.5859,49100.0
2012-11-07 13:50:00,94.14,94.22,94.1,94.15,15900.0,85.595,85.6678,85.5587,85.6041,15900.0
2012-11-07 14:00:00,94.16,94.29,94.14,94.29,18700.0,85.6132,85.7314,85.595,85.7314,18700.0
2012-11-07 14:10:00,94.29,94.35,94.25,94.26,31500.0,85.7314,85.786,85.695,85.7041,31500.0
2012-11-07 14:20:00,94.24,94.41,94.23,94.4,17400.0,85.6859,85.8405,85.6769,85.8314,17400.0
2012-11-07 14:30:00,94.4,94.41,94.15,94.18,30200.0,85.8314,85.8405,85.6041,85.6314,30200.0
2012-11-07 14:40:00,94.19,94.35,94.19,94.23,27400.0,85.6405,85.786,85.6405,85.6769,27400.0
2012-11-07 14:50:00,94.27,94.51,94.21,94.51,61000.0,85.7132,85.9314,85.6587,85.9314,61000.0
2012-11-07 15:00:00,94.49,94.52,94.32,94.51,51800.0,85.9133,85.9405,85.7587,85.9314,51800.0
2012-11-07 15:10:00,94.51,94.75,94.51,94.59,96500.0,85.9314,86.1497,85.9314,86.0042,96500.0
2012-11-07 15:20:00,94.57,94.95,94.57,94.95,69700.0,85.986,86.3315,85.986,86.3315,69700.0
2012-11-07 15:30:00,94.95,94.96,94.84,94.89,108400.0,86.3315,86.3406,86.2315,86.2769,108400.0
2012-11-07 15:40:00,94.88,95.0,94.73,94.83,159700.0,86.2679,86.377,86.1315,86.2224,159700.0
2012-11-07 15:50:00,94.84,94.94,94.69,94.69,236700.0,86.2315,86.3224,86.0951,86.0951,236700.0
2012-11-08 09:30:00,94.22,94.5,93.87,94.09,62200.0,85.6678,85.9223,85.3495,85.5496,62200.0
2012-11-08 09:40:00,94.15,94.24,93.98,94.03,34800.0,85.6041,85.6859,85.4495,85.495,34800.0
2012-11-08 09:50:00,94.03,94.12,93.82,93.82,32600.0,85.495,85.5768,85.3041,85.3041,32600.0
2012-11-08 10:00:00,93.84,93.93,93.63,93.68,20700.0,85.3223,85.4041,85.1313,85.1768,20700.0
2012-11-08 10:10:00,93.65,93.78,93.54,93.56,29200.0,85.1495,85.2677,85.0495,85.0677,29200.0
2012-11-08 10:20:00,93.6,93.65,93.46,93.58,16600.0,85.104,85.1495,84.9767,85.0859,16600.0
2012-11-08 10:30:00,93.58,93.71,93.53,93.54,23200.0,85.0859,85.2041,85.0404,85.0495,23200.0
2012-11-08 10:40:00,93.55,93.57,93.2,93.46,20000.0,85.0586,85.0768,84.7403,84.9767,20000.0
2012-11-08 10:50:00,93.43,93.43,93.2,93.28,14800.0,84.9495,84.9495,84.7403,84.8131,14800.0
2012-11-08 11:00:00,93.26,93.34,93.09,93.23,17600.0,84.7949,84.8676,84.6403,84.7676,17600.0
2012-11-08 11:10:00,93.18,93.22,93.04,93.1,30300.0,84.7222,84.7585,84.5949,84.6494,30300.0
2012-11-08 11:20:00,93.08,93.19,92.9,93.19,44500.0,84.6312,84.7313,84.4676,84.7313,44500.0
2012-11-08 11:30:00,93.17,93.21,93.1,93.15,23300.0,84.7131,84.7494,84.6494,84.6949,23300.0
2012-11-08 11:40:00,93.12,93.52,93.09,93.49,47100.0,84.6676,85.0313,84.6403,85.004,47100.0
2012-11-08 11:50:00,93.5,93.65,93.49,93.62,19800.0,85.0131,85.1495,85.004,85.1222,19800.0
2012-11-08 12:00:00,93.61,93.63,93.48,93.49,18800.0,85.1131,85.1313,84.9949,85.004,18800.0
2012-11-08 12:10:00,93.49,93.5,93.36,93.42,40000.0,85.004,85.0131,84.8858,84.9404,40000.0
2012-11-08 12:20:00,93.43,93.5,93.34,93.48,32400.0,84.9495,85.0131,84.8676,84.9949,32400.0
2012-11-08 12:30:00,93.49,93.56,93.27,93.32,50800.0,85.004,85.0677,84.804,84.8495,50800.0
2012-11-08 12:40:00,93.33,93.37,93.09,93.1,11100.0,84.8585,84.8949,84.6403,84.6494,11100.0
2012-11-08 12:50:00,93.08,93.09,92.93,93.03,41200.0,84.6312,84.6403,84.4949,84.5858,41200.0
2012-11-08 13:00:00,93.0,93.02,92.9,92.9,26500.0,84.5585,84.5767,84.4676,84.4676,26500.0
2012-11-08 13:10:00,92.93,92.93,92.79,92.87,20100.0,84.4949,84.4949,84.3676,84.4403,20100.0
2012-11-08 13:20:00,92.86,92.93,92.55,92.69,27400.0,84.4312,84.4949,84.1493,84.2766,27400.0
2012-11-08 13:30:00,92.7,92.88,92.64,92.82,36000.0,84.2857,84.4494,84.2312,84.3948,36000.0
2012-11-08 13:40:00,92.81,92.81,92.64,92.72,23200.0,84.3857,84.3857,84.2312,84.3039,23200.0
2012-11-08 13:50:00,92.72,92.88,92.69,92.88,22000.0,84.3039,84.4494,84.2766,84.4494,22000.0
2012-11-08 14:00:00,92.88,92.9,92.74,92.88,27200.0,84.4494,84.4676,84.3221,84.4494,27200.0
2012-11-08 14:10:00,92.89,93.19,92.89,93.12,23700.0,84.4585,84.7313,84.4585,84.6676,23700.0
2012-11-08 14:20:00,93.13,93.14,92.96,93.02,27600.0,84.6767,84.6858,84.5221,84.5767,27600.0
2012-11-08 14:30:00,93.02,93.07,92.91,92.91,42800.0,84.5767,84.6221,84.4767,84.4767,42800.0
2012-11-08 14:40:00,92.91,93.04,92.91,93.02,39500.0,84.4767,84.5949,84.4767,84.5767,39500.0
2012-11-08 14:50:00,93.02,93.28,92.93,93.25,32500.0,84.5767,84.8131,84.4949,84.7858,32500.0
2012-11-08 15:00:00,93.24,93.26,93.07,93.08,23800.0,84.7767,84.7949,84.6221,84.6312,23800.0
2012-11-08 15:10:00,93.08,93.31,93.05,93.23,43000.0,84.6312,84.8404,84.604,84.7676,43000.0
2012-11-08 15:20:00,93.25,93.31,93.18,93.2,37500.0,84.7858,84.8404,84.7222,84.7403,37500.0
2012-11-08 15:30:00,93.19,93.2,93.02,93.08,71700.0,84.7313,84.7403,84.5767,84.6312,71700.0
2012-11-08 15:40:00,93.07,93.12,92.8,92.83,79800.0,84.6221,84.6676,84.3767,84.4039,79800.0
2012-11-08 15:50:00,92.85,92.92,92.55,92.56,132200.0,84.4221,84.4858,84.1493,84.1584,132200.0
2012-11-09 09:30:00,92.51,93.8,92.48,93.49,56700.0,84.113,85.2859,84.0857,85.004,56700.0
2012-11-09 09:40:00,93.44,93.63,92.92,93.17,65100.0,84.9586,85.1313,84.4858,84.7131,65100.0
2012-11-09 09:50:00,93.18,93.41,93.0,93.34,76000.0,84.7222,84.9313,84.5585,84.8676,76000.0
2012-11-09 10:00:00,93.37,93.63,93.25,93.61,38200.0,84.8949,85.1313,84.7858,85.1131,38200.0
2012-11-09 10:10:00,93.61,93.61,93.43,93.5,15000.0,85.1131,85.1131,84.9495,85.0131,15000.0
2012-11-09 10:20:00,93.46,93.6,93.37,93.41,37100.0,84.9767,85.104,84.8949,84.9313,37100.0
2012-11-09 10:30:00,93.42,93.5,93.27,93.35,28200.0,84.9404,85.0131,84.804,84.8767,28200.0
2012-11-09 10:40:00,93.3,93.41,93.18,93.18,21300.0,84.8313,84.9313,84.7222,84.7222,21300.0
2012-11-09 10:50:00,93.17,93.4,93.11,93.34,9200.0,84.7131,84.9222,84.6585,84.8676,9200.0
2012-11-09 11:00:00,93.32,93.53,93.32,93.45,15600.0,84.8495,85.0404,84.8495,84.9677,15600.0
2012-11-09 11:10:00,93.44,93.67,93.43,93.62,15700.0,84.9586,85.1677,84.9495,85.1222,15700.0
2012-11-09 11:20:00,93.64,93.65,93.42,93.51,12500.0,85.1404,85.1495,84.9404,85.0222,12500.0
2012-11-09 11:30:00,93.55,93.71,93.46,93.68,17100.0,85.0586,85.2041,84.9767,85.1768,17100.0
2012-11-09 11:40:00,93.67,93.77,93.6,93.64,13300.0,85.1677,85.2586,85.104,85.1404,13300.0
2012-11-09 11:50:00,93.64,93.68,93.53,93.6,12400.0,85.1404,85.1768,85.0404,85.104,12400.0
2012-11-09 12:00:00,93.64,93.77,93.57,93.57,17400.0,85.1404,85.2586,85.0768,85.0768,17400.0
2012-11-09 12:10:00,93.57,93.81,93.56,93.77,18200.0,85.0768,85.295,85.0677,85.2586,18200.0
2012-11-09 12:20:00,93.76,93.82,93.68,93.76,11500.0,85.2495,85.3041,85.1768,85.2495,11500.0
2012-11-09 12:30:00,93.78,93.84,93.76,93.77,8400.0,85.2677,85.3223,85.2495,85.2586,8400.0
2012-11-09 12:40:00,93.76,93.76,93.65,93.73,28800.0,85.2495,85.2495,85.1495,85.2222,28800.0
2012-11-09 12:50:00,93.72,93.79,93.64,93.67,10000.0,85.2131,85.2768,85.1404,85.1677,10000.0
2012-11-09 13:00:00,93.66,93.81,93.63,93.81,15200.0,85.1586,85.295,85.1313,85.295,15200.0
2012-11-09 13:10:00,93.81,93.81,93.49,93.65,16400.0,85.295,85.295,85.004,85.1495,16400.0
2012-11-09 13:20:00,93.67,93.69,93.42,93.42,22700.0,85.1677,85.1859,84.9404,84.9404,22700.0
2012-11-09 13:30:00,93.38,93.44,93.26,93.31,12700.0,84.904,84.9586,84.7949,84.8404,12700.0
2012-11-09 13:40:00,93.31,93.4,93.19,93.25,43100.0,84.8404,84.9222,84.7313,84.7858,43100.0
2012-11-09 13:50:00,93.22,93.48,93.22,93.46,28900.0,84.7585,84.9949,84.7585,84.9767,28900.0
2012-11-09 14:00:00,93.48,93.49,93.37,93.44,14100.0,84.9949,85.004,84.8949,84.9586,14100.0
2012-11-09 14:10:00,93.46,93.59,93.43,93.51,61600.0,84.9767,85.0949,84.9495,85.0222,61600.0
2012-11-09 14:20:00,93.5,93.53,93.44,93.51,43600.0,85.0131,85.0404,84.9586,85.0222,43600.0
2012-11-09 14:30:00,93.56,93.82,93.52,93.64,21000.0,85.0677,85.3041,85.0313,85.1404,21000.0
2012-11-09 14:40:00,93.68,93.68,93.39,93.4,27900.0,85.1768,85.1768,84.9131,84.9222,27900.0
2012-11-09 14:50:00,93.4,93.51,93.39,93.43,32100.0,84.9222,85.0222,84.9131,84.9495,32100.0
2012-11-09 15:00:00,93.42,93.55,93.32,93.45,24100.0,84.9404,85.0586,84.8495,84.9677,24100.0
2012-11-09 15:10:00,93.45,93.49,93.17,93.17,41200.0,84.9677,85.004,84.7131,84.7131,41200.0
2012-11-09 15:20:00,93.19,93.28,93.17,93.22,59200.0,84.7313,84.8131,84.7131,84.7585,59200.0
2012-11-09 15:30:00,93.22,93.23,93.02,93.1,34900.0,84.7585,84.7676,84.5767,84.6494,34900.0
2012-11-09 15:40:00,93.09,93.23,93.07,93.14,75300.0,84.6403,84.7676,84.6221,84.6858,75300.0
2012-11-09 15:50:00,93.14,93.18,92.89,93.0,97100.0,84.6858,84.7222,84.4585,84.5585,97100.0
2012-11-12 09:30:00,93.16,93.34,92.78,92.97,33100.0,84.704,84.8676,84.3585,84.5312,33100.0
2012-11-12 09:40:00,92.99,93.37,92.92,93.25,26200.0,84.5494,84.8949,84.4858,84.7858,26200.0
2012-11-12 09:50:00,93.25,93.26,92.63,92.93,19300.0,84.7858,84.7949,84.2221,84.4949,19300.0
2012-11-12 10:00:00,92.9,92.92,92.72,92.8,9400.0,84.4676,84.4858,84.3039,84.3767,9400.0
2012-11-12 10:10:00,92.85,92.85,92.67,92.77,12600.0,84.4221,84.4221,84.2585,84.3494,12600.0
2012-11-12 10:20:00,92.75,92.84,92.69,92.76,8900.0,84.3312,84.413,84.2766,84.3403,8900.0
2012-11-12 10:30:00,92.75,92.91,92.75,92.91,8300.0,84.3312,84.4767,84.3312,84.4767,8300.0
2012-11-12 10:40:00,92.87,92.93,92.71,92.83,40000.0,84.4403,84.4949,84.2948,84.4039,40000.0
2012-11-12 10:50:00,92.85,92.87,92.64,92.66,7500.0,84.4221,84.4403,84.2312,84.2494,7500.0
2012-11-12 11:00:00,92.66,92.68,92.51,92.58,9700.0,84.2494,84.2675,84.113,84.1766,9700.0
2012-11-12 11:10:00,92.58,92.59,92.5,92.52,5600.0,84.1766,84.1857,84.1039,84.1221,5600.0
2012-11-12 11:20:00,92.52,92.59,92.46,92.56,15600.0,84.1221,84.1857,84.0675,84.1584,15600.0
2012-11-12 11:30:00,92.55,92.63,92.51,92.63,22800.0,84.1493,84.2221,84.113,84.2221,22800.0
2012-11-12 11:40:00,92.65,92.73,92.63,92.65,14200.0,84.2403,84.313,84.2221,84.2403,14200.0
2012-11-12 11:50:00,92.67,92.75,92.64,92.64,21600.0,84.2585,84.3312,84.2312,84.2312,21600.0
2012-11-12 12:00:00,92.63,92.64,92.55,92.55,11400.0,84.2221,84.2312,84.1493,84.1493,11400.0
2012-11-12 12:10:00,92.59,92.59,92.46,92.47,10500.0,84.1857,84.1857,84.0675,84.0766,10500.0
2012-11-12 12:20:00,92.49,92.54,92.44,92.46,7200.0,84.0948,84.1403,84.0493,84.0675,7200.0
2012-11-12 12:30:00,92.52,92.66,92.49,92.52,5600.0,84.1221,84.2494,84.0948,84.1221,5600.0
2012-11-12 12:40:00,92.52,92.58,92.45,92.51,7700.0,84.1221,84.1766,84.0584,84.113,7700.0
2012-11-12 12:50:00,92.51,92.55,92.49,92.49,13100.0,84.113,84.1493,84.0948,84.0948,13100.0
2012-11-12 13:00:00,92.49,92.63,92.49,92.59,8900.0,84.0948,84.2221,84.0948,84.1857,8900.0
2012-11-12 13:10:00,92.6,92.78,92.59,92.68,14800.0,84.1948,84.3585,84.1857,84.2675,14800.0
2012-11-12 13:20:00,92.7,92.73,92.64,92.68,12900.0,84.2857,84.313,84.2312,84.2675,12900.0
2012-11-12 13:30:00,92.69,92.73,92.65,92.71,7400.0,84.2766,84.313,84.2403,84.2948,7400.0
2012-11-12 13:40:00,92.74,92.78,92.67,92.71,7600.0,84.3221,84.3585,84.2585,84.2948,7600.0
2012-11-12 13:50:00,92.74,92.77,92.66,92.7,16500.0,84.3221,84.3494,84.2494,84.2857,16500.0
2012-11-12 14:00:00,92.69,92.72,92.57,92.67,8100.0,84.2766,84.3039,84.1675,84.2585,8100.0
2012-11-12 14:10:00,92.68,92.72,92.65,92.67,7800.0,84.2675,84.3039,84.2403,84.2585,7800.0
2012-11-12 14:20:00,92.72,92.76,92.61,92.64,11900.0,84.3039,84.3403,84.2039,84.2312,11900.0
2012-11-12 14:30:00,92.66,92.68,92.56,92.59,10800.0,84.2494,84.2675,84.1584,84.1857,10800.0
2012-11-12 14:40:00,92.61,92.68,92.59,92.68,10200.0,84.2039,84.2675,84.1857,84.2675,10200.0
2012-11-12 14:50:00,92.69,92.74,92.64,92.71,9700.0,84.2766,84.3221,84.2312,84.2948,9700.0
2012-11-12 15:00:00,92.71,92.8,92.69,92.69,11700.0,84.2948,84.3767,84.2766,84.2766,11700.0
2012-11-12 15:10:00,92.69,92.78,92.61,92.62,32200.0,84.2766,84.3585,84.2039,84.213,32200.0
2012-11-12 15:20:00,92.62,92.69,92.62,92.65,13700.0,84.213,84.2766,84.213,84.2403,13700.0
2012-11-12 15:30:00,92.65,92.69,92.52,92.66,31000.0,84.2403,84.2766,84.1221,84.2494,31000.0
2012-11-12 15:40:00,92.66,92.73,92.63,92.66,35000.0,84.2494,84.313,84.2221,84.2494,35000.0
2012-11-12 15:50:00,92.66,92.76,92.65,92.71,63500.0,84.2494,84.3403,84.2403,84.2948,63500.0
2012-11-13 09:30:00,92.41,93.35,92.38,93.25,44000.0,84.0221,84.8767,83.9948,84.7858,44000.0
2012-11-13 09:40:00,93.19,93.48,93.01,93.48,18900.0,84.7313,84.9949,84.5676,84.9949,18900.0
2012-11-13 09:50:00,93.47,93.47,93.07,93.4,28300.0,84.9858,84.9858,84.6221,84.9222,28300.0
2012-11-13 10:00:00,93.39,93.44,93.11,93.29,9700.0,84.9131,84.9586,84.6585,84.8222,9700.0
2012-11-13 10:10:00,93.31,93.59,93.31,93.45,14000.0,84.8404,85.0949,84.8404,84.9677,14000.0
2012-11-13 10:20:00,93.46,93.66,93.41,93.56,23200.0,84.9767,85.1586,84.9313,85.0677,23200.0
2012-11-13 10:30:00,93.57,93.64,93.37,93.58,27600.0,85.0768,85.1404,84.8949,85.0859,27600.0
2012-11-13 10:40:00,93.58,93.75,93.44,93.57,44400.0,85.0859,85.2404,84.9586,85.0768,44400.0
2012-11-13 10:50:00,93.58,93.77,93.43,93.7,46600.0,85.0859,85.2586,84.9495,85.195,46600.0
2012-11-13 11:00:00,93.71,93.75,93.63,93.67,18500.0,85.2041,85.2404,85.1313,85.1677,18500.0
2012-11-13 11:10:00,93.64,93.74,93.57,93.66,29500.0,85.1404,85.2313,85.0768,85.1586,29500.0
2012-11-13 11:20:00,93.66,93.72,93.48,93.52,17600.0,85.1586,85.2131,84.9949,85.0313,17600.0
2012-11-13 11:30:00,93.52,93.56,93.27,93.27,18400.0,85.0313,85.0677,84.804,84.804,18400.0
2012-11-13 11:40:00,93.27,93.36,93.23,93.25,16700.0,84.804,84.8858,84.7676,84.7858,16700.0
2012-11-13 11:50:00,93.24,93.33,93.19,93.23,24200.0,84.7767,84.8585,84.7313,84.7676,24200.0
2012-11-13 12:00:00,93.26,93.42,93.26,93.33,29600.0,84.7949,84.9404,84.7949,84.8585,29600.0
2012-11-13 12:10:00,93.33,93.5,93.3,93.46,10900.0,84.8585,85.0131,84.8313,84.9767,10900.0
2012-11-13 12:20:00,93.49,93.54,93.42,93.45,14000.0,85.004,85.0495,84.9404,84.9677,14000.0
2012-11-13 12:30:00,93.48,93.48,93.27,93.27,13000.0,84.9949,84.9949,84.804,84.804,13000.0
2012-11-13 12:40:00,93.27,93.35,93.19,93.35,10400.0,84.804,84.8767,84.7313,84.8767,10400.0
2012-11-13 12:50:00,93.33,93.44,93.33,93.41,21600.0,84.8585,84.9586,84.8585,84.9313,21600.0
2012-11-13 13:00:00,93.4,93.4,93.23,93.33,15200.0,84.9222,84.9222,84.7676,84.8585,15200.0
2012-11-13 13:10:00,93.36,93.57,93.33,93.54,22700.0,84.8858,85.0768,84.8585,85.0495,22700.0
2012-11-13 13:20:00,93.51,93.54,93.45,93.45,5300.0,85.0222,85.0495,84.9677,84.9677,5300.0
2012-11-13 13:30:00,93.46,93.54,93.42,93.43,17500.0,84.9767,85.0495,84.9404,84.9495,17500.0
2012-11-13 13:40:00,93.43,93.57,93.41,93.52,7800.0,84.9495,85.0768,84.9313,85.0313,7800.0
2012-11-13 13:50:00,93.49,93.74,93.49,93.74,25200.0,85.004,85.2313,85.004,85.2313,25200.0
2012-11-13 14:00:00,93.75,93.91,93.75,93.88,31100.0,85.2404,85.3859,85.2404,85.3586,31100.0
2012-11-13 14:10:00,93.88,93.97,93.83,93.94,23900.0,85.3586,85.4405,85.3132,85.4132,23900.0
2012-11-13 14:20:00,93.94,93.98,93.87,93.97,21600.0,85.4132,85.4495,85.3495,85.4405,21600.0
2012-11-13 14:30:00,93.97,93.98,93.79,93.79,24400.0,85.4405,85.4495,85.2768,85.2768,24400.0
2012-11-13 14:40:00,93.8,93.95,93.78,93.87,40400.0,85.2859,85.4223,85.2677,85.3495,40400.0
2012-11-13 14:50:00,93.86,93.99,93.85,93.93,27500.0,85.3404,85.4586,85.3313,85.4041,27500.0
2012-11-13 15:00:00,93.91,93.94,93.83,93.83,30500.0,85.3859,85.4132,85.3132,85.3132,30500.0
2012-11-13 15:10:00,93.83,93.83,93.54,93.58,28400.0,85.3132,85.3132,85.0495,85.0859,28400.0
2012-11-13 15:20:00,93.57,93.58,93.33,93.48,38400.0,85.0768,85.0859,84.8585,84.9949,38400.0
2012-11-13 15:30:00,93.46,93.52,93.37,93.39,41600.0,84.9767,85.0313,84.8949,84.9131,41600.0
2012-11-13 15:40:00,93.38,93.42,93.19,93.31,87900.0,84.904,84.9404,84.7313,84.8404,87900.0
2012-11-13 15:50:00,93.31,93.31,93.15,93.25,156800.0,84.8404,84.8404,84.6949,84.7858,156800.0
2012-11-14 09:30:00,93.35,93.47,93.0,93.0,22300.0,84.8767,84.9858,84.5585,84.5585,22300.0
2012-11-14 09:40:00,93.01,93.54,92.9,93.31,26700.0,84.5676,85.0495,84.4676,84.8404,26700.0
2012-11-14 09:50:00,93.27,93.43,93.08,93.15,21900.0,84.804,84.9495,84.6312,84.6949,21900.0
2012-11-14 10:00:00,93.11,93.41,92.98,93.33,27800.0,84.6585,84.9313,84.5403,84.8585,27800.0
2012-11-14 10:10:00,93.37,93.37,92.97,93.09,21700.0,84.8949,84.8949,84.5312,84.6403,21700.0
2012-11-14 10:20:00,93.07,93.08,92.89,92.89,12100.0,84.6221,84.6312,84.4585,84.4585,12100.0
2012-11-14 10:30:00,92.89,92.93,92.74,92.83,10700.0,84.4585,84.4949,84.3221,84.4039,10700.0
2012-11-14 10:40:00,92.84,92.93,92.72,92.88,12300.0,84.413,84.4949,84.3039,84.4494,12300.0
2012-11-14 10:50:00,92.88,92.9,92.67,92.71,23100.0,84.4494,84.4676,84.2585,84.2948,23100.0
2012-11-14 11:00:00,92.76,92.79,92.66,92.79,6700.0,84.3403,84.3676,84.2494,84.3676,6700.0
2012-11-14 11:10:00,92.77,92.9,92.76,92.78,12000.0,84.3494,84.4676,84.3403,84.3585,12000.0
2012-11-14 11:20:00,92.77,92.77,92.66,92.67,12400.0,84.3494,84.3494,84.2494,84.2585,12400.0
2012-11-14 11:30:00,92.66,92.66,92.38,92.38,10100.0,84.2494,84.2494,83.9948,83.9948,10100.0
2012-11-14 11:40:00,92.39,92.65,92.38,92.54,27300.0,84.0039,84.2403,83.9948,84.1403,27300.0
2012-11-14 11:50:00,92.54,92.54,92.43,92.45,5200.0,84.1403,84.1403,84.0402,84.0584,5200.0
2012-11-14 12:00:00,92.45,92.47,92.37,92.43,5400.0,84.0584,84.0766,83.9857,84.0402,5400.0
2012-11-14 12:10:00,92.4,92.41,92.23,92.25,15600.0,84.013,84.0221,83.8584,83.8766,15600.0
2012-11-14 12:20:00,92.23,92.29,92.13,92.2,11500.0,83.8584,83.9129,83.7675,83.8311,11500.0
2012-11-14 12:30:00,92.19,92.22,92.06,92.08,11700.0,83.822,83.8493,83.7038,83.722,11700.0
2012-11-14 12:40:00,92.07,92.12,92.05,92.09,12300.0,83.7129,83.7584,83.6947,83.7311,12300.0
2012-11-14 12:50:00,92.1,92.22,92.09,92.12,29800.0,83.7402,83.8493,83.7311,83.7584,29800.0
2012-11-14 13:00:00,92.12,92.32,92.09,92.25,12300.0,83.7584,83.9402,83.7311,83.8766,12300.0
2012-11-14 13:10:00,92.26,92.35,92.24,92.27,21000.0,83.8857,83.9675,83.8675,83.8948,21000.0
2012-11-14 13:20:00,92.27,92.34,92.18,92.24,20600.0,83.8948,83.9584,83.8129,83.8675,20600.0
2012-11-14 13:30:00,92.25,92.43,92.16,92.35,29800.0,83.8766,84.0402,83.7947,83.9675,29800.0
2012-11-14 13:40:00,92.36,92.37,92.24,92.31,21000.0,83.9766,83.9857,83.8675,83.9311,21000.0
2012-11-14 13:50:00,92.33,92.47,92.3,92.44,16800.0,83.9493,84.0766,83.922,84.0493,16800.0
2012-11-14 14:00:00,92.47,92.53,92.35,92.35,20200.0,84.0766,84.1312,83.9675,83.9675,20200.0
2012-11-14 14:10:00,92.35,92.35,92.1,92.11,18100.0,83.9675,83.9675,83.7402,83.7493,18100.0
2012-11-14 14:20:00,92.13,92.36,92.09,92.34,23100.0,83.7675,83.9766,83.7311,83.9584,23100.0
2012-11-14 14:30:00,92.36,92.36,92.09,92.26,23200.0,83.9766,83.9766,83.7311,83.8857,23200.0
2012-11-14 14:40:00,92.28,92.32,92.19,92.25,20200.0,83.9039,83.9402,83.822,83.8766,20200.0
2012-11-14 14:50:00,92.22,92.28,92.09,92.1,21900.0,83.8493,83.9039,83.7311,83.7402,21900.0
2012-11-14 15:00:00,92.09,92.11,91.81,91.89,35400.0,83.7311,83.7493,83.4765,83.5493,35400.0
2012-11-14 15:10:00,91.89,92.07,91.82,91.85,33600.0,83.5493,83.7129,83.4856,83.5129,33600.0
2012-11-14 15:20:00,91.85,92.01,91.75,91.99,37700.0,83.5129,83.6584,83.422,83.6402,37700.0
2012-11-14 15:30:00,92.0,92.12,91.92,92.06,81200.0,83.6493,83.7584,83.5765,83.7038,81200.0
2012-11-14 15:40:00,92.06,92.33,91.99,92.25,146900.0,83.7038,83.9493,83.6402,83.8766,146900.0
2012-11-14 15:50:00,92.23,92.29,92.0,92.27,158000.0,83.8584,83.9129,83.6493,83.8948,158000.0
2012-11-15 09:30:00,92.26,92.72,91.91,92.68,30200.0,83.8857,84.3039,83.5674,84.2675,30200.0
2012-11-15 09:40:00,92.68,92.77,92.35,92.46,18500.0,84.2675,84.3494,83.9675,84.0675,18500.0
2012-11-15 09:50:00,92.42,92.42,92.14,92.35,11200.0,84.0311,84.0311,83.7766,83.9675,11200.0
2012-11-15 10:00:00,92.4,92.4,92.01,92.11,28500.0,84.013,84.013,83.6584,83.7493,28500.0
2012-11-15 10:10:00,92.08,92.34,92.03,92.25,53500.0,83.722,83.9584,83.6765,83.8766,53500.0
2012-11-15 10:20:00,92.17,92.55,92.17,92.53,43200.0,83.8038,84.1493,83.8038,84.1312,43200.0
2012-11-15 10:30:00,92.54,92.81,92.37,92.4,41800.0,84.1403,84.3857,83.9857,84.013,41800.0
2012-11-15 10:40:00,92.4,92.41,92.08,92.13,24500.0,84.013,84.0221,83.722,83.7675,24500.0
2012-11-15 10:50:00,92.13,92.25,91.92,91.92,21500.0,83.7675,83.8766,83.5765,83.5765,21500.0
2012-11-15 11:00:00,91.94,92.31,91.94,92.31,18200.0,83.5947,83.9311,83.5947,83.9311,18200.0
2012-11-15 11:10:00,92.3,92.48,92.23,92.23,24100.0,83.922,84.0857,83.8584,83.8584,24100.0
2012-11-15 11:20:00,92.25,92.45,92.22,92.39,14600.0,83.8766,84.0584,83.8493,84.0039,14600.0
2012-11-15 11:30:00,92.39,92.49,92.3,92.36,16000.0,84.0039,84.0948,83.922,83.9766,16000.0
2012-11-15 11:40:00,92.36,92.43,92.02,92.05,17900.0,83.9766,84.0402,83.6675,83.6947,17900.0
2012-11-15 11:50:00,92.06,92.12,91.83,91.83,21900.0,83.7038,83.7584,83.4947,83.4947,21900.0
2012-11-15 12:00:00,91.88,91.91,91.7,91.75,21900.0,83.5402,83.5674,83.3765,83.422,21900.0
2012-11-15 12:10:00,91.78,91.8,91.67,91.76,8500.0,83.4492,83.4674,83.3492,83.4311,8500.0
2012-11-15 12:20:00,91.79,91.79,91.57,91.61,15800.0,83.4583,83.4583,83.2583,83.2947,15800.0
2012-11-15 12:30:00,91.66,91.73,91.56,91.73,19000.0,83.3401,83.4038,83.2492,83.4038,19000.0
2012-11-15 12:40:00,91.74,91.81,91.48,91.48,30200.0,83.4129,83.4765,83.1765,83.1765,30200.0
2012-11-15 12:50:00,91.55,91.55,91.46,91.5,7600.0,83.2401,83.2401,83.1583,83.1947,7600.0
2012-11-15 13:00:00,91.52,91.53,91.38,91.45,90900.0,83.2128,83.2219,83.0855,83.1492,90900.0
2012-11-15 13:10:00,91.45,91.54,91.34,91.53,20400.0,83.1492,83.231,83.0492,83.2219,20400.0
2012-11-15 13:20:00,91.53,91.56,91.44,91.45,24500.0,83.2219,83.2492,83.1401,83.1492,24500.0
2012-11-15 13:30:00,91.44,91.45,91.35,91.4,43300.0,83.1401,83.1492,83.0583,83.1037,43300.0
2012-11-15 13:40:00,91.4,91.41,91.33,91.36,37000.0,83.1037,83.1128,83.0401,83.0674,37000.0
2012-11-15 13:50:00,91.37,91.42,91.31,91.37,24900.0,83.0765,83.1219,83.0219,83.0765,24900.0
2012-11-15 14:00:00,91.37,91.39,91.27,91.29,28700.0,83.0765,83.0946,82.9855,83.0037,28700.0
2012-11-15 14:10:00,91.3,91.32,91.2,91.29,21600.0,83.0128,83.031,82.9219,83.0037,21600.0
2012-11-15 14:20:00,91.3,91.32,91.23,91.31,21300.0,83.0128,83.031,82.9492,83.0219,21300.0
2012-11-15 14:30:00,91.31,91.32,91.26,91.31,14500.0,83.0219,83.031,82.9764,83.0219,14500.0
2012-11-15 14:40:00,91.32,91.42,91.32,91.34,22700.0,83.031,83.1219,83.031,83.0492,22700.0
2012-11-15 14:50:00,91.34,91.37,91.26,91.29,18400.0,83.0492,83.0765,82.9764,83.0037,18400.0
2012-11-15 15:00:00,91.29,91.33,91.04,91.07,44400.0,83.0037,83.0401,82.7764,82.8037,44400.0
2012-11-15 15:10:00,91.08,91.24,91.08,91.11,29900.0,82.8128,82.9583,82.8128,82.8401,29900.0
2012-11-15 15:20:00,91.11,91.12,91.02,91.06,50300.0,82.8401,82.8491,82.7582,82.7946,50300.0
2012-11-15 15:30:00,91.05,91.2,91.03,91.1,72100.0,82.7855,82.9219,82.7673,82.831,72100.0
2012-11-15 15:40:00,91.11,91.44,91.08,91.42,102000.0,82.8401,83.1401,82.8128,83.1219,102000.0
2012-11-15 15:50:00,91.41,91.45,91.29,91.3,136500.0,83.1128,83.1492,83.0037,83.0128,136500.0
2012-11-16 09:30:00,91.41,91.56,91.32,91.42,169200.0,83.1128,83.2492,83.031,83.1219,169200.0
2012-11-16 09:40:00,91.46,91.53,91.07,91.16,23300.0,83.1583,83.2219,82.8037,82.8855,23300.0
2012-11-16 09:50:00,91.18,91.29,90.93,90.96,29500.0,82.9037,83.0037,82.6764,82.7037,29500.0
2012-11-16 10:00:00,90.96,91.02,90.6,90.93,40100.0,82.7037,82.7582,82.3763,82.6764,40100.0
2012-11-16 10:10:00,90.98,91.25,90.84,91.1,39600.0,82.7219,82.9673,82.5946,82.831,39600.0
2012-11-16 10:20:00,91.15,91.34,91.12,91.27,19900.0,82.8764,83.0492,82.8491,82.9855,19900.0
2012-11-16 10:30:00,91.26,91.65,91.17,91.61,61200.0,82.9764,83.331,82.8946,83.2947,61200.0
2012-11-16 10:40:00,91.62,91.62,91.44,91.52,18000.0,83.3038,83.3038,83.1401,83.2128,18000.0
2012-11-16 10:50:00,91.53,91.58,91.46,91.49,10700.0,83.2219,83.2674,83.1583,83.1856,10700.0
2012-11-16 11:00:00,91.49,91.73,91.46,91.61,12900.0,83.1856,83.4038,83.1583,83.2947,12900.0
2012-11-16 11:10:00,91.61,91.72,91.56,91.59,17300.0,83.2947,83.3947,83.2492,83.2765,17300.0
2012-11-16 11:20:00,91.57,91.61,91.42,91.47,17500.0,83.2583,83.2947,83.1219,83.1674,17500.0
2012-11-16 11:30:00,91.46,91.68,91.44,91.67,14000.0,83.1583,83.3583,83.1401,83.3492,14000.0
2012-11-16 11:40:00,91.69,92.19,91.63,92.12,31600.0,83.3674,83.822,83.3129,83.7584,31600.0
2012-11-16 11:50:00,92.16,92.29,92.04,92.23,24000.0,83.7947,83.9129,83.6856,83.8584,24000.0
2012-11-16 12:00:00,92.25,92.34,92.01,92.11,18400.0,83.8766,83.9584,83.6584,83.7493,18400.0
2012-11-16 12:10:00,92.05,92.12,91.92,91.96,10500.0,83.6947,83.7584,83.5765,83.6129,10500.0
2012-11-16 12:20:00,91.94,92.05,91.86,92.03,13600.0,83.5947,83.6947,83.522,83.6765,13600.0
2012-11-16 12:30:00,92.01,92.21,92.0,92.12,18000.0,83.6584,83.8402,83.6493,83.7584,18000.0
2012-11-16 12:40:00,92.1,92.17,92.05,92.13,10800.0,83.7402,83.8038,83.6947,83.7675,10800.0
2012-11-16 12:50:00,92.12,92.12,92.01,92.07,13500.0,83.7584,83.7584,83.6584,83.7129,13500.0
2012-11-16 13:00:00,92.07,92.1,92.03,92.1,5900.0,83.7129,83.7402,83.6765,83.7402,5900.0
2012-11-16 13:10:00,92.11,92.14,91.9,91.92,9900.0,83.7493,83.7766,83.5583,83.5765,9900.0
2012-11-16 13:20:00,91.92,92.02,91.89,92.0,11900.0,83.5765,83.6675,83.5493,83.6493,11900.0
2012-11-16 13:30:00,92.0,92.1,91.99,92.07,16900.0,83.6493,83.7402,83.6402,83.7129,16900.0
2012-11-16 13:40:00,92.07,92.12,92.04,92.06,12000.0,83.7129,83.7584,83.6856,83.7038,12000.0
2012-11-16 13:50:00,92.05,92.26,92.05,92.24,16100.0,83.6947,83.8857,83.6947,83.8675,16100.0
2012-11-16 14:00:00,92.22,92.26,92.05,92.06,15600.0,83.8493,83.8857,83.6947,83.7038,15600.0
2012-11-16 14:10:00,92.05,92.06,91.91,92.01,13100.0,83.6947,83.7038,83.5674,83.6584,13100.0
2012-11-16 14:20:00,92.0,92.03,91.87,91.9,54800.0,83.6493,83.6765,83.5311,83.5583,54800.0
2012-11-16 14:30:00,91.9,92.0,91.8,91.92,22300.0,83.5583,83.6493,83.4674,83.5765,22300.0
2012-11-16 14:40:00,91.92,92.12,91.92,92.05,15200.0,83.5765,83.7584,83.5765,83.6947,15200.0
2012-11-16 14:50:00,92.02,92.12,91.97,92.08,16800.0,83.6675,83.7584,83.622,83.722,16800.0
2012-11-16 15:00:00,92.08,92.1,91.99,92.07,39700.0,83.722,83.7402,83.6402,83.7129,39700.0
2012-11-16 15:10:00,92.07,92.07,91.92,91.93,24800.0,83.7129,83.7129,83.5765,83.5856,24800.0
2012-11-16 15:20:00,91.94,92.04,91.93,91.98,22000.0,83.5947,83.6856,83.5856,83.6311,22000.0
2012-11-16 15:30:00,91.98,92.03,91.92,92.01,41500.0,83.6311,83.6765,83.5765,83.6584,41500.0
2012-11-16 15:40:00,92.01,92.19,91.94,91.95,89200.0,83.6584,83.822,83.5947,83.6038,89200.0
2012-11-16 15:50:00,91.95,92.11,91.88,92.07,144900.0,83.6038,83.7493,83.5402,83.7129,144900.0
2012-11-19 09:30:00,92.53,92.96,92.47,92.81,50000.0,84.1312,84.5221,84.0766,84.3857,50000.0
2012-11-19 09:40:00,92.8,92.83,92.61,92.63,30500.0,84.3767,84.4039,84.2039,84.2221,30500.0
2012-11-19 09:50:00,92.66,92.79,92.66,92.74,35200.0,84.2494,84.3676,84.2494,84.3221,35200.0
2012-11-19 10:00:00,92.74,92.76,92.55,92.61,36900.0,84.3221,84.3403,84.1493,84.2039,36900.0
2012-11-19 10:10:00,92.62,92.76,92.56,92.75,45600.0,84.213,84.3403,84.1584,84.3312,45600.0
2012-11-19 10:20:00,92.7,92.76,92.61,92.65,23200.0,84.2857,84.3403,84.2039,84.2403,23200.0
2012-11-19 10:30:00,92.67,92.72,92.59,92.63,47000.0,84.2585,84.3039,84.1857,84.2221,47000.0
2012-11-19 10:40:00,92.64,92.75,92.61,92.68,19100.0,84.2312,84.3312,84.2039,84.2675,19100.0
2012-11-19 10:50:00,92.67,92.69,92.61,92.62,24500.0,84.2585,84.2766,84.2039,84.213,24500.0
2012-11-19 11:00:00,92.63,92.69,92.61,92.62,17700.0,84.2221,84.2766,84.2039,84.213,17700.0
2012-11-19 11:10:00,92.63,92.63,92.53,92.59,31500.0,84.2221,84.2221,84.1312,84.1857,31500.0
2012-11-19 11:20:00,92.57,92.69,92.54,92.65,13800.0,84.1675,84.2766,84.1403,84.2403,13800.0
2012-11-19 11:30:00,92.65,92.66,92.47,92.47,11800.0,84.2403,84.2494,84.0766,84.0766,11800.0
2012-11-19 11:40:00,92.5,92.55,92.43,92.52,11500.0,84.1039,84.1493,84.0402,84.1221,11500.0
2012-11-19 11:50:00,92.52,92.6,92.51,92.56,8600.0,84.1221,84.1948,84.113,84.1584,8600.0
2012-11-19 12:00:00,92.58,92.75,92.57,92.72,27600.0,84.1766,84.3312,84.1675,84.3039,27600.0
2012-11-19 12:10:00,92.72,92.74,92.7,92.7,6500.0,84.3039,84.3221,84.2857,84.2857,6500.0
2012-11-19 12:20:00,92.71,92.8,92.67,92.71,66000.0,84.2948,84.3767,84.2585,84.2948,66000.0
2012-11-19 12:30:00,92.72,92.91,92.72,92.79,10200.0,84.3039,84.4767,84.3039,84.3676,10200.0
2012-11-19 12:40:00,92.81,92.86,92.75,92.79,11000.0,84.3857,84.4312,84.3312,84.3676,11000.0
2012-11-19 12:50:00,92.79,92.91,92.78,92.78,15300.0,84.3676,84.4767,84.3585,84.3585,15300.0
2012-11-19 13:00:00,92.76,92.86,92.76,92.81,6000.0,84.3403,84.4312,84.3403,84.3857,6000.0
2012-11-19 13:10:00,92.81,92.81,92.7,92.71,7700.0,84.3857,84.3857,84.2857,84.2948,7700.0
2012-11-19 13:20:00,92.7,92.7,92.57,92.65,24200.0,84.2857,84.2857,84.1675,84.2403,24200.0
2012-11-19 13:30:00,92.66,92.74,92.66,92.67,12600.0,84.2494,84.3221,84.2494,84.2585,12600.0
2012-11-19 13:40:00,92.66,92.66,92.57,92.61,12500.0,84.2494,84.2494,84.1675,84.2039,12500.0
2012-11-19 13:50:00,92.6,92.63,92.4,92.48,31600.0,84.1948,84.2221,84.013,84.0857,31600.0
2012-11-19 14:00:00,92.47,92.61,92.46,92.61,19100.0,84.0766,84.2039,84.0675,84.2039,19100.0
2012-11-19 14:10:00,92.59,92.6,92.48,92.58,21100.0,84.1857,84.1948,84.0857,84.1766,21100.0
2012-11-19 14:20:00,92.57,92.59,92.53,92.55,10500.0,84.1675,84.1857,84.1312,84.1493,10500.0
2012-11-19 14:30:00,92.54,92.65,92.53,92.58,17200.0,84.1403,84.2403,84.1312,84.1766,17200.0
2012-11-19 14:40:00,92.57,92.67,92.54,92.66,25800.0,84.1675,84.2585,84.1403,84.2494,25800.0
2012-11-19 14:50:00,92.65,92.67,92.6,92.62,17900.0,84.2403,84.2585,84.1948,84.213,17900.0
2012-11-19 15:00:00,92.64,92.65,92.56,92.64,17200.0,84.2312,84.2403,84.1584,84.2312,17200.0
2012-11-19 15:10:00,92.63,92.69,92.59,92.65,39700.0,84.2221,84.2766,84.1857,84.2403,39700.0
2012-11-19 15:20:00,92.64,92.67,92.57,92.59,19600.0,84.2312,84.2585,84.1675,84.1857,19600.0
2012-11-19 15:30:00,92.6,92.65,92.56,92.58,25200.0,84.1948,84.2403,84.1584,84.1766,25200.0
2012-11-19 15:40:00,92.59,92.65,92.5,92.63,39800.0,84.1857,84.2403,84.1039,84.2221,39800.0
2012-11-19 15:50:00,92.63,92.7,92.59,92.68,206500.0,84.2221,84.2857,84.1857,84.2675,206500.0
2012-11-20 09:30:00,92.57,92.87,92.51,92.57,65800.0,84.1675,84.4403,84.113,84.1675,65800.0
2012-11-20 09:40:00,92.59,92.81,92.55,92.69,42200.0,84.1857,84.3857,84.1493,84.2766,42200.0
2012-11-20 09:50:00,92.68,92.91,92.63,92.88,34900.0,84.2675,84.4767,84.2221,84.4494,34900.0
2012-11-20 10:00:00,92.88,92.97,92.81,92.91,31000.0,84.4494,84.5312,84.3857,84.4767,31000.0
2012-11-20 10:10:00,92.91,93.11,92.89,93.01,39700.0,84.4767,84.6585,84.4585,84.5676,39700.0
2012-11-20 10:20:00,93.01,93.12,92.98,93.05,27900.0,84.5676,84.6676,84.5403,84.604,27900.0
2012-11-20 10:30:00,93.04,93.17,93.02,93.17,23400.0,84.5949,84.7131,84.5767,84.7131,23400.0
2012-11-20 10:40:00,93.16,93.26,93.12,93.23,27100.0,84.704,84.7949,84.6676,84.7676,27100.0
2012-11-20 10:50:00,93.24,93.44,93.16,93.44,31200.0,84.7767,84.9586,84.704,84.9586,31200.0
2012-11-20 11:00:00,93.44,93.47,93.35,93.41,32200.0,84.9586,84.9858,84.8767,84.9313,32200.0
2012-11-20 11:10:00,93.43,93.6,93.4,93.53,23200.0,84.9495,85.104,84.9222,85.0404,23200.0
2012-11-20 11:20:00,93.53,93.63,93.5,93.61,23200.0,85.0404,85.1313,85.0131,85.1131,23200.0
2012-11-20 11:30:00,93.59,93.61,93.5,93.56,27500.0,85.0949,85.1131,85.0131,85.0677,27500.0
2012-11-20 11:40:00,93.56,93.68,93.55,93.66,20800.0,85.0677,85.1768,85.0586,85.1586,20800.0
2012-11-20 11:50:00,93.67,93.88,93.64,93.84,31700.0,85.1677,85.3586,85.1404,85.3223,31700.0
2012-11-20 12:00:00,93.84,93.89,93.72,93.73,38400.0,85.3223,85.3677,85.2131,85.2222,38400.0
2012-11-20 12:10:00,93.73,93.77,93.62,93.68,38800.0,85.2222,85.2586,85.1222,85.1768,38800.0
2012-11-20 12:20:00,93.66,93.77,93.65,93.69,24000.0,85.1586,85.2586,85.1495,85.1859,24000.0
2012-11-20 12:30:00,93.69,93.69,93.54,93.64,16100.0,85.1859,85.1859,85.0495,85.1404,16100.0
2012-11-20 12:40:00,93.62,93.69,93.59,93.64,14900.0,85.1222,85.1859,85.0949,85.1404,14900.0
2012-11-20 12:50:00,93.63,93.71,93.62,93.66,14200.0,85.1313,85.2041,85.1222,85.1586,14200.0
2012-11-20 13:00:00,93.66,93.72,93.52,93.53,20000.0,85.1586,85.2131,85.0313,85.0404,20000.0
2012-11-20 13:10:00,93.53,93.53,93.24,93.27,16700.0,85.0404,85.0404,84.7767,84.804,16700.0
2012-11-20 13:20:00,93.28,93.37,93.12,93.12,14200.0,84.8131,84.8949,84.6676,84.6676,14200.0
2012-11-20 13:30:00,93.14,93.32,93.12,93.32,26100.0,84.6858,84.8495,84.6676,84.8495,26100.0
2012-11-20 13:40:00,93.31,93.36,93.22,93.33,17900.0,84.8404,84.8858,84.7585,84.8585,17900.0
2012-11-20 13:50:00,93.35,93.4,93.33,93.38,20100.0,84.8767,84.9222,84.8585,84.904,20100.0
2012-11-20 14:00:00,93.37,93.39,93.27,93.36,19500.0,84.8949,84.9131,84.804,84.8858,19500.0
2012-11-20 14:10:00,93.37,93.54,93.36,93.46,18700.0,84.8949,85.0495,84.8858,84.9767,18700.0
2012-11-20 14:20:00,93.43,93.57,93.4,93.53,28100.0,84.9495,85.0768,84.9222,85.0404,28100.0
2012-11-20 14:30:00,93.55,93.55,93.3,93.36,28500.0,85.0586,85.0586,84.8313,84.8858,28500.0
2012-11-20 14:40:00,93.36,93.52,93.35,93.46,20500.0,84.8858,85.0313,84.8767,84.9767,20500.0
2012-11-20 14:50:00,93.47,93.53,93.45,93.5,22600.0,84.9858,85.0404,84.9677,85.0131,22600.0
2012-11-20 15:00:00,93.51,93.59,93.44,93.52,30400.0,85.0222,85.0949,84.9586,85.0313,30400.0
2012-11-20 15:10:00,93.52,93.53,93.38,93.44,26800.0,85.0313,85.0404,84.904,84.9586,26800.0
2012-11-20 15:20:00,93.45,93.45,93.37,93.42,35100.0,84.9677,84.9677,84.8949,84.9404,35100.0
2012-11-20 15:30:00,93.42,93.49,93.39,93.4,37800.0,84.9404,85.004,84.9131,84.9222,37800.0
2012-11-20 15:40:00,93.4,93.43,93.31,93.35,61500.0,84.9222,84.9495,84.8404,84.8767,61500.0
2012-11-20 15:50:00,93.36,93.49,93.32,93.49,112400.0,84.8858,85.004,84.8495,85.004,112400.0
2012-11-21 09:30:00,93.39,93.45,93.15,93.42,41000.0,84.9131,84.9677,84.6949,84.9404,41000.0
2012-11-21 09:40:00,93.45,93.76,93.45,93.66,22700.0,84.9677,85.2495,84.9677,85.1586,22700.0
2012-11-21 09:50:00,93.65,93.7,93.52,93.68,27500.0,85.1495,85.195,85.0313,85.1768,27500.0
2012-11-21 10:00:00,93.64,93.66,93.31,93.34,29300.0,85.1404,85.1586,84.8404,84.8676,29300.0
2012-11-21 10:10:00,93.29,93.37,93.15,93.23,27100.0,84.8222,84.8949,84.6949,84.7676,27100.0
2012-11-21 10:20:00,93.24,93.25,93.0,93.08,37600.0,84.7767,84.7858,84.5585,84.6312,37600.0
2012-11-21 10:30:00,93.14,93.31,93.14,93.28,20300.0,84.6858,84.8404,84.6858,84.8131,20300.0
2012-11-21 10:40:00,93.3,93.32,93.19,93.24,20800.0,84.8313,84.8495,84.7313,84.7767,20800.0
2012-11-21 10:50:00,93.23,93.25,93.15,93.16,17600.0,84.7676,84.7858,84.6949,84.704,17600.0
2012-11-21 11:00:00,93.19,93.27,93.14,93.24,30800.0,84.7313,84.804,84.6858,84.7767,30800.0
2012-11-21 11:10:00,93.22,93.22,93.12,93.18,14700.0,84.7585,84.7585,84.6676,84.7222,14700.0
2012-11-21 11:20:00,93.19,93.23,93.14,93.14,12900.0,84.7313,84.7676,84.6858,84.6858,12900.0
2012-11-21 11:30:00,93.18,93.26,93.15,93.21,15700.0,84.7222,84.7949,84.6949,84.7494,15700.0
2012-11-21 11:40:00,93.2,93.26,93.17,93.21,11400.0,84.7403,84.7949,84.7131,84.7494,11400.0
2012-11-21 11:50:00,93.23,93.27,93.17,93.18,16400.0,84.7676,84.804,84.7131,84.7222,16400.0
2012-11-21 12:00:00,93.17,93.25,93.17,93.21,15100.0,84.7131,84.7858,84.7131,84.7494,15100.0
2012-11-21 12:10:00,93.2,93.24,93.19,93.2,9900.0,84.7403,84.7767,84.7313,84.7403,9900.0
2012-11-21 12:20:00,93.22,93.31,93.21,93.31,9500.0,84.7585,84.8404,84.7494,84.8404,9500.0
2012-11-21 12:30:00,93.31,93.32,93.25,93.27,8600.0,84.8404,84.8495,84.7858,84.804,8600.0
2012-11-21 12:40:00,93.29,93.31,93.22,93.27,8100.0,84.8222,84.8404,84.7585,84.804,8100.0
2012-11-21 12:50:00,93.27,93.3,93.23,93.27,6500.0,84.804,84.8313,84.7676,84.804,6500.0
2012-11-21 13:00:00,93.29,93.3,93.22,93.24,8400.0,84.8222,84.8313,84.7585,84.7767,8400.0
2012-11-21 13:10:00,93.27,93.29,93.17,93.18,12500.0,84.804,84.8222,84.7131,84.7222,12500.0
2012-11-21 13:20:00,93.18,93.29,93.18,93.28,10700.0,84.7222,84.8222,84.7222,84.8131,10700.0
2012-11-21 13:30:00,93.29,93.42,93.27,93.41,12200.0,84.8222,84.9404,84.804,84.9313,12200.0
2012-11-21 13:40:00,93.4,93.43,93.36,93.38,9300.0,84.9222,84.9495,84.8858,84.904,9300.0
2012-11-21 13:50:00,93.41,93.41,93.34,93.35,11400.0,84.9313,84.9313,84.8676,84.8767,11400.0
2012-11-21 14:00:00,93.38,93.43,93.36,93.42,9000.0,84.904,84.9495,84.8858,84.9404,9000.0
2012-11-21 14:10:00,93.45,93.45,93.34,93.34,11200.0,84.9677,84.9677,84.8676,84.8676,11200.0
2012-11-21 14:20:00,93.34,93.34,93.26,93.26,11900.0,84.8676,84.8676,84.7949,84.7949,11900.0
2012-11-21 14:30:00,93.29,93.31,93.26,93.27,11900.0,84.8222,84.8404,84.7949,84.804,11900.0
2012-11-21 14:40:00,93.27,93.32,93.25,93.28,11600.0,84.804,84.8495,84.7858,84.8131,11600.0
2012-11-21 14:50:00,93.28,93.36,93.22,93.28,45900.0,84.8131,84.8858,84.7585,84.8131,45900.0
2012-11-21 15:00:00,93.29,93.3,93.2,93.2,68200.0,84.8222,84.8313,84.7403,84.7403,68200.0
2012-11-21 15:10:00,93.23,93.27,93.21,93.25,13800.0,84.7676,84.804,84.7494,84.7858,13800.0
2012-11-21 15:20:00,93.27,93.29,93.23,93.24,17700.0,84.804,84.8222,84.7676,84.7767,17700.0
2012-11-21 15:30:00,93.24,93.32,93.24,93.3,14500.0,84.7767,84.8495,84.7767,84.8313,14500.0
2012-11-21 15:40:00,93.31,93.35,93.28,93.31,24700.0,84.8404,84.8767,84.8131,84.8404,24700.0
2012-11-21 15:50:00,93.29,93.3,93.18,93.26,62800.0,84.8222,84.8313,84.7222,84.7949,62800.0
2012-11-23 09:30:00,93.65,93.69,93.15,93.18,15500.0,85.1495,85.1859,84.6949,84.7222,15500.0
2012-11-23 09:40:00,93.21,93.3,93.11,93.21,10100.0,84.7494,84.8313,84.6585,84.7494,10100.0
2012-11-23 09:50:00,93.25,93.28,93.07,93.09,8800.0,84.7858,84.8131,84.6221,84.6403,8800.0
2012-11-23 10:00:00,93.1,93.32,93.1,93.28,8200.0,84.6494,84.8495,84.6494,84.8131,8200.0
2012-11-23 10:10:00,93.3,93.43,93.29,93.41,8800.0,84.8313,84.9495,84.8222,84.9313,8800.0
2012-11-23 10:20:00,93.45,93.56,93.44,93.52,7300.0,84.9677,85.0677,84.9586,85.0313,7300.0
2012-11-23 10:30:00,93.52,93.54,93.44,93.54,3900.0,85.0313,85.0495,84.9586,85.0495,3900.0
2012-11-23 10:40:00,93.54,93.54,93.46,93.49,6700.0,85.0495,85.0495,84.9767,85.004,6700.0
2012-11-23 10:50:00,93.48,93.66,93.45,93.66,6500.0,84.9949,85.1586,84.9677,85.1586,6500.0
2012-11-23 11:00:00,93.65,93.75,93.54,93.71,16500.0,85.1495,85.2404,85.0495,85.2041,16500.0
2012-11-23 11:10:00,93.74,93.86,93.74,93.82,4000.0,85.2313,85.3404,85.2313,85.3041,4000.0
2012-11-23 11:20:00,93.81,93.92,93.81,93.88,5700.0,85.295,85.395,85.295,85.3586,5700.0
2012-11-23 11:30:00,93.85,93.85,93.77,93.82,2400.0,85.3313,85.3313,85.2586,85.3041,2400.0
2012-11-23 11:40:00,93.82,93.82,93.45,93.47,4900.0,85.3041,85.3041,84.9677,84.9858,4900.0
2012-11-23 11:50:00,93.46,93.5,93.39,93.42,4200.0,84.9767,85.0131,84.9131,84.9404,4200.0
2012-11-23 12:00:00,93.47,93.54,93.43,93.53,8200.0,84.9858,85.0495,84.9495,85.0404,8200.0
2012-11-23 12:10:00,93.53,93.55,93.47,93.49,6600.0,85.0404,85.0586,84.9858,85.004,6600.0
2012-11-23 12:20:00,93.48,93.64,93.46,93.61,5100.0,84.9949,85.1404,84.9767,85.1131,5100.0
2012-11-23 12:30:00,93.62,93.74,93.61,93.74,18400.0,85.1222,85.2313,85.1131,85.2313,18400.0
2012-11-23 12:40:00,93.78,93.98,93.75,93.96,19100.0,85.2677,85.4495,85.2404,85.4314,19100.0
2012-11-23 12:50:00,93.95,94.11,93.89,94.07,47700.0,85.4223,85.5677,85.3677,85.5314,47700.0
2012-11-26 09:30:00,93.76,93.76,93.05,93.61,38300.0,85.2495,85.2495,84.604,85.1131,38300.0
2012-11-26 09:40:00,93.66,93.79,93.43,93.7,27900.0,85.1586,85.2768,84.9495,85.195,27900.0
2012-11-26 09:50:00,93.71,93.81,93.58,93.69,20000.0,85.2041,85.295,85.0859,85.1859,20000.0
2012-11-26 10:00:00,93.7,93.71,93.55,93.55,19400.0,85.195,85.2041,85.0586,85.0586,19400.0
2012-11-26 10:10:00,93.58,93.71,93.52,93.56,22800.0,85.0859,85.2041,85.0313,85.0677,22800.0
2012-11-26 10:20:00,93.54,93.55,93.26,93.43,18400.0,85.0495,85.0586,84.7949,84.9495,18400.0
2012-11-26 10:30:00,93.44,93.69,93.44,93.66,31000.0,84.9586,85.1859,84.9586,85.1586,31000.0
2012-11-26 10:40:00,93.68,93.7,93.59,93.62,23500.0,85.1768,85.195,85.0949,85.1222,23500.0
2012-11-26 10:50:00,93.66,93.7,93.42,93.42,19300.0,85.1586,85.195,84.9404,84.9404,19300.0
2012-11-26 11:00:00,93.43,93.49,93.31,93.33,13500.0,84.9495,85.004,84.8404,84.8585,13500.0
2012-11-26 11:10:00,93.33,93.5,93.3,93.47,19800.0,84.8585,85.0131,84.8313,84.9858,19800.0
2012-11-26 11:20:00,93.48,93.52,93.43,93.47,29000.0,84.9949,85.0313,84.9495,84.9858,29000.0
2012-11-26 11:30:00,93.44,93.44,93.25,93.28,16900.0,84.9586,84.9586,84.7858,84.8131,16900.0
2012-11-26 11:40:00,93.28,93.29,93.2,93.22,23600.0,84.8131,84.8222,84.7403,84.7585,23600.0
2012-11-26 11:50:00,93.22,93.33,93.21,93.29,48600.0,84.7585,84.8585,84.7494,84.8222,48600.0
2012-11-26 12:00:00,93.29,93.5,93.25,93.5,139100.0,84.8222,85.0131,84.7858,85.0131,139100.0
2012-11-26 12:10:00,93.5,93.5,93.45,93.49,16500.0,85.0131,85.0131,84.9677,85.004,16500.0
2012-11-26 12:20:00,93.48,93.48,93.36,93.37,17100.0,84.9949,84.9949,84.8858,84.8949,17100.0
2012-11-26 12:30:00,93.37,93.43,93.28,93.42,17000.0,84.8949,84.9495,84.8131,84.9404,17000.0
2012-11-26 12:40:00,93.43,93.48,93.4,93.43,14800.0,84.9495,84.9949,84.9222,84.9495,14800.0
2012-11-26 12:50:00,93.43,93.43,93.35,93.42,56500.0,84.9495,84.9495,84.8767,84.9404,56500.0
2012-11-26 13:00:00,93.42,93.47,93.4,93.42,14500.0,84.9404,84.9858,84.9222,84.9404,14500.0
2012-11-26 13:10:00,93.4,93.46,93.36,93.44,16800.0,84.9222,84.9767,84.8858,84.9586,16800.0
2012-11-26 13:20:00,93.46,93.49,93.37,93.4,30000.0,84.9767,85.004,84.8949,84.9222,30000.0
2012-11-26 13:30:00,93.42,93.49,93.4,93.42,24900.0,84.9404,85.004,84.9222,84.9404,24900.0
2012-11-26 13:40:00,93.41,93.43,93.36,93.4,12600.0,84.9313,84.9495,84.8858,84.9222,12600.0
2012-11-26 13:50:00,93.4,93.45,93.4,93.43,16500.0,84.9222,84.9677,84.9222,84.9495,16500.0
2012-11-26 14:00:00,93.42,93.5,93.41,93.46,19900.0,84.9404,85.0131,84.9313,84.9767,19900.0
2012-11-26 14:10:00,93.46,93.5,93.45,93.45,33900.0,84.9767,85.0131,84.9677,84.9677,33900.0
2012-11-26 14:20:00,93.46,93.46,93.33,93.44,24600.0,84.9767,84.9767,84.8585,84.9586,24600.0
2012-11-26 14:30:00,93.45,93.47,93.38,93.45,18800.0,84.9677,84.9858,84.904,84.9677,18800.0
2012-11-26 14:40:00,93.46,93.47,93.41,93.45,42100.0,84.9767,84.9858,84.9313,84.9677,42100.0
2012-11-26 14:50:00,93.46,93.46,93.31,93.39,26400.0,84.9767,84.9767,84.8404,84.9131,26400.0
2012-11-26 15:00:00,93.37,93.46,93.37,93.41,25300.0,84.8949,84.9767,84.8949,84.9313,25300.0
2012-11-26 15:10:00,93.41,93.46,93.34,93.41,27000.0,84.9313,84.9767,84.8676,84.9313,27000.0
2012-11-26 15:20:00,93.41,93.43,93.35,93.41,39300.0,84.9313,84.9495,84.8767,84.9313,39300.0
2012-11-26 15:30:00,93.41,93.42,93.3,93.42,57800.0,84.9313,84.9404,84.8313,84.9404,57800.0
2012-11-26 15:40:00,93.44,93.52,93.4,93.49,80200.0,84.9586,85.0313,84.9222,85.004,80200.0
2012-11-26 15:50:00,93.49,93.54,93.44,93.52,91600.0,85.004,85.0495,84.9586,85.0313,91600.0
2012-11-27 09:30:00,93.43,93.73,93.36,93.39,36500.0,84.9495,85.2222,84.8858,84.9131,36500.0
2012-11-27 09:40:00,93.39,93.6,93.37,93.47,30000.0,84.9131,85.104,84.8949,84.9858,30000.0
2012-11-27 09:50:00,93.47,93.6,93.44,93.5,26600.0,84.9858,85.104,84.9586,85.0131,26600.0
2012-11-27 10:00:00,93.57,93.6,93.37,93.5,24400.0,85.0768,85.104,84.8949,85.0131,24400.0
2012-11-27 10:10:00,93.49,93.51,93.2,93.23,20200.0,85.004,85.0222,84.7403,84.7676,20200.0
2012-11-27 10:20:00,93.24,93.27,92.97,92.97,17400.0,84.7767,84.804,84.5312,84.5312,17400.0
2012-11-27 10:30:00,92.98,93.07,92.82,92.84,24000.0,84.5403,84.6221,84.3948,84.413,24000.0
2012-11-27 10:40:00,92.88,93.16,92.88,93.06,20100.0,84.4494,84.704,84.4494,84.6131,20100.0
2012-11-27 10:50:00,93.05,93.12,92.91,92.94,79700.0,84.604,84.6676,84.4767,84.5039,79700.0
2012-11-27 11:00:00,92.94,93.16,92.93,93.04,36800.0,84.5039,84.704,84.4949,84.5949,36800.0
2012-11-27 11:10:00,93.08,93.08,92.97,93.0,17900.0,84.6312,84.6312,84.5312,84.5585,17900.0
2012-11-27 11:20:00,93.0,93.05,92.97,92.99,18600.0,84.5585,84.604,84.5312,84.5494,18600.0
2012-11-27 11:30:00,93.0,93.08,92.95,93.07,31000.0,84.5585,84.6312,84.513,84.6221,31000.0
2012-11-27 11:40:00,93.08,93.12,92.99,93.12,26800.0,84.6312,84.6676,84.5494,84.6676,26800.0
2012-11-27 11:50:00,93.12,93.22,93.05,93.16,47000.0,84.6676,84.7585,84.604,84.704,47000.0
2012-11-27 12:00:00,93.18,93.22,93.03,93.06,25500.0,84.7222,84.7585,84.5858,84.6131,25500.0
2012-11-27 12:10:00,93.05,93.07,93.01,93.01,22900.0,84.604,84.6221,84.5676,84.5676,22900.0
2012-11-27 12:20:00,93.01,93.22,93.01,93.22,13000.0,84.5676,84.7585,84.5676,84.7585,13000.0
2012-11-27 12:30:00,93.22,93.23,93.14,93.18,11700.0,84.7585,84.7676,84.6858,84.7222,11700.0
2012-11-27 12:40:00,93.21,93.25,93.14,93.2,15600.0,84.7494,84.7858,84.6858,84.7403,15600.0
2012-11-27 12:50:00,93.2,93.2,93.03,93.04,14500.0,84.7403,84.7403,84.5858,84.5949,14500.0
2012-11-27 13:00:00,93.04,93.08,92.97,92.97,16600.0,84.5949,84.6312,84.5312,84.5312,16600.0
2012-11-27 13:10:00,92.97,93.03,92.93,92.96,12900.0,84.5312,84.5858,84.4949,84.5221,12900.0
2012-11-27 13:20:00,92.96,92.96,92.73,92.75,20600.0,84.5221,84.5221,84.313,84.3312,20600.0
2012-11-27 13:30:00,92.74,93.15,92.74,93.14,91500.0,84.3221,84.6949,84.3221,84.6858,91500.0
2012-11-27 13:40:00,93.14,93.4,92.74,92.86,161100.0,84.6858,84.9222,84.3221,84.4312,161100.0
2012-11-27 13:50:00,92.86,92.91,92.33,92.77,328500.0,84.4312,84.4767,83.9493,84.3494,328500.0
2012-11-27 14:00:00,92.77,93.13,92.75,92.95,53400.0,84.3494,84.6767,84.3312,84.513,53400.0
2012-11-27 14:10:00,92.93,93.18,92.93,93.18,28600.0,84.4949,84.7222,84.4949,84.7222,28600.0
2012-11-27 14:20:00,93.18,93.18,92.84,92.85,32800.0,84.7222,84.7222,84.413,84.4221,32800.0
2012-11-27 14:30:00,92.88,92.97,92.82,92.92,18400.0,84.4494,84.5312,84.3948,84.4858,18400.0
2012-11-27 14:40:00,92.93,92.97,92.75,92.82,21500.0,84.4949,84.5312,84.3312,84.3948,21500.0
2012-11-27 14:50:00,92.84,92.91,92.81,92.9,16000.0,84.413,84.4767,84.3857,84.4676,16000.0
2012-11-27 15:00:00,92.88,93.01,92.86,92.99,27400.0,84.4494,84.5676,84.4312,84.5494,27400.0
2012-11-27 15:10:00,92.99,93.01,92.83,92.91,30800.0,84.5494,84.5676,84.4039,84.4767,30800.0
2012-11-27 15:20:00,92.9,92.96,92.87,92.95,33200.0,84.4676,84.5221,84.4403,84.513,33200.0
2012-11-27 15:30:00,92.95,92.98,92.78,92.86,32900.0,84.513,84.5403,84.3585,84.4312,32900.0
2012-11-27 15:40:00,92.88,92.92,92.79,92.87,48300.0,84.4494,84.4858,84.3676,84.4403,48300.0
2012-11-27 15:50:00,92.87,92.87,92.68,92.76,88100.0,84.4403,84.4403,84.2675,84.3403,88100.0
2012-11-28 09:30:00,92.48,92.77,92.27,92.37,90700.0,84.0857,84.3494,83.8948,83.9857,90700.0
2012-11-28 09:40:00,92.37,92.46,92.27,92.28,34900.0,83.9857,84.0675,83.8948,83.9039,34900.0
2012-11-28 09:50:00,92.31,92.53,92.11,92.27,43100.0,83.9311,84.1312,83.7493,83.8948,43100.0
2012-11-28 10:00:00,92.26,92.26,91.98,92.01,100900.0,83.8857,83.8857,83.6311,83.6584,100900.0
2012-11-28 10:10:00,92.03,92.04,91.84,92.02,31900.0,83.6765,83.6856,83.5038,83.6675,31900.0
2012-11-28 10:20:00,91.99,92.19,91.95,92.01,38200.0,83.6402,83.822,83.6038,83.6584,38200.0
2012-11-28 10:30:00,92.01,92.39,92.0,92.25,48600.0,83.6584,84.0039,83.6493,83.8766,48600.0
2012-11-28 10:40:00,92.26,92.56,92.25,92.55,35200.0,83.8857,84.1584,83.8766,84.1493,35200.0
2012-11-28 10:50:00,92.49,92.5,92.36,92.5,17200.0,84.0948,84.1039,83.9766,84.1039,17200.0
2012-11-28 11:00:00,92.5,92.55,92.45,92.48,99000.0,84.1039,84.1493,84.0584,84.0857,99000.0
2012-11-28 11:10:00,92.49,92.52,92.43,92.5,44000.0,84.0948,84.1221,84.0402,84.1039,44000.0
2012-11-28 11:20:00,92.5,92.63,92.43,92.63,18700.0,84.1039,84.2221,84.0402,84.2221,18700.0
2012-11-28 11:30:00,92.63,92.68,92.55,92.65,21000.0,84.2221,84.2675,84.1493,84.2403,21000.0
2012-11-28 11:40:00,92.72,92.78,92.64,92.78,16700.0,84.3039,84.3585,84.2312,84.3585,16700.0
2012-11-28 11:50:00,92.77,92.88,92.74,92.87,10700.0,84.3494,84.4494,84.3221,84.4403,10700.0
2012-11-28 12:00:00,92.85,92.9,92.65,92.79,15100.0,84.4221,84.4676,84.2403,84.3676,15100.0
2012-11-28 12:10:00,92.71,93.2,92.7,93.11,26200.0,84.2948,84.7403,84.2857,84.6585,26200.0
2012-11-28 12:20:00,93.1,93.22,93.1,93.18,14700.0,84.6494,84.7585,84.6494,84.7222,14700.0
2012-11-28 12:30:00,93.15,93.32,93.15,93.27,12400.0,84.6949,84.8495,84.6949,84.804,12400.0
2012-11-28 12:40:00,93.24,93.28,93.2,93.27,6700.0,84.7767,84.8131,84.7403,84.804,6700.0
2012-11-28 12:50:00,93.26,93.34,93.23,93.28,8900.0,84.7949,84.8676,84.7676,84.8131,8900.0
2012-11-28 13:00:00,93.28,93.28,93.18,93.21,11500.0,84.8131,84.8131,84.7222,84.7494,11500.0
2012-11-28 13:10:00,93.16,93.24,93.08,93.08,11000.0,84.704,84.7767,84.6312,84.6312,11000.0
2012-11-28 13:20:00,93.09,93.15,93.09,93.13,7700.0,84.6403,84.6949,84.6403,84.6767,7700.0
2012-11-28 13:30:00,93.13,93.31,93.11,93.21,14900.0,84.6767,84.8404,84.6585,84.7494,14900.0
2012-11-28 13:40:00,93.23,93.27,93.2,93.26,8300.0,84.7676,84.804,84.7403,84.7949,8300.0
2012-11-28 13:50:00,93.23,93.23,93.06,93.14,12300.0,84.7676,84.7676,84.6131,84.6858,12300.0
2012-11-28 14:00:00,93.14,93.18,93.06,93.17,12300.0,84.6858,84.7222,84.6131,84.7131,12300.0
2012-11-28 14:10:00,93.17,93.24,93.1,93.14,22100.0,84.7131,84.7767,84.6494,84.6858,22100.0
2012-11-28 14:20:00,93.12,93.14,92.95,92.95,18800.0,84.6676,84.6858,84.513,84.513,18800.0
2012-11-28 14:30:00,92.97,93.02,92.89,92.89,41500.0,84.5312,84.5767,84.4585,84.4585,41500.0
2012-11-28 14:40:00,92.89,92.93,92.78,92.84,35600.0,84.4585,84.4949,84.3585,84.413,35600.0
2012-11-28 14:50:00,92.84,92.91,92.83,92.85,31500.0,84.413,84.4767,84.4039,84.4221,31500.0
2012-11-28 15:00:00,92.86,92.88,92.72,92.87,45500.0,84.4312,84.4494,84.3039,84.4403,45500.0
2012-11-28 15:10:00,92.88,92.95,92.82,92.82,39700.0,84.4494,84.513,84.3948,84.3948,39700.0
2012-11-28 15:20:00,92.82,93.01,92.82,93.0,46200.0,84.3948,84.5676,84.3948,84.5585,46200.0
2012-11-28 15:30:00,92.98,93.03,92.93,92.94,52500.0,84.5403,84.5858,84.4949,84.5039,52500.0
2012-11-28 15:40:00,92.93,93.06,92.89,92.93,84800.0,84.4949,84.6131,84.4585,84.4949,84800.0
2012-11-28 15:50:00,92.93,92.97,92.83,92.96,133000.0,84.4949,84.5312,84.4039,84.5221,133000.0
2012-11-29 09:30:00,93.2,93.97,93.08,93.48,42400.0,84.9212,85.6228,84.8118,85.1763,42400.0
2012-11-29 09:40:00,93.49,93.63,93.28,93.28,39900.0,85.1854,85.313,84.9941,84.9941,39900.0
2012-11-29 09:50:00,93.25,93.48,93.09,93.45,49700.0,84.9667,85.1763,84.821,85.149,49700.0
2012-11-29 10:00:00,93.48,93.64,93.24,93.28,32400.0,85.1763,85.3221,84.9576,84.9941,32400.0
2012-11-29 10:10:00,93.25,93.43,93.2,93.31,26900.0,84.9667,85.1308,84.9212,85.0214,26900.0
2012-11-29 10:20:00,93.31,93.55,93.3,93.42,25300.0,85.0214,85.2401,85.0123,85.1216,25300.0
2012-11-29 10:30:00,93.4,93.45,93.31,93.38,15600.0,85.1034,85.149,85.0214,85.0852,15600.0
2012-11-29 10:40:00,93.34,93.6,93.34,93.54,25600.0,85.0487,85.2857,85.0487,85.231,25600.0
2012-11-29 10:50:00,93.59,93.61,93.49,93.58,23300.0,85.2765,85.2948,85.1854,85.2674,23300.0
2012-11-29 11:00:00,93.56,93.83,93.55,93.83,18800.0,85.2492,85.4952,85.2401,85.4952,18800.0
2012-11-29 11:10:00,93.83,93.87,93.73,93.79,19800.0,85.4952,85.5317,85.4041,85.4588,19800.0
2012-11-29 11:20:00,93.78,93.81,93.56,93.67,25700.0,85.4497,85.477,85.2492,85.3494,25700.0
2012-11-29 11:30:00,93.65,93.83,93.6,93.8,14400.0,85.3312,85.4952,85.2857,85.4679,14400.0
2012-11-29 11:40:00,93.79,93.81,93.3,93.53,44900.0,85.4588,85.477,85.0123,85.2219,44900.0
2012-11-29 11:50:00,93.54,93.67,93.44,93.48,22600.0,85.231,85.3494,85.1399,85.1763,22600.0
2012-11-29 12:00:00,93.49,93.85,93.48,93.81,30400.0,85.1854,85.5134,85.1763,85.477,30400.0
2012-11-29 12:10:00,93.8,94.06,93.79,93.96,18900.0,85.4679,85.7048,85.4588,85.6137,18900.0
2012-11-29 12:20:00,93.92,94.0,93.82,93.82,8000.0,85.5772,85.6501,85.4861,85.4861,8000.0
2012-11-29 12:30:00,93.85,94.07,93.83,94.05,16500.0,85.5134,85.7139,85.4952,85.6957,16500.0
2012-11-29 12:40:00,94.04,94.07,93.95,93.95,8400.0,85.6866,85.7139,85.6046,85.6046,8400.0
2012-11-29 12:50:00,93.93,93.93,93.84,93.88,9200.0,85.5863,85.5863,85.5043,85.5408,9200.0
2012-11-29 13:00:00,93.88,93.93,93.82,93.86,8700.0,85.5408,85.5863,85.4861,85.5226,8700.0
2012-11-29 13:10:00,93.84,93.9,93.79,93.87,7600.0,85.5043,85.559,85.4588,85.5317,7600.0
2012-11-29 13:20:00,93.87,93.9,93.77,93.88,18700.0,85.5317,85.559,85.4406,85.5408,18700.0
2012-11-29 13:30:00,93.89,93.94,93.86,93.92,14300.0,85.5499,85.5954,85.5226,85.5772,14300.0
2012-11-29 13:40:00,93.92,93.95,93.87,93.93,13900.0,85.5772,85.6046,85.5317,85.5863,13900.0
2012-11-29 13:50:00,93.9,93.91,93.82,93.85,15000.0,85.559,85.5681,85.4861,85.5134,15000.0
2012-11-29 14:00:00,93.85,93.89,93.83,93.86,13000.0,85.5134,85.5499,85.4952,85.5226,13000.0
2012-11-29 14:10:00,93.84,93.93,93.83,93.87,14200.0,85.5043,85.5863,85.4952,85.5317,14200.0
2012-11-29 14:20:00,93.89,93.92,93.84,93.85,12300.0,85.5499,85.5772,85.5043,85.5134,12300.0
2012-11-29 14:30:00,93.84,93.87,93.8,93.81,20700.0,85.5043,85.5317,85.4679,85.477,20700.0
2012-11-29 14:40:00,93.8,93.88,93.8,93.84,21500.0,85.4679,85.5408,85.4679,85.5043,21500.0
2012-11-29 14:50:00,93.82,93.91,93.82,93.85,20400.0,85.4861,85.5681,85.4861,85.5134,20400.0
2012-11-29 15:00:00,93.86,93.93,93.83,93.91,22000.0,85.5226,85.5863,85.4952,85.5681,22000.0
2012-11-29 15:10:00,93.9,93.91,93.77,93.84,25700.0,85.559,85.5681,85.4406,85.5043,25700.0
2012-11-29 15:20:00,93.83,93.87,93.69,93.77,27700.0,85.4952,85.5317,85.3677,85.4406,27700.0
2012-11-29 15:30:00,93.78,93.94,93.77,93.78,48600.0,85.4497,85.5954,85.4406,85.4497,48600.0
2012-11-29 15:40:00,93.77,93.86,93.71,93.75,42900.0,85.4406,85.5226,85.3859,85.4223,42900.0
2012-11-29 15:50:00,93.75,93.77,93.63,93.74,59400.0,85.4223,85.4406,85.313,85.4132,59400.0
2012-11-30 09:30:00,93.64,93.87,93.53,93.53,32500.0,85.3221,85.5317,85.2219,85.2219,32500.0
2012-11-30 09:40:00,93.58,93.76,93.52,93.69,23500.0,85.2674,85.4314,85.2128,85.3677,23500.0
2012-11-30 09:50:00,93.73,94.07,93.68,94.04,25200.0,85.4041,85.7139,85.3585,85.6866,25200.0
2012-11-30 10:00:00,94.03,94.28,94.01,94.22,29900.0,85.6775,85.9052,85.6592,85.8506,29900.0
2012-11-30 10:10:00,94.23,94.3,94.06,94.22,21500.0,85.8597,85.9235,85.7048,85.8506,21500.0
2012-11-30 10:20:00,94.25,94.46,94.23,94.42,19500.0,85.8779,86.0693,85.8597,86.0328,19500.0
2012-11-30 10:30:00,94.44,94.44,94.33,94.34,26600.0,86.051,86.051,85.9508,85.9599,26600.0
2012-11-30 10:40:00,94.36,94.36,94.05,94.05,21400.0,85.9781,85.9781,85.6957,85.6957,21400.0
2012-11-30 10:50:00,94.04,94.16,93.96,94.15,14600.0,85.6866,85.7959,85.6137,85.7868,14600.0
2012-11-30 11:00:00,94.14,94.28,94.14,94.19,27400.0,85.7777,85.9052,85.7777,85.8232,27400.0
2012-11-30 11:10:00,94.19,94.31,94.11,94.11,34400.0,85.8232,85.9326,85.7503,85.7503,34400.0
2012-11-30 11:20:00,94.11,94.38,94.08,94.33,20800.0,85.7503,85.9964,85.723,85.9508,20800.0
2012-11-30 11:30:00,94.3,94.33,94.24,94.33,17400.0,85.9235,85.9508,85.8688,85.9508,17400.0
2012-11-30 11:40:00,94.34,94.44,94.34,94.42,18300.0,85.9599,86.051,85.9599,86.0328,18300.0
2012-11-30 11:50:00,94.42,94.51,94.38,94.4,20900.0,86.0328,86.1148,85.9964,86.0146,20900.0
2012-11-30 12:00:00,94.4,94.51,94.39,94.44,14800.0,86.0146,86.1148,86.0055,86.051,14800.0
2012-11-30 12:10:00,94.41,94.54,94.41,94.49,16700.0,86.0237,86.1422,86.0237,86.0966,16700.0
2012-11-30 12:20:00,94.47,94.57,94.47,94.53,11100.0,86.0784,86.1695,86.0784,86.133,11100.0
2012-11-30 12:30:00,94.53,94.63,94.52,94.58,15800.0,86.133,86.2242,86.1239,86.1786,15800.0
2012-11-30 12:40:00,94.61,94.62,94.5,94.55,11700.0,86.2059,86.215,86.1057,86.1513,11700.0
2012-11-30 12:50:00,94.53,94.6,94.44,94.6,13800.0,86.133,86.1968,86.051,86.1968,13800.0
2012-11-30 13:00:00,94.6,94.66,94.59,94.65,15500.0,86.1968,86.2515,86.1877,86.2424,15500.0
2012-11-30 13:10:00,94.65,94.68,94.6,94.64,24400.0,86.2424,86.2697,86.1968,86.2333,24400.0
2012-11-30 13:20:00,94.63,94.78,94.63,94.74,15800.0,86.2242,86.3608,86.2242,86.3244,15800.0
2012-11-30 13:30:00,94.72,94.77,94.68,94.68,9300.0,86.3062,86.3517,86.2697,86.2697,9300.0
2012-11-30 13:40:00,94.67,94.68,94.58,94.65,11800.0,86.2606,86.2697,86.1786,86.2424,11800.0
2012-11-30 13:50:00,94.65,94.67,94.57,94.63,16300.0,86.2424,86.2606,86.1695,86.2242,16300.0
2012-11-30 14:00:00,94.64,94.72,94.58,94.7,9600.0,86.2333,86.3062,86.1786,86.2879,9600.0
2012-11-30 14:10:00,94.72,94.75,94.69,94.74,15700.0,86.3062,86.3335,86.2788,86.3244,15700.0
2012-11-30 14:20:00,94.73,94.88,94.73,94.82,23200.0,86.3153,86.452,86.3153,86.3973,23200.0
2012-11-30 14:30:00,94.83,94.9,94.75,94.76,17000.0,86.4064,86.4702,86.3335,86.3426,17000.0
2012-11-30 14:40:00,94.75,94.75,94.65,94.7,7900.0,86.3335,86.3335,86.2424,86.2879,7900.0
2012-11-30 14:50:00,94.69,94.69,94.5,94.5,19200.0,86.2788,86.2788,86.1057,86.1057,19200.0
2012-11-30 15:00:00,94.5,94.81,94.19,94.49,289000.0,86.1057,86.3882,85.8232,86.0966,289000.0
2012-11-30 15:10:00,94.49,94.59,94.48,94.51,28100.0,86.0966,86.1877,86.0875,86.1148,28100.0
2012-11-30 15:20:00,94.52,94.59,94.47,94.51,22800.0,86.1239,86.1877,86.0784,86.1148,22800.0
2012-11-30 15:30:00,94.52,94.57,94.47,94.53,36400.0,86.1239,86.1695,86.0784,86.133,36400.0
2012-11-30 15:40:00,94.54,94.63,94.48,94.49,46700.0,86.1422,86.2242,86.0875,86.0966,46700.0
2012-11-30 15:50:00,94.51,94.67,94.47,94.47,95600.0,86.1148,86.2606,86.0784,86.0784,95600.0
2012-12-03 09:30:00,94.5,94.97,94.45,94.9,55500.0,86.1057,86.534,86.0601,86.4702,55500.0
2012-12-03 09:40:00,94.88,95.3,94.87,95.24,59900.0,86.452,86.8346,86.4428,86.78,59900.0
2012-12-03 09:50:00,95.25,95.37,95.11,95.3,32200.0,86.7891,86.8984,86.6615,86.8346,32200.0
2012-12-03 10:00:00,95.28,95.28,94.87,94.91,35600.0,86.8164,86.8164,86.4428,86.4793,35600.0
2012-12-03 10:10:00,94.93,95.01,94.84,94.84,34700.0,86.4975,86.5704,86.4155,86.4155,34700.0
2012-12-03 10:20:00,94.87,95.01,94.85,94.89,29600.0,86.4428,86.5704,86.4246,86.4611,29600.0
2012-12-03 10:30:00,94.89,94.91,94.77,94.83,18600.0,86.4611,86.4793,86.3517,86.4064,18600.0
2012-12-03 10:40:00,94.82,94.84,94.72,94.75,16600.0,86.3973,86.4155,86.3062,86.3335,16600.0
2012-12-03 10:50:00,94.73,94.76,94.59,94.75,13800.0,86.3153,86.3426,86.1877,86.3335,13800.0
2012-12-03 11:00:00,94.72,94.81,94.64,94.8,20000.0,86.3062,86.3882,86.2333,86.3791,20000.0
2012-12-03 11:10:00,94.8,95.0,94.8,94.98,32500.0,86.3791,86.5613,86.3791,86.5431,32500.0
2012-12-03 11:20:00,94.97,95.0,94.64,94.8,45100.0,86.534,86.5613,86.2333,86.3791,45100.0
2012-12-03 11:30:00,94.78,94.82,94.71,94.79,16300.0,86.3608,86.3973,86.2971,86.3699,16300.0
2012-12-03 11:40:00,94.8,94.9,94.74,94.9,18900.0,86.3791,86.4702,86.3244,86.4702,18900.0
2012-12-03 11:50:00,94.87,95.0,94.87,94.93,27300.0,86.4428,86.5613,86.4428,86.4975,27300.0
2012-12-03 12:00:00,94.93,94.98,94.85,94.86,18400.0,86.4975,86.5431,86.4246,86.4337,18400.0
2012-12-03 12:10:00,94.85,94.9,94.81,94.84,12500.0,86.4246,86.4702,86.3882,86.4155,12500.0
2012-12-03 12:20:00,94.84,94.97,94.84,94.96,17100.0,86.4155,86.534,86.4155,86.5248,17100.0
2012-12-03 12:30:00,94.94,95.0,94.94,94.99,11700.0,86.5066,86.5613,86.5066,86.5522,11700.0
2012-12-03 12:40:00,95.0,95.0,94.87,94.91,25600.0,86.5613,86.5613,86.4428,86.4793,25600.0
2012-12-03 12:50:00,94.92,94.95,94.86,94.91,16600.0,86.4884,86.5157,86.4337,86.4793,16600.0
2012-12-03 13:00:00,94.91,94.92,94.75,94.85,13500.0,86.4793,86.4884,86.3335,86.4246,13500.0
2012-12-03 13:10:00,94.85,94.98,94.84,94.98,9300.0,86.4246,86.5431,86.4155,86.5431,9300.0
2012-12-03 13:20:00,94.98,94.98,94.9,94.92,10600.0,86.5431,86.5431,86.4702,86.4884,10600.0
2012-12-03 13:30:00,94.94,94.94,94.65,94.67,14900.0,86.5066,86.5066,86.2424,86.2606,14900.0
2012-12-03 13:40:00,94.67,94.74,94.63,94.69,11000.0,86.2606,86.3244,86.2242,86.2788,11000.0
2012-12-03 13:50:00,94.69,94.69,94.59,94.66,12100.0,86.2788,86.2788,86.1877,86.2515,12100.0
2012-12-03 14:00:00,94.65,94.7,94.58,94.64,14600.0,86.2424,86.2879,86.1786,86.2333,14600.0
2012-12-03 14:10:00,94.64,94.65,94.53,94.54,27600.0,86.2333,86.2424,86.133,86.1422,27600.0
2012-12-03 14:20:00,94.55,94.63,94.48,94.63,25300.0,86.1513,86.2242,86.0875,86.2242,25300.0
2012-12-03 14:30:00,94.63,94.75,94.63,94.64,15600.0,86.2242,86.3335,86.2242,86.2333,15600.0
2012-12-03 14:40:00,94.62,94.7,94.62,94.7,11100.0,86.215,86.2879,86.215,86.2879,11100.0
2012-12-03 14:50:00,94.7,94.76,94.69,94.76,12000.0,86.2879,86.3426,86.2788,86.3426,12000.0
2012-12-03 15:00:00,94.77,94.92,94.57,94.6,33000.0,86.3517,86.4884,86.1695,86.1968,33000.0
2012-12-03 15:10:00,94.61,94.7,94.47,94.48,21300.0,86.2059,86.2879,86.0784,86.0875,21300.0
2012-12-03 15:20:00,94.48,94.71,94.47,94.71,21100.0,86.0875,86.2971,86.0784,86.2971,21100.0
2012-12-03 15:30:00,94.69,94.72,94.61,94.62,26200.0,86.2788,86.3062,86.2059,86.215,26200.0
2012-12-03 15:40:00,94.63,94.75,94.58,94.62,35600.0,86.2242,86.3335,86.1786,86.215,35600.0
2012-12-03 15:50:00,94.63,94.7,94.48,94.55,67100.0,86.2242,86.2879,86.0875,86.1513,67100.0
2012-12-04 09:30:00,94.5,94.88,93.97,94.74,38200.0,86.1057,86.452,85.6228,86.3244,38200.0
2012-12-04 09:40:00,94.75,95.0,94.75,94.97,52400.0,86.3335,86.5613,86.3335,86.534,52400.0
2012-12-04 09:50:00,94.98,95.12,94.83,94.95,47100.0,86.5431,86.6706,86.4064,86.5157,47100.0
2012-12-04 10:00:00,94.93,95.16,94.78,95.1,26800.0,86.4975,86.7071,86.3608,86.6524,26800.0
2012-12-04 10:10:00,95.1,95.18,95.02,95.18,18300.0,86.6524,86.7253,86.5795,86.7253,18300.0
2012-12-04 10:20:00,95.16,95.2,94.99,95.02,30700.0,86.7071,86.7435,86.5522,86.5795,30700.0
2012-12-04 10:30:00,94.96,95.01,94.87,94.95,16700.0,86.5248,86.5704,86.4428,86.5157,16700.0
2012-12-04 10:40:00,94.98,95.08,94.98,95.01,10900.0,86.5431,86.6342,86.5431,86.5704,10900.0
2012-12-04 10:50:00,95.01,95.09,95.0,95.07,11600.0,86.5704,86.6433,86.5613,86.6251,11600.0
2012-12-04 11:00:00,95.07,95.07,94.94,95.0,12200.0,86.6251,86.6251,86.5066,86.5613,12200.0
2012-12-04 11:10:00,95.0,95.16,94.91,95.14,39100.0,86.5613,86.7071,86.4793,86.6889,39100.0
2012-12-04 11:20:00,95.14,95.18,94.98,94.99,9500.0,86.6889,86.7253,86.5431,86.5522,9500.0
2012-12-04 11:30:00,95.0,95.1,94.99,95.01,26600.0,86.5613,86.6524,86.5522,86.5704,26600.0
2012-12-04 11:40:00,95.01,95.21,94.98,95.14,27000.0,86.5704,86.7526,86.5431,86.6889,27000.0
2012-12-04 11:50:00,95.15,95.19,95.03,95.04,18800.0,86.698,86.7344,86.5886,86.5977,18800.0
2012-12-04 12:00:00,95.04,95.05,94.74,94.84,16300.0,86.5977,86.6068,86.3244,86.4155,16300.0
2012-12-04 12:10:00,94.84,95.05,94.84,95.02,16500.0,86.4155,86.6068,86.4155,86.5795,16500.0
2012-12-04 12:20:00,95.02,95.03,94.77,94.95,34300.0,86.5795,86.5886,86.3517,86.5157,34300.0
2012-12-04 12:30:00,94.94,94.94,94.73,94.77,17000.0,86.5066,86.5066,86.3153,86.3517,17000.0
2012-12-04 12:40:00,94.78,94.83,94.7,94.71,18400.0,86.3608,86.4064,86.2879,86.2971,18400.0
2012-12-04 12:50:00,94.7,94.87,94.64,94.79,16000.0,86.2879,86.4428,86.2333,86.3699,16000.0
2012-12-04 13:00:00,94.79,94.81,94.67,94.75,15900.0,86.3699,86.3882,86.2606,86.3335,15900.0
2012-12-04 13:10:00,94.76,94.86,94.75,94.85,15800.0,86.3426,86.4337,86.3335,86.4246,15800.0
2012-12-04 13:20:00,94.86,94.98,94.8,94.96,16600.0,86.4337,86.5431,86.3791,86.5248,16600.0
2012-12-04 13:30:00,94.96,94.98,94.9,94.92,16400.0,86.5248,86.5431,86.4702,86.4884,16400.0
2012-12-04 13:40:00,94.92,94.98,94.74,94.74,21300.0,86.4884,86.5431,86.3244,86.3244,21300.0
2012-12-04 13:50:00,94.74,94.97,94.74,94.92,16200.0,86.3244,86.534,86.3244,86.4884,16200.0
2012-12-04 14:00:00,94.93,95.02,94.92,94.97,8100.0,86.4975,86.5795,86.4884,86.534,8100.0
2012-12-04 14:10:00,94.98,95.0,94.86,94.91,16600.0,86.5431,86.5613,86.4337,86.4793,16600.0
2012-12-04 14:20:00,94.92,95.01,94.92,94.96,9600.0,86.4884,86.5704,86.4884,86.5248,9600.0
2012-12-04 14:30:00,94.96,94.99,94.93,94.94,17400.0,86.5248,86.5522,86.4975,86.5066,17400.0
2012-12-04 14:40:00,94.95,95.01,94.9,94.9,57900.0,86.5157,86.5704,86.4702,86.4702,57900.0
2012-12-04 14:50:00,94.91,94.99,94.88,94.92,17700.0,86.4793,86.5522,86.452,86.4884,17700.0
2012-12-04 15:00:00,94.92,95.04,94.92,94.98,31500.0,86.4884,86.5977,86.4884,86.5431,31500.0
2012-12-04 15:10:00,94.97,95.01,94.95,95.0,27400.0,86.534,86.5704,86.5157,86.5613,27400.0
2012-12-04 15:20:00,94.98,95.04,94.92,95.02,27900.0,86.5431,86.5977,86.4884,86.5795,27900.0
2012-12-04 15:30:00,95.02,95.02,94.81,94.84,46600.0,86.5795,86.5795,86.3882,86.4155,46600.0
2012-12-04 15:40:00,94.84,94.85,94.63,94.63,67500.0,86.4155,86.4246,86.2242,86.2242,67500.0
2012-12-04 15:50:00,94.64,94.67,94.43,94.48,140000.0,86.2333,86.2606,86.0419,86.0875,140000.0
2012-12-05 09:30:00,94.17,94.29,93.71,93.76,80500.0,85.805,85.9144,85.3859,85.4314,80500.0
2012-12-05 09:40:00,93.74,93.93,93.62,93.75,49500.0,85.4132,85.5863,85.3039,85.4223,49500.0
2012-12-05 09:50:00,93.75,93.88,93.51,93.52,48600.0,85.4223,85.5408,85.2036,85.2128,48600.0
2012-12-05 10:00:00,93.57,93.74,93.37,93.39,47800.0,85.2583,85.4132,85.0761,85.0943,47800.0
2012-12-05 10:10:00,93.37,93.49,93.29,93.47,31700.0,85.0761,85.1854,85.0032,85.1672,31700.0
2012-12-05 10:20:00,93.47,93.55,93.27,93.27,25400.0,85.1672,85.2401,84.985,84.985,25400.0
2012-12-05 10:30:00,93.24,93.35,93.22,93.3,31000.0,84.9576,85.0579,84.9394,85.0123,31000.0
2012-12-05 10:40:00,93.31,93.31,93.17,93.28,21600.0,85.0214,85.0214,84.8938,84.9941,21600.0
2012-12-05 10:50:00,93.28,93.49,93.06,93.37,54500.0,84.9941,85.1854,84.7936,85.0761,54500.0
2012-12-05 11:00:00,93.36,93.36,92.86,92.88,54100.0,85.067,85.067,84.6114,84.6296,54100.0
2012-12-05 11:10:00,92.88,93.16,92.88,93.04,26000.0,84.6296,84.8847,84.6296,84.7754,26000.0
2012-12-05 11:20:00,93.04,93.22,93.02,93.12,21800.0,84.7754,84.9394,84.7572,84.8483,21800.0
2012-12-05 11:30:00,93.14,93.49,93.13,93.49,29800.0,84.8665,85.1854,84.8574,85.1854,29800.0
2012-12-05 11:40:00,93.48,93.54,93.46,93.53,43300.0,85.1763,85.231,85.1581,85.2219,43300.0
2012-12-05 11:50:00,93.54,93.67,93.45,93.62,32200.0,85.231,85.3494,85.149,85.3039,32200.0
2012-12-05 12:00:00,93.62,93.93,93.62,93.9,27000.0,85.3039,85.5863,85.3039,85.559,27000.0
2012-12-05 12:10:00,93.87,94.09,93.85,94.06,29900.0,85.5317,85.7321,85.5134,85.7048,29900.0
2012-12-05 12:20:00,94.07,94.25,94.05,94.23,30600.0,85.7139,85.8779,85.6957,85.8597,30600.0
2012-12-05 12:30:00,94.24,94.39,94.24,94.39,14100.0,85.8688,86.0055,85.8688,86.0055,14100.0
2012-12-05 12:40:00,94.36,94.46,94.34,94.34,14700.0,85.9781,86.0693,85.9599,85.9599,14700.0
2012-12-05 12:50:00,94.34,94.45,94.34,94.37,13500.0,85.9599,86.0601,85.9599,85.9873,13500.0
2012-12-05 13:00:00,94.37,94.44,94.32,94.37,12700.0,85.9873,86.051,85.9417,85.9873,12700.0
2012-12-05 13:10:00,94.37,94.39,94.27,94.3,21400.0,85.9873,86.0055,85.8961,85.9235,21400.0
2012-12-05 13:20:00,94.28,94.33,94.26,94.31,12400.0,85.9052,85.9508,85.887,85.9326,12400.0
2012-12-05 13:30:00,94.31,94.43,94.29,94.41,17000.0,85.9326,86.0419,85.9144,86.0237,17000.0
2012-12-05 13:40:00,94.41,94.49,94.41,94.42,18400.0,86.0237,86.0966,86.0237,86.0328,18400.0
2012-12-05 13:50:00,94.42,94.5,94.4,94.45,14200.0,86.0328,86.1057,86.0146,86.0601,14200.0
2012-12-05 14:00:00,94.45,94.58,94.45,94.52,19600.0,86.0601,86.1786,86.0601,86.1239,19600.0
2012-12-05 14:10:00,94.52,94.58,94.51,94.54,23800.0,86.1239,86.1786,86.1148,86.1422,23800.0
2012-12-05 14:20:00,94.51,94.52,94.25,94.25,14000.0,86.1148,86.1239,85.8779,85.8779,14000.0
2012-12-05 14:30:00,94.25,94.3,94.17,94.18,16300.0,85.8779,85.9235,85.805,85.8141,16300.0
2012-12-05 14:40:00,94.19,94.24,94.13,94.18,18800.0,85.8232,85.8688,85.7686,85.8141,18800.0
2012-12-05 14:50:00,94.19,94.22,94.14,94.2,28100.0,85.8232,85.8506,85.7777,85.8324,28100.0
2012-12-05 15:00:00,94.21,94.5,94.21,94.5,35900.0,85.8415,86.1057,85.8415,86.1057,35900.0
2012-12-05 15:10:00,94.5,94.56,94.47,94.47,33000.0,86.1057,86.1604,86.0784,86.0784,33000.0
2012-12-05 15:20:00,94.47,94.48,94.41,94.44,30000.0,86.0784,86.0875,86.0237,86.051,30000.0
2012-12-05 15:30:00,94.43,94.51,94.4,94.43,36100.0,86.0419,86.1148,86.0146,86.0419,36100.0
2012-12-05 15:40:00,94.44,94.47,94.3,94.3,65300.0,86.051,86.0784,85.9235,85.9235,65300.0
2012-12-05 15:50:00,94.31,94.39,94.2,94.32,64900.0,85.9326,86.0055,85.8324,85.9417,64900.0
2012-12-06 09:30:00,94.38,94.58,94.34,94.5,31000.0,85.9964,86.1786,85.9599,86.1057,31000.0
2012-12-06 09:40:00,94.54,94.54,94.25,94.32,24100.0,86.1422,86.1422,85.8779,85.9417,24100.0
2012-12-06 09:50:00,94.37,94.45,94.27,94.31,17600.0,85.9873,86.0601,85.8961,85.9326,17600.0
2012-12-06 10:00:00,94.34,94.35,94.1,94.25,38100.0,85.9599,85.969,85.7412,85.8779,38100.0
2012-12-06 10:10:00,94.27,94.37,94.21,94.27,20600.0,85.8961,85.9873,85.8415,85.8961,20600.0
2012-12-06 10:20:00,94.33,94.51,94.27,94.49,16900.0,85.9508,86.1148,85.8961,86.0966,16900.0
2012-12-06 10:30:00,94.49,94.66,94.49,94.65,19500.0,86.0966,86.2515,86.0966,86.2424,19500.0
2012-12-06 10:40:00,94.62,94.73,94.57,94.73,14400.0,86.215,86.3153,86.1695,86.3153,14400.0
2012-12-06 10:50:00,94.72,94.72,94.58,94.6,10500.0,86.3062,86.3062,86.1786,86.1968,10500.0
2012-12-06 11:00:00,94.62,94.65,94.5,94.57,8300.0,86.215,86.2424,86.1057,86.1695,8300.0
2012-12-06 11:10:00,94.55,94.57,94.48,94.5,7700.0,86.1513,86.1695,86.0875,86.1057,7700.0
2012-12-06 11:20:00,94.46,94.5,94.41,94.45,12400.0,86.0693,86.1057,86.0237,86.0601,12400.0
2012-12-06 11:30:00,94.46,94.57,94.43,94.5,16500.0,86.0693,86.1695,86.0419,86.1057,16500.0
2012-12-06 11:40:00,94.49,94.5,94.44,94.45,6800.0,86.0966,86.1057,86.051,86.0601,6800.0
2012-12-06 11:50:00,94.49,94.5,94.43,94.43,4600.0,86.0966,86.1057,86.0419,86.0419,4600.0
2012-12-06 12:00:00,94.43,94.46,94.41,94.44,10500.0,86.0419,86.0693,86.0237,86.051,10500.0
2012-12-06 12:10:00,94.44,94.5,94.44,94.49,12200.0,86.051,86.1057,86.051,86.0966,12200.0
2012-12-06 12:20:00,94.47,94.49,94.42,94.42,8300.0,86.0784,86.0966,86.0328,86.0328,8300.0
2012-12-06 12:30:00,94.42,94.48,94.4,94.43,9500.0,86.0328,86.0875,86.0146,86.0419,9500.0
2012-12-06 12:40:00,94.42,94.43,94.34,94.42,19300.0,86.0328,86.0419,85.9599,86.0328,19300.0
2012-12-06 12:50:00,94.42,94.47,94.39,94.4,14400.0,86.0328,86.0784,86.0055,86.0146,14400.0
2012-12-06 13:00:00,94.42,94.51,94.4,94.51,8000.0,86.0328,86.1148,86.0146,86.1148,8000.0
2012-12-06 13:10:00,94.52,94.6,94.52,94.58,14100.0,86.1239,86.1968,86.1239,86.1786,14100.0
2012-12-06 13:20:00,94.58,94.6,94.48,94.49,12600.0,86.1786,86.1968,86.0875,86.0966,12600.0
2012-12-06 13:30:00,94.5,94.58,94.48,94.5,14100.0,86.1057,86.1786,86.0875,86.1057,14100.0
2012-12-06 13:40:00,94.48,94.58,94.46,94.57,10700.0,86.0875,86.1786,86.0693,86.1695,10700.0
2012-12-06 13:50:00,94.59,94.59,94.47,94.57,12600.0,86.1877,86.1877,86.0784,86.1695,12600.0
2012-12-06 14:00:00,94.57,94.61,94.49,94.5,8400.0,86.1695,86.2059,86.0966,86.1057,8400.0
2012-12-06 14:10:00,94.52,94.61,94.5,94.55,16900.0,86.1239,86.2059,86.1057,86.1513,16900.0
2012-12-06 14:20:00,94.55,94.61,94.51,94.6,23600.0,86.1513,86.2059,86.1148,86.1968,23600.0
2012-12-06 14:30:00,94.62,94.71,94.6,94.67,13100.0,86.215,86.2971,86.1968,86.2606,13100.0
2012-12-06 14:40:00,94.68,94.69,94.61,94.65,12800.0,86.2697,86.2788,86.2059,86.2424,12800.0
2012-12-06 14:50:00,94.64,94.73,94.6,94.65,19800.0,86.2333,86.3153,86.1968,86.2424,19800.0
2012-12-06 15:00:00,94.65,94.65,94.51,94.53,25100.0,86.2424,86.2424,86.1148,86.133,25100.0
2012-12-06 15:10:00,94.54,94.65,94.54,94.64,25700.0,86.1422,86.2424,86.1422,86.2333,25700.0
2012-12-06 15:20:00,94.63,94.73,94.63,94.66,27100.0,86.2242,86.3153,86.2242,86.2515,27100.0
2012-12-06 15:30:00,94.65,94.78,94.6,94.75,41200.0,86.2424,86.3608,86.1968,86.3335,41200.0
2012-12-06 15:40:00,94.74,94.76,94.67,94.73,46100.0,86.3244,86.3426,86.2606,86.3153,46100.0
2012-12-06 15:50:00,94.75,94.79,94.71,94.74,64800.0,86.3335,86.3699,86.2971,86.3244,64800.0
2012-12-07 09:30:00,95.42,95.42,94.69,94.75,26600.0,86.944,86.944,86.2788,86.3335,26600.0
2012-12-07 09:40:00,94.79,94.87,94.67,94.8,35800.0,86.3699,86.4428,86.2606,86.3791,35800.0
2012-12-07 09:50:00,94.81,94.96,94.69,94.76,26300.0,86.3882,86.5248,86.2788,86.3426,26300.0
2012-12-07 10:00:00,94.76,95.02,94.71,94.88,23400.0,86.3426,86.5795,86.2971,86.452,23400.0
2012-12-07 10:10:00,94.92,95.0,94.83,94.83,18400.0,86.4884,86.5613,86.4064,86.4064,18400.0
2012-12-07 10:20:00,94.8,94.94,94.74,94.76,7700.0,86.3791,86.5066,86.3244,86.3426,7700.0
2012-12-07 10:30:00,94.78,94.78,94.64,94.72,11900.0,86.3608,86.3608,86.2333,86.3062,11900.0
2012-12-07 10:40:00,94.74,94.9,94.68,94.82,16000.0,86.3244,86.4702,86.2697,86.3973,16000.0
2012-12-07 10:50:00,94.84,94.85,94.71,94.73,15200.0,86.4155,86.4246,86.2971,86.3153,15200.0
2012-12-07 11:00:00,94.75,94.86,94.55,94.8,26500.0,86.3335,86.4337,86.1513,86.3791,26500.0
2012-12-07 11:10:00,94.82,94.97,94.75,94.85,16600.0,86.3973,86.534,86.3335,86.4246,16600.0
2012-12-07 11:20:00,94.83,94.91,94.83,94.88,6200.0,86.4064,86.4793,86.4064,86.452,6200.0
2012-12-07 11:30:00,94.87,95.02,94.81,94.85,17500.0,86.4428,86.5795,86.3882,86.4246,17500.0
2012-12-07 11:40:00,94.85,94.93,94.82,94.87,16100.0,86.4246,86.4975,86.3973,86.4428,16100.0
2012-12-07 11:50:00,94.86,94.9,94.76,94.89,17700.0,86.4337,86.4702,86.3426,86.4611,17700.0
2012-12-07 12:00:00,94.91,95.02,94.87,94.96,38200.0,86.4793,86.5795,86.4428,86.5248,38200.0
2012-12-07 12:10:00,94.97,95.03,94.94,94.94,18900.0,86.534,86.5886,86.5066,86.5066,18900.0
2012-12-07 12:20:00,94.92,94.99,94.92,94.95,7700.0,86.4884,86.5522,86.4884,86.5157,7700.0
2012-12-07 12:30:00,94.93,95.0,94.88,94.88,13100.0,86.4975,86.5613,86.452,86.452,13100.0
2012-12-07 12:40:00,94.89,94.95,94.86,94.94,6000.0,86.4611,86.5157,86.4337,86.5066,6000.0
2012-12-07 12:50:00,94.94,94.94,94.85,94.87,16400.0,86.5066,86.5066,86.4246,86.4428,16400.0
2012-12-07 13:00:00,94.9,95.01,94.9,95.0,31300.0,86.4702,86.5704,86.4702,86.5613,31300.0
2012-12-07 13:10:00,94.94,95.0,94.92,94.95,114800.0,86.5066,86.5613,86.4884,86.5157,114800.0
2012-12-07 13:20:00,94.92,95.06,94.9,95.0,7700.0,86.4884,86.616,86.4702,86.5613,7700.0
2012-12-07 13:30:00,94.98,95.21,94.98,95.2,15400.0,86.5431,86.7526,86.5431,86.7435,15400.0
2012-12-07 13:40:00,95.21,95.32,95.15,95.31,17500.0,86.7526,86.8529,86.698,86.8438,17500.0
2012-12-07 13:50:00,95.3,95.42,95.3,95.35,28200.0,86.8346,86.944,86.8346,86.8802,28200.0
2012-12-07 14:00:00,95.34,95.44,95.33,95.41,18500.0,86.8711,86.9622,86.862,86.9349,18500.0
2012-12-07 14:10:00,95.41,95.45,95.37,95.42,16300.0,86.9349,86.9713,86.8984,86.944,16300.0
2012-12-07 14:20:00,95.43,95.56,95.41,95.5,23300.0,86.9531,87.0715,86.9349,87.0169,23300.0
2012-12-07 14:30:00,95.5,95.56,95.46,95.46,31900.0,87.0169,87.0715,86.9804,86.9804,31900.0
2012-12-07 14:40:00,95.48,95.52,95.4,95.47,11700.0,86.9987,87.0351,86.9258,86.9895,11700.0
2012-12-07 14:50:00,95.46,95.54,95.45,95.52,10300.0,86.9804,87.0533,86.9713,87.0351,10300.0
2012-12-07 15:00:00,95.5,95.51,95.32,95.32,19700.0,87.0169,87.026,86.8529,86.8529,19700.0
2012-12-07 15:10:00,95.32,95.33,95.19,95.2,18200.0,86.8529,86.862,86.7344,86.7435,18200.0
2012-12-07 15:20:00,95.19,95.22,95.09,95.18,30300.0,86.7344,86.7617,86.6433,86.7253,30300.0
2012-12-07 15:30:00,95.18,95.27,95.18,95.24,31600.0,86.7253,86.8073,86.7253,86.78,31600.0
2012-12-07 15:40:00,95.25,95.34,95.23,95.27,22800.0,86.7891,86.8711,86.7709,86.8073,22800.0
2012-12-07 15:50:00,95.27,95.3,95.21,95.29,45500.0,86.8073,86.8346,86.7526,86.8255,45500.0
2012-12-10 09:30:00,95.0,95.47,95.0,95.44,33900.0,86.5613,86.9895,86.5613,86.9622,33900.0
2012-12-10 09:40:00,95.43,95.57,95.39,95.57,20400.0,86.9531,87.0807,86.9166,87.0807,20400.0
2012-12-10 09:50:00,95.59,95.78,95.53,95.78,19300.0,87.0989,87.272,87.0442,87.272,19300.0
2012-12-10 10:00:00,95.83,96.04,95.61,95.64,38200.0,87.3176,87.5089,87.1171,87.1444,38200.0
2012-12-10 10:10:00,95.63,95.75,95.58,95.73,12500.0,87.1353,87.2447,87.0898,87.2264,12500.0
2012-12-10 10:20:00,95.75,95.83,95.66,95.74,18300.0,87.2447,87.3176,87.1627,87.2356,18300.0
2012-12-10 10:30:00,95.74,95.75,95.65,95.71,10700.0,87.2356,87.2447,87.1536,87.2082,10700.0
2012-12-10 10:40:00,95.71,95.72,95.63,95.67,15700.0,87.2082,87.2173,87.1353,87.1718,15700.0
2012-12-10 10:50:00,95.67,95.77,95.64,95.72,9300.0,87.1718,87.2629,87.1444,87.2173,9300.0
2012-12-10 11:00:00,95.72,95.72,95.59,95.6,11500.0,87.2173,87.2173,87.0989,87.108,11500.0
2012-12-10 11:10:00,95.6,95.64,95.57,95.59,10100.0,87.108,87.1444,87.0807,87.0989,10100.0
2012-12-10 11:20:00,95.59,95.61,95.52,95.53,14700.0,87.0989,87.1171,87.0351,87.0442,14700.0
2012-12-10 11:30:00,95.54,95.68,95.54,95.65,13300.0,87.0533,87.1809,87.0533,87.1536,13300.0
2012-12-10 11:40:00,95.65,95.75,95.61,95.71,10100.0,87.1536,87.2447,87.1171,87.2082,10100.0
2012-12-10 11:50:00,95.71,95.71,95.57,95.69,22300.0,87.2082,87.2082,87.0807,87.19,22300.0
2012-12-10 12:00:00,95.64,95.67,95.58,95.67,7800.0,87.1444,87.1718,87.0898,87.1718,7800.0
2012-12-10 12:10:00,95.66,95.69,95.61,95.66,6100.0,87.1627,87.19,87.1171,87.1627,6100.0
2012-12-10 12:20:00,95.65,95.73,95.59,95.7,12700.0,87.1536,87.2264,87.0989,87.1991,12700.0
2012-12-10 12:30:00,95.7,95.73,95.69,95.69,5900.0,87.1991,87.2264,87.19,87.19,5900.0
2012-12-10 12:40:00,95.7,95.7,95.65,95.7,6800.0,87.1991,87.1991,87.1536,87.1991,6800.0
2012-12-10 12:50:00,95.69,95.74,95.64,95.71,6600.0,87.19,87.2356,87.1444,87.2082,6600.0
2012-12-10 13:00:00,95.7,95.7,95.62,95.64,8200.0,87.1991,87.1991,87.1262,87.1444,8200.0
2012-12-10 13:10:00,95.64,95.72,95.62,95.7,19000.0,87.1444,87.2173,87.1262,87.1991,19000.0
2012-12-10 13:20:00,95.68,95.7,95.59,95.59,15800.0,87.1809,87.1991,87.0989,87.0989,15800.0
2012-12-10 13:30:00,95.6,95.65,95.6,95.63,14800.0,87.108,87.1536,87.108,87.1353,14800.0
2012-12-10 13:40:00,95.62,95.67,95.6,95.64,13100.0,87.1262,87.1718,87.108,87.1444,13100.0
2012-12-10 13:50:00,95.64,95.66,95.61,95.61,10300.0,87.1444,87.1627,87.1171,87.1171,10300.0
2012-12-10 14:00:00,95.61,95.66,95.61,95.61,15000.0,87.1171,87.1627,87.1171,87.1171,15000.0
2012-12-10 14:10:00,95.61,95.65,95.6,95.64,10900.0,87.1171,87.1536,87.108,87.1444,10900.0
2012-12-10 14:20:00,95.64,95.7,95.61,95.64,9300.0,87.1444,87.1991,87.1171,87.1444,9300.0
2012-12-10 14:30:00,95.64,95.67,95.61,95.62,12500.0,87.1444,87.1718,87.1171,87.1262,12500.0
2012-12-10 14:40:00,95.62,95.71,95.62,95.69,10600.0,87.1262,87.2082,87.1262,87.19,10600.0
2012-12-10 14:50:00,95.67,95.8,95.67,95.73,27700.0,87.1718,87.2902,87.1718,87.2264,27700.0
2012-12-10 15:00:00,95.71,95.71,95.66,95.67,16900.0,87.2082,87.2082,87.1627,87.1718,16900.0
2012-12-10 15:10:00,95.66,95.77,95.66,95.73,25700.0,87.1627,87.2629,87.1627,87.2264,25700.0
2012-12-10 15:20:00,95.73,95.89,95.72,95.88,34700.0,87.2264,87.3722,87.2173,87.3631,34700.0
2012-12-10 15:30:00,95.88,95.97,95.87,95.94,36400.0,87.3631,87.4451,87.354,87.4178,36400.0
2012-12-10 15:40:00,95.94,95.96,95.76,95.77,49200.0,87.4178,87.436,87.2538,87.2629,49200.0
2012-12-10 15:50:00,95.77,95.79,95.64,95.67,96000.0,87.2629,87.2811,87.1444,87.1718,96000.0
2012-12-11 09:30:00,95.74,96.19,95.74,96.08,42100.0,87.2356,87.6456,87.2356,87.5454,42100.0
2012-12-11 09:40:00,96.05,96.48,96.05,96.48,23300.0,87.518,87.9098,87.518,87.9098,23300.0
2012-12-11 09:50:00,96.48,96.52,96.37,96.5,33200.0,87.9098,87.9463,87.8096,87.928,33200.0
2012-12-11 10:00:00,96.51,96.81,96.5,96.78,44600.0,87.9372,88.2105,87.928,88.1832,44600.0
2012-12-11 10:10:00,96.74,96.79,96.6,96.62,29600.0,88.1467,88.1923,88.0192,88.0374,29600.0
2012-12-11 10:20:00,96.62,96.7,96.62,96.69,26500.0,88.0374,88.1103,88.0374,88.1012,26500.0
2012-12-11 10:30:00,96.69,96.89,96.69,96.88,17000.0,88.1012,88.2834,88.1012,88.2743,17000.0
2012-12-11 10:40:00,96.9,96.99,96.88,96.96,15400.0,88.2925,88.3745,88.2743,88.3472,15400.0
2012-12-11 10:50:00,96.94,96.99,96.87,96.87,23400.0,88.329,88.3745,88.2652,88.2652,23400.0
2012-12-11 11:00:00,96.9,97.0,96.78,96.98,23300.0,88.2925,88.3836,88.1832,88.3654,23300.0
2012-12-11 11:10:00,96.99,97.23,96.98,97.17,33700.0,88.3745,88.5932,88.3654,88.5385,33700.0
2012-12-11 11:20:00,97.22,97.48,97.16,97.38,41400.0,88.5841,88.821,88.5294,88.7299,41400.0
2012-12-11 11:30:00,97.38,97.39,97.3,97.34,18400.0,88.7299,88.739,88.657,88.6934,18400.0
2012-12-11 11:40:00,97.32,97.35,97.24,97.3,12400.0,88.6752,88.7025,88.6023,88.657,12400.0
2012-12-11 11:50:00,97.27,97.32,97.19,97.31,22600.0,88.6297,88.6752,88.5568,88.6661,22600.0
2012-12-11 12:00:00,97.31,97.33,97.17,97.29,12900.0,88.6661,88.6843,88.5385,88.6479,12900.0
2012-12-11 12:10:00,97.29,97.35,97.26,97.34,12600.0,88.6479,88.7025,88.6205,88.6934,12600.0
2012-12-11 12:20:00,97.34,97.44,97.3,97.32,15800.0,88.6934,88.7845,88.657,88.6752,15800.0
2012-12-11 12:30:00,97.29,97.33,97.26,97.29,7900.0,88.6479,88.6843,88.6205,88.6479,7900.0
2012-12-11 12:40:00,97.29,97.32,97.27,97.28,10400.0,88.6479,88.6752,88.6297,88.6388,10400.0
2012-12-11 12:50:00,97.28,97.4,97.28,97.38,10700.0,88.6388,88.7481,88.6388,88.7299,10700.0
2012-12-11 13:00:00,97.33,97.41,97.33,97.33,9400.0,88.6843,88.7572,88.6843,88.6843,9400.0
2012-12-11 13:10:00,97.37,97.49,97.35,97.48,14600.0,88.7208,88.8301,88.7025,88.821,14600.0
2012-12-11 13:20:00,97.48,97.48,97.39,97.46,12600.0,88.821,88.821,88.739,88.8028,12600.0
2012-12-11 13:30:00,97.46,97.47,97.38,97.41,12600.0,88.8028,88.8119,88.7299,88.7572,12600.0
2012-12-11 13:40:00,97.39,97.45,97.39,97.44,10900.0,88.739,88.7937,88.739,88.7845,10900.0
2012-12-11 13:50:00,97.43,97.43,97.38,97.41,11100.0,88.7754,88.7754,88.7299,88.7572,11100.0
2012-12-11 14:00:00,97.4,97.47,97.39,97.46,13500.0,88.7481,88.8119,88.739,88.8028,13500.0
2012-12-11 14:10:00,97.47,97.53,97.45,97.52,14700.0,88.8119,88.8666,88.7937,88.8574,14700.0
2012-12-11 14:20:00,97.51,97.55,97.47,97.5,25000.0,88.8483,88.8848,88.8119,88.8392,25000.0
2012-12-11 14:30:00,97.5,97.51,97.41,97.48,27200.0,88.8392,88.8483,88.7572,88.821,27200.0
2012-12-11 14:40:00,97.49,97.52,97.45,97.51,15500.0,88.8301,88.8574,88.7937,88.8483,15500.0
2012-12-11 14:50:00,97.52,97.54,97.38,97.45,51900.0,88.8574,88.8757,88.7299,88.7937,51900.0
2012-12-11 15:00:00,97.45,97.45,97.23,97.35,32800.0,88.7937,88.7937,88.5932,88.7025,32800.0
2012-12-11 15:10:00,97.36,97.41,97.34,97.41,45500.0,88.7117,88.7572,88.6934,88.7572,45500.0
2012-12-11 15:20:00,97.41,97.55,97.41,97.54,60500.0,88.7572,88.8848,88.7572,88.8757,60500.0
2012-12-11 15:30:00,97.54,97.58,97.49,97.57,70700.0,88.8757,88.9121,88.8301,88.903,70700.0
2012-12-11 15:40:00,97.57,97.57,97.41,97.42,85200.0,88.903,88.903,88.7572,88.7663,85200.0
2012-12-11 15:50:00,97.42,97.45,97.37,97.44,119700.0,88.7663,88.7937,88.7208,88.7845,119700.0
2012-12-12 09:30:00,97.49,97.73,97.07,97.71,52900.0,88.8301,89.0488,88.4474,89.0306,52900.0
2012-12-12 09:40:00,97.72,98.0,97.7,97.85,50100.0,89.0397,89.2948,89.0215,89.1581,50100.0
2012-12-12 09:50:00,97.86,97.92,97.59,97.59,137200.0,89.1672,89.2219,88.9212,88.9212,137200.0
2012-12-12 10:00:00,97.6,97.62,97.31,97.34,27200.0,88.9303,88.9486,88.6661,88.6934,27200.0
2012-12-12 10:10:00,97.34,97.42,97.24,97.42,35100.0,88.6934,88.7663,88.6023,88.7663,35100.0
2012-12-12 10:20:00,97.42,97.57,97.4,97.57,120700.0,88.7663,88.903,88.7481,88.903,120700.0
2012-12-12 10:30:00,97.56,97.57,97.51,97.53,172900.0,88.8939,88.903,88.8483,88.8666,172900.0
2012-12-12 10:40:00,97.51,97.57,97.46,97.51,41700.0,88.8483,88.903,88.8028,88.8483,41700.0
2012-12-12 10:50:00,97.52,97.53,97.43,97.47,18200.0,88.8574,88.8666,88.7754,88.8119,18200.0
2012-12-12 11:00:00,97.49,97.55,97.44,97.47,14100.0,88.8301,88.8848,88.7845,88.8119,14100.0
2012-12-12 11:10:00,97.48,97.51,97.42,97.47,17900.0,88.821,88.8483,88.7663,88.8119,17900.0
2012-12-12 11:20:00,97.46,97.51,97.45,97.49,55000.0,88.8028,88.8483,88.7937,88.8301,55000.0
2012-12-12 11:30:00,97.5,97.5,97.31,97.36,21500.0,88.8392,88.8392,88.6661,88.7117,21500.0
2012-12-12 11:40:00,97.36,97.46,97.36,97.43,13600.0,88.7117,88.8028,88.7117,88.7754,13600.0
2012-12-12 11:50:00,97.41,97.51,97.4,97.42,15000.0,88.7572,88.8483,88.7481,88.7663,15000.0
2012-12-12 12:00:00,97.41,97.52,97.37,97.5,21900.0,88.7572,88.8574,88.7208,88.8392,21900.0
2012-12-12 12:10:00,97.5,97.66,97.47,97.66,24100.0,88.8392,88.985,88.8119,88.985,24100.0
2012-12-12 12:20:00,97.66,97.74,97.62,97.65,19100.0,88.985,89.0579,88.9486,88.9759,19100.0
2012-12-12 12:30:00,97.67,97.83,97.38,97.77,38400.0,88.9941,89.1399,88.7299,89.0852,38400.0
2012-12-12 12:40:00,97.78,97.95,97.68,97.8,35700.0,89.0943,89.2492,89.0032,89.1126,35700.0
2012-12-12 12:50:00,97.82,97.96,97.79,97.89,19500.0,89.1308,89.2584,89.1035,89.1946,19500.0
2012-12-12 13:00:00,97.91,97.96,97.85,97.87,13300.0,89.2128,89.2584,89.1581,89.1764,13300.0
2012-12-12 13:10:00,97.89,97.9,97.8,97.87,11500.0,89.1946,89.2037,89.1126,89.1764,11500.0
2012-12-12 13:20:00,97.87,97.92,97.85,97.88,16100.0,89.1764,89.2219,89.1581,89.1855,16100.0
2012-12-12 13:30:00,97.86,97.91,97.74,97.76,23400.0,89.1672,89.2128,89.0579,89.0761,23400.0
2012-12-12 13:40:00,97.78,97.8,97.71,97.76,11900.0,89.0943,89.1126,89.0306,89.0761,11900.0
2012-12-12 13:50:00,97.77,97.81,97.72,97.76,23100.0,89.0852,89.1217,89.0397,89.0761,23100.0
2012-12-12 14:00:00,97.79,97.89,97.72,97.79,33000.0,89.1035,89.1946,89.0397,89.1035,33000.0
2012-12-12 14:10:00,97.79,97.85,97.77,97.83,17700.0,89.1035,89.1581,89.0852,89.1399,17700.0
2012-12-12 14:20:00,97.85,97.85,97.69,97.78,17700.0,89.1581,89.1581,89.0123,89.0943,17700.0
2012-12-12 14:30:00,97.78,97.82,97.69,97.77,17000.0,89.0943,89.1308,89.0123,89.0852,17000.0
2012-12-12 14:40:00,97.77,97.85,97.72,97.81,22600.0,89.0852,89.1581,89.0397,89.1217,22600.0
2012-12-12 14:50:00,97.81,97.87,97.79,97.83,16100.0,89.1217,89.1764,89.1035,89.1399,16100.0
2012-12-12 15:00:00,97.83,97.85,97.72,97.77,19800.0,89.1399,89.1581,89.0397,89.0852,19800.0
2012-12-12 15:10:00,97.78,97.79,97.68,97.71,23200.0,89.0943,89.1035,89.0032,89.0306,23200.0
2012-12-12 15:20:00,97.73,97.76,97.53,97.61,30200.0,89.0488,89.0761,88.8666,88.9394,30200.0
2012-12-12 15:30:00,97.61,97.62,97.34,97.34,41000.0,88.9394,88.9486,88.6934,88.6934,41000.0
2012-12-12 15:40:00,97.34,97.34,97.22,97.26,59600.0,88.6934,88.6934,88.5841,88.6205,59600.0
2012-12-12 15:50:00,97.28,97.3,97.16,97.3,84300.0,88.6388,88.657,88.5294,88.657,84300.0
2012-12-13 09:30:00,97.42,97.76,97.16,97.49,64600.0,88.7663,89.0761,88.5294,88.8301,64600.0
2012-12-13 09:40:00,97.5,97.51,97.27,97.34,23000.0,88.8392,88.8483,88.6297,88.6934,23000.0
2012-12-13 09:50:00,97.4,97.66,97.4,97.66,21700.0,88.7481,88.985,88.7481,88.985,21700.0
2012-12-13 10:00:00,97.67,97.67,97.48,97.5,22400.0,88.9941,88.9941,88.821,88.8392,22400.0
2012-12-13 10:10:00,97.5,97.54,97.42,97.54,21200.0,88.8392,88.8757,88.7663,88.8757,21200.0
2012-12-13 10:20:00,97.53,97.53,97.37,97.46,14900.0,88.8666,88.8666,88.7208,88.8028,14900.0
2012-12-13 10:30:00,97.44,97.58,97.44,97.5,14000.0,88.7845,88.9121,88.7845,88.8392,14000.0
2012-12-13 10:40:00,97.51,97.51,97.37,97.45,13400.0,88.8483,88.8483,88.7208,88.7937,13400.0
2012-12-13 10:50:00,97.4,97.43,97.32,97.32,17200.0,88.7481,88.7754,88.6752,88.6752,17200.0
2012-12-13 11:00:00,97.32,97.41,97.32,97.36,17900.0,88.6752,88.7572,88.6752,88.7117,17900.0
2012-12-13 11:10:00,97.36,97.36,97.22,97.31,18600.0,88.7117,88.7117,88.5841,88.6661,18600.0
2012-12-13 11:20:00,97.33,97.36,97.25,97.3,25000.0,88.6843,88.7117,88.6114,88.657,25000.0
2012-12-13 11:30:00,97.28,97.37,97.21,97.32,24000.0,88.6388,88.7208,88.575,88.6752,24000.0
2012-12-13 11:40:00,97.29,97.33,97.25,97.32,17500.0,88.6479,88.6843,88.6114,88.6752,17500.0
2012-12-13 11:50:00,97.31,97.35,97.29,97.32,21000.0,88.6661,88.7025,88.6479,88.6752,21000.0
2012-12-13 12:00:00,97.32,97.34,97.22,97.22,21400.0,88.6752,88.6934,88.5841,88.5841,21400.0
2012-12-13 12:10:00,97.23,97.25,97.11,97.11,16000.0,88.5932,88.6114,88.4839,88.4839,16000.0
2012-12-13 12:20:00,97.13,97.17,97.09,97.09,21700.0,88.5021,88.5385,88.4656,88.4656,21700.0
2012-12-13 12:30:00,97.08,97.15,97.08,97.08,18600.0,88.4565,88.5203,88.4565,88.4565,18600.0
2012-12-13 12:40:00,97.09,97.13,97.01,97.09,23400.0,88.4656,88.5021,88.3927,88.4656,23400.0
2012-12-13 12:50:00,97.09,97.24,97.09,97.21,15200.0,88.4656,88.6023,88.4656,88.575,15200.0
2012-12-13 13:00:00,97.24,97.26,97.14,97.2,20200.0,88.6023,88.6205,88.5112,88.5659,20200.0
2012-12-13 13:10:00,97.2,97.27,97.11,97.25,23600.0,88.5659,88.6297,88.4839,88.6114,23600.0
2012-12-13 13:20:00,97.25,97.35,97.25,97.32,22300.0,88.6114,88.7025,88.6114,88.6752,22300.0
2012-12-13 13:30:00,97.31,97.35,97.29,97.34,20600.0,88.6661,88.7025,88.6479,88.6934,20600.0
2012-12-13 13:40:00,97.34,97.35,97.24,97.26,22100.0,88.6934,88.7025,88.6023,88.6205,22100.0
2012-12-13 13:50:00,97.26,97.34,97.23,97.33,13700.0,88.6205,88.6934,88.5932,88.6843,13700.0
2012-12-13 14:00:00,97.34,97.34,97.13,97.16,26700.0,88.6934,88.6934,88.5021,88.5294,26700.0
2012-12-13 14:10:00,97.14,97.32,97.13,97.31,29300.0,88.5112,88.6752,88.5021,88.6661,29300.0
2012-12-13 14:20:00,97.3,97.44,97.28,97.44,24900.0,88.657,88.7845,88.6388,88.7845,24900.0
2012-12-13 14:30:00,97.42,97.48,97.37,97.46,20300.0,88.7663,88.821,88.7208,88.8028,20300.0
2012-12-13 14:40:00,97.46,97.57,97.46,97.54,24800.0,88.8028,88.903,88.8028,88.8757,24800.0
2012-12-13 14:50:00,97.54,97.66,97.5,97.6,30700.0,88.8757,88.985,88.8392,88.9303,30700.0
2012-12-13 15:00:00,97.62,97.64,97.5,97.5,25300.0,88.9486,88.9668,88.8392,88.8392,25300.0
2012-12-13 15:10:00,97.49,97.55,97.45,97.52,32100.0,88.8301,88.8848,88.7937,88.8574,32100.0
2012-12-13 15:20:00,97.53,97.71,97.5,97.71,36700.0,88.8666,89.0306,88.8392,89.0306,36700.0
2012-12-13 15:30:00,97.69,97.85,97.62,97.82,64900.0,89.0123,89.1581,88.9486,89.1308,64900.0
2012-12-13 15:40:00,97.84,98.01,97.83,97.93,90200.0,89.149,89.3039,89.1399,89.231,90200.0
2012-12-13 15:50:00,97.92,97.95,97.75,97.86,116800.0,89.2219,89.2492,89.067,89.1672,116800.0
2012-12-14 09:30:00,97.3,97.79,97.3,97.77,53600.0,88.657,89.1035,88.657,89.0852,53600.0
2012-12-14 09:40:00,97.77,98.0,97.75,97.87,33100.0,89.0852,89.2948,89.067,89.1764,33100.0
2012-12-14 09:50:00,97.88,97.97,97.77,97.82,28800.0,89.1855,89.2675,89.0852,89.1308,28800.0
2012-12-14 10:00:00,97.8,97.86,97.74,97.82,30100.0,89.1126,89.1672,89.0579,89.1308,30100.0
2012-12-14 10:10:00,97.82,97.98,97.77,97.77,42800.0,89.1308,89.2766,89.0852,89.0852,42800.0
2012-12-14 10:20:00,97.79,97.97,97.77,97.9,35100.0,89.1035,89.2675,89.0852,89.2037,35100.0
2012-12-14 10:30:00,97.91,97.98,97.9,97.96,19100.0,89.2128,89.2766,89.2037,89.2584,19100.0
2012-12-14 10:40:00,97.96,97.98,97.92,97.96,36500.0,89.2584,89.2766,89.2219,89.2584,36500.0
2012-12-14 10:50:00,97.96,98.1,97.83,97.85,48300.0,89.2584,89.3859,89.1399,89.1581,48300.0
2012-12-14 11:00:00,97.84,97.92,97.83,97.91,34700.0,89.149,89.2219,89.1399,89.2128,34700.0
2012-12-14 11:10:00,97.91,97.93,97.86,97.91,17100.0,89.2128,89.231,89.1672,89.2128,17100.0
2012-12-14 11:20:00,97.92,97.94,97.84,97.85,19600.0,89.2219,89.2401,89.149,89.1581,19600.0
2012-12-14 11:30:00,97.86,97.9,97.84,97.88,24400.0,89.1672,89.2037,89.149,89.1855,24400.0
2012-12-14 11:40:00,97.88,97.92,97.81,97.82,23300.0,89.1855,89.2219,89.1217,89.1308,23300.0
2012-12-14 11:50:00,97.81,97.93,97.78,97.9,24200.0,89.1217,89.231,89.0943,89.2037,24200.0
2012-12-14 12:00:00,97.89,98.02,97.85,98.02,13900.0,89.1946,89.313,89.1581,89.313,13900.0
2012-12-14 12:10:00,98.02,98.05,97.84,97.84,98300.0,89.313,89.3404,89.149,89.149,98300.0
2012-12-14 12:20:00,97.84,97.88,97.72,97.88,32100.0,89.149,89.1855,89.0397,89.1855,32100.0
2012-12-14 12:30:00,97.86,97.89,97.82,97.82,20000.0,89.1672,89.1946,89.1308,89.1308,20000.0
2012-12-14 12:40:00,97.82,97.84,97.77,97.8,23800.0,89.1308,89.149,89.0852,89.1126,23800.0
2012-12-14 12:50:00,97.8,97.91,97.79,97.89,60100.0,89.1126,89.2128,89.1035,89.1946,60100.0
2012-12-14 13:00:00,97.9,97.92,97.87,97.92,12600.0,89.2037,89.2219,89.1764,89.2219,12600.0
2012-12-14 13:10:00,97.93,97.94,97.9,97.92,11200.0,89.231,89.2401,89.2037,89.2219,11200.0
2012-12-14 13:20:00,97.92,97.98,97.92,97.98,23100.0,89.2219,89.2766,89.2219,89.2766,23100.0
2012-12-14 13:30:00,97.99,98.09,97.98,98.09,20900.0,89.2857,89.3768,89.2766,89.3768,20900.0
2012-12-14 13:40:00,98.09,98.18,98.06,98.14,17900.0,89.3768,89.4588,89.3495,89.4224,17900.0
2012-12-14 13:50:00,98.14,98.21,98.14,98.21,31100.0,89.4224,89.4862,89.4224,89.4862,31100.0
2012-12-14 14:00:00,98.21,98.26,98.19,98.24,20300.0,89.4862,89.5317,89.4679,89.5135,20300.0
2012-12-14 14:10:00,98.24,98.24,98.07,98.09,35600.0,89.5135,89.5135,89.3586,89.3768,35600.0
2012-12-14 14:20:00,98.09,98.1,97.91,97.91,26200.0,89.3768,89.3859,89.2128,89.2128,26200.0
2012-12-14 14:30:00,97.93,97.94,97.89,97.89,14000.0,89.231,89.2401,89.1946,89.1946,14000.0
2012-12-14 14:40:00,97.89,97.93,97.87,97.9,31200.0,89.1946,89.231,89.1764,89.2037,31200.0
2012-12-14 14:50:00,97.9,97.97,97.88,97.93,38300.0,89.2037,89.2675,89.1855,89.231,38300.0
2012-12-14 15:00:00,97.95,98.05,97.95,98.02,38300.0,89.2492,89.3404,89.2492,89.313,38300.0
2012-12-14 15:10:00,98.02,98.17,98.0,98.16,27800.0,89.313,89.4497,89.2948,89.4406,27800.0
2012-12-14 15:20:00,98.15,98.25,98.15,98.24,48600.0,89.4315,89.5226,89.4315,89.5135,48600.0
2012-12-14 15:30:00,98.24,98.28,98.24,98.26,46700.0,89.5135,89.5499,89.5135,89.5317,46700.0
2012-12-14 15:40:00,98.26,98.26,98.12,98.12,60500.0,89.5317,89.5317,89.4041,89.4041,60500.0
2012-12-14 15:50:00,98.12,98.25,98.03,98.25,113700.0,89.4041,89.5226,89.3221,89.5226,113700.0
2012-12-17 09:30:00,98.3,98.46,98.11,98.11,37400.0,89.5682,89.7139,89.395,89.395,37400.0
2012-12-17 09:40:00,98.17,98.43,98.1,98.24,15700.0,89.4497,89.6866,89.3859,89.5135,15700.0
2012-12-17 09:50:00,98.25,98.48,98.21,98.32,18800.0,89.5226,89.7322,89.4862,89.5864,18800.0
2012-12-17 10:00:00,98.32,98.5,98.22,98.48,21400.0,89.5864,89.7504,89.4953,89.7322,21400.0
2012-12-17 10:10:00,98.51,98.56,98.47,98.53,12000.0,89.7595,89.8051,89.7231,89.7777,12000.0
2012-12-17 10:20:00,98.52,98.52,98.36,98.38,7100.0,89.7686,89.7686,89.6228,89.6411,7100.0
2012-12-17 10:30:00,98.39,98.5,98.39,98.46,9700.0,89.6502,89.7504,89.6502,89.7139,9700.0
2012-12-17 10:40:00,98.46,98.46,98.01,98.01,45700.0,89.7139,89.7139,89.3039,89.3039,45700.0
2012-12-17 10:50:00,98.02,98.02,97.84,97.88,94400.0,89.313,89.313,89.149,89.1855,94400.0
2012-12-17 11:00:00,97.88,97.9,97.79,97.88,23100.0,89.1855,89.2037,89.1035,89.1855,23100.0
2012-12-17 11:10:00,97.86,98.14,97.86,98.1,35200.0,89.1672,89.4224,89.1672,89.3859,35200.0
2012-12-17 11:20:00,98.09,98.12,97.98,97.99,17500.0,89.3768,89.4041,89.2766,89.2857,17500.0
2012-12-17 11:30:00,98.0,98.24,97.96,98.15,26300.0,89.2948,89.5135,89.2584,89.4315,26300.0
2012-12-17 11:40:00,98.15,98.31,98.1,98.11,10900.0,89.4315,89.5773,89.3859,89.395,10900.0
2012-12-17 11:50:00,98.09,98.14,98.03,98.12,12300.0,89.3768,89.4224,89.3221,89.4041,12300.0
2012-12-17 12:00:00,98.13,98.27,98.11,98.24,21400.0,89.4133,89.5408,89.395,89.5135,21400.0
2012-12-17 12:10:00,98.26,98.35,98.24,98.29,12900.0,89.5317,89.6137,89.5135,89.559,12900.0
2012-12-17 12:20:00,98.35,98.38,98.31,98.35,5800.0,89.6137,89.6411,89.5773,89.6137,5800.0
2012-12-17 12:30:00,98.36,98.47,98.34,98.43,22000.0,89.6228,89.7231,89.6046,89.6866,22000.0
2012-12-17 12:40:00,98.45,98.56,98.42,98.48,30900.0,89.7048,89.8051,89.6775,89.7322,30900.0
2012-12-17 12:50:00,98.47,98.55,98.45,98.52,13100.0,89.7231,89.7959,89.7048,89.7686,13100.0
2012-12-17 13:00:00,98.54,98.55,98.46,98.49,5600.0,89.7868,89.7959,89.7139,89.7413,5600.0
2012-12-17 13:10:00,98.48,98.61,98.48,98.55,32300.0,89.7322,89.8506,89.7322,89.7959,32300.0
2012-12-17 13:20:00,98.54,98.65,98.54,98.61,10000.0,89.7868,89.8871,89.7868,89.8506,10000.0
2012-12-17 13:30:00,98.62,98.62,98.56,98.6,14100.0,89.8597,89.8597,89.8051,89.8415,14100.0
2012-12-17 13:40:00,98.59,98.64,98.51,98.55,16900.0,89.8324,89.878,89.7595,89.7959,16900.0
2012-12-17 13:50:00,98.55,98.64,98.51,98.59,20400.0,89.7959,89.878,89.7595,89.8324,20400.0
2012-12-17 14:00:00,98.59,98.7,98.58,98.63,23400.0,89.8324,89.9326,89.8233,89.8688,23400.0
2012-12-17 14:10:00,98.64,98.65,98.55,98.55,18000.0,89.878,89.8871,89.7959,89.7959,18000.0
2012-12-17 14:20:00,98.55,98.58,98.49,98.56,20100.0,89.7959,89.8233,89.7413,89.8051,20100.0
2012-12-17 14:30:00,98.55,98.6,98.52,98.57,23700.0,89.7959,89.8415,89.7686,89.8142,23700.0
2012-12-17 14:40:00,98.57,98.67,98.53,98.58,21200.0,89.8142,89.9053,89.7777,89.8233,21200.0
2012-12-17 14:50:00,98.57,98.64,98.55,98.62,13700.0,89.8142,89.878,89.7959,89.8597,13700.0
2012-12-17 15:00:00,98.62,98.65,98.56,98.63,22000.0,89.8597,89.8871,89.8051,89.8688,22000.0
2012-12-17 15:10:00,98.6,98.6,98.44,98.44,32300.0,89.8415,89.8415,89.6957,89.6957,32300.0
2012-12-17 15:20:00,98.45,98.46,98.4,98.4,21500.0,89.7048,89.7139,89.6593,89.6593,21500.0
2012-12-17 15:30:00,98.4,98.43,98.36,98.39,28300.0,89.6593,89.6866,89.6228,89.6502,28300.0
2012-12-17 15:40:00,98.4,98.47,98.36,98.45,37200.0,89.6593,89.7231,89.6228,89.7048,37200.0
2012-12-17 15:50:00,98.46,98.64,98.43,98.64,78500.0,89.7139,89.878,89.6866,89.878,78500.0
2012-12-18 09:30:00,98.94,99.1,98.65,99.09,76000.0,90.1513,90.2971,89.8871,90.288,76000.0
2012-12-18 09:40:00,99.08,99.39,99.03,99.37,79900.0,90.2789,90.5613,90.2333,90.5431,79900.0
2012-12-18 09:50:00,99.38,99.48,99.28,99.28,57600.0,90.5522,90.6433,90.4611,90.4611,57600.0
2012-12-18 10:00:00,99.34,99.56,99.29,99.53,73800.0,90.5158,90.7162,90.4702,90.6889,73800.0
2012-12-18 10:10:00,99.53,99.58,99.37,99.49,60100.0,90.6889,90.7345,90.5431,90.6525,60100.0
2012-12-18 10:20:00,99.5,99.58,99.4,99.5,97000.0,90.6616,90.7345,90.5704,90.6616,97000.0
2012-12-18 10:30:00,99.5,99.66,99.48,99.65,41000.0,90.6616,90.8074,90.6433,90.7982,41000.0
2012-12-18 10:40:00,99.68,99.69,99.54,99.61,32600.0,90.8256,90.8347,90.698,90.7618,32600.0
2012-12-18 10:50:00,99.61,99.74,99.51,99.58,30500.0,90.7618,90.8802,90.6707,90.7345,30500.0
2012-12-18 11:00:00,99.55,99.65,99.52,99.6,53200.0,90.7071,90.7982,90.6798,90.7527,53200.0
2012-12-18 11:10:00,99.6,99.68,99.57,99.65,21500.0,90.7527,90.8256,90.7253,90.7982,21500.0
2012-12-18 11:20:00,99.67,99.68,99.58,99.61,44900.0,90.8165,90.8256,90.7345,90.7618,44900.0
2012-12-18 11:30:00,99.63,99.66,99.52,99.63,15900.0,90.78,90.8074,90.6798,90.78,15900.0
2012-12-18 11:40:00,99.64,99.64,99.09,99.46,120500.0,90.7891,90.7891,90.288,90.6251,120500.0
2012-12-18 11:50:00,99.46,99.79,99.42,99.79,75100.0,90.6251,90.9258,90.5887,90.9258,75100.0
2012-12-18 12:00:00,99.77,99.83,99.28,99.46,91100.0,90.9076,90.9622,90.4611,90.6251,91100.0
2012-12-18 12:10:00,99.44,99.87,99.3,99.5,87200.0,90.6069,90.9987,90.4793,90.6616,87200.0
2012-12-18 12:20:00,99.5,99.75,99.43,99.48,79100.0,90.6616,90.8894,90.5978,90.6433,79100.0
2012-12-18 12:30:00,99.48,99.78,99.48,99.7,81500.0,90.6433,90.9167,90.6433,90.8438,81500.0
2012-12-18 12:40:00,99.7,99.94,99.68,99.91,40900.0,90.8438,91.0625,90.8256,91.0351,40900.0
2012-12-18 12:50:00,99.93,99.93,99.61,99.72,17700.0,91.0534,91.0534,90.7618,90.862,17700.0
2012-12-18 13:00:00,99.73,99.8,99.63,99.74,17000.0,90.8711,90.9349,90.78,90.8802,17000.0
2012-12-18 13:10:00,99.74,99.95,99.74,99.94,48800.0,90.8802,91.0716,90.8802,91.0625,48800.0
2012-12-18 13:20:00,99.93,99.96,99.84,99.84,19800.0,91.0534,91.0807,90.9714,90.9714,19800.0
2012-12-18 13:30:00,99.84,99.96,99.83,99.92,24600.0,90.9714,91.0807,90.9622,91.0443,24600.0
2012-12-18 13:40:00,99.94,100.0,99.86,99.93,52700.0,91.0625,91.1171,90.9896,91.0534,52700.0
2012-12-18 13:50:00,99.94,99.95,99.84,99.87,23300.0,91.0625,91.0716,90.9714,90.9987,23300.0
2012-12-18 14:00:00,99.88,99.98,99.85,99.93,16000.0,91.0078,91.0989,90.9805,91.0534,16000.0
2012-12-18 14:10:00,99.92,99.95,99.6,99.61,29900.0,91.0443,91.0716,90.7527,90.7618,29900.0
2012-12-18 14:20:00,99.6,99.65,99.49,99.53,31100.0,90.7527,90.7982,90.6525,90.6889,31100.0
2012-12-18 14:30:00,99.55,99.65,99.49,99.65,18600.0,90.7071,90.7982,90.6525,90.7982,18600.0
2012-12-18 14:40:00,99.66,99.67,99.59,99.67,16200.0,90.8074,90.8165,90.7436,90.8165,16200.0
2012-12-18 14:50:00,99.66,99.7,99.56,99.59,25500.0,90.8074,90.8438,90.7162,90.7436,25500.0
2012-12-18 15:00:00,99.58,99.71,99.55,99.6,34900.0,90.7345,90.8529,90.7071,90.7527,34900.0
2012-12-18 15:10:00,99.6,99.64,99.38,99.5,53400.0,90.7527,90.7891,90.5522,90.6616,53400.0
2012-12-18 15:20:00,99.49,99.56,99.38,99.38,42600.0,90.6525,90.7162,90.5522,90.5522,42600.0
2012-12-18 15:30:00,99.38,99.42,99.27,99.37,56300.0,90.5522,90.5887,90.452,90.5431,56300.0
2012-12-18 15:40:00,99.37,99.61,99.35,99.59,92900.0,90.5431,90.7618,90.5249,90.7436,92900.0
2012-12-18 15:50:00,99.6,99.62,99.52,99.62,178600.0,90.7527,90.7709,90.6798,90.7709,178600.0
2012-12-19 09:30:00,99.56,99.58,98.89,99.08,32800.0,90.7162,90.7345,90.1057,90.2789,32800.0
2012-12-19 09:40:00,99.05,99.08,98.78,98.95,26200.0,90.2515,90.2789,90.0055,90.1604,26200.0
2012-12-19 09:50:00,98.95,99.18,98.9,99.06,47700.0,90.1604,90.37,90.1149,90.2606,47700.0
2012-12-19 10:00:00,99.06,99.15,98.94,98.98,23400.0,90.2606,90.3427,90.1513,90.1878,23400.0
2012-12-19 10:10:00,98.99,98.99,98.79,98.92,28200.0,90.1969,90.1969,90.0146,90.1331,28200.0
2012-12-19 10:20:00,98.92,98.93,98.85,98.9,16500.0,90.1331,90.1422,90.0693,90.1149,16500.0
2012-12-19 10:30:00,98.89,98.94,98.89,98.91,20800.0,90.1057,90.1513,90.1057,90.124,20800.0
2012-12-19 10:40:00,98.91,98.93,98.81,98.9,18100.0,90.124,90.1422,90.0329,90.1149,18100.0
2012-12-19 10:50:00,98.9,98.9,98.71,98.71,19300.0,90.1149,90.1149,89.9417,89.9417,19300.0
2012-12-19 11:00:00,98.72,98.74,98.58,98.73,24300.0,89.9508,89.9691,89.8233,89.96,24300.0
2012-12-19 11:10:00,98.73,98.91,98.73,98.9,12100.0,89.96,90.124,89.96,90.1149,12100.0
2012-12-19 11:20:00,98.92,98.92,98.7,98.7,82100.0,90.1331,90.1331,89.9326,89.9326,82100.0
2012-12-19 11:30:00,98.71,98.75,98.69,98.73,172800.0,89.9417,89.9782,89.9235,89.96,172800.0
2012-12-19 11:40:00,98.73,98.76,98.56,98.6,24700.0,89.96,89.9873,89.8051,89.8415,24700.0
2012-12-19 11:50:00,98.6,98.63,98.51,98.51,19200.0,89.8415,89.8688,89.7595,89.7595,19200.0
2012-12-19 12:00:00,98.51,98.56,98.42,98.47,17800.0,89.7595,89.8051,89.6775,89.7231,17800.0
2012-12-19 12:10:00,98.46,98.57,98.46,98.56,16500.0,89.7139,89.8142,89.7139,89.8051,16500.0
2012-12-19 12:20:00,98.56,98.56,98.44,98.53,10300.0,89.8051,89.8051,89.6957,89.7777,10300.0
2012-12-19 12:30:00,98.55,98.56,98.44,98.45,9400.0,89.7959,89.8051,89.6957,89.7048,9400.0
2012-12-19 12:40:00,98.46,98.62,98.45,98.55,8900.0,89.7139,89.8597,89.7048,89.7959,8900.0
2012-12-19 12:50:00,98.55,98.56,98.47,98.48,8600.0,89.7959,89.8051,89.7231,89.7322,8600.0
2012-12-19 13:00:00,98.48,98.5,98.46,98.46,8800.0,89.7322,89.7504,89.7139,89.7139,8800.0
2012-12-19 13:10:00,98.45,98.47,98.32,98.35,10500.0,89.7048,89.7231,89.5864,89.6137,10500.0
2012-12-19 13:20:00,98.38,98.49,98.36,98.49,10700.0,89.6411,89.7413,89.6228,89.7413,10700.0
2012-12-19 13:30:00,98.48,98.6,98.48,98.56,17100.0,89.7322,89.8415,89.7322,89.8051,17100.0
2012-12-19 13:40:00,98.56,98.63,98.55,98.59,10900.0,89.8051,89.8688,89.7959,89.8324,10900.0
2012-12-19 13:50:00,98.6,98.72,98.56,98.7,15600.0,89.8415,89.9508,89.8051,89.9326,15600.0
2012-12-19 14:00:00,98.7,98.71,98.58,98.61,20400.0,89.9326,89.9417,89.8233,89.8506,20400.0
2012-12-19 14:10:00,98.6,98.62,98.48,98.57,29800.0,89.8415,89.8597,89.7322,89.8142,29800.0
2012-12-19 14:20:00,98.57,98.61,98.4,98.42,214000.0,89.8142,89.8506,89.6593,89.6775,214000.0
2012-12-19 14:30:00,98.42,98.43,98.33,98.36,16300.0,89.6775,89.6866,89.5955,89.6228,16300.0
2012-12-19 14:40:00,98.36,98.38,98.24,98.24,18700.0,89.6228,89.6411,89.5135,89.5135,18700.0
2012-12-19 14:50:00,98.25,98.35,98.19,98.32,59900.0,89.5226,89.6137,89.4679,89.5864,59900.0
2012-12-19 15:00:00,98.33,98.34,98.28,98.32,17800.0,89.5955,89.6046,89.5499,89.5864,17800.0
2012-12-19 15:10:00,98.32,98.35,98.26,98.27,32900.0,89.5864,89.6137,89.5317,89.5408,32900.0
2012-12-19 15:20:00,98.27,98.33,98.24,98.31,40400.0,89.5408,89.5955,89.5135,89.5773,40400.0
2012-12-19 15:30:00,98.31,98.43,98.29,98.36,67600.0,89.5773,89.6866,89.559,89.6228,67600.0
2012-12-19 15:40:00,98.36,98.36,98.11,98.12,62900.0,89.6228,89.6228,89.395,89.4041,62900.0
2012-12-19 15:50:00,98.12,98.13,97.97,97.97,121000.0,89.4041,89.4133,89.2675,89.2675,121000.0
2012-12-20 09:30:00,98.06,98.61,97.93,98.33,34600.0,89.3495,89.8506,89.231,89.5955,34600.0
2012-12-20 09:40:00,98.34,98.53,98.04,98.34,49100.0,89.6046,89.7777,89.3313,89.6046,49100.0
2012-12-20 09:50:00,98.31,98.4,98.2,98.32,25900.0,89.5773,89.6593,89.477,89.5864,25900.0
2012-12-20 10:00:00,98.37,98.72,98.35,98.67,73200.0,89.6319,89.9508,89.6137,89.9053,73200.0
2012-12-20 10:10:00,98.65,98.99,98.65,98.99,30200.0,89.8871,90.1969,89.8871,90.1969,30200.0
2012-12-20 10:20:00,98.98,99.0,98.83,98.84,25200.0,90.1878,90.206,90.0511,90.0602,25200.0
2012-12-20 10:30:00,98.84,98.85,98.75,98.78,40400.0,90.0602,90.0693,89.9782,90.0055,40400.0
2012-12-20 10:40:00,98.78,98.81,98.65,98.65,19700.0,90.0055,90.0329,89.8871,89.8871,19700.0
2012-12-20 10:50:00,98.63,98.64,98.44,98.47,12000.0,89.8688,89.878,89.6957,89.7231,12000.0
2012-12-20 11:00:00,98.47,98.62,98.46,98.62,11800.0,89.7231,89.8597,89.7139,89.8597,11800.0
2012-12-20 11:10:00,98.61,98.61,98.48,98.52,13900.0,89.8506,89.8506,89.7322,89.7686,13900.0
2012-12-20 11:20:00,98.56,98.6,98.45,98.52,7000.0,89.8051,89.8415,89.7048,89.7686,7000.0
2012-12-20 11:30:00,98.44,98.53,98.43,98.53,11700.0,89.6957,89.7777,89.6866,89.7777,11700.0
2012-12-20 11:40:00,98.53,98.57,98.46,98.56,8000.0,89.7777,89.8142,89.7139,89.8051,8000.0
2012-12-20 11:50:00,98.55,98.55,98.43,98.47,12100.0,89.7959,89.7959,89.6866,89.7231,12100.0
2012-12-20 12:00:00,98.49,98.5,98.42,98.47,14200.0,89.7413,89.7504,89.6775,89.7231,14200.0
2012-12-20 12:10:00,98.49,98.53,98.44,98.48,13900.0,89.7413,89.7777,89.6957,89.7322,13900.0
2012-12-20 12:20:00,98.47,98.53,98.44,98.53,11500.0,89.7231,89.7777,89.6957,89.7777,11500.0
2012-12-20 12:30:00,98.51,98.55,98.44,98.55,5500.0,89.7595,89.7959,89.6957,89.7959,5500.0
2012-12-20 12:40:00,98.53,98.54,98.47,98.51,5500.0,89.7777,89.7868,89.7231,89.7595,5500.0
2012-12-20 12:50:00,98.5,98.57,98.49,98.57,9900.0,89.7504,89.8142,89.7413,89.8142,9900.0
2012-12-20 13:00:00,98.58,98.6,98.46,98.51,16000.0,89.8233,89.8415,89.7139,89.7595,16000.0
2012-12-20 13:10:00,98.52,98.54,98.45,98.45,10800.0,89.7686,89.7868,89.7048,89.7048,10800.0
2012-12-20 13:20:00,98.44,98.5,98.3,98.5,14000.0,89.6957,89.7504,89.5682,89.7504,14000.0
2012-12-20 13:30:00,98.47,98.52,98.38,98.48,13900.0,89.7231,89.7686,89.6411,89.7322,13900.0
2012-12-20 13:40:00,98.45,98.64,98.37,98.6,16500.0,89.7048,89.878,89.6319,89.8415,16500.0
2012-12-20 13:50:00,98.6,98.77,98.58,98.71,26600.0,89.8415,89.9964,89.8233,89.9417,26600.0
2012-12-20 14:00:00,98.7,98.7,98.64,98.69,16600.0,89.9326,89.9326,89.878,89.9235,16600.0
2012-12-20 14:10:00,98.69,98.75,98.67,98.67,18100.0,89.9235,89.9782,89.9053,89.9053,18100.0
2012-12-20 14:20:00,98.66,98.67,98.53,98.57,15000.0,89.8962,89.9053,89.7777,89.8142,15000.0
2012-12-20 14:30:00,98.59,98.7,98.58,98.7,22200.0,89.8324,89.9326,89.8233,89.9326,22200.0
2012-12-20 14:40:00,98.68,98.73,98.63,98.72,23100.0,89.9144,89.96,89.8688,89.9508,23100.0
2012-12-20 14:50:00,98.71,98.74,98.63,98.72,20200.0,89.9417,89.9691,89.8688,89.9508,20200.0
2012-12-20 15:00:00,98.71,98.78,98.67,98.75,29900.0,89.9417,90.0055,89.9053,89.9782,29900.0
2012-12-20 15:10:00,98.72,98.74,98.63,98.71,22000.0,89.9508,89.9691,89.8688,89.9417,22000.0
2012-12-20 15:20:00,98.72,98.84,98.71,98.83,42600.0,89.9508,90.0602,89.9417,90.0511,42600.0
2012-12-20 15:30:00,98.84,98.86,98.71,98.84,38800.0,90.0602,90.0784,89.9417,90.0602,38800.0
2012-12-20 15:40:00,98.85,98.93,98.79,98.85,50100.0,90.0693,90.1422,90.0146,90.0693,50100.0
2012-12-20 15:50:00,98.85,99.11,98.76,99.09,142800.0,90.0693,90.3062,89.9873,90.288,142800.0
2012-12-21 09:30:00,98.23,99.0,96.77,97.71,454600.0,89.5044,90.206,88.1741,89.0306,454600.0
2012-12-21 09:40:00,97.71,97.93,97.55,97.68,32000.0,89.0306,89.231,88.8848,89.0032,32000.0
2012-12-21 09:50:00,97.69,98.2,97.67,98.01,51500.0,89.0123,89.477,88.9941,89.3039,51500.0
2012-12-21 10:00:00,98.0,98.31,97.8,97.9,32500.0,89.2948,89.5773,89.1126,89.2037,32500.0
2012-12-21 10:10:00,97.86,98.28,97.79,98.19,32000.0,89.1672,89.5499,89.1035,89.4679,32000.0
2012-12-21 10:20:00,98.18,98.21,98.01,98.07,23400.0,89.4588,89.4862,89.3039,89.3586,23400.0
2012-12-21 10:30:00,98.06,98.18,98.06,98.06,15600.0,89.3495,89.4588,89.3495,89.3495,15600.0
2012-12-21 10:40:00,98.09,98.1,97.99,98.08,17400.0,89.3768,89.3859,89.2857,89.3677,17400.0
2012-12-21 10:50:00,98.1,98.13,98.0,98.01,9600.0,89.3859,89.4133,89.2948,89.3039,9600.0
2012-12-21 11:00:00,97.98,97.99,97.81,97.81,11300.0,89.2766,89.2857,89.1217,89.1217,11300.0
2012-12-21 11:10:00,97.84,97.89,97.8,97.81,9500.0,89.149,89.1946,89.1126,89.1217,9500.0
2012-12-21 11:20:00,97.81,98.06,97.78,97.98,16400.0,89.1217,89.3495,89.0943,89.2766,16400.0
2012-12-21 11:30:00,97.96,97.98,97.65,97.77,14600.0,89.2584,89.2766,88.9759,89.0852,14600.0
2012-12-21 11:40:00,97.78,97.79,97.67,97.76,11200.0,89.0943,89.1035,88.9941,89.0761,11200.0
2012-12-21 11:50:00,97.77,98.0,97.77,97.92,13200.0,89.0852,89.2948,89.0852,89.2219,13200.0
2012-12-21 12:00:00,97.91,97.93,97.74,97.85,11000.0,89.2128,89.231,89.0579,89.1581,11000.0
2012-12-21 12:10:00,97.89,97.92,97.74,97.86,21100.0,89.1946,89.2219,89.0579,89.1672,21100.0
2012-12-21 12:20:00,97.86,97.9,97.76,97.78,9000.0,89.1672,89.2037,89.0761,89.0943,9000.0
2012-12-21 12:30:00,97.78,97.85,97.78,97.8,13300.0,89.0943,89.1581,89.0943,89.1126,13300.0
2012-12-21 12:40:00,97.8,97.89,97.8,97.88,7200.0,89.1126,89.1946,89.1126,89.1855,7200.0
2012-12-21 12:50:00,97.89,97.98,97.84,97.9,7100.0,89.1946,89.2766,89.149,89.2037,7100.0
2012-12-21 13:00:00,97.9,97.98,97.88,97.88,5600.0,89.2037,89.2766,89.1855,89.1855,5600.0
2012-12-21 13:10:00,97.89,97.91,97.84,97.91,15500.0,89.1946,89.2128,89.149,89.2128,15500.0
2012-12-21 13:20:00,97.88,98.01,97.88,97.98,9000.0,89.1855,89.3039,89.1855,89.2766,9000.0
2012-12-21 13:30:00,97.98,98.08,97.98,98.06,11900.0,89.2766,89.3677,89.2766,89.3495,11900.0
2012-12-21 13:40:00,98.06,98.26,98.06,98.26,12400.0,89.3495,89.5317,89.3495,89.5317,12400.0
2012-12-21 13:50:00,98.27,98.3,98.23,98.3,20300.0,89.5408,89.5682,89.5044,89.5682,20300.0
2012-12-21 14:00:00,98.29,98.41,98.27,98.28,20500.0,89.559,89.6684,89.5408,89.5499,20500.0
2012-12-21 14:10:00,98.28,98.4,98.28,98.37,20100.0,89.5499,89.6593,89.5499,89.6319,20100.0
2012-12-21 14:20:00,98.38,98.42,98.27,98.27,21900.0,89.6411,89.6775,89.5408,89.5408,21900.0
2012-12-21 14:30:00,98.27,98.36,98.25,98.28,20800.0,89.5408,89.6228,89.5226,89.5499,20800.0
2012-12-21 14:40:00,98.28,98.28,98.09,98.14,19600.0,89.5499,89.5499,89.3768,89.4224,19600.0
2012-12-21 14:50:00,98.13,98.19,98.02,98.02,18800.0,89.4133,89.4679,89.313,89.313,18800.0
2012-12-21 15:00:00,98.02,98.06,97.98,98.03,32200.0,89.313,89.3495,89.2766,89.3221,32200.0
2012-12-21 15:10:00,98.03,98.19,98.0,98.19,18800.0,89.3221,89.4679,89.2948,89.4679,18800.0
2012-12-21 15:20:00,98.19,98.19,98.03,98.11,18500.0,89.4679,89.4679,89.3221,89.395,18500.0
2012-12-21 15:30:00,98.12,98.31,98.1,98.29,24900.0,89.4041,89.5773,89.3859,89.559,24900.0
2012-12-21 15:40:00,98.29,98.29,97.96,97.98,70100.0,89.559,89.559,89.2584,89.2766,70100.0
2012-12-21 15:50:00,98.0,98.01,97.92,98.0,108800.0,89.2948,89.3039,89.2219,89.2948,108800.0
2012-12-24 09:30:00,97.76,98.15,97.3,97.48,41900.0,89.0761,89.4315,88.657,88.821,41900.0
2012-12-24 09:40:00,97.54,97.85,97.52,97.61,14200.0,88.8757,89.1581,88.8574,88.9394,14200.0
2012-12-24 09:50:00,97.62,97.69,97.6,97.65,20500.0,88.9486,89.0123,88.9303,88.9759,20500.0
2012-12-24 10:00:00,97.67,97.77,97.63,97.68,13800.0,88.9941,89.0852,88.9577,89.0032,13800.0
2012-12-24 10:10:00,97.68,97.76,97.64,97.68,11900.0,89.0032,89.0761,88.9668,89.0032,11900.0
2012-12-24 10:20:00,97.69,97.72,97.63,97.63,8700.0,89.0123,89.0397,88.9577,88.9577,8700.0
2012-12-24 10:30:00,97.64,97.78,97.61,97.68,13000.0,88.9668,89.0943,88.9394,89.0032,13000.0
2012-12-24 10:40:00,97.7,97.73,97.6,97.62,8200.0,89.0215,89.0488,88.9303,88.9486,8200.0
2012-12-24 10:50:00,97.63,97.68,97.55,97.57,10700.0,88.9577,89.0032,88.8848,88.903,10700.0
2012-12-24 11:00:00,97.55,97.56,97.44,97.44,10600.0,88.8848,88.8939,88.7845,88.7845,10600.0
2012-12-24 11:10:00,97.43,97.44,97.29,97.29,16400.0,88.7754,88.7845,88.6479,88.6479,16400.0
2012-12-24 11:20:00,97.26,97.32,97.2,97.28,12000.0,88.6205,88.6752,88.5659,88.6388,12000.0
2012-12-24 11:30:00,97.29,97.36,97.22,97.31,29000.0,88.6479,88.7117,88.5841,88.6661,29000.0
2012-12-24 11:40:00,97.31,97.31,97.21,97.27,25900.0,88.6661,88.6661,88.575,88.6297,25900.0
2012-12-24 11:50:00,97.25,97.3,97.18,97.18,15900.0,88.6114,88.657,88.5476,88.5476,15900.0
2012-12-24 12:00:00,97.2,97.37,97.2,97.34,26800.0,88.5659,88.7208,88.5659,88.6934,26800.0
2012-12-24 12:10:00,97.33,97.36,97.3,97.3,17800.0,88.6843,88.7117,88.657,88.657,17800.0
2012-12-24 12:20:00,97.29,97.37,97.27,97.36,28900.0,88.6479,88.7208,88.6297,88.7117,28900.0
2012-12-24 12:30:00,97.35,97.5,97.35,97.49,11500.0,88.7025,88.8392,88.7025,88.8301,11500.0
2012-12-24 12:40:00,97.5,97.59,97.49,97.55,21600.0,88.8392,88.9212,88.8301,88.8848,21600.0
2012-12-24 12:50:00,97.56,97.73,97.53,97.59,58200.0,88.8939,89.0488,88.8666,88.9212,58200.0
2012-12-26 09:30:00,97.75,97.93,97.29,97.29,24000.0,89.067,89.231,88.6479,88.6479,24000.0
2012-12-26 09:40:00,97.29,97.42,97.14,97.14,24800.0,88.6479,88.7663,88.5112,88.5112,24800.0
2012-12-26 09:50:00,97.14,97.21,96.73,96.73,33800.0,88.5112,88.575,88.1376,88.1376,33800.0
2012-12-26 10:00:00,96.72,97.04,96.72,96.73,34400.0,88.1285,88.4201,88.1285,88.1376,34400.0
2012-12-26 10:10:00,96.76,97.08,96.64,96.93,36400.0,88.165,88.4565,88.0556,88.3199,36400.0
2012-12-26 10:20:00,96.96,97.0,96.9,96.98,10000.0,88.3472,88.3836,88.2925,88.3654,10000.0
2012-12-26 10:30:00,96.99,97.15,96.98,97.04,8900.0,88.3745,88.5203,88.3654,88.4201,8900.0
2012-12-26 10:40:00,97.07,97.39,97.07,97.39,14600.0,88.4474,88.739,88.4474,88.739,14600.0
2012-12-26 10:50:00,97.39,97.4,97.25,97.26,6300.0,88.739,88.7481,88.6114,88.6205,6300.0
2012-12-26 11:00:00,97.22,97.23,96.9,96.91,12000.0,88.5841,88.5932,88.2925,88.3016,12000.0
2012-12-26 11:10:00,96.93,96.96,96.79,96.8,14100.0,88.3199,88.3472,88.1923,88.2014,14100.0
2012-12-26 11:20:00,96.79,96.85,96.68,96.68,8900.0,88.1923,88.247,88.0921,88.0921,8900.0
2012-12-26 11:30:00,96.69,96.75,96.54,96.54,9900.0,88.1012,88.1558,87.9645,87.9645,9900.0
2012-12-26 11:40:00,96.55,96.63,96.55,96.63,6700.0,87.9736,88.0465,87.9736,88.0465,6700.0
2012-12-26 11:50:00,96.62,96.81,96.6,96.79,18400.0,88.0374,88.2105,88.0192,88.1923,18400.0
2012-12-26 12:00:00,96.8,96.88,96.74,96.74,7900.0,88.2014,88.2743,88.1467,88.1467,7900.0
2012-12-26 12:10:00,96.75,96.81,96.7,96.78,12300.0,88.1558,88.2105,88.1103,88.1832,12300.0
2012-12-26 12:20:00,96.79,96.79,96.69,96.69,7700.0,88.1923,88.1923,88.1012,88.1012,7700.0
2012-12-26 12:30:00,96.7,96.73,96.62,96.62,7800.0,88.1103,88.1376,88.0374,88.0374,7800.0
2012-12-26 12:40:00,96.59,96.65,96.52,96.54,16600.0,88.0101,88.0647,87.9463,87.9645,16600.0
2012-12-26 12:50:00,96.55,96.65,96.46,96.61,19600.0,87.9736,88.0647,87.8916,88.0283,19600.0
2012-12-26 13:00:00,96.59,96.64,96.54,96.55,10700.0,88.0101,88.0556,87.9645,87.9736,10700.0
2012-12-26 13:10:00,96.55,96.59,96.48,96.5,5600.0,87.9736,88.0101,87.9098,87.928,5600.0
2012-12-26 13:20:00,96.53,96.55,96.39,96.49,11500.0,87.9554,87.9736,87.8278,87.9189,11500.0
2012-12-26 13:30:00,96.5,96.52,96.47,96.48,5000.0,87.928,87.9463,87.9007,87.9098,5000.0
2012-12-26 13:40:00,96.46,96.5,96.41,96.44,8000.0,87.8916,87.928,87.846,87.8734,8000.0
2012-12-26 13:50:00,96.43,96.43,96.38,96.39,11300.0,87.8643,87.8643,87.8187,87.8278,11300.0
2012-12-26 14:00:00,96.38,96.63,96.38,96.61,14200.0,87.8187,88.0465,87.8187,88.0283,14200.0
2012-12-26 14:10:00,96.63,96.65,96.55,96.55,13700.0,88.0465,88.0647,87.9736,87.9736,13700.0
2012-12-26 14:20:00,96.53,96.54,96.44,96.51,16300.0,87.9554,87.9645,87.8734,87.9372,16300.0
2012-12-26 14:30:00,96.51,96.68,96.51,96.68,7200.0,87.9372,88.0921,87.9372,88.0921,7200.0
2012-12-26 14:40:00,96.7,96.7,96.57,96.64,14800.0,88.1103,88.1103,87.9918,88.0556,14800.0
2012-12-26 14:50:00,96.65,96.83,96.64,96.76,15200.0,88.0647,88.2287,88.0556,88.165,15200.0
2012-12-26 15:00:00,96.75,96.76,96.66,96.72,17200.0,88.1558,88.165,88.0738,88.1285,17200.0
2012-12-26 15:10:00,96.71,96.8,96.7,96.76,24800.0,88.1194,88.2014,88.1103,88.165,24800.0
2012-12-26 15:20:00,96.75,96.77,96.69,96.74,21800.0,88.1558,88.1741,88.1012,88.1467,21800.0
2012-12-26 15:30:00,96.74,96.76,96.67,96.67,24700.0,88.1467,88.165,88.0829,88.0829,24700.0
2012-12-26 15:40:00,96.66,96.67,96.58,96.64,24500.0,88.0738,88.0829,88.0009,88.0556,24500.0
2012-12-26 15:50:00,96.64,96.64,96.51,96.6,59900.0,88.0556,88.0556,87.9372,88.0192,59900.0
2012-12-27 09:30:00,96.6,96.9,96.42,96.6,28800.0,88.0192,88.2925,87.8552,88.0192,28800.0
2012-12-27 09:40:00,96.66,97.02,96.63,96.76,13300.0,88.0738,88.4019,88.0465,88.165,13300.0
2012-12-27 09:50:00,96.74,96.8,96.64,96.7,10500.0,88.1467,88.2014,88.0556,88.1103,10500.0
2012-12-27 10:00:00,96.7,96.7,96.34,96.42,23000.0,88.1103,88.1103,87.7823,87.8552,23000.0
2012-12-27 10:10:00,96.44,96.45,95.86,95.86,33100.0,87.8734,87.8825,87.3449,87.3449,33100.0
2012-12-27 10:20:00,95.82,95.91,95.68,95.89,22000.0,87.3085,87.3905,87.1809,87.3722,22000.0
2012-12-27 10:30:00,95.86,95.89,95.72,95.76,17800.0,87.3449,87.3722,87.2173,87.2538,17800.0
2012-12-27 10:40:00,95.79,95.99,95.76,95.99,9000.0,87.2811,87.4634,87.2538,87.4634,9000.0
2012-12-27 10:50:00,96.0,96.03,95.89,95.95,10900.0,87.4725,87.4998,87.3722,87.4269,10900.0
2012-12-27 11:00:00,95.98,96.04,95.86,95.91,12900.0,87.4542,87.5089,87.3449,87.3905,12900.0
2012-12-27 11:10:00,95.92,95.92,95.76,95.78,7400.0,87.3996,87.3996,87.2538,87.272,7400.0
2012-12-27 11:20:00,95.79,95.82,95.75,95.75,10400.0,87.2811,87.3085,87.2447,87.2447,10400.0
2012-12-27 11:30:00,95.76,95.91,95.75,95.89,10300.0,87.2538,87.3905,87.2447,87.3722,10300.0
2012-12-27 11:40:00,95.9,95.98,95.9,95.94,7800.0,87.3813,87.4542,87.3813,87.4178,7800.0
2012-12-27 11:50:00,95.93,95.93,95.82,95.93,6300.0,87.4087,87.4087,87.3085,87.4087,6300.0
2012-12-27 12:00:00,95.92,95.92,95.7,95.7,16600.0,87.3996,87.3996,87.1991,87.1991,16600.0
2012-12-27 12:10:00,95.7,95.83,95.69,95.74,11400.0,87.1991,87.3176,87.19,87.2356,11400.0
2012-12-27 12:20:00,95.72,95.79,95.69,95.72,13400.0,87.2173,87.2811,87.19,87.2173,13400.0
2012-12-27 12:30:00,95.68,95.69,95.5,95.58,15500.0,87.1809,87.19,87.0169,87.0898,15500.0
2012-12-27 12:40:00,95.62,95.63,95.51,95.54,21100.0,87.1262,87.1353,87.026,87.0533,21100.0
2012-12-27 12:50:00,95.55,95.77,95.47,95.76,10200.0,87.0624,87.2629,86.9895,87.2538,10200.0
2012-12-27 13:00:00,95.78,95.91,95.78,95.9,7300.0,87.272,87.3905,87.272,87.3813,7300.0
2012-12-27 13:10:00,95.91,95.99,95.86,95.95,8500.0,87.3905,87.4634,87.3449,87.4269,8500.0
2012-12-27 13:20:00,95.93,95.93,95.67,95.7,11800.0,87.4087,87.4087,87.1718,87.1991,11800.0
2012-12-27 13:30:00,95.7,95.8,95.67,95.68,15600.0,87.1991,87.2902,87.1718,87.1809,15600.0
2012-12-27 13:40:00,95.71,95.77,95.61,95.7,17300.0,87.2082,87.2629,87.1171,87.1991,17300.0
2012-12-27 13:50:00,95.69,95.73,95.66,95.69,7400.0,87.19,87.2264,87.1627,87.19,7400.0
2012-12-27 14:00:00,95.71,95.77,95.62,95.69,10000.0,87.2082,87.2629,87.1262,87.19,10000.0
2012-12-27 14:10:00,95.68,95.79,95.63,95.78,27000.0,87.1809,87.2811,87.1353,87.272,27000.0
2012-12-27 14:20:00,95.79,95.79,95.67,95.71,10200.0,87.2811,87.2811,87.1718,87.2082,10200.0
2012-12-27 14:30:00,95.7,95.7,95.66,95.69,9100.0,87.1991,87.1991,87.1627,87.19,9100.0
2012-12-27 14:40:00,95.7,96.19,95.65,96.02,23100.0,87.1991,87.6456,87.1536,87.4907,23100.0
2012-12-27 14:50:00,96.03,96.17,95.98,96.06,12200.0,87.4998,87.6274,87.4542,87.5271,12200.0
2012-12-27 15:00:00,96.1,96.26,96.06,96.22,16500.0,87.5636,87.7094,87.5271,87.6729,16500.0
2012-12-27 15:10:00,96.23,96.24,96.13,96.19,13900.0,87.682,87.6911,87.5909,87.6456,13900.0
2012-12-27 15:20:00,96.19,96.44,96.18,96.34,21500.0,87.6456,87.8734,87.6365,87.7823,21500.0
2012-12-27 15:30:00,96.33,96.43,96.33,96.36,25800.0,87.7731,87.8643,87.7731,87.8005,25800.0
2012-12-27 15:40:00,96.38,96.62,96.38,96.47,38900.0,87.8187,88.0374,87.8187,87.9007,38900.0
2012-12-27 15:50:00,96.47,96.56,96.38,96.41,46400.0,87.9007,87.9827,87.8187,87.846,46400.0
2012-12-28 09:30:00,96.14,96.66,96.14,96.42,28100.0,87.6,88.0738,87.6,87.8552,28100.0
2012-12-28 09:40:00,96.38,96.55,96.24,96.32,13000.0,87.8187,87.9736,87.6911,87.764,13000.0
2012-12-28 09:50:00,96.33,96.35,96.23,96.35,8900.0,87.7731,87.7914,87.682,87.7914,8900.0
2012-12-28 10:00:00,96.33,96.67,96.33,96.46,15000.0,87.7731,88.0829,87.7731,87.8916,15000.0
2012-12-28 10:10:00,96.46,96.57,96.33,96.51,25300.0,87.8916,87.9918,87.7731,87.9372,25300.0
2012-12-28 10:20:00,96.54,96.62,96.43,96.5,11500.0,87.9645,88.0374,87.8643,87.928,11500.0
2012-12-28 10:30:00,96.51,96.68,96.47,96.53,11200.0,87.9372,88.0921,87.9007,87.9554,11200.0
2012-12-28 10:40:00,96.56,96.95,96.56,96.91,16900.0,87.9827,88.3381,87.9827,88.3016,16900.0
2012-12-28 10:50:00,96.85,96.86,96.61,96.62,9900.0,88.247,88.2561,88.0283,88.0374,9900.0
2012-12-28 11:00:00,96.62,96.62,96.48,96.59,17000.0,88.0374,88.0374,87.9098,88.0101,17000.0
2012-12-28 11:10:00,96.59,96.68,96.51,96.68,9500.0,88.0101,88.0921,87.9372,88.0921,9500.0
2012-12-28 11:20:00,96.67,96.67,96.4,96.4,5200.0,88.0829,88.0829,87.8369,87.8369,5200.0
2012-12-28 11:30:00,96.39,96.45,96.37,96.37,5800.0,87.8278,87.8825,87.8096,87.8096,5800.0
2012-12-28 11:40:00,96.38,96.54,96.38,96.54,9400.0,87.8187,87.9645,87.8187,87.9645,9400.0
2012-12-28 11:50:00,96.53,96.55,96.46,96.46,9600.0,87.9554,87.9736,87.8916,87.8916,9600.0
2012-12-28 12:00:00,96.48,96.56,96.46,96.49,10400.0,87.9098,87.9827,87.8916,87.9189,10400.0
2012-12-28 12:10:00,96.46,96.57,96.41,96.51,9900.0,87.8916,87.9918,87.846,87.9372,9900.0
2012-12-28 12:20:00,96.52,96.69,96.51,96.65,32000.0,87.9463,88.1012,87.9372,88.0647,32000.0
2012-12-28 12:30:00,96.65,96.71,96.6,96.66,13400.0,88.0647,88.1194,88.0192,88.0738,13400.0
2012-12-28 12:40:00,96.66,96.71,96.63,96.71,51000.0,88.0738,88.1194,88.0465,88.1194,51000.0
2012-12-28 12:50:00,96.69,96.7,96.63,96.65,14300.0,88.1012,88.1103,88.0465,88.0647,14300.0
2012-12-28 13:00:00,96.66,96.7,96.62,96.65,12800.0,88.0738,88.1103,88.0374,88.0647,12800.0
2012-12-28 13:10:00,96.66,96.69,96.61,96.64,5700.0,88.0738,88.1012,88.0283,88.0556,5700.0
2012-12-28 13:20:00,96.66,96.66,96.56,96.56,10300.0,88.0738,88.0738,87.9827,87.9827,10300.0
2012-12-28 13:30:00,96.57,96.63,96.55,96.6,5200.0,87.9918,88.0465,87.9736,88.0192,5200.0
2012-12-28 13:40:00,96.59,96.66,96.55,96.65,8600.0,88.0101,88.0738,87.9736,88.0647,8600.0
2012-12-28 13:50:00,96.63,96.66,96.55,96.6,10700.0,88.0465,88.0738,87.9736,88.0192,10700.0
2012-12-28 14:00:00,96.6,96.6,96.47,96.48,14600.0,88.0192,88.0192,87.9007,87.9098,14600.0
2012-12-28 14:10:00,96.47,96.52,96.39,96.5,23600.0,87.9007,87.9463,87.8278,87.928,23600.0
2012-12-28 14:20:00,96.52,96.56,96.38,96.41,15200.0,87.9463,87.9827,87.8187,87.846,15200.0
2012-12-28 14:30:00,96.4,96.42,96.28,96.28,8400.0,87.8369,87.8552,87.7276,87.7276,8400.0
2012-12-28 14:40:00,96.28,96.37,96.24,96.34,8000.0,87.7276,87.8096,87.6911,87.7823,8000.0
2012-12-28 14:50:00,96.34,96.35,96.25,96.25,11600.0,87.7823,87.7914,87.7003,87.7003,11600.0
2012-12-28 15:00:00,96.25,96.31,96.25,96.31,11400.0,87.7003,87.7549,87.7003,87.7549,11400.0
2012-12-28 15:10:00,96.29,96.33,96.21,96.3,22700.0,87.7367,87.7731,87.6638,87.7458,22700.0
2012-12-28 15:20:00,96.3,96.3,96.12,96.17,36800.0,87.7458,87.7458,87.5818,87.6274,36800.0
2012-12-28 15:30:00,96.19,96.31,95.93,96.04,53700.0,87.6456,87.7549,87.4087,87.5089,53700.0
2012-12-28 15:40:00,96.01,96.17,95.86,95.97,47100.0,87.4816,87.6274,87.3449,87.4451,47100.0
2012-12-28 15:50:00,95.94,96.08,95.84,95.87,89600.0,87.4178,87.5454,87.3267,87.354,89600.0
2012-12-31 09:30:00,95.88,96.08,95.48,96.08,30700.0,87.3631,87.5454,86.9987,87.5454,30700.0
2012-12-31 09:40:00,96.08,96.19,95.97,96.06,18700.0,87.5454,87.6456,87.4451,87.5271,18700.0
2012-12-31 09:50:00,96.09,96.41,96.05,96.35,16900.0,87.5545,87.846,87.518,87.7914,16900.0
2012-12-31 10:00:00,96.32,96.32,96.05,96.09,17700.0,87.764,87.764,87.518,87.5545,17700.0
2012-12-31 10:10:00,96.13,96.18,95.93,95.95,14400.0,87.5909,87.6365,87.4087,87.4269,14400.0
2012-12-31 10:20:00,95.95,96.19,95.89,96.05,14200.0,87.4269,87.6456,87.3722,87.518,14200.0
2012-12-31 10:30:00,96.04,96.26,96.01,96.18,11200.0,87.5089,87.7094,87.4816,87.6365,11200.0
2012-12-31 10:40:00,96.2,96.2,95.96,95.99,14700.0,87.6547,87.6547,87.436,87.4634,14700.0
2012-12-31 10:50:00,95.99,96.06,95.87,95.87,7300.0,87.4634,87.5271,87.354,87.354,7300.0
2012-12-31 11:00:00,95.89,96.19,95.89,95.97,10200.0,87.3722,87.6456,87.3722,87.4451,10200.0
2012-12-31 11:10:00,95.95,96.14,95.95,95.99,13300.0,87.4269,87.6,87.4269,87.4634,13300.0
2012-12-31 11:20:00,95.99,96.09,95.9,95.95,10700.0,87.4634,87.5545,87.3813,87.4269,10700.0
2012-12-31 11:30:00,95.94,96.04,95.91,95.99,11400.0,87.4178,87.5089,87.3905,87.4634,11400.0
2012-12-31 11:40:00,96.0,96.05,95.91,95.94,4400.0,87.4725,87.518,87.3905,87.4178,4400.0
2012-12-31 11:50:00,95.92,95.92,95.74,95.77,6400.0,87.3996,87.3996,87.2356,87.2629,6400.0
2012-12-31 12:00:00,95.78,95.88,95.77,95.78,12800.0,87.272,87.3631,87.2629,87.272,12800.0
2012-12-31 12:10:00,95.77,95.84,95.73,95.73,13100.0,87.2629,87.3267,87.2264,87.2264,13100.0
2012-12-31 12:20:00,95.74,95.78,95.66,95.74,8200.0,87.2356,87.272,87.1627,87.2356,8200.0
2012-12-31 12:30:00,95.75,95.95,95.75,95.95,12600.0,87.2447,87.4269,87.2447,87.4269,12600.0
2012-12-31 12:40:00,95.96,96.36,95.94,96.31,22800.0,87.436,87.8005,87.4178,87.7549,22800.0
2012-12-31 12:50:00,96.31,96.31,95.98,96.05,10800.0,87.7549,87.7549,87.4542,87.518,10800.0
2012-12-31 13:00:00,96.09,96.11,95.96,96.05,20000.0,87.5545,87.5727,87.436,87.518,20000.0
2012-12-31 13:10:00,96.07,96.37,96.07,96.25,12000.0,87.5362,87.8096,87.5362,87.7003,12000.0
2012-12-31 13:20:00,96.22,96.39,96.2,96.29,5600.0,87.6729,87.8278,87.6547,87.7367,5600.0
2012-12-31 13:30:00,96.28,96.4,96.23,96.36,14000.0,87.7276,87.8369,87.682,87.8005,14000.0
2012-12-31 13:40:00,96.37,96.44,95.9,95.98,36600.0,87.8096,87.8734,87.3813,87.4542,36600.0
2012-12-31 13:50:00,95.98,96.15,95.88,96.11,9200.0,87.4542,87.6091,87.3631,87.5727,9200.0
2012-12-31 14:00:00,96.11,96.21,95.99,96.21,8600.0,87.5727,87.6638,87.4634,87.6638,8600.0
2012-12-31 14:10:00,96.18,96.35,96.12,96.32,15500.0,87.6365,87.7914,87.5818,87.764,15500.0
2012-12-31 14:20:00,96.32,96.46,96.26,96.46,11200.0,87.764,87.8916,87.7094,87.8916,11200.0
2012-12-31 14:30:00,96.48,96.53,96.35,96.36,10900.0,87.9098,87.9554,87.7914,87.8005,10900.0
2012-12-31 14:40:00,96.37,96.65,96.36,96.63,13600.0,87.8096,88.0647,87.8005,88.0465,13600.0
2012-12-31 14:50:00,96.58,96.82,96.51,96.81,15200.0,88.0009,88.2196,87.9372,88.2105,15200.0
2012-12-31 15:00:00,96.83,96.95,96.79,96.79,14200.0,88.2287,88.3381,88.1923,88.1923,14200.0
2012-12-31 15:10:00,96.8,96.8,96.58,96.62,18400.0,88.2014,88.2014,88.0009,88.0374,18400.0
2012-12-31 15:20:00,96.64,96.69,96.44,96.54,16500.0,88.0556,88.1012,87.8734,87.9645,16500.0
2012-12-31 15:30:00,96.54,96.7,96.54,96.68,18000.0,87.9645,88.1103,87.9645,88.0921,18000.0
2012-12-31 15:40:00,96.67,96.83,96.58,96.82,39900.0,88.0829,88.2287,88.0009,88.2196,39900.0
2012-12-31 15:50:00,96.82,96.98,96.75,96.97,101900.0,88.2196,88.3654,88.1558,88.3563,101900.0
2013-01-02 09:30:00,97.95,98.0,97.69,97.75,48400.0,89.2492,89.2948,89.0123,89.067,48400.0
2013-01-02 09:40:00,97.76,97.92,97.54,97.72,63900.0,89.0761,89.2219,88.8757,89.0397,63900.0
2013-01-02 09:50:00,97.68,97.82,97.57,97.66,36700.0,89.0032,89.1308,88.903,88.985,36700.0
2013-01-02 10:00:00,97.68,97.75,97.59,97.68,38800.0,89.0032,89.067,88.9212,89.0032,38800.0
2013-01-02 10:10:00,97.69,97.76,97.62,97.67,34300.0,89.0123,89.0761,88.9486,88.9941,34300.0
2013-01-02 10:20:00,97.68,97.72,97.47,97.51,32400.0,89.0032,89.0397,88.8119,88.8483,32400.0
2013-01-02 10:30:00,97.5,97.52,97.41,97.44,22700.0,88.8392,88.8574,88.7572,88.7845,22700.0
2013-01-02 10:40:00,97.44,97.53,97.44,97.52,21500.0,88.7845,88.8666,88.7845,88.8574,21500.0
2013-01-02 10:50:00,97.52,97.58,97.48,97.57,27500.0,88.8574,88.9121,88.821,88.903,27500.0
2013-01-02 11:00:00,97.58,97.74,97.57,97.66,29700.0,88.9121,89.0579,88.903,88.985,29700.0
2013-01-02 11:10:00,97.67,97.73,97.48,97.51,24000.0,88.9941,89.0488,88.821,88.8483,24000.0
2013-01-02 11:20:00,97.51,97.59,97.46,97.59,21100.0,88.8483,88.9212,88.8028,88.9212,21100.0
2013-01-02 11:30:00,97.57,97.64,97.49,97.5,27000.0,88.903,88.9668,88.8301,88.8392,27000.0
2013-01-02 11:40:00,97.48,97.5,97.4,97.42,11700.0,88.821,88.8392,88.7481,88.7663,11700.0
2013-01-02 11:50:00,97.44,97.44,97.27,97.3,17100.0,88.7845,88.7845,88.6297,88.657,17100.0
2013-01-02 12:00:00,97.31,97.33,97.26,97.28,22500.0,88.6661,88.6843,88.6205,88.6388,22500.0
2013-01-02 12:10:00,97.28,97.33,97.25,97.32,12400.0,88.6388,88.6843,88.6114,88.6752,12400.0
2013-01-02 12:20:00,97.3,97.32,97.17,97.23,18500.0,88.657,88.6752,88.5385,88.5932,18500.0
2013-01-02 12:30:00,97.22,97.27,97.11,97.22,15200.0,88.5841,88.6297,88.4839,88.5841,15200.0
2013-01-02 12:40:00,97.22,97.22,97.05,97.09,13200.0,88.5841,88.5841,88.4292,88.4656,13200.0
2013-01-02 12:50:00,97.08,97.1,96.91,96.91,29900.0,88.4565,88.4748,88.3016,88.3016,29900.0
2013-01-02 13:00:00,96.93,97.03,96.88,97.03,14100.0,88.3199,88.411,88.2743,88.411,14100.0
2013-01-02 13:10:00,97.01,97.02,96.92,96.99,10700.0,88.3927,88.4019,88.3107,88.3745,10700.0
2013-01-02 13:20:00,96.99,97.01,96.91,96.95,7700.0,88.3745,88.3927,88.3016,88.3381,7700.0
2013-01-02 13:30:00,96.94,96.98,96.87,96.88,11500.0,88.329,88.3654,88.2652,88.2743,11500.0
2013-01-02 13:40:00,96.87,96.94,96.86,96.9,13100.0,88.2652,88.329,88.2561,88.2925,13100.0
2013-01-02 13:50:00,96.93,96.93,96.83,96.84,13900.0,88.3199,88.3199,88.2287,88.2378,13900.0
2013-01-02 14:00:00,96.85,96.93,96.8,96.85,15200.0,88.247,88.3199,88.2014,88.247,15200.0
2013-01-02 14:10:00,96.87,96.98,96.86,96.94,17300.0,88.2652,88.3654,88.2561,88.329,17300.0
2013-01-02 14:20:00,96.94,96.99,96.84,96.88,11500.0,88.329,88.3745,88.2378,88.2743,11500.0
2013-01-02 14:30:00,96.87,96.87,96.78,96.81,12900.0,88.2652,88.2652,88.1832,88.2105,12900.0
2013-01-02 14:40:00,96.8,96.81,96.68,96.7,12200.0,88.2014,88.2105,88.0921,88.1103,12200.0
2013-01-02 14:50:00,96.72,96.82,96.67,96.82,24400.0,88.1285,88.2196,88.0829,88.2196,24400.0
2013-01-02 15:00:00,96.82,97.0,96.82,96.97,24100.0,88.2196,88.3836,88.2196,88.3563,24100.0
2013-01-02 15:10:00,96.97,96.98,96.91,96.96,14100.0,88.3563,88.3654,88.3016,88.3472,14100.0
2013-01-02 15:20:00,96.96,97.12,96.96,97.05,18800.0,88.3472,88.493,88.3472,88.4292,18800.0
2013-01-02 15:30:00,97.03,97.24,97.03,97.24,21500.0,88.411,88.6023,88.411,88.6023,21500.0
2013-01-02 15:40:00,97.22,97.32,97.12,97.14,46700.0,88.5841,88.6752,88.493,88.5112,46700.0
2013-01-02 15:50:00,97.14,97.6,97.13,97.59,108000.0,88.5112,88.9303,88.5021,88.9212,108000.0
2013-01-03 09:30:00,97.76,97.94,97.69,97.8,30000.0,89.0761,89.2401,89.0123,89.1126,30000.0
2013-01-03 09:40:00,97.75,97.78,97.61,97.68,29900.0,89.067,89.0943,88.9394,89.0032,29900.0
2013-01-03 09:50:00,97.69,97.96,97.68,97.9,30300.0,89.0123,89.2584,89.0032,89.2037,30300.0
2013-01-03 10:00:00,97.89,97.96,97.78,97.91,21800.0,89.1946,89.2584,89.0943,89.2128,21800.0
2013-01-03 10:10:00,97.87,97.97,97.84,97.93,15500.0,89.1764,89.2675,89.149,89.231,15500.0
2013-01-03 10:20:00,97.94,98.19,97.93,98.19,21500.0,89.2401,89.4679,89.231,89.4679,21500.0
2013-01-03 10:30:00,98.19,98.21,98.04,98.04,12600.0,89.4679,89.4862,89.3313,89.3313,12600.0
2013-01-03 10:40:00,98.05,98.12,98.03,98.07,31000.0,89.3404,89.4041,89.3221,89.3586,31000.0
2013-01-03 10:50:00,98.07,98.2,98.01,98.2,24700.0,89.3586,89.477,89.3039,89.477,24700.0
2013-01-03 11:00:00,98.19,98.28,98.15,98.24,20900.0,89.4679,89.5499,89.4315,89.5135,20900.0
2013-01-03 11:10:00,98.24,98.3,98.19,98.24,22100.0,89.5135,89.5682,89.4679,89.5135,22100.0
2013-01-03 11:20:00,98.25,98.33,98.25,98.27,18500.0,89.5226,89.5955,89.5226,89.5408,18500.0
2013-01-03 11:30:00,98.28,98.43,98.26,98.41,12300.0,89.5499,89.6866,89.5317,89.6684,12300.0
2013-01-03 11:40:00,98.42,98.46,98.38,98.43,10200.0,89.6775,89.7139,89.6411,89.6866,10200.0
2013-01-03 11:50:00,98.47,98.48,98.41,98.44,7100.0,89.7231,89.7322,89.6684,89.6957,7100.0
2013-01-03 12:00:00,98.44,98.52,98.44,98.49,10600.0,89.6957,89.7686,89.6957,89.7413,10600.0
2013-01-03 12:10:00,98.45,98.48,98.35,98.35,14700.0,89.7048,89.7322,89.6137,89.6137,14700.0
2013-01-03 12:20:00,98.35,98.39,98.32,98.33,9600.0,89.6137,89.6502,89.5864,89.5955,9600.0
2013-01-03 12:30:00,98.34,98.38,98.26,98.3,9000.0,89.6046,89.6411,89.5317,89.5682,9000.0
2013-01-03 12:40:00,98.3,98.35,98.26,98.29,6600.0,89.5682,89.6137,89.5317,89.559,6600.0
2013-01-03 12:50:00,98.31,98.36,98.3,98.32,6000.0,89.5773,89.6228,89.5682,89.5864,6000.0
2013-01-03 13:00:00,98.32,98.38,98.32,98.35,11000.0,89.5864,89.6411,89.5864,89.6137,11000.0
2013-01-03 13:10:00,98.34,98.42,98.31,98.42,11200.0,89.6046,89.6775,89.5773,89.6775,11200.0
2013-01-03 13:20:00,98.43,98.56,98.4,98.55,11100.0,89.6866,89.8051,89.6593,89.7959,11100.0
2013-01-03 13:30:00,98.55,98.62,98.53,98.62,14500.0,89.7959,89.8597,89.7777,89.8597,14500.0
2013-01-03 13:40:00,98.59,98.62,98.57,98.59,7900.0,89.8324,89.8597,89.8142,89.8324,7900.0
2013-01-03 13:50:00,98.6,98.64,98.58,98.6,16100.0,89.8415,89.878,89.8233,89.8415,16100.0
2013-01-03 14:00:00,98.6,98.61,98.45,98.56,35400.0,89.8415,89.8506,89.7048,89.8051,35400.0
2013-01-03 14:10:00,98.56,98.66,98.52,98.58,21000.0,89.8051,89.8962,89.7686,89.8233,21000.0
2013-01-03 14:20:00,98.58,98.63,98.49,98.59,20800.0,89.8233,89.8688,89.7413,89.8324,20800.0
2013-01-03 14:30:00,98.59,98.64,98.55,98.59,19900.0,89.8324,89.878,89.7959,89.8324,19900.0
2013-01-03 14:40:00,98.58,98.66,98.57,98.63,17300.0,89.8233,89.8962,89.8142,89.8688,17300.0
2013-01-03 14:50:00,98.66,98.78,98.64,98.72,15300.0,89.8962,90.0055,89.878,89.9508,15300.0
2013-01-03 15:00:00,98.72,98.8,98.69,98.7,24000.0,89.9508,90.0237,89.9235,89.9326,24000.0
2013-01-03 15:10:00,98.7,98.74,98.6,98.7,51000.0,89.9326,89.9691,89.8415,89.9326,51000.0
2013-01-03 15:20:00,98.7,98.77,98.62,98.65,63700.0,89.9326,89.9964,89.8597,89.8871,63700.0
2013-01-03 15:30:00,98.65,98.67,98.55,98.62,42500.0,89.8871,89.9053,89.7959,89.8597,42500.0
2013-01-03 15:40:00,98.63,98.8,98.61,98.77,45200.0,89.8688,90.0237,89.8506,89.9964,45200.0
2013-01-03 15:50:00,98.77,98.78,98.59,98.75,125500.0,89.9964,90.0055,89.8324,89.9782,125500.0
2013-01-04 09:30:00,98.98,99.39,98.76,98.77,39400.0,90.1878,90.5613,89.9873,89.9964,39400.0
2013-01-04 09:40:00,98.79,99.45,98.74,99.44,60900.0,90.0146,90.616,89.9691,90.6069,60900.0
2013-01-04 09:50:00,99.43,99.74,99.4,99.69,47600.0,90.5978,90.8802,90.5704,90.8347,47600.0
2013-01-04 10:00:00,99.69,99.73,99.41,99.64,53500.0,90.8347,90.8711,90.5796,90.7891,53500.0
2013-01-04 10:10:00,99.63,99.74,99.61,99.67,29200.0,90.78,90.8802,90.7618,90.8165,29200.0
2013-01-04 10:20:00,99.66,99.72,99.6,99.68,19900.0,90.8074,90.862,90.7527,90.8256,19900.0
2013-01-04 10:30:00,99.69,99.72,99.48,99.5,39400.0,90.8347,90.862,90.6433,90.6616,39400.0
2013-01-04 10:40:00,99.51,99.6,99.29,99.33,18700.0,90.6707,90.7527,90.4702,90.5067,18700.0
2013-01-04 10:50:00,99.32,99.45,99.3,99.45,15900.0,90.4976,90.616,90.4793,90.616,15900.0
2013-01-04 11:00:00,99.45,99.51,99.37,99.37,17700.0,90.616,90.6707,90.5431,90.5431,17700.0
2013-01-04 11:10:00,99.36,99.45,99.28,99.4,14400.0,90.534,90.616,90.4611,90.5704,14400.0
2013-01-04 11:20:00,99.4,99.54,99.37,99.47,27200.0,90.5704,90.698,90.5431,90.6342,27200.0
2013-01-04 11:30:00,99.47,99.53,99.38,99.45,47900.0,90.6342,90.6889,90.5522,90.616,47900.0
2013-01-04 11:40:00,99.44,99.49,99.39,99.48,25900.0,90.6069,90.6525,90.5613,90.6433,25900.0
2013-01-04 11:50:00,99.48,99.51,99.23,99.25,24700.0,90.6433,90.6707,90.4155,90.4338,24700.0
2013-01-04 12:00:00,99.27,99.43,99.27,99.4,14400.0,90.452,90.5978,90.452,90.5704,14400.0
2013-01-04 12:10:00,99.38,99.51,99.35,99.41,15900.0,90.5522,90.6707,90.5249,90.5796,15900.0
2013-01-04 12:20:00,99.4,99.51,99.4,99.5,12900.0,90.5704,90.6707,90.5704,90.6616,12900.0
2013-01-04 12:30:00,99.49,99.53,99.35,99.37,72400.0,90.6525,90.6889,90.5249,90.5431,72400.0
2013-01-04 12:40:00,99.37,99.5,99.37,99.5,12200.0,90.5431,90.6616,90.5431,90.6616,12200.0
2013-01-04 12:50:00,99.51,99.51,99.41,99.46,13700.0,90.6707,90.6707,90.5796,90.6251,13700.0
2013-01-04 13:00:00,99.45,99.48,99.39,99.42,9200.0,90.616,90.6433,90.5613,90.5887,9200.0
2013-01-04 13:10:00,99.43,99.48,99.42,99.44,24100.0,90.5978,90.6433,90.5887,90.6069,24100.0
2013-01-04 13:20:00,99.44,99.5,99.4,99.5,23000.0,90.6069,90.6616,90.5704,90.6616,23000.0
2013-01-04 13:30:00,99.48,99.51,99.43,99.46,25200.0,90.6433,90.6707,90.5978,90.6251,25200.0
2013-01-04 13:40:00,99.47,99.52,99.41,99.47,53600.0,90.6342,90.6798,90.5796,90.6342,53600.0
2013-01-04 13:50:00,99.48,99.48,99.36,99.47,14200.0,90.6433,90.6433,90.534,90.6342,14200.0
2013-01-04 14:00:00,99.47,99.63,99.47,99.55,27800.0,90.6342,90.78,90.6342,90.7071,27800.0
2013-01-04 14:10:00,99.57,99.61,99.5,99.56,12400.0,90.7253,90.7618,90.6616,90.7162,12400.0
2013-01-04 14:20:00,99.55,99.68,99.54,99.64,16800.0,90.7071,90.8256,90.698,90.7891,16800.0
2013-01-04 14:30:00,99.65,99.65,99.55,99.55,12300.0,90.7982,90.7982,90.7071,90.7071,12300.0
2013-01-04 14:40:00,99.55,99.62,99.52,99.6,22200.0,90.7071,90.7709,90.6798,90.7527,22200.0
2013-01-04 14:50:00,99.6,99.74,99.6,99.72,24400.0,90.7527,90.8802,90.7527,90.862,24400.0
2013-01-04 15:00:00,99.73,99.79,99.7,99.73,32600.0,90.8711,90.9258,90.8438,90.8711,32600.0
2013-01-04 15:10:00,99.74,99.85,99.72,99.77,24900.0,90.8802,90.9805,90.862,90.9076,24900.0
2013-01-04 15:20:00,99.77,99.99,99.77,99.99,45300.0,90.9076,91.108,90.9076,91.108,45300.0
2013-01-04 15:30:00,99.98,99.99,99.93,99.98,41800.0,91.0989,91.108,91.0534,91.0989,41800.0
2013-01-04 15:40:00,99.98,100.05,99.87,99.93,143100.0,91.0989,91.1627,90.9987,91.0534,143100.0
2013-01-04 15:50:00,99.94,100.0,99.77,99.93,120800.0,91.0625,91.1171,90.9076,91.0534,120800.0
2013-01-07 09:30:00,99.48,99.74,98.97,99.64,58500.0,90.6433,90.8802,90.1786,90.7891,58500.0
2013-01-07 09:40:00,99.62,99.71,99.38,99.42,19800.0,90.7709,90.8529,90.5522,90.5887,19800.0
2013-01-07 09:50:00,99.41,99.9,99.41,99.9,93300.0,90.5796,91.026,90.5796,91.026,93300.0
2013-01-07 10:00:00,99.88,100.11,99.79,99.94,87700.0,91.0078,91.2174,90.9258,91.0625,87700.0
2013-01-07 10:10:00,99.96,100.05,99.93,99.96,46200.0,91.0807,91.1627,91.0534,91.0807,46200.0
2013-01-07 10:20:00,99.97,99.97,99.83,99.83,25400.0,91.0898,91.0898,90.9622,90.9622,25400.0
2013-01-07 10:30:00,99.85,99.93,99.76,99.86,27100.0,90.9805,91.0534,90.8985,90.9896,27100.0
2013-01-07 10:40:00,99.85,99.85,99.62,99.64,20000.0,90.9805,90.9805,90.7709,90.7891,20000.0
2013-01-07 10:50:00,99.67,99.81,99.62,99.67,22900.0,90.8165,90.944,90.7709,90.8165,22900.0
2013-01-07 11:00:00,99.67,99.81,99.62,99.79,32600.0,90.8165,90.944,90.7709,90.9258,32600.0
2013-01-07 11:10:00,99.78,99.8,99.74,99.78,23200.0,90.9167,90.9349,90.8802,90.9167,23200.0
2013-01-07 11:20:00,99.79,99.8,99.7,99.7,22700.0,90.9258,90.9349,90.8438,90.8438,22700.0
2013-01-07 11:30:00,99.72,99.74,99.68,99.7,55500.0,90.862,90.8802,90.8256,90.8438,55500.0
2013-01-07 11:40:00,99.67,99.69,99.56,99.63,56300.0,90.8165,90.8347,90.7162,90.78,56300.0
2013-01-07 11:50:00,99.63,99.69,99.6,99.62,17700.0,90.78,90.8347,90.7527,90.7709,17700.0
2013-01-07 12:00:00,99.62,99.65,99.61,99.65,46000.0,90.7709,90.7982,90.7618,90.7982,46000.0
2013-01-07 12:10:00,99.66,99.7,99.61,99.67,14400.0,90.8074,90.8438,90.7618,90.8165,14400.0
2013-01-07 12:20:00,99.68,99.72,99.61,99.7,19700.0,90.8256,90.862,90.7618,90.8438,19700.0
2013-01-07 12:30:00,99.7,99.72,99.65,99.66,16500.0,90.8438,90.862,90.7982,90.8074,16500.0
2013-01-07 12:40:00,99.66,99.8,99.64,99.8,23100.0,90.8074,90.9349,90.7891,90.9349,23100.0
2013-01-07 12:50:00,99.8,99.8,99.6,99.74,34700.0,90.9349,90.9349,90.7527,90.8802,34700.0
2013-01-07 13:00:00,99.73,99.84,99.69,99.81,11300.0,90.8711,90.9714,90.8347,90.944,11300.0
2013-01-07 13:10:00,99.81,99.86,99.79,99.82,16900.0,90.944,90.9896,90.9258,90.9531,16900.0
2013-01-07 13:20:00,99.81,99.88,99.79,99.85,23500.0,90.944,91.0078,90.9258,90.9805,23500.0
2013-01-07 13:30:00,99.84,99.88,99.8,99.86,13700.0,90.9714,91.0078,90.9349,90.9896,13700.0
2013-01-07 13:40:00,99.88,99.89,99.78,99.84,33300.0,91.0078,91.0169,90.9167,90.9714,33300.0
2013-01-07 13:50:00,99.84,99.85,99.75,99.77,15300.0,90.9714,90.9805,90.8894,90.9076,15300.0
2013-01-07 14:00:00,99.76,99.84,99.71,99.81,36600.0,90.8985,90.9714,90.8529,90.944,36600.0
2013-01-07 14:10:00,99.82,99.88,99.74,99.87,27400.0,90.9531,91.0078,90.8802,90.9987,27400.0
2013-01-07 14:20:00,99.86,99.98,99.83,99.95,48100.0,90.9896,91.0989,90.9622,91.0716,48100.0
2013-01-07 14:30:00,99.94,100.11,99.94,99.99,62100.0,91.0625,91.2174,91.0625,91.108,62100.0
2013-01-07 14:40:00,99.99,100.09,99.94,100.0,24000.0,91.108,91.1992,91.0625,91.1171,24000.0
2013-01-07 14:50:00,100.02,100.06,100.01,100.05,30400.0,91.1354,91.1718,91.1263,91.1627,30400.0
2013-01-07 15:00:00,100.06,100.06,99.98,100.03,27400.0,91.1718,91.1718,91.0989,91.1445,27400.0
2013-01-07 15:10:00,100.02,100.03,99.98,99.99,39500.0,91.1354,91.1445,91.0989,91.108,39500.0
2013-01-07 15:20:00,99.99,100.02,99.95,99.99,39100.0,91.108,91.1354,91.0716,91.108,39100.0
2013-01-07 15:30:00,99.98,100.05,99.96,99.98,53700.0,91.0989,91.1627,91.0807,91.0989,53700.0
2013-01-07 15:40:00,99.98,100.02,99.95,99.99,58600.0,91.0989,91.1354,91.0716,91.108,58600.0
2013-01-07 15:50:00,99.99,100.06,99.98,100.0,136000.0,91.108,91.1718,91.0989,91.1171,136000.0
2013-01-08 09:30:00,100.02,100.65,100.02,100.55,68700.0,91.1354,91.7094,91.1354,91.6183,68700.0
2013-01-08 09:40:00,100.55,100.91,100.5,100.89,50900.0,91.6183,91.9463,91.5727,91.9281,50900.0
2013-01-08 09:50:00,100.91,100.94,100.82,100.93,38600.0,91.9463,91.9736,91.8643,91.9645,38600.0
2013-01-08 10:00:00,100.93,101.11,100.87,101.08,44300.0,91.9645,92.1285,91.9099,92.1012,44300.0
2013-01-08 10:10:00,101.09,101.12,100.9,100.91,49900.0,92.1103,92.1377,91.9372,91.9463,49900.0
2013-01-08 10:20:00,100.93,101.09,100.91,101.08,21300.0,91.9645,92.1103,91.9463,92.1012,21300.0
2013-01-08 10:30:00,101.09,101.09,101.0,101.0,49800.0,92.1103,92.1103,92.0283,92.0283,49800.0
2013-01-08 10:40:00,101.0,101.0,100.94,100.97,19700.0,92.0283,92.0283,91.9736,92.001,19700.0
2013-01-08 10:50:00,100.97,101.0,100.91,100.98,19200.0,92.001,92.0283,91.9463,92.0101,19200.0
2013-01-08 11:00:00,100.98,101.04,100.94,100.98,52400.0,92.0101,92.0648,91.9736,92.0101,52400.0
2013-01-08 11:10:00,100.95,101.04,100.95,101.04,28100.0,91.9828,92.0648,91.9828,92.0648,28100.0
2013-01-08 11:20:00,101.02,101.12,101.02,101.11,37100.0,92.0465,92.1377,92.0465,92.1285,37100.0
2013-01-08 11:30:00,101.1,101.12,101.05,101.08,35900.0,92.1194,92.1377,92.0739,92.1012,35900.0
2013-01-08 11:40:00,101.08,101.08,101.0,101.01,18300.0,92.1012,92.1012,92.0283,92.0374,18300.0
2013-01-08 11:50:00,101.0,101.04,100.98,101.0,59700.0,92.0283,92.0648,92.0101,92.0283,59700.0
2013-01-08 12:00:00,101.0,101.03,100.95,100.98,40600.0,92.0283,92.0557,91.9828,92.0101,40600.0
2013-01-08 12:10:00,100.99,101.01,100.94,100.97,22900.0,92.0192,92.0374,91.9736,92.001,22900.0
2013-01-08 12:20:00,100.97,101.02,100.94,100.99,68200.0,92.001,92.0465,91.9736,92.0192,68200.0
2013-01-08 12:30:00,100.98,100.99,100.82,100.82,8500.0,92.0101,92.0192,91.8643,91.8643,8500.0
2013-01-08 12:40:00,100.82,100.87,100.79,100.85,9600.0,91.8643,91.9099,91.837,91.8916,9600.0
2013-01-08 12:50:00,100.85,100.9,100.83,100.88,12500.0,91.8916,91.9372,91.8734,91.919,12500.0
2013-01-08 13:00:00,100.88,100.89,100.84,100.86,7700.0,91.919,91.9281,91.8825,91.9008,7700.0
2013-01-08 13:10:00,100.85,100.94,100.83,100.89,16500.0,91.8916,91.9736,91.8734,91.9281,16500.0
2013-01-08 13:20:00,100.9,100.92,100.87,100.92,14400.0,91.9372,91.9554,91.9099,91.9554,14400.0
2013-01-08 13:30:00,100.92,100.93,100.88,100.91,17900.0,91.9554,91.9645,91.919,91.9463,17900.0
2013-01-08 13:40:00,100.91,100.96,100.89,100.95,21400.0,91.9463,91.9919,91.9281,91.9828,21400.0
2013-01-08 13:50:00,100.94,100.97,100.89,100.94,23300.0,91.9736,92.001,91.9281,91.9736,23300.0
2013-01-08 14:00:00,100.94,101.03,100.93,100.98,26800.0,91.9736,92.0557,91.9645,92.0101,26800.0
2013-01-08 14:10:00,100.99,101.07,100.99,101.0,17900.0,92.0192,92.0921,92.0192,92.0283,17900.0
2013-01-08 14:20:00,100.99,101.02,100.94,101.0,13800.0,92.0192,92.0465,91.9736,92.0283,13800.0
2013-01-08 14:30:00,101.01,101.07,100.87,100.88,26500.0,92.0374,92.0921,91.9099,91.919,26500.0
2013-01-08 14:40:00,100.87,100.88,100.8,100.82,16900.0,91.9099,91.919,91.8461,91.8643,16900.0
2013-01-08 14:50:00,100.81,100.81,100.77,100.8,17400.0,91.8552,91.8552,91.8188,91.8461,17400.0
2013-01-08 15:00:00,100.8,100.86,100.79,100.85,17200.0,91.8461,91.9008,91.837,91.8916,17200.0
2013-01-08 15:10:00,100.85,100.89,100.82,100.89,25400.0,91.8916,91.9281,91.8643,91.9281,25400.0
2013-01-08 15:20:00,100.89,100.97,100.88,100.93,29400.0,91.9281,92.001,91.919,91.9645,29400.0
2013-01-08 15:30:00,100.93,100.93,100.83,100.87,55800.0,91.9645,91.9645,91.8734,91.9099,55800.0
2013-01-08 15:40:00,100.86,100.92,100.79,100.81,74000.0,91.9008,91.9554,91.837,91.8552,74000.0
2013-01-08 15:50:00,100.81,100.9,100.77,100.8,120000.0,91.8552,91.9372,91.8188,91.8461,120000.0
2013-01-09 09:30:00,100.77,100.8,100.48,100.7,50600.0,91.8188,91.8461,91.5545,91.755,50600.0
2013-01-09 09:40:00,100.69,100.81,100.66,100.75,28200.0,91.7459,91.8552,91.7185,91.8005,28200.0
2013-01-09 09:50:00,100.75,100.95,100.72,100.93,18700.0,91.8005,91.9828,91.7732,91.9645,18700.0
2013-01-09 10:00:00,100.96,101.03,100.91,100.97,45000.0,91.9919,92.0557,91.9463,92.001,45000.0
2013-01-09 10:10:00,100.97,101.3,100.94,101.29,26700.0,92.001,92.3017,91.9736,92.2926,26700.0
2013-01-09 10:20:00,101.3,101.4,101.3,101.4,25400.0,92.3017,92.3928,92.3017,92.3928,25400.0
2013-01-09 10:30:00,101.38,101.46,101.26,101.46,46800.0,92.3746,92.4475,92.2652,92.4475,46800.0
2013-01-09 10:40:00,101.47,101.5,101.32,101.5,27200.0,92.4566,92.4839,92.3199,92.4839,27200.0
2013-01-09 10:50:00,101.5,101.63,101.36,101.42,55700.0,92.4839,92.6024,92.3563,92.411,55700.0
2013-01-09 11:00:00,101.42,101.42,101.26,101.34,42800.0,92.411,92.411,92.2652,92.3381,42800.0
2013-01-09 11:10:00,101.35,101.36,101.13,101.19,43700.0,92.3472,92.3563,92.1468,92.2014,43700.0
2013-01-09 11:20:00,101.18,101.27,101.14,101.27,17100.0,92.1923,92.2743,92.1559,92.2743,17100.0
2013-01-09 11:30:00,101.28,101.42,101.28,101.4,17200.0,92.2834,92.411,92.2834,92.3928,17200.0
2013-01-09 11:40:00,101.4,101.45,101.37,101.43,17000.0,92.3928,92.4383,92.3655,92.4201,17000.0
2013-01-09 11:50:00,101.44,101.51,101.34,101.38,20200.0,92.4292,92.493,92.3381,92.3746,20200.0
2013-01-09 12:00:00,101.38,101.44,101.38,101.42,16600.0,92.3746,92.4292,92.3746,92.411,16600.0
2013-01-09 12:10:00,101.43,101.47,101.35,101.35,26400.0,92.4201,92.4566,92.3472,92.3472,26400.0
2013-01-09 12:20:00,101.35,101.41,101.24,101.26,46400.0,92.3472,92.4019,92.247,92.2652,46400.0
2013-01-09 12:30:00,101.27,101.32,101.22,101.23,20800.0,92.2743,92.3199,92.2288,92.2379,20800.0
2013-01-09 12:40:00,101.22,101.22,101.06,101.11,16700.0,92.2288,92.2288,92.083,92.1285,16700.0
2013-01-09 12:50:00,101.11,101.12,101.01,101.12,16800.0,92.1285,92.1377,92.0374,92.1377,16800.0
2013-01-09 13:00:00,101.11,101.14,101.05,101.12,10800.0,92.1285,92.1559,92.0739,92.1377,10800.0
2013-01-09 13:10:00,101.1,101.12,101.03,101.08,10600.0,92.1194,92.1377,92.0557,92.1012,10600.0
2013-01-09 13:20:00,101.06,101.08,101.0,101.0,7600.0,92.083,92.1012,92.0283,92.0283,7600.0
2013-01-09 13:30:00,101.0,101.05,100.95,101.05,11700.0,92.0283,92.0739,91.9828,92.0739,11700.0
2013-01-09 13:40:00,101.06,101.15,101.0,101.12,18900.0,92.083,92.165,92.0283,92.1377,18900.0
2013-01-09 13:50:00,101.12,101.24,101.12,101.24,15800.0,92.1377,92.247,92.1377,92.247,15800.0
2013-01-09 14:00:00,101.24,101.29,101.23,101.24,18500.0,92.247,92.2926,92.2379,92.247,18500.0
2013-01-09 14:10:00,101.26,101.32,101.25,101.25,14600.0,92.2652,92.3199,92.2561,92.2561,14600.0
2013-01-09 14:20:00,101.24,101.25,101.2,101.25,22300.0,92.247,92.2561,92.2106,92.2561,22300.0
2013-01-09 14:30:00,101.25,101.3,101.19,101.2,40000.0,92.2561,92.3017,92.2014,92.2106,40000.0
2013-01-09 14:40:00,101.2,101.25,101.19,101.2,24000.0,92.2106,92.2561,92.2014,92.2106,24000.0
2013-01-09 14:50:00,101.21,101.24,101.18,101.22,25000.0,92.2197,92.247,92.1923,92.2288,25000.0
2013-01-09 15:00:00,101.21,101.22,100.98,100.98,24300.0,92.2197,92.2288,92.0101,92.0101,24300.0
2013-01-09 15:10:00,100.97,101.11,100.97,101.07,22100.0,92.001,92.1285,92.001,92.0921,22100.0
2013-01-09 15:20:00,101.08,101.15,101.08,101.13,30400.0,92.1012,92.165,92.1012,92.1468,30400.0
2013-01-09 15:30:00,101.13,101.14,101.05,101.09,30300.0,92.1468,92.1559,92.0739,92.1103,30300.0
2013-01-09 15:40:00,101.09,101.12,101.05,101.1,39000.0,92.1103,92.1377,92.0739,92.1194,39000.0
2013-01-09 15:50:00,101.1,101.11,101.03,101.09,137200.0,92.1194,92.1285,92.0557,92.1103,137200.0
2013-01-10 09:30:00,101.56,102.0,101.48,101.61,87500.0,92.5386,92.9395,92.4657,92.5841,87500.0
2013-01-10 09:40:00,101.61,101.76,101.4,101.43,40900.0,92.5841,92.7208,92.3928,92.4201,40900.0
2013-01-10 09:50:00,101.44,101.49,101.3,101.3,17900.0,92.4292,92.4748,92.3017,92.3017,17900.0
2013-01-10 10:00:00,101.32,101.47,101.25,101.45,25200.0,92.3199,92.4566,92.2561,92.4383,25200.0
2013-01-10 10:10:00,101.46,101.52,101.33,101.41,16600.0,92.4475,92.5021,92.329,92.4019,16600.0
2013-01-10 10:20:00,101.4,101.47,101.39,101.42,8300.0,92.3928,92.4566,92.3837,92.411,8300.0
2013-01-10 10:30:00,101.39,101.39,101.15,101.15,18700.0,92.3837,92.3837,92.165,92.165,18700.0
2013-01-10 10:40:00,101.15,101.23,101.12,101.18,19800.0,92.165,92.2379,92.1377,92.1923,19800.0
2013-01-10 10:50:00,101.16,101.16,101.08,101.09,19000.0,92.1741,92.1741,92.1012,92.1103,19000.0
2013-01-10 11:00:00,101.07,101.13,101.04,101.11,42300.0,92.0921,92.1468,92.0648,92.1285,42300.0
2013-01-10 11:10:00,101.09,101.12,101.0,101.06,42900.0,92.1103,92.1377,92.0283,92.083,42900.0
2013-01-10 11:20:00,101.05,101.11,100.98,101.11,11600.0,92.0739,92.1285,92.0101,92.1285,11600.0
2013-01-10 11:30:00,101.12,101.18,101.09,101.17,46400.0,92.1377,92.1923,92.1103,92.1832,46400.0
2013-01-10 11:40:00,101.18,101.3,101.13,101.29,12800.0,92.1923,92.3017,92.1468,92.2926,12800.0
2013-01-10 11:50:00,101.3,101.31,101.2,101.28,9900.0,92.3017,92.3108,92.2106,92.2834,9900.0
2013-01-10 12:00:00,101.26,101.35,101.24,101.3,16200.0,92.2652,92.3472,92.247,92.3017,16200.0
2013-01-10 12:10:00,101.3,101.33,101.25,101.32,12800.0,92.3017,92.329,92.2561,92.3199,12800.0
2013-01-10 12:20:00,101.32,101.38,101.27,101.38,20200.0,92.3199,92.3746,92.2743,92.3746,20200.0
2013-01-10 12:30:00,101.37,101.38,101.28,101.3,11800.0,92.3655,92.3746,92.2834,92.3017,11800.0
2013-01-10 12:40:00,101.33,101.4,101.29,101.38,17500.0,92.329,92.3928,92.2926,92.3746,17500.0
2013-01-10 12:50:00,101.4,101.42,101.28,101.4,22000.0,92.3928,92.411,92.2834,92.3928,22000.0
2013-01-10 13:00:00,101.41,101.42,101.23,101.24,16000.0,92.4019,92.411,92.2379,92.247,16000.0
2013-01-10 13:10:00,101.24,101.24,101.2,101.22,8000.0,92.247,92.247,92.2106,92.2288,8000.0
2013-01-10 13:20:00,101.23,101.25,101.19,101.22,12700.0,92.2379,92.2561,92.2014,92.2288,12700.0
2013-01-10 13:30:00,101.21,101.24,101.17,101.19,12600.0,92.2197,92.247,92.1832,92.2014,12600.0
2013-01-10 13:40:00,101.18,101.31,101.18,101.31,11600.0,92.1923,92.3108,92.1923,92.3108,11600.0
2013-01-10 13:50:00,101.29,101.3,101.21,101.25,13900.0,92.2926,92.3017,92.2197,92.2561,13900.0
2013-01-10 14:00:00,101.27,101.27,101.22,101.24,9800.0,92.2743,92.2743,92.2288,92.247,9800.0
2013-01-10 14:10:00,101.25,101.26,101.16,101.21,11600.0,92.2561,92.2652,92.1741,92.2197,11600.0
2013-01-10 14:20:00,101.22,101.3,101.22,101.28,24900.0,92.2288,92.3017,92.2288,92.2834,24900.0
2013-01-10 14:30:00,101.27,101.43,101.27,101.43,44500.0,92.2743,92.4201,92.2743,92.4201,44500.0
2013-01-10 14:40:00,101.42,101.46,101.39,101.41,12500.0,92.411,92.4475,92.3837,92.4019,12500.0
2013-01-10 14:50:00,101.42,101.49,101.4,101.4,12700.0,92.411,92.4748,92.3928,92.3928,12700.0
2013-01-10 15:00:00,101.41,101.45,101.39,101.43,30400.0,92.4019,92.4383,92.3837,92.4201,30400.0
2013-01-10 15:10:00,101.42,101.49,101.42,101.49,19600.0,92.411,92.4748,92.411,92.4748,19600.0
2013-01-10 15:20:00,101.48,101.51,101.43,101.48,27500.0,92.4657,92.493,92.4201,92.4657,27500.0
2013-01-10 15:30:00,101.46,101.51,101.43,101.48,51700.0,92.4475,92.493,92.4201,92.4657,51700.0
2013-01-10 15:40:00,101.46,101.61,101.43,101.54,51500.0,92.4475,92.5841,92.4201,92.5204,51500.0
2013-01-10 15:50:00,101.54,101.65,101.5,101.65,109700.0,92.5204,92.6206,92.4839,92.6206,109700.0
2013-01-11 09:30:00,102.06,102.06,101.58,101.71,42100.0,92.9942,92.9942,92.5568,92.6753,42100.0
2013-01-11 09:40:00,101.73,101.94,101.67,101.75,18600.0,92.6935,92.8848,92.6388,92.7117,18600.0
2013-01-11 09:50:00,101.72,101.77,101.54,101.54,7800.0,92.6844,92.7299,92.5204,92.5204,7800.0
2013-01-11 10:00:00,101.58,101.65,101.5,101.54,16800.0,92.5568,92.6206,92.4839,92.5204,16800.0
2013-01-11 10:10:00,101.54,101.54,101.39,101.39,13500.0,92.5204,92.5204,92.3837,92.3837,13500.0
2013-01-11 10:20:00,101.4,101.41,101.27,101.28,9200.0,92.3928,92.4019,92.2743,92.2834,9200.0
2013-01-11 10:30:00,101.29,101.45,101.23,101.42,15700.0,92.2926,92.4383,92.2379,92.411,15700.0
2013-01-11 10:40:00,101.42,101.46,101.32,101.43,10900.0,92.411,92.4475,92.3199,92.4201,10900.0
2013-01-11 10:50:00,101.38,101.46,101.38,101.43,5200.0,92.3746,92.4475,92.3746,92.4201,5200.0
2013-01-11 11:00:00,101.43,101.47,101.33,101.43,12800.0,92.4201,92.4566,92.329,92.4201,12800.0
2013-01-11 11:10:00,101.43,101.46,101.4,101.43,7800.0,92.4201,92.4475,92.3928,92.4201,7800.0
2013-01-11 11:20:00,101.43,101.47,101.34,101.34,8300.0,92.4201,92.4566,92.3381,92.3381,8300.0
2013-01-11 11:30:00,101.38,101.49,101.35,101.49,9400.0,92.3746,92.4748,92.3472,92.4748,9400.0
2013-01-11 11:40:00,101.46,101.5,101.43,101.48,12400.0,92.4475,92.4839,92.4201,92.4657,12400.0
2013-01-11 11:50:00,101.49,101.57,101.49,101.53,11200.0,92.4748,92.5477,92.4748,92.5112,11200.0
2013-01-11 12:00:00,101.53,101.58,101.46,101.49,33700.0,92.5112,92.5568,92.4475,92.4748,33700.0
2013-01-11 12:10:00,101.51,101.54,101.48,101.51,8900.0,92.493,92.5204,92.4657,92.493,8900.0
2013-01-11 12:20:00,101.52,101.54,101.45,101.49,6900.0,92.5021,92.5204,92.4383,92.4748,6900.0
2013-01-11 12:30:00,101.47,101.58,101.45,101.57,18700.0,92.4566,92.5568,92.4383,92.5477,18700.0
2013-01-11 12:40:00,101.56,101.56,101.49,101.49,6600.0,92.5386,92.5386,92.4748,92.4748,6600.0
2013-01-11 12:50:00,101.5,101.53,101.37,101.38,8400.0,92.4839,92.5112,92.3655,92.3746,8400.0
2013-01-11 13:00:00,101.4,101.45,101.39,101.39,9100.0,92.3928,92.4383,92.3837,92.3837,9100.0
2013-01-11 13:10:00,101.41,101.41,101.27,101.28,9900.0,92.4019,92.4019,92.2743,92.2834,9900.0
2013-01-11 13:20:00,101.28,101.36,101.28,101.33,10800.0,92.2834,92.3563,92.2834,92.329,10800.0
2013-01-11 13:30:00,101.35,101.44,101.35,101.42,6300.0,92.3472,92.4292,92.3472,92.411,6300.0
2013-01-11 13:40:00,101.4,101.41,101.26,101.32,7500.0,92.3928,92.4019,92.2652,92.3199,7500.0
2013-01-11 13:50:00,101.33,101.33,101.24,101.24,8000.0,92.329,92.329,92.247,92.247,8000.0
2013-01-11 14:00:00,101.27,101.3,101.23,101.28,7500.0,92.2743,92.3017,92.2379,92.2834,7500.0
2013-01-11 14:10:00,101.27,101.28,101.22,101.24,11500.0,92.2743,92.2834,92.2288,92.247,11500.0
2013-01-11 14:20:00,101.22,101.24,101.07,101.16,151400.0,92.2288,92.247,92.0921,92.1741,151400.0
2013-01-11 14:30:00,101.17,101.21,101.14,101.14,29100.0,92.1832,92.2197,92.1559,92.1559,29100.0
2013-01-11 14:40:00,101.15,101.15,101.06,101.07,13800.0,92.165,92.165,92.083,92.0921,13800.0
2013-01-11 14:50:00,101.06,101.06,101.03,101.04,15000.0,92.083,92.083,92.0557,92.0648,15000.0
2013-01-11 15:00:00,101.03,101.09,101.0,101.07,19800.0,92.0557,92.1103,92.0283,92.0921,19800.0
2013-01-11 15:10:00,101.08,101.13,101.08,101.09,23900.0,92.1012,92.1468,92.1012,92.1103,23900.0
2013-01-11 15:20:00,101.09,101.11,101.06,101.09,24500.0,92.1103,92.1285,92.083,92.1103,24500.0
2013-01-11 15:30:00,101.09,101.12,101.05,101.08,40800.0,92.1103,92.1377,92.0739,92.1012,40800.0
2013-01-11 15:40:00,101.08,101.14,101.06,101.08,42900.0,92.1012,92.1559,92.083,92.1012,42900.0
2013-01-11 15:50:00,101.08,101.09,101.0,101.07,71800.0,92.1012,92.1103,92.0283,92.0921,71800.0
2013-01-14 09:30:00,101.1,101.11,100.74,100.75,72600.0,92.1194,92.1285,91.7914,91.8005,72600.0
2013-01-14 09:40:00,100.77,100.92,100.7,100.92,52900.0,91.8188,91.9554,91.755,91.9554,52900.0
2013-01-14 09:50:00,100.93,100.95,100.73,100.86,36400.0,91.9645,91.9828,91.7823,91.9008,36400.0
2013-01-14 10:00:00,100.89,101.24,100.89,101.19,41700.0,91.9281,92.247,91.9281,92.2014,41700.0
2013-01-14 10:10:00,101.18,101.21,101.07,101.08,19600.0,92.1923,92.2197,92.0921,92.1012,19600.0
2013-01-14 10:20:00,101.06,101.15,101.0,101.0,36700.0,92.083,92.165,92.0283,92.0283,36700.0
2013-01-14 10:30:00,101.02,101.06,100.89,100.94,54300.0,92.0465,92.083,91.9281,91.9736,54300.0
2013-01-14 10:40:00,100.94,100.99,100.86,100.92,47600.0,91.9736,92.0192,91.9008,91.9554,47600.0
2013-01-14 10:50:00,100.92,100.97,100.87,100.97,21500.0,91.9554,92.001,91.9099,92.001,21500.0
2013-01-14 11:00:00,100.97,101.34,100.97,101.3,54600.0,92.001,92.3381,92.001,92.3017,54600.0
2013-01-14 11:10:00,101.33,101.55,101.33,101.49,16200.0,92.329,92.5295,92.329,92.4748,16200.0
2013-01-14 11:20:00,101.49,101.5,101.46,101.48,17900.0,92.4748,92.4839,92.4475,92.4657,17900.0
2013-01-14 11:30:00,101.48,101.53,101.45,101.52,23200.0,92.4657,92.5112,92.4383,92.5021,23200.0
2013-01-14 11:40:00,101.51,101.59,101.48,101.59,16200.0,92.493,92.5659,92.4657,92.5659,16200.0
2013-01-14 11:50:00,101.6,101.65,101.56,101.62,15000.0,92.575,92.6206,92.5386,92.5932,15000.0
2013-01-14 12:00:00,101.58,101.6,101.44,101.44,7200.0,92.5568,92.575,92.4292,92.4292,7200.0
2013-01-14 12:10:00,101.44,101.46,101.36,101.39,12100.0,92.4292,92.4475,92.3563,92.3837,12100.0
2013-01-14 12:20:00,101.39,101.43,101.38,101.41,11000.0,92.3837,92.4201,92.3746,92.4019,11000.0
2013-01-14 12:30:00,101.41,101.43,101.34,101.41,36000.0,92.4019,92.4201,92.3381,92.4019,36000.0
2013-01-14 12:40:00,101.41,101.52,101.36,101.4,12300.0,92.4019,92.5021,92.3563,92.3928,12300.0
2013-01-14 12:50:00,101.4,101.43,101.37,101.38,8600.0,92.3928,92.4201,92.3655,92.3746,8600.0
2013-01-14 13:00:00,101.38,101.52,101.36,101.45,17900.0,92.3746,92.5021,92.3563,92.4383,17900.0
2013-01-14 13:10:00,101.48,101.62,101.48,101.58,9000.0,92.4657,92.5932,92.4657,92.5568,9000.0
2013-01-14 13:20:00,101.59,101.65,101.56,101.61,6900.0,92.5659,92.6206,92.5386,92.5841,6900.0
2013-01-14 13:30:00,101.62,101.63,101.55,101.6,8700.0,92.5932,92.6024,92.5295,92.575,8700.0
2013-01-14 13:40:00,101.61,101.63,101.44,101.44,5800.0,92.5841,92.6024,92.4292,92.4292,5800.0
2013-01-14 13:50:00,101.46,101.54,101.46,101.51,12800.0,92.4475,92.5204,92.4475,92.493,12800.0
2013-01-14 14:00:00,101.51,101.58,101.45,101.57,27600.0,92.493,92.5568,92.4383,92.5477,27600.0
2013-01-14 14:10:00,101.58,101.58,101.46,101.51,19500.0,92.5568,92.5568,92.4475,92.493,19500.0
2013-01-14 14:20:00,101.52,101.56,101.47,101.5,9400.0,92.5021,92.5386,92.4566,92.4839,9400.0
2013-01-14 14:30:00,101.52,101.54,101.47,101.48,10800.0,92.5021,92.5204,92.4566,92.4657,10800.0
2013-01-14 14:40:00,101.48,101.57,101.47,101.57,10300.0,92.4657,92.5477,92.4566,92.5477,10300.0
2013-01-14 14:50:00,101.57,101.59,101.51,101.58,19400.0,92.5477,92.5659,92.493,92.5568,19400.0
2013-01-14 15:00:00,101.58,101.62,101.5,101.57,17400.0,92.5568,92.5932,92.4839,92.5477,17400.0
2013-01-14 15:10:00,101.59,101.59,101.53,101.55,12000.0,92.5659,92.5659,92.5112,92.5295,12000.0
2013-01-14 15:20:00,101.55,101.62,101.5,101.51,22100.0,92.5295,92.5932,92.4839,92.493,22100.0
2013-01-14 15:30:00,101.5,101.51,101.41,101.45,24800.0,92.4839,92.493,92.4019,92.4383,24800.0
2013-01-14 15:40:00,101.45,101.49,101.39,101.4,23200.0,92.4383,92.4748,92.3837,92.3928,23200.0
2013-01-14 15:50:00,101.41,101.45,101.28,101.45,71800.0,92.4019,92.4383,92.2834,92.4383,71800.0
2013-01-15 09:30:00,100.92,101.21,100.87,101.21,24200.0,91.9554,92.2197,91.9099,92.2197,24200.0
2013-01-15 09:40:00,101.23,101.53,101.16,101.42,17300.0,92.2379,92.5112,92.1741,92.411,17300.0
2013-01-15 09:50:00,101.42,101.61,101.42,101.5,33100.0,92.411,92.5841,92.411,92.4839,33100.0
2013-01-15 10:00:00,101.48,101.61,101.42,101.6,11500.0,92.4657,92.5841,92.411,92.575,11500.0
2013-01-15 10:10:00,101.59,101.72,101.59,101.64,16400.0,92.5659,92.6844,92.5659,92.6115,16400.0
2013-01-15 10:20:00,101.64,101.64,101.55,101.58,7800.0,92.6115,92.6115,92.5295,92.5568,7800.0
2013-01-15 10:30:00,101.59,101.72,101.54,101.72,11800.0,92.5659,92.6844,92.5204,92.6844,11800.0
2013-01-15 10:40:00,101.71,101.77,101.67,101.68,12100.0,92.6753,92.7299,92.6388,92.6479,12100.0
2013-01-15 10:50:00,101.72,101.8,101.7,101.8,10400.0,92.6844,92.7573,92.6661,92.7573,10400.0
2013-01-15 11:00:00,101.8,101.8,101.69,101.69,12400.0,92.7573,92.7573,92.657,92.657,12400.0
2013-01-15 11:10:00,101.7,101.75,101.66,101.67,14900.0,92.6661,92.7117,92.6297,92.6388,14900.0
2013-01-15 11:20:00,101.67,101.82,101.66,101.77,19100.0,92.6388,92.7755,92.6297,92.7299,19100.0
2013-01-15 11:30:00,101.77,101.82,101.76,101.8,7700.0,92.7299,92.7755,92.7208,92.7573,7700.0
2013-01-15 11:40:00,101.79,101.87,101.79,101.85,41600.0,92.7481,92.821,92.7481,92.8028,41600.0
2013-01-15 11:50:00,101.85,101.89,101.79,101.82,16900.0,92.8028,92.8393,92.7481,92.7755,16900.0
2013-01-15 12:00:00,101.81,101.92,101.81,101.91,17000.0,92.7664,92.8666,92.7664,92.8575,17000.0
2013-01-15 12:10:00,101.9,102.01,101.9,101.93,10700.0,92.8484,92.9486,92.8484,92.8757,10700.0
2013-01-15 12:20:00,101.92,101.95,101.84,101.95,10900.0,92.8666,92.8939,92.7937,92.8939,10900.0
2013-01-15 12:30:00,101.94,102.09,101.94,102.07,19400.0,92.8848,93.0215,92.8848,93.0033,19400.0
2013-01-15 12:40:00,102.07,102.21,102.07,102.2,13800.0,93.0033,93.1308,93.0033,93.1217,13800.0
2013-01-15 12:50:00,102.2,102.22,102.19,102.21,6300.0,93.1217,93.1399,93.1126,93.1308,6300.0
2013-01-15 13:00:00,102.21,102.23,102.15,102.15,16600.0,93.1308,93.1491,93.0762,93.0762,16600.0
2013-01-15 13:10:00,102.15,102.16,102.05,102.09,6700.0,93.0762,93.0853,92.985,93.0215,6700.0
2013-01-15 13:20:00,102.09,102.1,102.01,102.01,6900.0,93.0215,93.0306,92.9486,92.9486,6900.0
2013-01-15 13:30:00,102.03,102.07,101.99,102.03,6400.0,92.9668,93.0033,92.9304,92.9668,6400.0
2013-01-15 13:40:00,102.04,102.05,101.99,102.03,9500.0,92.9759,92.985,92.9304,92.9668,9500.0
2013-01-15 13:50:00,102.03,102.06,101.99,102.03,20700.0,92.9668,92.9942,92.9304,92.9668,20700.0
2013-01-15 14:00:00,102.04,102.05,101.95,102.0,7400.0,92.9759,92.985,92.8939,92.9395,7400.0
2013-01-15 14:10:00,102.01,102.07,102.0,102.04,6100.0,92.9486,93.0033,92.9395,92.9759,6100.0
2013-01-15 14:20:00,102.01,102.02,101.97,101.99,6500.0,92.9486,92.9577,92.9122,92.9304,6500.0
2013-01-15 14:30:00,102.0,102.03,101.96,102.02,6600.0,92.9395,92.9668,92.903,92.9577,6600.0
2013-01-15 14:40:00,102.02,102.06,102.0,102.04,10500.0,92.9577,92.9942,92.9395,92.9759,10500.0
2013-01-15 14:50:00,102.04,102.13,102.04,102.11,9600.0,92.9759,93.0579,92.9759,93.0397,9600.0
2013-01-15 15:00:00,102.13,102.34,102.12,102.3,38400.0,93.0579,93.2493,93.0488,93.2128,38400.0
2013-01-15 15:10:00,102.3,102.33,102.23,102.29,21600.0,93.2128,93.2402,93.1491,93.2037,21600.0
2013-01-15 15:20:00,102.28,102.34,102.27,102.3,20700.0,93.1946,93.2493,93.1855,93.2128,20700.0
2013-01-15 15:30:00,102.31,102.44,102.28,102.4,42800.0,93.222,93.3404,93.1946,93.304,42800.0
2013-01-15 15:40:00,102.39,102.48,102.34,102.34,40700.0,93.2948,93.3769,93.2493,93.2493,40700.0
2013-01-15 15:50:00,102.34,102.37,102.27,102.36,75500.0,93.2493,93.2766,93.1855,93.2675,75500.0
2013-01-16 09:30:00,101.83,102.04,101.32,101.66,125500.0,92.7846,92.9759,92.3199,92.6297,125500.0
2013-01-16 09:40:00,101.65,101.79,101.55,101.78,13700.0,92.6206,92.7481,92.5295,92.739,13700.0
2013-01-16 09:50:00,101.83,101.89,101.7,101.79,8700.0,92.7846,92.8393,92.6661,92.7481,8700.0
2013-01-16 10:00:00,101.8,102.05,101.8,102.05,11500.0,92.7573,92.985,92.7573,92.985,11500.0
2013-01-16 10:10:00,102.04,102.38,102.04,102.38,24300.0,92.9759,93.2857,92.9759,93.2857,24300.0
2013-01-16 10:20:00,102.39,102.53,102.37,102.43,27900.0,93.2948,93.4224,93.2766,93.3313,27900.0
2013-01-16 10:30:00,102.44,102.47,102.27,102.43,15200.0,93.3404,93.3677,93.1855,93.3313,15200.0
2013-01-16 10:40:00,102.42,102.48,102.36,102.4,11300.0,93.3222,93.3769,93.2675,93.304,11300.0
2013-01-16 10:50:00,102.42,102.52,102.39,102.43,7100.0,93.3222,93.4133,93.2948,93.3313,7100.0
2013-01-16 11:00:00,102.43,102.44,102.33,102.33,17600.0,93.3313,93.3404,93.2402,93.2402,17600.0
2013-01-16 11:10:00,102.31,102.45,102.31,102.39,21900.0,93.222,93.3495,93.222,93.2948,21900.0
2013-01-16 11:20:00,102.38,102.53,102.37,102.49,15100.0,93.2857,93.4224,93.2766,93.386,15100.0
2013-01-16 11:30:00,102.5,102.5,102.41,102.41,8300.0,93.3951,93.3951,93.3131,93.3131,8300.0
2013-01-16 11:40:00,102.43,102.54,102.42,102.53,9300.0,93.3313,93.4315,93.3222,93.4224,9300.0
2013-01-16 11:50:00,102.53,102.57,102.5,102.57,8400.0,93.4224,93.4589,93.3951,93.4589,8400.0
2013-01-16 12:00:00,102.55,102.55,102.48,102.51,7300.0,93.4406,93.4406,93.3769,93.4042,7300.0
2013-01-16 12:10:00,102.53,102.55,102.47,102.48,4000.0,93.4224,93.4406,93.3677,93.3769,4000.0
2013-01-16 12:20:00,102.49,102.49,102.38,102.39,9000.0,93.386,93.386,93.2857,93.2948,9000.0
2013-01-16 12:30:00,102.4,102.4,102.33,102.34,16800.0,93.304,93.304,93.2402,93.2493,16800.0
2013-01-16 12:40:00,102.34,102.35,102.18,102.33,30800.0,93.2493,93.2584,93.1035,93.2402,30800.0
2013-01-16 12:50:00,102.36,102.46,102.23,102.45,56200.0,93.2675,93.3586,93.1491,93.3495,56200.0
2013-01-16 13:00:00,102.45,102.45,102.25,102.26,25200.0,93.3495,93.3495,93.1673,93.1764,25200.0
2013-01-16 13:10:00,102.29,102.33,102.2,102.24,9300.0,93.2037,93.2402,93.1217,93.1582,9300.0
2013-01-16 13:20:00,102.23,102.24,102.18,102.21,8500.0,93.1491,93.1582,93.1035,93.1308,8500.0
2013-01-16 13:30:00,102.23,102.31,102.19,102.27,6400.0,93.1491,93.222,93.1126,93.1855,6400.0
2013-01-16 13:40:00,102.28,102.33,102.19,102.27,5600.0,93.1946,93.2402,93.1126,93.1855,5600.0
2013-01-16 13:50:00,102.25,102.27,102.19,102.2,9800.0,93.1673,93.1855,93.1126,93.1217,9800.0
2013-01-16 14:00:00,102.24,102.27,102.2,102.23,9800.0,93.1582,93.1855,93.1217,93.1491,9800.0
2013-01-16 14:10:00,102.21,102.28,102.18,102.28,8800.0,93.1308,93.1946,93.1035,93.1946,8800.0
2013-01-16 14:20:00,102.29,102.33,102.26,102.33,8700.0,93.2037,93.2402,93.1764,93.2402,8700.0
2013-01-16 14:30:00,102.33,102.35,102.23,102.28,21200.0,93.2402,93.2584,93.1491,93.1946,21200.0
2013-01-16 14:40:00,102.26,102.3,102.19,102.21,11100.0,93.1764,93.2128,93.1126,93.1308,11100.0
2013-01-16 14:50:00,102.2,102.35,102.2,102.34,12300.0,93.1217,93.2584,93.1217,93.2493,12300.0
2013-01-16 15:00:00,102.33,102.36,102.3,102.32,5300.0,93.2402,93.2675,93.2128,93.2311,5300.0
2013-01-16 15:10:00,102.32,102.34,102.23,102.23,7900.0,93.2311,93.2493,93.1491,93.1491,7900.0
2013-01-16 15:20:00,102.22,102.23,102.1,102.12,13100.0,93.1399,93.1491,93.0306,93.0488,13100.0
2013-01-16 15:30:00,102.12,102.16,102.1,102.16,16600.0,93.0488,93.0853,93.0306,93.0853,16600.0
2013-01-16 15:40:00,102.17,102.18,102.08,102.13,18500.0,93.0944,93.1035,93.0124,93.0579,18500.0
2013-01-16 15:50:00,102.14,102.16,102.05,102.12,62600.0,93.0671,93.0853,92.985,93.0488,62600.0
2013-01-17 09:30:00,102.2,102.83,102.13,102.43,33300.0,93.1217,93.6958,93.0579,93.3313,33300.0
2013-01-17 09:40:00,102.48,102.55,102.39,102.46,5800.0,93.3769,93.4406,93.2948,93.3586,5800.0
2013-01-17 09:50:00,102.49,102.61,102.35,102.59,13700.0,93.386,93.4953,93.2584,93.4771,13700.0
2013-01-17 10:00:00,102.58,102.58,102.21,102.49,16400.0,93.468,93.468,93.1308,93.386,16400.0
2013-01-17 10:10:00,102.47,102.62,102.43,102.55,5300.0,93.3677,93.5044,93.3313,93.4406,5300.0
2013-01-17 10:20:00,102.56,102.75,102.54,102.69,6100.0,93.4497,93.6229,93.4315,93.5682,6100.0
2013-01-17 10:30:00,102.72,102.82,102.69,102.75,11800.0,93.5955,93.6867,93.5682,93.6229,11800.0
2013-01-17 10:40:00,102.76,102.89,102.75,102.81,14100.0,93.632,93.7504,93.6229,93.6775,14100.0
2013-01-17 10:50:00,102.82,102.86,102.8,102.86,12500.0,93.6867,93.7231,93.6684,93.7231,12500.0
2013-01-17 11:00:00,102.87,102.88,102.8,102.84,9600.0,93.7322,93.7413,93.6684,93.7049,9600.0
2013-01-17 11:10:00,102.84,102.88,102.82,102.84,7200.0,93.7049,93.7413,93.6867,93.7049,7200.0
2013-01-17 11:20:00,102.84,102.87,102.81,102.82,13800.0,93.7049,93.7322,93.6775,93.6867,13800.0
2013-01-17 11:30:00,102.81,102.84,102.72,102.74,14900.0,93.6775,93.7049,93.5955,93.6138,14900.0
2013-01-17 11:40:00,102.76,102.85,102.71,102.85,8900.0,93.632,93.714,93.5864,93.714,8900.0
2013-01-17 11:50:00,102.85,102.92,102.84,102.91,6700.0,93.714,93.7778,93.7049,93.7687,6700.0
2013-01-17 12:00:00,102.9,102.93,102.9,102.91,10300.0,93.7595,93.7869,93.7595,93.7687,10300.0
2013-01-17 12:10:00,102.92,102.97,102.87,102.96,17100.0,93.7778,93.8233,93.7322,93.8142,17100.0
2013-01-17 12:20:00,102.96,103.13,102.94,103.09,36700.0,93.8142,93.9691,93.796,93.9327,36700.0
2013-01-17 12:30:00,103.12,103.27,103.1,103.26,16400.0,93.96,94.0967,93.9418,94.0876,16400.0
2013-01-17 12:40:00,103.27,103.27,103.21,103.27,11700.0,94.0967,94.0967,94.042,94.0967,11700.0
2013-01-17 12:50:00,103.26,103.26,103.18,103.2,9500.0,94.0876,94.0876,94.0147,94.0329,9500.0
2013-01-17 13:00:00,103.19,103.23,103.16,103.18,11300.0,94.0238,94.0602,93.9965,94.0147,11300.0
2013-01-17 13:10:00,103.17,103.2,103.11,103.13,6600.0,94.0056,94.0329,93.9509,93.9691,6600.0
2013-01-17 13:20:00,103.12,103.18,103.12,103.18,5900.0,93.96,94.0147,93.96,94.0147,5900.0
2013-01-17 13:30:00,103.17,103.19,103.1,103.13,12600.0,94.0056,94.0238,93.9418,93.9691,12600.0
2013-01-17 13:40:00,103.15,103.23,103.15,103.15,7200.0,93.9873,94.0602,93.9873,93.9873,7200.0
2013-01-17 13:50:00,103.17,103.2,103.07,103.2,13100.0,94.0056,94.0329,93.9144,94.0329,13100.0
2013-01-17 14:00:00,103.18,103.23,103.14,103.16,34200.0,94.0147,94.0602,93.9782,93.9965,34200.0
2013-01-17 14:10:00,103.17,103.24,103.17,103.24,9900.0,94.0056,94.0693,94.0056,94.0693,9900.0
2013-01-17 14:20:00,103.23,103.27,103.18,103.18,9800.0,94.0602,94.0967,94.0147,94.0147,9800.0
2013-01-17 14:30:00,103.19,103.2,103.14,103.17,4900.0,94.0238,94.0329,93.9782,94.0056,4900.0
2013-01-17 14:40:00,103.17,103.24,103.17,103.22,12200.0,94.0056,94.0693,94.0056,94.0511,12200.0
2013-01-17 14:50:00,103.23,103.24,103.14,103.17,8800.0,94.0602,94.0693,93.9782,94.0056,8800.0
2013-01-17 15:00:00,103.16,103.25,103.15,103.24,11600.0,93.9965,94.0785,93.9873,94.0693,11600.0
2013-01-17 15:10:00,103.23,103.24,103.2,103.23,20500.0,94.0602,94.0693,94.0329,94.0602,20500.0
2013-01-17 15:20:00,103.23,103.25,103.17,103.19,24800.0,94.0602,94.0785,94.0056,94.0238,24800.0
2013-01-17 15:30:00,103.2,103.2,103.12,103.18,19900.0,94.0329,94.0329,93.96,94.0147,19900.0
2013-01-17 15:40:00,103.17,103.21,103.05,103.05,28800.0,94.0056,94.042,93.8962,93.8962,28800.0
2013-01-17 15:50:00,103.06,103.08,102.94,102.95,103800.0,93.9053,93.9236,93.796,93.8051,103800.0
2013-01-18 09:30:00,103.22,103.22,102.59,102.91,205200.0,94.0511,94.0511,93.4771,93.7687,205200.0
2013-01-18 09:40:00,102.86,102.9,102.68,102.9,7200.0,93.7231,93.7595,93.5591,93.7595,7200.0
2013-01-18 09:50:00,102.92,102.92,102.65,102.81,14100.0,93.7778,93.7778,93.5318,93.6775,14100.0
2013-01-18 10:00:00,102.75,102.82,102.61,102.67,16800.0,93.6229,93.6867,93.4953,93.55,16800.0
2013-01-18 10:10:00,102.68,102.92,102.66,102.81,26700.0,93.5591,93.7778,93.5409,93.6775,26700.0
2013-01-18 10:20:00,102.8,102.89,102.76,102.89,8200.0,93.6684,93.7504,93.632,93.7504,8200.0
2013-01-18 10:30:00,102.88,102.94,102.79,102.8,197700.0,93.7413,93.796,93.6593,93.6684,197700.0
2013-01-18 10:40:00,102.78,102.98,102.74,102.98,21200.0,93.6502,93.8324,93.6138,93.8324,21200.0
2013-01-18 10:50:00,102.99,103.11,102.99,103.05,12100.0,93.8416,93.9509,93.8416,93.8962,12100.0
2013-01-18 11:00:00,103.07,103.08,103.01,103.02,7300.0,93.9144,93.9236,93.8598,93.8689,7300.0
2013-01-18 11:10:00,103.03,103.12,102.93,103.07,9900.0,93.878,93.96,93.7869,93.9144,9900.0
2013-01-18 11:20:00,103.05,103.2,103.02,103.14,10400.0,93.8962,94.0329,93.8689,93.9782,10400.0
2013-01-18 11:30:00,103.11,103.11,103.01,103.01,6400.0,93.9509,93.9509,93.8598,93.8598,6400.0
2013-01-18 11:40:00,103.01,103.02,102.88,102.94,12100.0,93.8598,93.8689,93.7413,93.796,12100.0
2013-01-18 11:50:00,102.95,103.0,102.9,102.9,20900.0,93.8051,93.8507,93.7595,93.7595,20900.0
2013-01-18 12:00:00,102.92,102.99,102.88,102.93,12600.0,93.7778,93.8416,93.7413,93.7869,12600.0
2013-01-18 12:10:00,102.96,103.0,102.84,102.91,45400.0,93.8142,93.8507,93.7049,93.7687,45400.0
2013-01-18 12:20:00,102.91,103.1,102.91,103.1,14400.0,93.7687,93.9418,93.7687,93.9418,14400.0
2013-01-18 12:30:00,103.07,103.15,103.04,103.1,11100.0,93.9144,93.9873,93.8871,93.9418,11100.0
2013-01-18 12:40:00,103.08,103.17,103.08,103.14,8000.0,93.9236,94.0056,93.9236,93.9782,8000.0
2013-01-18 12:50:00,103.15,103.38,103.15,103.33,23100.0,93.9873,94.1969,93.9873,94.1513,23100.0
2013-01-18 13:00:00,103.34,103.45,103.32,103.43,13600.0,94.1605,94.2607,94.1422,94.2425,13600.0
2013-01-18 13:10:00,103.46,103.9,103.46,103.9,49300.0,94.2698,94.6707,94.2698,94.6707,49300.0
2013-01-18 13:20:00,103.9,103.91,103.69,103.69,15500.0,94.6707,94.6798,94.4794,94.4794,15500.0
2013-01-18 13:30:00,103.65,103.65,103.51,103.54,11100.0,94.4429,94.4429,94.3154,94.3427,11100.0
2013-01-18 13:40:00,103.54,103.57,103.5,103.54,12200.0,94.3427,94.37,94.3062,94.3427,12200.0
2013-01-18 13:50:00,103.54,103.56,103.49,103.55,8800.0,94.3427,94.3609,94.2971,94.3518,8800.0
2013-01-18 14:00:00,103.53,103.57,103.49,103.53,14100.0,94.3336,94.37,94.2971,94.3336,14100.0
2013-01-18 14:10:00,103.54,103.63,103.51,103.52,40700.0,94.3427,94.4247,94.3154,94.3245,40700.0
2013-01-18 14:20:00,103.52,103.52,103.46,103.51,9600.0,94.3245,94.3245,94.2698,94.3154,9600.0
2013-01-18 14:30:00,103.49,103.57,103.45,103.52,11400.0,94.2971,94.37,94.2607,94.3245,11400.0
2013-01-18 14:40:00,103.51,103.55,103.46,103.49,12100.0,94.3154,94.3518,94.2698,94.2971,12100.0
2013-01-18 14:50:00,103.45,103.45,103.38,103.38,7800.0,94.2607,94.2607,94.1969,94.1969,7800.0
2013-01-18 15:00:00,103.37,103.41,103.34,103.39,11500.0,94.1878,94.2242,94.1605,94.206,11500.0
2013-01-18 15:10:00,103.39,103.39,103.31,103.33,12300.0,94.206,94.206,94.1331,94.1513,12300.0
2013-01-18 15:20:00,103.35,103.35,103.3,103.35,13700.0,94.1696,94.1696,94.124,94.1696,13700.0
2013-01-18 15:30:00,103.36,103.49,103.36,103.46,20700.0,94.1787,94.2971,94.1787,94.2698,20700.0
2013-01-18 15:40:00,103.44,103.69,103.37,103.67,66000.0,94.2516,94.4794,94.1878,94.4611,66000.0
2013-01-18 15:50:00,103.65,103.94,103.64,103.92,204100.0,94.4429,94.7072,94.4338,94.6889,204100.0
2013-01-22 09:30:00,103.87,103.98,103.29,103.31,40200.0,94.6434,94.7436,94.1149,94.1331,40200.0
2013-01-22 09:40:00,103.31,103.31,103.0,103.02,19500.0,94.1331,94.1331,93.8507,93.8689,19500.0
2013-01-22 09:50:00,103.01,103.09,102.87,103.04,27200.0,93.8598,93.9327,93.7322,93.8871,27200.0
2013-01-22 10:00:00,103.04,103.04,102.9,103.0,17100.0,93.8871,93.8871,93.7595,93.8507,17100.0
2013-01-22 10:10:00,102.99,103.08,102.96,103.04,16600.0,93.8416,93.9236,93.8142,93.8871,16600.0
2013-01-22 10:20:00,103.03,103.17,103.03,103.14,15000.0,93.878,94.0056,93.878,93.9782,15000.0
2013-01-22 10:30:00,103.13,103.24,103.08,103.19,13800.0,93.9691,94.0693,93.9236,94.0238,13800.0
2013-01-22 10:40:00,103.21,103.39,103.15,103.39,14800.0,94.042,94.206,93.9873,94.206,14800.0
2013-01-22 10:50:00,103.39,103.49,103.31,103.49,18400.0,94.206,94.2971,94.1331,94.2971,18400.0
2013-01-22 11:00:00,103.49,103.55,103.33,103.36,19700.0,94.2971,94.3518,94.1513,94.1787,19700.0
2013-01-22 11:10:00,103.36,103.44,103.34,103.44,13300.0,94.1787,94.2516,94.1605,94.2516,13300.0
2013-01-22 11:20:00,103.44,103.53,103.41,103.41,11100.0,94.2516,94.3336,94.2242,94.2242,11100.0
2013-01-22 11:30:00,103.41,103.41,103.28,103.28,15400.0,94.2242,94.2242,94.1058,94.1058,15400.0
2013-01-22 11:40:00,103.29,103.48,103.29,103.43,11900.0,94.1149,94.288,94.1149,94.2425,11900.0
2013-01-22 11:50:00,103.45,103.56,103.44,103.53,12200.0,94.2607,94.3609,94.2516,94.3336,12200.0
2013-01-22 12:00:00,103.52,103.55,103.41,103.41,20700.0,94.3245,94.3518,94.2242,94.2242,20700.0
2013-01-22 12:10:00,103.4,103.6,103.4,103.53,78300.0,94.2151,94.3974,94.2151,94.3336,78300.0
2013-01-22 12:20:00,103.52,103.54,103.44,103.48,38900.0,94.3245,94.3427,94.2516,94.288,38900.0
2013-01-22 12:30:00,103.48,103.54,103.41,103.41,25300.0,94.288,94.3427,94.2242,94.2242,25300.0
2013-01-22 12:40:00,103.41,103.6,103.41,103.5,22300.0,94.2242,94.3974,94.2242,94.3062,22300.0
2013-01-22 12:50:00,103.5,103.52,103.4,103.49,16700.0,94.3062,94.3245,94.2151,94.2971,16700.0
2013-01-22 13:00:00,103.48,103.59,103.46,103.46,24900.0,94.288,94.3883,94.2698,94.2698,24900.0
2013-01-22 13:10:00,103.46,103.75,103.46,103.75,42600.0,94.2698,94.534,94.2698,94.534,42600.0
2013-01-22 13:20:00,103.71,103.8,103.71,103.77,28400.0,94.4976,94.5796,94.4976,94.5523,28400.0
2013-01-22 13:30:00,103.76,103.76,103.55,103.55,24000.0,94.5432,94.5432,94.3518,94.3518,24000.0
2013-01-22 13:40:00,103.54,103.55,103.49,103.5,15400.0,94.3427,94.3518,94.2971,94.3062,15400.0
2013-01-22 13:50:00,103.5,103.53,103.47,103.49,21000.0,94.3062,94.3336,94.2789,94.2971,21000.0
2013-01-22 14:00:00,103.47,103.47,103.32,103.32,13500.0,94.2789,94.2789,94.1422,94.1422,13500.0
2013-01-22 14:10:00,103.33,103.37,103.29,103.31,19200.0,94.1513,94.1878,94.1149,94.1331,19200.0
2013-01-22 14:20:00,103.31,103.48,103.31,103.4,19900.0,94.1331,94.288,94.1331,94.2151,19900.0
2013-01-22 14:30:00,103.4,103.46,103.34,103.34,21000.0,94.2151,94.2698,94.1605,94.1605,21000.0
2013-01-22 14:40:00,103.35,103.51,103.33,103.51,21000.0,94.1696,94.3154,94.1513,94.3154,21000.0
2013-01-22 14:50:00,103.5,103.7,103.48,103.7,39300.0,94.3062,94.4885,94.288,94.4885,39300.0
2013-01-22 15:00:00,103.71,103.71,103.57,103.61,31900.0,94.4976,94.4976,94.37,94.4065,31900.0
2013-01-22 15:10:00,103.6,103.61,103.47,103.47,25300.0,94.3974,94.4065,94.2789,94.2789,25300.0
2013-01-22 15:20:00,103.48,103.55,103.43,103.53,32300.0,94.288,94.3518,94.2425,94.3336,32300.0
2013-01-22 15:30:00,103.52,103.58,103.45,103.54,36100.0,94.3245,94.3791,94.2607,94.3427,36100.0
2013-01-22 15:40:00,103.53,103.56,103.48,103.53,60400.0,94.3336,94.3609,94.288,94.3336,60400.0
2013-01-22 15:50:00,103.54,103.69,103.52,103.69,102900.0,94.3427,94.4794,94.3245,94.4794,102900.0
2013-01-23 09:30:00,103.54,103.96,103.54,103.83,49000.0,94.3427,94.7254,94.3427,94.6069,49000.0
2013-01-23 09:40:00,103.83,103.93,103.65,103.67,31400.0,94.6069,94.6981,94.4429,94.4611,31400.0
2013-01-23 09:50:00,103.69,103.87,103.58,103.81,40900.0,94.4794,94.6434,94.3791,94.5887,40900.0
2013-01-23 10:00:00,103.81,104.06,103.5,104.05,68000.0,94.5887,94.8165,94.3062,94.8074,68000.0
2013-01-23 10:10:00,104.07,104.23,104.0,104.18,33400.0,94.8256,94.9714,94.7618,94.9258,33400.0
2013-01-23 10:20:00,104.21,104.34,104.14,104.22,40500.0,94.9532,95.0716,94.8894,94.9623,40500.0
2013-01-23 10:30:00,104.22,104.32,104.13,104.32,26000.0,94.9623,95.0534,94.8803,95.0534,26000.0
2013-01-23 10:40:00,104.3,104.39,104.25,104.35,28200.0,95.0352,95.1172,94.9896,95.0807,28200.0
2013-01-23 10:50:00,104.34,104.38,104.3,104.37,20600.0,95.0716,95.1081,95.0352,95.099,20600.0
2013-01-23 11:00:00,104.37,104.51,104.36,104.42,21200.0,95.099,95.2265,95.0899,95.1445,21200.0
2013-01-23 11:10:00,104.42,104.49,104.38,104.45,17400.0,95.1445,95.2083,95.1081,95.1719,17400.0
2013-01-23 11:20:00,104.46,104.5,104.4,104.49,39600.0,95.181,95.2174,95.1263,95.2083,39600.0
2013-01-23 11:30:00,104.47,104.66,104.45,104.63,10600.0,95.1901,95.3632,95.1719,95.3359,10600.0
2013-01-23 11:40:00,104.64,104.64,104.56,104.6,6200.0,95.345,95.345,95.2721,95.3085,6200.0
2013-01-23 11:50:00,104.58,104.66,104.57,104.63,11700.0,95.2903,95.3632,95.2812,95.3359,11700.0
2013-01-23 12:00:00,104.63,104.65,104.57,104.59,14800.0,95.3359,95.3541,95.2812,95.2994,14800.0
2013-01-23 12:10:00,104.6,104.64,104.55,104.56,24200.0,95.3085,95.345,95.263,95.2721,24200.0
2013-01-23 12:20:00,104.57,104.57,104.5,104.52,14600.0,95.2812,95.2812,95.2174,95.2356,14600.0
2013-01-23 12:30:00,104.55,104.59,104.53,104.53,17100.0,95.263,95.2994,95.2448,95.2448,17100.0
2013-01-23 12:40:00,104.53,104.61,104.53,104.56,20500.0,95.2448,95.3176,95.2448,95.2721,20500.0
2013-01-23 12:50:00,104.56,104.63,104.55,104.62,14800.0,95.2721,95.3359,95.263,95.3268,14800.0
2013-01-23 13:00:00,104.64,104.66,104.58,104.59,5900.0,95.345,95.3632,95.2903,95.2994,5900.0
2013-01-23 13:10:00,104.61,104.73,104.61,104.7,14000.0,95.3176,95.427,95.3176,95.3997,14000.0
2013-01-23 13:20:00,104.71,104.82,104.7,104.7,18300.0,95.4088,95.509,95.3997,95.3997,18300.0
2013-01-23 13:30:00,104.7,104.75,104.64,104.71,20400.0,95.3997,95.4452,95.345,95.4088,20400.0
2013-01-23 13:40:00,104.7,104.75,104.64,104.7,20500.0,95.3997,95.4452,95.345,95.3997,20500.0
2013-01-23 13:50:00,104.71,104.75,104.7,104.73,13200.0,95.4088,95.4452,95.3997,95.427,13200.0
2013-01-23 14:00:00,104.71,104.74,104.68,104.68,9000.0,95.4088,95.4361,95.3814,95.3814,9000.0
2013-01-23 14:10:00,104.66,104.71,104.65,104.66,8300.0,95.3632,95.4088,95.3541,95.3632,8300.0
2013-01-23 14:20:00,104.68,104.75,104.68,104.75,15400.0,95.3814,95.4452,95.3814,95.4452,15400.0
2013-01-23 14:30:00,104.74,104.88,104.73,104.86,17200.0,95.4361,95.5637,95.427,95.5454,17200.0
2013-01-23 14:40:00,104.87,104.88,104.83,104.87,14700.0,95.5546,95.5637,95.5181,95.5546,14700.0
2013-01-23 14:50:00,104.87,104.97,104.84,104.94,20600.0,95.5546,95.6457,95.5272,95.6183,20600.0
2013-01-23 15:00:00,104.94,105.0,104.93,104.98,24600.0,95.6183,95.673,95.6092,95.6548,24600.0
2013-01-23 15:10:00,104.99,104.99,104.84,104.9,23000.0,95.6639,95.6639,95.5272,95.5819,23000.0
2013-01-23 15:20:00,104.91,104.91,104.75,104.79,27100.0,95.591,95.591,95.4452,95.4817,27100.0
2013-01-23 15:30:00,104.79,104.97,104.78,104.97,65200.0,95.4817,95.6457,95.4725,95.6457,65200.0
2013-01-23 15:40:00,104.97,104.97,104.87,104.94,60800.0,95.6457,95.6457,95.5546,95.6183,60800.0
2013-01-23 15:50:00,104.92,104.96,104.81,104.91,110700.0,95.6001,95.6366,95.4999,95.591,110700.0
2013-01-24 09:30:00,105.16,105.7,105.02,105.25,93900.0,95.8188,96.3108,95.6912,95.9008,93900.0
2013-01-24 09:40:00,105.25,105.77,105.16,105.48,53100.0,95.9008,96.3746,95.8188,96.1104,53100.0
2013-01-24 09:50:00,105.45,105.96,105.32,105.96,53300.0,96.083,96.5477,95.9646,96.5477,53300.0
2013-01-24 10:00:00,105.97,106.0,105.62,105.8,60600.0,96.5568,96.5842,96.2379,96.4019,60600.0
2013-01-24 10:10:00,105.79,105.93,105.77,105.9,43300.0,96.3928,96.5204,96.3746,96.4931,43300.0
2013-01-24 10:20:00,105.91,106.11,105.73,105.99,35900.0,96.5022,96.6844,96.3382,96.5751,35900.0
2013-01-24 10:30:00,106.02,106.04,105.83,105.88,23400.0,96.6024,96.6206,96.4293,96.4748,23400.0
2013-01-24 10:40:00,105.89,106.03,105.87,106.02,40000.0,96.4839,96.6115,96.4657,96.6024,40000.0
2013-01-24 10:50:00,106.0,106.1,106.0,106.08,23200.0,96.5842,96.6753,96.5842,96.6571,23200.0
2013-01-24 11:00:00,106.09,106.32,106.08,106.32,36200.0,96.6662,96.8758,96.6571,96.8758,36200.0
2013-01-24 11:10:00,106.32,106.34,106.23,106.27,26600.0,96.8758,96.894,96.7937,96.8302,26600.0
2013-01-24 11:20:00,106.28,106.33,106.23,106.32,20000.0,96.8393,96.8849,96.7937,96.8758,20000.0
2013-01-24 11:30:00,106.33,106.33,106.11,106.11,23400.0,96.8849,96.8849,96.6844,96.6844,23400.0
2013-01-24 11:40:00,106.11,106.11,105.86,105.87,13700.0,96.6844,96.6844,96.4566,96.4657,13700.0
2013-01-24 11:50:00,105.87,106.02,105.86,105.9,30100.0,96.4657,96.6024,96.4566,96.4931,30100.0
2013-01-24 12:00:00,105.92,105.97,105.79,105.81,12200.0,96.5113,96.5568,96.3928,96.4111,12200.0
2013-01-24 12:10:00,105.8,105.83,105.68,105.73,24500.0,96.4019,96.4293,96.2926,96.3382,24500.0
2013-01-24 12:20:00,105.73,105.83,105.73,105.83,18600.0,96.3382,96.4293,96.3382,96.4293,18600.0
2013-01-24 12:30:00,105.84,105.85,105.67,105.7,21300.0,96.4384,96.4475,96.2835,96.3108,21300.0
2013-01-24 12:40:00,105.71,105.83,105.68,105.76,21200.0,96.3199,96.4293,96.2926,96.3655,21200.0
2013-01-24 12:50:00,105.75,105.78,105.66,105.67,19000.0,96.3564,96.3837,96.2744,96.2835,19000.0
2013-01-24 13:00:00,105.67,105.84,105.63,105.83,20100.0,96.2835,96.4384,96.247,96.4293,20100.0
2013-01-24 13:10:00,105.81,105.83,105.67,105.77,14400.0,96.4111,96.4293,96.2835,96.3746,14400.0
2013-01-24 13:20:00,105.76,105.87,105.74,105.8,13500.0,96.3655,96.4657,96.3473,96.4019,13500.0
2013-01-24 13:30:00,105.81,105.82,105.68,105.81,34600.0,96.4111,96.4202,96.2926,96.4111,34600.0
2013-01-24 13:40:00,105.8,105.99,105.78,105.99,39500.0,96.4019,96.5751,96.3837,96.5751,39500.0
2013-01-24 13:50:00,105.99,105.99,105.87,105.91,17700.0,96.5751,96.5751,96.4657,96.5022,17700.0
2013-01-24 14:00:00,105.91,106.13,105.79,106.11,32200.0,96.5022,96.7026,96.3928,96.6844,32200.0
2013-01-24 14:10:00,106.11,106.11,105.79,105.79,11500.0,96.6844,96.6844,96.3928,96.3928,11500.0
2013-01-24 14:20:00,105.79,105.93,105.79,105.81,21700.0,96.3928,96.5204,96.3928,96.4111,21700.0
2013-01-24 14:30:00,105.8,106.15,105.8,106.11,40700.0,96.4019,96.7209,96.4019,96.6844,40700.0
2013-01-24 14:40:00,106.11,106.14,106.04,106.11,22500.0,96.6844,96.7117,96.6206,96.6844,22500.0
2013-01-24 14:50:00,106.11,106.22,106.07,106.12,21700.0,96.6844,96.7846,96.648,96.6935,21700.0
2013-01-24 15:00:00,106.09,106.13,105.98,106.07,24700.0,96.6662,96.7026,96.566,96.648,24700.0
2013-01-24 15:10:00,106.07,106.14,106.03,106.11,23000.0,96.648,96.7117,96.6115,96.6844,23000.0
2013-01-24 15:20:00,106.12,106.12,106.03,106.07,28900.0,96.6935,96.6935,96.6115,96.648,28900.0
2013-01-24 15:30:00,106.06,106.2,106.05,106.2,55500.0,96.6388,96.7664,96.6297,96.7664,55500.0
2013-01-24 15:40:00,106.2,106.35,106.2,106.34,83100.0,96.7664,96.9031,96.7664,96.894,83100.0
2013-01-24 15:50:00,106.32,106.32,106.19,106.19,104500.0,96.8758,96.8758,96.7573,96.7573,104500.0
2013-01-25 09:30:00,106.33,106.33,105.87,105.96,37300.0,96.8849,96.8849,96.4657,96.5477,37300.0
2013-01-25 09:40:00,105.97,106.01,105.47,105.75,37400.0,96.5568,96.5933,96.1013,96.3564,37400.0
2013-01-25 09:50:00,105.74,105.85,105.68,105.85,37300.0,96.3473,96.4475,96.2926,96.4475,37300.0
2013-01-25 10:00:00,105.82,105.99,105.64,105.95,59600.0,96.4202,96.5751,96.2562,96.5386,59600.0
2013-01-25 10:10:00,105.96,106.18,105.94,106.15,15600.0,96.5477,96.7482,96.5295,96.7209,15600.0
2013-01-25 10:20:00,106.16,106.17,106.06,106.13,23500.0,96.73,96.7391,96.6388,96.7026,23500.0
2013-01-25 10:30:00,106.12,106.15,105.98,106.11,28100.0,96.6935,96.7209,96.566,96.6844,28100.0
2013-01-25 10:40:00,106.1,106.15,106.03,106.12,20100.0,96.6753,96.7209,96.6115,96.6935,20100.0
2013-01-25 10:50:00,106.11,106.2,106.08,106.17,38200.0,96.6844,96.7664,96.6571,96.7391,38200.0
2013-01-25 11:00:00,106.17,106.33,106.16,106.29,24700.0,96.7391,96.8849,96.73,96.8484,24700.0
2013-01-25 11:10:00,106.27,106.31,106.12,106.12,15800.0,96.8302,96.8666,96.6935,96.6935,15800.0
2013-01-25 11:20:00,106.12,106.19,106.07,106.18,16100.0,96.6935,96.7573,96.648,96.7482,16100.0
2013-01-25 11:30:00,106.16,106.3,106.16,106.3,11800.0,96.73,96.8575,96.73,96.8575,11800.0
2013-01-25 11:40:00,106.3,106.41,106.29,106.41,15500.0,96.8575,96.9578,96.8484,96.9578,15500.0
2013-01-25 11:50:00,106.41,106.48,106.41,106.48,25600.0,96.9578,97.0215,96.9578,97.0215,25600.0
2013-01-25 12:00:00,106.47,106.6,106.45,106.55,19300.0,97.0124,97.1309,96.9942,97.0853,19300.0
2013-01-25 12:10:00,106.55,106.6,106.53,106.6,16700.0,97.0853,97.1309,97.0671,97.1309,16700.0
2013-01-25 12:20:00,106.6,106.64,106.59,106.62,15800.0,97.1309,97.1673,97.1218,97.1491,15800.0
2013-01-25 12:30:00,106.63,106.69,106.63,106.64,13900.0,97.1582,97.2129,97.1582,97.1673,13900.0
2013-01-25 12:40:00,106.64,106.65,106.62,106.64,11100.0,97.1673,97.1764,97.1491,97.1673,11100.0
2013-01-25 12:50:00,106.64,106.64,106.51,106.54,13000.0,97.1673,97.1673,97.0489,97.0762,13000.0
2013-01-25 13:00:00,106.54,106.6,106.53,106.6,13500.0,97.0762,97.1309,97.0671,97.1309,13500.0
2013-01-25 13:10:00,106.61,106.66,106.61,106.63,11200.0,97.14,97.1856,97.14,97.1582,11200.0
2013-01-25 13:20:00,106.63,106.69,106.62,106.66,12000.0,97.1582,97.2129,97.1491,97.1856,12000.0
2013-01-25 13:30:00,106.67,106.7,106.67,106.68,11600.0,97.1947,97.222,97.1947,97.2038,11600.0
2013-01-25 13:40:00,106.69,106.73,106.66,106.66,19400.0,97.2129,97.2493,97.1856,97.1856,19400.0
2013-01-25 13:50:00,106.65,106.65,106.59,106.63,9200.0,97.1764,97.1764,97.1218,97.1582,9200.0
2013-01-25 14:00:00,106.65,106.67,106.59,106.6,14400.0,97.1764,97.1947,97.1218,97.1309,14400.0
2013-01-25 14:10:00,106.61,106.62,106.52,106.56,13700.0,97.14,97.1491,97.058,97.0944,13700.0
2013-01-25 14:20:00,106.56,106.56,106.51,106.53,12800.0,97.0944,97.0944,97.0489,97.0671,12800.0
2013-01-25 14:30:00,106.52,106.63,106.51,106.59,21900.0,97.058,97.1582,97.0489,97.1218,21900.0
2013-01-25 14:40:00,106.58,106.69,106.58,106.63,34300.0,97.1127,97.2129,97.1127,97.1582,34300.0
2013-01-25 14:50:00,106.62,106.62,106.55,106.61,16700.0,97.1491,97.1491,97.0853,97.14,16700.0
2013-01-25 15:00:00,106.6,106.65,106.6,106.63,25400.0,97.1309,97.1764,97.1309,97.1582,25400.0
2013-01-25 15:10:00,106.64,106.64,106.51,106.53,18600.0,97.1673,97.1673,97.0489,97.0671,18600.0
2013-01-25 15:20:00,106.53,106.57,106.5,106.55,24900.0,97.0671,97.1035,97.0398,97.0853,24900.0
2013-01-25 15:30:00,106.56,106.56,106.45,106.5,30900.0,97.0944,97.0944,96.9942,97.0398,30900.0
2013-01-25 15:40:00,106.49,106.5,106.36,106.37,65700.0,97.0307,97.0398,96.9122,96.9213,65700.0
2013-01-25 15:50:00,106.37,106.62,106.37,106.62,114900.0,96.9213,97.1491,96.9213,97.1491,114900.0
2013-01-28 09:30:00,106.9,106.9,106.54,106.68,51600.0,97.4042,97.4042,97.0762,97.2038,51600.0
2013-01-28 09:40:00,106.71,106.71,106.36,106.38,16600.0,97.2311,97.2311,96.9122,96.9304,16600.0
2013-01-28 09:50:00,106.39,106.41,106.26,106.32,17300.0,96.9395,96.9578,96.8211,96.8758,17300.0
2013-01-28 10:00:00,106.29,106.34,106.1,106.14,28200.0,96.8484,96.894,96.6753,96.7117,28200.0
2013-01-28 10:10:00,106.14,106.16,105.79,105.8,70500.0,96.7117,96.73,96.3928,96.4019,70500.0
2013-01-28 10:20:00,105.81,105.83,105.55,105.57,31000.0,96.4111,96.4293,96.1742,96.1924,31000.0
2013-01-28 10:30:00,105.57,105.76,105.56,105.76,20500.0,96.1924,96.3655,96.1833,96.3655,20500.0
2013-01-28 10:40:00,105.76,105.88,105.76,105.82,20200.0,96.3655,96.4748,96.3655,96.4202,20200.0
2013-01-28 10:50:00,105.81,105.84,105.76,105.79,14200.0,96.4111,96.4384,96.3655,96.3928,14200.0
2013-01-28 11:00:00,105.8,106.0,105.79,105.88,17800.0,96.4019,96.5842,96.3928,96.4748,17800.0
2013-01-28 11:10:00,105.88,105.88,105.66,105.66,13800.0,96.4748,96.4748,96.2744,96.2744,13800.0
2013-01-28 11:20:00,105.67,105.76,105.63,105.74,11200.0,96.2835,96.3655,96.247,96.3473,11200.0
2013-01-28 11:30:00,105.74,105.84,105.71,105.84,10300.0,96.3473,96.4384,96.3199,96.4384,10300.0
2013-01-28 11:40:00,105.82,105.88,105.79,105.88,7800.0,96.4202,96.4748,96.3928,96.4748,7800.0
2013-01-28 11:50:00,105.89,105.94,105.83,105.9,19200.0,96.4839,96.5295,96.4293,96.4931,19200.0
2013-01-28 12:00:00,105.9,105.96,105.89,105.92,12600.0,96.4931,96.5477,96.4839,96.5113,12600.0
2013-01-28 12:10:00,105.92,105.99,105.87,105.89,11100.0,96.5113,96.5751,96.4657,96.4839,11100.0
2013-01-28 12:20:00,105.88,105.91,105.81,105.87,13800.0,96.4748,96.5022,96.4111,96.4657,13800.0
2013-01-28 12:30:00,105.86,105.86,105.76,105.79,6200.0,96.4566,96.4566,96.3655,96.3928,6200.0
2013-01-28 12:40:00,105.78,105.84,105.75,105.82,13700.0,96.3837,96.4384,96.3564,96.4202,13700.0
2013-01-28 12:50:00,105.81,105.82,105.77,105.77,14900.0,96.4111,96.4202,96.3746,96.3746,14900.0
2013-01-28 13:00:00,105.77,105.79,105.75,105.78,7800.0,96.3746,96.3928,96.3564,96.3837,7800.0
2013-01-28 13:10:00,105.78,105.84,105.74,105.76,9800.0,96.3837,96.4384,96.3473,96.3655,9800.0
2013-01-28 13:20:00,105.77,105.82,105.74,105.82,7800.0,96.3746,96.4202,96.3473,96.4202,7800.0
2013-01-28 13:30:00,105.83,105.97,105.81,105.96,13100.0,96.4293,96.5568,96.4111,96.5477,13100.0
2013-01-28 13:40:00,105.96,105.99,105.94,105.96,8100.0,96.5477,96.5751,96.5295,96.5477,8100.0
2013-01-28 13:50:00,105.97,106.06,105.94,106.05,16300.0,96.5568,96.6388,96.5295,96.6297,16300.0
2013-01-28 14:00:00,106.03,106.08,106.0,106.01,10300.0,96.6115,96.6571,96.5842,96.5933,10300.0
2013-01-28 14:10:00,106.0,106.01,105.89,105.89,8600.0,96.5842,96.5933,96.4839,96.4839,8600.0
2013-01-28 14:20:00,105.88,105.88,105.77,105.84,23800.0,96.4748,96.4748,96.3746,96.4384,23800.0
2013-01-28 14:30:00,105.85,105.85,105.71,105.71,24600.0,96.4475,96.4475,96.3199,96.3199,24600.0
2013-01-28 14:40:00,105.7,105.75,105.65,105.67,19400.0,96.3108,96.3564,96.2653,96.2835,19400.0
2013-01-28 14:50:00,105.67,105.68,105.52,105.54,27800.0,96.2835,96.2926,96.1468,96.165,27800.0
2013-01-28 15:00:00,105.53,105.56,105.45,105.47,36800.0,96.1559,96.1833,96.083,96.1013,36800.0
2013-01-28 15:10:00,105.48,105.56,105.48,105.52,29200.0,96.1104,96.1833,96.1104,96.1468,29200.0
2013-01-28 15:20:00,105.52,105.52,105.44,105.45,59600.0,96.1468,96.1468,96.0739,96.083,59600.0
2013-01-28 15:30:00,105.45,105.52,105.42,105.43,58400.0,96.083,96.1468,96.0557,96.0648,58400.0
2013-01-28 15:40:00,105.4,105.56,105.39,105.55,71100.0,96.0375,96.1833,96.0284,96.1742,71100.0
2013-01-28 15:50:00,105.55,105.55,105.43,105.47,114100.0,96.1742,96.1742,96.0648,96.1013,114100.0
2013-01-29 09:30:00,106.14,106.14,105.38,105.81,49700.0,96.7117,96.7117,96.0193,96.4111,49700.0
2013-01-29 09:40:00,105.77,105.88,105.68,105.77,40400.0,96.3746,96.4748,96.2926,96.3746,40400.0
2013-01-29 09:50:00,105.77,106.16,105.76,106.03,40800.0,96.3746,96.73,96.3655,96.6115,40800.0
2013-01-29 10:00:00,106.03,106.06,105.82,106.0,56400.0,96.6115,96.6388,96.4202,96.5842,56400.0
2013-01-29 10:10:00,105.98,106.18,105.87,105.99,59600.0,96.566,96.7482,96.4657,96.5751,59600.0
2013-01-29 10:20:00,106.0,106.03,105.84,105.84,27900.0,96.5842,96.6115,96.4384,96.4384,27900.0
2013-01-29 10:30:00,105.86,105.9,105.66,105.72,37300.0,96.4566,96.4931,96.2744,96.329,37300.0
2013-01-29 10:40:00,105.72,105.82,105.67,105.78,26300.0,96.329,96.4202,96.2835,96.3837,26300.0
2013-01-29 10:50:00,105.79,105.82,105.67,105.67,23400.0,96.3928,96.4202,96.2835,96.2835,23400.0
2013-01-29 11:00:00,105.68,105.83,105.68,105.83,21200.0,96.2926,96.4293,96.2926,96.4293,21200.0
2013-01-29 11:10:00,105.82,105.91,105.76,105.9,29100.0,96.4202,96.5022,96.3655,96.4931,29100.0
2013-01-29 11:20:00,105.9,106.06,105.9,106.06,31100.0,96.4931,96.6388,96.4931,96.6388,31100.0
2013-01-29 11:30:00,106.05,106.05,105.93,105.98,34500.0,96.6297,96.6297,96.5204,96.566,34500.0
2013-01-29 11:40:00,105.98,106.02,105.97,105.99,15200.0,96.566,96.6024,96.5568,96.5751,15200.0
2013-01-29 11:50:00,105.99,106.0,105.95,106.0,20700.0,96.5751,96.5842,96.5386,96.5842,20700.0
2013-01-29 12:00:00,105.99,106.03,105.94,106.0,19000.0,96.5751,96.6115,96.5295,96.5842,19000.0
2013-01-29 12:10:00,105.99,106.02,105.96,105.98,26900.0,96.5751,96.6024,96.5477,96.566,26900.0
2013-01-29 12:20:00,105.99,106.04,105.95,106.04,23900.0,96.5751,96.6206,96.5386,96.6206,23900.0
2013-01-29 12:30:00,106.04,106.19,106.0,106.18,17900.0,96.6206,96.7573,96.5842,96.7482,17900.0
2013-01-29 12:40:00,106.19,106.25,106.17,106.23,15100.0,96.7573,96.812,96.7391,96.7937,15100.0
2013-01-29 12:50:00,106.23,106.28,106.22,106.27,25100.0,96.7937,96.8393,96.7846,96.8302,25100.0
2013-01-29 13:00:00,106.26,106.3,106.25,106.26,20800.0,96.8211,96.8575,96.812,96.8211,20800.0
2013-01-29 13:10:00,106.27,106.27,106.16,106.18,19700.0,96.8302,96.8302,96.73,96.7482,19700.0
2013-01-29 13:20:00,106.19,106.22,106.18,106.19,13000.0,96.7573,96.7846,96.7482,96.7573,13000.0
2013-01-29 13:30:00,106.19,106.25,106.19,106.23,19200.0,96.7573,96.812,96.7573,96.7937,19200.0
2013-01-29 13:40:00,106.23,106.24,106.1,106.15,35500.0,96.7937,96.8029,96.6753,96.7209,35500.0
2013-01-29 13:50:00,106.17,106.28,106.17,106.27,15600.0,96.7391,96.8393,96.7391,96.8302,15600.0
2013-01-29 14:00:00,106.27,106.42,106.26,106.38,20000.0,96.8302,96.9669,96.8211,96.9304,20000.0
2013-01-29 14:10:00,106.38,106.4,106.34,106.39,12300.0,96.9304,96.9486,96.894,96.9395,12300.0
2013-01-29 14:20:00,106.4,106.4,106.36,106.38,13700.0,96.9486,96.9486,96.9122,96.9304,13700.0
2013-01-29 14:30:00,106.37,106.44,106.37,106.42,21700.0,96.9213,96.9851,96.9213,96.9669,21700.0
2013-01-29 14:40:00,106.43,106.43,106.38,106.41,12700.0,96.976,96.976,96.9304,96.9578,12700.0
2013-01-29 14:50:00,106.4,106.4,106.35,106.4,12500.0,96.9486,96.9486,96.9031,96.9486,12500.0
2013-01-29 15:00:00,106.41,106.47,106.33,106.38,41700.0,96.9578,97.0124,96.8849,96.9304,41700.0
2013-01-29 15:10:00,106.38,106.49,106.38,106.47,34500.0,96.9304,97.0307,96.9304,97.0124,34500.0
2013-01-29 15:20:00,106.45,106.58,106.38,106.58,51500.0,96.9942,97.1127,96.9304,97.1127,51500.0
2013-01-29 15:30:00,106.57,106.65,106.53,106.62,63000.0,97.1035,97.1764,97.0671,97.1491,63000.0
2013-01-29 15:40:00,106.62,106.71,106.56,106.65,53700.0,97.1491,97.2311,97.0944,97.1764,53700.0
2013-01-29 15:50:00,106.65,106.65,106.52,106.54,79300.0,97.1764,97.1764,97.058,97.0762,79300.0
2013-01-30 09:30:00,106.46,106.55,106.36,106.5,32100.0,97.0033,97.0853,96.9122,97.0398,32100.0
2013-01-30 09:40:00,106.51,106.52,106.31,106.49,15600.0,97.0489,97.058,96.8666,97.0307,15600.0
2013-01-30 09:50:00,106.48,106.5,106.33,106.35,24800.0,97.0215,97.0398,96.8849,96.9031,24800.0
2013-01-30 10:00:00,106.33,106.38,106.24,106.31,14400.0,96.8849,96.9304,96.8029,96.8666,14400.0
2013-01-30 10:10:00,106.32,106.41,106.32,106.32,12100.0,96.8758,96.9578,96.8758,96.8758,12100.0
2013-01-30 10:20:00,106.3,106.32,106.1,106.16,9900.0,96.8575,96.8758,96.6753,96.73,9900.0
2013-01-30 10:30:00,106.16,106.37,106.16,106.34,23900.0,96.73,96.9213,96.73,96.894,23900.0
2013-01-30 10:40:00,106.34,106.37,106.23,106.29,14100.0,96.894,96.9213,96.7937,96.8484,14100.0
2013-01-30 10:50:00,106.28,106.28,106.1,106.18,10000.0,96.8393,96.8393,96.6753,96.7482,10000.0
2013-01-30 11:00:00,106.18,106.25,106.13,106.21,12000.0,96.7482,96.812,96.7026,96.7755,12000.0
2013-01-30 11:10:00,106.2,106.2,106.08,106.14,7300.0,96.7664,96.7664,96.6571,96.7117,7300.0
2013-01-30 11:20:00,106.14,106.16,106.06,106.11,13800.0,96.7117,96.73,96.6388,96.6844,13800.0
2013-01-30 11:30:00,106.1,106.12,106.04,106.07,13800.0,96.6753,96.6935,96.6206,96.648,13800.0
2013-01-30 11:40:00,106.07,106.08,105.95,106.02,16000.0,96.648,96.6571,96.5386,96.6024,16000.0
2013-01-30 11:50:00,106.03,106.13,105.98,106.09,10500.0,96.6115,96.7026,96.566,96.6662,10500.0
2013-01-30 12:00:00,106.12,106.13,106.01,106.02,8800.0,96.6935,96.7026,96.5933,96.6024,8800.0
2013-01-30 12:10:00,106.02,106.04,105.9,105.91,10300.0,96.6024,96.6206,96.4931,96.5022,10300.0
2013-01-30 12:20:00,105.91,105.95,105.87,105.9,13900.0,96.5022,96.5386,96.4657,96.4931,13900.0
2013-01-30 12:30:00,105.91,105.92,105.85,105.9,14900.0,96.5022,96.5113,96.4475,96.4931,14900.0
2013-01-30 12:40:00,105.9,106.0,105.86,106.0,13100.0,96.4931,96.5842,96.4566,96.5842,13100.0
2013-01-30 12:50:00,106.0,106.12,105.99,106.03,14100.0,96.5842,96.6935,96.5751,96.6115,14100.0
2013-01-30 13:00:00,106.02,106.05,105.96,106.03,6600.0,96.6024,96.6297,96.5477,96.6115,6600.0
2013-01-30 13:10:00,106.03,106.08,105.99,106.01,10800.0,96.6115,96.6571,96.5751,96.5933,10800.0
2013-01-30 13:20:00,106.04,106.08,106.0,106.06,31900.0,96.6206,96.6571,96.5842,96.6388,31900.0
2013-01-30 13:30:00,106.07,106.09,106.01,106.04,6700.0,96.648,96.6662,96.5933,96.6206,6700.0
2013-01-30 13:40:00,106.05,106.12,106.04,106.05,13200.0,96.6297,96.6935,96.6206,96.6297,13200.0
2013-01-30 13:50:00,106.06,106.19,106.06,106.12,25600.0,96.6388,96.7573,96.6388,96.6935,25600.0
2013-01-30 14:00:00,106.11,106.16,106.1,106.1,8400.0,96.6844,96.73,96.6753,96.6753,8400.0
2013-01-30 14:10:00,106.12,106.26,106.1,106.19,12600.0,96.6935,96.8211,96.6753,96.7573,12600.0
2013-01-30 14:20:00,106.19,106.21,105.96,106.05,8400.0,96.7573,96.7755,96.5477,96.6297,8400.0
2013-01-30 14:30:00,106.07,106.07,105.91,105.93,29500.0,96.648,96.648,96.5022,96.5204,29500.0
2013-01-30 14:40:00,105.93,105.98,105.75,105.75,28400.0,96.5204,96.566,96.3564,96.3564,28400.0
2013-01-30 14:50:00,105.79,105.84,105.75,105.84,15100.0,96.3928,96.4384,96.3564,96.4384,15100.0
2013-01-30 15:00:00,105.83,105.85,105.73,105.84,27900.0,96.4293,96.4475,96.3382,96.4384,27900.0
2013-01-30 15:10:00,105.84,105.85,105.69,105.7,39200.0,96.4384,96.4475,96.3017,96.3108,39200.0
2013-01-30 15:20:00,105.7,105.7,105.61,105.62,29200.0,96.3108,96.3108,96.2288,96.2379,29200.0
2013-01-30 15:30:00,105.63,105.78,105.61,105.68,28300.0,96.247,96.3837,96.2288,96.2926,28300.0
2013-01-30 15:40:00,105.67,105.74,105.57,105.62,59800.0,96.2835,96.3473,96.1924,96.2379,59800.0
2013-01-30 15:50:00,105.62,105.7,105.58,105.65,61100.0,96.2379,96.3108,96.2015,96.2653,61100.0
2013-01-31 09:30:00,105.49,105.55,105.42,105.49,26400.0,96.1195,96.1742,96.0557,96.1195,26400.0
2013-01-31 09:40:00,105.5,105.75,105.41,105.45,47300.0,96.1286,96.3564,96.0466,96.083,47300.0
2013-01-31 09:50:00,105.45,105.57,105.39,105.45,30000.0,96.083,96.1924,96.0284,96.083,30000.0
2013-01-31 10:00:00,105.45,105.52,105.2,105.23,26700.0,96.083,96.1468,95.8552,95.8826,26700.0
2013-01-31 10:10:00,105.27,105.33,105.18,105.24,29000.0,95.919,95.9737,95.837,95.8917,29000.0
2013-01-31 10:20:00,105.24,105.37,105.23,105.31,18400.0,95.8917,96.0101,95.8826,95.9555,18400.0
2013-01-31 10:30:00,105.3,105.47,105.2,105.34,17400.0,95.9464,96.1013,95.8552,95.9828,17400.0
2013-01-31 10:40:00,105.34,105.5,105.27,105.43,16900.0,95.9828,96.1286,95.919,96.0648,16900.0
2013-01-31 10:50:00,105.45,105.55,105.42,105.42,11200.0,96.083,96.1742,96.0557,96.0557,11200.0
2013-01-31 11:00:00,105.41,105.44,105.37,105.42,5200.0,96.0466,96.0739,96.0101,96.0557,5200.0
2013-01-31 11:10:00,105.4,105.49,105.36,105.48,11300.0,96.0375,96.1195,96.001,96.1104,11300.0
2013-01-31 11:20:00,105.5,105.62,105.49,105.59,17600.0,96.1286,96.2379,96.1195,96.2106,17600.0
2013-01-31 11:30:00,105.59,105.66,105.57,105.63,10900.0,96.2106,96.2744,96.1924,96.247,10900.0
2013-01-31 11:40:00,105.66,105.66,105.58,105.64,10800.0,96.2744,96.2744,96.2015,96.2562,10800.0
2013-01-31 11:50:00,105.61,105.65,105.48,105.48,15900.0,96.2288,96.2653,96.1104,96.1104,15900.0
2013-01-31 12:00:00,105.5,105.5,105.41,105.41,10900.0,96.1286,96.1286,96.0466,96.0466,10900.0
2013-01-31 12:10:00,105.41,105.45,105.41,105.43,6700.0,96.0466,96.083,96.0466,96.0648,6700.0
2013-01-31 12:20:00,105.4,105.43,105.36,105.37,3300.0,96.0375,96.0648,96.001,96.0101,3300.0
2013-01-31 12:30:00,105.37,105.43,105.35,105.43,6100.0,96.0101,96.0648,95.9919,96.0648,6100.0
2013-01-31 12:40:00,105.43,105.45,105.41,105.44,17200.0,96.0648,96.083,96.0466,96.0739,17200.0
2013-01-31 12:50:00,105.44,105.48,105.43,105.45,13400.0,96.0739,96.1104,96.0648,96.083,13400.0
2013-01-31 13:00:00,105.45,105.52,105.45,105.5,11500.0,96.083,96.1468,96.083,96.1286,11500.0
2013-01-31 13:10:00,105.51,105.56,105.49,105.55,7400.0,96.1377,96.1833,96.1195,96.1742,7400.0
2013-01-31 13:20:00,105.56,105.56,105.45,105.49,17200.0,96.1833,96.1833,96.083,96.1195,17200.0
2013-01-31 13:30:00,105.5,105.54,105.45,105.47,20200.0,96.1286,96.165,96.083,96.1013,20200.0
2013-01-31 13:40:00,105.48,105.52,105.48,105.51,14100.0,96.1104,96.1468,96.1104,96.1377,14100.0
2013-01-31 13:50:00,105.51,105.54,105.5,105.52,18500.0,96.1377,96.165,96.1286,96.1468,18500.0
2013-01-31 14:00:00,105.52,105.56,105.49,105.52,23500.0,96.1468,96.1833,96.1195,96.1468,23500.0
2013-01-31 14:10:00,105.52,105.57,105.48,105.49,8800.0,96.1468,96.1924,96.1104,96.1195,8800.0
2013-01-31 14:20:00,105.49,105.55,105.48,105.52,10400.0,96.1195,96.1742,96.1104,96.1468,10400.0
2013-01-31 14:30:00,105.5,105.67,105.49,105.67,13800.0,96.1286,96.2835,96.1195,96.2835,13800.0
2013-01-31 14:40:00,105.64,105.8,105.64,105.78,31700.0,96.2562,96.4019,96.2562,96.3837,31700.0
2013-01-31 14:50:00,105.78,105.87,105.73,105.83,17700.0,96.3837,96.4657,96.3382,96.4293,17700.0
2013-01-31 15:00:00,105.82,105.83,105.71,105.78,21100.0,96.4202,96.4293,96.3199,96.3837,21100.0
2013-01-31 15:10:00,105.79,105.89,105.78,105.88,35500.0,96.3928,96.4839,96.3837,96.4748,35500.0
2013-01-31 15:20:00,105.86,105.87,105.8,105.87,22100.0,96.4566,96.4657,96.4019,96.4657,22100.0
2013-01-31 15:30:00,105.84,105.87,105.69,105.74,40000.0,96.4384,96.4657,96.3017,96.3473,40000.0
2013-01-31 15:40:00,105.75,105.78,105.41,105.42,105800.0,96.3564,96.3837,96.0466,96.0557,105800.0
2013-01-31 15:50:00,105.42,105.42,105.17,105.23,226300.0,96.0557,96.0557,95.8279,95.8826,226300.0
2013-02-01 09:30:00,103.48,104.0,102.47,103.97,260400.0,94.288,94.7618,93.3677,94.7345,260400.0
2013-02-01 09:40:00,103.97,105.25,103.73,104.53,330100.0,94.7345,95.9008,94.5158,95.2448,330100.0
2013-02-01 09:50:00,104.67,105.14,104.54,104.9,117500.0,95.3723,95.8006,95.2539,95.5819,117500.0
2013-02-01 10:00:00,104.96,105.86,104.88,105.46,149400.0,95.6366,96.4566,95.5637,96.0921,149400.0
2013-02-01 10:10:00,105.45,105.68,105.07,105.16,65100.0,96.083,96.2926,95.7368,95.8188,65100.0
2013-02-01 10:20:00,105.1,105.17,104.7,104.81,70300.0,95.7641,95.8279,95.3997,95.4999,70300.0
2013-02-01 10:30:00,104.85,104.97,104.7,104.9,136300.0,95.5363,95.6457,95.3997,95.5819,136300.0
2013-02-01 10:40:00,104.86,105.15,104.6,104.61,86600.0,95.5454,95.8097,95.3085,95.3176,86600.0
2013-02-01 10:50:00,104.62,104.76,104.43,104.57,57300.0,95.3268,95.4543,95.1536,95.2812,57300.0
2013-02-01 11:00:00,104.58,104.61,104.3,104.38,77700.0,95.2903,95.3176,95.0352,95.1081,77700.0
2013-02-01 11:10:00,104.38,104.39,104.1,104.11,135400.0,95.1081,95.1172,94.853,94.8621,135400.0
2013-02-01 11:20:00,104.11,104.11,103.69,103.69,144400.0,94.8621,94.8621,94.4794,94.4794,144400.0
2013-02-01 11:30:00,103.71,103.95,103.7,103.73,56800.0,94.4976,94.7163,94.4885,94.5158,56800.0
2013-02-01 11:40:00,103.74,103.95,103.62,103.93,68700.0,94.5249,94.7163,94.4156,94.6981,68700.0
2013-02-01 11:50:00,103.92,104.03,103.79,104.0,90900.0,94.6889,94.7892,94.5705,94.7618,90900.0
2013-02-01 12:00:00,104.01,104.07,103.98,103.98,59700.0,94.7709,94.8256,94.7436,94.7436,59700.0
2013-02-01 12:10:00,103.99,104.08,103.93,104.0,60200.0,94.7527,94.8347,94.6981,94.7618,60200.0
2013-02-01 12:20:00,104.01,104.01,103.82,103.92,35700.0,94.7709,94.7709,94.5978,94.6889,35700.0
2013-02-01 12:30:00,103.93,104.66,103.93,104.07,58000.0,94.6981,95.3632,94.6981,94.8256,58000.0
2013-02-01 12:40:00,104.07,104.11,103.96,103.96,35200.0,94.8256,94.8621,94.7254,94.7254,35200.0
2013-02-01 12:50:00,103.96,103.96,103.8,103.81,36300.0,94.7254,94.7254,94.5796,94.5887,36300.0
2013-02-01 13:00:00,103.82,104.03,103.81,103.85,63400.0,94.5978,94.7892,94.5887,94.6252,63400.0
2013-02-01 13:10:00,103.86,103.89,103.76,103.82,36500.0,94.6343,94.6616,94.5432,94.5978,36500.0
2013-02-01 13:20:00,103.82,103.82,103.58,103.59,62700.0,94.5978,94.5978,94.3791,94.3883,62700.0
2013-02-01 13:30:00,103.59,103.67,103.5,103.67,63400.0,94.3883,94.4611,94.3062,94.4611,63400.0
2013-02-01 13:40:00,103.67,103.7,103.52,103.55,55000.0,94.4611,94.4885,94.3245,94.3518,55000.0
2013-02-01 13:50:00,103.54,103.6,103.48,103.54,54000.0,94.3427,94.3974,94.288,94.3427,54000.0
2013-02-01 14:00:00,103.53,103.63,103.47,103.55,65900.0,94.3336,94.4247,94.2789,94.3518,65900.0
2013-02-01 14:10:00,103.54,103.62,103.52,103.52,50200.0,94.3427,94.4156,94.3245,94.3245,50200.0
2013-02-01 14:20:00,103.53,103.55,103.52,103.53,40800.0,94.3336,94.3518,94.3245,94.3336,40800.0
2013-02-01 14:30:00,103.52,103.53,103.35,103.38,51000.0,94.3245,94.3336,94.1696,94.1969,51000.0
2013-02-01 14:40:00,103.38,103.38,103.0,103.0,81600.0,94.1969,94.1969,93.8507,93.8507,81600.0
2013-02-01 14:50:00,103.0,103.04,102.87,102.98,85400.0,93.8507,93.8871,93.7322,93.8324,85400.0
2013-02-01 15:00:00,102.99,103.2,102.98,103.19,50700.0,93.8416,94.0329,93.8324,94.0238,50700.0
2013-02-01 15:10:00,103.18,103.23,103.14,103.15,39400.0,94.0147,94.0602,93.9782,93.9873,39400.0
2013-02-01 15:20:00,103.15,103.26,103.01,103.1,82200.0,93.9873,94.0876,93.8598,93.9418,82200.0
2013-02-01 15:30:00,103.1,103.23,103.1,103.17,79300.0,93.9418,94.0602,93.9418,94.0056,79300.0
2013-02-01 15:40:00,103.16,103.16,103.03,103.04,91600.0,93.9965,93.9965,93.878,93.8871,91600.0
2013-02-01 15:50:00,103.03,103.36,103.02,103.18,212000.0,93.878,94.1787,93.8689,94.0147,212000.0
2013-02-04 09:30:00,102.52,102.84,102.21,102.8,79900.0,93.4133,93.7049,93.1308,93.6684,79900.0
2013-02-04 09:40:00,102.77,103.06,102.57,102.71,54100.0,93.6411,93.9053,93.4589,93.5864,54100.0
2013-02-04 09:50:00,102.7,103.03,102.66,103.0,43600.0,93.5773,93.878,93.5409,93.8507,43600.0
2013-02-04 10:00:00,102.96,103.04,102.55,102.68,37100.0,93.8142,93.8871,93.4406,93.5591,37100.0
2013-02-04 10:10:00,102.68,102.78,102.57,102.57,26100.0,93.5591,93.6502,93.4589,93.4589,26100.0
2013-02-04 10:20:00,102.57,102.62,102.33,102.46,28900.0,93.4589,93.5044,93.2402,93.3586,28900.0
2013-02-04 10:30:00,102.46,102.51,102.34,102.42,42100.0,93.3586,93.4042,93.2493,93.3222,42100.0
2013-02-04 10:40:00,102.4,102.53,102.26,102.29,29500.0,93.304,93.4224,93.1764,93.2037,29500.0
2013-02-04 10:50:00,102.27,102.29,102.11,102.19,27200.0,93.1855,93.2037,93.0397,93.1126,27200.0
2013-02-04 11:00:00,102.2,102.49,102.19,102.49,45400.0,93.1217,93.386,93.1126,93.386,45400.0
2013-02-04 11:10:00,102.44,102.55,102.42,102.45,36900.0,93.3404,93.4406,93.3222,93.3495,36900.0
2013-02-04 11:20:00,102.45,102.53,102.43,102.46,22500.0,93.3495,93.4224,93.3313,93.3586,22500.0
2013-02-04 11:30:00,102.45,102.54,102.4,102.49,26700.0,93.3495,93.4315,93.304,93.386,26700.0
2013-02-04 11:40:00,102.49,102.73,102.43,102.72,33200.0,93.386,93.6046,93.3313,93.5955,33200.0
2013-02-04 11:50:00,102.72,102.77,102.69,102.75,30500.0,93.5955,93.6411,93.5682,93.6229,30500.0
2013-02-04 12:00:00,102.75,102.76,102.5,102.51,51100.0,93.6229,93.632,93.3951,93.4042,51100.0
2013-02-04 12:10:00,102.51,102.55,102.49,102.5,19400.0,93.4042,93.4406,93.386,93.3951,19400.0
2013-02-04 12:20:00,102.5,102.52,102.4,102.4,19700.0,93.3951,93.4133,93.304,93.304,19700.0
2013-02-04 12:30:00,102.4,102.44,102.33,102.36,61800.0,93.304,93.3404,93.2402,93.2675,61800.0
2013-02-04 12:40:00,102.36,102.43,102.35,102.43,21400.0,93.2675,93.3313,93.2584,93.3313,21400.0
2013-02-04 12:50:00,102.44,102.44,102.32,102.34,31000.0,93.3404,93.3404,93.2311,93.2493,31000.0
2013-02-04 13:00:00,102.34,102.34,102.3,102.3,21000.0,93.2493,93.2493,93.2128,93.2128,21000.0
2013-02-04 13:10:00,102.3,102.32,102.18,102.21,24900.0,93.2128,93.2311,93.1035,93.1308,24900.0
2013-02-04 13:20:00,102.21,102.25,102.11,102.12,20100.0,93.1308,93.1673,93.0397,93.0488,20100.0
2013-02-04 13:30:00,102.13,102.16,102.0,102.01,22200.0,93.0579,93.0853,92.9395,92.9486,22200.0
2013-02-04 13:40:00,102.02,102.04,101.86,101.89,42500.0,92.9577,92.9759,92.8119,92.8393,42500.0
2013-02-04 13:50:00,101.88,102.11,101.87,102.05,25200.0,92.8302,93.0397,92.821,92.985,25200.0
2013-02-04 14:00:00,102.05,102.09,101.95,101.97,22500.0,92.985,93.0215,92.8939,92.9122,22500.0
2013-02-04 14:10:00,101.99,102.08,101.86,101.88,30400.0,92.9304,93.0124,92.8119,92.8302,30400.0
2013-02-04 14:20:00,101.88,101.94,101.86,101.93,25400.0,92.8302,92.8848,92.8119,92.8757,25400.0
2013-02-04 14:30:00,101.93,102.14,101.93,102.13,27100.0,92.8757,93.0671,92.8757,93.0579,27100.0
2013-02-04 14:40:00,102.14,102.15,102.04,102.05,22000.0,93.0671,93.0762,92.9759,92.985,22000.0
2013-02-04 14:50:00,102.06,102.06,101.91,102.0,33300.0,92.9942,92.9942,92.8575,92.9395,33300.0
2013-02-04 15:00:00,101.99,102.07,101.98,102.04,29100.0,92.9304,93.0033,92.9213,92.9759,29100.0
2013-02-04 15:10:00,102.03,102.15,102.03,102.14,26200.0,92.9668,93.0762,92.9668,93.0671,26200.0
2013-02-04 15:20:00,102.13,102.32,102.06,102.27,54900.0,93.0579,93.2311,92.9942,93.1855,54900.0
2013-02-04 15:30:00,102.26,102.29,101.92,101.92,109900.0,93.1764,93.2037,92.8666,92.8666,109900.0
2013-02-04 15:40:00,101.93,102.09,101.88,101.94,60100.0,92.8757,93.0215,92.8302,92.8848,60100.0
2013-02-04 15:50:00,101.95,102.02,101.88,102.01,104900.0,92.8939,92.9577,92.8302,92.9486,104900.0
2013-02-05 09:30:00,102.11,102.57,102.01,102.03,51800.0,93.0397,93.4589,92.9486,92.9668,51800.0
2013-02-05 09:40:00,102.04,102.93,102.01,102.71,81300.0,92.9759,93.7869,92.9486,93.5864,81300.0
2013-02-05 09:50:00,102.72,102.97,102.68,102.76,77100.0,93.5955,93.8233,93.5591,93.632,77100.0
2013-02-05 10:00:00,102.74,102.83,102.69,102.69,18700.0,93.6138,93.6958,93.5682,93.5682,18700.0
2013-02-05 10:10:00,102.68,102.78,102.54,102.58,23800.0,93.5591,93.6502,93.4315,93.468,23800.0
2013-02-05 10:20:00,102.6,102.63,102.5,102.61,19300.0,93.4862,93.5135,93.3951,93.4953,19300.0
2013-02-05 10:30:00,102.61,102.64,102.41,102.49,32600.0,93.4953,93.5226,93.3131,93.386,32600.0
2013-02-05 10:40:00,102.48,102.55,102.38,102.42,26200.0,93.3769,93.4406,93.2857,93.3222,26200.0
2013-02-05 10:50:00,102.43,102.46,102.34,102.36,30200.0,93.3313,93.3586,93.2493,93.2675,30200.0
2013-02-05 11:00:00,102.37,102.48,102.3,102.32,73500.0,93.2766,93.3769,93.2128,93.2311,73500.0
2013-02-05 11:10:00,102.32,102.33,102.13,102.21,19900.0,93.2311,93.2402,93.0579,93.1308,19900.0
2013-02-05 11:20:00,102.2,102.2,102.06,102.13,21900.0,93.1217,93.1217,92.9942,93.0579,21900.0
2013-02-05 11:30:00,102.12,102.15,102.08,102.1,17500.0,93.0488,93.0762,93.0124,93.0306,17500.0
2013-02-05 11:40:00,102.09,102.12,101.95,101.98,15800.0,93.0215,93.0488,92.8939,92.9213,15800.0
2013-02-05 11:50:00,101.98,102.0,101.87,101.87,31300.0,92.9213,92.9395,92.821,92.821,31300.0
2013-02-05 12:00:00,101.89,101.92,101.76,101.8,45300.0,92.8393,92.8666,92.7208,92.7573,45300.0
2013-02-05 12:10:00,101.8,101.83,101.73,101.78,32300.0,92.7573,92.7846,92.6935,92.739,32300.0
2013-02-05 12:20:00,101.78,101.88,101.75,101.76,16200.0,92.739,92.8302,92.7117,92.7208,16200.0
2013-02-05 12:30:00,101.76,101.92,101.76,101.91,11000.0,92.7208,92.8666,92.7208,92.8575,11000.0
2013-02-05 12:40:00,101.92,101.94,101.92,101.92,7400.0,92.8666,92.8848,92.8666,92.8666,7400.0
2013-02-05 12:50:00,101.92,101.94,101.88,101.94,14300.0,92.8666,92.8848,92.8302,92.8848,14300.0
2013-02-05 13:00:00,101.93,102.08,101.91,102.08,52700.0,92.8757,93.0124,92.8575,93.0124,52700.0
2013-02-05 13:10:00,102.09,102.12,102.01,102.01,24300.0,93.0215,93.0488,92.9486,92.9486,24300.0
2013-02-05 13:20:00,102.0,102.01,101.95,101.97,24200.0,92.9395,92.9486,92.8939,92.9122,24200.0
2013-02-05 13:30:00,101.97,102.05,101.95,101.99,32600.0,92.9122,92.985,92.8939,92.9304,32600.0
2013-02-05 13:40:00,101.99,102.05,101.97,101.99,13800.0,92.9304,92.985,92.9122,92.9304,13800.0
2013-02-05 13:50:00,101.98,102.02,101.96,102.0,23100.0,92.9213,92.9577,92.903,92.9395,23100.0
2013-02-05 14:00:00,102.01,102.16,102.0,102.16,30200.0,92.9486,93.0853,92.9395,93.0853,30200.0
2013-02-05 14:10:00,102.16,102.28,102.12,102.21,20600.0,93.0853,93.1946,93.0488,93.1308,20600.0
2013-02-05 14:20:00,102.21,102.24,102.17,102.21,10300.0,93.1308,93.1582,93.0944,93.1308,10300.0
2013-02-05 14:30:00,102.22,102.26,102.16,102.16,15700.0,93.1399,93.1764,93.0853,93.0853,15700.0
2013-02-05 14:40:00,102.14,102.26,102.14,102.23,15000.0,93.0671,93.1764,93.0671,93.1491,15000.0
2013-02-05 14:50:00,102.23,102.23,102.11,102.13,16000.0,93.1491,93.1491,93.0397,93.0579,16000.0
2013-02-05 15:00:00,102.16,102.21,102.15,102.2,16400.0,93.0853,93.1308,93.0762,93.1217,16400.0
2013-02-05 15:10:00,102.21,102.3,102.2,102.27,27500.0,93.1308,93.2128,93.1217,93.1855,27500.0
2013-02-05 15:20:00,102.27,102.35,102.26,102.32,28000.0,93.1855,93.2584,93.1764,93.2311,28000.0
2013-02-05 15:30:00,102.33,102.36,102.19,102.22,29200.0,93.2402,93.2675,93.1126,93.1399,29200.0
2013-02-05 15:40:00,102.22,102.28,102.22,102.28,54300.0,93.1399,93.1946,93.1399,93.1946,54300.0
2013-02-05 15:50:00,102.27,102.28,102.11,102.2,111400.0,93.1855,93.1946,93.0397,93.1217,111400.0
2013-02-06 09:30:00,101.88,102.05,101.46,101.46,53200.0,92.8302,92.985,92.4475,92.4475,53200.0
2013-02-06 09:40:00,101.46,102.04,101.46,102.01,70900.0,92.4475,92.9759,92.4475,92.9486,70900.0
2013-02-06 09:50:00,102.02,102.15,101.98,102.07,21600.0,92.9577,93.0762,92.9213,93.0033,21600.0
2013-02-06 10:00:00,102.07,102.4,102.07,102.36,37400.0,93.0033,93.304,93.0033,93.2675,37400.0
2013-02-06 10:10:00,102.36,102.52,102.33,102.42,24600.0,93.2675,93.4133,93.2402,93.3222,24600.0
2013-02-06 10:20:00,102.43,102.53,102.39,102.45,18000.0,93.3313,93.4224,93.2948,93.3495,18000.0
2013-02-06 10:30:00,102.46,102.6,102.38,102.5,25400.0,93.3586,93.4862,93.2857,93.3951,25400.0
2013-02-06 10:40:00,102.5,102.59,102.45,102.5,24500.0,93.3951,93.4771,93.3495,93.3951,24500.0
2013-02-06 10:50:00,102.5,102.76,102.48,102.63,22300.0,93.3951,93.632,93.3769,93.5135,22300.0
2013-02-06 11:00:00,102.63,102.72,102.57,102.64,125900.0,93.5135,93.5955,93.4589,93.5226,125900.0
2013-02-06 11:10:00,102.66,102.66,102.57,102.62,79700.0,93.5409,93.5409,93.4589,93.5044,79700.0
2013-02-06 11:20:00,102.64,102.64,102.48,102.5,44400.0,93.5226,93.5226,93.3769,93.3951,44400.0
2013-02-06 11:30:00,102.49,102.53,102.43,102.44,18900.0,93.386,93.4224,93.3313,93.3404,18900.0
2013-02-06 11:40:00,102.41,102.41,102.22,102.23,22700.0,93.3131,93.3131,93.1399,93.1491,22700.0
2013-02-06 11:50:00,102.23,102.35,102.23,102.35,10000.0,93.1491,93.2584,93.1491,93.2584,10000.0
2013-02-06 12:00:00,102.35,102.56,102.35,102.56,13000.0,93.2584,93.4497,93.2584,93.4497,13000.0
2013-02-06 12:10:00,102.56,102.6,102.49,102.49,11800.0,93.4497,93.4862,93.386,93.386,11800.0
2013-02-06 12:20:00,102.49,102.6,102.48,102.59,20700.0,93.386,93.4862,93.3769,93.4771,20700.0
2013-02-06 12:30:00,102.58,102.6,102.5,102.58,15200.0,93.468,93.4862,93.3951,93.468,15200.0
2013-02-06 12:40:00,102.55,102.59,102.5,102.56,8100.0,93.4406,93.4771,93.3951,93.4497,8100.0
2013-02-06 12:50:00,102.56,102.56,102.43,102.43,7500.0,93.4497,93.4497,93.3313,93.3313,7500.0
2013-02-06 13:00:00,102.38,102.41,102.27,102.28,16400.0,93.2857,93.3131,93.1855,93.1946,16400.0
2013-02-06 13:10:00,102.28,102.39,102.26,102.32,12500.0,93.1946,93.2948,93.1764,93.2311,12500.0
2013-02-06 13:20:00,102.32,102.36,102.28,102.3,22100.0,93.2311,93.2675,93.1946,93.2128,22100.0
2013-02-06 13:30:00,102.3,102.32,102.26,102.27,77300.0,93.2128,93.2311,93.1764,93.1855,77300.0
2013-02-06 13:40:00,102.28,102.28,102.18,102.18,57900.0,93.1946,93.1946,93.1035,93.1035,57900.0
2013-02-06 13:50:00,102.19,102.36,102.18,102.3,18000.0,93.1126,93.2675,93.1035,93.2128,18000.0
2013-02-06 14:00:00,102.3,102.31,102.22,102.23,10900.0,93.2128,93.222,93.1399,93.1491,10900.0
2013-02-06 14:10:00,102.24,102.27,102.17,102.17,21300.0,93.1582,93.1855,93.0944,93.0944,21300.0
2013-02-06 14:20:00,102.18,102.2,102.06,102.09,21600.0,93.1035,93.1217,92.9942,93.0215,21600.0
2013-02-06 14:30:00,102.1,102.13,102.08,102.13,9500.0,93.0306,93.0579,93.0124,93.0579,9500.0
2013-02-06 14:40:00,102.13,102.19,102.06,102.12,18700.0,93.0579,93.1126,92.9942,93.0488,18700.0
2013-02-06 14:50:00,102.12,102.17,102.11,102.15,13700.0,93.0488,93.0944,93.0397,93.0762,13700.0
2013-02-06 15:00:00,102.15,102.27,102.13,102.27,16100.0,93.0762,93.1855,93.0579,93.1855,16100.0
2013-02-06 15:10:00,102.28,102.3,102.19,102.28,45100.0,93.1946,93.2128,93.1126,93.1946,45100.0
2013-02-06 15:20:00,102.28,102.36,102.27,102.36,23000.0,93.1946,93.2675,93.1855,93.2675,23000.0
2013-02-06 15:30:00,102.37,102.39,102.32,102.32,22500.0,93.2766,93.2948,93.2311,93.2311,22500.0
2013-02-06 15:40:00,102.31,102.35,102.27,102.29,78300.0,93.222,93.2584,93.1855,93.2037,78300.0
2013-02-06 15:50:00,102.29,102.42,102.29,102.41,73300.0,93.2037,93.3222,93.2037,93.3131,73300.0
2013-02-07 09:30:00,102.4,102.99,102.32,102.97,169100.0,93.304,93.8416,93.2311,93.8233,169100.0
2013-02-07 09:40:00,102.98,103.11,102.93,103.11,35400.0,93.8324,93.9509,93.7869,93.9509,35400.0
2013-02-07 09:50:00,103.11,103.31,103.05,103.25,39100.0,93.9509,94.1331,93.8962,94.0785,39100.0
2013-02-07 10:00:00,103.27,103.38,103.05,103.05,36900.0,94.0967,94.1969,93.8962,93.8962,36900.0
2013-02-07 10:10:00,103.01,103.14,102.92,103.07,43900.0,93.8598,93.9782,93.7778,93.9144,43900.0
2013-02-07 10:20:00,103.07,103.2,102.96,103.0,40200.0,93.9144,94.0329,93.8142,93.8507,40200.0
2013-02-07 10:30:00,102.99,103.02,102.9,103.02,56400.0,93.8416,93.8689,93.7595,93.8689,56400.0
2013-02-07 10:40:00,103.0,103.11,102.97,103.08,41700.0,93.8507,93.9509,93.8233,93.9236,41700.0
2013-02-07 10:50:00,103.07,103.07,102.93,103.05,31600.0,93.9144,93.9144,93.7869,93.8962,31600.0
2013-02-07 11:00:00,103.06,103.35,103.04,103.34,142200.0,93.9053,94.1696,93.8871,94.1605,142200.0
2013-02-07 11:10:00,103.31,103.33,103.01,103.09,37000.0,94.1331,94.1513,93.8598,93.9327,37000.0
2013-02-07 11:20:00,103.08,103.18,103.08,103.18,27100.0,93.9236,94.0147,93.9236,94.0147,27100.0
2013-02-07 11:30:00,103.16,103.16,102.96,103.03,33300.0,93.9965,93.9965,93.8142,93.878,33300.0
2013-02-07 11:40:00,103.02,103.1,102.98,103.0,24800.0,93.8689,93.9418,93.8324,93.8507,24800.0
2013-02-07 11:50:00,103.0,103.02,102.96,103.0,23600.0,93.8507,93.8689,93.8142,93.8507,23600.0
2013-02-07 12:00:00,102.98,103.04,102.93,102.95,19300.0,93.8324,93.8871,93.7869,93.8051,19300.0
2013-02-07 12:10:00,102.96,103.06,102.95,103.0,21700.0,93.8142,93.9053,93.8051,93.8507,21700.0
2013-02-07 12:20:00,103.0,103.02,102.95,103.0,16900.0,93.8507,93.8689,93.8051,93.8507,16900.0
2013-02-07 12:30:00,103.0,103.08,102.97,103.08,18800.0,93.8507,93.9236,93.8233,93.9236,18800.0
2013-02-07 12:40:00,103.06,103.12,103.01,103.07,15900.0,93.9053,93.96,93.8598,93.9144,15900.0
2013-02-07 12:50:00,103.08,103.1,102.98,103.0,13400.0,93.9236,93.9418,93.8324,93.8507,13400.0
2013-02-07 13:00:00,103.0,103.03,102.98,103.01,19100.0,93.8507,93.878,93.8324,93.8598,19100.0
2013-02-07 13:10:00,103.02,103.03,102.92,103.0,18900.0,93.8689,93.878,93.7778,93.8507,18900.0
2013-02-07 13:20:00,103.04,103.1,102.99,103.05,15500.0,93.8871,93.9418,93.8416,93.8962,15500.0
2013-02-07 13:30:00,103.07,103.07,102.98,103.03,20200.0,93.9144,93.9144,93.8324,93.878,20200.0
2013-02-07 13:40:00,103.02,103.07,102.99,103.03,48700.0,93.8689,93.9144,93.8416,93.878,48700.0
2013-02-07 13:50:00,103.01,103.05,102.99,103.05,12500.0,93.8598,93.8962,93.8416,93.8962,12500.0
2013-02-07 14:00:00,103.04,103.09,102.98,103.0,16900.0,93.8871,93.9327,93.8324,93.8507,16900.0
2013-02-07 14:10:00,103.0,103.05,102.98,103.04,17200.0,93.8507,93.8962,93.8324,93.8871,17200.0
2013-02-07 14:20:00,103.04,103.11,103.03,103.11,24900.0,93.8871,93.9509,93.878,93.9509,24900.0
2013-02-07 14:30:00,103.1,103.12,103.1,103.1,21400.0,93.9418,93.96,93.9418,93.9418,21400.0
2013-02-07 14:40:00,103.1,103.14,103.1,103.13,26700.0,93.9418,93.9782,93.9418,93.9691,26700.0
2013-02-07 14:50:00,103.12,103.19,103.11,103.16,23300.0,93.96,94.0238,93.9509,93.9965,23300.0
2013-02-07 15:00:00,103.16,103.16,103.05,103.07,28400.0,93.9965,93.9965,93.8962,93.9144,28400.0
2013-02-07 15:10:00,103.06,103.12,103.0,103.06,29700.0,93.9053,93.96,93.8507,93.9053,29700.0
2013-02-07 15:20:00,103.06,103.1,103.0,103.01,36900.0,93.9053,93.9418,93.8507,93.8598,36900.0
2013-02-07 15:30:00,103.02,103.1,102.96,103.04,65900.0,93.8689,93.9418,93.8142,93.8871,65900.0
2013-02-07 15:40:00,103.05,103.09,103.01,103.07,66700.0,93.8962,93.9327,93.8598,93.9144,66700.0
2013-02-07 15:50:00,103.07,103.2,103.01,103.17,133600.0,93.9144,94.0329,93.8598,94.0056,133600.0
2013-02-08 09:30:00,103.22,103.38,102.95,103.23,26600.0,94.0511,94.1969,93.8051,94.0602,26600.0
2013-02-08 09:40:00,103.28,103.72,103.28,103.55,15000.0,94.1058,94.5067,94.1058,94.3518,15000.0
2013-02-08 09:50:00,103.54,103.57,103.38,103.48,18200.0,94.3427,94.37,94.1969,94.288,18200.0
2013-02-08 10:00:00,103.54,103.54,103.4,103.41,6900.0,94.3427,94.3427,94.2151,94.2242,6900.0
2013-02-08 10:10:00,103.42,103.56,103.37,103.5,16000.0,94.2334,94.3609,94.1878,94.3062,16000.0
2013-02-08 10:20:00,103.49,103.65,103.48,103.53,9600.0,94.2971,94.4429,94.288,94.3336,9600.0
2013-02-08 10:30:00,103.54,103.68,103.51,103.65,13600.0,94.3427,94.4703,94.3154,94.4429,13600.0
2013-02-08 10:40:00,103.6,103.7,103.59,103.67,8800.0,94.3974,94.4885,94.3883,94.4611,8800.0
2013-02-08 10:50:00,103.66,103.73,103.63,103.71,14000.0,94.452,94.5158,94.4247,94.4976,14000.0
2013-02-08 11:00:00,103.7,103.74,103.63,103.66,23900.0,94.4885,94.5249,94.4247,94.452,23900.0
2013-02-08 11:10:00,103.64,103.65,103.6,103.65,44300.0,94.4338,94.4429,94.3974,94.4429,44300.0
2013-02-08 11:20:00,103.64,103.68,103.62,103.68,10900.0,94.4338,94.4703,94.4156,94.4703,10900.0
2013-02-08 11:30:00,103.66,103.69,103.6,103.65,12800.0,94.452,94.4794,94.3974,94.4429,12800.0
2013-02-08 11:40:00,103.67,103.73,103.65,103.72,8100.0,94.4611,94.5158,94.4429,94.5067,8100.0
2013-02-08 11:50:00,103.72,103.78,103.72,103.75,6600.0,94.5067,94.5614,94.5067,94.534,6600.0
2013-02-08 12:00:00,103.77,103.86,103.76,103.84,8900.0,94.5523,94.6343,94.5432,94.616,8900.0
2013-02-08 12:10:00,103.84,103.84,103.67,103.81,9400.0,94.616,94.616,94.4611,94.5887,9400.0
2013-02-08 12:20:00,103.81,103.82,103.7,103.72,5600.0,94.5887,94.5978,94.4885,94.5067,5600.0
2013-02-08 12:30:00,103.72,103.72,103.66,103.67,6000.0,94.5067,94.5067,94.452,94.4611,6000.0
2013-02-08 12:40:00,103.68,103.72,103.63,103.7,7100.0,94.4703,94.5067,94.4247,94.4885,7100.0
2013-02-08 12:50:00,103.71,103.74,103.67,103.73,7600.0,94.4976,94.5249,94.4611,94.5158,7600.0
2013-02-08 13:00:00,103.71,103.74,103.65,103.7,5900.0,94.4976,94.5249,94.4429,94.4885,5900.0
2013-02-08 13:10:00,103.71,103.81,103.68,103.78,142900.0,94.4976,94.5887,94.4703,94.5614,142900.0
2013-02-08 13:20:00,103.79,103.81,103.75,103.75,49100.0,94.5705,94.5887,94.534,94.534,49100.0
2013-02-08 13:30:00,103.76,103.81,103.73,103.76,9300.0,94.5432,94.5887,94.5158,94.5432,9300.0
2013-02-08 13:40:00,103.75,103.88,103.75,103.84,7700.0,94.534,94.6525,94.534,94.616,7700.0
2013-02-08 13:50:00,103.84,103.86,103.81,103.86,7300.0,94.616,94.6343,94.5887,94.6343,7300.0
2013-02-08 14:00:00,103.84,103.85,103.79,103.83,8100.0,94.616,94.6252,94.5705,94.6069,8100.0
2013-02-08 14:10:00,103.81,103.82,103.64,103.65,26800.0,94.5887,94.5978,94.4338,94.4429,26800.0
2013-02-08 14:20:00,103.64,103.76,103.63,103.76,8700.0,94.4338,94.5432,94.4247,94.5432,8700.0
2013-02-08 14:30:00,103.76,103.82,103.76,103.77,5300.0,94.5432,94.5978,94.5432,94.5523,5300.0
2013-02-08 14:40:00,103.78,103.81,103.76,103.8,11000.0,94.5614,94.5887,94.5432,94.5796,11000.0
2013-02-08 14:50:00,103.8,103.84,103.77,103.83,18100.0,94.5796,94.616,94.5523,94.6069,18100.0
2013-02-08 15:00:00,103.83,103.84,103.73,103.73,14400.0,94.6069,94.616,94.5158,94.5158,14400.0
2013-02-08 15:10:00,103.73,103.8,103.66,103.67,12900.0,94.5158,94.5796,94.452,94.4611,12900.0
2013-02-08 15:20:00,103.67,103.77,103.67,103.73,14500.0,94.4611,94.5523,94.4611,94.5158,14500.0
2013-02-08 15:30:00,103.71,103.73,103.59,103.62,24100.0,94.4976,94.5158,94.3883,94.4156,24100.0
2013-02-08 15:40:00,103.62,103.81,103.6,103.79,32300.0,94.4156,94.5887,94.3974,94.5705,32300.0
2013-02-08 15:50:00,103.8,103.8,103.69,103.8,86500.0,94.5796,94.5796,94.4794,94.5796,86500.0
2013-02-11 09:30:00,103.48,103.95,103.43,103.92,49800.0,94.288,94.7163,94.2425,94.6889,49800.0
2013-02-11 09:40:00,103.91,103.93,103.51,103.63,44400.0,94.6798,94.6981,94.3154,94.4247,44400.0
2013-02-11 09:50:00,103.64,103.64,103.5,103.58,22400.0,94.4338,94.4338,94.3062,94.3791,22400.0
2013-02-11 10:00:00,103.58,103.58,103.3,103.37,28300.0,94.3791,94.3791,94.124,94.1878,28300.0
2013-02-11 10:10:00,103.37,103.47,103.14,103.32,99700.0,94.1878,94.2789,93.9782,94.1422,99700.0
2013-02-11 10:20:00,103.32,103.46,103.32,103.46,19900.0,94.1422,94.2698,94.1422,94.2698,19900.0
2013-02-11 10:30:00,103.46,103.48,103.39,103.45,18300.0,94.2698,94.288,94.206,94.2607,18300.0
2013-02-11 10:40:00,103.47,103.64,103.45,103.61,14900.0,94.2789,94.4338,94.2607,94.4065,14900.0
2013-02-11 10:50:00,103.58,103.66,103.55,103.64,15000.0,94.3791,94.452,94.3518,94.4338,15000.0
2013-02-11 11:00:00,103.63,103.66,103.47,103.49,20000.0,94.4247,94.452,94.2789,94.2971,20000.0
2013-02-11 11:10:00,103.5,103.5,103.37,103.45,22800.0,94.3062,94.3062,94.1878,94.2607,22800.0
2013-02-11 11:20:00,103.45,103.48,103.4,103.4,25500.0,94.2607,94.288,94.2151,94.2151,25500.0
2013-02-11 11:30:00,103.41,103.43,103.4,103.42,10200.0,94.2242,94.2425,94.2151,94.2334,10200.0
2013-02-11 11:40:00,103.43,103.46,103.4,103.4,15600.0,94.2425,94.2698,94.2151,94.2151,15600.0
2013-02-11 11:50:00,103.4,103.41,103.33,103.35,45400.0,94.2151,94.2242,94.1513,94.1696,45400.0
2013-02-11 12:00:00,103.35,103.42,103.35,103.38,16800.0,94.1696,94.2334,94.1696,94.1969,16800.0
2013-02-11 12:10:00,103.37,103.44,103.37,103.41,14000.0,94.1878,94.2516,94.1878,94.2242,14000.0
2013-02-11 12:20:00,103.41,103.43,103.27,103.29,13100.0,94.2242,94.2425,94.0967,94.1149,13100.0
2013-02-11 12:30:00,103.27,103.27,103.13,103.18,49200.0,94.0967,94.0967,93.9691,94.0147,49200.0
2013-02-11 12:40:00,103.17,103.19,103.14,103.18,18800.0,94.0056,94.0238,93.9782,94.0147,18800.0
2013-02-11 12:50:00,103.19,103.3,103.19,103.27,14000.0,94.0238,94.124,94.0238,94.0967,14000.0
2013-02-11 13:00:00,103.29,103.45,103.29,103.44,10600.0,94.1149,94.2607,94.1149,94.2516,10600.0
2013-02-11 13:10:00,103.44,103.44,103.38,103.43,17100.0,94.2516,94.2516,94.1969,94.2425,17100.0
2013-02-11 13:20:00,103.44,103.5,103.44,103.5,16600.0,94.2516,94.3062,94.2516,94.3062,16600.0
2013-02-11 13:30:00,103.5,103.58,103.5,103.54,19400.0,94.3062,94.3791,94.3062,94.3427,19400.0
2013-02-11 13:40:00,103.54,103.55,103.48,103.51,22000.0,94.3427,94.3518,94.288,94.3154,22000.0
2013-02-11 13:50:00,103.51,103.58,103.48,103.55,12800.0,94.3154,94.3791,94.288,94.3518,12800.0
2013-02-11 14:00:00,103.55,103.55,103.51,103.53,14200.0,94.3518,94.3518,94.3154,94.3336,14200.0
2013-02-11 14:10:00,103.54,103.57,103.51,103.55,12300.0,94.3427,94.37,94.3154,94.3518,12300.0
2013-02-11 14:20:00,103.55,103.68,103.53,103.63,29700.0,94.3518,94.4703,94.3336,94.4247,29700.0
2013-02-11 14:30:00,103.65,103.66,103.62,103.62,17300.0,94.4429,94.452,94.4156,94.4156,17300.0
2013-02-11 14:40:00,103.62,103.62,103.49,103.52,19300.0,94.4156,94.4156,94.2971,94.3245,19300.0
2013-02-11 14:50:00,103.52,103.53,103.47,103.5,32000.0,94.3245,94.3336,94.2789,94.3062,32000.0
2013-02-11 15:00:00,103.5,103.62,103.49,103.62,31400.0,94.3062,94.4156,94.2971,94.4156,31400.0
2013-02-11 15:10:00,103.63,103.73,103.61,103.71,25900.0,94.4247,94.5158,94.4065,94.4976,25900.0
2013-02-11 15:20:00,103.72,103.72,103.59,103.6,32700.0,94.5067,94.5067,94.3883,94.3974,32700.0
2013-02-11 15:30:00,103.6,103.67,103.57,103.66,49600.0,94.3974,94.4611,94.37,94.452,49600.0
2013-02-11 15:40:00,103.66,103.84,103.59,103.67,83200.0,94.452,94.616,94.3883,94.4611,83200.0
2013-02-11 15:50:00,103.67,103.67,103.53,103.55,61100.0,94.4611,94.4611,94.3336,94.3518,61100.0
2013-02-12 09:30:00,103.82,104.12,103.82,104.1,30100.0,94.5978,94.8712,94.5978,94.853,30100.0
2013-02-12 09:40:00,104.09,104.21,103.98,104.16,16700.0,94.8438,94.9532,94.7436,94.9076,16700.0
2013-02-12 09:50:00,104.16,104.19,104.0,104.07,18100.0,94.9076,94.935,94.7618,94.8256,18100.0
2013-02-12 10:00:00,104.09,104.3,104.09,104.27,17000.0,94.8438,95.0352,94.8438,95.0079,17000.0
2013-02-12 10:10:00,104.28,104.32,104.2,104.2,11500.0,95.017,95.0534,94.9441,94.9441,11500.0
2013-02-12 10:20:00,104.21,104.23,104.1,104.21,8300.0,94.9532,94.9714,94.853,94.9532,8300.0
2013-02-12 10:30:00,104.21,104.21,103.98,104.04,10900.0,94.9532,94.9532,94.7436,94.7983,10900.0
2013-02-12 10:40:00,104.05,104.09,104.03,104.05,8700.0,94.8074,94.8438,94.7892,94.8074,8700.0
2013-02-12 10:50:00,104.05,104.13,104.02,104.09,13300.0,94.8074,94.8803,94.7801,94.8438,13300.0
2013-02-12 11:00:00,104.1,104.2,104.07,104.13,14300.0,94.853,94.9441,94.8256,94.8803,14300.0
2013-02-12 11:10:00,104.14,104.25,104.1,104.16,47900.0,94.8894,94.9896,94.853,94.9076,47900.0
2013-02-12 11:20:00,104.14,104.24,104.14,104.2,13200.0,94.8894,94.9805,94.8894,94.9441,13200.0
2013-02-12 11:30:00,104.2,104.32,104.2,104.27,10100.0,94.9441,95.0534,94.9441,95.0079,10100.0
2013-02-12 11:40:00,104.26,104.27,104.2,104.24,9800.0,94.9987,95.0079,94.9441,94.9805,9800.0
2013-02-12 11:50:00,104.24,104.29,104.22,104.26,8500.0,94.9805,95.0261,94.9623,94.9987,8500.0
2013-02-12 12:00:00,104.27,104.39,104.27,104.37,17400.0,95.0079,95.1172,95.0079,95.099,17400.0
2013-02-12 12:10:00,104.36,104.42,104.36,104.4,13100.0,95.0899,95.1445,95.0899,95.1263,13100.0
2013-02-12 12:20:00,104.42,104.58,104.41,104.51,19500.0,95.1445,95.2903,95.1354,95.2265,19500.0
2013-02-12 12:30:00,104.5,104.54,104.45,104.54,11000.0,95.2174,95.2539,95.1719,95.2539,11000.0
2013-02-12 12:40:00,104.54,104.59,104.51,104.54,11600.0,95.2539,95.2994,95.2265,95.2539,11600.0
2013-02-12 12:50:00,104.56,104.66,104.55,104.65,17600.0,95.2721,95.3632,95.263,95.3541,17600.0
2013-02-12 13:00:00,104.65,104.69,104.63,104.66,11000.0,95.3541,95.3905,95.3359,95.3632,11000.0
2013-02-12 13:10:00,104.66,104.78,104.64,104.77,17800.0,95.3632,95.4725,95.345,95.4634,17800.0
2013-02-12 13:20:00,104.78,104.82,104.77,104.8,12500.0,95.4725,95.509,95.4634,95.4908,12500.0
2013-02-12 13:30:00,104.8,104.82,104.61,104.62,8900.0,95.4908,95.509,95.3176,95.3268,8900.0
2013-02-12 13:40:00,104.62,104.64,104.57,104.57,11200.0,95.3268,95.345,95.2812,95.2812,11200.0
2013-02-12 13:50:00,104.57,104.57,104.48,104.56,10600.0,95.2812,95.2812,95.1992,95.2721,10600.0
2013-02-12 14:00:00,104.55,104.74,104.5,104.71,20600.0,95.263,95.4361,95.2174,95.4088,20600.0
2013-02-12 14:10:00,104.71,104.76,104.67,104.74,14000.0,95.4088,95.4543,95.3723,95.4361,14000.0
2013-02-12 14:20:00,104.74,104.77,104.73,104.75,16800.0,95.4361,95.4634,95.427,95.4452,16800.0
2013-02-12 14:30:00,104.75,104.84,104.74,104.78,27100.0,95.4452,95.5272,95.4361,95.4725,27100.0
2013-02-12 14:40:00,104.78,104.83,104.73,104.83,22000.0,95.4725,95.5181,95.427,95.5181,22000.0
2013-02-12 14:50:00,104.84,104.89,104.79,104.89,36700.0,95.5272,95.5728,95.4817,95.5728,36700.0
2013-02-12 15:00:00,104.88,104.93,104.83,104.92,53100.0,95.5637,95.6092,95.5181,95.6001,53100.0
2013-02-12 15:10:00,104.92,104.98,104.89,104.97,38100.0,95.6001,95.6548,95.5728,95.6457,38100.0
2013-02-12 15:20:00,104.98,105.01,104.9,105.0,60300.0,95.6548,95.6821,95.5819,95.673,60300.0
2013-02-12 15:30:00,105.0,105.0,104.82,104.94,67400.0,95.673,95.673,95.509,95.6183,67400.0
2013-02-12 15:40:00,104.94,105.0,104.83,104.98,91100.0,95.6183,95.673,95.5181,95.6548,91100.0
2013-02-12 15:50:00,104.98,104.98,104.7,104.82,121000.0,95.6548,95.6548,95.3997,95.509,121000.0
2013-02-13 09:30:00,104.77,105.19,104.77,105.07,45100.0,95.4634,95.8461,95.4634,95.7368,45100.0
2013-02-13 09:40:00,105.01,105.16,104.95,105.13,39500.0,95.6821,95.8188,95.6274,95.7915,39500.0
2013-02-13 09:50:00,105.13,105.13,104.99,105.08,22500.0,95.7915,95.7915,95.6639,95.7459,22500.0
2013-02-13 10:00:00,105.08,105.2,105.03,105.2,29500.0,95.7459,95.8552,95.7003,95.8552,29500.0
2013-02-13 10:10:00,105.2,105.43,105.19,105.42,41500.0,95.8552,96.0648,95.8461,96.0557,41500.0
2013-02-13 10:20:00,105.42,105.43,105.23,105.26,48600.0,96.0557,96.0648,95.8826,95.9099,48600.0
2013-02-13 10:30:00,105.26,105.4,105.19,105.27,60100.0,95.9099,96.0375,95.8461,95.919,60100.0
2013-02-13 10:40:00,105.27,105.41,105.17,105.17,55000.0,95.919,96.0466,95.8279,95.8279,55000.0
2013-02-13 10:50:00,105.17,105.23,105.13,105.23,17400.0,95.8279,95.8826,95.7915,95.8826,17400.0
2013-02-13 11:00:00,105.22,105.22,105.05,105.07,19400.0,95.8735,95.8735,95.7186,95.7368,19400.0
2013-02-13 11:10:00,105.08,105.08,104.99,105.02,20100.0,95.7459,95.7459,95.6639,95.6912,20100.0
2013-02-13 11:20:00,105.02,105.06,105.0,105.04,18300.0,95.6912,95.7277,95.673,95.7095,18300.0
2013-02-13 11:30:00,105.04,105.04,104.99,105.01,30600.0,95.7095,95.7095,95.6639,95.6821,30600.0
2013-02-13 11:40:00,105.0,105.12,104.99,105.09,25500.0,95.673,95.7823,95.6639,95.755,25500.0
2013-02-13 11:50:00,105.09,105.12,105.06,105.09,15600.0,95.755,95.7823,95.7277,95.755,15600.0
2013-02-13 12:00:00,105.09,105.11,105.06,105.09,16200.0,95.755,95.7732,95.7277,95.755,16200.0
2013-02-13 12:10:00,105.1,105.11,105.06,105.08,13600.0,95.7641,95.7732,95.7277,95.7459,13600.0
2013-02-13 12:20:00,105.09,105.09,105.05,105.06,11300.0,95.755,95.755,95.7186,95.7277,11300.0
2013-02-13 12:30:00,105.06,105.07,105.01,105.05,14600.0,95.7277,95.7368,95.6821,95.7186,14600.0
2013-02-13 12:40:00,105.05,105.06,104.99,105.06,36700.0,95.7186,95.7277,95.6639,95.7277,36700.0
2013-02-13 12:50:00,105.06,105.07,105.01,105.05,22200.0,95.7277,95.7368,95.6821,95.7186,22200.0
2013-02-13 13:00:00,105.05,105.16,105.05,105.12,17500.0,95.7186,95.8188,95.7186,95.7823,17500.0
2013-02-13 13:10:00,105.12,105.17,105.11,105.17,15800.0,95.7823,95.8279,95.7732,95.8279,15800.0
2013-02-13 13:20:00,105.17,105.17,105.11,105.13,14600.0,95.8279,95.8279,95.7732,95.7915,14600.0
2013-02-13 13:30:00,105.13,105.14,105.09,105.11,16600.0,95.7915,95.8006,95.755,95.7732,16600.0
2013-02-13 13:40:00,105.12,105.14,105.08,105.14,14400.0,95.7823,95.8006,95.7459,95.8006,14400.0
2013-02-13 13:50:00,105.16,105.18,105.09,105.1,18000.0,95.8188,95.837,95.755,95.7641,18000.0
2013-02-13 14:00:00,105.09,105.09,105.0,105.02,20300.0,95.755,95.755,95.673,95.6912,20300.0
2013-02-13 14:10:00,105.02,105.04,104.98,105.0,27400.0,95.6912,95.7095,95.6548,95.673,27400.0
2013-02-13 14:20:00,105.0,105.05,104.98,105.05,32600.0,95.673,95.7186,95.6548,95.7186,32600.0
2013-02-13 14:30:00,105.06,105.06,104.97,105.01,63700.0,95.7277,95.7277,95.6457,95.6821,63700.0
2013-02-13 14:40:00,105.0,105.02,104.81,104.81,200700.0,95.673,95.6912,95.4999,95.4999,200700.0
2013-02-13 14:50:00,104.82,104.92,104.69,104.92,21800.0,95.509,95.6001,95.3905,95.6001,21800.0
2013-02-13 15:00:00,104.92,104.98,104.91,104.97,20700.0,95.6001,95.6548,95.591,95.6457,20700.0
2013-02-13 15:10:00,104.97,104.98,104.89,104.92,21000.0,95.6457,95.6548,95.5728,95.6001,21000.0
2013-02-13 15:20:00,104.91,104.96,104.89,104.89,27100.0,95.591,95.6366,95.5728,95.5728,27100.0
2013-02-13 15:30:00,104.9,104.94,104.84,104.86,45900.0,95.5819,95.6183,95.5272,95.5454,45900.0
2013-02-13 15:40:00,104.86,104.99,104.86,104.91,90800.0,95.5454,95.6639,95.5454,95.591,90800.0
2013-02-13 15:50:00,104.92,104.96,104.81,104.89,117900.0,95.6001,95.6366,95.4999,95.5728,117900.0
2013-02-14 09:30:00,104.61,104.77,104.14,104.69,42200.0,95.3176,95.4634,94.8894,95.3905,42200.0
2013-02-14 09:40:00,104.7,104.9,104.65,104.9,21200.0,95.3997,95.5819,95.3541,95.5819,21200.0
2013-02-14 09:50:00,104.89,104.97,104.84,104.93,19600.0,95.5728,95.6457,95.5272,95.6092,19600.0
2013-02-14 10:00:00,104.93,104.95,104.76,104.76,51300.0,95.6092,95.6274,95.4543,95.4543,51300.0
2013-02-14 10:10:00,104.75,104.82,104.68,104.76,28600.0,95.4452,95.509,95.3814,95.4543,28600.0
2013-02-14 10:20:00,104.76,104.77,104.63,104.69,55200.0,95.4543,95.4634,95.3359,95.3905,55200.0
2013-02-14 10:30:00,104.69,104.73,104.67,104.72,11800.0,95.3905,95.427,95.3723,95.4179,11800.0
2013-02-14 10:40:00,104.73,104.77,104.66,104.66,14500.0,95.427,95.4634,95.3632,95.3632,14500.0
2013-02-14 10:50:00,104.67,104.69,104.5,104.61,101100.0,95.3723,95.3905,95.2174,95.3176,101100.0
2013-02-14 11:00:00,104.59,104.69,104.59,104.63,16200.0,95.2994,95.3905,95.2994,95.3359,16200.0
2013-02-14 11:10:00,104.63,104.7,104.63,104.67,11100.0,95.3359,95.3997,95.3359,95.3723,11100.0
2013-02-14 11:20:00,104.7,104.78,104.69,104.77,14000.0,95.3997,95.4725,95.3905,95.4634,14000.0
2013-02-14 11:30:00,104.77,104.82,104.67,104.67,8800.0,95.4634,95.509,95.3723,95.3723,8800.0
2013-02-14 11:40:00,104.69,104.7,104.61,104.61,30000.0,95.3905,95.3997,95.3176,95.3176,30000.0
2013-02-14 11:50:00,104.62,104.65,104.5,104.55,9800.0,95.3268,95.3541,95.2174,95.263,9800.0
2013-02-14 12:00:00,104.57,104.65,104.56,104.63,22300.0,95.2812,95.3541,95.2721,95.3359,22300.0
2013-02-14 12:10:00,104.63,104.67,104.59,104.61,23700.0,95.3359,95.3723,95.2994,95.3176,23700.0
2013-02-14 12:20:00,104.62,104.65,104.55,104.58,15000.0,95.3268,95.3541,95.263,95.2903,15000.0
2013-02-14 12:30:00,104.57,104.67,104.54,104.66,9800.0,95.2812,95.3723,95.2539,95.3632,9800.0
2013-02-14 12:40:00,104.68,104.7,104.61,104.68,25800.0,95.3814,95.3997,95.3176,95.3814,25800.0
2013-02-14 12:50:00,104.67,104.73,104.62,104.72,15800.0,95.3723,95.427,95.3268,95.4179,15800.0
2013-02-14 13:00:00,104.7,104.71,104.66,104.68,19100.0,95.3997,95.4088,95.3632,95.3814,19100.0
2013-02-14 13:10:00,104.67,104.74,104.64,104.7,21400.0,95.3723,95.4361,95.345,95.3997,21400.0
2013-02-14 13:20:00,104.7,104.72,104.63,104.64,18200.0,95.3997,95.4179,95.3359,95.345,18200.0
2013-02-14 13:30:00,104.66,104.75,104.65,104.69,28400.0,95.3632,95.4452,95.3541,95.3905,28400.0
2013-02-14 13:40:00,104.71,104.71,104.63,104.64,27100.0,95.4088,95.4088,95.3359,95.345,27100.0
2013-02-14 13:50:00,104.64,104.64,104.56,104.58,19400.0,95.345,95.345,95.2721,95.2903,19400.0
2013-02-14 14:00:00,104.58,104.64,104.53,104.64,20200.0,95.2903,95.345,95.2448,95.345,20200.0
2013-02-14 14:10:00,104.66,104.71,104.66,104.69,7500.0,95.3632,95.4088,95.3632,95.3905,7500.0
2013-02-14 14:20:00,104.69,104.74,104.69,104.73,9400.0,95.3905,95.4361,95.3905,95.427,9400.0
2013-02-14 14:30:00,104.73,104.8,104.71,104.8,12000.0,95.427,95.4908,95.4088,95.4908,12000.0
2013-02-14 14:40:00,104.79,104.79,104.55,104.57,56500.0,95.4817,95.4817,95.263,95.2812,56500.0
2013-02-14 14:50:00,104.59,104.63,104.52,104.59,36600.0,95.2994,95.3359,95.2356,95.2994,36600.0
2013-02-14 15:00:00,104.59,104.59,104.38,104.47,53900.0,95.2994,95.2994,95.1081,95.1901,53900.0
2013-02-14 15:10:00,104.48,104.55,104.44,104.44,31200.0,95.1992,95.263,95.1627,95.1627,31200.0
2013-02-14 15:20:00,104.45,104.51,104.45,104.46,73100.0,95.1719,95.2265,95.1719,95.181,73100.0
2013-02-14 15:30:00,104.47,104.51,104.4,104.47,93400.0,95.1901,95.2265,95.1263,95.1901,93400.0
2013-02-14 15:40:00,104.46,104.5,104.37,104.41,107200.0,95.181,95.2174,95.099,95.1354,107200.0
2013-02-14 15:50:00,104.42,104.47,104.2,104.22,193500.0,95.1445,95.1901,94.9441,94.9623,193500.0
2013-02-15 09:30:00,104.42,104.72,104.06,104.29,252700.0,95.1445,95.4179,94.8165,95.0261,252700.0
2013-02-15 09:40:00,104.31,104.35,104.0,104.06,93700.0,95.0443,95.0807,94.7618,94.8165,93700.0
2013-02-15 09:50:00,104.09,104.2,104.02,104.19,99200.0,94.8438,94.9441,94.7801,94.935,99200.0
2013-02-15 10:00:00,104.19,104.31,104.12,104.15,68600.0,94.935,95.0443,94.8712,94.8985,68600.0
2013-02-15 10:10:00,104.18,104.27,104.07,104.18,77600.0,94.9258,95.0079,94.8256,94.9258,77600.0
2013-02-15 10:20:00,104.18,104.18,104.03,104.05,58400.0,94.9258,94.9258,94.7892,94.8074,58400.0
2013-02-15 10:30:00,104.04,104.04,103.86,103.88,73200.0,94.7983,94.7983,94.6343,94.6525,73200.0
2013-02-15 10:40:00,103.87,103.96,103.78,103.85,72600.0,94.6434,94.7254,94.5614,94.6252,72600.0
2013-02-15 10:50:00,103.86,103.87,103.68,103.7,67400.0,94.6343,94.6434,94.4703,94.4885,67400.0
2013-02-15 11:00:00,103.7,103.71,103.5,103.5,93600.0,94.4885,94.4976,94.3062,94.3062,93600.0
2013-02-15 11:10:00,103.51,103.51,103.12,103.13,149300.0,94.3154,94.3154,93.96,93.9691,149300.0
2013-02-15 11:20:00,103.13,103.5,103.13,103.36,106600.0,93.9691,94.3062,93.9691,94.1787,106600.0
2013-02-15 11:30:00,103.38,103.53,103.3,103.48,34200.0,94.1969,94.3336,94.124,94.288,34200.0
2013-02-15 11:40:00,103.48,103.63,103.37,103.63,30600.0,94.288,94.4247,94.1878,94.4247,30600.0
2013-02-15 11:50:00,103.64,103.88,103.62,103.78,112700.0,94.4338,94.6525,94.4156,94.5614,112700.0
2013-02-15 12:00:00,103.79,103.82,103.66,103.67,84500.0,94.5705,94.5978,94.452,94.4611,84500.0
2013-02-15 12:10:00,103.68,103.76,103.58,103.58,38700.0,94.4703,94.5432,94.3791,94.3791,38700.0
2013-02-15 12:20:00,103.6,103.72,103.58,103.68,44600.0,94.3974,94.5067,94.3791,94.4703,44600.0
2013-02-15 12:30:00,103.67,103.76,103.67,103.73,45600.0,94.4611,94.5432,94.4611,94.5158,45600.0
2013-02-15 12:40:00,103.73,103.79,103.69,103.77,69700.0,94.5158,94.5705,94.4794,94.5523,69700.0
2013-02-15 12:50:00,103.78,103.86,103.68,103.69,30400.0,94.5614,94.6343,94.4703,94.4794,30400.0
2013-02-15 13:00:00,103.7,103.76,103.7,103.73,25800.0,94.4885,94.5432,94.4885,94.5158,25800.0
2013-02-15 13:10:00,103.74,103.77,103.7,103.7,26900.0,94.5249,94.5523,94.4885,94.4885,26900.0
2013-02-15 13:20:00,103.68,103.73,103.67,103.69,19300.0,94.4703,94.5158,94.4611,94.4794,19300.0
2013-02-15 13:30:00,103.7,103.75,103.68,103.69,24100.0,94.4885,94.534,94.4703,94.4794,24100.0
2013-02-15 13:40:00,103.68,103.7,103.55,103.59,25300.0,94.4703,94.4885,94.3518,94.3883,25300.0
2013-02-15 13:50:00,103.59,103.83,103.58,103.73,45500.0,94.3883,94.6069,94.3791,94.5158,45500.0
2013-02-15 14:00:00,103.72,103.8,103.59,103.7,39300.0,94.5067,94.5796,94.3883,94.4885,39300.0
2013-02-15 14:10:00,103.66,103.72,103.58,103.58,28800.0,94.452,94.5067,94.3791,94.3791,28800.0
2013-02-15 14:20:00,103.58,103.65,103.49,103.49,29800.0,94.3791,94.4429,94.2971,94.2971,29800.0
2013-02-15 14:30:00,103.51,103.68,103.5,103.55,41400.0,94.3154,94.4703,94.3062,94.3518,41400.0
2013-02-15 14:40:00,103.55,103.57,103.44,103.5,51900.0,94.3518,94.37,94.2516,94.3062,51900.0
2013-02-15 14:50:00,103.5,103.54,103.5,103.51,31500.0,94.3062,94.3427,94.3062,94.3154,31500.0
2013-02-15 15:00:00,103.51,103.63,103.5,103.5,39500.0,94.3154,94.4247,94.3062,94.3062,39500.0
2013-02-15 15:10:00,103.51,103.59,103.51,103.51,38000.0,94.3154,94.3883,94.3154,94.3154,38000.0
2013-02-15 15:20:00,103.51,103.58,103.51,103.52,62400.0,94.3154,94.3791,94.3154,94.3245,62400.0
2013-02-15 15:30:00,103.52,103.56,103.47,103.54,100500.0,94.3245,94.3609,94.2789,94.3427,100500.0
2013-02-15 15:40:00,103.55,103.62,103.48,103.54,111400.0,94.3518,94.4156,94.288,94.3427,111400.0
2013-02-15 15:50:00,103.55,103.56,103.4,103.41,193300.0,94.3518,94.3609,94.2151,94.2242,193300.0
2013-02-19 09:30:00,103.24,103.78,103.24,103.63,65200.0,94.0693,94.5614,94.0693,94.4247,65200.0
2013-02-19 09:40:00,103.65,103.9,103.53,103.83,100600.0,94.4429,94.6707,94.3336,94.6069,100600.0
2013-02-19 09:50:00,103.83,103.91,103.72,103.72,46600.0,94.6069,94.6798,94.5067,94.5067,46600.0
2013-02-19 10:00:00,103.71,103.73,103.52,103.62,168800.0,94.4976,94.5158,94.3245,94.4156,168800.0
2013-02-19 10:10:00,103.6,103.62,103.49,103.53,53000.0,94.3974,94.4156,94.2971,94.3336,53000.0
2013-02-19 10:20:00,103.57,103.64,103.48,103.57,69200.0,94.37,94.4338,94.288,94.37,69200.0
2013-02-19 10:30:00,103.57,103.74,103.56,103.73,66800.0,94.37,94.5249,94.3609,94.5158,66800.0
2013-02-19 10:40:00,103.72,103.85,103.67,103.83,32100.0,94.5067,94.6252,94.4611,94.6069,32100.0
2013-02-19 10:50:00,103.83,103.94,103.7,103.85,62300.0,94.6069,94.7072,94.4885,94.6252,62300.0
2013-02-19 11:00:00,103.84,104.06,103.84,104.04,47800.0,94.616,94.8165,94.616,94.7983,47800.0
2013-02-19 11:10:00,104.05,104.32,104.04,104.32,103600.0,94.8074,95.0534,94.7983,95.0534,103600.0
2013-02-19 11:20:00,104.32,104.48,104.32,104.45,39800.0,95.0534,95.1992,95.0534,95.1719,39800.0
2013-02-19 11:30:00,104.45,104.55,104.43,104.47,35800.0,95.1719,95.263,95.1536,95.1901,35800.0
2013-02-19 11:40:00,104.48,104.5,104.41,104.45,35700.0,95.1992,95.2174,95.1354,95.1719,35700.0
2013-02-19 11:50:00,104.44,104.45,104.25,104.28,42500.0,95.1627,95.1719,94.9896,95.017,42500.0
2013-02-19 12:00:00,104.3,104.32,104.15,104.22,34500.0,95.0352,95.0534,94.8985,94.9623,34500.0
2013-02-19 12:10:00,104.22,104.33,104.21,104.31,49000.0,94.9623,95.0625,94.9532,95.0443,49000.0
2013-02-19 12:20:00,104.31,104.35,104.22,104.25,23200.0,95.0443,95.0807,94.9623,94.9896,23200.0
2013-02-19 12:30:00,104.26,104.35,104.23,104.34,16600.0,94.9987,95.0807,94.9714,95.0716,16600.0
2013-02-19 12:40:00,104.32,104.33,104.29,104.3,22200.0,95.0534,95.0625,95.0261,95.0352,22200.0
2013-02-19 12:50:00,104.3,104.32,104.26,104.29,34500.0,95.0352,95.0534,94.9987,95.0261,34500.0
2013-02-19 13:00:00,104.3,104.45,104.27,104.43,99500.0,95.0352,95.1719,95.0079,95.1536,99500.0
2013-02-19 13:10:00,104.43,104.59,104.43,104.47,57900.0,95.1536,95.2994,95.1536,95.1901,57900.0
2013-02-19 13:20:00,104.5,104.5,104.33,104.36,22300.0,95.2174,95.2174,95.0625,95.0899,22300.0
2013-02-19 13:30:00,104.38,104.4,104.29,104.34,30900.0,95.1081,95.1263,95.0261,95.0716,30900.0
2013-02-19 13:40:00,104.34,104.34,104.23,104.27,27200.0,95.0716,95.0716,94.9714,95.0079,27200.0
2013-02-19 13:50:00,104.26,104.28,104.13,104.15,62100.0,94.9987,95.017,94.8803,94.8985,62100.0
2013-02-19 14:00:00,104.15,104.28,104.12,104.19,31000.0,94.8985,95.017,94.8712,94.935,31000.0
2013-02-19 14:10:00,104.19,104.23,104.1,104.12,25000.0,94.935,94.9714,94.853,94.8712,25000.0
2013-02-19 14:20:00,104.12,104.16,103.94,103.94,26400.0,94.8712,94.9076,94.7072,94.7072,26400.0
2013-02-19 14:30:00,103.95,104.01,103.91,104.0,44500.0,94.7163,94.7709,94.6798,94.7618,44500.0
2013-02-19 14:40:00,104.01,104.01,103.94,103.95,31100.0,94.7709,94.7709,94.7072,94.7163,31100.0
2013-02-19 14:50:00,103.96,104.0,103.88,103.89,24000.0,94.7254,94.7618,94.6525,94.6616,24000.0
2013-02-19 15:00:00,103.9,103.97,103.86,103.92,30300.0,94.6707,94.7345,94.6343,94.6889,30300.0
2013-02-19 15:10:00,103.92,104.01,103.92,104.0,30400.0,94.6889,94.7709,94.6889,94.7618,30400.0
2013-02-19 15:20:00,104.0,104.01,103.96,104.0,38100.0,94.7618,94.7709,94.7254,94.7618,38100.0
2013-02-19 15:30:00,104.0,104.05,103.93,103.94,49100.0,94.7618,94.8074,94.6981,94.7072,49100.0
2013-02-19 15:40:00,103.93,103.97,103.87,103.92,92200.0,94.6981,94.7345,94.6434,94.6889,92200.0
2013-02-19 15:50:00,103.91,103.93,103.82,103.88,139200.0,94.6798,94.6981,94.5978,94.6525,139200.0
2013-02-20 09:30:00,103.88,104.24,103.2,103.23,103900.0,94.6525,94.9805,94.0329,94.0602,103900.0
2013-02-20 09:40:00,103.22,103.47,103.16,103.35,44600.0,94.0511,94.2789,93.9965,94.1696,44600.0
2013-02-20 09:50:00,103.35,103.36,103.07,103.23,24300.0,94.1696,94.1787,93.9144,94.0602,24300.0
2013-02-20 10:00:00,103.22,103.24,103.09,103.11,50300.0,94.0511,94.0693,93.9327,93.9509,50300.0
2013-02-20 10:10:00,103.11,103.35,103.09,103.28,26500.0,93.9509,94.1696,93.9327,94.1058,26500.0
2013-02-20 10:20:00,103.28,103.29,103.13,103.15,30600.0,94.1058,94.1149,93.9691,93.9873,30600.0
2013-02-20 10:30:00,103.15,103.25,103.14,103.23,33300.0,93.9873,94.0785,93.9782,94.0602,33300.0
2013-02-20 10:40:00,103.23,103.27,103.22,103.26,15300.0,94.0602,94.0967,94.0511,94.0876,15300.0
2013-02-20 10:50:00,103.27,103.32,103.09,103.12,57600.0,94.0967,94.1422,93.9327,93.96,57600.0
2013-02-20 11:00:00,103.11,103.11,102.97,103.08,34200.0,93.9509,93.9509,93.8233,93.9236,34200.0
2013-02-20 11:10:00,103.11,103.32,103.09,103.31,27300.0,93.9509,94.1422,93.9327,94.1331,27300.0
2013-02-20 11:20:00,103.32,103.51,103.29,103.3,64900.0,94.1422,94.3154,94.1149,94.124,64900.0
2013-02-20 11:30:00,103.28,103.34,103.22,103.27,25100.0,94.1058,94.1605,94.0511,94.0967,25100.0
2013-02-20 11:40:00,103.27,103.33,103.2,103.27,39100.0,94.0967,94.1513,94.0329,94.0967,39100.0
2013-02-20 11:50:00,103.23,103.27,103.13,103.21,18200.0,94.0602,94.0967,93.9691,94.042,18200.0
2013-02-20 12:00:00,103.21,103.39,103.19,103.37,18800.0,94.042,94.206,94.0238,94.1878,18800.0
2013-02-20 12:10:00,103.33,103.58,103.27,103.56,26400.0,94.1513,94.3791,94.0967,94.3609,26400.0
2013-02-20 12:20:00,103.56,103.78,103.56,103.67,37400.0,94.3609,94.5614,94.3609,94.4611,37400.0
2013-02-20 12:30:00,103.67,103.77,103.56,103.72,21300.0,94.4611,94.5523,94.3609,94.5067,21300.0
2013-02-20 12:40:00,103.65,103.73,103.61,103.62,28800.0,94.4429,94.5158,94.4065,94.4156,28800.0
2013-02-20 12:50:00,103.6,103.67,103.55,103.67,23300.0,94.3974,94.4611,94.3518,94.4611,23300.0
2013-02-20 13:00:00,103.66,103.72,103.6,103.6,27300.0,94.452,94.5067,94.3974,94.3974,27300.0
2013-02-20 13:10:00,103.6,103.68,103.6,103.63,22500.0,94.3974,94.4703,94.3974,94.4247,22500.0
2013-02-20 13:20:00,103.63,103.69,103.61,103.66,20200.0,94.4247,94.4794,94.4065,94.452,20200.0
2013-02-20 13:30:00,103.65,103.68,103.56,103.61,26100.0,94.4429,94.4703,94.3609,94.4065,26100.0
2013-02-20 13:40:00,103.61,103.82,103.61,103.82,10200.0,94.4065,94.5978,94.4065,94.5978,10200.0
2013-02-20 13:50:00,103.83,103.91,103.74,103.89,28300.0,94.6069,94.6798,94.5249,94.6616,28300.0
2013-02-20 14:00:00,103.89,103.89,103.68,103.83,32400.0,94.6616,94.6616,94.4703,94.6069,32400.0
2013-02-20 14:10:00,103.84,103.86,103.7,103.79,26800.0,94.616,94.6343,94.4885,94.5705,26800.0
2013-02-20 14:20:00,103.78,103.84,103.62,103.75,28100.0,94.5614,94.616,94.4156,94.534,28100.0
2013-02-20 14:30:00,103.74,103.78,103.62,103.73,50800.0,94.5249,94.5614,94.4156,94.5158,50800.0
2013-02-20 14:40:00,103.71,103.72,103.58,103.65,35500.0,94.4976,94.5067,94.3791,94.4429,35500.0
2013-02-20 14:50:00,103.65,103.65,103.47,103.57,25600.0,94.4429,94.4429,94.2789,94.37,25600.0
2013-02-20 15:00:00,103.58,103.58,103.43,103.55,29600.0,94.3791,94.3791,94.2425,94.3518,29600.0
2013-02-20 15:10:00,103.57,103.67,103.45,103.52,44300.0,94.37,94.4611,94.2607,94.3245,44300.0
2013-02-20 15:20:00,103.52,103.55,103.42,103.44,59600.0,94.3245,94.3518,94.2334,94.2516,59600.0
2013-02-20 15:30:00,103.45,103.54,103.4,103.5,48100.0,94.2607,94.3427,94.2151,94.3062,48100.0
2013-02-20 15:40:00,103.52,103.61,103.46,103.56,90600.0,94.3245,94.4065,94.2698,94.3609,90600.0
2013-02-20 15:50:00,103.56,103.56,103.35,103.42,110000.0,94.3609,94.3609,94.1696,94.2334,110000.0
2013-02-21 09:30:00,103.0,103.39,102.97,103.25,51300.0,93.8507,94.206,93.8233,94.0785,51300.0
2013-02-21 09:40:00,103.2,103.25,102.93,102.98,28400.0,94.0329,94.0785,93.7869,93.8324,28400.0
2013-02-21 09:50:00,102.98,103.05,102.77,102.77,24800.0,93.8324,93.8962,93.6411,93.6411,24800.0
2013-02-21 10:00:00,102.75,102.88,102.56,102.81,36600.0,93.6229,93.7413,93.4497,93.6775,36600.0
2013-02-21 10:10:00,102.83,102.93,102.66,102.68,25700.0,93.6958,93.7869,93.5409,93.5591,25700.0
2013-02-21 10:20:00,102.68,102.75,102.54,102.54,23000.0,93.5591,93.6229,93.4315,93.4315,23000.0
2013-02-21 10:30:00,102.52,102.53,102.24,102.24,36200.0,93.4133,93.4224,93.1582,93.1582,36200.0
2013-02-21 10:40:00,102.26,102.32,102.18,102.2,28900.0,93.1764,93.2311,93.1035,93.1217,28900.0
2013-02-21 10:50:00,102.2,102.29,102.13,102.14,44700.0,93.1217,93.2037,93.0579,93.0671,44700.0
2013-02-21 11:00:00,102.14,102.23,102.14,102.22,29400.0,93.0671,93.1491,93.0671,93.1399,29400.0
2013-02-21 11:10:00,102.23,102.29,102.13,102.14,23200.0,93.1491,93.2037,93.0579,93.0671,23200.0
2013-02-21 11:20:00,102.12,102.12,101.95,101.97,34800.0,93.0488,93.0488,92.8939,92.9122,34800.0
2013-02-21 11:30:00,101.97,102.2,101.87,102.19,114000.0,92.9122,93.1217,92.821,93.1126,114000.0
2013-02-21 11:40:00,102.19,102.27,102.17,102.23,26900.0,93.1126,93.1855,93.0944,93.1491,26900.0
2013-02-21 11:50:00,102.23,102.34,102.2,102.29,19000.0,93.1491,93.2493,93.1217,93.2037,19000.0
2013-02-21 12:00:00,102.29,102.3,102.2,102.21,23100.0,93.2037,93.2128,93.1217,93.1308,23100.0
2013-02-21 12:10:00,102.21,102.22,102.14,102.16,25100.0,93.1308,93.1399,93.0671,93.0853,25100.0
2013-02-21 12:20:00,102.16,102.17,101.84,102.06,78500.0,93.0853,93.0944,92.7937,92.9942,78500.0
2013-02-21 12:30:00,102.05,102.12,101.97,101.99,22400.0,92.985,93.0488,92.9122,92.9304,22400.0
2013-02-21 12:40:00,102.02,102.08,102.01,102.07,18100.0,92.9577,93.0124,92.9486,93.0033,18100.0
2013-02-21 12:50:00,102.07,102.25,102.04,102.21,92100.0,93.0033,93.1673,92.9759,93.1308,92100.0
2013-02-21 13:00:00,102.19,102.42,102.15,102.28,70400.0,93.1126,93.3222,93.0762,93.1946,70400.0
2013-02-21 13:10:00,102.27,102.3,102.22,102.25,21400.0,93.1855,93.2128,93.1399,93.1673,21400.0
2013-02-21 13:20:00,102.25,102.26,102.11,102.16,55600.0,93.1673,93.1764,93.0397,93.0853,55600.0
2013-02-21 13:30:00,102.15,102.2,102.1,102.14,91800.0,93.0762,93.1217,93.0306,93.0671,91800.0
2013-02-21 13:40:00,102.13,102.14,101.86,101.86,166700.0,93.0579,93.0671,92.8119,92.8119,166700.0
2013-02-21 13:50:00,101.89,102.08,101.78,102.05,90500.0,92.8393,93.0124,92.739,92.985,90500.0
2013-02-21 14:00:00,102.07,102.15,102.04,102.08,46300.0,93.0033,93.0762,92.9759,93.0124,46300.0
2013-02-21 14:10:00,102.09,102.24,102.04,102.22,51600.0,93.0215,93.1582,92.9759,93.1399,51600.0
2013-02-21 14:20:00,102.2,102.27,102.15,102.27,19400.0,93.1217,93.1855,93.0762,93.1855,19400.0
2013-02-21 14:30:00,102.28,102.45,102.25,102.43,32200.0,93.1946,93.3495,93.1673,93.3313,32200.0
2013-02-21 14:40:00,102.44,102.44,102.32,102.35,18500.0,93.3404,93.3404,93.2311,93.2584,18500.0
2013-02-21 14:50:00,102.35,102.5,102.32,102.5,18000.0,93.2584,93.3951,93.2311,93.3951,18000.0
2013-02-21 15:00:00,102.51,102.67,102.45,102.67,34900.0,93.4042,93.55,93.3495,93.55,34900.0
2013-02-21 15:10:00,102.66,102.78,102.62,102.74,50800.0,93.5409,93.6502,93.5044,93.6138,50800.0
2013-02-21 15:20:00,102.75,102.91,102.68,102.87,55400.0,93.6229,93.7687,93.5591,93.7322,55400.0
2013-02-21 15:30:00,102.87,102.9,102.74,102.76,57900.0,93.7322,93.7595,93.6138,93.632,57900.0
2013-02-21 15:40:00,102.76,102.88,102.73,102.82,86700.0,93.632,93.7413,93.6046,93.6867,86700.0
2013-02-21 15:50:00,102.82,102.84,102.68,102.77,108700.0,93.6867,93.7049,93.5591,93.6411,108700.0
2013-02-22 09:30:00,102.79,102.92,102.13,102.69,76900.0,93.6593,93.7778,93.0579,93.5682,76900.0
2013-02-22 09:40:00,102.71,102.98,102.69,102.93,25500.0,93.5864,93.8324,93.5682,93.7869,25500.0
2013-02-22 09:50:00,102.96,103.25,102.85,103.16,26200.0,93.8142,94.0785,93.714,93.9965,26200.0
2013-02-22 10:00:00,103.14,103.24,102.69,102.81,43000.0,93.9782,94.0693,93.5682,93.6775,43000.0
2013-02-22 10:10:00,102.82,102.88,102.73,102.8,31100.0,93.6867,93.7413,93.6046,93.6684,31100.0
2013-02-22 10:20:00,102.82,102.88,102.75,102.81,23200.0,93.6867,93.7413,93.6229,93.6775,23200.0
2013-02-22 10:30:00,102.82,103.1,102.82,102.94,26500.0,93.6867,93.9418,93.6867,93.796,26500.0
2013-02-22 10:40:00,102.94,103.11,102.94,103.09,23900.0,93.796,93.9509,93.796,93.9327,23900.0
2013-02-22 10:50:00,103.07,103.32,103.01,103.18,33000.0,93.9144,94.1422,93.8598,94.0147,33000.0
2013-02-22 11:00:00,103.14,103.23,102.96,103.03,33400.0,93.9782,94.0602,93.8142,93.878,33400.0
2013-02-22 11:10:00,103.03,103.06,102.98,103.04,58000.0,93.878,93.9053,93.8324,93.8871,58000.0
2013-02-22 11:20:00,103.05,103.29,103.01,103.17,19700.0,93.8962,94.1149,93.8598,94.0056,19700.0
2013-02-22 11:30:00,103.21,103.35,103.16,103.35,14300.0,94.042,94.1696,93.9965,94.1696,14300.0
2013-02-22 11:40:00,103.35,103.44,103.27,103.37,24800.0,94.1696,94.2516,94.0967,94.1878,24800.0
2013-02-22 11:50:00,103.39,103.62,103.39,103.62,14700.0,94.206,94.4156,94.206,94.4156,14700.0
2013-02-22 12:00:00,103.58,103.6,103.47,103.48,21300.0,94.3791,94.3974,94.2789,94.288,21300.0
2013-02-22 12:10:00,103.52,103.6,103.38,103.56,30800.0,94.3245,94.3974,94.1969,94.3609,30800.0
2013-02-22 12:20:00,103.59,103.68,103.55,103.68,9900.0,94.3883,94.4703,94.3518,94.4703,9900.0
2013-02-22 12:30:00,103.67,103.77,103.66,103.74,15800.0,94.4611,94.5523,94.452,94.5249,15800.0
2013-02-22 12:40:00,103.74,103.93,103.74,103.9,15600.0,94.5249,94.6981,94.5249,94.6707,15600.0
2013-02-22 12:50:00,103.92,103.96,103.81,103.83,28200.0,94.6889,94.7254,94.5887,94.6069,28200.0
2013-02-22 13:00:00,103.86,103.9,103.82,103.82,13500.0,94.6343,94.6707,94.5978,94.5978,13500.0
2013-02-22 13:10:00,103.82,103.84,103.71,103.84,17400.0,94.5978,94.616,94.4976,94.616,17400.0
2013-02-22 13:20:00,103.83,103.87,103.76,103.8,14700.0,94.6069,94.6434,94.5432,94.5796,14700.0
2013-02-22 13:30:00,103.8,103.95,103.8,103.93,18300.0,94.5796,94.7163,94.5796,94.6981,18300.0
2013-02-22 13:40:00,103.93,104.0,103.85,103.95,40400.0,94.6981,94.7618,94.6252,94.7163,40400.0
2013-02-22 13:50:00,103.96,103.98,103.87,103.93,17300.0,94.7254,94.7436,94.6434,94.6981,17300.0
2013-02-22 14:00:00,103.93,103.93,103.77,103.77,22300.0,94.6981,94.6981,94.5523,94.5523,22300.0
2013-02-22 14:10:00,103.79,103.84,103.75,103.82,14800.0,94.5705,94.616,94.534,94.5978,14800.0
2013-02-22 14:20:00,103.8,103.84,103.72,103.73,21900.0,94.5796,94.616,94.5067,94.5158,21900.0
2013-02-22 14:30:00,103.72,103.75,103.62,103.63,23600.0,94.5067,94.534,94.4156,94.4247,23600.0
2013-02-22 14:40:00,103.63,103.75,103.63,103.71,14300.0,94.4247,94.534,94.4247,94.4976,14300.0
2013-02-22 14:50:00,103.71,103.8,103.71,103.76,16600.0,94.4976,94.5796,94.4976,94.5432,16600.0
2013-02-22 15:00:00,103.74,103.87,103.72,103.8,31800.0,94.5249,94.6434,94.5067,94.5796,31800.0
2013-02-22 15:10:00,103.8,103.82,103.75,103.8,34100.0,94.5796,94.5978,94.534,94.5796,34100.0
2013-02-22 15:20:00,103.81,103.81,103.66,103.67,56500.0,94.5887,94.5887,94.452,94.4611,56500.0
2013-02-22 15:30:00,103.67,103.81,103.6,103.79,58100.0,94.4611,94.5887,94.3974,94.5705,58100.0
2013-02-22 15:40:00,103.78,103.8,103.69,103.74,72100.0,94.5614,94.5796,94.4794,94.5249,72100.0
2013-02-22 15:50:00,103.77,103.77,103.63,103.66,116000.0,94.5523,94.5523,94.4247,94.452,116000.0
2013-02-25 09:30:00,103.82,104.05,103.72,103.83,73300.0,94.5978,94.8074,94.5067,94.6069,73300.0
2013-02-25 09:40:00,103.83,104.33,103.75,104.22,103200.0,94.6069,95.0625,94.534,94.9623,103200.0
2013-02-25 09:50:00,104.24,104.46,104.2,104.4,38000.0,94.9805,95.181,94.9441,95.1263,38000.0
2013-02-25 10:00:00,104.37,104.64,104.34,104.59,34900.0,95.099,95.345,95.0716,95.2994,34900.0
2013-02-25 10:10:00,104.6,104.62,104.5,104.51,21600.0,95.3085,95.3268,95.2174,95.2265,21600.0
2013-02-25 10:20:00,104.53,104.55,104.31,104.34,65800.0,95.2448,95.263,95.0443,95.0716,65800.0
2013-02-25 10:30:00,104.35,104.46,104.1,104.1,41000.0,95.0807,95.181,94.853,94.853,41000.0
2013-02-25 10:40:00,104.13,104.28,104.0,104.02,41400.0,94.8803,95.017,94.7618,94.7801,41400.0
2013-02-25 10:50:00,104.02,104.04,103.66,103.67,50400.0,94.7801,94.7983,94.452,94.4611,50400.0
2013-02-25 11:00:00,103.7,103.9,103.63,103.88,31200.0,94.4885,94.6707,94.4247,94.6525,31200.0
2013-02-25 11:10:00,103.88,103.98,103.82,103.9,39500.0,94.6525,94.7436,94.5978,94.6707,39500.0
2013-02-25 11:20:00,103.9,103.98,103.71,103.78,51000.0,94.6707,94.7436,94.4976,94.5614,51000.0
2013-02-25 11:30:00,103.78,103.78,103.46,103.5,44300.0,94.5614,94.5614,94.2698,94.3062,44300.0
2013-02-25 11:40:00,103.5,103.52,103.31,103.32,14700.0,94.3062,94.3245,94.1331,94.1422,14700.0
2013-02-25 11:50:00,103.34,103.47,103.1,103.12,28100.0,94.1605,94.2789,93.9418,93.96,28100.0
2013-02-25 12:00:00,103.15,103.3,103.1,103.2,23200.0,93.9873,94.124,93.9418,94.0329,23200.0
2013-02-25 12:10:00,103.17,103.39,103.17,103.38,24000.0,94.0056,94.206,94.0056,94.1969,24000.0
2013-02-25 12:20:00,103.36,103.6,103.32,103.54,26900.0,94.1787,94.3974,94.1422,94.3427,26900.0
2013-02-25 12:30:00,103.52,103.52,103.32,103.33,25100.0,94.3245,94.3245,94.1422,94.1513,25100.0
2013-02-25 12:40:00,103.35,103.54,103.3,103.53,22400.0,94.1696,94.3427,94.124,94.3336,22400.0
2013-02-25 12:50:00,103.54,103.57,103.27,103.32,22100.0,94.3427,94.37,94.0967,94.1422,22100.0
2013-02-25 13:00:00,103.32,103.49,103.27,103.29,29800.0,94.1422,94.2971,94.0967,94.1149,29800.0
2013-02-25 13:10:00,103.28,103.3,103.12,103.14,11900.0,94.1058,94.124,93.96,93.9782,11900.0
2013-02-25 13:20:00,103.14,103.24,103.07,103.13,21400.0,93.9782,94.0693,93.9144,93.9691,21400.0
2013-02-25 13:30:00,103.14,103.17,102.93,102.97,24700.0,93.9782,94.0056,93.7869,93.8233,24700.0
2013-02-25 13:40:00,102.97,103.06,102.89,103.0,39400.0,93.8233,93.9053,93.7504,93.8507,39400.0
2013-02-25 13:50:00,103.0,103.04,102.79,102.87,30600.0,93.8507,93.8871,93.6593,93.7322,30600.0
2013-02-25 14:00:00,102.86,102.92,102.61,102.8,35300.0,93.7231,93.7778,93.4953,93.6684,35300.0
2013-02-25 14:10:00,102.82,103.04,102.79,102.95,44600.0,93.6867,93.8871,93.6593,93.8051,44600.0
2013-02-25 14:20:00,102.95,103.05,102.84,102.87,18600.0,93.8051,93.8962,93.7049,93.7322,18600.0
2013-02-25 14:30:00,102.88,103.06,102.88,103.0,31500.0,93.7413,93.9053,93.7413,93.8507,31500.0
2013-02-25 14:40:00,103.01,103.04,102.9,102.92,36200.0,93.8598,93.8871,93.7595,93.7778,36200.0
2013-02-25 14:50:00,102.93,103.04,102.9,102.98,13300.0,93.7869,93.8871,93.7595,93.8324,13300.0
2013-02-25 15:00:00,102.98,103.02,102.91,102.99,26800.0,93.8324,93.8689,93.7687,93.8416,26800.0
2013-02-25 15:10:00,103.0,103.1,102.92,102.95,62300.0,93.8507,93.9418,93.7778,93.8051,62300.0
2013-02-25 15:20:00,102.92,102.94,102.69,102.73,36000.0,93.7778,93.796,93.5682,93.6046,36000.0
2013-02-25 15:30:00,102.76,102.89,102.69,102.77,51600.0,93.632,93.7504,93.5682,93.6411,51600.0
2013-02-25 15:40:00,102.76,102.77,102.48,102.48,95700.0,93.632,93.6411,93.3769,93.3769,95700.0
2013-02-25 15:50:00,102.49,102.52,102.12,102.12,131100.0,93.386,93.4133,93.0488,93.0488,131100.0
2013-02-26 09:30:00,102.56,103.07,102.56,102.96,58200.0,93.4497,93.9144,93.4497,93.8142,58200.0
2013-02-26 09:40:00,102.96,103.05,102.81,102.91,38500.0,93.8142,93.8962,93.6775,93.7687,38500.0
2013-02-26 09:50:00,102.96,103.18,102.96,103.13,29400.0,93.8142,94.0147,93.8142,93.9691,29400.0
2013-02-26 10:00:00,103.19,103.25,102.96,103.0,46500.0,94.0238,94.0785,93.8142,93.8507,46500.0
2013-02-26 10:10:00,102.98,103.1,102.86,103.09,22900.0,93.8324,93.9418,93.7231,93.9327,22900.0
2013-02-26 10:20:00,103.11,103.16,102.91,103.09,25700.0,93.9509,93.9965,93.7687,93.9327,25700.0
2013-02-26 10:30:00,103.09,103.19,102.98,103.18,31700.0,93.9327,94.0238,93.8324,94.0147,31700.0
2013-02-26 10:40:00,103.2,103.23,102.97,103.19,30200.0,94.0329,94.0602,93.8233,94.0238,30200.0
2013-02-26 10:50:00,103.19,103.32,103.1,103.24,29100.0,94.0238,94.1422,93.9418,94.0693,29100.0
2013-02-26 11:00:00,103.23,103.26,102.83,102.86,25600.0,94.0602,94.0876,93.6958,93.7231,25600.0
2013-02-26 11:10:00,102.85,103.06,102.85,103.02,34700.0,93.714,93.9053,93.714,93.8689,34700.0
2013-02-26 11:20:00,103.03,103.07,102.83,102.91,41900.0,93.878,93.9144,93.6958,93.7687,41900.0
2013-02-26 11:30:00,102.92,103.02,102.87,102.92,30000.0,93.7778,93.8689,93.7322,93.7778,30000.0
2013-02-26 11:40:00,102.94,102.94,102.79,102.88,25300.0,93.796,93.796,93.6593,93.7413,25300.0
2013-02-26 11:50:00,102.9,103.05,102.88,102.95,27100.0,93.7595,93.8962,93.7413,93.8051,27100.0
2013-02-26 12:00:00,102.95,103.14,102.89,103.12,37300.0,93.8051,93.9782,93.7504,93.96,37300.0
2013-02-26 12:10:00,103.12,103.18,102.97,102.99,35100.0,93.96,94.0147,93.8233,93.8416,35100.0
2013-02-26 12:20:00,102.99,103.23,102.96,103.2,31500.0,93.8416,94.0602,93.8142,94.0329,31500.0
2013-02-26 12:30:00,103.16,103.47,103.16,103.47,18900.0,93.9965,94.2789,93.9965,94.2789,18900.0
2013-02-26 12:40:00,103.44,103.47,103.32,103.35,17400.0,94.2516,94.2789,94.1422,94.1696,17400.0
2013-02-26 12:50:00,103.35,103.35,103.23,103.31,15500.0,94.1696,94.1696,94.0602,94.1331,15500.0
2013-02-26 13:00:00,103.31,103.44,103.3,103.35,39200.0,94.1331,94.2516,94.124,94.1696,39200.0
2013-02-26 13:10:00,103.35,103.47,103.31,103.43,27800.0,94.1696,94.2789,94.1331,94.2425,27800.0
2013-02-26 13:20:00,103.44,103.56,103.42,103.55,20000.0,94.2516,94.3609,94.2334,94.3518,20000.0
2013-02-26 13:30:00,103.53,103.77,103.53,103.72,24800.0,94.3336,94.5523,94.3336,94.5067,24800.0
2013-02-26 13:40:00,103.72,103.87,103.7,103.87,18700.0,94.5067,94.6434,94.4885,94.6434,18700.0
2013-02-26 13:50:00,103.87,103.91,103.75,103.76,15100.0,94.6434,94.6798,94.534,94.5432,15100.0
2013-02-26 14:00:00,103.75,103.94,103.7,103.93,28000.0,94.534,94.7072,94.4885,94.6981,28000.0
2013-02-26 14:10:00,103.93,104.1,103.92,103.98,194800.0,94.6981,94.853,94.6889,94.7436,194800.0
2013-02-26 14:20:00,103.98,104.02,103.83,104.01,27500.0,94.7436,94.7801,94.6069,94.7709,27500.0
2013-02-26 14:30:00,104.04,104.06,103.92,103.97,46500.0,94.7983,94.8165,94.6889,94.7345,46500.0
2013-02-26 14:40:00,103.98,104.0,103.84,103.91,30600.0,94.7436,94.7618,94.616,94.6798,30600.0
2013-02-26 14:50:00,103.91,104.01,103.84,103.89,40200.0,94.6798,94.7709,94.616,94.6616,40200.0
2013-02-26 15:00:00,103.91,104.03,103.87,104.02,38800.0,94.6798,94.7892,94.6434,94.7801,38800.0
2013-02-26 15:10:00,104.03,104.15,103.97,104.14,48200.0,94.7892,94.8985,94.7345,94.8894,48200.0
2013-02-26 15:20:00,104.13,104.24,104.06,104.2,64600.0,94.8803,94.9805,94.8165,94.9441,64600.0
2013-02-26 15:30:00,104.21,104.24,104.06,104.23,71000.0,94.9532,94.9805,94.8165,94.9714,71000.0
2013-02-26 15:40:00,104.22,104.41,104.22,104.4,100400.0,94.9623,95.1354,94.9623,95.1263,100400.0
2013-02-26 15:50:00,104.4,104.41,104.06,104.12,160700.0,95.1263,95.1354,94.8165,94.8712,160700.0
2013-02-27 09:30:00,103.53,104.0,103.53,103.96,55400.0,94.5122,94.9413,94.5122,94.9048,55400.0
2013-02-27 09:40:00,103.98,104.37,103.96,104.2,49900.0,94.923,95.2791,94.9048,95.1239,49900.0
2013-02-27 09:50:00,104.17,104.43,104.13,104.34,27100.0,95.0965,95.3339,95.06,95.2517,27100.0
2013-02-27 10:00:00,104.36,104.4,104.24,104.27,35000.0,95.27,95.3065,95.1604,95.1878,35000.0
2013-02-27 10:10:00,104.26,104.4,104.23,104.4,50900.0,95.1787,95.3065,95.1513,95.3065,50900.0
2013-02-27 10:20:00,104.41,104.5,104.27,104.39,27400.0,95.3156,95.3978,95.1878,95.2973,27400.0
2013-02-27 10:30:00,104.39,104.66,104.38,104.62,36500.0,95.2973,95.5438,95.2882,95.5073,36500.0
2013-02-27 10:40:00,104.63,104.77,104.58,104.62,47600.0,95.5164,95.6442,95.4708,95.5073,47600.0
2013-02-27 10:50:00,104.64,104.88,104.64,104.85,30600.0,95.5256,95.7447,95.5256,95.7173,30600.0
2013-02-27 11:00:00,104.86,104.99,104.83,104.91,37400.0,95.7264,95.8451,95.699,95.772,37400.0
2013-02-27 11:10:00,104.92,105.0,104.7,104.73,42900.0,95.7812,95.8542,95.5803,95.6077,42900.0
2013-02-27 11:20:00,104.75,104.85,104.72,104.81,53500.0,95.626,95.7173,95.5986,95.6808,53500.0
2013-02-27 11:30:00,104.77,104.91,104.74,104.84,44100.0,95.6442,95.772,95.6169,95.7081,44100.0
2013-02-27 11:40:00,104.83,105.04,104.8,104.95,39300.0,95.699,95.8907,95.6716,95.8086,39300.0
2013-02-27 11:50:00,104.93,105.05,104.92,104.97,45300.0,95.7903,95.8998,95.7812,95.8268,45300.0
2013-02-27 12:00:00,104.94,105.25,104.92,105.24,38900.0,95.7994,96.0824,95.7812,96.0733,38900.0
2013-02-27 12:10:00,105.23,105.29,105.11,105.18,36300.0,96.0642,96.1189,95.9546,96.0185,36300.0
2013-02-27 12:20:00,105.18,105.43,105.16,105.43,33100.0,96.0185,96.2468,96.0003,96.2468,33100.0
2013-02-27 12:30:00,105.42,105.59,105.35,105.49,39000.0,96.2376,96.3928,96.1737,96.3015,39000.0
2013-02-27 12:40:00,105.51,105.67,105.46,105.47,48300.0,96.3198,96.4658,96.2741,96.2833,48300.0
2013-02-27 12:50:00,105.42,105.57,105.31,105.52,36300.0,96.2376,96.3746,96.1372,96.3289,36300.0
2013-02-27 13:00:00,105.52,105.52,105.35,105.42,31800.0,96.3289,96.3289,96.1737,96.2376,31800.0
2013-02-27 13:10:00,105.4,105.46,105.31,105.4,31000.0,96.2194,96.2741,96.1372,96.2194,31000.0
2013-02-27 13:20:00,105.37,105.51,105.34,105.51,21100.0,96.192,96.3198,96.1646,96.3198,21100.0
2013-02-27 13:30:00,105.51,105.55,105.42,105.54,29400.0,96.3198,96.3563,96.2376,96.3472,29400.0
2013-02-27 13:40:00,105.55,105.77,105.47,105.69,220900.0,96.3563,96.5571,96.2833,96.4841,220900.0
2013-02-27 13:50:00,105.67,105.79,105.64,105.78,25400.0,96.4658,96.5754,96.4385,96.5663,25400.0
2013-02-27 14:00:00,105.77,105.77,105.51,105.7,50900.0,96.5571,96.5571,96.3198,96.4932,50900.0
2013-02-27 14:10:00,105.72,106.02,105.72,105.96,73900.0,96.5115,96.7854,96.5115,96.7306,73900.0
2013-02-27 14:20:00,105.97,106.18,105.94,106.18,182500.0,96.7397,96.9314,96.7123,96.9314,182500.0
2013-02-27 14:30:00,106.15,106.22,106.08,106.17,72700.0,96.904,96.9679,96.8401,96.9223,72700.0
2013-02-27 14:40:00,106.17,106.24,106.04,106.17,89900.0,96.9223,96.9862,96.8036,96.9223,89900.0
2013-02-27 14:50:00,106.17,106.31,106.11,106.25,106000.0,96.9223,97.0501,96.8675,96.9953,106000.0
2013-02-27 15:00:00,106.27,106.27,105.9,105.95,53300.0,97.0136,97.0136,96.6758,96.7215,53300.0
2013-02-27 15:10:00,105.94,105.95,105.83,105.88,69200.0,96.7123,96.7215,96.6119,96.6576,69200.0
2013-02-27 15:20:00,105.88,106.12,105.87,106.06,182000.0,96.6576,96.8766,96.6484,96.8219,182000.0
2013-02-27 15:30:00,106.07,106.08,105.97,105.99,86100.0,96.831,96.8401,96.7397,96.758,86100.0
2013-02-27 15:40:00,105.99,106.0,105.7,105.72,111700.0,96.758,96.7671,96.4932,96.5115,111700.0
2013-02-27 15:50:00,105.74,105.78,105.59,105.6,149900.0,96.5297,96.5663,96.3928,96.4019,149900.0
2013-02-28 09:30:00,105.66,105.95,105.6,105.76,44500.0,96.4567,96.7215,96.4019,96.548,44500.0
2013-02-28 09:40:00,105.81,106.33,105.8,106.27,44000.0,96.5937,97.0684,96.5845,97.0136,44000.0
2013-02-28 09:50:00,106.26,106.49,106.23,106.43,73900.0,97.0045,97.2144,96.9771,97.1596,73900.0
2013-02-28 10:00:00,106.45,106.45,106.18,106.2,56300.0,97.1779,97.1779,96.9314,96.9497,56300.0
2013-02-28 10:10:00,106.2,106.4,106.17,106.31,39100.0,96.9497,97.1323,96.9223,97.0501,39100.0
2013-02-28 10:20:00,106.31,106.4,106.29,106.38,53900.0,97.0501,97.1323,97.0318,97.114,53900.0
2013-02-28 10:30:00,106.38,106.64,106.33,106.54,48500.0,97.114,97.3514,97.0684,97.2601,48500.0
2013-02-28 10:40:00,106.52,106.66,106.47,106.51,63100.0,97.2418,97.3696,97.1962,97.2327,63100.0
2013-02-28 10:50:00,106.51,106.68,106.43,106.49,46700.0,97.2327,97.3879,97.1596,97.2144,46700.0
2013-02-28 11:00:00,106.49,106.5,106.34,106.46,59700.0,97.2144,97.2236,97.0775,97.187,59700.0
2013-02-28 11:10:00,106.45,106.45,106.19,106.21,52600.0,97.1779,97.1779,96.9406,96.9588,52600.0
2013-02-28 11:20:00,106.21,106.36,106.2,106.33,58000.0,96.9588,97.0957,96.9497,97.0684,58000.0
2013-02-28 11:30:00,106.33,106.36,106.04,106.04,40700.0,97.0684,97.0957,96.8036,96.8036,40700.0
2013-02-28 11:40:00,106.01,106.09,105.97,106.05,23200.0,96.7762,96.8493,96.7397,96.8127,23200.0
2013-02-28 11:50:00,106.05,106.24,106.01,106.23,48000.0,96.8127,96.9862,96.7762,96.9771,48000.0
2013-02-28 12:00:00,106.23,106.35,106.19,106.19,32300.0,96.9771,97.0866,96.9406,96.9406,32300.0
2013-02-28 12:10:00,106.19,106.19,106.0,106.07,34200.0,96.9406,96.9406,96.7671,96.831,34200.0
2013-02-28 12:20:00,106.05,106.16,106.0,106.16,25000.0,96.8127,96.9132,96.7671,96.9132,25000.0
2013-02-28 12:30:00,106.16,106.23,106.08,106.13,44400.0,96.9132,96.9771,96.8401,96.8858,44400.0
2013-02-28 12:40:00,106.13,106.32,106.11,106.28,18600.0,96.8858,97.0592,96.8675,97.0227,18600.0
2013-02-28 12:50:00,106.29,106.31,106.19,106.2,42800.0,97.0318,97.0501,96.9406,96.9497,42800.0
2013-02-28 13:00:00,106.23,106.33,106.19,106.32,40200.0,96.9771,97.0684,96.9406,97.0592,40200.0
2013-02-28 13:10:00,106.32,106.48,106.27,106.48,32400.0,97.0592,97.2053,97.0136,97.2053,32400.0
2013-02-28 13:20:00,106.48,106.75,106.35,106.72,51200.0,97.2053,97.4518,97.0866,97.4244,51200.0
2013-02-28 13:30:00,106.71,106.91,106.71,106.84,51500.0,97.4153,97.5978,97.4153,97.5339,51500.0
2013-02-28 13:40:00,106.84,106.91,106.76,106.86,25200.0,97.5339,97.5978,97.4609,97.5522,25200.0
2013-02-28 13:50:00,106.86,106.98,106.81,106.91,25600.0,97.5522,97.6617,97.5065,97.5978,25600.0
2013-02-28 14:00:00,106.91,106.94,106.82,106.9,31800.0,97.5978,97.6252,97.5157,97.5887,31800.0
2013-02-28 14:10:00,106.9,106.96,106.74,106.87,26500.0,97.5887,97.6435,97.4426,97.5613,26500.0
2013-02-28 14:20:00,106.87,107.0,106.85,106.97,23400.0,97.5613,97.68,97.5431,97.6526,23400.0
2013-02-28 14:30:00,106.97,106.99,106.83,106.86,41300.0,97.6526,97.6709,97.5248,97.5522,41300.0
2013-02-28 14:40:00,106.87,106.98,106.8,106.86,29400.0,97.5613,97.6617,97.4974,97.5522,29400.0
2013-02-28 14:50:00,106.86,107.03,106.83,107.03,38000.0,97.5522,97.7074,97.5248,97.7074,38000.0
2013-02-28 15:00:00,107.0,107.0,106.69,106.69,61900.0,97.68,97.68,97.397,97.397,61900.0
2013-02-28 15:10:00,106.71,106.74,106.55,106.63,34000.0,97.4153,97.4426,97.2692,97.3422,34000.0
2013-02-28 15:20:00,106.63,106.65,106.5,106.56,41400.0,97.3422,97.3605,97.2236,97.2783,41400.0
2013-02-28 15:30:00,106.55,106.59,106.51,106.53,31200.0,97.2692,97.3057,97.2327,97.2509,31200.0
2013-02-28 15:40:00,106.52,106.52,106.39,106.43,64400.0,97.2418,97.2418,97.1231,97.1596,64400.0
2013-02-28 15:50:00,106.44,106.44,106.09,106.14,170300.0,97.1688,97.1688,96.8493,96.8949,170300.0
2013-03-01 09:30:00,106.02,106.02,105.55,105.78,74700.0,96.7854,96.7854,96.3563,96.5663,74700.0
2013-03-01 09:40:00,105.82,105.93,105.7,105.83,47100.0,96.6028,96.7032,96.4932,96.6119,47100.0
2013-03-01 09:50:00,105.82,106.04,105.71,105.88,57100.0,96.6028,96.8036,96.5024,96.6576,57100.0
2013-03-01 10:00:00,105.87,106.18,105.85,106.17,28900.0,96.6484,96.9314,96.6302,96.9223,28900.0
2013-03-01 10:10:00,106.17,106.34,106.13,106.21,34800.0,96.9223,97.0775,96.8858,96.9588,34800.0
2013-03-01 10:20:00,106.21,106.32,106.1,106.32,39900.0,96.9588,97.0592,96.8584,97.0592,39900.0
2013-03-01 10:30:00,106.29,106.46,106.27,106.38,33900.0,97.0318,97.187,97.0136,97.114,33900.0
2013-03-01 10:40:00,106.37,106.59,106.22,106.57,55400.0,97.1049,97.3057,96.9679,97.2875,55400.0
2013-03-01 10:50:00,106.57,106.87,106.55,106.87,28200.0,97.2875,97.5613,97.2692,97.5613,28200.0
2013-03-01 11:00:00,106.85,106.94,106.79,106.92,29000.0,97.5431,97.6252,97.4883,97.607,29000.0
2013-03-01 11:10:00,106.91,106.92,106.53,106.57,43900.0,97.5978,97.607,97.2509,97.2875,43900.0
2013-03-01 11:20:00,106.57,106.63,106.44,106.56,31700.0,97.2875,97.3422,97.1688,97.2783,31700.0
2013-03-01 11:30:00,106.55,106.58,106.42,106.46,36100.0,97.2692,97.2966,97.1505,97.187,36100.0
2013-03-01 11:40:00,106.45,106.47,106.3,106.35,37900.0,97.1779,97.1962,97.041,97.0866,37900.0
2013-03-01 11:50:00,106.34,106.37,106.21,106.26,15200.0,97.0775,97.1049,96.9588,97.0045,15200.0
2013-03-01 12:00:00,106.27,106.48,106.27,106.48,14100.0,97.0136,97.2053,97.0136,97.2053,14100.0
2013-03-01 12:10:00,106.49,106.64,106.44,106.63,25100.0,97.2144,97.3514,97.1688,97.3422,25100.0
2013-03-01 12:20:00,106.63,106.77,106.59,106.74,26800.0,97.3422,97.47,97.3057,97.4426,26800.0
2013-03-01 12:30:00,106.75,106.92,106.73,106.9,29100.0,97.4518,97.607,97.4335,97.5887,29100.0
2013-03-01 12:40:00,106.88,106.92,106.78,106.82,22500.0,97.5705,97.607,97.4792,97.5157,22500.0
2013-03-01 12:50:00,106.81,106.96,106.81,106.87,25900.0,97.5065,97.6435,97.5065,97.5613,25900.0
2013-03-01 13:00:00,106.88,106.97,106.83,106.89,25900.0,97.5705,97.6526,97.5248,97.5796,25900.0
2013-03-01 13:10:00,106.88,106.92,106.81,106.91,20600.0,97.5705,97.607,97.5065,97.5978,20600.0
2013-03-01 13:20:00,106.88,106.92,106.84,106.89,13000.0,97.5705,97.607,97.5339,97.5796,13000.0
2013-03-01 13:30:00,106.9,107.0,106.88,106.97,27500.0,97.5887,97.68,97.5705,97.6526,27500.0
2013-03-01 13:40:00,106.98,107.04,106.97,106.98,22700.0,97.6617,97.7165,97.6526,97.6617,22700.0
2013-03-01 13:50:00,106.98,107.08,106.98,107.0,28600.0,97.6617,97.753,97.6617,97.68,28600.0
2013-03-01 14:00:00,107.0,107.39,106.97,107.29,148900.0,97.68,98.036,97.6526,97.9447,148900.0
2013-03-01 14:10:00,107.29,107.69,107.28,107.69,66300.0,97.9447,98.3099,97.9356,98.3099,66300.0
2013-03-01 14:20:00,107.69,107.74,107.5,107.61,73200.0,98.3099,98.3555,98.1364,98.2369,73200.0
2013-03-01 14:30:00,107.65,107.69,107.55,107.6,41800.0,98.2734,98.3099,98.1821,98.2277,41800.0
2013-03-01 14:40:00,107.59,107.78,107.59,107.73,46800.0,98.2186,98.3921,98.2186,98.3464,46800.0
2013-03-01 14:50:00,107.72,107.82,107.62,107.78,39300.0,98.3373,98.4286,98.246,98.3921,39300.0
2013-03-01 15:00:00,107.79,107.94,107.72,107.89,72000.0,98.4012,98.5381,98.3373,98.4925,72000.0
2013-03-01 15:10:00,107.89,107.92,107.8,107.87,63400.0,98.4925,98.5199,98.4103,98.4742,63400.0
2013-03-01 15:20:00,107.86,107.86,107.45,107.48,52200.0,98.4651,98.4651,98.0908,98.1182,52200.0
2013-03-01 15:30:00,107.47,107.63,107.39,107.46,57900.0,98.1091,98.2551,98.036,98.0999,57900.0
2013-03-01 15:40:00,107.46,107.47,107.28,107.36,75100.0,98.0999,98.1091,97.9356,98.0086,75100.0
2013-03-01 15:50:00,107.37,107.48,107.24,107.47,109900.0,98.0178,98.1182,97.8991,98.1091,109900.0
2013-03-04 09:30:00,107.26,107.34,106.83,107.25,57000.0,97.9174,97.9904,97.5248,97.9082,57000.0
2013-03-04 09:40:00,107.3,107.49,107.24,107.28,58800.0,97.9539,98.1273,97.8991,97.9356,58800.0
2013-03-04 09:50:00,107.32,107.39,107.21,107.39,38300.0,97.9721,98.036,97.8717,98.036,38300.0
2013-03-04 10:00:00,107.37,107.57,107.25,107.55,45500.0,98.0178,98.2004,97.9082,98.1821,45500.0
2013-03-04 10:10:00,107.55,107.78,107.2,107.77,115900.0,98.1821,98.3921,97.8626,98.3829,115900.0
2013-03-04 10:20:00,107.78,107.81,107.3,107.3,54200.0,98.3921,98.4194,97.9539,97.9539,54200.0
2013-03-04 10:30:00,107.31,107.41,107.1,107.13,54300.0,97.963,98.0543,97.7713,97.7987,54300.0
2013-03-04 10:40:00,107.14,107.22,107.04,107.2,19400.0,97.8078,97.8808,97.7165,97.8626,19400.0
2013-03-04 10:50:00,107.21,107.27,107.1,107.18,44200.0,97.8717,97.9265,97.7713,97.8443,44200.0
2013-03-04 11:00:00,107.19,107.2,106.96,107.06,39800.0,97.8534,97.8626,97.6435,97.7348,39800.0
2013-03-04 11:10:00,107.04,107.1,106.96,107.08,53400.0,97.7165,97.7713,97.6435,97.753,53400.0
2013-03-04 11:20:00,107.08,107.15,106.98,107.08,44800.0,97.753,97.8169,97.6617,97.753,44800.0
2013-03-04 11:30:00,107.06,107.17,107.04,107.06,28100.0,97.7348,97.8352,97.7165,97.7348,28100.0
2013-03-04 11:40:00,107.06,107.12,107.02,107.05,29900.0,97.7348,97.7895,97.6983,97.7256,29900.0
2013-03-04 11:50:00,107.06,107.07,106.81,106.81,26700.0,97.7348,97.7439,97.5065,97.5065,26700.0
2013-03-04 12:00:00,106.81,106.88,106.56,106.57,36800.0,97.5065,97.5705,97.2783,97.2875,36800.0
2013-03-04 12:10:00,106.57,106.69,106.5,106.56,30800.0,97.2875,97.397,97.2236,97.2783,30800.0
2013-03-04 12:20:00,106.56,106.56,106.22,106.22,28200.0,97.2783,97.2783,96.9679,96.9679,28200.0
2013-03-04 12:30:00,106.21,106.44,106.13,106.44,18600.0,96.9588,97.1688,96.8858,97.1688,18600.0
2013-03-04 12:40:00,106.44,106.48,106.37,106.39,13900.0,97.1688,97.2053,97.1049,97.1231,13900.0
2013-03-04 12:50:00,106.38,106.44,106.28,106.29,26000.0,97.114,97.1688,97.0227,97.0318,26000.0
2013-03-04 13:00:00,106.29,106.41,106.26,106.39,33500.0,97.0318,97.1414,97.0045,97.1231,33500.0
2013-03-04 13:10:00,106.34,106.43,106.34,106.36,37900.0,97.0775,97.1596,97.0775,97.0957,37900.0
2013-03-04 13:20:00,106.37,106.68,106.37,106.59,46600.0,97.1049,97.3879,97.1049,97.3057,46600.0
2013-03-04 13:30:00,106.61,106.76,106.54,106.69,18700.0,97.324,97.4609,97.2601,97.397,18700.0
2013-03-04 13:40:00,106.66,106.77,106.63,106.77,23800.0,97.3696,97.47,97.3422,97.47,23800.0
2013-03-04 13:50:00,106.79,106.83,106.67,106.82,27000.0,97.4883,97.5248,97.3787,97.5157,27000.0
2013-03-04 14:00:00,106.8,106.88,106.77,106.78,24800.0,97.4974,97.5705,97.47,97.4792,24800.0
2013-03-04 14:10:00,106.75,106.92,106.72,106.83,38700.0,97.4518,97.607,97.4244,97.5248,38700.0
2013-03-04 14:20:00,106.83,107.06,106.82,107.04,26600.0,97.5248,97.7348,97.5157,97.7165,26600.0
2013-03-04 14:30:00,107.04,107.21,107.0,107.19,32200.0,97.7165,97.8717,97.68,97.8534,32200.0
2013-03-04 14:40:00,107.19,107.22,107.1,107.16,20900.0,97.8534,97.8808,97.7713,97.8261,20900.0
2013-03-04 14:50:00,107.16,107.4,107.16,107.39,32100.0,97.8261,98.0452,97.8261,98.036,32100.0
2013-03-04 15:00:00,107.4,107.44,107.28,107.32,29800.0,98.0452,98.0817,97.9356,97.9721,29800.0
2013-03-04 15:10:00,107.31,107.45,107.31,107.44,45200.0,97.963,98.0908,97.963,98.0817,45200.0
2013-03-04 15:20:00,107.44,107.51,107.4,107.5,35600.0,98.0817,98.1456,98.0452,98.1364,35600.0
2013-03-04 15:30:00,107.5,107.54,107.37,107.37,49300.0,98.1364,98.173,98.0178,98.0178,49300.0
2013-03-04 15:40:00,107.38,107.41,107.32,107.39,48900.0,98.0269,98.0543,97.9721,98.036,48900.0
2013-03-04 15:50:00,107.39,107.4,107.32,107.4,55100.0,98.036,98.0452,97.9721,98.0452,55100.0
2013-03-05 09:30:00,107.47,107.96,107.37,107.69,77800.0,98.1091,98.5564,98.0178,98.3099,77800.0
2013-03-05 09:40:00,107.75,107.8,107.52,107.62,51600.0,98.3647,98.4103,98.1547,98.246,51600.0
2013-03-05 09:50:00,107.68,107.72,107.44,107.52,35300.0,98.3008,98.3373,98.0817,98.1547,35300.0
2013-03-05 10:00:00,107.56,107.7,107.43,107.64,39200.0,98.1912,98.319,98.0725,98.2643,39200.0
2013-03-05 10:10:00,107.64,107.84,107.51,107.78,42900.0,98.2643,98.4468,98.1456,98.3921,42900.0
2013-03-05 10:20:00,107.76,107.98,107.71,107.94,26700.0,98.3738,98.5746,98.3282,98.5381,26700.0
2013-03-05 10:30:00,107.95,108.32,107.94,108.25,47500.0,98.5473,98.885,98.5381,98.8211,47500.0
2013-03-05 10:40:00,108.24,108.43,108.24,108.33,37100.0,98.812,98.9854,98.812,98.8942,37100.0
2013-03-05 10:50:00,108.37,108.48,108.32,108.39,53200.0,98.9307,99.0311,98.885,98.9489,53200.0
2013-03-05 11:00:00,108.39,108.48,108.28,108.41,48600.0,98.9489,99.0311,98.8485,98.9672,48600.0
2013-03-05 11:10:00,108.4,108.51,108.39,108.5,35100.0,98.9581,99.0585,98.9489,99.0493,35100.0
2013-03-05 11:20:00,108.47,108.5,108.36,108.42,19300.0,99.022,99.0493,98.9215,98.9763,19300.0
2013-03-05 11:30:00,108.44,108.5,108.23,108.23,38500.0,98.9946,99.0493,98.8029,98.8029,38500.0
2013-03-05 11:40:00,108.22,108.37,108.19,108.34,23700.0,98.7937,98.9307,98.7663,98.9033,23700.0
2013-03-05 11:50:00,108.34,108.43,108.31,108.35,35800.0,98.9033,98.9854,98.8759,98.9124,35800.0
2013-03-05 12:00:00,108.34,108.43,108.34,108.41,18000.0,98.9033,98.9854,98.9033,98.9672,18000.0
2013-03-05 12:10:00,108.42,108.59,108.41,108.49,34900.0,98.9763,99.1315,98.9672,99.0402,34900.0
2013-03-05 12:20:00,108.48,108.64,108.48,108.56,27800.0,99.0311,99.1772,99.0311,99.1041,27800.0
2013-03-05 12:30:00,108.53,108.65,108.49,108.59,23400.0,99.0767,99.1863,99.0402,99.1315,23400.0
2013-03-05 12:40:00,108.56,108.63,108.49,108.61,13100.0,99.1041,99.168,99.0402,99.1498,13100.0
2013-03-05 12:50:00,108.61,108.78,108.61,108.78,28000.0,99.1498,99.305,99.1498,99.305,28000.0
2013-03-05 13:00:00,108.77,108.78,108.41,108.42,30400.0,99.2958,99.305,98.9672,98.9763,30400.0
2013-03-05 13:10:00,108.44,108.54,108.34,108.35,34000.0,98.9946,99.0859,98.9033,98.9124,34000.0
2013-03-05 13:20:00,108.33,108.4,108.31,108.38,9000.0,98.8942,98.9581,98.8759,98.9398,9000.0
2013-03-05 13:30:00,108.37,108.59,108.37,108.59,26700.0,98.9307,99.1315,98.9307,99.1315,26700.0
2013-03-05 13:40:00,108.6,108.6,108.36,108.36,35500.0,99.1406,99.1406,98.9215,98.9215,35500.0
2013-03-05 13:50:00,108.33,108.37,108.24,108.37,10100.0,98.8942,98.9307,98.812,98.9307,10100.0
2013-03-05 14:00:00,108.39,108.41,108.3,108.32,20800.0,98.9489,98.9672,98.8668,98.885,20800.0
2013-03-05 14:10:00,108.32,108.4,108.3,108.34,29500.0,98.885,98.9581,98.8668,98.9033,29500.0
2013-03-05 14:20:00,108.32,108.46,108.32,108.43,21600.0,98.885,99.0128,98.885,98.9854,21600.0
2013-03-05 14:30:00,108.44,108.55,108.38,108.55,52000.0,98.9946,99.095,98.9398,99.095,52000.0
2013-03-05 14:40:00,108.56,108.72,108.53,108.7,43600.0,99.1041,99.2502,99.0767,99.2319,43600.0
2013-03-05 14:50:00,108.7,108.7,108.51,108.54,35400.0,99.2319,99.2319,99.0585,99.0859,35400.0
2013-03-05 15:00:00,108.54,108.67,108.46,108.55,33200.0,99.0859,99.2045,99.0128,99.095,33200.0
2013-03-05 15:10:00,108.54,108.65,108.44,108.52,44600.0,99.0859,99.1863,98.9946,99.0676,44600.0
2013-03-05 15:20:00,108.52,108.52,108.23,108.31,44600.0,99.0676,99.0676,98.8029,98.8759,44600.0
2013-03-05 15:30:00,108.32,108.43,108.28,108.33,66000.0,98.885,98.9854,98.8485,98.8942,66000.0
2013-03-05 15:40:00,108.36,108.5,108.31,108.32,64400.0,98.9215,99.0493,98.8759,98.885,64400.0
2013-03-05 15:50:00,108.31,108.39,108.23,108.39,84000.0,98.8759,98.9489,98.8029,98.9489,84000.0
2013-03-06 09:30:00,108.51,108.98,108.4,108.86,63700.0,99.0585,99.4875,98.9581,99.378,63700.0
2013-03-06 09:40:00,108.82,109.0,108.78,109.0,132500.0,99.3415,99.5058,99.305,99.5058,132500.0
2013-03-06 09:50:00,109.0,109.47,108.94,109.4,86000.0,99.5058,99.9349,99.451,99.871,86000.0
2013-03-06 10:00:00,109.4,109.43,109.07,109.07,45400.0,99.871,99.8983,99.5697,99.5697,45400.0
2013-03-06 10:10:00,109.1,109.31,109.1,109.12,25000.0,99.5971,99.7888,99.5971,99.6153,25000.0
2013-03-06 10:20:00,109.11,109.31,109.07,109.31,32400.0,99.6062,99.7888,99.5697,99.7888,32400.0
2013-03-06 10:30:00,109.3,109.36,109.2,109.33,49100.0,99.7797,99.8344,99.6884,99.807,49100.0
2013-03-06 10:40:00,109.32,109.46,109.29,109.41,40500.0,99.7979,99.9257,99.7705,99.8801,40500.0
2013-03-06 10:50:00,109.41,109.44,109.18,109.23,46600.0,99.8801,99.9075,99.6701,99.7158,46600.0
2013-03-06 11:00:00,109.23,109.25,109.0,109.03,24600.0,99.7158,99.734,99.5058,99.5332,24600.0
2013-03-06 11:10:00,109.02,109.2,109.02,109.16,36900.0,99.5241,99.6884,99.5241,99.6519,36900.0
2013-03-06 11:20:00,109.14,109.15,108.99,109.0,32000.0,99.6336,99.6427,99.4967,99.5058,32000.0
2013-03-06 11:30:00,109.01,109.09,108.94,108.96,40900.0,99.5149,99.588,99.451,99.4693,40900.0
2013-03-06 11:40:00,108.94,108.98,108.87,108.94,31100.0,99.451,99.4875,99.3871,99.451,31100.0
2013-03-06 11:50:00,108.93,108.99,108.92,108.93,23200.0,99.4419,99.4967,99.4328,99.4419,23200.0
2013-03-06 12:00:00,108.93,108.98,108.88,108.91,35300.0,99.4419,99.4875,99.3962,99.4236,35300.0
2013-03-06 12:10:00,108.95,108.98,108.91,108.98,17200.0,99.4601,99.4875,99.4236,99.4875,17200.0
2013-03-06 12:20:00,108.97,109.09,108.97,109.02,21400.0,99.4784,99.588,99.4784,99.5241,21400.0
2013-03-06 12:30:00,109.02,109.12,108.99,109.02,32500.0,99.5241,99.6153,99.4967,99.5241,32500.0
2013-03-06 12:40:00,109.01,109.17,109.01,109.05,40400.0,99.5149,99.661,99.5149,99.5514,40400.0
2013-03-06 12:50:00,109.07,109.13,108.82,108.85,37200.0,99.5697,99.6245,99.3415,99.3689,37200.0
2013-03-06 13:00:00,108.83,108.84,108.7,108.7,12900.0,99.3506,99.3597,99.2319,99.2319,12900.0
2013-03-06 13:10:00,108.7,108.76,108.66,108.75,15900.0,99.2319,99.2867,99.1954,99.2776,15900.0
2013-03-06 13:20:00,108.75,108.8,108.71,108.79,22100.0,99.2776,99.3232,99.2411,99.3141,22100.0
2013-03-06 13:30:00,108.79,108.84,108.69,108.76,39800.0,99.3141,99.3597,99.2228,99.2867,39800.0
2013-03-06 13:40:00,108.77,108.82,108.71,108.76,9400.0,99.2958,99.3415,99.2411,99.2867,9400.0
2013-03-06 13:50:00,108.78,108.83,108.74,108.79,14200.0,99.305,99.3506,99.2684,99.3141,14200.0
2013-03-06 14:00:00,108.79,108.83,108.72,108.75,41100.0,99.3141,99.3506,99.2502,99.2776,41100.0
2013-03-06 14:10:00,108.73,108.75,108.62,108.63,32700.0,99.2593,99.2776,99.1589,99.168,32700.0
2013-03-06 14:20:00,108.65,108.69,108.55,108.56,33600.0,99.1863,99.2228,99.095,99.1041,33600.0
2013-03-06 14:30:00,108.56,108.61,108.44,108.59,33500.0,99.1041,99.1498,98.9946,99.1315,33500.0
2013-03-06 14:40:00,108.59,108.66,108.53,108.57,46300.0,99.1315,99.1954,99.0767,99.1132,46300.0
2013-03-06 14:50:00,108.55,108.63,108.48,108.54,40000.0,99.095,99.168,99.0311,99.0859,40000.0
2013-03-06 15:00:00,108.54,108.54,108.41,108.42,35800.0,99.0859,99.0859,98.9672,98.9763,35800.0
2013-03-06 15:10:00,108.43,108.52,108.39,108.4,45500.0,98.9854,99.0676,98.9489,98.9581,45500.0
2013-03-06 15:20:00,108.41,108.5,108.38,108.43,46800.0,98.9672,99.0493,98.9398,98.9854,46800.0
2013-03-06 15:30:00,108.43,108.44,108.34,108.37,53300.0,98.9854,98.9946,98.9033,98.9307,53300.0
2013-03-06 15:40:00,108.38,108.41,108.31,108.37,93100.0,98.9398,98.9672,98.8759,98.9307,93100.0
2013-03-06 15:50:00,108.37,108.37,108.24,108.34,96800.0,98.9307,98.9307,98.812,98.9033,96800.0
2013-03-07 09:30:00,108.25,108.9,108.19,108.65,42600.0,98.8211,99.4145,98.7663,99.1863,42600.0
2013-03-07 09:40:00,108.66,109.06,108.62,109.01,49300.0,99.1954,99.5606,99.1589,99.5149,49300.0
2013-03-07 09:50:00,109.01,109.05,108.78,108.97,36800.0,99.5149,99.5514,99.305,99.4784,36800.0
2013-03-07 10:00:00,109.0,109.05,108.72,108.79,51800.0,99.5058,99.5514,99.2502,99.3141,51800.0
2013-03-07 10:10:00,108.74,108.85,108.66,108.84,27300.0,99.2684,99.3689,99.1954,99.3597,27300.0
2013-03-07 10:20:00,108.84,109.05,108.79,109.02,28200.0,99.3597,99.5514,99.3141,99.5241,28200.0
2013-03-07 10:30:00,109.06,109.13,108.99,109.02,30300.0,99.5606,99.6245,99.4967,99.5241,30300.0
2013-03-07 10:40:00,109.02,109.1,108.84,108.9,42000.0,99.5241,99.5971,99.3597,99.4145,42000.0
2013-03-07 10:50:00,108.85,108.89,108.57,108.6,53600.0,99.3689,99.4054,99.1132,99.1406,53600.0
2013-03-07 11:00:00,108.58,108.6,108.42,108.44,60600.0,99.1224,99.1406,98.9763,98.9946,60600.0
2013-03-07 11:10:00,108.4,108.46,108.11,108.14,33000.0,98.9581,99.0128,98.6933,98.7207,33000.0
2013-03-07 11:20:00,108.15,108.18,108.1,108.14,43900.0,98.7298,98.7572,98.6842,98.7207,43900.0
2013-03-07 11:30:00,108.15,108.18,108.02,108.08,36100.0,98.7298,98.7572,98.6112,98.6659,36100.0
2013-03-07 11:40:00,108.07,108.14,108.05,108.12,26000.0,98.6568,98.7207,98.6385,98.7024,26000.0
2013-03-07 11:50:00,108.13,108.2,108.07,108.1,36000.0,98.7116,98.7755,98.6568,98.6842,36000.0
2013-03-07 12:00:00,108.1,108.2,108.08,108.15,37500.0,98.6842,98.7755,98.6659,98.7298,37500.0
2013-03-07 12:10:00,108.14,108.23,108.08,108.18,25100.0,98.7207,98.8029,98.6659,98.7572,25100.0
2013-03-07 12:20:00,108.16,108.28,108.12,108.21,30100.0,98.739,98.8485,98.7024,98.7846,30100.0
2013-03-07 12:30:00,108.23,108.28,108.18,108.23,13400.0,98.8029,98.8485,98.7572,98.8029,13400.0
2013-03-07 12:40:00,108.25,108.34,108.22,108.25,36700.0,98.8211,98.9033,98.7937,98.8211,36700.0
2013-03-07 12:50:00,108.28,108.29,108.21,108.28,12700.0,98.8485,98.8576,98.7846,98.8485,12700.0
2013-03-07 13:00:00,108.29,108.33,108.17,108.24,35200.0,98.8576,98.8942,98.7481,98.812,35200.0
2013-03-07 13:10:00,108.26,108.26,108.17,108.18,30200.0,98.8302,98.8302,98.7481,98.7572,30200.0
2013-03-07 13:20:00,108.18,108.25,108.18,108.22,28700.0,98.7572,98.8211,98.7572,98.7937,28700.0
2013-03-07 13:30:00,108.22,108.29,108.21,108.28,16700.0,98.7937,98.8576,98.7846,98.8485,16700.0
2013-03-07 13:40:00,108.28,108.39,108.23,108.27,33100.0,98.8485,98.9489,98.8029,98.8394,33100.0
2013-03-07 13:50:00,108.27,108.3,108.23,108.3,24700.0,98.8394,98.8668,98.8029,98.8668,24700.0
2013-03-07 14:00:00,108.3,108.31,108.2,108.22,42900.0,98.8668,98.8759,98.7755,98.7937,42900.0
2013-03-07 14:10:00,108.22,108.23,108.06,108.06,27200.0,98.7937,98.8029,98.6477,98.6477,27200.0
2013-03-07 14:20:00,108.07,108.08,107.83,107.84,26400.0,98.6568,98.6659,98.4377,98.4468,26400.0
2013-03-07 14:30:00,107.84,108.08,107.84,108.06,30500.0,98.4468,98.6659,98.4468,98.6477,30500.0
2013-03-07 14:40:00,108.07,108.16,108.0,108.16,27000.0,98.6568,98.739,98.5929,98.739,27000.0
2013-03-07 14:50:00,108.16,108.28,108.14,108.21,27100.0,98.739,98.8485,98.7207,98.7846,27100.0
2013-03-07 15:00:00,108.21,108.34,108.21,108.26,37400.0,98.7846,98.9033,98.7846,98.8302,37400.0
2013-03-07 15:10:00,108.27,108.4,108.25,108.4,40500.0,98.8394,98.9581,98.8211,98.9581,40500.0
2013-03-07 15:20:00,108.4,108.4,108.23,108.26,57300.0,98.9581,98.9581,98.8029,98.8302,57300.0
2013-03-07 15:30:00,108.24,108.3,108.13,108.17,54100.0,98.812,98.8668,98.7116,98.7481,54100.0
2013-03-07 15:40:00,108.16,108.28,108.08,108.27,61900.0,98.739,98.8485,98.6659,98.8394,61900.0
2013-03-07 15:50:00,108.26,108.26,108.03,108.04,129700.0,98.8302,98.8302,98.6203,98.6294,129700.0
2013-03-08 09:30:00,108.54,108.85,108.54,108.66,61700.0,99.0859,99.3689,99.0859,99.1954,61700.0
2013-03-08 09:40:00,108.63,108.78,108.53,108.6,43200.0,99.168,99.305,99.0767,99.1406,43200.0
2013-03-08 09:50:00,108.6,108.72,108.5,108.72,40800.0,99.1406,99.2502,99.0493,99.2502,40800.0
2013-03-08 10:00:00,108.69,108.72,108.31,108.49,58300.0,99.2228,99.2502,98.8759,99.0402,58300.0
2013-03-08 10:10:00,108.52,108.52,108.2,108.3,44100.0,99.0676,99.0676,98.7755,98.8668,44100.0
2013-03-08 10:20:00,108.32,108.48,108.32,108.45,48400.0,98.885,99.0311,98.885,99.0037,48400.0
2013-03-08 10:30:00,108.42,108.56,108.34,108.54,24700.0,98.9763,99.1041,98.9033,99.0859,24700.0
2013-03-08 10:40:00,108.57,108.7,108.52,108.56,45800.0,99.1132,99.2319,99.0676,99.1041,45800.0
2013-03-08 10:50:00,108.56,108.6,108.46,108.54,30500.0,99.1041,99.1406,99.0128,99.0859,30500.0
2013-03-08 11:00:00,108.55,108.66,108.46,108.66,28300.0,99.095,99.1954,99.0128,99.1954,28300.0
2013-03-08 11:10:00,108.67,108.91,108.67,108.88,34600.0,99.2045,99.4236,99.2045,99.3962,34600.0
2013-03-08 11:20:00,108.84,109.09,108.84,109.0,32200.0,99.3597,99.588,99.3597,99.5058,32200.0
2013-03-08 11:30:00,109.0,109.15,108.99,109.07,30500.0,99.5058,99.6427,99.4967,99.5697,30500.0
2013-03-08 11:40:00,109.03,109.14,109.0,109.14,32000.0,99.5332,99.6336,99.5058,99.6336,32000.0
2013-03-08 11:50:00,109.14,109.3,109.11,109.15,35500.0,99.6336,99.7797,99.6062,99.6427,35500.0
2013-03-08 12:00:00,109.21,109.28,109.13,109.17,26100.0,99.6975,99.7614,99.6245,99.661,26100.0
2013-03-08 12:10:00,109.18,109.24,109.03,109.03,36100.0,99.6701,99.7249,99.5332,99.5332,36100.0
2013-03-08 12:20:00,109.03,109.09,108.9,108.91,29200.0,99.5332,99.588,99.4145,99.4236,29200.0
2013-03-08 12:30:00,108.87,108.89,108.63,108.71,31600.0,99.3871,99.4054,99.168,99.2411,31600.0
2013-03-08 12:40:00,108.71,108.83,108.71,108.8,12800.0,99.2411,99.3506,99.2411,99.3232,12800.0
2013-03-08 12:50:00,108.81,108.94,108.81,108.91,24300.0,99.3323,99.451,99.3323,99.4236,24300.0
2013-03-08 13:00:00,108.94,108.97,108.82,108.9,30500.0,99.451,99.4784,99.3415,99.4145,30500.0
2013-03-08 13:10:00,108.9,109.0,108.84,108.93,18700.0,99.4145,99.5058,99.3597,99.4419,18700.0
2013-03-08 13:20:00,108.93,108.98,108.85,108.88,27300.0,99.4419,99.4875,99.3689,99.3962,27300.0
2013-03-08 13:30:00,108.86,108.96,108.83,108.94,29700.0,99.378,99.4693,99.3506,99.451,29700.0
2013-03-08 13:40:00,108.93,108.99,108.83,108.98,32400.0,99.4419,99.4967,99.3506,99.4875,32400.0
2013-03-08 13:50:00,108.98,109.26,108.95,109.2,43400.0,99.4875,99.7431,99.4601,99.6884,43400.0
2013-03-08 14:00:00,109.22,109.27,109.18,109.24,25000.0,99.7066,99.7523,99.6701,99.7249,25000.0
2013-03-08 14:10:00,109.24,109.37,109.23,109.33,38400.0,99.7249,99.8436,99.7158,99.807,38400.0
2013-03-08 14:20:00,109.33,109.33,109.12,109.24,35100.0,99.807,99.807,99.6153,99.7249,35100.0
2013-03-08 14:30:00,109.2,109.32,109.2,109.3,19900.0,99.6884,99.7979,99.6884,99.7797,19900.0
2013-03-08 14:40:00,109.3,109.31,109.21,109.23,27600.0,99.7797,99.7888,99.6975,99.7158,27600.0
2013-03-08 14:50:00,109.21,109.3,109.17,109.26,13500.0,99.6975,99.7797,99.661,99.7431,13500.0
2013-03-08 15:00:00,109.28,109.38,109.26,109.37,26600.0,99.7614,99.8527,99.7431,99.8436,26600.0
2013-03-08 15:10:00,109.38,109.38,109.25,109.36,22700.0,99.8527,99.8527,99.734,99.8344,22700.0
2013-03-08 15:20:00,109.37,109.43,109.32,109.38,30000.0,99.8436,99.8983,99.7979,99.8527,30000.0
2013-03-08 15:30:00,109.38,109.47,109.35,109.44,44400.0,99.8527,99.9349,99.8253,99.9075,44400.0
2013-03-08 15:40:00,109.43,109.54,109.4,109.5,50900.0,99.8983,99.9988,99.871,99.9622,50900.0
2013-03-08 15:50:00,109.5,109.55,109.31,109.31,87900.0,99.9622,100.0079,99.7888,99.7888,87900.0
2013-03-11 09:30:00,109.22,109.9,109.2,109.88,51700.0,99.7066,100.3274,99.6884,100.3091,51700.0
2013-03-11 09:40:00,109.88,110.0,109.8,109.86,45000.0,100.3091,100.4187,100.2361,100.2909,45000.0
2013-03-11 09:50:00,109.86,109.98,109.8,109.9,54200.0,100.2909,100.4004,100.2361,100.3274,54200.0
2013-03-11 10:00:00,109.83,109.93,109.72,109.88,37000.0,100.2635,100.3548,100.1631,100.3091,37000.0
2013-03-11 10:10:00,109.88,109.96,109.65,109.65,47700.0,100.3091,100.3822,100.0992,100.0992,47700.0
2013-03-11 10:20:00,109.65,109.65,109.51,109.53,44500.0,100.0992,100.0992,99.9714,99.9896,44500.0
2013-03-11 10:30:00,109.5,109.52,109.32,109.34,38900.0,99.9622,99.9805,99.7979,99.8162,38900.0
2013-03-11 10:40:00,109.34,109.39,109.27,109.28,52800.0,99.8162,99.8618,99.7523,99.7614,52800.0
2013-03-11 10:50:00,109.29,109.43,109.16,109.36,59900.0,99.7705,99.8983,99.6519,99.8344,59900.0
2013-03-11 11:00:00,109.35,109.37,109.2,109.2,60100.0,99.8253,99.8436,99.6884,99.6884,60100.0
2013-03-11 11:10:00,109.2,109.2,109.02,109.03,37900.0,99.6884,99.6884,99.5241,99.5332,37900.0
2013-03-11 11:20:00,109.03,109.18,109.03,109.06,42200.0,99.5332,99.6701,99.5332,99.5606,42200.0
2013-03-11 11:30:00,109.06,109.41,109.05,109.41,29600.0,99.5606,99.8801,99.5514,99.8801,29600.0
2013-03-11 11:40:00,109.41,109.54,109.41,109.48,37900.0,99.8801,99.9988,99.8801,99.944,37900.0
2013-03-11 11:50:00,109.47,109.68,109.47,109.54,42900.0,99.9349,100.1266,99.9349,99.9988,42900.0
2013-03-11 12:00:00,109.55,109.6,109.45,109.56,41500.0,100.0079,100.0535,99.9166,100.017,41500.0
2013-03-11 12:10:00,109.56,109.75,109.51,109.75,17300.0,100.017,100.1905,99.9714,100.1905,17300.0
2013-03-11 12:20:00,109.76,109.8,109.65,109.7,40100.0,100.1996,100.2361,100.0992,100.1448,40100.0
2013-03-11 12:30:00,109.7,109.71,109.51,109.54,36200.0,100.1448,100.154,99.9714,99.9988,36200.0
2013-03-11 12:40:00,109.53,109.53,109.47,109.47,7800.0,99.9896,99.9896,99.9349,99.9349,7800.0
2013-03-11 12:50:00,109.48,109.52,109.45,109.51,31200.0,99.944,99.9805,99.9166,99.9714,31200.0
2013-03-11 13:00:00,109.51,109.52,109.45,109.51,52900.0,99.9714,99.9805,99.9166,99.9714,52900.0
2013-03-11 13:10:00,109.52,109.52,109.35,109.41,20800.0,99.9805,99.9805,99.8253,99.8801,20800.0
2013-03-11 13:20:00,109.42,109.5,109.4,109.47,51800.0,99.8892,99.9622,99.871,99.9349,51800.0
2013-03-11 13:30:00,109.47,109.5,109.44,109.48,21700.0,99.9349,99.9622,99.9075,99.944,21700.0
2013-03-11 13:40:00,109.48,109.5,109.48,109.5,14100.0,99.944,99.9622,99.944,99.9622,14100.0
2013-03-11 13:50:00,109.48,109.51,109.47,109.49,16400.0,99.944,99.9714,99.9349,99.9531,16400.0
2013-03-11 14:00:00,109.49,109.51,109.47,109.49,24200.0,99.9531,99.9714,99.9349,99.9531,24200.0
2013-03-11 14:10:00,109.5,109.56,109.47,109.5,36000.0,99.9622,100.017,99.9349,99.9622,36000.0
2013-03-11 14:20:00,109.5,109.53,109.48,109.48,18800.0,99.9622,99.9896,99.944,99.944,18800.0
2013-03-11 14:30:00,109.48,109.53,109.46,109.49,22600.0,99.944,99.9896,99.9257,99.9531,22600.0
2013-03-11 14:40:00,109.49,109.75,109.48,109.66,35600.0,99.9531,100.1905,99.944,100.1083,35600.0
2013-03-11 14:50:00,109.65,109.72,109.6,109.64,28600.0,100.0992,100.1631,100.0535,100.09,28600.0
2013-03-11 15:00:00,109.67,109.7,109.61,109.64,26400.0,100.1174,100.1448,100.0627,100.09,26400.0
2013-03-11 15:10:00,109.65,109.83,109.63,109.77,39600.0,100.0992,100.2635,100.0809,100.2087,39600.0
2013-03-11 15:20:00,109.75,109.86,109.73,109.77,33700.0,100.1905,100.2909,100.1722,100.2087,33700.0
2013-03-11 15:30:00,109.77,109.81,109.72,109.74,50900.0,100.2087,100.2452,100.1631,100.1813,50900.0
2013-03-11 15:40:00,109.74,109.82,109.72,109.73,70800.0,100.1813,100.2544,100.1631,100.1722,70800.0
2013-03-11 15:50:00,109.74,109.77,109.67,109.76,97400.0,100.1813,100.2087,100.1174,100.1996,97400.0
2013-03-12 09:30:00,109.53,109.98,109.36,109.92,65200.0,99.9896,100.4004,99.8344,100.3457,65200.0
2013-03-12 09:40:00,109.93,110.39,109.93,110.3,63700.0,100.3548,100.7747,100.3548,100.6926,63700.0
2013-03-12 09:50:00,110.28,110.81,110.25,110.8,56500.0,100.6743,101.1581,100.6469,101.149,56500.0
2013-03-12 10:00:00,110.86,110.86,110.48,110.56,56600.0,101.2038,101.2038,100.8569,100.9299,56600.0
2013-03-12 10:10:00,110.58,110.72,110.51,110.72,35400.0,100.9482,101.076,100.8843,101.076,35400.0
2013-03-12 10:20:00,110.72,110.8,110.6,110.69,41700.0,101.076,101.149,100.9664,101.0486,41700.0
2013-03-12 10:30:00,110.69,110.69,110.43,110.46,44200.0,101.0486,101.0486,100.8112,100.8386,44200.0
2013-03-12 10:40:00,110.43,110.46,110.31,110.43,18000.0,100.8112,100.8386,100.7017,100.8112,18000.0
2013-03-12 10:50:00,110.41,110.62,110.39,110.54,30300.0,100.793,100.9847,100.7747,100.9117,30300.0
2013-03-12 11:00:00,110.55,110.6,110.37,110.43,34300.0,100.9208,100.9664,100.7565,100.8112,34300.0
2013-03-12 11:10:00,110.44,110.55,110.32,110.38,43500.0,100.8204,100.9208,100.7108,100.7656,43500.0
2013-03-12 11:20:00,110.39,110.44,110.34,110.35,33200.0,100.7747,100.8204,100.7291,100.7382,33200.0
2013-03-12 11:30:00,110.35,110.51,110.32,110.46,34600.0,100.7382,100.8843,100.7108,100.8386,34600.0
2013-03-12 11:40:00,110.45,110.58,110.43,110.54,23700.0,100.8295,100.9482,100.8112,100.9117,23700.0
2013-03-12 11:50:00,110.54,110.79,110.54,110.61,63600.0,100.9117,101.1399,100.9117,100.9756,63600.0
2013-03-12 12:00:00,110.6,110.61,110.49,110.57,28100.0,100.9664,100.9756,100.866,100.939,28100.0
2013-03-12 12:10:00,110.54,110.57,110.47,110.51,24700.0,100.9117,100.939,100.8478,100.8843,24700.0
2013-03-12 12:20:00,110.5,110.54,110.32,110.43,18200.0,100.8751,100.9117,100.7108,100.8112,18200.0
2013-03-12 12:30:00,110.43,110.45,110.27,110.3,38000.0,100.8112,100.8295,100.6652,100.6926,38000.0
2013-03-12 12:40:00,110.29,110.42,110.23,110.26,34400.0,100.6834,100.8021,100.6287,100.656,34400.0
2013-03-12 12:50:00,110.27,110.28,110.11,110.25,26200.0,100.6652,100.6743,100.5191,100.6469,26200.0
2013-03-12 13:00:00,110.25,110.27,110.16,110.21,16400.0,100.6469,100.6652,100.5648,100.6104,16400.0
2013-03-12 13:10:00,110.2,110.33,110.18,110.28,16800.0,100.6013,100.7199,100.583,100.6743,16800.0
2013-03-12 13:20:00,110.28,110.29,110.11,110.17,34900.0,100.6743,100.6834,100.5191,100.5739,34900.0
2013-03-12 13:30:00,110.17,110.22,110.09,110.13,20700.0,100.5739,100.6195,100.5009,100.5374,20700.0
2013-03-12 13:40:00,110.14,110.15,109.95,109.95,75600.0,100.5465,100.5556,100.373,100.373,75600.0
2013-03-12 13:50:00,109.97,109.97,109.82,109.84,14200.0,100.3913,100.3913,100.2544,100.2726,14200.0
2013-03-12 14:00:00,109.86,109.94,109.84,109.86,15500.0,100.2909,100.3639,100.2726,100.2909,15500.0
2013-03-12 14:10:00,109.86,109.94,109.75,109.77,22800.0,100.2909,100.3639,100.1905,100.2087,22800.0
2013-03-12 14:20:00,109.78,109.88,109.75,109.88,19600.0,100.2179,100.3091,100.1905,100.3091,19600.0
2013-03-12 14:30:00,109.88,110.05,109.88,110.01,45500.0,100.3091,100.4643,100.3091,100.4278,45500.0
2013-03-12 14:40:00,109.99,110.19,109.96,110.02,36300.0,100.4096,100.5921,100.3822,100.4369,36300.0
2013-03-12 14:50:00,110.03,110.1,109.97,110.0,38100.0,100.4461,100.51,100.3913,100.4187,38100.0
2013-03-12 15:00:00,110.01,110.05,109.99,110.0,26000.0,100.4278,100.4643,100.4096,100.4187,26000.0
2013-03-12 15:10:00,110.01,110.22,110.01,110.19,43400.0,100.4278,100.6195,100.4278,100.5921,43400.0
2013-03-12 15:20:00,110.19,110.21,110.08,110.17,60200.0,100.5921,100.6104,100.4917,100.5739,60200.0
2013-03-12 15:30:00,110.17,110.17,110.01,110.09,58000.0,100.5739,100.5739,100.4278,100.5009,58000.0
2013-03-12 15:40:00,110.09,110.15,109.95,110.03,75500.0,100.5009,100.5556,100.373,100.4461,75500.0
2013-03-12 15:50:00,110.03,110.05,109.85,109.85,145500.0,100.4461,100.4643,100.2818,100.2818,145500.0
2013-03-13 09:30:00,109.76,110.15,109.71,110.04,28100.0,100.1996,100.5556,100.154,100.4552,28100.0
2013-03-13 09:40:00,110.06,110.08,109.92,110.04,16700.0,100.4735,100.4917,100.3457,100.4552,16700.0
2013-03-13 09:50:00,110.03,110.27,109.95,110.27,39900.0,100.4461,100.6652,100.373,100.6652,39900.0
2013-03-13 10:00:00,110.27,110.29,110.13,110.14,29200.0,100.6652,100.6834,100.5374,100.5465,29200.0
2013-03-13 10:10:00,110.14,110.48,110.14,110.48,49800.0,100.5465,100.8569,100.5465,100.8569,49800.0
2013-03-13 10:20:00,110.45,110.61,110.43,110.54,29100.0,100.8295,100.9756,100.8112,100.9117,29100.0
2013-03-13 10:30:00,110.54,110.64,110.51,110.55,38400.0,100.9117,101.0029,100.8843,100.9208,38400.0
2013-03-13 10:40:00,110.56,110.75,110.54,110.7,24800.0,100.9299,101.1034,100.9117,101.0577,24800.0
2013-03-13 10:50:00,110.67,110.77,110.6,110.75,32600.0,101.0303,101.1216,100.9664,101.1034,32600.0
2013-03-13 11:00:00,110.73,110.84,110.68,110.75,38900.0,101.0851,101.1855,101.0395,101.1034,38900.0
2013-03-13 11:10:00,110.75,110.91,110.75,110.84,43400.0,101.1034,101.2494,101.1034,101.1855,43400.0
2013-03-13 11:20:00,110.84,110.97,110.83,110.92,51200.0,101.1855,101.3042,101.1764,101.2586,51200.0
2013-03-13 11:30:00,110.91,111.15,110.88,111.13,59300.0,101.2494,101.4685,101.222,101.4503,59300.0
2013-03-13 11:40:00,111.15,111.18,110.68,110.69,60600.0,101.4685,101.4959,101.0395,101.0486,60600.0
2013-03-13 11:50:00,110.69,110.76,110.59,110.66,34500.0,101.0486,101.1125,100.9573,101.0212,34500.0
2013-03-13 12:00:00,110.65,110.66,110.5,110.61,14300.0,101.0121,101.0212,100.8751,100.9756,14300.0
2013-03-13 12:10:00,110.62,110.7,110.6,110.69,10500.0,100.9847,101.0577,100.9664,101.0486,10500.0
2013-03-13 12:20:00,110.69,110.69,110.55,110.61,12800.0,101.0486,101.0486,100.9208,100.9756,12800.0
2013-03-13 12:30:00,110.62,110.68,110.57,110.65,12000.0,100.9847,101.0395,100.939,101.0121,12000.0
2013-03-13 12:40:00,110.63,110.67,110.53,110.56,11200.0,100.9938,101.0303,100.9025,100.9299,11200.0
2013-03-13 12:50:00,110.56,110.59,110.49,110.51,11200.0,100.9299,100.9573,100.866,100.8843,11200.0
2013-03-13 13:00:00,110.51,110.55,110.49,110.52,5800.0,100.8843,100.9208,100.866,100.8934,5800.0
2013-03-13 13:10:00,110.51,110.58,110.5,110.55,10200.0,100.8843,100.9482,100.8751,100.9208,10200.0
2013-03-13 13:20:00,110.55,110.72,110.53,110.69,27800.0,100.9208,101.076,100.9025,101.0486,27800.0
2013-03-13 13:30:00,110.68,110.73,110.63,110.67,13600.0,101.0395,101.0851,100.9938,101.0303,13600.0
2013-03-13 13:40:00,110.66,110.82,110.66,110.79,19600.0,101.0212,101.1673,101.0212,101.1399,19600.0
2013-03-13 13:50:00,110.79,110.83,110.78,110.8,9200.0,101.1399,101.1764,101.1308,101.149,9200.0
2013-03-13 14:00:00,110.82,110.87,110.8,110.85,8000.0,101.1673,101.2129,101.149,101.1947,8000.0
2013-03-13 14:10:00,110.85,110.89,110.74,110.75,28600.0,101.1947,101.2312,101.0942,101.1034,28600.0
2013-03-13 14:20:00,110.76,110.77,110.68,110.68,13300.0,101.1125,101.1216,101.0395,101.0395,13300.0
2013-03-13 14:30:00,110.7,110.7,110.6,110.61,15200.0,101.0577,101.0577,100.9664,100.9756,15200.0
2013-03-13 14:40:00,110.58,110.61,110.49,110.56,23100.0,100.9482,100.9756,100.866,100.9299,23100.0
2013-03-13 14:50:00,110.56,110.6,110.48,110.55,18400.0,100.9299,100.9664,100.8569,100.9208,18400.0
2013-03-13 15:00:00,110.56,110.57,110.39,110.41,19500.0,100.9299,100.939,100.7747,100.793,19500.0
2013-03-13 15:10:00,110.42,110.5,110.42,110.47,15800.0,100.8021,100.8751,100.8021,100.8478,15800.0
2013-03-13 15:20:00,110.48,110.58,110.46,110.56,21200.0,100.8569,100.9482,100.8386,100.9299,21200.0
2013-03-13 15:30:00,110.56,110.72,110.5,110.65,62300.0,100.9299,101.076,100.8751,101.0121,62300.0
2013-03-13 15:40:00,110.65,110.65,110.49,110.55,44900.0,101.0121,101.0121,100.866,100.9208,44900.0
2013-03-13 15:50:00,110.56,110.66,110.54,110.6,93500.0,100.9299,101.0212,100.9117,100.9664,93500.0
2013-03-14 09:30:00,110.73,111.35,110.73,111.25,48000.0,101.0851,101.6511,101.0851,101.5598,48000.0
2013-03-14 09:40:00,111.24,111.36,111.05,111.23,47300.0,101.5507,101.6602,101.3772,101.5416,47300.0
2013-03-14 09:50:00,111.25,111.49,111.23,111.46,51400.0,101.5598,101.7789,101.5416,101.7515,51400.0
2013-03-14 10:00:00,111.45,111.55,111.31,111.39,47800.0,101.7424,101.8337,101.6146,101.6876,47800.0
2013-03-14 10:10:00,111.39,111.39,111.23,111.28,43700.0,101.6876,101.6876,101.5416,101.5872,43700.0
2013-03-14 10:20:00,111.27,111.28,110.95,110.95,28800.0,101.5781,101.5872,101.2859,101.2859,28800.0
2013-03-14 10:30:00,110.98,111.0,110.85,110.94,36000.0,101.3133,101.3316,101.1947,101.2768,36000.0
2013-03-14 10:40:00,110.94,111.06,110.93,110.98,22000.0,101.2768,101.3864,101.2677,101.3133,22000.0
2013-03-14 10:50:00,110.98,111.07,110.98,111.07,28000.0,101.3133,101.3955,101.3133,101.3955,28000.0
2013-03-14 11:00:00,111.05,111.09,110.96,110.97,14900.0,101.3772,101.4137,101.2951,101.3042,14900.0
2013-03-14 11:10:00,110.95,110.96,110.91,110.94,8300.0,101.2859,101.2951,101.2494,101.2768,8300.0
2013-03-14 11:20:00,110.94,110.95,110.83,110.83,12700.0,101.2768,101.2859,101.1764,101.1764,12700.0
2013-03-14 11:30:00,110.83,110.93,110.82,110.92,17300.0,101.1764,101.2677,101.1673,101.2586,17300.0
2013-03-14 11:40:00,110.93,111.0,110.92,110.96,21500.0,101.2677,101.3316,101.2586,101.2951,21500.0
2013-03-14 11:50:00,110.95,110.96,110.9,110.94,27300.0,101.2859,101.2951,101.2403,101.2768,27300.0
2013-03-14 12:00:00,110.93,110.97,110.91,110.97,34000.0,101.2677,101.3042,101.2494,101.3042,34000.0
2013-03-14 12:10:00,110.97,110.99,110.95,110.98,20400.0,101.3042,101.3225,101.2859,101.3133,20400.0
2013-03-14 12:20:00,110.98,110.99,110.97,110.98,16700.0,101.3133,101.3225,101.3042,101.3133,16700.0
2013-03-14 12:30:00,110.98,111.0,110.96,110.97,24500.0,101.3133,101.3316,101.2951,101.3042,24500.0
2013-03-14 12:40:00,110.97,110.97,110.94,110.96,21800.0,101.3042,101.3042,101.2768,101.2951,21800.0
2013-03-14 12:50:00,110.96,110.99,110.94,110.98,12700.0,101.2951,101.3225,101.2768,101.3133,12700.0
2013-03-14 13:00:00,110.97,111.09,110.97,111.02,16500.0,101.3042,101.4137,101.3042,101.3498,16500.0
2013-03-14 13:10:00,111.03,111.06,110.97,111.02,15900.0,101.359,101.3864,101.3042,101.3498,15900.0
2013-03-14 13:20:00,111.01,111.02,110.93,110.95,19900.0,101.3407,101.3498,101.2677,101.2859,19900.0
2013-03-14 13:30:00,110.95,110.97,110.93,110.94,27700.0,101.2859,101.3042,101.2677,101.2768,27700.0
2013-03-14 13:40:00,110.93,110.95,110.89,110.92,30400.0,101.2677,101.2859,101.2312,101.2586,30400.0
2013-03-14 13:50:00,110.91,110.96,110.91,110.96,27700.0,101.2494,101.2951,101.2494,101.2951,27700.0
2013-03-14 14:00:00,110.96,111.01,110.92,111.0,20900.0,101.2951,101.3407,101.2586,101.3316,20900.0
2013-03-14 14:10:00,111.0,111.0,110.97,110.98,15200.0,101.3316,101.3316,101.3042,101.3133,15200.0
2013-03-14 14:20:00,110.98,111.01,110.94,110.95,38200.0,101.3133,101.3407,101.2768,101.2859,38200.0
2013-03-14 14:30:00,110.96,111.0,110.95,110.98,32300.0,101.2951,101.3316,101.2859,101.3133,32300.0
2013-03-14 14:40:00,110.98,111.05,110.92,110.95,45200.0,101.3133,101.3772,101.2586,101.2859,45200.0
2013-03-14 14:50:00,110.93,110.93,110.89,110.89,11700.0,101.2677,101.2677,101.2312,101.2312,11700.0
2013-03-14 15:00:00,110.9,110.98,110.9,110.98,21700.0,101.2403,101.3133,101.2403,101.3133,21700.0
2013-03-14 15:10:00,110.98,111.05,110.97,111.03,25600.0,101.3133,101.3772,101.3042,101.359,25600.0
2013-03-14 15:20:00,111.03,111.14,111.02,111.12,30400.0,101.359,101.4594,101.3498,101.4411,30400.0
2013-03-14 15:30:00,111.12,111.21,111.12,111.21,27300.0,101.4411,101.5233,101.4411,101.5233,27300.0
2013-03-14 15:40:00,111.22,111.31,111.22,111.29,48200.0,101.5324,101.6146,101.5324,101.5963,48200.0
2013-03-14 15:50:00,111.29,111.3,111.19,111.21,121200.0,101.5963,101.6055,101.505,101.5233,121200.0
2013-03-15 09:30:00,111.35,111.39,111.05,111.05,333100.0,101.6511,101.6876,101.3772,101.3772,333100.0
2013-03-15 09:40:00,111.08,111.15,110.87,110.87,18800.0,101.4046,101.4685,101.2129,101.2129,18800.0
2013-03-15 09:50:00,110.9,110.95,110.49,110.54,24000.0,101.2403,101.2859,100.866,100.9117,24000.0
2013-03-15 10:00:00,110.48,110.65,110.23,110.46,43600.0,100.8569,101.0121,100.6287,100.8386,43600.0
2013-03-15 10:10:00,110.46,110.48,110.37,110.46,9800.0,100.8386,100.8569,100.7565,100.8386,9800.0
2013-03-15 10:20:00,110.46,110.77,110.43,110.48,40200.0,100.8386,101.1216,100.8112,100.8569,40200.0
2013-03-15 10:30:00,110.5,110.61,110.49,110.59,10000.0,100.8751,100.9756,100.866,100.9573,10000.0
2013-03-15 10:40:00,110.62,110.76,110.6,110.65,10900.0,100.9847,101.1125,100.9664,101.0121,10900.0
2013-03-15 10:50:00,110.67,110.67,110.51,110.52,31900.0,101.0303,101.0303,100.8843,100.8934,31900.0
2013-03-15 11:00:00,110.52,110.53,110.45,110.5,6900.0,100.8934,100.9025,100.8295,100.8751,6900.0
2013-03-15 11:10:00,110.5,110.56,110.43,110.49,7700.0,100.8751,100.9299,100.8112,100.866,7700.0
2013-03-15 11:20:00,110.49,110.56,110.48,110.51,8500.0,100.866,100.9299,100.8569,100.8843,8500.0
2013-03-15 11:30:00,110.54,110.56,110.49,110.53,7500.0,100.9117,100.9299,100.866,100.9025,7500.0
2013-03-15 11:40:00,110.53,110.53,110.38,110.42,13200.0,100.9025,100.9025,100.7656,100.8021,13200.0
2013-03-15 11:50:00,110.4,110.43,110.33,110.37,20800.0,100.7838,100.8112,100.7199,100.7565,20800.0
2013-03-15 12:00:00,110.37,110.39,110.27,110.29,39500.0,100.7565,100.7747,100.6652,100.6834,39500.0
2013-03-15 12:10:00,110.3,110.4,110.29,110.36,28400.0,100.6926,100.7838,100.6834,100.7473,28400.0
2013-03-15 12:20:00,110.36,110.42,110.35,110.36,10100.0,100.7473,100.8021,100.7382,100.7473,10100.0
2013-03-15 12:30:00,110.35,110.45,110.34,110.34,12300.0,100.7382,100.8295,100.7291,100.7291,12300.0
2013-03-15 12:40:00,110.34,110.4,110.34,110.34,16800.0,100.7291,100.7838,100.7291,100.7291,16800.0
2013-03-15 12:50:00,110.37,110.38,110.25,110.27,18700.0,100.7565,100.7656,100.6469,100.6652,18700.0
2013-03-15 13:00:00,110.27,110.39,110.26,110.37,9100.0,100.6652,100.7747,100.656,100.7565,9100.0
2013-03-15 13:10:00,110.37,110.43,110.37,110.4,13600.0,100.7565,100.8112,100.7565,100.7838,13600.0
2013-03-15 13:20:00,110.37,110.38,110.32,110.34,8100.0,100.7565,100.7656,100.7108,100.7291,8100.0
2013-03-15 13:30:00,110.33,110.34,110.27,110.27,8000.0,100.7199,100.7291,100.6652,100.6652,8000.0
2013-03-15 13:40:00,110.29,110.29,110.22,110.22,12900.0,100.6834,100.6834,100.6195,100.6195,12900.0
2013-03-15 13:50:00,110.22,110.31,110.21,110.3,11100.0,100.6195,100.7017,100.6104,100.6926,11100.0
2013-03-15 14:00:00,110.3,110.33,110.25,110.26,10800.0,100.6926,100.7199,100.6469,100.656,10800.0
2013-03-15 14:10:00,110.26,110.33,110.25,110.31,11000.0,100.656,100.7199,100.6469,100.7017,11000.0
2013-03-15 14:20:00,110.32,110.37,110.3,110.33,21000.0,100.7108,100.7565,100.6926,100.7199,21000.0
2013-03-15 14:30:00,110.33,110.39,110.3,110.39,28200.0,100.7199,100.7747,100.6926,100.7747,28200.0
2013-03-15 14:40:00,110.39,110.39,110.31,110.32,14200.0,100.7747,100.7747,100.7017,100.7108,14200.0
2013-03-15 14:50:00,110.32,110.36,110.31,110.34,17200.0,100.7108,100.7473,100.7017,100.7291,17200.0
2013-03-15 15:00:00,110.35,110.35,110.33,110.33,37700.0,100.7382,100.7382,100.7199,100.7199,37700.0
2013-03-15 15:10:00,110.34,110.35,110.26,110.27,18400.0,100.7291,100.7382,100.656,100.6652,18400.0
2013-03-15 15:20:00,110.25,110.26,110.13,110.19,24200.0,100.6469,100.656,100.5374,100.5921,24200.0
2013-03-15 15:30:00,110.18,110.18,110.14,110.15,54800.0,100.583,100.583,100.5465,100.5556,54800.0
2013-03-15 15:40:00,110.15,110.23,110.11,110.19,86900.0,100.5556,100.6287,100.5191,100.5921,86900.0
2013-03-15 15:50:00,110.19,110.4,110.17,110.39,270400.0,100.5921,100.7838,100.5739,100.7747,270400.0
2013-03-18 09:30:00,109.95,109.95,109.42,109.74,37400.0,100.373,100.373,99.8892,100.1813,37400.0
2013-03-18 09:40:00,109.73,109.8,109.53,109.58,13700.0,100.1722,100.2361,99.9896,100.0353,13700.0
2013-03-18 09:50:00,109.57,109.76,109.51,109.72,13800.0,100.0261,100.1996,99.9714,100.1631,13800.0
2013-03-18 10:00:00,109.71,109.72,109.6,109.6,21100.0,100.154,100.1631,100.0535,100.0535,21100.0
2013-03-18 10:10:00,109.62,109.8,109.6,109.74,11700.0,100.0718,100.2361,100.0535,100.1813,11700.0
2013-03-18 10:20:00,109.73,109.75,109.59,109.7,11100.0,100.1722,100.1905,100.0444,100.1448,11100.0
2013-03-18 10:30:00,109.74,109.84,109.68,109.73,11700.0,100.1813,100.2726,100.1266,100.1722,11700.0
2013-03-18 10:40:00,109.71,109.71,109.61,109.62,6900.0,100.154,100.154,100.0627,100.0718,6900.0
2013-03-18 10:50:00,109.63,109.66,109.6,109.6,10600.0,100.0809,100.1083,100.0535,100.0535,10600.0
2013-03-18 11:00:00,109.59,109.66,109.56,109.59,9300.0,100.0444,100.1083,100.017,100.0444,9300.0
2013-03-18 11:10:00,109.63,109.75,109.63,109.69,12500.0,100.0809,100.1905,100.0809,100.1357,12500.0
2013-03-18 11:20:00,109.68,109.74,109.61,109.62,10400.0,100.1266,100.1813,100.0627,100.0718,10400.0
2013-03-18 11:30:00,109.64,109.66,109.57,109.61,6100.0,100.09,100.1083,100.0261,100.0627,6100.0
2013-03-18 11:40:00,109.62,109.77,109.57,109.77,7200.0,100.0718,100.2087,100.0261,100.2087,7200.0
2013-03-18 11:50:00,109.79,109.94,109.76,109.89,20600.0,100.227,100.3639,100.1996,100.3183,20600.0
2013-03-18 12:00:00,109.87,110.04,109.87,109.94,11300.0,100.3,100.4552,100.3,100.3639,11300.0
2013-03-18 12:10:00,109.94,110.1,109.9,110.08,9700.0,100.3639,100.51,100.3274,100.4917,9700.0
2013-03-18 12:20:00,110.06,110.11,110.0,110.04,15200.0,100.4735,100.5191,100.4187,100.4552,15200.0
2013-03-18 12:30:00,110.04,110.1,110.0,110.0,9900.0,100.4552,100.51,100.4187,100.4187,9900.0
2013-03-18 12:40:00,110.0,110.0,109.88,109.91,11500.0,100.4187,100.4187,100.3091,100.3365,11500.0
2013-03-18 12:50:00,109.9,109.9,109.83,109.87,12300.0,100.3274,100.3274,100.2635,100.3,12300.0
2013-03-18 13:00:00,109.89,109.97,109.88,109.95,8200.0,100.3183,100.3913,100.3091,100.373,8200.0
2013-03-18 13:10:00,109.95,109.99,109.94,109.99,8900.0,100.373,100.4096,100.3639,100.4096,8900.0
2013-03-18 13:20:00,109.99,110.1,109.93,109.93,9500.0,100.4096,100.51,100.3548,100.3548,9500.0
2013-03-18 13:30:00,109.92,109.93,109.79,109.85,9100.0,100.3457,100.3548,100.227,100.2818,9100.0
2013-03-18 13:40:00,109.83,109.87,109.75,109.8,24700.0,100.2635,100.3,100.1905,100.2361,24700.0
2013-03-18 13:50:00,109.8,109.81,109.71,109.71,11500.0,100.2361,100.2452,100.154,100.154,11500.0
2013-03-18 14:00:00,109.71,109.89,109.7,109.85,10200.0,100.154,100.3183,100.1448,100.2818,10200.0
2013-03-18 14:10:00,109.86,110.07,109.84,110.06,10900.0,100.2909,100.4826,100.2726,100.4735,10900.0
2013-03-18 14:20:00,110.06,110.1,110.01,110.1,11300.0,100.4735,100.51,100.4278,100.51,11300.0
2013-03-18 14:30:00,110.11,110.13,110.04,110.08,11900.0,100.5191,100.5374,100.4552,100.4917,11900.0
2013-03-18 14:40:00,110.08,110.16,110.04,110.05,15400.0,100.4917,100.5648,100.4552,100.4643,15400.0
2013-03-18 14:50:00,110.06,110.08,109.95,109.95,11300.0,100.4735,100.4917,100.373,100.373,11300.0
2013-03-18 15:00:00,109.96,110.08,109.96,110.07,17600.0,100.3822,100.4917,100.3822,100.4826,17600.0
2013-03-18 15:10:00,110.07,110.17,109.88,110.0,23300.0,100.4826,100.5739,100.3091,100.4187,23300.0
2013-03-18 15:20:00,110.0,110.05,109.84,109.9,24100.0,100.4187,100.4643,100.2726,100.3274,24100.0
2013-03-18 15:30:00,109.89,109.89,109.63,109.64,32600.0,100.3183,100.3183,100.0809,100.09,32600.0
2013-03-18 15:40:00,109.64,109.68,109.58,109.67,52000.0,100.09,100.1266,100.0353,100.1174,52000.0
2013-03-18 15:50:00,109.67,109.82,109.66,109.8,134800.0,100.1174,100.2544,100.1083,100.2361,134800.0
2013-03-19 09:30:00,108.99,108.99,106.83,107.65,253700.0,99.4967,99.4967,97.5248,98.2734,253700.0
2013-03-19 09:40:00,107.62,108.0,107.11,107.34,301200.0,98.246,98.5929,97.7804,97.9904,301200.0
2013-03-19 09:50:00,107.31,107.37,106.67,106.7,127300.0,97.963,98.0178,97.3787,97.4061,127300.0
2013-03-19 10:00:00,106.69,106.88,106.0,106.25,269200.0,97.397,97.5705,96.7671,96.9953,269200.0
2013-03-19 10:10:00,106.25,106.32,105.89,105.92,126300.0,96.9953,97.0592,96.6667,96.6941,126300.0
2013-03-19 10:20:00,105.89,105.91,105.28,105.63,234300.0,96.6667,96.6849,96.1098,96.4293,234300.0
2013-03-19 10:30:00,105.63,105.73,105.13,105.27,145300.0,96.4293,96.5206,95.9729,96.1007,145300.0
2013-03-19 10:40:00,105.29,105.44,105.08,105.21,125700.0,96.1189,96.2559,95.9272,96.0459,125700.0
2013-03-19 10:50:00,105.2,105.25,104.52,105.06,246500.0,96.0368,96.0824,95.416,95.909,246500.0
2013-03-19 11:00:00,105.04,105.86,105.0,105.81,179800.0,95.8907,96.6393,95.8542,96.5937,179800.0
2013-03-19 11:10:00,105.82,106.2,105.74,106.03,159800.0,96.6028,96.9497,96.5297,96.7945,159800.0
2013-03-19 11:20:00,106.05,106.19,105.87,106.1,120900.0,96.8127,96.9406,96.6484,96.8584,120900.0
2013-03-19 11:30:00,106.12,106.36,105.97,106.29,130000.0,96.8766,97.0957,96.7397,97.0318,130000.0
2013-03-19 11:40:00,106.3,106.32,106.15,106.16,103000.0,97.041,97.0592,96.904,96.9132,103000.0
2013-03-19 11:50:00,106.16,106.21,105.95,106.06,110700.0,96.9132,96.9588,96.7215,96.8219,110700.0
2013-03-19 12:00:00,106.06,106.2,106.04,106.16,48900.0,96.8219,96.9497,96.8036,96.9132,48900.0
2013-03-19 12:10:00,106.17,106.27,106.12,106.21,50900.0,96.9223,97.0136,96.8766,96.9588,50900.0
2013-03-19 12:20:00,106.21,106.44,106.17,106.41,42800.0,96.9588,97.1688,96.9223,97.1414,42800.0
2013-03-19 12:30:00,106.42,106.45,106.18,106.18,54300.0,97.1505,97.1779,96.9314,96.9314,54300.0
2013-03-19 12:40:00,106.18,106.68,106.17,106.59,120700.0,96.9314,97.3879,96.9223,97.3057,120700.0
2013-03-19 12:50:00,106.59,106.8,106.42,106.71,75400.0,97.3057,97.4974,97.1505,97.4153,75400.0
2013-03-19 13:00:00,106.73,107.0,106.7,106.96,57600.0,97.4335,97.68,97.4061,97.6435,57600.0
2013-03-19 13:10:00,106.96,107.0,106.67,106.7,55700.0,97.6435,97.68,97.3787,97.4061,55700.0
2013-03-19 13:20:00,106.69,106.69,106.42,106.53,46600.0,97.397,97.397,97.1505,97.2509,46600.0
2013-03-19 13:30:00,106.56,106.75,106.5,106.56,55600.0,97.2783,97.4518,97.2236,97.2783,55600.0
2013-03-19 13:40:00,106.52,106.78,106.49,106.78,31800.0,97.2418,97.4792,97.2144,97.4792,31800.0
2013-03-19 13:50:00,106.8,106.94,106.8,106.88,31700.0,97.4974,97.6252,97.4974,97.5705,31700.0
2013-03-19 14:00:00,106.88,107.03,106.88,107.01,52500.0,97.5705,97.7074,97.5705,97.6891,52500.0
2013-03-19 14:10:00,107.02,107.07,106.19,106.2,104600.0,97.6983,97.7439,96.9406,96.9497,104600.0
2013-03-19 14:20:00,106.2,106.81,106.04,106.65,84000.0,96.9497,97.5065,96.8036,97.3605,84000.0
2013-03-19 14:30:00,106.64,106.86,106.61,106.63,36600.0,97.3514,97.5522,97.324,97.3422,36600.0
2013-03-19 14:40:00,106.63,106.63,106.39,106.39,39100.0,97.3422,97.3422,97.1231,97.1231,39100.0
2013-03-19 14:50:00,106.39,106.48,106.25,106.44,32800.0,97.1231,97.2053,96.9953,97.1688,32800.0
2013-03-19 15:00:00,106.45,106.6,106.43,106.6,90100.0,97.1779,97.3148,97.1596,97.3148,90100.0
2013-03-19 15:10:00,106.6,107.07,106.59,106.77,79800.0,97.3148,97.7439,97.3057,97.47,79800.0
2013-03-19 15:20:00,106.76,106.79,106.64,106.66,71800.0,97.4609,97.4883,97.3514,97.3696,71800.0
2013-03-19 15:30:00,106.66,106.73,106.47,106.69,104500.0,97.3696,97.4335,97.1962,97.397,104500.0
2013-03-19 15:40:00,106.68,106.76,106.62,106.69,130300.0,97.3879,97.4609,97.3331,97.397,130300.0
2013-03-19 15:50:00,106.69,106.94,106.69,106.84,267100.0,97.397,97.6252,97.397,97.5339,267100.0
2013-03-20 09:30:00,107.61,107.88,107.27,107.59,93700.0,98.2369,98.4833,97.9265,98.2186,93700.0
2013-03-20 09:40:00,107.61,107.66,106.91,107.09,59500.0,98.2369,98.2825,97.5978,97.7622,59500.0
2013-03-20 09:50:00,107.09,107.32,107.01,107.27,35400.0,97.7622,97.9721,97.6891,97.9265,35400.0
2013-03-20 10:00:00,107.28,107.4,107.16,107.38,38100.0,97.9356,98.0452,97.8261,98.0269,38100.0
2013-03-20 10:10:00,107.42,107.53,107.3,107.38,34200.0,98.0634,98.1638,97.9539,98.0269,34200.0
2013-03-20 10:20:00,107.37,107.67,107.37,107.67,20800.0,98.0178,98.2916,98.0178,98.2916,20800.0
2013-03-20 10:30:00,107.68,107.7,107.35,107.36,33300.0,98.3008,98.319,97.9995,98.0086,33300.0
2013-03-20 10:40:00,107.35,107.55,107.31,107.54,15600.0,97.9995,98.1821,97.963,98.173,15600.0
2013-03-20 10:50:00,107.54,107.56,107.47,107.5,32700.0,98.173,98.1912,98.1091,98.1364,32700.0
2013-03-20 11:00:00,107.49,107.51,107.4,107.41,32500.0,98.1273,98.1456,98.0452,98.0543,32500.0
2013-03-20 11:10:00,107.41,107.44,107.33,107.33,218600.0,98.0543,98.0817,97.9813,97.9813,218600.0
2013-03-20 11:20:00,107.35,107.43,107.34,107.36,34400.0,97.9995,98.0725,97.9904,98.0086,34400.0
2013-03-20 11:30:00,107.37,107.41,107.35,107.4,21600.0,98.0178,98.0543,97.9995,98.0452,21600.0
2013-03-20 11:40:00,107.39,107.4,107.3,107.31,28700.0,98.036,98.0452,97.9539,97.963,28700.0
2013-03-20 11:50:00,107.3,107.38,107.28,107.28,18200.0,97.9539,98.0269,97.9356,97.9356,18200.0
2013-03-20 12:00:00,107.27,107.39,107.26,107.28,23500.0,97.9265,98.036,97.9174,97.9356,23500.0
2013-03-20 12:10:00,107.28,107.31,107.05,107.08,30900.0,97.9356,97.963,97.7256,97.753,30900.0
2013-03-20 12:20:00,107.08,107.16,107.08,107.1,21400.0,97.753,97.8261,97.753,97.7713,21400.0
2013-03-20 12:30:00,107.1,107.18,107.03,107.06,35800.0,97.7713,97.8443,97.7074,97.7348,35800.0
2013-03-20 12:40:00,107.05,107.33,107.05,107.24,27500.0,97.7256,97.9813,97.7256,97.8991,27500.0
2013-03-20 12:50:00,107.25,107.3,107.18,107.18,23200.0,97.9082,97.9539,97.8443,97.8443,23200.0
2013-03-20 13:00:00,107.17,107.22,107.07,107.08,30200.0,97.8352,97.8808,97.7439,97.753,30200.0
2013-03-20 13:10:00,107.08,107.11,106.99,107.01,24000.0,97.753,97.7804,97.6709,97.6891,24000.0
2013-03-20 13:20:00,107.01,107.09,106.84,106.85,29000.0,97.6891,97.7622,97.5339,97.5431,29000.0
2013-03-20 13:30:00,106.85,106.86,106.81,106.84,21200.0,97.5431,97.5522,97.5065,97.5339,21200.0
2013-03-20 13:40:00,106.84,106.92,106.82,106.86,21800.0,97.5339,97.607,97.5157,97.5522,21800.0
2013-03-20 13:50:00,106.86,106.94,106.83,106.88,20300.0,97.5522,97.6252,97.5248,97.5705,20300.0
2013-03-20 14:00:00,106.87,106.95,106.74,106.77,58500.0,97.5613,97.6344,97.4426,97.47,58500.0
2013-03-20 14:10:00,106.77,106.95,106.65,106.95,40500.0,97.47,97.6344,97.3605,97.6344,40500.0
2013-03-20 14:20:00,106.97,107.22,106.94,107.2,35600.0,97.6526,97.8808,97.6252,97.8626,35600.0
2013-03-20 14:30:00,107.2,107.23,107.13,107.23,41300.0,97.8626,97.89,97.7987,97.89,41300.0
2013-03-20 14:40:00,107.24,107.26,107.14,107.19,38600.0,97.8991,97.9174,97.8078,97.8534,38600.0
2013-03-20 14:50:00,107.19,107.22,107.09,107.21,32700.0,97.8534,97.8808,97.7622,97.8717,32700.0
2013-03-20 15:00:00,107.2,107.35,107.15,107.3,57200.0,97.8626,97.9995,97.8169,97.9539,57200.0
2013-03-20 15:10:00,107.3,107.35,107.25,107.34,27300.0,97.9539,97.9995,97.9082,97.9904,27300.0
2013-03-20 15:20:00,107.35,107.35,107.2,107.22,42600.0,97.9995,97.9995,97.8626,97.8808,42600.0
2013-03-20 15:30:00,107.22,107.33,107.19,107.33,47600.0,97.8808,97.9813,97.8534,97.9813,47600.0
2013-03-20 15:40:00,107.32,107.36,107.26,107.32,57100.0,97.9721,98.0086,97.9174,97.9721,57100.0
2013-03-20 15:50:00,107.31,107.31,107.02,107.07,185200.0,97.963,97.963,97.6983,97.7439,185200.0
2013-03-21 09:30:00,106.91,107.49,106.77,107.13,28400.0,97.5978,98.1273,97.47,97.7987,28400.0
2013-03-21 09:40:00,107.18,107.26,106.93,107.02,9100.0,97.8443,97.9174,97.6161,97.6983,9100.0
2013-03-21 09:50:00,107.02,107.07,106.95,106.98,9000.0,97.6983,97.7439,97.6344,97.6617,9000.0
2013-03-21 10:00:00,107.02,107.07,106.85,106.9,11900.0,97.6983,97.7439,97.5431,97.5887,11900.0
2013-03-21 10:10:00,106.88,106.92,106.74,106.74,13000.0,97.5705,97.607,97.4426,97.4426,13000.0
2013-03-21 10:20:00,106.74,106.75,106.59,106.7,17400.0,97.4426,97.4518,97.3057,97.4061,17400.0
2013-03-21 10:30:00,106.7,106.72,106.58,106.59,13800.0,97.4061,97.4244,97.2966,97.3057,13800.0
2013-03-21 10:40:00,106.57,106.8,106.57,106.8,13800.0,97.2875,97.4974,97.2875,97.4974,13800.0
2013-03-21 10:50:00,106.78,106.94,106.75,106.94,18700.0,97.4792,97.6252,97.4518,97.6252,18700.0
2013-03-21 11:00:00,106.94,106.97,106.83,106.9,11000.0,97.6252,97.6526,97.5248,97.5887,11000.0
2013-03-21 11:10:00,106.9,106.99,106.81,106.99,8600.0,97.5887,97.6709,97.5065,97.6709,8600.0
2013-03-21 11:20:00,106.99,107.17,106.96,107.07,21900.0,97.6709,97.8352,97.6435,97.7439,21900.0
2013-03-21 11:30:00,107.07,107.09,106.92,106.95,20600.0,97.7439,97.7622,97.607,97.6344,20600.0
2013-03-21 11:40:00,106.99,107.06,106.9,106.91,12800.0,97.6709,97.7348,97.5887,97.5978,12800.0
2013-03-21 11:50:00,106.92,106.95,106.82,106.85,86000.0,97.607,97.6344,97.5157,97.5431,86000.0
2013-03-21 12:00:00,106.86,106.95,106.82,106.86,11200.0,97.5522,97.6344,97.5157,97.5522,11200.0
2013-03-21 12:10:00,106.83,106.83,106.64,106.68,52300.0,97.5248,97.5248,97.3514,97.3879,52300.0
2013-03-21 12:20:00,106.68,106.76,106.61,106.69,22300.0,97.3879,97.4609,97.324,97.397,22300.0
2013-03-21 12:30:00,106.7,106.78,106.61,106.67,21800.0,97.4061,97.4792,97.324,97.3787,21800.0
2013-03-21 12:40:00,106.68,106.74,106.67,106.67,5900.0,97.3879,97.4426,97.3787,97.3787,5900.0
2013-03-21 12:50:00,106.7,106.71,106.62,106.68,14800.0,97.4061,97.4153,97.3331,97.3879,14800.0
2013-03-21 13:00:00,106.67,106.75,106.62,106.67,11400.0,97.3787,97.4518,97.3331,97.3787,11400.0
2013-03-21 13:10:00,106.68,106.74,106.5,106.51,14800.0,97.3879,97.4426,97.2236,97.2327,14800.0
2013-03-21 13:20:00,106.49,106.56,106.45,106.46,7400.0,97.2144,97.2783,97.1779,97.187,7400.0
2013-03-21 13:30:00,106.45,106.46,106.24,106.34,16400.0,97.1779,97.187,96.9862,97.0775,16400.0
2013-03-21 13:40:00,106.38,106.43,106.31,106.35,47900.0,97.114,97.1596,97.0501,97.0866,47900.0
2013-03-21 13:50:00,106.34,106.42,106.3,106.38,37600.0,97.0775,97.1505,97.041,97.114,37600.0
2013-03-21 14:00:00,106.34,106.35,106.02,106.18,47200.0,97.0775,97.0866,96.7854,96.9314,47200.0
2013-03-21 14:10:00,106.16,106.54,106.16,106.48,19200.0,96.9132,97.2601,96.9132,97.2053,19200.0
2013-03-21 14:20:00,106.48,106.63,106.42,106.49,13800.0,97.2053,97.3422,97.1505,97.2144,13800.0
2013-03-21 14:30:00,106.49,106.59,106.47,106.5,17200.0,97.2144,97.3057,97.1962,97.2236,17200.0
2013-03-21 14:40:00,106.5,106.63,106.49,106.63,10000.0,97.2236,97.3422,97.2144,97.3422,10000.0
2013-03-21 14:50:00,106.62,106.7,106.53,106.69,10000.0,97.3331,97.4061,97.2509,97.397,10000.0
2013-03-21 15:00:00,106.71,106.78,106.65,106.69,12400.0,97.4153,97.4792,97.3605,97.397,12400.0
2013-03-21 15:10:00,106.71,106.76,106.56,106.57,13100.0,97.4153,97.4609,97.2783,97.2875,13100.0
2013-03-21 15:20:00,106.57,106.76,106.52,106.75,19700.0,97.2875,97.4609,97.2418,97.4518,19700.0
2013-03-21 15:30:00,106.75,106.81,106.72,106.76,42000.0,97.4518,97.5065,97.4244,97.4609,42000.0
2013-03-21 15:40:00,106.77,106.77,106.65,106.74,33700.0,97.47,97.47,97.3605,97.4426,33700.0
2013-03-21 15:50:00,106.73,106.77,106.59,106.69,111300.0,97.4335,97.47,97.3057,97.397,111300.0
2013-03-22 09:30:00,107.05,107.19,106.92,107.07,31600.0,97.7256,97.8534,97.607,97.7439,31600.0
2013-03-22 09:40:00,107.07,107.12,107.01,107.05,22800.0,97.7439,97.7895,97.6891,97.7256,22800.0
2013-03-22 09:50:00,107.03,107.26,106.98,107.25,22200.0,97.7074,97.9174,97.6617,97.9082,22200.0
2013-03-22 10:00:00,107.28,107.53,107.28,107.53,32200.0,97.9356,98.1638,97.9356,98.1638,32200.0
2013-03-22 10:10:00,107.55,107.64,107.42,107.57,24100.0,98.1821,98.2643,98.0634,98.2004,24100.0
2013-03-22 10:20:00,107.57,107.64,107.45,107.59,27000.0,98.2004,98.2643,98.0908,98.2186,27000.0
2013-03-22 10:30:00,107.58,107.63,107.46,107.47,18200.0,98.2095,98.2551,98.0999,98.1091,18200.0
2013-03-22 10:40:00,107.44,107.6,107.33,107.36,20300.0,98.0817,98.2277,97.9813,98.0086,20300.0
2013-03-22 10:50:00,107.36,107.48,107.35,107.43,13700.0,98.0086,98.1182,97.9995,98.0725,13700.0
2013-03-22 11:00:00,107.43,107.78,107.43,107.72,25500.0,98.0725,98.3921,98.0725,98.3373,25500.0
2013-03-22 11:10:00,107.72,107.76,107.67,107.73,9300.0,98.3373,98.3738,98.2916,98.3464,9300.0
2013-03-22 11:20:00,107.73,107.96,107.68,107.79,20200.0,98.3464,98.5564,98.3008,98.4012,20200.0
2013-03-22 11:30:00,107.8,107.91,107.69,107.7,22000.0,98.4103,98.5107,98.3099,98.319,22000.0
2013-03-22 11:40:00,107.72,107.72,107.49,107.5,9900.0,98.3373,98.3373,98.1273,98.1364,9900.0
2013-03-22 11:50:00,107.51,107.52,107.43,107.45,11400.0,98.1456,98.1547,98.0725,98.0908,11400.0
2013-03-22 12:00:00,107.46,107.54,107.46,107.5,9900.0,98.0999,98.173,98.0999,98.1364,9900.0
2013-03-22 12:10:00,107.49,107.49,107.39,107.44,26700.0,98.1273,98.1273,98.036,98.0817,26700.0
2013-03-22 12:20:00,107.43,107.43,107.33,107.35,10100.0,98.0725,98.0725,97.9813,97.9995,10100.0
2013-03-22 12:30:00,107.35,107.4,107.27,107.36,16900.0,97.9995,98.0452,97.9265,98.0086,16900.0
2013-03-22 12:40:00,107.35,107.35,107.28,107.31,9000.0,97.9995,97.9995,97.9356,97.963,9000.0
2013-03-22 12:50:00,107.31,107.38,107.31,107.38,6300.0,97.963,98.0269,97.963,98.0269,6300.0
2013-03-22 13:00:00,107.38,107.55,107.38,107.54,15100.0,98.0269,98.1821,98.0269,98.173,15100.0
2013-03-22 13:10:00,107.54,107.6,107.5,107.52,9300.0,98.173,98.2277,98.1364,98.1547,9300.0
2013-03-22 13:20:00,107.52,107.61,107.52,107.58,8300.0,98.1547,98.2369,98.1547,98.2095,8300.0
2013-03-22 13:30:00,107.58,107.63,107.51,107.51,7300.0,98.2095,98.2551,98.1456,98.1456,7300.0
2013-03-22 13:40:00,107.52,107.58,107.5,107.53,12200.0,98.1547,98.2095,98.1364,98.1638,12200.0
2013-03-22 13:50:00,107.54,107.6,107.48,107.58,8200.0,98.173,98.2277,98.1182,98.2095,8200.0
2013-03-22 14:00:00,107.58,107.62,107.58,107.59,11000.0,98.2095,98.246,98.2095,98.2186,11000.0
2013-03-22 14:10:00,107.59,107.7,107.59,107.63,16900.0,98.2186,98.319,98.2186,98.2551,16900.0
2013-03-22 14:20:00,107.64,107.74,107.64,107.74,18200.0,98.2643,98.3555,98.2643,98.3555,18200.0
2013-03-22 14:30:00,107.75,107.75,107.64,107.72,11000.0,98.3647,98.3647,98.2643,98.3373,11000.0
2013-03-22 14:40:00,107.72,107.79,107.71,107.73,9000.0,98.3373,98.4012,98.3282,98.3464,9000.0
2013-03-22 14:50:00,107.75,107.78,107.69,107.74,11600.0,98.3647,98.3921,98.3099,98.3555,11600.0
2013-03-22 15:00:00,107.74,107.8,107.68,107.72,22500.0,98.3555,98.4103,98.3008,98.3373,22500.0
2013-03-22 15:10:00,107.73,107.74,107.65,107.66,14200.0,98.3464,98.3555,98.2734,98.2825,14200.0
2013-03-22 15:20:00,107.66,107.7,107.55,107.59,31500.0,98.2825,98.319,98.1821,98.2186,31500.0
2013-03-22 15:30:00,107.59,107.79,107.59,107.79,30000.0,98.2186,98.4012,98.2186,98.4012,30000.0
2013-03-22 15:40:00,107.78,107.8,107.58,107.59,57800.0,98.3921,98.4103,98.2095,98.2186,57800.0
2013-03-22 15:50:00,107.59,107.87,107.54,107.87,96500.0,98.2186,98.4742,98.173,98.4742,96500.0
2013-03-25 09:30:00,108.28,108.36,108.01,108.22,41600.0,98.8485,98.9215,98.602,98.7937,41600.0
2013-03-25 09:40:00,108.22,108.59,108.2,108.57,21600.0,98.7937,99.1315,98.7755,99.1132,21600.0
2013-03-25 09:50:00,108.57,108.65,108.46,108.6,23900.0,99.1132,99.1863,99.0128,99.1406,23900.0
2013-03-25 10:00:00,108.6,108.69,108.47,108.47,25400.0,99.1406,99.2228,99.022,99.022,25400.0
2013-03-25 10:10:00,108.46,108.63,108.33,108.5,56200.0,99.0128,99.168,98.8942,99.0493,56200.0
2013-03-25 10:20:00,108.51,108.51,108.2,108.3,45700.0,99.0585,99.0585,98.7755,98.8668,45700.0
2013-03-25 10:30:00,108.3,108.41,108.26,108.36,69800.0,98.8668,98.9672,98.8302,98.9215,69800.0
2013-03-25 10:40:00,108.39,108.43,108.25,108.36,22900.0,98.9489,98.9854,98.8211,98.9215,22900.0
2013-03-25 10:50:00,108.36,108.49,108.3,108.31,52100.0,98.9215,99.0402,98.8668,98.8759,52100.0
2013-03-25 11:00:00,108.31,108.32,108.06,108.07,29900.0,98.8759,98.885,98.6477,98.6568,29900.0
2013-03-25 11:10:00,108.1,108.13,107.9,107.98,61300.0,98.6842,98.7116,98.5016,98.5746,61300.0
2013-03-25 11:20:00,107.95,107.96,107.77,107.82,31800.0,98.5473,98.5564,98.3829,98.4286,31800.0
2013-03-25 11:30:00,107.79,107.93,107.74,107.77,25800.0,98.4012,98.529,98.3555,98.3829,25800.0
2013-03-25 11:40:00,107.76,107.96,107.72,107.95,18100.0,98.3738,98.5564,98.3373,98.5473,18100.0
2013-03-25 11:50:00,107.95,108.05,107.87,107.9,29000.0,98.5473,98.6385,98.4742,98.5016,29000.0
2013-03-25 12:00:00,107.89,108.01,107.86,107.87,24400.0,98.4925,98.602,98.4651,98.4742,24400.0
2013-03-25 12:10:00,107.86,108.0,107.81,107.85,28300.0,98.4651,98.5929,98.4194,98.456,28300.0
2013-03-25 12:20:00,107.85,107.93,107.79,107.88,30600.0,98.456,98.529,98.4012,98.4833,30600.0
2013-03-25 12:30:00,107.88,107.99,107.87,107.97,15900.0,98.4833,98.5838,98.4742,98.5655,15900.0
2013-03-25 12:40:00,107.96,108.01,107.95,108.01,5200.0,98.5564,98.602,98.5473,98.602,5200.0
2013-03-25 12:50:00,108.02,108.06,107.74,107.78,15600.0,98.6112,98.6477,98.3555,98.3921,15600.0
2013-03-25 13:00:00,107.77,107.82,107.59,107.67,16700.0,98.3829,98.4286,98.2186,98.2916,16700.0
2013-03-25 13:10:00,107.68,107.69,107.56,107.69,9800.0,98.3008,98.3099,98.1912,98.3099,9800.0
2013-03-25 13:20:00,107.72,107.83,107.71,107.8,12300.0,98.3373,98.4377,98.3282,98.4103,12300.0
2013-03-25 13:30:00,107.78,107.79,107.66,107.66,9400.0,98.3921,98.4012,98.2825,98.2825,9400.0
2013-03-25 13:40:00,107.67,107.89,107.65,107.88,18300.0,98.2916,98.4925,98.2734,98.4833,18300.0
2013-03-25 13:50:00,107.88,108.01,107.84,108.01,29700.0,98.4833,98.602,98.4468,98.602,29700.0
2013-03-25 14:00:00,107.99,108.03,107.91,107.92,63600.0,98.5838,98.6203,98.5107,98.5199,63600.0
2013-03-25 14:10:00,107.92,107.98,107.86,107.93,10000.0,98.5199,98.5746,98.4651,98.529,10000.0
2013-03-25 14:20:00,107.94,108.0,107.81,107.83,8400.0,98.5381,98.5929,98.4194,98.4377,8400.0
2013-03-25 14:30:00,107.83,107.83,107.64,107.71,10000.0,98.4377,98.4377,98.2643,98.3282,10000.0
2013-03-25 14:40:00,107.72,107.8,107.69,107.71,9800.0,98.3373,98.4103,98.3099,98.3282,9800.0
2013-03-25 14:50:00,107.72,107.75,107.68,107.69,13700.0,98.3373,98.3647,98.3008,98.3099,13700.0
2013-03-25 15:00:00,107.71,107.71,107.58,107.59,12700.0,98.3282,98.3282,98.2095,98.2186,12700.0
2013-03-25 15:10:00,107.58,107.71,107.58,107.59,13000.0,98.2095,98.3282,98.2095,98.2186,13000.0
2013-03-25 15:20:00,107.58,107.64,107.45,107.51,20700.0,98.2095,98.2643,98.0908,98.1456,20700.0
2013-03-25 15:30:00,107.51,107.66,107.48,107.58,33000.0,98.1456,98.2825,98.1182,98.2095,33000.0
2013-03-25 15:40:00,107.59,107.61,107.43,107.43,42200.0,98.2186,98.2369,98.0725,98.0725,42200.0
2013-03-25 15:50:00,107.43,107.78,107.43,107.65,96500.0,98.0725,98.3921,98.0725,98.2734,96500.0
2013-03-26 09:30:00,108.3,108.72,108.14,108.44,22300.0,98.8668,99.2502,98.7207,98.9946,22300.0
2013-03-26 09:40:00,108.46,108.48,108.23,108.26,15100.0,99.0128,99.0311,98.8029,98.8302,15100.0
2013-03-26 09:50:00,108.22,108.43,108.22,108.36,3500.0,98.7937,98.9854,98.7937,98.9215,3500.0
2013-03-26 10:00:00,108.36,108.41,108.26,108.35,9100.0,98.9215,98.9672,98.8302,98.9124,9100.0
2013-03-26 10:10:00,108.39,108.4,108.25,108.25,11800.0,98.9489,98.9581,98.8211,98.8211,11800.0
2013-03-26 10:20:00,108.24,108.31,108.21,108.24,14800.0,98.812,98.8759,98.7846,98.812,14800.0
2013-03-26 10:30:00,108.27,108.35,108.16,108.19,5500.0,98.8394,98.9124,98.739,98.7663,5500.0
2013-03-26 10:40:00,108.17,108.25,107.97,108.04,8000.0,98.7481,98.8211,98.5655,98.6294,8000.0
2013-03-26 10:50:00,108.05,108.24,108.05,108.15,11000.0,98.6385,98.812,98.6385,98.7298,11000.0
2013-03-26 11:00:00,108.13,108.22,108.06,108.1,12000.0,98.7116,98.7937,98.6477,98.6842,12000.0
2013-03-26 11:10:00,108.11,108.12,107.99,108.08,14700.0,98.6933,98.7024,98.5838,98.6659,14700.0
2013-03-26 11:20:00,108.11,108.17,108.08,108.1,12200.0,98.6933,98.7481,98.6659,98.6842,12200.0
2013-03-26 11:30:00,108.1,108.26,108.1,108.26,23300.0,98.6842,98.8302,98.6842,98.8302,23300.0
2013-03-26 11:40:00,108.25,108.3,108.18,108.21,7400.0,98.8211,98.8668,98.7572,98.7846,7400.0
2013-03-26 11:50:00,108.22,108.22,108.07,108.09,4700.0,98.7937,98.7937,98.6568,98.6751,4700.0
2013-03-26 12:00:00,108.07,108.12,108.07,108.07,7000.0,98.6568,98.7024,98.6568,98.6568,7000.0
2013-03-26 12:10:00,108.06,108.07,107.84,107.84,24200.0,98.6477,98.6568,98.4468,98.4468,24200.0
2013-03-26 12:20:00,107.84,107.96,107.76,107.88,33800.0,98.4468,98.5564,98.3738,98.4833,33800.0
2013-03-26 12:30:00,107.89,107.94,107.86,107.88,6500.0,98.4925,98.5381,98.4651,98.4833,6500.0
2013-03-26 12:40:00,107.89,107.94,107.88,107.92,6400.0,98.4925,98.5381,98.4833,98.5199,6400.0
2013-03-26 12:50:00,107.9,107.93,107.83,107.83,3900.0,98.5016,98.529,98.4377,98.4377,3900.0
2013-03-26 13:00:00,107.83,107.89,107.79,107.89,6800.0,98.4377,98.4925,98.4012,98.4925,6800.0
2013-03-26 13:10:00,107.9,107.94,107.79,107.86,9800.0,98.5016,98.5381,98.4012,98.4651,9800.0
2013-03-26 13:20:00,107.85,107.93,107.85,107.88,10600.0,98.456,98.529,98.456,98.4833,10600.0
2013-03-26 13:30:00,107.87,107.88,107.82,107.84,12000.0,98.4742,98.4833,98.4286,98.4468,12000.0
2013-03-26 13:40:00,107.87,107.89,107.84,107.85,6600.0,98.4742,98.4925,98.4468,98.456,6600.0
2013-03-26 13:50:00,107.86,107.96,107.86,107.95,8000.0,98.4651,98.5564,98.4651,98.5473,8000.0
2013-03-26 14:00:00,107.95,107.97,107.86,107.86,16000.0,98.5473,98.5655,98.4651,98.4651,16000.0
2013-03-26 14:10:00,107.86,107.95,107.78,107.95,12400.0,98.4651,98.5473,98.3921,98.5473,12400.0
2013-03-26 14:20:00,107.95,108.01,107.95,107.95,13000.0,98.5473,98.602,98.5473,98.5473,13000.0
2013-03-26 14:30:00,107.95,107.96,107.87,107.89,14800.0,98.5473,98.5564,98.4742,98.4925,14800.0
2013-03-26 14:40:00,107.9,107.95,107.83,107.93,13800.0,98.5016,98.5473,98.4377,98.529,13800.0
2013-03-26 14:50:00,107.93,107.97,107.87,107.9,15300.0,98.529,98.5655,98.4742,98.5016,15300.0
2013-03-26 15:00:00,107.9,107.91,107.77,107.78,36300.0,98.5016,98.5107,98.3829,98.3921,36300.0
2013-03-26 15:10:00,107.77,107.83,107.77,107.8,33500.0,98.3829,98.4377,98.3829,98.4103,33500.0
2013-03-26 15:20:00,107.8,107.83,107.78,107.82,31700.0,98.4103,98.4377,98.3921,98.4286,31700.0
2013-03-26 15:30:00,107.81,107.83,107.78,107.8,47700.0,98.4194,98.4377,98.3921,98.4103,47700.0
2013-03-26 15:40:00,107.8,107.93,107.78,107.93,47900.0,98.4103,98.529,98.3921,98.529,47900.0
2013-03-26 15:50:00,107.93,107.94,107.84,107.93,85400.0,98.529,98.5381,98.4468,98.529,85400.0
2013-03-27 09:30:00,107.46,107.52,107.12,107.25,18900.0,98.0999,98.1547,97.7895,97.9082,18900.0
2013-03-27 09:40:00,107.25,107.36,107.18,107.36,12400.0,97.9082,98.0086,97.8443,98.0086,12400.0
2013-03-27 09:50:00,107.36,107.48,107.17,107.48,28400.0,98.0086,98.1182,97.8352,98.1182,28400.0
2013-03-27 10:00:00,107.42,107.82,107.33,107.8,11200.0,98.0634,98.4286,97.9813,98.4103,11200.0
2013-03-27 10:10:00,107.81,107.84,107.58,107.59,20300.0,98.4194,98.4468,98.2095,98.2186,20300.0
2013-03-27 10:20:00,107.57,107.74,107.57,107.68,9200.0,98.2004,98.3555,98.2004,98.3008,9200.0
2013-03-27 10:30:00,107.66,107.67,107.51,107.58,11300.0,98.2825,98.2916,98.1456,98.2095,11300.0
2013-03-27 10:40:00,107.58,107.63,107.5,107.5,10100.0,98.2095,98.2551,98.1364,98.1364,10100.0
2013-03-27 10:50:00,107.51,107.51,107.38,107.38,40600.0,98.1456,98.1456,98.0269,98.0269,40600.0
2013-03-27 11:00:00,107.38,107.62,107.38,107.55,15600.0,98.0269,98.246,98.0269,98.1821,15600.0
2013-03-27 11:10:00,107.55,107.82,107.54,107.79,13000.0,98.1821,98.4286,98.173,98.4012,13000.0
2013-03-27 11:20:00,107.79,107.81,107.71,107.71,5700.0,98.4012,98.4194,98.3282,98.3282,5700.0
2013-03-27 11:30:00,107.74,107.89,107.74,107.82,6100.0,98.3555,98.4925,98.3555,98.4286,6100.0
2013-03-27 11:40:00,107.83,107.93,107.83,107.88,7100.0,98.4377,98.529,98.4377,98.4833,7100.0
2013-03-27 11:50:00,107.9,107.95,107.72,107.72,9700.0,98.5016,98.5473,98.3373,98.3373,9700.0
2013-03-27 12:00:00,107.72,107.82,107.71,107.72,24700.0,98.3373,98.4286,98.3282,98.3373,24700.0
2013-03-27 12:10:00,107.72,107.77,107.62,107.62,11900.0,98.3373,98.3829,98.246,98.246,11900.0
2013-03-27 12:20:00,107.63,107.68,107.61,107.63,7500.0,98.2551,98.3008,98.2369,98.2551,7500.0
2013-03-27 12:30:00,107.64,107.77,107.62,107.76,10400.0,98.2643,98.3829,98.246,98.3738,10400.0
2013-03-27 12:40:00,107.75,107.79,107.67,107.67,7100.0,98.3647,98.4012,98.2916,98.2916,7100.0
2013-03-27 12:50:00,107.67,107.74,107.65,107.74,4400.0,98.2916,98.3555,98.2734,98.3555,4400.0
2013-03-27 13:00:00,107.72,107.73,107.63,107.65,7100.0,98.3373,98.3464,98.2551,98.2734,7100.0
2013-03-27 13:10:00,107.65,107.68,107.6,107.68,9100.0,98.2734,98.3008,98.2277,98.3008,9100.0
2013-03-27 13:20:00,107.68,107.73,107.62,107.7,11900.0,98.3008,98.3464,98.246,98.319,11900.0
2013-03-27 13:30:00,107.72,107.75,107.67,107.67,11000.0,98.3373,98.3647,98.2916,98.2916,11000.0
2013-03-27 13:40:00,107.67,107.8,107.67,107.79,9600.0,98.2916,98.4103,98.2916,98.4012,9600.0
2013-03-27 13:50:00,107.78,107.85,107.76,107.85,11900.0,98.3921,98.456,98.3738,98.456,11900.0
2013-03-27 14:00:00,107.86,107.91,107.81,107.87,9600.0,98.4651,98.5107,98.4194,98.4742,9600.0
2013-03-27 14:10:00,107.87,107.91,107.85,107.87,5700.0,98.4742,98.5107,98.456,98.4742,5700.0
2013-03-27 14:20:00,107.9,107.95,107.87,107.94,8500.0,98.5016,98.5473,98.4742,98.5381,8500.0
2013-03-27 14:30:00,107.94,107.96,107.86,107.89,13900.0,98.5381,98.5564,98.4651,98.4925,13900.0
2013-03-27 14:40:00,107.88,107.98,107.87,107.9,9900.0,98.4833,98.5746,98.4742,98.5016,9900.0
2013-03-27 14:50:00,107.88,107.98,107.87,107.89,10500.0,98.4833,98.5746,98.4742,98.4925,10500.0
2013-03-27 15:00:00,107.88,107.92,107.81,107.89,9100.0,98.4833,98.5199,98.4194,98.4925,9100.0
2013-03-27 15:10:00,107.91,107.91,107.82,107.84,17000.0,98.5107,98.5107,98.4286,98.4468,17000.0
2013-03-27 15:20:00,107.83,107.98,107.82,107.91,23000.0,98.4377,98.5746,98.4286,98.5107,23000.0
2013-03-27 15:30:00,107.91,107.97,107.8,107.88,32700.0,98.5107,98.5655,98.4103,98.4833,32700.0
2013-03-27 15:40:00,107.87,107.95,107.78,107.78,27300.0,98.4742,98.5473,98.3921,98.3921,27300.0
2013-03-27 15:50:00,107.78,107.84,107.69,107.77,99100.0,98.3921,98.4468,98.3099,98.3829,99100.0
2013-03-28 09:30:00,107.7,107.91,107.55,107.76,22200.0,98.319,98.5107,98.1821,98.3738,22200.0
2013-03-28 09:40:00,107.7,107.77,107.37,107.43,35000.0,98.319,98.3829,98.0178,98.0725,35000.0
2013-03-28 09:50:00,107.46,107.55,107.36,107.4,16300.0,98.0999,98.1821,98.0086,98.0452,16300.0
2013-03-28 10:00:00,107.43,107.56,107.31,107.56,25100.0,98.0725,98.1912,97.963,98.1912,25100.0
2013-03-28 10:10:00,107.52,107.73,107.52,107.73,11600.0,98.1547,98.3464,98.1547,98.3464,11600.0
2013-03-28 10:20:00,107.79,108.03,107.77,108.03,8500.0,98.4012,98.6203,98.3829,98.6203,8500.0
2013-03-28 10:30:00,108.03,108.03,107.72,107.85,24700.0,98.6203,98.6203,98.3373,98.456,24700.0
2013-03-28 10:40:00,107.84,107.88,107.72,107.73,9900.0,98.4468,98.4833,98.3373,98.3464,9900.0
2013-03-28 10:50:00,107.73,107.73,107.52,107.52,42300.0,98.3464,98.3464,98.1547,98.1547,42300.0
2013-03-28 11:00:00,107.53,107.58,107.52,107.53,18100.0,98.1638,98.2095,98.1547,98.1638,18100.0
2013-03-28 11:10:00,107.56,107.8,107.52,107.8,8800.0,98.1912,98.4103,98.1547,98.4103,8800.0
2013-03-28 11:20:00,107.8,107.82,107.77,107.81,8800.0,98.4103,98.4286,98.3829,98.4194,8800.0
2013-03-28 11:30:00,107.81,107.87,107.75,107.8,16500.0,98.4194,98.4742,98.3647,98.4103,16500.0
2013-03-28 11:40:00,107.78,107.78,107.67,107.71,4900.0,98.3921,98.3921,98.2916,98.3282,4900.0
2013-03-28 11:50:00,107.7,107.84,107.7,107.78,8300.0,98.319,98.4468,98.319,98.3921,8300.0
2013-03-28 12:00:00,107.77,107.79,107.7,107.75,6900.0,98.3829,98.4012,98.319,98.3647,6900.0
2013-03-28 12:10:00,107.75,107.79,107.64,107.65,4800.0,98.3647,98.4012,98.2643,98.2734,4800.0
2013-03-28 12:20:00,107.65,107.65,107.57,107.62,10100.0,98.2734,98.2734,98.2004,98.246,10100.0
2013-03-28 12:30:00,107.63,107.66,107.58,107.58,13800.0,98.2551,98.2825,98.2095,98.2095,13800.0
2013-03-28 12:40:00,107.57,107.57,107.41,107.45,24100.0,98.2004,98.2004,98.0543,98.0908,24100.0
2013-03-28 12:50:00,107.45,107.45,107.34,107.34,14200.0,98.0908,98.0908,97.9904,97.9904,14200.0
2013-03-28 13:00:00,107.34,107.38,107.32,107.37,11900.0,97.9904,98.0269,97.9721,98.0178,11900.0
2013-03-28 13:10:00,107.38,107.42,107.34,107.35,7300.0,98.0269,98.0634,97.9904,97.9995,7300.0
2013-03-28 13:20:00,107.37,107.44,107.34,107.43,14600.0,98.0178,98.0817,97.9904,98.0725,14600.0
2013-03-28 13:30:00,107.44,107.51,107.43,107.48,14800.0,98.0817,98.1456,98.0725,98.1182,14800.0
2013-03-28 13:40:00,107.48,107.52,107.45,107.52,11000.0,98.1182,98.1547,98.0908,98.1547,11000.0
2013-03-28 13:50:00,107.53,107.66,107.53,107.63,16400.0,98.1638,98.2825,98.1638,98.2551,16400.0
2013-03-28 14:00:00,107.64,107.71,107.63,107.68,5200.0,98.2643,98.3282,98.2551,98.3008,5200.0
2013-03-28 14:10:00,107.67,107.81,107.67,107.81,9800.0,98.2916,98.4194,98.2916,98.4194,9800.0
2013-03-28 14:20:00,107.82,107.89,107.81,107.84,8200.0,98.4286,98.4925,98.4194,98.4468,8200.0
2013-03-28 14:30:00,107.84,107.84,107.72,107.75,12000.0,98.4468,98.4468,98.3373,98.3647,12000.0
2013-03-28 14:40:00,107.76,107.77,107.71,107.73,9400.0,98.3738,98.3829,98.3282,98.3464,9400.0
2013-03-28 14:50:00,107.73,107.76,107.68,107.68,14600.0,98.3464,98.3738,98.3008,98.3008,14600.0
2013-03-28 15:00:00,107.67,107.78,107.57,107.65,22400.0,98.2916,98.3921,98.2004,98.2734,22400.0
2013-03-28 15:10:00,107.66,107.76,107.66,107.71,17600.0,98.2825,98.3738,98.2825,98.3282,17600.0
2013-03-28 15:20:00,107.7,107.79,107.65,107.69,27900.0,98.319,98.4012,98.2734,98.3099,27900.0
2013-03-28 15:30:00,107.69,107.7,107.65,107.66,46600.0,98.3099,98.319,98.2734,98.2825,46600.0
2013-03-28 15:40:00,107.65,107.75,107.59,107.74,71800.0,98.2734,98.3647,98.2186,98.3555,71800.0
2013-03-28 15:50:00,107.74,108.02,107.74,107.87,160900.0,98.3555,98.6112,98.3555,98.4742,160900.0
2013-04-01 09:30:00,107.77,108.11,107.77,108.08,20000.0,98.3829,98.6933,98.3829,98.6659,20000.0
2013-04-01 09:40:00,108.08,108.35,108.0,108.18,11000.0,98.6659,98.9124,98.5929,98.7572,11000.0
2013-04-01 09:50:00,108.2,108.29,108.06,108.12,6800.0,98.7755,98.8576,98.6477,98.7024,6800.0
2013-04-01 10:00:00,108.09,108.14,107.8,107.87,13000.0,98.6751,98.7207,98.4103,98.4742,13000.0
2013-04-01 10:10:00,107.88,107.91,107.83,107.87,7900.0,98.4833,98.5107,98.4377,98.4742,7900.0
2013-04-01 10:20:00,107.88,107.92,107.85,107.89,10200.0,98.4833,98.5199,98.456,98.4925,10200.0
2013-04-01 10:30:00,107.89,107.93,107.82,107.87,17400.0,98.4925,98.529,98.4286,98.4742,17400.0
2013-04-01 10:40:00,107.86,108.09,107.83,107.9,34000.0,98.4651,98.6751,98.4377,98.5016,34000.0
2013-04-01 10:50:00,107.89,107.91,107.83,107.84,18300.0,98.4925,98.5107,98.4377,98.4468,18300.0
2013-04-01 11:00:00,107.83,107.92,107.75,107.86,21200.0,98.4377,98.5199,98.3647,98.4651,21200.0
2013-04-01 11:10:00,107.86,107.91,107.85,107.86,8500.0,98.4651,98.5107,98.456,98.4651,8500.0
2013-04-01 11:20:00,107.88,107.92,107.82,107.86,10400.0,98.4833,98.5199,98.4286,98.4651,10400.0
2013-04-01 11:30:00,107.84,107.93,107.81,107.81,8600.0,98.4468,98.529,98.4194,98.4194,8600.0
2013-04-01 11:40:00,107.82,107.92,107.8,107.9,7800.0,98.4286,98.5199,98.4103,98.5016,7800.0
2013-04-01 11:50:00,107.92,107.95,107.86,107.89,9600.0,98.5199,98.5473,98.4651,98.4925,9600.0
2013-04-01 12:00:00,107.87,107.87,107.76,107.79,9600.0,98.4742,98.4742,98.3738,98.4012,9600.0
2013-04-01 12:10:00,107.8,107.83,107.66,107.7,66100.0,98.4103,98.4377,98.2825,98.319,66100.0
2013-04-01 12:20:00,107.7,107.75,107.62,107.75,10100.0,98.319,98.3647,98.246,98.3647,10100.0
2013-04-01 12:30:00,107.74,107.8,107.67,107.72,115100.0,98.3555,98.4103,98.2916,98.3373,115100.0
2013-04-01 12:40:00,107.74,107.85,107.7,107.85,9000.0,98.3555,98.456,98.319,98.456,9000.0
2013-04-01 12:50:00,107.82,107.93,107.79,107.92,10100.0,98.4286,98.529,98.4012,98.5199,10100.0
2013-04-01 13:00:00,107.93,108.09,107.93,108.05,10500.0,98.529,98.6751,98.529,98.6385,10500.0
2013-04-01 13:10:00,108.05,108.15,108.05,108.14,15000.0,98.6385,98.7298,98.6385,98.7207,15000.0
2013-04-01 13:20:00,108.16,108.23,108.12,108.2,32500.0,98.739,98.8029,98.7024,98.7755,32500.0
2013-04-01 13:30:00,108.21,108.22,108.12,108.12,7600.0,98.7846,98.7937,98.7024,98.7024,7600.0
2013-04-01 13:40:00,108.12,108.12,107.93,107.94,24800.0,98.7024,98.7024,98.529,98.5381,24800.0
2013-04-01 13:50:00,107.95,107.98,107.92,107.96,24900.0,98.5473,98.5746,98.5199,98.5564,24900.0
2013-04-01 14:00:00,107.96,107.99,107.89,107.93,12200.0,98.5564,98.5838,98.4925,98.529,12200.0
2013-04-01 14:10:00,107.93,107.97,107.81,107.81,13100.0,98.529,98.5655,98.4194,98.4194,13100.0
2013-04-01 14:20:00,107.83,107.88,107.75,107.75,6100.0,98.4377,98.4833,98.3647,98.3647,6100.0
2013-04-01 14:30:00,107.77,107.82,107.73,107.76,28900.0,98.3829,98.4286,98.3464,98.3738,28900.0
2013-04-01 14:40:00,107.75,107.87,107.75,107.8,13500.0,98.3647,98.4742,98.3647,98.4103,13500.0
2013-04-01 14:50:00,107.8,107.85,107.77,107.81,8600.0,98.4103,98.456,98.3829,98.4194,8600.0
2013-04-01 15:00:00,107.82,107.89,107.8,107.83,7000.0,98.4286,98.4925,98.4103,98.4377,7000.0
2013-04-01 15:10:00,107.84,107.84,107.75,107.75,9400.0,98.4468,98.4468,98.3647,98.3647,9400.0
2013-04-01 15:20:00,107.7,107.85,107.7,107.78,14300.0,98.319,98.456,98.319,98.3921,14300.0
2013-04-01 15:30:00,107.78,107.83,107.68,107.78,24000.0,98.3921,98.4377,98.3008,98.3921,24000.0
2013-04-01 15:40:00,107.78,108.01,107.73,107.89,54900.0,98.3921,98.602,98.3464,98.4925,54900.0
2013-04-01 15:50:00,107.9,107.98,107.84,107.93,103000.0,98.5016,98.5746,98.4468,98.529,103000.0
2013-04-02 09:30:00,108.4,109.05,108.27,108.98,32100.0,98.9581,99.5514,98.8394,99.4875,32100.0
2013-04-02 09:40:00,109.0,109.19,108.93,109.01,19300.0,99.5058,99.6792,99.4419,99.5149,19300.0
2013-04-02 09:50:00,109.02,109.11,108.91,109.02,8700.0,99.5241,99.6062,99.4236,99.5241,8700.0
2013-04-02 10:00:00,109.04,109.32,109.04,109.3,15700.0,99.5423,99.7979,99.5423,99.7797,15700.0
2013-04-02 10:10:00,109.28,109.28,108.94,109.02,10800.0,99.7614,99.7614,99.451,99.5241,10800.0
2013-04-02 10:20:00,109.02,109.14,109.02,109.09,7800.0,99.5241,99.6336,99.5241,99.588,7800.0
2013-04-02 10:30:00,109.06,109.13,108.93,109.07,8700.0,99.5606,99.6245,99.4419,99.5697,8700.0
2013-04-02 10:40:00,109.07,109.1,108.95,109.05,8800.0,99.5697,99.5971,99.4601,99.5514,8800.0
2013-04-02 10:50:00,109.07,109.07,108.86,108.92,10400.0,99.5697,99.5697,99.378,99.4328,10400.0
2013-04-02 11:00:00,108.95,108.99,108.86,108.91,8700.0,99.4601,99.4967,99.378,99.4236,8700.0
2013-04-02 11:10:00,108.88,108.98,108.84,108.98,8100.0,99.3962,99.4875,99.3597,99.4875,8100.0
2013-04-02 11:20:00,108.99,109.05,108.87,108.87,11200.0,99.4967,99.5514,99.3871,99.3871,11200.0
2013-04-02 11:30:00,108.85,108.95,108.84,108.89,6400.0,99.3689,99.4601,99.3597,99.4054,6400.0
2013-04-02 11:40:00,108.88,108.88,108.76,108.81,4200.0,99.3962,99.3962,99.2867,99.3323,4200.0
2013-04-02 11:50:00,108.8,108.89,108.78,108.8,3900.0,99.3232,99.4054,99.305,99.3232,3900.0
2013-04-02 12:00:00,108.8,108.92,108.8,108.91,7800.0,99.3232,99.4328,99.3232,99.4236,7800.0
2013-04-02 12:10:00,108.91,108.92,108.85,108.86,7000.0,99.4236,99.4328,99.3689,99.378,7000.0
2013-04-02 12:20:00,108.87,108.89,108.78,108.82,6600.0,99.3871,99.4054,99.305,99.3415,6600.0
2013-04-02 12:30:00,108.79,108.82,108.73,108.79,6600.0,99.3141,99.3415,99.2593,99.3141,6600.0
2013-04-02 12:40:00,108.79,108.83,108.77,108.82,10700.0,99.3141,99.3506,99.2958,99.3415,10700.0
2013-04-02 12:50:00,108.83,108.85,108.8,108.82,2600.0,99.3506,99.3689,99.3232,99.3415,2600.0
2013-04-02 13:00:00,108.83,108.86,108.79,108.81,8300.0,99.3506,99.378,99.3141,99.3323,8300.0
2013-04-02 13:10:00,108.83,108.85,108.79,108.79,7500.0,99.3506,99.3689,99.3141,99.3141,7500.0
2013-04-02 13:20:00,108.81,108.82,108.78,108.78,2700.0,99.3323,99.3415,99.305,99.305,2700.0
2013-04-02 13:30:00,108.8,108.85,108.76,108.79,10300.0,99.3232,99.3689,99.2867,99.3141,10300.0
2013-04-02 13:40:00,108.81,108.86,108.75,108.82,56000.0,99.3323,99.378,99.2776,99.3415,56000.0
2013-04-02 13:50:00,108.82,108.84,108.77,108.8,6000.0,99.3415,99.3597,99.2958,99.3232,6000.0
2013-04-02 14:00:00,108.8,108.82,108.78,108.8,10600.0,99.3232,99.3415,99.305,99.3232,10600.0
2013-04-02 14:10:00,108.81,108.81,108.72,108.74,5900.0,99.3323,99.3323,99.2502,99.2684,5900.0
2013-04-02 14:20:00,108.74,108.78,108.63,108.63,7900.0,99.2684,99.305,99.168,99.168,7900.0
2013-04-02 14:30:00,108.63,108.64,108.54,108.61,8200.0,99.168,99.1772,99.0859,99.1498,8200.0
2013-04-02 14:40:00,108.59,108.68,108.59,108.6,6400.0,99.1315,99.2137,99.1315,99.1406,6400.0
2013-04-02 14:50:00,108.57,108.58,108.5,108.55,7600.0,99.1132,99.1224,99.0493,99.095,7600.0
2013-04-02 15:00:00,108.54,108.67,108.53,108.59,12400.0,99.0859,99.2045,99.0767,99.1315,12400.0
2013-04-02 15:10:00,108.58,108.6,108.51,108.52,13200.0,99.1224,99.1406,99.0585,99.0676,13200.0
2013-04-02 15:20:00,108.52,108.56,108.45,108.5,11500.0,99.0676,99.1041,99.0037,99.0493,11500.0
2013-04-02 15:30:00,108.51,108.52,108.31,108.31,26100.0,99.0585,99.0676,98.8759,98.8759,26100.0
2013-04-02 15:40:00,108.31,108.5,108.2,108.42,44300.0,98.8759,99.0493,98.7755,98.9763,44300.0
2013-04-02 15:50:00,108.42,108.61,108.38,108.48,111700.0,98.9763,99.1498,98.9398,99.0311,111700.0
2013-04-03 09:30:00,108.56,108.99,108.43,108.93,54600.0,99.1041,99.4967,98.9854,99.4419,54600.0
2013-04-03 09:40:00,108.98,109.0,108.33,108.5,69600.0,99.4875,99.5058,98.8942,99.0493,69600.0
2013-04-03 09:50:00,108.45,108.62,108.29,108.46,47600.0,99.0037,99.1589,98.8576,99.0128,47600.0
2013-04-03 10:00:00,108.46,108.63,108.27,108.5,26600.0,99.0128,99.168,98.8394,99.0493,26600.0
2013-04-03 10:10:00,108.54,108.61,108.47,108.55,31900.0,99.0859,99.1498,99.022,99.095,31900.0
2013-04-03 10:20:00,108.56,108.77,108.54,108.65,34400.0,99.1041,99.2958,99.0859,99.1863,34400.0
2013-04-03 10:30:00,108.65,108.66,108.36,108.38,35700.0,99.1863,99.1954,98.9215,98.9398,35700.0
2013-04-03 10:40:00,108.41,108.45,108.31,108.31,23700.0,98.9672,99.0037,98.8759,98.8759,23700.0
2013-04-03 10:50:00,108.35,108.42,108.26,108.26,21400.0,98.9124,98.9763,98.8302,98.8302,21400.0
2013-04-03 11:00:00,108.25,108.41,108.24,108.36,17300.0,98.8211,98.9672,98.812,98.9215,17300.0
2013-04-03 11:10:00,108.35,108.42,108.3,108.42,15300.0,98.9124,98.9763,98.8668,98.9763,15300.0
2013-04-03 11:20:00,108.4,108.51,108.39,108.46,19900.0,98.9581,99.0585,98.9489,99.0128,19900.0
2013-04-03 11:30:00,108.44,108.56,108.37,108.49,18000.0,98.9946,99.1041,98.9307,99.0402,18000.0
2013-04-03 11:40:00,108.49,108.63,108.45,108.6,11900.0,99.0402,99.168,99.0037,99.1406,11900.0
2013-04-03 11:50:00,108.58,108.66,108.5,108.66,33700.0,99.1224,99.1954,99.0493,99.1954,33700.0
2013-04-03 12:00:00,108.67,108.67,108.43,108.45,9400.0,99.2045,99.2045,98.9854,99.0037,9400.0
2013-04-03 12:10:00,108.44,108.61,108.44,108.58,10900.0,98.9946,99.1498,98.9946,99.1224,10900.0
2013-04-03 12:20:00,108.55,108.62,108.49,108.52,20200.0,99.095,99.1589,99.0402,99.0676,20200.0
2013-04-03 12:30:00,108.5,108.61,108.46,108.55,22600.0,99.0493,99.1498,99.0128,99.095,22600.0
2013-04-03 12:40:00,108.54,108.54,108.41,108.47,12400.0,99.0859,99.0859,98.9672,99.022,12400.0
2013-04-03 12:50:00,108.44,108.52,108.38,108.41,11900.0,98.9946,99.0676,98.9398,98.9672,11900.0
2013-04-03 13:00:00,108.4,108.44,108.34,108.38,13100.0,98.9581,98.9946,98.9033,98.9398,13100.0
2013-04-03 13:10:00,108.37,108.37,108.13,108.14,28200.0,98.9307,98.9307,98.7116,98.7207,28200.0
2013-04-03 13:20:00,108.17,108.17,107.87,107.89,33200.0,98.7481,98.7481,98.4742,98.4925,33200.0
2013-04-03 13:30:00,107.87,107.9,107.7,107.72,32500.0,98.4742,98.5016,98.319,98.3373,32500.0
2013-04-03 13:40:00,107.72,107.76,107.55,107.55,37700.0,98.3373,98.3738,98.1821,98.1821,37700.0
2013-04-03 13:50:00,107.57,107.57,107.33,107.34,53400.0,98.2004,98.2004,97.9813,97.9904,53400.0
2013-04-03 14:00:00,107.33,107.47,107.25,107.45,51800.0,97.9813,98.1091,97.9082,98.0908,51800.0
2013-04-03 14:10:00,107.48,107.52,107.38,107.41,34100.0,98.1182,98.1547,98.0269,98.0543,34100.0
2013-04-03 14:20:00,107.45,107.46,107.31,107.44,44000.0,98.0908,98.0999,97.963,98.0817,44000.0
2013-04-03 14:30:00,107.45,107.69,107.43,107.68,36200.0,98.0908,98.3099,98.0725,98.3008,36200.0
2013-04-03 14:40:00,107.69,107.75,107.61,107.67,34900.0,98.3099,98.3647,98.2369,98.2916,34900.0
2013-04-03 14:50:00,107.66,107.77,107.55,107.74,34600.0,98.2825,98.3829,98.1821,98.3555,34600.0
2013-04-03 15:00:00,107.75,107.93,107.74,107.9,27900.0,98.3647,98.529,98.3555,98.5016,27900.0
2013-04-03 15:10:00,107.89,107.98,107.84,107.88,27200.0,98.4925,98.5746,98.4468,98.4833,27200.0
2013-04-03 15:20:00,107.88,108.0,107.83,107.9,63200.0,98.4833,98.5929,98.4377,98.5016,63200.0
2013-04-03 15:30:00,107.91,107.91,107.61,107.65,56100.0,98.5107,98.5107,98.2369,98.2734,56100.0
2013-04-03 15:40:00,107.64,107.79,107.54,107.59,152100.0,98.2643,98.4012,98.173,98.2186,152100.0
2013-04-03 15:50:00,107.6,107.85,107.52,107.68,125700.0,98.2277,98.456,98.1547,98.3008,125700.0
2013-04-04 09:30:00,107.59,108.29,107.53,108.24,36700.0,98.2186,98.8576,98.1638,98.812,36700.0
2013-04-04 09:40:00,108.23,108.67,108.23,108.49,40600.0,98.8029,99.2045,98.8029,99.0402,40600.0
2013-04-04 09:50:00,108.52,108.79,108.35,108.35,66200.0,99.0676,99.3141,98.9124,98.9124,66200.0
2013-04-04 10:00:00,108.35,108.61,108.3,108.41,15900.0,98.9124,99.1498,98.8668,98.9672,15900.0
2013-04-04 10:10:00,108.41,108.44,108.29,108.33,11500.0,98.9672,98.9946,98.8576,98.8942,11500.0
2013-04-04 10:20:00,108.32,108.39,107.99,108.01,15000.0,98.885,98.9489,98.5838,98.602,15000.0
2013-04-04 10:30:00,108.05,108.13,107.93,107.95,16700.0,98.6385,98.7116,98.529,98.5473,16700.0
2013-04-04 10:40:00,108.02,108.3,108.01,108.15,13800.0,98.6112,98.8668,98.602,98.7298,13800.0
2013-04-04 10:50:00,108.14,108.33,108.07,108.11,15400.0,98.7207,98.8942,98.6568,98.6933,15400.0
2013-04-04 11:00:00,108.12,108.17,107.95,107.97,14100.0,98.7024,98.7481,98.5473,98.5655,14100.0
2013-04-04 11:10:00,107.97,108.11,107.96,108.11,11800.0,98.5655,98.6933,98.5564,98.6933,11800.0
2013-04-04 11:20:00,108.13,108.13,107.92,107.95,12100.0,98.7116,98.7116,98.5199,98.5473,12100.0
2013-04-04 11:30:00,107.93,107.93,107.67,107.67,14900.0,98.529,98.529,98.2916,98.2916,14900.0
2013-04-04 11:40:00,107.66,107.78,107.64,107.69,13700.0,98.2825,98.3921,98.2643,98.3099,13700.0
2013-04-04 11:50:00,107.7,107.7,107.58,107.58,13800.0,98.319,98.319,98.2095,98.2095,13800.0
2013-04-04 12:00:00,107.57,107.61,107.49,107.6,15800.0,98.2004,98.2369,98.1273,98.2277,15800.0
2013-04-04 12:10:00,107.64,107.65,107.46,107.54,19100.0,98.2643,98.2734,98.0999,98.173,19100.0
2013-04-04 12:20:00,107.54,107.58,107.38,107.41,17600.0,98.173,98.2095,98.0269,98.0543,17600.0
2013-04-04 12:30:00,107.41,107.48,107.4,107.4,19100.0,98.0543,98.1182,98.0452,98.0452,19100.0
2013-04-04 12:40:00,107.4,107.46,107.3,107.45,18700.0,98.0452,98.0999,97.9539,98.0908,18700.0
2013-04-04 12:50:00,107.44,107.44,107.24,107.35,20000.0,98.0817,98.0817,97.8991,97.9995,20000.0
2013-04-04 13:00:00,107.36,107.37,107.19,107.19,22200.0,98.0086,98.0178,97.8534,97.8534,22200.0
2013-04-04 13:10:00,107.18,107.26,107.09,107.26,26200.0,97.8443,97.9174,97.7622,97.9174,26200.0
2013-04-04 13:20:00,107.26,107.44,107.2,107.38,20700.0,97.9174,98.0817,97.8626,98.0269,20700.0
2013-04-04 13:30:00,107.34,107.41,107.21,107.37,22000.0,97.9904,98.0543,97.8717,98.0178,22000.0
2013-04-04 13:40:00,107.36,107.66,107.34,107.59,25800.0,98.0086,98.2825,97.9904,98.2186,25800.0
2013-04-04 13:50:00,107.6,107.74,107.6,107.69,25200.0,98.2277,98.3555,98.2277,98.3099,25200.0
2013-04-04 14:00:00,107.69,107.8,107.68,107.74,31500.0,98.3099,98.4103,98.3008,98.3555,31500.0
2013-04-04 14:10:00,107.75,107.9,107.72,107.9,22200.0,98.3647,98.5016,98.3373,98.5016,22200.0
2013-04-04 14:20:00,107.9,108.03,107.9,108.03,24100.0,98.5016,98.6203,98.5016,98.6203,24100.0
2013-04-04 14:30:00,108.03,108.03,107.86,107.93,13100.0,98.6203,98.6203,98.4651,98.529,13100.0
2013-04-04 14:40:00,107.92,107.99,107.91,107.92,9300.0,98.5199,98.5838,98.5107,98.5199,9300.0
2013-04-04 14:50:00,107.94,107.94,107.83,107.83,11900.0,98.5381,98.5381,98.4377,98.4377,11900.0
2013-04-04 15:00:00,107.84,107.93,107.83,107.87,15800.0,98.4468,98.529,98.4377,98.4742,15800.0
2013-04-04 15:10:00,107.85,107.95,107.82,107.82,17400.0,98.456,98.5473,98.4286,98.4286,17400.0
2013-04-04 15:20:00,107.81,108.09,107.79,107.8,40500.0,98.4194,98.6751,98.4012,98.4103,40500.0
2013-04-04 15:30:00,107.77,107.81,107.7,107.73,29400.0,98.3829,98.4194,98.319,98.3464,29400.0
2013-04-04 15:40:00,107.74,107.83,107.68,107.68,51700.0,98.3555,98.4377,98.3008,98.3008,51700.0
2013-04-04 15:50:00,107.69,108.02,107.69,107.95,125700.0,98.3099,98.6112,98.3099,98.5473,125700.0
2013-04-05 09:30:00,106.94,107.5,106.8,107.17,25700.0,97.6252,98.1364,97.4974,97.8352,25700.0
2013-04-05 09:40:00,107.13,107.33,107.06,107.33,16500.0,97.7987,97.9813,97.7348,97.9813,16500.0
2013-04-05 09:50:00,107.35,107.36,106.93,106.96,22300.0,97.9995,98.0086,97.6161,97.6435,22300.0
2013-04-05 10:00:00,106.97,107.15,106.9,107.05,25300.0,97.6526,97.8169,97.5887,97.7256,25300.0
2013-04-05 10:10:00,107.09,107.12,106.76,106.77,26300.0,97.7622,97.7895,97.4609,97.47,26300.0
2013-04-05 10:20:00,106.77,106.93,106.76,106.89,18100.0,97.47,97.6161,97.4609,97.5796,18100.0
2013-04-05 10:30:00,106.91,107.13,106.91,107.13,28100.0,97.5978,97.7987,97.5978,97.7987,28100.0
2013-04-05 10:40:00,107.14,107.17,107.0,107.13,12700.0,97.8078,97.8352,97.68,97.7987,12700.0
2013-04-05 10:50:00,107.1,107.27,107.04,107.07,22400.0,97.7713,97.9265,97.7165,97.7439,22400.0
2013-04-05 11:00:00,107.05,107.18,107.0,107.03,24700.0,97.7256,97.8443,97.68,97.7074,24700.0
2013-04-05 11:10:00,107.01,107.09,106.94,106.95,22100.0,97.6891,97.7622,97.6252,97.6344,22100.0
2013-04-05 11:20:00,106.94,106.95,106.75,106.75,18900.0,97.6252,97.6344,97.4518,97.4518,18900.0
2013-04-05 11:30:00,106.75,106.81,106.64,106.65,12100.0,97.4518,97.5065,97.3514,97.3605,12100.0
2013-04-05 11:40:00,106.65,106.66,106.57,106.63,25700.0,97.3605,97.3696,97.2875,97.3422,25700.0
2013-04-05 11:50:00,106.63,106.64,106.53,106.64,11000.0,97.3422,97.3514,97.2509,97.3514,11000.0
2013-04-05 12:00:00,106.65,106.66,106.48,106.57,14500.0,97.3605,97.3696,97.2053,97.2875,14500.0
2013-04-05 12:10:00,106.61,106.78,106.58,106.68,18600.0,97.324,97.4792,97.2966,97.3879,18600.0
2013-04-05 12:20:00,106.68,106.81,106.64,106.72,10900.0,97.3879,97.5065,97.3514,97.4244,10900.0
2013-04-05 12:30:00,106.73,106.9,106.73,106.84,9100.0,97.4335,97.5887,97.4335,97.5339,9100.0
2013-04-05 12:40:00,106.85,106.96,106.83,106.93,12000.0,97.5431,97.6435,97.5248,97.6161,12000.0
2013-04-05 12:50:00,106.91,106.91,106.79,106.87,10100.0,97.5978,97.5978,97.4883,97.5613,10100.0
2013-04-05 13:00:00,106.88,106.95,106.75,106.8,24500.0,97.5705,97.6344,97.4518,97.4974,24500.0
2013-04-05 13:10:00,106.81,106.85,106.7,106.7,15200.0,97.5065,97.5431,97.4061,97.4061,15200.0
2013-04-05 13:20:00,106.7,106.74,106.68,106.73,10100.0,97.4061,97.4426,97.3879,97.4335,10100.0
2013-04-05 13:30:00,106.73,106.8,106.61,106.66,19000.0,97.4335,97.4974,97.324,97.3696,19000.0
2013-04-05 13:40:00,106.64,106.69,106.61,106.65,13900.0,97.3514,97.397,97.324,97.3605,13900.0
2013-04-05 13:50:00,106.65,106.88,106.64,106.78,12900.0,97.3605,97.5705,97.3514,97.4792,12900.0
2013-04-05 14:00:00,106.79,106.92,106.79,106.89,12200.0,97.4883,97.607,97.4883,97.5796,12200.0
2013-04-05 14:10:00,106.88,106.88,106.73,106.83,12100.0,97.5705,97.5705,97.4335,97.5248,12100.0
2013-04-05 14:20:00,106.84,106.99,106.84,106.9,9600.0,97.5339,97.6709,97.5339,97.5887,9600.0
2013-04-05 14:30:00,106.91,106.99,106.78,106.94,26300.0,97.5978,97.6709,97.4792,97.6252,26300.0
2013-04-05 14:40:00,106.93,106.93,106.81,106.87,29300.0,97.6161,97.6161,97.5065,97.5613,29300.0
2013-04-05 14:50:00,106.87,106.87,106.73,106.74,26500.0,97.5613,97.5613,97.4335,97.4426,26500.0
2013-04-05 15:00:00,106.72,106.87,106.7,106.83,38000.0,97.4244,97.5613,97.4061,97.5248,38000.0
2013-04-05 15:10:00,106.83,106.92,106.77,106.81,23300.0,97.5248,97.607,97.47,97.5065,23300.0
2013-04-05 15:20:00,106.81,106.88,106.77,106.81,32800.0,97.5065,97.5705,97.47,97.5065,32800.0
2013-04-05 15:30:00,106.82,106.92,106.74,106.92,42500.0,97.5157,97.607,97.4426,97.607,42500.0
2013-04-05 15:40:00,106.93,107.11,106.91,107.11,58700.0,97.6161,97.7804,97.5978,97.7804,58700.0
2013-04-05 15:50:00,107.11,107.13,106.89,106.92,111500.0,97.7804,97.7987,97.5796,97.607,111500.0
2013-04-08 09:30:00,106.67,107.04,106.62,106.65,27600.0,97.3787,97.7165,97.3331,97.3605,27600.0
2013-04-08 09:40:00,106.69,106.81,106.52,106.58,13700.0,97.397,97.5065,97.2418,97.2966,13700.0
2013-04-08 09:50:00,106.6,106.6,106.27,106.44,23400.0,97.3148,97.3148,97.0136,97.1688,23400.0
2013-04-08 10:00:00,106.45,106.51,106.35,106.5,23000.0,97.1779,97.2327,97.0866,97.2236,23000.0
2013-04-08 10:10:00,106.51,106.52,106.4,106.4,22900.0,97.2327,97.2418,97.1323,97.1323,22900.0
2013-04-08 10:20:00,106.4,106.53,106.4,106.52,26000.0,97.1323,97.2509,97.1323,97.2418,26000.0
2013-04-08 10:30:00,106.53,106.69,106.51,106.56,31300.0,97.2509,97.397,97.2327,97.2783,31300.0
2013-04-08 10:40:00,106.58,106.94,106.54,106.91,19400.0,97.2966,97.6252,97.2601,97.5978,19400.0
2013-04-08 10:50:00,106.9,107.17,106.88,107.17,11300.0,97.5887,97.8352,97.5705,97.8352,11300.0
2013-04-08 11:00:00,107.17,107.19,107.0,107.17,9800.0,97.8352,97.8534,97.68,97.8352,9800.0
2013-04-08 11:10:00,107.19,107.21,107.01,107.06,7700.0,97.8534,97.8717,97.6891,97.7348,7700.0
2013-04-08 11:20:00,107.1,107.33,107.09,107.22,16500.0,97.7713,97.9813,97.7622,97.8808,16500.0
2013-04-08 11:30:00,107.21,107.26,107.06,107.1,6500.0,97.8717,97.9174,97.7348,97.7713,6500.0
2013-04-08 11:40:00,107.09,107.18,107.05,107.08,6200.0,97.7622,97.8443,97.7256,97.753,6200.0
2013-04-08 11:50:00,107.09,107.35,107.09,107.3,16800.0,97.7622,97.9995,97.7622,97.9539,16800.0
2013-04-08 12:00:00,107.28,107.33,107.26,107.27,12800.0,97.9356,97.9813,97.9174,97.9265,12800.0
2013-04-08 12:10:00,107.28,107.4,107.27,107.29,9600.0,97.9356,98.0452,97.9265,97.9447,9600.0
2013-04-08 12:20:00,107.29,107.35,107.26,107.32,10700.0,97.9447,97.9995,97.9174,97.9721,10700.0
2013-04-08 12:30:00,107.31,107.45,107.3,107.35,15200.0,97.963,98.0908,97.9539,97.9995,15200.0
2013-04-08 12:40:00,107.36,107.41,107.3,107.3,7600.0,98.0086,98.0543,97.9539,97.9539,7600.0
2013-04-08 12:50:00,107.29,107.34,107.28,107.33,9000.0,97.9447,97.9904,97.9356,97.9813,9000.0
2013-04-08 13:00:00,107.32,107.38,107.31,107.33,9000.0,97.9721,98.0269,97.963,97.9813,9000.0
2013-04-08 13:10:00,107.31,107.38,107.25,107.26,10300.0,97.963,98.0269,97.9082,97.9174,10300.0
2013-04-08 13:20:00,107.26,107.3,107.25,107.29,12100.0,97.9174,97.9539,97.9082,97.9447,12100.0
2013-04-08 13:30:00,107.29,107.34,107.26,107.26,9800.0,97.9447,97.9904,97.9174,97.9174,9800.0
2013-04-08 13:40:00,107.25,107.48,107.21,107.48,19900.0,97.9082,98.1182,97.8717,98.1182,19900.0
2013-04-08 13:50:00,107.48,107.55,107.36,107.36,37600.0,98.1182,98.1821,98.0086,98.0086,37600.0
2013-04-08 14:00:00,107.35,107.44,107.3,107.35,52100.0,97.9995,98.0817,97.9539,97.9995,52100.0
2013-04-08 14:10:00,107.34,107.41,107.3,107.39,14100.0,97.9904,98.0543,97.9539,98.036,14100.0
2013-04-08 14:20:00,107.39,107.42,107.28,107.28,15600.0,98.036,98.0634,97.9356,97.9356,15600.0
2013-04-08 14:30:00,107.27,107.28,107.19,107.26,12600.0,97.9265,97.9356,97.8534,97.9174,12600.0
2013-04-08 14:40:00,107.26,107.26,107.18,107.22,13900.0,97.9174,97.9174,97.8443,97.8808,13900.0
2013-04-08 14:50:00,107.21,107.22,107.04,107.09,20800.0,97.8717,97.8808,97.7165,97.7622,20800.0
2013-04-08 15:00:00,107.1,107.11,106.93,106.96,30900.0,97.7713,97.7804,97.6161,97.6435,30900.0
2013-04-08 15:10:00,106.97,107.04,106.94,106.98,45800.0,97.6526,97.7165,97.6252,97.6617,45800.0
2013-04-08 15:20:00,106.98,107.02,106.95,106.98,62800.0,97.6617,97.6983,97.6344,97.6617,62800.0
2013-04-08 15:30:00,107.0,107.1,106.96,107.03,43600.0,97.68,97.7713,97.6435,97.7074,43600.0
2013-04-08 15:40:00,107.02,107.06,106.93,106.95,81100.0,97.6983,97.7348,97.6161,97.6344,81100.0
2013-04-08 15:50:00,106.95,107.01,106.9,106.95,176600.0,97.6344,97.6891,97.5887,97.6344,176600.0
2013-04-09 09:30:00,107.18,107.33,107.0,107.1,139400.0,97.8443,97.9813,97.68,97.7713,139400.0
2013-04-09 09:40:00,107.1,107.15,106.94,107.0,21300.0,97.7713,97.8169,97.6252,97.68,21300.0
2013-04-09 09:50:00,107.0,107.06,106.87,107.0,7400.0,97.68,97.7348,97.5613,97.68,7400.0
2013-04-09 10:00:00,107.02,107.15,106.89,107.08,25400.0,97.6983,97.8169,97.5796,97.753,25400.0
2013-04-09 10:10:00,107.09,107.24,107.09,107.18,31800.0,97.7622,97.8991,97.7622,97.8443,31800.0
2013-04-09 10:20:00,107.17,107.23,107.12,107.2,9800.0,97.8352,97.89,97.7895,97.8626,9800.0
2013-04-09 10:30:00,107.18,107.2,107.1,107.18,14700.0,97.8443,97.8626,97.7713,97.8443,14700.0
2013-04-09 10:40:00,107.14,107.14,106.96,107.12,9000.0,97.8078,97.8078,97.6435,97.7895,9000.0
2013-04-09 10:50:00,107.12,107.13,107.06,107.12,6900.0,97.7895,97.7987,97.7348,97.7895,6900.0
2013-04-09 11:00:00,107.1,107.14,106.96,106.99,9100.0,97.7713,97.8078,97.6435,97.6709,9100.0
2013-04-09 11:10:00,107.01,107.09,106.91,106.91,8600.0,97.6891,97.7622,97.5978,97.5978,8600.0
2013-04-09 11:20:00,106.91,107.03,106.91,107.03,10000.0,97.5978,97.7074,97.5978,97.7074,10000.0
2013-04-09 11:30:00,107.05,107.14,107.0,107.01,12300.0,97.7256,97.8078,97.68,97.6891,12300.0
2013-04-09 11:40:00,106.99,107.02,106.93,106.98,10300.0,97.6709,97.6983,97.6161,97.6617,10300.0
2013-04-09 11:50:00,106.99,107.09,106.96,107.0,7500.0,97.6709,97.7622,97.6435,97.68,7500.0
2013-04-09 12:00:00,107.0,107.07,106.98,107.03,7300.0,97.68,97.7439,97.6617,97.7074,7300.0
2013-04-09 12:10:00,107.04,107.18,107.03,107.18,12800.0,97.7165,97.8443,97.7074,97.8443,12800.0
2013-04-09 12:20:00,107.15,107.17,107.11,107.13,8900.0,97.8169,97.8352,97.7804,97.7987,8900.0
2013-04-09 12:30:00,107.17,107.2,107.12,107.13,15600.0,97.8352,97.8626,97.7895,97.7987,15600.0
2013-04-09 12:40:00,107.13,107.25,107.11,107.22,16300.0,97.7987,97.9082,97.7804,97.8808,16300.0
2013-04-09 12:50:00,107.19,107.3,107.14,107.24,28100.0,97.8534,97.9539,97.8078,97.8991,28100.0
2013-04-09 13:00:00,107.24,107.28,107.08,107.09,12100.0,97.8991,97.9356,97.753,97.7622,12100.0
2013-04-09 13:10:00,107.08,107.14,107.02,107.09,10100.0,97.753,97.8078,97.6983,97.7622,10100.0
2013-04-09 13:20:00,107.09,107.16,107.07,107.11,12400.0,97.7622,97.8261,97.7439,97.7804,12400.0
2013-04-09 13:30:00,107.09,107.19,107.02,107.04,16400.0,97.7622,97.8534,97.6983,97.7165,16400.0
2013-04-09 13:40:00,107.02,107.1,107.01,107.03,12800.0,97.6983,97.7713,97.6891,97.7074,12800.0
2013-04-09 13:50:00,107.04,107.06,106.85,106.85,15900.0,97.7165,97.7348,97.5431,97.5431,15900.0
2013-04-09 14:00:00,106.85,106.97,106.85,106.9,18100.0,97.5431,97.6526,97.5431,97.5887,18100.0
2013-04-09 14:10:00,106.91,106.92,106.8,106.91,16500.0,97.5978,97.607,97.4974,97.5978,16500.0
2013-04-09 14:20:00,106.92,106.97,106.9,106.96,15600.0,97.607,97.6526,97.5887,97.6435,15600.0
2013-04-09 14:30:00,106.97,107.08,106.97,107.01,11900.0,97.6526,97.753,97.6526,97.6891,11900.0
2013-04-09 14:40:00,107.03,107.17,107.02,107.17,24200.0,97.7074,97.8352,97.6983,97.8352,24200.0
2013-04-09 14:50:00,107.19,107.2,107.09,107.15,11000.0,97.8534,97.8626,97.7622,97.8169,11000.0
2013-04-09 15:00:00,107.15,107.17,107.02,107.04,26900.0,97.8169,97.8352,97.6983,97.7165,26900.0
2013-04-09 15:10:00,107.03,107.15,107.03,107.09,15600.0,97.7074,97.8169,97.7074,97.7622,15600.0
2013-04-09 15:20:00,107.05,107.2,107.04,107.07,16000.0,97.7256,97.8626,97.7165,97.7439,16000.0
2013-04-09 15:30:00,107.08,107.18,106.95,106.95,23800.0,97.753,97.8443,97.6344,97.6344,23800.0
2013-04-09 15:40:00,106.94,107.01,106.91,106.97,37500.0,97.6252,97.6891,97.5978,97.6526,37500.0
2013-04-09 15:50:00,106.98,106.99,106.77,106.84,111300.0,97.6617,97.6709,97.47,97.5339,111300.0
2013-04-10 09:30:00,107.53,107.99,107.33,107.64,37500.0,98.1638,98.5838,97.9813,98.2643,37500.0
2013-04-10 09:40:00,107.66,107.69,107.4,107.54,17300.0,98.2825,98.3099,98.0452,98.173,17300.0
2013-04-10 09:50:00,107.56,107.56,107.34,107.55,12200.0,98.1912,98.1912,97.9904,98.1821,12200.0
2013-04-10 10:00:00,107.53,107.79,107.52,107.78,15300.0,98.1638,98.4012,98.1547,98.3921,15300.0
2013-04-10 10:10:00,107.78,107.84,107.59,107.64,17700.0,98.3921,98.4468,98.2186,98.2643,17700.0
2013-04-10 10:20:00,107.64,107.68,107.6,107.64,9200.0,98.2643,98.3008,98.2277,98.2643,9200.0
2013-04-10 10:30:00,107.64,107.69,107.55,107.62,9100.0,98.2643,98.3099,98.1821,98.246,9100.0
2013-04-10 10:40:00,107.62,107.66,107.53,107.61,7900.0,98.246,98.2825,98.1638,98.2369,7900.0
2013-04-10 10:50:00,107.6,107.74,107.59,107.74,17800.0,98.2277,98.3555,98.2186,98.3555,17800.0
2013-04-10 11:00:00,107.76,107.88,107.66,107.87,18500.0,98.3738,98.4833,98.2825,98.4742,18500.0
2013-04-10 11:10:00,107.88,107.96,107.78,107.79,14900.0,98.4833,98.5564,98.3921,98.4012,14900.0
2013-04-10 11:20:00,107.76,107.76,107.5,107.62,14100.0,98.3738,98.3738,98.1364,98.246,14100.0
2013-04-10 11:30:00,107.64,107.64,107.48,107.54,14100.0,98.2643,98.2643,98.1182,98.173,14100.0
2013-04-10 11:40:00,107.54,107.74,107.54,107.69,42300.0,98.173,98.3555,98.173,98.3099,42300.0
2013-04-10 11:50:00,107.71,107.87,107.68,107.79,26400.0,98.3282,98.4742,98.3008,98.4012,26400.0
2013-04-10 12:00:00,107.77,107.77,107.6,107.6,9600.0,98.3829,98.3829,98.2277,98.2277,9600.0
2013-04-10 12:10:00,107.63,107.72,107.61,107.67,10200.0,98.2551,98.3373,98.2369,98.2916,10200.0
2013-04-10 12:20:00,107.65,107.71,107.52,107.62,13100.0,98.2734,98.3282,98.1547,98.246,13100.0
2013-04-10 12:30:00,107.66,107.74,107.62,107.73,7900.0,98.2825,98.3555,98.246,98.3464,7900.0
2013-04-10 12:40:00,107.71,107.74,107.64,107.65,19300.0,98.3282,98.3555,98.2643,98.2734,19300.0
2013-04-10 12:50:00,107.66,107.72,107.59,107.68,12300.0,98.2825,98.3373,98.2186,98.3008,12300.0
2013-04-10 13:00:00,107.69,107.73,107.6,107.64,19500.0,98.3099,98.3464,98.2277,98.2643,19500.0
2013-04-10 13:10:00,107.64,107.7,107.64,107.68,12400.0,98.2643,98.319,98.2643,98.3008,12400.0
2013-04-10 13:20:00,107.68,107.7,107.61,107.65,11000.0,98.3008,98.319,98.2369,98.2734,11000.0
2013-04-10 13:30:00,107.65,107.68,107.47,107.49,12000.0,98.2734,98.3008,98.1091,98.1273,12000.0
2013-04-10 13:40:00,107.5,107.58,107.46,107.49,18900.0,98.1364,98.2095,98.0999,98.1273,18900.0
2013-04-10 13:50:00,107.49,107.49,107.41,107.43,5500.0,98.1273,98.1273,98.0543,98.0725,5500.0
2013-04-10 14:00:00,107.44,107.52,107.44,107.49,6500.0,98.0817,98.1547,98.0817,98.1273,6500.0
2013-04-10 14:10:00,107.52,107.53,107.43,107.53,11700.0,98.1547,98.1638,98.0725,98.1638,11700.0
2013-04-10 14:20:00,107.55,107.55,107.38,107.41,11700.0,98.1821,98.1821,98.0269,98.0543,11700.0
2013-04-10 14:30:00,107.4,107.51,107.29,107.48,16400.0,98.0452,98.1456,97.9447,98.1182,16400.0
2013-04-10 14:40:00,107.48,107.51,107.41,107.51,8200.0,98.1182,98.1456,98.0543,98.1456,8200.0
2013-04-10 14:50:00,107.51,107.55,107.47,107.54,20200.0,98.1456,98.1821,98.1091,98.173,20200.0
2013-04-10 15:00:00,107.53,107.58,107.49,107.49,9600.0,98.1638,98.2095,98.1273,98.1273,9600.0
2013-04-10 15:10:00,107.47,107.58,107.45,107.48,27200.0,98.1091,98.2095,98.0908,98.1182,27200.0
2013-04-10 15:20:00,107.48,107.63,107.48,107.59,17700.0,98.1182,98.2551,98.1182,98.2186,17700.0
2013-04-10 15:30:00,107.59,107.66,107.5,107.58,40000.0,98.2186,98.2825,98.1364,98.2095,40000.0
2013-04-10 15:40:00,107.58,107.67,107.51,107.52,58500.0,98.2095,98.2916,98.1456,98.1547,58500.0
2013-04-10 15:50:00,107.52,107.57,107.35,107.44,129100.0,98.1547,98.2004,97.9995,98.0817,129100.0
2013-04-11 09:30:00,107.65,108.2,107.64,108.0,26100.0,98.2734,98.7755,98.2643,98.5929,26100.0
2013-04-11 09:40:00,107.99,108.47,107.99,108.37,93100.0,98.5838,99.022,98.5838,98.9307,93100.0
2013-04-11 09:50:00,108.46,108.5,108.24,108.24,17000.0,99.0128,99.0493,98.812,98.812,17000.0
2013-04-11 10:00:00,108.22,108.55,108.19,108.55,37600.0,98.7937,99.095,98.7663,99.095,37600.0
2013-04-11 10:10:00,108.57,108.63,108.52,108.56,16800.0,99.1132,99.168,99.0676,99.1041,16800.0
2013-04-11 10:20:00,108.55,108.77,108.55,108.72,20000.0,99.095,99.2958,99.095,99.2502,20000.0
2013-04-11 10:30:00,108.73,108.74,108.62,108.62,21500.0,99.2593,99.2684,99.1589,99.1589,21500.0
2013-04-11 10:40:00,108.64,108.69,108.59,108.61,10900.0,99.1772,99.2228,99.1315,99.1498,10900.0
2013-04-11 10:50:00,108.59,108.7,108.49,108.61,17200.0,99.1315,99.2319,99.0402,99.1498,17200.0
2013-04-11 11:00:00,108.61,108.78,108.61,108.73,32600.0,99.1498,99.305,99.1498,99.2593,32600.0
2013-04-11 11:10:00,108.72,108.91,108.69,108.91,20400.0,99.2502,99.4236,99.2228,99.4236,20400.0
2013-04-11 11:20:00,108.92,109.01,108.88,108.9,15100.0,99.4328,99.5149,99.3962,99.4145,15100.0
2013-04-11 11:30:00,108.91,109.01,108.82,109.0,16100.0,99.4236,99.5149,99.3415,99.5058,16100.0
2013-04-11 11:40:00,108.99,109.09,108.95,109.04,14200.0,99.4967,99.588,99.4601,99.5423,14200.0
2013-04-11 11:50:00,109.07,109.2,109.07,109.15,11500.0,99.5697,99.6884,99.5697,99.6427,11500.0
2013-04-11 12:00:00,109.15,109.17,109.0,109.15,17700.0,99.6427,99.661,99.5058,99.6427,17700.0
2013-04-11 12:10:00,109.16,109.24,109.12,109.22,13600.0,99.6519,99.7249,99.6153,99.7066,13600.0
2013-04-11 12:20:00,109.23,109.25,109.16,109.24,6000.0,99.7158,99.734,99.6519,99.7249,6000.0
2013-04-11 12:30:00,109.28,109.36,109.27,109.34,13700.0,99.7614,99.8344,99.7523,99.8162,13700.0
2013-04-11 12:40:00,109.33,109.46,109.28,109.34,10600.0,99.807,99.9257,99.7614,99.8162,10600.0
2013-04-11 12:50:00,109.38,109.4,109.3,109.37,5000.0,99.8527,99.871,99.7797,99.8436,5000.0
2013-04-11 13:00:00,109.4,109.67,109.4,109.51,55800.0,99.871,100.1174,99.871,99.9714,55800.0
2013-04-11 13:10:00,109.48,109.57,109.43,109.52,12700.0,99.944,100.0261,99.8983,99.9805,12700.0
2013-04-11 13:20:00,109.51,109.52,109.32,109.32,9500.0,99.9714,99.9805,99.7979,99.7979,9500.0
2013-04-11 13:30:00,109.33,109.45,109.33,109.39,13800.0,99.807,99.9166,99.807,99.8618,13800.0
2013-04-11 13:40:00,109.4,109.45,109.09,109.26,35900.0,99.871,99.9166,99.588,99.7431,35900.0
2013-04-11 13:50:00,109.27,109.29,109.13,109.18,14200.0,99.7523,99.7705,99.6245,99.6701,14200.0
2013-04-11 14:00:00,109.15,109.19,108.95,109.06,24100.0,99.6427,99.6792,99.4601,99.5606,24100.0
2013-04-11 14:10:00,109.04,109.05,108.88,108.95,57200.0,99.5423,99.5514,99.3962,99.4601,57200.0
2013-04-11 14:20:00,108.97,109.06,108.9,108.93,28400.0,99.4784,99.5606,99.4145,99.4419,28400.0
2013-04-11 14:30:00,108.93,109.09,108.91,108.95,14000.0,99.4419,99.588,99.4236,99.4601,14000.0
2013-04-11 14:40:00,108.94,109.02,108.89,108.93,13400.0,99.451,99.5241,99.4054,99.4419,13400.0
2013-04-11 14:50:00,108.93,109.01,108.87,108.99,16700.0,99.4419,99.5149,99.3871,99.4967,16700.0
2013-04-11 15:00:00,108.98,109.01,108.91,108.94,36400.0,99.4875,99.5149,99.4236,99.451,36400.0
2013-04-11 15:10:00,108.94,109.03,108.84,108.89,19600.0,99.451,99.5332,99.3597,99.4054,19600.0
2013-04-11 15:20:00,108.91,108.92,108.78,108.85,24600.0,99.4236,99.4328,99.305,99.3689,24600.0
2013-04-11 15:30:00,108.85,108.98,108.78,108.84,40700.0,99.3689,99.4875,99.305,99.3597,40700.0
2013-04-11 15:40:00,108.84,108.85,108.65,108.76,47400.0,99.3597,99.3689,99.1863,99.2867,47400.0
2013-04-11 15:50:00,108.76,108.8,108.71,108.77,89600.0,99.2867,99.3232,99.2411,99.2958,89600.0
2013-04-12 09:30:00,108.54,109.37,108.52,109.18,33200.0,99.0859,99.8436,99.0676,99.6701,33200.0
2013-04-12 09:40:00,109.2,109.22,108.87,109.02,17600.0,99.6884,99.7066,99.3871,99.5241,17600.0
2013-04-12 09:50:00,108.98,109.12,108.7,108.73,15400.0,99.4875,99.6153,99.2319,99.2593,15400.0
2013-04-12 10:00:00,108.69,108.92,108.59,108.84,16700.0,99.2228,99.4328,99.1315,99.3597,16700.0
2013-04-12 10:10:00,108.83,108.92,108.49,108.52,15700.0,99.3506,99.4328,99.0402,99.0676,15700.0
2013-04-12 10:20:00,108.51,108.71,108.51,108.71,15400.0,99.0585,99.2411,99.0585,99.2411,15400.0
2013-04-12 10:30:00,108.73,108.73,108.49,108.57,9900.0,99.2593,99.2593,99.0402,99.1132,9900.0
2013-04-12 10:40:00,108.58,108.6,108.26,108.27,11300.0,99.1224,99.1406,98.8302,98.8394,11300.0
2013-04-12 10:50:00,108.3,108.48,108.27,108.27,11100.0,98.8668,99.0311,98.8394,98.8394,11100.0
2013-04-12 11:00:00,108.23,108.41,108.2,108.38,11600.0,98.8029,98.9672,98.7755,98.9398,11600.0
2013-04-12 11:10:00,108.42,108.69,108.42,108.62,14900.0,98.9763,99.2228,98.9763,99.1589,14900.0
2013-04-12 11:20:00,108.66,108.74,108.53,108.64,13900.0,99.1954,99.2684,99.0767,99.1772,13900.0
2013-04-12 11:30:00,108.67,108.73,108.42,108.47,13800.0,99.2045,99.2593,98.9763,99.022,13800.0
2013-04-12 11:40:00,108.51,108.62,108.45,108.62,10600.0,99.0585,99.1589,99.0037,99.1589,10600.0
2013-04-12 11:50:00,108.6,108.78,108.6,108.71,12400.0,99.1406,99.305,99.1406,99.2411,12400.0
2013-04-12 12:00:00,108.72,108.72,108.52,108.6,15200.0,99.2502,99.2502,99.0676,99.1406,15200.0
2013-04-12 12:10:00,108.6,108.6,108.45,108.5,20500.0,99.1406,99.1406,99.0037,99.0493,20500.0
2013-04-12 12:20:00,108.49,108.52,108.39,108.5,9600.0,99.0402,99.0676,98.9489,99.0493,9600.0
2013-04-12 12:30:00,108.48,108.64,108.48,108.59,7500.0,99.0311,99.1772,99.0311,99.1315,7500.0
2013-04-12 12:40:00,108.62,108.65,108.58,108.62,11200.0,99.1589,99.1863,99.1224,99.1589,11200.0
2013-04-12 12:50:00,108.64,108.78,108.61,108.78,7700.0,99.1772,99.305,99.1498,99.305,7700.0
2013-04-12 13:00:00,108.77,109.0,108.77,109.0,7800.0,99.2958,99.5058,99.2958,99.5058,7800.0
2013-04-12 13:10:00,109.0,109.0,108.87,108.88,6800.0,99.5058,99.5058,99.3871,99.3962,6800.0
2013-04-12 13:20:00,108.9,108.9,108.78,108.8,8800.0,99.4145,99.4145,99.305,99.3232,8800.0
2013-04-12 13:30:00,108.81,108.84,108.76,108.8,11600.0,99.3323,99.3597,99.2867,99.3232,11600.0
2013-04-12 13:40:00,108.8,108.82,108.73,108.82,11900.0,99.3232,99.3415,99.2593,99.3415,11900.0
2013-04-12 13:50:00,108.83,108.83,108.67,108.73,9500.0,99.3506,99.3506,99.2045,99.2593,9500.0
2013-04-12 14:00:00,108.73,108.77,108.69,108.71,13000.0,99.2593,99.2958,99.2228,99.2411,13000.0
2013-04-12 14:10:00,108.71,108.72,108.57,108.6,6600.0,99.2411,99.2502,99.1132,99.1406,6600.0
2013-04-12 14:20:00,108.61,108.66,108.53,108.55,9600.0,99.1498,99.1954,99.0767,99.095,9600.0
2013-04-12 14:30:00,108.56,108.56,108.41,108.42,19700.0,99.1041,99.1041,98.9672,98.9763,19700.0
2013-04-12 14:40:00,108.41,108.42,108.19,108.19,33400.0,98.9672,98.9763,98.7663,98.7663,33400.0
2013-04-12 14:50:00,108.21,108.32,108.19,108.32,13700.0,98.7846,98.885,98.7663,98.885,13700.0
2013-04-12 15:00:00,108.32,108.49,108.3,108.3,105200.0,98.885,99.0402,98.8668,98.8668,105200.0
2013-04-12 15:10:00,108.3,108.54,108.25,108.41,23100.0,98.8668,99.0859,98.8211,98.9672,23100.0
2013-04-12 15:20:00,108.41,108.41,108.11,108.12,28500.0,98.9672,98.9672,98.6933,98.7024,28500.0
2013-04-12 15:30:00,108.12,108.18,107.9,107.94,137800.0,98.7024,98.7572,98.5016,98.5381,137800.0
2013-04-12 15:40:00,107.95,108.27,107.88,108.26,50600.0,98.5473,98.8394,98.4833,98.8302,50600.0
2013-04-12 15:50:00,108.27,108.36,108.23,108.36,59300.0,98.8394,98.9215,98.8029,98.9215,59300.0
2013-04-15 09:30:00,107.99,108.58,107.99,108.56,24000.0,98.5838,99.1224,98.5838,99.1041,24000.0
2013-04-15 09:40:00,108.54,108.57,108.32,108.36,10600.0,99.0859,99.1132,98.885,98.9215,10600.0
2013-04-15 09:50:00,108.39,108.39,108.22,108.24,7800.0,98.9489,98.9489,98.7937,98.812,7800.0
2013-04-15 10:00:00,108.2,108.21,108.0,108.09,9500.0,98.7755,98.7846,98.5929,98.6751,9500.0
2013-04-15 10:10:00,108.06,108.29,108.06,108.24,6300.0,98.6477,98.8576,98.6477,98.812,6300.0
2013-04-15 10:20:00,108.25,108.25,108.08,108.25,9000.0,98.8211,98.8211,98.6659,98.8211,9000.0
2013-04-15 10:30:00,108.24,108.35,108.15,108.33,13200.0,98.812,98.9124,98.7298,98.8942,13200.0
2013-04-15 10:40:00,108.33,108.56,108.32,108.45,25400.0,98.8942,99.1041,98.885,99.0037,25400.0
2013-04-15 10:50:00,108.45,108.48,108.16,108.34,13400.0,99.0037,99.0311,98.739,98.9033,13400.0
2013-04-15 11:00:00,108.33,108.38,108.3,108.37,5500.0,98.8942,98.9398,98.8668,98.9307,5500.0
2013-04-15 11:10:00,108.33,108.35,108.21,108.25,12100.0,98.8942,98.9124,98.7846,98.8211,12100.0
2013-04-15 11:20:00,108.24,108.34,108.23,108.3,6300.0,98.812,98.9033,98.8029,98.8668,6300.0
2013-04-15 11:30:00,108.29,108.47,108.19,108.45,9500.0,98.8576,99.022,98.7663,99.0037,9500.0
2013-04-15 11:40:00,108.48,108.5,108.23,108.23,6400.0,99.0311,99.0493,98.8029,98.8029,6400.0
2013-04-15 11:50:00,108.26,108.28,108.0,108.05,13800.0,98.8302,98.8485,98.5929,98.6385,13800.0
2013-04-15 12:00:00,108.04,108.05,107.88,107.95,10300.0,98.6294,98.6385,98.4833,98.5473,10300.0
2013-04-15 12:10:00,107.96,108.05,107.95,107.99,28800.0,98.5564,98.6385,98.5473,98.5838,28800.0
2013-04-15 12:20:00,107.99,107.99,107.86,107.87,7500.0,98.5838,98.5838,98.4651,98.4742,7500.0
2013-04-15 12:30:00,107.88,107.88,107.69,107.73,10800.0,98.4833,98.4833,98.3099,98.3464,10800.0
2013-04-15 12:40:00,107.74,107.83,107.67,107.7,8400.0,98.3555,98.4377,98.2916,98.319,8400.0
2013-04-15 12:50:00,107.72,107.75,107.45,107.7,13000.0,98.3373,98.3647,98.0908,98.319,13000.0
2013-04-15 13:00:00,107.73,107.77,107.59,107.77,32000.0,98.3464,98.3829,98.2186,98.3829,32000.0
2013-04-15 13:10:00,107.77,107.87,107.77,107.78,8800.0,98.3829,98.4742,98.3829,98.3921,8800.0
2013-04-15 13:20:00,107.78,107.88,107.73,107.87,6400.0,98.3921,98.4833,98.3464,98.4742,6400.0
2013-04-15 13:30:00,107.87,107.89,107.78,107.87,6200.0,98.4742,98.4925,98.3921,98.4742,6200.0
2013-04-15 13:40:00,107.87,107.91,107.74,107.9,7900.0,98.4742,98.5107,98.3555,98.5016,7900.0
2013-04-15 13:50:00,107.88,107.91,107.79,107.83,8100.0,98.4833,98.5107,98.4012,98.4377,8100.0
2013-04-15 14:00:00,107.83,107.83,107.53,107.59,14100.0,98.4377,98.4377,98.1638,98.2186,14100.0
2013-04-15 14:10:00,107.62,107.65,107.47,107.58,11100.0,98.246,98.2734,98.1091,98.2095,11100.0
2013-04-15 14:20:00,107.62,107.79,107.54,107.63,12100.0,98.246,98.4012,98.173,98.2551,12100.0
2013-04-15 14:30:00,107.65,107.74,107.57,107.65,8200.0,98.2734,98.3555,98.2004,98.2734,8200.0
2013-04-15 14:40:00,107.69,107.91,107.68,107.87,13100.0,98.3099,98.5107,98.3008,98.4742,13100.0
2013-04-15 14:50:00,107.85,107.89,107.41,107.48,10500.0,98.456,98.4925,98.0543,98.1182,10500.0
2013-04-15 15:00:00,107.47,107.69,107.4,107.48,30500.0,98.1091,98.3099,98.0452,98.1182,30500.0
2013-04-15 15:10:00,107.52,107.66,107.37,107.59,20900.0,98.1547,98.2825,98.0178,98.2186,20900.0
2013-04-15 15:20:00,107.56,107.62,107.37,107.38,12700.0,98.1912,98.246,98.0178,98.0269,12700.0
2013-04-15 15:30:00,107.38,107.43,107.11,107.19,29600.0,98.0269,98.0725,97.7804,97.8534,29600.0
2013-04-15 15:40:00,107.2,107.41,107.16,107.17,42200.0,97.8626,98.0543,97.8261,97.8352,42200.0
2013-04-15 15:50:00,107.17,107.37,106.93,106.93,107900.0,97.8352,98.0178,97.6161,97.6161,107900.0
2013-04-16 09:30:00,107.0,107.37,106.63,107.12,50500.0,97.68,98.0178,97.3422,97.7895,50500.0
2013-04-16 09:40:00,107.07,107.13,106.68,107.01,24300.0,97.7439,97.7987,97.3879,97.6891,24300.0
2013-04-16 09:50:00,106.96,106.96,106.72,106.81,10900.0,97.6435,97.6435,97.4244,97.5065,10900.0
2013-04-16 10:00:00,106.86,106.86,106.6,106.64,15400.0,97.5522,97.5522,97.3148,97.3514,15400.0
2013-04-16 10:10:00,106.63,106.71,106.43,106.47,21000.0,97.3422,97.4153,97.1596,97.1962,21000.0
2013-04-16 10:20:00,106.49,106.7,106.45,106.62,9900.0,97.2144,97.4061,97.1779,97.3331,9900.0
2013-04-16 10:30:00,106.61,106.72,106.49,106.54,13100.0,97.324,97.4244,97.2144,97.2601,13100.0
2013-04-16 10:40:00,106.52,106.63,106.51,106.61,11500.0,97.2418,97.3422,97.2327,97.324,11500.0
2013-04-16 10:50:00,106.68,106.81,106.6,106.8,12000.0,97.3879,97.5065,97.3148,97.4974,12000.0
2013-04-16 11:00:00,106.79,106.82,106.68,106.82,10900.0,97.4883,97.5157,97.3879,97.5157,10900.0
2013-04-16 11:10:00,106.81,106.85,106.73,106.81,21500.0,97.5065,97.5431,97.4335,97.5065,21500.0
2013-04-16 11:20:00,106.8,106.97,106.79,106.95,14900.0,97.4974,97.6526,97.4883,97.6344,14900.0
2013-04-16 11:30:00,107.0,107.09,106.99,107.05,18600.0,97.68,97.7622,97.6709,97.7256,18600.0
2013-04-16 11:40:00,107.07,107.09,106.96,107.0,26000.0,97.7439,97.7622,97.6435,97.68,26000.0
2013-04-16 11:50:00,107.0,107.06,106.94,107.01,12600.0,97.68,97.7348,97.6252,97.6891,12600.0
2013-04-16 12:00:00,107.09,107.23,107.05,107.23,46700.0,97.7622,97.89,97.7256,97.89,46700.0
2013-04-16 12:10:00,107.22,107.31,107.22,107.27,10300.0,97.8808,97.963,97.8808,97.9265,10300.0
2013-04-16 12:20:00,107.21,107.25,107.14,107.21,4900.0,97.8717,97.9082,97.8078,97.8717,4900.0
2013-04-16 12:30:00,107.21,107.34,107.13,107.14,16500.0,97.8717,97.9904,97.7987,97.8078,16500.0
2013-04-16 12:40:00,107.13,107.17,107.01,107.02,11100.0,97.7987,97.8352,97.6891,97.6983,11100.0
2013-04-16 12:50:00,107.04,107.37,107.04,107.33,7600.0,97.7165,98.0178,97.7165,97.9813,7600.0
2013-04-16 13:00:00,107.31,107.33,107.23,107.26,6300.0,97.963,97.9813,97.89,97.9174,6300.0
2013-04-16 13:10:00,107.26,107.38,107.24,107.34,6200.0,97.9174,98.0269,97.8991,97.9904,6200.0
2013-04-16 13:20:00,107.34,107.4,107.29,107.36,15400.0,97.9904,98.0452,97.9447,98.0086,15400.0
2013-04-16 13:30:00,107.37,107.53,107.35,107.44,8400.0,98.0178,98.1638,97.9995,98.0817,8400.0
2013-04-16 13:40:00,107.42,107.5,107.36,107.48,20200.0,98.0634,98.1364,98.0086,98.1182,20200.0
2013-04-16 13:50:00,107.52,107.59,107.45,107.49,15800.0,98.1547,98.2186,98.0908,98.1273,15800.0
2013-04-16 14:00:00,107.47,107.55,107.44,107.48,16700.0,98.1091,98.1821,98.0817,98.1182,16700.0
2013-04-16 14:10:00,107.46,107.46,107.29,107.29,14200.0,98.0999,98.0999,97.9447,97.9447,14200.0
2013-04-16 14:20:00,107.32,107.38,107.27,107.35,8300.0,97.9721,98.0269,97.9265,97.9995,8300.0
2013-04-16 14:30:00,107.35,107.38,107.26,107.37,11800.0,97.9995,98.0269,97.9174,98.0178,11800.0
2013-04-16 14:40:00,107.44,107.51,107.38,107.49,29500.0,98.0817,98.1456,98.0269,98.1273,29500.0
2013-04-16 14:50:00,107.49,107.51,107.25,107.26,9800.0,98.1273,98.1456,97.9082,97.9174,9800.0
2013-04-16 15:00:00,107.23,107.32,107.2,107.3,15300.0,97.89,97.9721,97.8626,97.9539,15300.0
2013-04-16 15:10:00,107.27,107.54,107.27,107.46,9300.0,97.9265,98.173,97.9265,98.0999,9300.0
2013-04-16 15:20:00,107.45,107.58,107.44,107.57,13300.0,98.0908,98.2095,98.0817,98.2004,13300.0
2013-04-16 15:30:00,107.58,107.71,107.55,107.68,20900.0,98.2095,98.3282,98.1821,98.3008,20900.0
2013-04-16 15:40:00,107.69,107.81,107.68,107.78,32900.0,98.3099,98.4194,98.3008,98.3921,32900.0
2013-04-16 15:50:00,107.78,107.82,107.7,107.74,87400.0,98.3921,98.4286,98.319,98.3555,87400.0
2013-04-17 09:30:00,107.16,107.31,106.65,107.05,42900.0,97.8261,97.963,97.3605,97.7256,42900.0
2013-04-17 09:40:00,106.98,107.06,106.79,107.0,29300.0,97.6617,97.7348,97.4883,97.68,29300.0
2013-04-17 09:50:00,106.97,107.07,106.76,106.86,32000.0,97.6526,97.7439,97.4609,97.5522,32000.0
2013-04-17 10:00:00,106.8,106.94,106.8,106.9,20000.0,97.4974,97.6252,97.4974,97.5887,20000.0
2013-04-17 10:10:00,106.93,107.0,106.7,106.71,24900.0,97.6161,97.68,97.4061,97.4153,24900.0
2013-04-17 10:20:00,106.75,106.9,106.72,106.86,54100.0,97.4518,97.5887,97.4244,97.5522,54100.0
2013-04-17 10:30:00,106.84,106.85,106.65,106.67,57600.0,97.5339,97.5431,97.3605,97.3787,57600.0
2013-04-17 10:40:00,106.69,106.7,106.51,106.57,31800.0,97.397,97.4061,97.2327,97.2875,31800.0
2013-04-17 10:50:00,106.59,106.66,106.54,106.56,36300.0,97.3057,97.3696,97.2601,97.2783,36300.0
2013-04-17 11:00:00,106.56,106.65,106.52,106.65,21100.0,97.2783,97.3605,97.2418,97.3605,21100.0
2013-04-17 11:10:00,106.62,106.67,106.52,106.6,13800.0,97.3331,97.3787,97.2418,97.3148,13800.0
2013-04-17 11:20:00,106.59,106.79,106.59,106.62,13000.0,97.3057,97.4883,97.3057,97.3331,13000.0
2013-04-17 11:30:00,106.66,106.73,106.57,106.72,7700.0,97.3696,97.4335,97.2875,97.4244,7700.0
2013-04-17 11:40:00,106.73,106.75,106.66,106.69,13700.0,97.4335,97.4518,97.3696,97.397,13700.0
2013-04-17 11:50:00,106.7,106.9,106.69,106.79,17300.0,97.4061,97.5887,97.397,97.4883,17300.0
2013-04-17 12:00:00,106.75,106.86,106.66,106.67,12900.0,97.4518,97.5522,97.3696,97.3787,12900.0
2013-04-17 12:10:00,106.69,106.74,106.55,106.72,13800.0,97.397,97.4426,97.2692,97.4244,13800.0
2013-04-17 12:20:00,106.73,106.73,106.5,106.5,16000.0,97.4335,97.4335,97.2236,97.2236,16000.0
2013-04-17 12:30:00,106.53,106.63,106.49,106.63,10200.0,97.2509,97.3422,97.2144,97.3422,10200.0
2013-04-17 12:40:00,106.62,106.67,106.49,106.61,14100.0,97.3331,97.3787,97.2144,97.324,14100.0
2013-04-17 12:50:00,106.61,106.78,106.49,106.71,18800.0,97.324,97.4792,97.2144,97.4153,18800.0
2013-04-17 13:00:00,106.71,106.78,106.65,106.7,17500.0,97.4153,97.4792,97.3605,97.4061,17500.0
2013-04-17 13:10:00,106.69,106.72,106.62,106.7,18600.0,97.397,97.4244,97.3331,97.4061,18600.0
2013-04-17 13:20:00,106.68,106.79,106.68,106.71,13000.0,97.3879,97.4883,97.3879,97.4153,13000.0
2013-04-17 13:30:00,106.7,106.8,106.65,106.73,69600.0,97.4061,97.4974,97.3605,97.4335,69600.0
2013-04-17 13:40:00,106.75,106.91,106.75,106.84,25100.0,97.4518,97.5978,97.4518,97.5339,25100.0
2013-04-17 13:50:00,106.85,106.87,106.71,106.76,11000.0,97.5431,97.5613,97.4153,97.4609,11000.0
2013-04-17 14:00:00,106.76,106.92,106.69,106.82,20200.0,97.4609,97.607,97.397,97.5157,20200.0
2013-04-17 14:10:00,106.82,106.9,106.76,106.79,7200.0,97.5157,97.5887,97.4609,97.4883,7200.0
2013-04-17 14:20:00,106.76,106.89,106.68,106.81,19700.0,97.4609,97.5796,97.3879,97.5065,19700.0
2013-04-17 14:30:00,106.8,106.82,106.66,106.7,14400.0,97.4974,97.5157,97.3696,97.4061,14400.0
2013-04-17 14:40:00,106.67,106.69,106.4,106.41,14000.0,97.3787,97.397,97.1323,97.1414,14000.0
2013-04-17 14:50:00,106.38,106.52,106.35,106.5,17300.0,97.114,97.2418,97.0866,97.2236,17300.0
2013-04-17 15:00:00,106.5,106.63,106.48,106.57,10700.0,97.2236,97.3422,97.2053,97.2875,10700.0
2013-04-17 15:10:00,106.57,106.87,106.52,106.82,19600.0,97.2875,97.5613,97.2418,97.5157,19600.0
2013-04-17 15:20:00,106.78,106.8,106.68,106.73,28800.0,97.4792,97.4974,97.3879,97.4335,28800.0
2013-04-17 15:30:00,106.69,106.78,106.57,106.68,35600.0,97.397,97.4792,97.2875,97.3879,35600.0
2013-04-17 15:40:00,106.64,106.89,106.59,106.88,35000.0,97.3514,97.5796,97.3057,97.5705,35000.0
2013-04-17 15:50:00,106.86,106.9,106.72,106.72,85200.0,97.5522,97.5887,97.4244,97.4244,85200.0
2013-04-18 09:30:00,106.96,106.96,106.06,106.24,64300.0,97.6435,97.6435,96.8219,96.9862,64300.0
2013-04-18 09:40:00,106.26,106.77,106.26,106.66,24200.0,97.0045,97.47,97.0045,97.3696,24200.0
2013-04-18 09:50:00,106.65,106.65,106.23,106.45,41800.0,97.3605,97.3605,96.9771,97.1779,41800.0
2013-04-18 10:00:00,106.5,106.5,106.18,106.33,30900.0,97.2236,97.2236,96.9314,97.0684,30900.0
2013-04-18 10:10:00,106.35,106.6,106.31,106.32,15800.0,97.0866,97.3148,97.0501,97.0592,15800.0
2013-04-18 10:20:00,106.33,106.54,106.25,106.49,29000.0,97.0684,97.2601,96.9953,97.2144,29000.0
2013-04-18 10:30:00,106.52,106.58,106.34,106.39,16800.0,97.2418,97.2966,97.0775,97.1231,16800.0
2013-04-18 10:40:00,106.34,106.4,106.23,106.4,16500.0,97.0775,97.1323,96.9771,97.1323,16500.0
2013-04-18 10:50:00,106.4,106.55,106.4,106.45,26200.0,97.1323,97.2692,97.1323,97.1779,26200.0
2013-04-18 11:00:00,106.41,106.45,106.25,106.33,25300.0,97.1414,97.1779,96.9953,97.0684,25300.0
2013-04-18 11:10:00,106.35,106.42,106.26,106.35,30700.0,97.0866,97.1505,97.0045,97.0866,30700.0
2013-04-18 11:20:00,106.32,106.42,106.32,106.34,22000.0,97.0592,97.1505,97.0592,97.0775,22000.0
2013-04-18 11:30:00,106.35,106.38,106.3,106.34,18000.0,97.0866,97.114,97.041,97.0775,18000.0
2013-04-18 11:40:00,106.32,106.39,106.24,106.24,47900.0,97.0592,97.1231,96.9862,96.9862,47900.0
2013-04-18 11:50:00,106.26,106.29,106.09,106.16,36900.0,97.0045,97.0318,96.8493,96.9132,36900.0
2013-04-18 12:00:00,106.15,106.25,105.72,105.72,95600.0,96.904,96.9953,96.5115,96.5115,95600.0
2013-04-18 12:10:00,105.72,105.97,105.68,105.68,16600.0,96.5115,96.7397,96.475,96.475,16600.0
2013-04-18 12:20:00,105.71,105.87,105.68,105.83,13300.0,96.5024,96.6484,96.475,96.6119,13300.0
2013-04-18 12:30:00,105.85,105.92,105.78,105.83,11200.0,96.6302,96.6941,96.5663,96.6119,11200.0
2013-04-18 12:40:00,105.83,105.92,105.79,105.87,10500.0,96.6119,96.6941,96.5754,96.6484,10500.0
2013-04-18 12:50:00,105.87,105.88,105.68,105.69,15600.0,96.6484,96.6576,96.475,96.4841,15600.0
2013-04-18 13:00:00,105.7,105.85,105.62,105.85,13900.0,96.4932,96.6302,96.4202,96.6302,13900.0
2013-04-18 13:10:00,105.85,105.94,105.76,105.76,9400.0,96.6302,96.7123,96.548,96.548,9400.0
2013-04-18 13:20:00,105.72,105.82,105.71,105.79,8700.0,96.5115,96.6028,96.5024,96.5754,8700.0
2013-04-18 13:30:00,105.79,105.79,105.66,105.75,12700.0,96.5754,96.5754,96.4567,96.5389,12700.0
2013-04-18 13:40:00,105.75,105.75,105.54,105.54,31300.0,96.5389,96.5389,96.3472,96.3472,31300.0
2013-04-18 13:50:00,105.55,105.65,105.53,105.65,18100.0,96.3563,96.4476,96.338,96.4476,18100.0
2013-04-18 14:00:00,105.66,105.66,105.21,105.21,44200.0,96.4567,96.4567,96.0459,96.0459,44200.0
2013-04-18 14:10:00,105.21,105.21,104.94,105.02,35000.0,96.0459,96.0459,95.7994,95.8725,35000.0
2013-04-18 14:20:00,105.03,105.37,105.0,105.31,21400.0,95.8816,96.192,95.8542,96.1372,21400.0
2013-04-18 14:30:00,105.33,105.39,105.29,105.29,18800.0,96.1555,96.2102,96.1189,96.1189,18800.0
2013-04-18 14:40:00,105.26,105.43,105.17,105.23,22300.0,96.0916,96.2468,96.0094,96.0642,22300.0
2013-04-18 14:50:00,105.26,105.27,104.94,105.16,31700.0,96.0916,96.1007,95.7994,96.0003,31700.0
2013-04-18 15:00:00,105.15,105.26,105.14,105.22,12600.0,95.9911,96.0916,95.982,96.055,12600.0
2013-04-18 15:10:00,105.27,105.4,105.22,105.4,12100.0,96.1007,96.2194,96.055,96.2194,12100.0
2013-04-18 15:20:00,105.38,105.45,105.29,105.37,22100.0,96.2011,96.265,96.1189,96.192,22100.0
2013-04-18 15:30:00,105.37,105.51,105.29,105.31,33200.0,96.192,96.3198,96.1189,96.1372,33200.0
2013-04-18 15:40:00,105.33,105.52,105.33,105.45,50200.0,96.1555,96.3289,96.1555,96.265,50200.0
2013-04-18 15:50:00,105.47,105.54,105.35,105.44,82400.0,96.2833,96.3472,96.1737,96.2559,82400.0
2013-04-19 09:30:00,105.9,105.9,105.46,105.6,131800.0,96.6758,96.6758,96.2741,96.4019,131800.0
2013-04-19 09:40:00,105.57,105.76,105.12,105.14,42500.0,96.3746,96.548,95.9638,95.982,42500.0
2013-04-19 09:50:00,105.14,105.27,104.92,105.09,42500.0,95.982,96.1007,95.7812,95.9364,42500.0
2013-04-19 10:00:00,105.08,105.12,104.9,105.03,30800.0,95.9272,95.9638,95.7629,95.8816,30800.0
2013-04-19 10:10:00,105.06,105.27,104.95,105.19,29200.0,95.909,96.1007,95.8086,96.0277,29200.0
2013-04-19 10:20:00,105.18,105.18,104.82,104.94,20600.0,96.0185,96.0185,95.6899,95.7994,20600.0
2013-04-19 10:30:00,104.95,105.02,104.87,104.99,30400.0,95.8086,95.8725,95.7355,95.8451,30400.0
2013-04-19 10:40:00,104.97,105.12,104.88,104.89,9800.0,95.8268,95.9638,95.7447,95.7538,9800.0
2013-04-19 10:50:00,104.9,104.98,104.85,104.95,14200.0,95.7629,95.8359,95.7173,95.8086,14200.0
2013-04-19 11:00:00,104.95,105.08,104.85,105.08,21400.0,95.8086,95.9272,95.7173,95.9272,21400.0
2013-04-19 11:10:00,105.1,105.35,105.1,105.33,13600.0,95.9455,96.1737,95.9455,96.1555,13600.0
2013-04-19 11:20:00,105.34,105.53,105.33,105.52,22000.0,96.1646,96.338,96.1555,96.3289,22000.0
2013-04-19 11:30:00,105.52,105.71,105.49,105.68,7700.0,96.3289,96.5024,96.3015,96.475,7700.0
2013-04-19 11:40:00,105.64,105.81,105.57,105.77,14300.0,96.4385,96.5937,96.3746,96.5571,14300.0
2013-04-19 11:50:00,105.79,105.96,105.79,105.89,12900.0,96.5754,96.7306,96.5754,96.6667,12900.0
2013-04-19 12:00:00,105.87,105.96,105.82,105.85,11100.0,96.6484,96.7306,96.6028,96.6302,11100.0
2013-04-19 12:10:00,105.86,105.89,105.62,105.7,26900.0,96.6393,96.6667,96.4202,96.4932,26900.0
2013-04-19 12:20:00,105.73,105.78,105.6,105.63,8400.0,96.5206,96.5663,96.4019,96.4293,8400.0
2013-04-19 12:30:00,105.64,105.67,105.52,105.55,4500.0,96.4385,96.4658,96.3289,96.3563,4500.0
2013-04-19 12:40:00,105.52,105.6,105.45,105.45,6600.0,96.3289,96.4019,96.265,96.265,6600.0
2013-04-19 12:50:00,105.46,105.5,105.36,105.4,10900.0,96.2741,96.3107,96.1828,96.2194,10900.0
2013-04-19 13:00:00,105.39,105.43,105.31,105.34,7300.0,96.2102,96.2468,96.1372,96.1646,7300.0
2013-04-19 13:10:00,105.34,105.35,105.28,105.3,9800.0,96.1646,96.1737,96.1098,96.1281,9800.0
2013-04-19 13:20:00,105.31,105.42,105.29,105.42,11900.0,96.1372,96.2376,96.1189,96.2376,11900.0
2013-04-19 13:30:00,105.44,105.46,105.34,105.37,7800.0,96.2559,96.2741,96.1646,96.192,7800.0
2013-04-19 13:40:00,105.37,105.39,105.3,105.3,10900.0,96.192,96.2102,96.1281,96.1281,10900.0
2013-04-19 13:50:00,105.3,105.34,105.22,105.24,12200.0,96.1281,96.1646,96.055,96.0733,12200.0
2013-04-19 14:00:00,105.22,105.42,105.22,105.42,12600.0,96.055,96.2376,96.055,96.2376,12600.0
2013-04-19 14:10:00,105.41,105.5,105.39,105.42,9400.0,96.2285,96.3107,96.2102,96.2376,9400.0
2013-04-19 14:20:00,105.4,105.53,105.4,105.51,10500.0,96.2194,96.338,96.2194,96.3198,10500.0
2013-04-19 14:30:00,105.52,105.64,105.5,105.62,19600.0,96.3289,96.4385,96.3107,96.4202,19600.0
2013-04-19 14:40:00,105.62,105.7,105.58,105.68,15000.0,96.4202,96.4932,96.3837,96.475,15000.0
2013-04-19 14:50:00,105.67,105.76,105.66,105.73,14000.0,96.4658,96.548,96.4567,96.5206,14000.0
2013-04-19 15:00:00,105.72,105.84,105.61,105.8,14100.0,96.5115,96.621,96.4111,96.5845,14100.0
2013-04-19 15:10:00,105.79,106.25,105.79,106.23,78800.0,96.5754,96.9953,96.5754,96.9771,78800.0
2013-04-19 15:20:00,106.24,106.55,106.2,106.52,45000.0,96.9862,97.2692,96.9497,97.2418,45000.0
2013-04-19 15:30:00,106.53,106.53,106.39,106.42,25100.0,97.2509,97.2509,97.1231,97.1505,25100.0
2013-04-19 15:40:00,106.41,106.42,106.27,106.33,73500.0,97.1414,97.1505,97.0136,97.0684,73500.0
2013-04-19 15:50:00,106.33,106.34,106.21,106.26,154400.0,97.0684,97.0775,96.9588,97.0045,154400.0
2013-04-22 09:30:00,106.04,106.78,105.94,106.13,60500.0,96.8036,97.4792,96.7123,96.8858,60500.0
2013-04-22 09:40:00,106.05,106.25,105.87,105.96,13900.0,96.8127,96.9953,96.6484,96.7306,13900.0
2013-04-22 09:50:00,105.98,106.18,105.93,106.17,13300.0,96.7488,96.9314,96.7032,96.9223,13300.0
2013-04-22 10:00:00,106.12,106.15,105.98,105.98,13300.0,96.8766,96.904,96.7488,96.7488,13300.0
2013-04-22 10:10:00,106.02,106.17,105.96,106.16,16500.0,96.7854,96.9223,96.7306,96.9132,16500.0
2013-04-22 10:20:00,106.12,106.13,105.89,106.03,12700.0,96.8766,96.8858,96.6667,96.7945,12700.0
2013-04-22 10:30:00,106.01,106.1,105.84,105.97,17800.0,96.7762,96.8584,96.621,96.7397,17800.0
2013-04-22 10:40:00,105.94,106.07,105.86,106.01,10500.0,96.7123,96.831,96.6393,96.7762,10500.0
2013-04-22 10:50:00,106.0,106.05,105.97,105.99,13200.0,96.7671,96.8127,96.7397,96.758,13200.0
2013-04-22 11:00:00,106.01,106.03,105.92,105.95,12300.0,96.7762,96.7945,96.6941,96.7215,12300.0
2013-04-22 11:10:00,105.94,105.97,105.75,105.86,13700.0,96.7123,96.7397,96.5389,96.6393,13700.0
2013-04-22 11:20:00,105.88,105.92,105.81,105.87,6400.0,96.6576,96.6941,96.5937,96.6484,6400.0
2013-04-22 11:30:00,105.88,106.06,105.87,106.05,5300.0,96.6576,96.8219,96.6484,96.8127,5300.0
2013-04-22 11:40:00,106.1,106.14,106.04,106.11,4400.0,96.8584,96.8949,96.8036,96.8675,4400.0
2013-04-22 11:50:00,106.11,106.38,106.11,106.3,9200.0,96.8675,97.114,96.8675,97.041,9200.0
2013-04-22 12:00:00,106.29,106.37,106.25,106.37,28900.0,97.0318,97.1049,96.9953,97.1049,28900.0
2013-04-22 12:10:00,106.36,106.37,106.3,106.3,8000.0,97.0957,97.1049,97.041,97.041,8000.0
2013-04-22 12:20:00,106.3,106.37,106.28,106.36,7300.0,97.041,97.1049,97.0227,97.0957,7300.0
2013-04-22 12:30:00,106.37,106.46,106.35,106.46,6600.0,97.1049,97.187,97.0866,97.187,6600.0
2013-04-22 12:40:00,106.48,106.55,106.41,106.48,14200.0,97.2053,97.2692,97.1414,97.2053,14200.0
2013-04-22 12:50:00,106.48,106.55,106.45,106.52,8000.0,97.2053,97.2692,97.1779,97.2418,8000.0
2013-04-22 13:00:00,106.49,106.51,106.44,106.47,4300.0,97.2144,97.2327,97.1688,97.1962,4300.0
2013-04-22 13:10:00,106.44,106.45,106.31,106.33,6300.0,97.1688,97.1779,97.0501,97.0684,6300.0
2013-04-22 13:20:00,106.32,106.36,106.26,106.32,9500.0,97.0592,97.0957,97.0045,97.0592,9500.0
2013-04-22 13:30:00,106.34,106.43,106.28,106.39,6700.0,97.0775,97.1596,97.0227,97.1231,6700.0
2013-04-22 13:40:00,106.37,106.51,106.31,106.51,7400.0,97.1049,97.2327,97.0501,97.2327,7400.0
2013-04-22 13:50:00,106.55,106.55,106.31,106.34,14300.0,97.2692,97.2692,97.0501,97.0775,14300.0
2013-04-22 14:00:00,106.3,106.43,106.29,106.42,19500.0,97.041,97.1596,97.0318,97.1505,19500.0
2013-04-22 14:10:00,106.41,106.42,106.24,106.38,19600.0,97.1414,97.1505,96.9862,97.114,19600.0
2013-04-22 14:20:00,106.37,106.37,106.2,106.23,32500.0,97.1049,97.1049,96.9497,96.9771,32500.0
2013-04-22 14:30:00,106.22,106.28,106.1,106.28,20100.0,96.9679,97.0227,96.8584,97.0227,20100.0
2013-04-22 14:40:00,106.29,106.38,106.15,106.15,26300.0,97.0318,97.114,96.904,96.904,26300.0
2013-04-22 14:50:00,106.16,106.24,106.13,106.14,17600.0,96.9132,96.9862,96.8858,96.8949,17600.0
2013-04-22 15:00:00,106.14,106.24,106.11,106.11,10600.0,96.8949,96.9862,96.8675,96.8675,10600.0
2013-04-22 15:10:00,106.12,106.2,106.1,106.1,16300.0,96.8766,96.9497,96.8584,96.8584,16300.0
2013-04-22 15:20:00,106.11,106.32,106.11,106.31,26900.0,96.8675,97.0592,96.8675,97.0501,26900.0
2013-04-22 15:30:00,106.3,106.36,106.22,106.25,24800.0,97.041,97.0957,96.9679,96.9953,24800.0
2013-04-22 15:40:00,106.23,106.26,106.06,106.1,33900.0,96.9771,97.0045,96.8219,96.8584,33900.0
2013-04-22 15:50:00,106.1,106.11,105.92,106.03,107000.0,96.8584,96.8675,96.6941,96.7945,107000.0
2013-04-23 09:30:00,106.56,107.65,106.35,107.38,44200.0,97.2783,98.2734,97.0866,98.0269,44200.0
2013-04-23 09:40:00,107.41,107.54,107.13,107.29,15400.0,98.0543,98.173,97.7987,97.9447,15400.0
2013-04-23 09:50:00,107.35,107.5,107.03,107.07,19200.0,97.9995,98.1364,97.7074,97.7439,19200.0
2013-04-23 10:00:00,107.11,107.35,107.11,107.27,15900.0,97.7804,97.9995,97.7804,97.9265,15900.0
2013-04-23 10:10:00,107.27,107.47,107.27,107.38,11600.0,97.9265,98.1091,97.9265,98.0269,11600.0
2013-04-23 10:20:00,107.4,107.69,107.4,107.58,13000.0,98.0452,98.3099,98.0452,98.2095,13000.0
2013-04-23 10:30:00,107.58,107.62,107.23,107.3,19900.0,98.2095,98.246,97.89,97.9539,19900.0
2013-04-23 10:40:00,107.26,107.35,107.16,107.16,6800.0,97.9174,97.9995,97.8261,97.8261,6800.0
2013-04-23 10:50:00,107.13,107.14,106.83,106.85,9600.0,97.7987,97.8078,97.5248,97.5431,9600.0
2013-04-23 11:00:00,106.85,106.98,106.81,106.94,19900.0,97.5431,97.6617,97.5065,97.6252,19900.0
2013-04-23 11:10:00,106.97,106.98,106.81,106.83,11800.0,97.6526,97.6617,97.5065,97.5248,11800.0
2013-04-23 11:20:00,106.81,106.83,106.77,106.82,5500.0,97.5065,97.5248,97.47,97.5157,5500.0
2013-04-23 11:30:00,106.82,106.99,106.77,106.96,13800.0,97.5157,97.6709,97.47,97.6435,13800.0
2013-04-23 11:40:00,106.98,107.02,106.88,107.02,20300.0,97.6617,97.6983,97.5705,97.6983,20300.0
2013-04-23 11:50:00,106.99,107.02,106.74,106.76,13700.0,97.6709,97.6983,97.4426,97.4609,13700.0
2013-04-23 12:00:00,106.76,106.92,106.76,106.92,9700.0,97.4609,97.607,97.4609,97.607,9700.0
2013-04-23 12:10:00,106.9,106.91,106.64,106.68,8800.0,97.5887,97.5978,97.3514,97.3879,8800.0
2013-04-23 12:20:00,106.69,106.75,106.67,106.75,6300.0,97.397,97.4518,97.3787,97.4518,6300.0
2013-04-23 12:30:00,106.74,106.8,106.72,106.75,13200.0,97.4426,97.4974,97.4244,97.4518,13200.0
2013-04-23 12:40:00,106.74,106.76,106.7,106.73,8000.0,97.4426,97.4609,97.4061,97.4335,8000.0
2013-04-23 12:50:00,106.69,106.74,106.68,106.74,8200.0,97.397,97.4426,97.3879,97.4426,8200.0
2013-04-23 13:00:00,106.74,106.82,105.77,105.77,23900.0,97.4426,97.5157,96.5571,96.5571,23900.0
2013-04-23 13:10:00,105.71,106.96,105.63,106.93,22200.0,96.5024,97.6435,96.4293,97.6161,22200.0
2013-04-23 13:20:00,106.9,106.98,106.81,106.9,7900.0,97.5887,97.6617,97.5065,97.5887,7900.0
2013-04-23 13:30:00,106.88,106.9,106.73,106.76,8900.0,97.5705,97.5887,97.4335,97.4609,8900.0
2013-04-23 13:40:00,106.76,106.85,106.74,106.8,8300.0,97.4609,97.5431,97.4426,97.4974,8300.0
2013-04-23 13:50:00,106.82,106.86,106.78,106.85,3700.0,97.5157,97.5522,97.4792,97.5431,3700.0
2013-04-23 14:00:00,106.82,106.84,106.71,106.71,6800.0,97.5157,97.5339,97.4153,97.4153,6800.0
2013-04-23 14:10:00,106.73,106.77,106.66,106.68,7800.0,97.4335,97.47,97.3696,97.3879,7800.0
2013-04-23 14:20:00,106.68,106.71,106.61,106.65,7600.0,97.3879,97.4153,97.324,97.3605,7600.0
2013-04-23 14:30:00,106.63,106.69,106.6,106.64,11700.0,97.3422,97.397,97.3148,97.3514,11700.0
2013-04-23 14:40:00,106.65,106.65,106.51,106.62,13000.0,97.3605,97.3605,97.2327,97.3331,13000.0
2013-04-23 14:50:00,106.62,106.62,106.44,106.49,20100.0,97.3331,97.3331,97.1688,97.2144,20100.0
2013-04-23 15:00:00,106.49,106.57,106.37,106.41,24500.0,97.2144,97.2875,97.1049,97.1414,24500.0
2013-04-23 15:10:00,106.42,106.46,106.29,106.33,21800.0,97.1505,97.187,97.0318,97.0684,21800.0
2013-04-23 15:20:00,106.33,106.36,106.25,106.25,29200.0,97.0684,97.0957,96.9953,96.9953,29200.0
2013-04-23 15:30:00,106.23,106.31,106.16,106.22,27800.0,96.9771,97.0501,96.9132,96.9679,27800.0
2013-04-23 15:40:00,106.22,106.26,106.11,106.2,46700.0,96.9679,97.0045,96.8675,96.9497,46700.0
2013-04-23 15:50:00,106.2,106.25,106.12,106.22,80600.0,96.9497,96.9953,96.8766,96.9679,80600.0
2013-04-24 09:30:00,106.44,106.83,106.28,106.61,28300.0,97.1688,97.5248,97.0227,97.324,28300.0
2013-04-24 09:40:00,106.5,106.59,106.32,106.38,29800.0,97.2236,97.3057,97.0592,97.114,29800.0
2013-04-24 09:50:00,106.38,106.47,106.29,106.41,14400.0,97.114,97.1962,97.0318,97.1414,14400.0
2013-04-24 10:00:00,106.44,106.54,106.35,106.39,28000.0,97.1688,97.2601,97.0866,97.1231,28000.0
2013-04-24 10:10:00,106.36,106.46,106.3,106.42,30300.0,97.0957,97.187,97.041,97.1505,30300.0
2013-04-24 10:20:00,106.37,106.64,106.3,106.36,33100.0,97.1049,97.3514,97.041,97.0957,33100.0
2013-04-24 10:30:00,106.37,106.49,106.37,106.4,27900.0,97.1049,97.2144,97.1049,97.1323,27900.0
2013-04-24 10:40:00,106.41,106.7,106.41,106.68,26200.0,97.1414,97.4061,97.1414,97.3879,26200.0
2013-04-24 10:50:00,106.67,106.75,106.62,106.75,17600.0,97.3787,97.4518,97.3331,97.4518,17600.0
2013-04-24 11:00:00,106.75,106.84,106.65,106.67,27700.0,97.4518,97.5339,97.3605,97.3787,27700.0
2013-04-24 11:10:00,106.7,106.77,106.63,106.77,32900.0,97.4061,97.47,97.3422,97.47,32900.0
2013-04-24 11:20:00,106.77,106.86,106.7,106.85,21800.0,97.47,97.5522,97.4061,97.5431,21800.0
2013-04-24 11:30:00,106.9,106.94,106.8,106.83,12700.0,97.5887,97.6252,97.4974,97.5248,12700.0
2013-04-24 11:40:00,106.82,107.02,106.77,107.0,17900.0,97.5157,97.6983,97.47,97.68,17900.0
2013-04-24 11:50:00,106.99,107.0,106.74,106.75,20200.0,97.6709,97.68,97.4426,97.4518,20200.0
2013-04-24 12:00:00,106.74,106.89,106.72,106.84,13300.0,97.4426,97.5796,97.4244,97.5339,13300.0
2013-04-24 12:10:00,106.82,106.85,106.7,106.75,20500.0,97.5157,97.5431,97.4061,97.4518,20500.0
2013-04-24 12:20:00,106.75,106.76,106.65,106.71,9400.0,97.4518,97.4609,97.3605,97.4153,9400.0
2013-04-24 12:30:00,106.68,106.78,106.61,106.68,12300.0,97.3879,97.4792,97.324,97.3879,12300.0
2013-04-24 12:40:00,106.68,106.83,106.65,106.73,10700.0,97.3879,97.5248,97.3605,97.4335,10700.0
2013-04-24 12:50:00,106.75,106.86,106.7,106.84,14200.0,97.4518,97.5522,97.4061,97.5339,14200.0
2013-04-24 13:00:00,106.84,107.05,106.83,107.0,13000.0,97.5339,97.7256,97.5248,97.68,13000.0
2013-04-24 13:10:00,106.99,107.06,106.98,107.04,14000.0,97.6709,97.7348,97.6617,97.7165,14000.0
2013-04-24 13:20:00,107.03,107.05,106.87,106.91,13300.0,97.7074,97.7256,97.5613,97.5978,13300.0
2013-04-24 13:30:00,106.91,107.06,106.87,107.05,11600.0,97.5978,97.7348,97.5613,97.7256,11600.0
2013-04-24 13:40:00,107.05,107.09,106.98,107.05,9300.0,97.7256,97.7622,97.6617,97.7256,9300.0
2013-04-24 13:50:00,107.05,107.1,107.02,107.02,8000.0,97.7256,97.7713,97.6983,97.6983,8000.0
2013-04-24 14:00:00,107.01,107.02,106.88,106.89,10200.0,97.6891,97.6983,97.5705,97.5796,10200.0
2013-04-24 14:10:00,106.93,107.11,106.91,107.09,12500.0,97.6161,97.7804,97.5978,97.7622,12500.0
2013-04-24 14:20:00,107.12,107.15,107.0,107.02,13000.0,97.7895,97.8169,97.68,97.6983,13000.0
2013-04-24 14:30:00,107.06,107.06,106.93,106.97,21500.0,97.7348,97.7348,97.6161,97.6526,21500.0
2013-04-24 14:40:00,106.97,106.99,106.9,106.9,13000.0,97.6526,97.6709,97.5887,97.5887,13000.0
2013-04-24 14:50:00,106.92,106.94,106.86,106.94,13900.0,97.607,97.6252,97.5522,97.6252,13900.0
2013-04-24 15:00:00,106.94,107.01,106.91,106.99,18900.0,97.6252,97.6891,97.5978,97.6709,18900.0
2013-04-24 15:10:00,107.0,107.0,106.89,106.99,25500.0,97.68,97.68,97.5796,97.6709,25500.0
2013-04-24 15:20:00,106.99,107.0,106.88,106.9,53300.0,97.6709,97.68,97.5705,97.5887,53300.0
2013-04-24 15:30:00,106.9,106.97,106.88,106.91,27900.0,97.5887,97.6526,97.5705,97.5978,27900.0
2013-04-24 15:40:00,106.91,107.03,106.85,107.03,36900.0,97.5978,97.7074,97.5431,97.7074,36900.0
2013-04-24 15:50:00,107.01,107.02,106.91,106.99,96600.0,97.6891,97.6983,97.5978,97.6709,96600.0
2013-04-25 09:30:00,107.04,107.8,107.04,107.77,63900.0,97.7165,98.4103,97.7165,98.3829,63900.0
2013-04-25 09:40:00,107.78,107.78,107.28,107.44,23100.0,98.3921,98.3921,97.9356,98.0817,23100.0
2013-04-25 09:50:00,107.43,107.88,107.43,107.61,50100.0,98.0725,98.4833,98.0725,98.2369,50100.0
2013-04-25 10:00:00,107.56,107.72,107.47,107.72,15200.0,98.1912,98.3373,98.1091,98.3373,15200.0
2013-04-25 10:10:00,107.68,107.87,107.66,107.84,18400.0,98.3008,98.4742,98.2825,98.4468,18400.0
2013-04-25 10:20:00,107.86,108.16,107.86,108.11,24300.0,98.4651,98.739,98.4651,98.6933,24300.0
2013-04-25 10:30:00,108.12,108.12,107.81,107.81,24900.0,98.7024,98.7024,98.4194,98.4194,24900.0
2013-04-25 10:40:00,107.84,107.92,107.79,107.79,18900.0,98.4468,98.5199,98.4012,98.4012,18900.0
2013-04-25 10:50:00,107.8,107.86,107.79,107.81,19400.0,98.4103,98.4651,98.4012,98.4194,19400.0
2013-04-25 11:00:00,107.8,107.85,107.71,107.81,29100.0,98.4103,98.456,98.3282,98.4194,29100.0
2013-04-25 11:10:00,107.82,107.88,107.75,107.76,16100.0,98.4286,98.4833,98.3647,98.3738,16100.0
2013-04-25 11:20:00,107.75,107.75,107.49,107.65,44200.0,98.3647,98.3647,98.1273,98.2734,44200.0
2013-04-25 11:30:00,107.66,107.84,107.6,107.63,19100.0,98.2825,98.4468,98.2277,98.2551,19100.0
2013-04-25 11:40:00,107.65,107.67,107.09,107.1,79800.0,98.2734,98.2916,97.7622,97.7713,79800.0
2013-04-25 11:50:00,107.08,107.1,106.37,106.45,83800.0,97.753,97.7713,97.1049,97.1779,83800.0
2013-04-25 12:00:00,106.44,106.58,106.38,106.51,50900.0,97.1688,97.2966,97.114,97.2327,50900.0
2013-04-25 12:10:00,106.5,106.62,106.48,106.48,20300.0,97.2236,97.3331,97.2053,97.2053,20300.0
2013-04-25 12:20:00,106.47,106.51,106.34,106.35,19600.0,97.1962,97.2327,97.0775,97.0866,19600.0
2013-04-25 12:30:00,106.38,106.46,106.29,106.42,22600.0,97.114,97.187,97.0318,97.1505,22600.0
2013-04-25 12:40:00,106.42,106.47,106.36,106.36,23600.0,97.1505,97.1962,97.0957,97.0957,23600.0
2013-04-25 12:50:00,106.38,106.38,106.1,106.12,43300.0,97.114,97.114,96.8584,96.8766,43300.0
2013-04-25 13:00:00,106.12,106.17,106.02,106.04,24200.0,96.8766,96.9223,96.7854,96.8036,24200.0
2013-04-25 13:10:00,106.03,106.08,105.84,105.97,38000.0,96.7945,96.8401,96.621,96.7397,38000.0
2013-04-25 13:20:00,105.97,106.01,105.94,105.95,18200.0,96.7397,96.7762,96.7123,96.7215,18200.0
2013-04-25 13:30:00,105.98,105.99,105.92,105.99,24400.0,96.7488,96.758,96.6941,96.758,24400.0
2013-04-25 13:40:00,105.99,106.01,105.75,105.87,67200.0,96.758,96.7762,96.5389,96.6484,67200.0
2013-04-25 13:50:00,105.87,106.0,105.86,105.91,50200.0,96.6484,96.7671,96.6393,96.6849,50200.0
2013-04-25 14:00:00,105.91,105.91,105.87,105.89,17100.0,96.6849,96.6849,96.6484,96.6667,17100.0
2013-04-25 14:10:00,105.88,105.91,105.8,105.85,23400.0,96.6576,96.6849,96.5845,96.6302,23400.0
2013-04-25 14:20:00,105.86,105.86,105.51,105.51,45700.0,96.6393,96.6393,96.3198,96.3198,45700.0
2013-04-25 14:30:00,105.52,105.55,105.18,105.38,83900.0,96.3289,96.3563,96.0185,96.2011,83900.0
2013-04-25 14:40:00,105.37,105.43,105.19,105.3,46100.0,96.192,96.2468,96.0277,96.1281,46100.0
2013-04-25 14:50:00,105.31,105.36,104.89,105.02,65800.0,96.1372,96.1828,95.7538,95.8725,65800.0
2013-04-25 15:00:00,105.03,105.13,104.98,105.05,100400.0,95.8816,95.9729,95.8359,95.8998,100400.0
2013-04-25 15:10:00,105.08,105.12,104.7,104.71,55900.0,95.9272,95.9638,95.5803,95.5895,55900.0
2013-04-25 15:20:00,104.73,104.8,104.58,104.76,67400.0,95.6077,95.6716,95.4708,95.6351,67400.0
2013-04-25 15:30:00,104.77,104.93,104.74,104.79,63000.0,95.6442,95.7903,95.6169,95.6625,63000.0
2013-04-25 15:40:00,104.79,105.0,104.79,105.0,104900.0,95.6625,95.8542,95.6625,95.8542,104900.0
2013-04-25 15:50:00,104.99,105.05,104.82,104.96,216100.0,95.8451,95.8998,95.6899,95.8177,216100.0
2013-04-26 09:30:00,104.94,105.37,104.57,104.71,61500.0,95.7994,96.192,95.4617,95.5895,61500.0
2013-04-26 09:40:00,104.68,104.79,104.57,104.7,18800.0,95.5621,95.6625,95.4617,95.5803,18800.0
2013-04-26 09:50:00,104.71,105.1,104.71,104.92,49200.0,95.5895,95.9455,95.5895,95.7812,49200.0
2013-04-26 10:00:00,104.89,104.95,104.69,104.76,27700.0,95.7538,95.8086,95.5712,95.6351,27700.0
2013-04-26 10:10:00,104.78,104.84,104.33,104.42,26000.0,95.6534,95.7081,95.2426,95.3247,26000.0
2013-04-26 10:20:00,104.43,104.52,104.28,104.31,41800.0,95.3339,95.416,95.1969,95.2243,41800.0
2013-04-26 10:30:00,104.34,104.34,103.95,104.26,47100.0,95.2517,95.2517,94.8957,95.1787,47100.0
2013-04-26 10:40:00,104.3,104.36,104.08,104.18,28000.0,95.2152,95.27,95.0143,95.1056,28000.0
2013-04-26 10:50:00,104.19,104.2,104.05,104.15,21400.0,95.1148,95.1239,94.987,95.0782,21400.0
2013-04-26 11:00:00,104.11,104.22,104.02,104.18,48400.0,95.0417,95.1421,94.9596,95.1056,48400.0
2013-04-26 11:10:00,104.18,104.22,104.08,104.09,24900.0,95.1056,95.1421,95.0143,95.0235,24900.0
2013-04-26 11:20:00,104.08,104.38,104.08,104.3,12800.0,95.0143,95.2882,95.0143,95.2152,12800.0
2013-04-26 11:30:00,104.31,104.47,104.21,104.31,11500.0,95.2243,95.3704,95.133,95.2243,11500.0
2013-04-26 11:40:00,104.28,104.43,104.27,104.35,17000.0,95.1969,95.3339,95.1878,95.2608,17000.0
2013-04-26 11:50:00,104.37,104.51,104.36,104.5,8400.0,95.2791,95.4069,95.27,95.3978,8400.0
2013-04-26 12:00:00,104.48,104.51,104.4,104.48,12500.0,95.3795,95.4069,95.3065,95.3795,12500.0
2013-04-26 12:10:00,104.46,104.47,104.35,104.35,11000.0,95.3612,95.3704,95.2608,95.2608,11000.0
2013-04-26 12:20:00,104.34,104.38,104.28,104.29,14800.0,95.2517,95.2882,95.1969,95.206,14800.0
2013-04-26 12:30:00,104.26,104.32,104.21,104.29,16400.0,95.1787,95.2334,95.133,95.206,16400.0
2013-04-26 12:40:00,104.3,104.44,104.3,104.34,11700.0,95.2152,95.343,95.2152,95.2517,11700.0
2013-04-26 12:50:00,104.35,104.51,104.35,104.45,11900.0,95.2608,95.4069,95.2608,95.3521,11900.0
2013-04-26 13:00:00,104.44,104.46,104.27,104.33,16800.0,95.343,95.3612,95.1878,95.2426,16800.0
2013-04-26 13:10:00,104.39,104.44,104.25,104.29,9300.0,95.2973,95.343,95.1695,95.206,9300.0
2013-04-26 13:20:00,104.28,104.43,104.26,104.35,9500.0,95.1969,95.3339,95.1787,95.2608,9500.0
2013-04-26 13:30:00,104.39,104.39,104.15,104.17,30900.0,95.2973,95.2973,95.0782,95.0965,30900.0
2013-04-26 13:40:00,104.16,104.3,104.14,104.19,56100.0,95.0874,95.2152,95.0691,95.1148,56100.0
2013-04-26 13:50:00,104.17,104.23,104.11,104.2,21300.0,95.0965,95.1513,95.0417,95.1239,21300.0
2013-04-26 14:00:00,104.2,104.35,104.19,104.33,19500.0,95.1239,95.2608,95.1148,95.2426,19500.0
2013-04-26 14:10:00,104.33,104.34,104.19,104.28,19000.0,95.2426,95.2517,95.1148,95.1969,19000.0
2013-04-26 14:20:00,104.25,104.32,104.19,104.23,16300.0,95.1695,95.2334,95.1148,95.1513,16300.0
2013-04-26 14:30:00,104.23,104.23,104.13,104.2,16800.0,95.1513,95.1513,95.06,95.1239,16800.0
2013-04-26 14:40:00,104.2,104.32,104.14,104.32,25300.0,95.1239,95.2334,95.0691,95.2334,25300.0
2013-04-26 14:50:00,104.33,104.33,104.23,104.26,23000.0,95.2426,95.2426,95.1513,95.1787,23000.0
2013-04-26 15:00:00,104.25,104.35,104.22,104.25,38500.0,95.1695,95.2608,95.1421,95.1695,38500.0
2013-04-26 15:10:00,104.24,104.25,104.15,104.24,27400.0,95.1604,95.1695,95.0782,95.1604,27400.0
2013-04-26 15:20:00,104.24,104.25,104.11,104.22,40600.0,95.1604,95.1695,95.0417,95.1421,40600.0
2013-04-26 15:30:00,104.22,104.35,104.19,104.33,40800.0,95.1421,95.2608,95.1148,95.2426,40800.0
2013-04-26 15:40:00,104.33,104.41,104.22,104.31,69800.0,95.2426,95.3156,95.1421,95.2243,69800.0
2013-04-26 15:50:00,104.3,104.3,104.17,104.19,115400.0,95.2152,95.2152,95.0965,95.1148,115400.0
2013-04-29 09:30:00,104.17,104.28,102.68,103.82,136600.0,95.0965,95.1969,93.7363,94.777,136600.0
2013-04-29 09:40:00,103.85,104.2,103.85,103.85,45800.0,94.8044,95.1239,94.8044,94.8044,45800.0
2013-04-29 09:50:00,103.88,103.91,103.56,103.59,52000.0,94.8318,94.8591,94.5396,94.567,52000.0
2013-04-29 10:00:00,103.59,103.71,103.41,103.5,53600.0,94.567,94.6766,94.4027,94.4849,53600.0
2013-04-29 10:10:00,103.53,103.66,103.47,103.66,23500.0,94.5122,94.6309,94.4575,94.6309,23500.0
2013-04-29 10:20:00,103.67,103.85,103.6,103.85,23400.0,94.6401,94.8044,94.5761,94.8044,23400.0
2013-04-29 10:30:00,103.85,103.95,103.76,103.88,24800.0,94.8044,94.8957,94.7222,94.8318,24800.0
2013-04-29 10:40:00,103.89,104.1,103.86,104.1,46600.0,94.8409,95.0326,94.8135,95.0326,46600.0
2013-04-29 10:50:00,104.09,104.23,104.08,104.13,22000.0,95.0235,95.1513,95.0143,95.06,22000.0
2013-04-29 11:00:00,104.17,104.34,104.11,104.33,15800.0,95.0965,95.2517,95.0417,95.2426,15800.0
2013-04-29 11:10:00,104.32,104.38,104.24,104.38,11900.0,95.2334,95.2882,95.1604,95.2882,11900.0
2013-04-29 11:20:00,104.38,104.46,104.34,104.46,8000.0,95.2882,95.3612,95.2517,95.3612,8000.0
2013-04-29 11:30:00,104.45,104.52,104.29,104.33,12500.0,95.3521,95.416,95.206,95.2426,12500.0
2013-04-29 11:40:00,104.33,104.53,104.29,104.49,21300.0,95.2426,95.4251,95.206,95.3886,21300.0
2013-04-29 11:50:00,104.5,104.52,104.41,104.46,19500.0,95.3978,95.416,95.3156,95.3612,19500.0
2013-04-29 12:00:00,104.45,104.56,104.41,104.5,12500.0,95.3521,95.4525,95.3156,95.3978,12500.0
2013-04-29 12:10:00,104.52,104.68,104.52,104.68,32400.0,95.416,95.5621,95.416,95.5621,32400.0
2013-04-29 12:20:00,104.68,104.73,104.66,104.72,9900.0,95.5621,95.6077,95.5438,95.5986,9900.0
2013-04-29 12:30:00,104.68,104.86,104.68,104.84,8700.0,95.5621,95.7264,95.5621,95.7081,8700.0
2013-04-29 12:40:00,104.85,104.85,104.72,104.78,8100.0,95.7173,95.7173,95.5986,95.6534,8100.0
2013-04-29 12:50:00,104.8,104.81,104.75,104.81,10400.0,95.6716,95.6808,95.626,95.6808,10400.0
2013-04-29 13:00:00,104.79,104.86,104.78,104.78,11000.0,95.6625,95.7264,95.6534,95.6534,11000.0
2013-04-29 13:10:00,104.78,104.9,104.73,104.9,13500.0,95.6534,95.7629,95.6077,95.7629,13500.0
2013-04-29 13:20:00,104.9,104.92,104.85,104.87,29100.0,95.7629,95.7812,95.7173,95.7355,29100.0
2013-04-29 13:30:00,104.87,104.97,104.83,104.97,24900.0,95.7355,95.8268,95.699,95.8268,24900.0
2013-04-29 13:40:00,104.98,105.17,104.98,105.15,14700.0,95.8359,96.0094,95.8359,95.9911,14700.0
2013-04-29 13:50:00,105.15,105.16,105.0,105.0,31500.0,95.9911,96.0003,95.8542,95.8542,31500.0
2013-04-29 14:00:00,104.98,105.03,104.93,104.97,38400.0,95.8359,95.8816,95.7903,95.8268,38400.0
2013-04-29 14:10:00,104.98,105.0,104.69,104.7,53400.0,95.8359,95.8542,95.5712,95.5803,53400.0
2013-04-29 14:20:00,104.7,104.7,104.6,104.67,19400.0,95.5803,95.5803,95.489,95.5529,19400.0
2013-04-29 14:30:00,104.66,104.68,104.59,104.63,14800.0,95.5438,95.5621,95.4799,95.5164,14800.0
2013-04-29 14:40:00,104.63,104.65,104.54,104.63,26900.0,95.5164,95.5347,95.4343,95.5164,26900.0
2013-04-29 14:50:00,104.64,104.64,104.49,104.49,16700.0,95.5256,95.5256,95.3886,95.3886,16700.0
2013-04-29 15:00:00,104.5,104.53,104.35,104.42,24100.0,95.3978,95.4251,95.2608,95.3247,24100.0
2013-04-29 15:10:00,104.41,104.56,104.41,104.56,21000.0,95.3156,95.4525,95.3156,95.4525,21000.0
2013-04-29 15:20:00,104.56,104.62,104.53,104.57,27600.0,95.4525,95.5073,95.4251,95.4617,27600.0
2013-04-29 15:30:00,104.57,104.74,104.57,104.6,39800.0,95.4617,95.6169,95.4617,95.489,39800.0
2013-04-29 15:40:00,104.6,104.63,104.45,104.48,52400.0,95.489,95.5164,95.3521,95.3795,52400.0
2013-04-29 15:50:00,104.49,104.5,104.42,104.49,99000.0,95.3886,95.3978,95.3247,95.3886,99000.0
2013-04-30 09:30:00,104.45,104.46,103.7,104.0,77800.0,95.3521,95.3612,94.6674,94.9413,77800.0
2013-04-30 09:40:00,104.01,104.08,103.68,104.02,35800.0,94.9504,95.0143,94.6492,94.9596,35800.0
2013-04-30 09:50:00,104.07,104.07,103.65,103.67,23800.0,95.0052,95.0052,94.6218,94.6401,23800.0
2013-04-30 10:00:00,103.73,103.8,103.53,103.57,30700.0,94.6948,94.7587,94.5122,94.5488,30700.0
2013-04-30 10:10:00,103.59,103.8,103.58,103.71,11700.0,94.567,94.7587,94.5579,94.6766,11700.0
2013-04-30 10:20:00,103.74,103.83,103.68,103.68,15900.0,94.704,94.7861,94.6492,94.6492,15900.0
2013-04-30 10:30:00,103.68,104.08,103.62,104.0,27900.0,94.6492,95.0143,94.5944,94.9413,27900.0
2013-04-30 10:40:00,103.96,104.14,103.95,104.13,22400.0,94.9048,95.0691,94.8957,95.06,22400.0
2013-04-30 10:50:00,104.13,104.33,104.13,104.31,14000.0,95.06,95.2426,95.06,95.2243,14000.0
2013-04-30 11:00:00,104.29,104.48,104.29,104.47,18400.0,95.206,95.3795,95.206,95.3704,18400.0
2013-04-30 11:10:00,104.47,104.6,104.4,104.48,19700.0,95.3704,95.489,95.3065,95.3795,19700.0
2013-04-30 11:20:00,104.47,104.47,104.29,104.38,11900.0,95.3704,95.3704,95.206,95.2882,11900.0
2013-04-30 11:30:00,104.4,104.64,104.37,104.64,53500.0,95.3065,95.5256,95.2791,95.5256,53500.0
2013-04-30 11:40:00,104.65,104.74,104.52,104.52,21300.0,95.5347,95.6169,95.416,95.416,21300.0
2013-04-30 11:50:00,104.52,104.7,104.52,104.62,10500.0,95.416,95.5803,95.416,95.5073,10500.0
2013-04-30 12:00:00,104.64,104.78,104.62,104.78,18100.0,95.5256,95.6534,95.5073,95.6534,18100.0
2013-04-30 12:10:00,104.79,105.0,104.77,105.0,27700.0,95.6625,95.8542,95.6442,95.8542,27700.0
2013-04-30 12:20:00,104.98,105.18,104.98,105.18,22700.0,95.8359,96.0185,95.8359,96.0185,22700.0
2013-04-30 12:30:00,105.18,105.3,105.11,105.12,29600.0,96.0185,96.1281,95.9546,95.9638,29600.0
2013-04-30 12:40:00,105.11,105.43,105.09,105.43,32900.0,95.9546,96.2468,95.9364,96.2468,32900.0
2013-04-30 12:50:00,105.43,105.54,105.43,105.44,19000.0,96.2468,96.3472,96.2468,96.2559,19000.0
2013-04-30 13:00:00,105.44,105.51,105.32,105.5,19900.0,96.2559,96.3198,96.1463,96.3107,19900.0
2013-04-30 13:10:00,105.48,105.52,105.44,105.52,8000.0,96.2924,96.3289,96.2559,96.3289,8000.0
2013-04-30 13:20:00,105.52,105.65,105.49,105.52,12100.0,96.3289,96.4476,96.3015,96.3289,12100.0
2013-04-30 13:30:00,105.53,105.57,105.42,105.55,15900.0,96.338,96.3746,96.2376,96.3563,15900.0
2013-04-30 13:40:00,105.54,105.67,105.54,105.67,13700.0,96.3472,96.4658,96.3472,96.4658,13700.0
2013-04-30 13:50:00,105.67,105.78,105.67,105.77,17600.0,96.4658,96.5663,96.4658,96.5571,17600.0
2013-04-30 14:00:00,105.78,105.83,105.59,105.59,22400.0,96.5663,96.6119,96.3928,96.3928,22400.0
2013-04-30 14:10:00,105.6,105.76,105.6,105.76,13700.0,96.4019,96.548,96.4019,96.548,13700.0
2013-04-30 14:20:00,105.76,105.82,105.69,105.73,29500.0,96.548,96.6028,96.4841,96.5206,29500.0
2013-04-30 14:30:00,105.72,105.73,105.6,105.62,36600.0,96.5115,96.5206,96.4019,96.4202,36600.0
2013-04-30 14:40:00,105.62,105.82,105.6,105.81,39300.0,96.4202,96.6028,96.4019,96.5937,39300.0
2013-04-30 14:50:00,105.8,105.8,105.67,105.71,18700.0,96.5845,96.5845,96.4658,96.5024,18700.0
2013-04-30 15:00:00,105.72,105.73,105.56,105.59,41600.0,96.5115,96.5206,96.3654,96.3928,41600.0
2013-04-30 15:10:00,105.6,105.61,105.51,105.6,40900.0,96.4019,96.4111,96.3198,96.4019,40900.0
2013-04-30 15:20:00,105.59,105.68,105.57,105.68,35500.0,96.3928,96.475,96.3746,96.475,35500.0
2013-04-30 15:30:00,105.68,105.69,105.57,105.58,41000.0,96.475,96.4841,96.3746,96.3837,41000.0
2013-04-30 15:40:00,105.59,105.74,105.58,105.59,100800.0,96.3928,96.5297,96.3837,96.3928,100800.0
2013-04-30 15:50:00,105.6,105.83,105.57,105.82,206200.0,96.4019,96.6119,96.3746,96.6028,206200.0
2013-05-01 09:30:00,105.81,105.99,105.19,105.85,52000.0,96.5937,96.758,96.0277,96.6302,52000.0
2013-05-01 09:40:00,105.85,105.85,105.57,105.72,23300.0,96.6302,96.6302,96.3746,96.5115,23300.0
2013-05-01 09:50:00,105.72,105.72,105.47,105.67,22900.0,96.5115,96.5115,96.2833,96.4658,22900.0
2013-05-01 10:00:00,105.68,105.86,105.54,105.71,34700.0,96.475,96.6393,96.3472,96.5024,34700.0
2013-05-01 10:10:00,105.73,105.75,105.61,105.72,24800.0,96.5206,96.5389,96.4111,96.5115,24800.0
2013-05-01 10:20:00,105.74,105.94,105.72,105.85,22600.0,96.5297,96.7123,96.5115,96.6302,22600.0
2013-05-01 10:30:00,105.82,105.95,105.79,105.95,28700.0,96.6028,96.7215,96.5754,96.7215,28700.0
2013-05-01 10:40:00,105.96,106.04,105.95,105.99,29800.0,96.7306,96.8036,96.7215,96.758,29800.0
2013-05-01 10:50:00,105.97,106.02,105.88,105.92,20900.0,96.7397,96.7854,96.6576,96.6941,20900.0
2013-05-01 11:00:00,105.93,106.1,105.78,105.97,39500.0,96.7032,96.8584,96.5663,96.7397,39500.0
2013-05-01 11:10:00,105.98,106.02,105.87,105.97,24900.0,96.7488,96.7854,96.6484,96.7397,24900.0
2013-05-01 11:20:00,105.97,106.05,105.95,106.02,29300.0,96.7397,96.8127,96.7215,96.7854,29300.0
2013-05-01 11:30:00,106.01,106.06,105.9,105.91,18200.0,96.7762,96.8219,96.6758,96.6849,18200.0
2013-05-01 11:40:00,105.9,105.95,105.64,105.68,24100.0,96.6758,96.7215,96.4385,96.475,24100.0
2013-05-01 11:50:00,105.66,105.92,105.65,105.92,9500.0,96.4567,96.6941,96.4476,96.6941,9500.0
2013-05-01 12:00:00,105.95,105.96,105.68,105.73,13200.0,96.7215,96.7306,96.475,96.5206,13200.0
2013-05-01 12:10:00,105.68,105.8,105.64,105.73,8200.0,96.475,96.5845,96.4385,96.5206,8200.0
2013-05-01 12:20:00,105.72,105.77,105.63,105.66,12400.0,96.5115,96.5571,96.4293,96.4567,12400.0
2013-05-01 12:30:00,105.67,105.76,105.66,105.73,10400.0,96.4658,96.548,96.4567,96.5206,10400.0
2013-05-01 12:40:00,105.73,105.8,105.73,105.79,12800.0,96.5206,96.5845,96.5206,96.5754,12800.0
2013-05-01 12:50:00,105.79,105.79,105.61,105.61,20200.0,96.5754,96.5754,96.4111,96.4111,20200.0
2013-05-01 13:00:00,105.6,105.69,105.52,105.55,11400.0,96.4019,96.4841,96.3289,96.3563,11400.0
2013-05-01 13:10:00,105.56,105.6,105.51,105.57,11500.0,96.3654,96.4019,96.3198,96.3746,11500.0
2013-05-01 13:20:00,105.57,105.75,105.57,105.7,51600.0,96.3746,96.5389,96.3746,96.4932,51600.0
2013-05-01 13:30:00,105.73,105.73,105.58,105.58,17600.0,96.5206,96.5206,96.3837,96.3837,17600.0
2013-05-01 13:40:00,105.56,105.6,105.41,105.53,29200.0,96.3654,96.4019,96.2285,96.338,29200.0
2013-05-01 13:50:00,105.49,105.6,105.41,105.58,25500.0,96.3015,96.4019,96.2285,96.3837,25500.0
2013-05-01 14:00:00,105.59,105.69,105.39,105.66,23100.0,96.3928,96.4841,96.2102,96.4567,23100.0
2013-05-01 14:10:00,105.66,105.72,105.51,105.59,26900.0,96.4567,96.5115,96.3198,96.3928,26900.0
2013-05-01 14:20:00,105.62,105.9,105.62,105.82,16800.0,96.4202,96.6758,96.4202,96.6028,16800.0
2013-05-01 14:30:00,105.81,105.82,105.64,105.72,20600.0,96.5937,96.6028,96.4385,96.5115,20600.0
2013-05-01 14:40:00,105.65,105.8,105.62,105.79,18300.0,96.4476,96.5845,96.4202,96.5754,18300.0
2013-05-01 14:50:00,105.79,105.95,105.72,105.79,18800.0,96.5754,96.7215,96.5115,96.5754,18800.0
2013-05-01 15:00:00,105.79,105.86,105.69,105.71,41100.0,96.5754,96.6393,96.4841,96.5024,41100.0
2013-05-01 15:10:00,105.7,105.81,105.67,105.8,24800.0,96.4932,96.5937,96.4658,96.5845,24800.0
2013-05-01 15:20:00,105.79,105.79,105.68,105.72,49600.0,96.5754,96.5754,96.475,96.5115,49600.0
2013-05-01 15:30:00,105.71,105.76,105.68,105.7,38700.0,96.5024,96.548,96.475,96.4932,38700.0
2013-05-01 15:40:00,105.7,105.76,105.61,105.63,68100.0,96.4932,96.548,96.4111,96.4293,68100.0
2013-05-01 15:50:00,105.63,105.77,105.5,105.75,103000.0,96.4293,96.5571,96.3107,96.5389,103000.0
2013-05-02 09:30:00,106.25,106.34,105.9,106.19,42400.0,96.9953,97.0775,96.6758,96.9406,42400.0
2013-05-02 09:40:00,106.23,106.29,105.92,105.95,17500.0,96.9771,97.0318,96.6941,96.7215,17500.0
2013-05-02 09:50:00,106.0,106.18,105.77,105.89,17900.0,96.7671,96.9314,96.5571,96.6667,17900.0
2013-05-02 10:00:00,105.86,106.21,105.86,106.06,16000.0,96.6393,96.9588,96.6393,96.8219,16000.0
2013-05-02 10:10:00,106.04,106.06,105.92,106.0,27400.0,96.8036,96.8219,96.6941,96.7671,27400.0
2013-05-02 10:20:00,106.0,106.14,105.95,106.1,33900.0,96.7671,96.8949,96.7215,96.8584,33900.0
2013-05-02 10:30:00,106.13,106.18,105.98,106.13,22700.0,96.8858,96.9314,96.7488,96.8858,22700.0
2013-05-02 10:40:00,106.13,106.19,106.09,106.13,16100.0,96.8858,96.9406,96.8493,96.8858,16100.0
2013-05-02 10:50:00,106.13,106.36,106.12,106.33,15700.0,96.8858,97.0957,96.8766,97.0684,15700.0
2013-05-02 11:00:00,106.33,106.55,106.3,106.55,20000.0,97.0684,97.2692,97.041,97.2692,20000.0
2013-05-02 11:10:00,106.55,106.91,106.5,106.84,29500.0,97.2692,97.5978,97.2236,97.5339,29500.0
2013-05-02 11:20:00,106.83,107.02,106.81,107.0,92500.0,97.5248,97.6983,97.5065,97.68,92500.0
2013-05-02 11:30:00,107.0,107.08,106.96,107.05,29100.0,97.68,97.753,97.6435,97.7256,29100.0
2013-05-02 11:40:00,107.05,107.28,107.04,107.24,26600.0,97.7256,97.9356,97.7165,97.8991,26600.0
2013-05-02 11:50:00,107.24,107.36,107.08,107.08,36100.0,97.8991,98.0086,97.753,97.753,36100.0
2013-05-02 12:00:00,107.06,107.24,107.04,107.18,30400.0,97.7348,97.8991,97.7165,97.8443,30400.0
2013-05-02 12:10:00,107.16,107.18,106.98,106.99,29000.0,97.8261,97.8443,97.6617,97.6709,29000.0
2013-05-02 12:20:00,106.97,107.05,106.97,107.04,6000.0,97.6526,97.7256,97.6526,97.7165,6000.0
2013-05-02 12:30:00,107.07,107.08,106.93,106.99,21700.0,97.7439,97.753,97.6161,97.6709,21700.0
2013-05-02 12:40:00,106.99,107.03,106.89,106.91,19000.0,97.6709,97.7074,97.5796,97.5978,19000.0
2013-05-02 12:50:00,106.91,107.0,106.9,106.93,18900.0,97.5978,97.68,97.5887,97.6161,18900.0
2013-05-02 13:00:00,106.93,107.1,106.9,107.1,15800.0,97.6161,97.7713,97.5887,97.7713,15800.0
2013-05-02 13:10:00,107.09,107.13,107.06,107.09,15800.0,97.7622,97.7987,97.7348,97.7622,15800.0
2013-05-02 13:20:00,107.1,107.17,107.07,107.16,16600.0,97.7713,97.8352,97.7439,97.8261,16600.0
2013-05-02 13:30:00,107.17,107.19,107.1,107.18,22200.0,97.8352,97.8534,97.7713,97.8443,22200.0
2013-05-02 13:40:00,107.19,107.23,107.13,107.22,15400.0,97.8534,97.89,97.7987,97.8808,15400.0
2013-05-02 13:50:00,107.22,107.36,107.14,107.36,52900.0,97.8808,98.0086,97.8078,98.0086,52900.0
2013-05-02 14:00:00,107.35,107.44,107.33,107.39,15500.0,97.9995,98.0817,97.9813,98.036,15500.0
2013-05-02 14:10:00,107.37,107.38,107.29,107.3,24200.0,98.0178,98.0269,97.9447,97.9539,24200.0
2013-05-02 14:20:00,107.3,107.31,107.24,107.28,21400.0,97.9539,97.963,97.8991,97.9356,21400.0
2013-05-02 14:30:00,107.28,107.28,107.19,107.27,27000.0,97.9356,97.9356,97.8534,97.9265,27000.0
2013-05-02 14:40:00,107.27,107.31,107.23,107.31,18900.0,97.9265,97.963,97.89,97.963,18900.0
2013-05-02 14:50:00,107.28,107.32,107.22,107.3,13700.0,97.9356,97.9721,97.8808,97.9539,13700.0
2013-05-02 15:00:00,107.29,107.35,107.23,107.26,35200.0,97.9447,97.9995,97.89,97.9174,35200.0
2013-05-02 15:10:00,107.26,107.32,107.26,107.31,25100.0,97.9174,97.9721,97.9174,97.963,25100.0
2013-05-02 15:20:00,107.3,107.36,107.28,107.31,17100.0,97.9539,98.0086,97.9356,97.963,17100.0
2013-05-02 15:30:00,107.29,107.37,107.28,107.33,25900.0,97.9447,98.0178,97.9356,97.9813,25900.0
2013-05-02 15:40:00,107.32,107.4,107.32,107.34,35900.0,97.9721,98.0452,97.9721,97.9904,35900.0
2013-05-02 15:50:00,107.34,107.44,107.31,107.41,91700.0,97.9904,98.0817,97.963,98.0543,91700.0
2013-05-03 09:30:00,108.05,108.05,107.45,107.84,33600.0,98.6385,98.6385,98.0908,98.4468,33600.0
2013-05-03 09:40:00,107.79,107.79,107.5,107.53,19700.0,98.4012,98.4012,98.1364,98.1638,19700.0
2013-05-03 09:50:00,107.52,107.65,107.15,107.2,30600.0,98.1547,98.2734,97.8169,97.8626,30600.0
2013-05-03 10:00:00,107.27,107.46,107.23,107.41,16000.0,97.9265,98.0999,97.89,98.0543,16000.0
2013-05-03 10:10:00,107.45,107.48,107.26,107.27,9500.0,98.0908,98.1182,97.9174,97.9265,9500.0
2013-05-03 10:20:00,107.25,107.48,107.24,107.46,12100.0,97.9082,98.1182,97.8991,98.0999,12100.0
2013-05-03 10:30:00,107.46,107.61,107.46,107.54,10400.0,98.0999,98.2369,98.0999,98.173,10400.0
2013-05-03 10:40:00,107.51,107.64,107.51,107.6,9900.0,98.1456,98.2643,98.1456,98.2277,9900.0
2013-05-03 10:50:00,107.6,107.7,107.53,107.69,7000.0,98.2277,98.319,98.1638,98.3099,7000.0
2013-05-03 11:00:00,107.67,107.93,107.67,107.91,9200.0,98.2916,98.529,98.2916,98.5107,9200.0
2013-05-03 11:10:00,107.91,107.95,107.88,107.94,8100.0,98.5107,98.5473,98.4833,98.5381,8100.0
2013-05-03 11:20:00,107.93,108.04,107.92,108.02,10800.0,98.529,98.6294,98.5199,98.6112,10800.0
2013-05-03 11:30:00,108.02,108.1,107.93,107.97,8200.0,98.6112,98.6842,98.529,98.5655,8200.0
2013-05-03 11:40:00,107.95,107.99,107.9,107.93,6000.0,98.5473,98.5838,98.5016,98.529,6000.0
2013-05-03 11:50:00,107.95,107.98,107.8,107.84,5700.0,98.5473,98.5746,98.4103,98.4468,5700.0
2013-05-03 12:00:00,107.83,107.89,107.76,107.79,8900.0,98.4377,98.4925,98.3738,98.4012,8900.0
2013-05-03 12:10:00,107.81,107.83,107.71,107.83,4000.0,98.4194,98.4377,98.3282,98.4377,4000.0
2013-05-03 12:20:00,107.83,107.92,107.83,107.89,6100.0,98.4377,98.5199,98.4377,98.4925,6100.0
2013-05-03 12:30:00,107.88,107.92,107.85,107.92,5400.0,98.4833,98.5199,98.456,98.5199,5400.0
2013-05-03 12:40:00,107.91,107.91,107.83,107.83,7700.0,98.5107,98.5107,98.4377,98.4377,7700.0
2013-05-03 12:50:00,107.87,107.95,107.83,107.91,17000.0,98.4742,98.5473,98.4377,98.5107,17000.0
2013-05-03 13:00:00,107.98,108.04,107.96,107.96,6000.0,98.5746,98.6294,98.5564,98.5564,6000.0
2013-05-03 13:10:00,107.96,108.02,107.91,107.92,7800.0,98.5564,98.6112,98.5107,98.5199,7800.0
2013-05-03 13:20:00,107.9,107.98,107.85,107.9,11800.0,98.5016,98.5746,98.456,98.5016,11800.0
2013-05-03 13:30:00,107.89,108.07,107.89,108.03,29200.0,98.4925,98.6568,98.4925,98.6203,29200.0
2013-05-03 13:40:00,108.03,108.11,108.01,108.05,13000.0,98.6203,98.6933,98.602,98.6385,13000.0
2013-05-03 13:50:00,108.03,108.07,107.98,108.0,10400.0,98.6203,98.6568,98.5746,98.5929,10400.0
2013-05-03 14:00:00,107.98,108.01,107.93,107.98,10500.0,98.5746,98.602,98.529,98.5746,10500.0
2013-05-03 14:10:00,107.97,108.02,107.93,107.94,9300.0,98.5655,98.6112,98.529,98.5381,9300.0
2013-05-03 14:20:00,107.93,108.03,107.91,108.01,11000.0,98.529,98.6203,98.5107,98.602,11000.0
2013-05-03 14:30:00,108.0,108.1,107.99,108.06,12600.0,98.5929,98.6842,98.5838,98.6477,12600.0
2013-05-03 14:40:00,108.05,108.1,108.03,108.09,14400.0,98.6385,98.6842,98.6203,98.6751,14400.0
2013-05-03 14:50:00,108.11,108.15,108.09,108.14,21100.0,98.6933,98.7298,98.6751,98.7207,21100.0
2013-05-03 15:00:00,108.12,108.14,108.07,108.11,21800.0,98.7024,98.7207,98.6568,98.6933,21800.0
2013-05-03 15:10:00,108.1,108.17,108.1,108.15,27800.0,98.6842,98.7481,98.6842,98.7298,27800.0
2013-05-03 15:20:00,108.16,108.18,108.09,108.18,21600.0,98.739,98.7572,98.6751,98.7572,21600.0
2013-05-03 15:30:00,108.18,108.45,108.17,108.34,60400.0,98.7572,99.0037,98.7481,98.9033,60400.0
2013-05-03 15:40:00,108.34,108.6,108.25,108.26,64300.0,98.9033,99.1406,98.8211,98.8302,64300.0
2013-05-03 15:50:00,108.25,108.28,108.12,108.13,76300.0,98.8211,98.8485,98.7024,98.7116,76300.0
2013-05-06 09:30:00,108.04,108.2,108.0,108.15,33300.0,98.6294,98.7755,98.5929,98.7298,33300.0
2013-05-06 09:40:00,108.23,108.28,108.0,108.07,25500.0,98.8029,98.8485,98.5929,98.6568,25500.0
2013-05-06 09:50:00,108.03,108.2,108.0,108.09,15300.0,98.6203,98.7755,98.5929,98.6751,15300.0
2013-05-06 10:00:00,108.1,108.32,108.01,108.21,25700.0,98.6842,98.885,98.602,98.7846,25700.0
2013-05-06 10:10:00,108.2,108.37,108.2,108.31,14600.0,98.7755,98.9307,98.7755,98.8759,14600.0
2013-05-06 10:20:00,108.33,108.62,108.31,108.59,18300.0,98.8942,99.1589,98.8759,99.1315,18300.0
2013-05-06 10:30:00,108.57,108.6,108.48,108.53,16400.0,99.1132,99.1406,99.0311,99.0767,16400.0
2013-05-06 10:40:00,108.51,108.64,108.43,108.63,15900.0,99.0585,99.1772,98.9854,99.168,15900.0
2013-05-06 10:50:00,108.61,108.75,108.54,108.7,19100.0,99.1498,99.2776,99.0859,99.2319,19100.0
2013-05-06 11:00:00,108.72,108.72,108.58,108.65,23500.0,99.2502,99.2502,99.1224,99.1863,23500.0
2013-05-06 11:10:00,108.66,108.79,108.64,108.78,23100.0,99.1954,99.3141,99.1772,99.305,23100.0
2013-05-06 11:20:00,108.77,108.89,108.76,108.85,12700.0,99.2958,99.4054,99.2867,99.3689,12700.0
2013-05-06 11:30:00,108.83,108.83,108.73,108.77,17100.0,99.3506,99.3506,99.2593,99.2958,17100.0
2013-05-06 11:40:00,108.75,108.94,108.72,108.9,21700.0,99.2776,99.451,99.2502,99.4145,21700.0
2013-05-06 11:50:00,108.9,109.02,108.85,108.97,13000.0,99.4145,99.5241,99.3689,99.4784,13000.0
2013-05-06 12:00:00,108.92,108.95,108.71,108.72,28600.0,99.4328,99.4601,99.2411,99.2502,28600.0
2013-05-06 12:10:00,108.72,108.77,108.59,108.62,12700.0,99.2502,99.2958,99.1315,99.1589,12700.0
2013-05-06 12:20:00,108.63,108.67,108.57,108.57,13600.0,99.168,99.2045,99.1132,99.1132,13600.0
2013-05-06 12:30:00,108.59,108.62,108.54,108.58,6600.0,99.1315,99.1589,99.0859,99.1224,6600.0
2013-05-06 12:40:00,108.59,108.69,108.57,108.64,7900.0,99.1315,99.2228,99.1132,99.1772,7900.0
2013-05-06 12:50:00,108.65,108.7,108.58,108.6,13000.0,99.1863,99.2319,99.1224,99.1406,13000.0
2013-05-06 13:00:00,108.58,108.6,108.54,108.55,9300.0,99.1224,99.1406,99.0859,99.095,9300.0
2013-05-06 13:10:00,108.55,108.6,108.54,108.56,8300.0,99.095,99.1406,99.0859,99.1041,8300.0
2013-05-06 13:20:00,108.56,108.58,108.47,108.47,16600.0,99.1041,99.1224,99.022,99.022,16600.0
2013-05-06 13:30:00,108.48,108.48,108.33,108.38,31600.0,99.0311,99.0311,98.8942,98.9398,31600.0
2013-05-06 13:40:00,108.37,108.53,108.37,108.49,11000.0,98.9307,99.0767,98.9307,99.0402,11000.0
2013-05-06 13:50:00,108.48,108.56,108.48,108.5,16300.0,99.0311,99.1041,99.0311,99.0493,16300.0
2013-05-06 14:00:00,108.51,108.51,108.45,108.48,10500.0,99.0585,99.0585,99.0037,99.0311,10500.0
2013-05-06 14:10:00,108.46,108.5,108.44,108.44,8500.0,99.0128,99.0493,98.9946,98.9946,8500.0
2013-05-06 14:20:00,108.45,108.54,108.43,108.47,17600.0,99.0037,99.0859,98.9854,99.022,17600.0
2013-05-06 14:30:00,108.46,108.56,108.43,108.47,17600.0,99.0128,99.1041,98.9854,99.022,17600.0
2013-05-06 14:40:00,108.49,108.52,108.4,108.41,15000.0,99.0402,99.0676,98.9581,98.9672,15000.0
2013-05-06 14:50:00,108.38,108.48,108.35,108.44,16100.0,98.9398,99.0311,98.9124,98.9946,16100.0
2013-05-06 15:00:00,108.45,108.52,108.36,108.48,30900.0,99.0037,99.0676,98.9215,99.0311,30900.0
2013-05-06 15:10:00,108.46,108.46,108.28,108.28,18100.0,99.0128,99.0128,98.8485,98.8485,18100.0
2013-05-06 15:20:00,108.26,108.3,108.2,108.22,13800.0,98.8302,98.8668,98.7755,98.7937,13800.0
2013-05-06 15:30:00,108.22,108.29,108.17,108.17,29800.0,98.7937,98.8576,98.7481,98.7481,29800.0
2013-05-06 15:40:00,108.17,108.27,108.17,108.22,45000.0,98.7481,98.8394,98.7481,98.7937,45000.0
2013-05-06 15:50:00,108.22,108.27,108.17,108.24,60200.0,98.7937,98.8394,98.7481,98.812,60200.0
2013-05-07 09:30:00,108.4,108.57,108.03,108.12,33600.0,98.9581,99.1132,98.6203,98.7024,33600.0
2013-05-07 09:40:00,108.09,108.12,107.94,107.98,17300.0,98.6751,98.7024,98.5381,98.5746,17300.0
2013-05-07 09:50:00,108.01,108.02,107.78,107.94,20800.0,98.602,98.6112,98.3921,98.5381,20800.0
2013-05-07 10:00:00,107.98,108.18,107.93,108.1,16400.0,98.5746,98.7572,98.529,98.6842,16400.0
2013-05-07 10:10:00,108.11,108.21,107.92,108.04,10200.0,98.6933,98.7846,98.5199,98.6294,10200.0
2013-05-07 10:20:00,108.05,108.18,108.03,108.04,7200.0,98.6385,98.7572,98.6203,98.6294,7200.0
2013-05-07 10:30:00,108.02,108.15,107.89,108.01,41400.0,98.6112,98.7298,98.4925,98.602,41400.0
2013-05-07 10:40:00,108.04,108.38,107.96,108.38,15400.0,98.6294,98.9398,98.5564,98.9398,15400.0
2013-05-07 10:50:00,108.41,108.59,108.4,108.56,18700.0,98.9672,99.1315,98.9581,99.1041,18700.0
2013-05-07 11:00:00,108.59,108.64,108.51,108.56,30500.0,99.1315,99.1772,99.0585,99.1041,30500.0
2013-05-07 11:10:00,108.57,108.65,108.48,108.58,38700.0,99.1132,99.1863,99.0311,99.1224,38700.0
2013-05-07 11:20:00,108.58,108.61,108.45,108.47,14500.0,99.1224,99.1498,99.0037,99.022,14500.0
2013-05-07 11:30:00,108.47,108.5,108.45,108.46,7600.0,99.022,99.0493,99.0037,99.0128,7600.0
2013-05-07 11:40:00,108.45,108.51,108.4,108.46,7500.0,99.0037,99.0585,98.9581,99.0128,7500.0
2013-05-07 11:50:00,108.44,108.46,108.18,108.29,25800.0,98.9946,99.0128,98.7572,98.8576,25800.0
2013-05-07 12:00:00,108.28,108.37,108.28,108.37,6700.0,98.8485,98.9307,98.8485,98.9307,6700.0
2013-05-07 12:10:00,108.37,108.37,108.27,108.28,8100.0,98.9307,98.9307,98.8394,98.8485,8100.0
2013-05-07 12:20:00,108.34,108.39,108.3,108.39,4500.0,98.9033,98.9489,98.8668,98.9489,4500.0
2013-05-07 12:30:00,108.38,108.5,108.34,108.5,3400.0,98.9398,99.0493,98.9033,99.0493,3400.0
2013-05-07 12:40:00,108.5,108.53,108.49,108.53,22500.0,99.0493,99.0767,99.0402,99.0767,22500.0
2013-05-07 12:50:00,108.53,108.53,108.48,108.52,15300.0,99.0767,99.0767,99.0311,99.0676,15300.0
2013-05-07 13:00:00,108.5,108.52,108.46,108.5,18600.0,99.0493,99.0676,99.0128,99.0493,18600.0
2013-05-07 13:10:00,108.5,108.5,108.45,108.47,26400.0,99.0493,99.0493,99.0037,99.022,26400.0
2013-05-07 13:20:00,108.48,108.5,108.39,108.4,11100.0,99.0311,99.0493,98.9489,98.9581,11100.0
2013-05-07 13:30:00,108.43,108.56,108.36,108.51,72600.0,98.9854,99.1041,98.9215,99.0585,72600.0
2013-05-07 13:40:00,108.52,108.55,108.4,108.4,24100.0,99.0676,99.095,98.9581,98.9581,24100.0
2013-05-07 13:50:00,108.42,108.5,108.4,108.45,17300.0,98.9763,99.0493,98.9581,99.0037,17300.0
2013-05-07 14:00:00,108.47,108.6,108.39,108.41,41300.0,99.022,99.1406,98.9489,98.9672,41300.0
2013-05-07 14:10:00,108.4,108.49,108.38,108.39,49100.0,98.9581,99.0402,98.9398,98.9489,49100.0
2013-05-07 14:20:00,108.39,108.47,108.39,108.46,38500.0,98.9489,99.022,98.9489,99.0128,38500.0
2013-05-07 14:30:00,108.47,108.68,108.45,108.58,29900.0,99.022,99.2137,99.0037,99.1224,29900.0
2013-05-07 14:40:00,108.56,108.59,108.49,108.55,46900.0,99.1041,99.1315,99.0402,99.095,46900.0
2013-05-07 14:50:00,108.55,108.69,108.54,108.59,26900.0,99.095,99.2228,99.0859,99.1315,26900.0
2013-05-07 15:00:00,108.57,108.67,108.5,108.63,34100.0,99.1132,99.2045,99.0493,99.168,34100.0
2013-05-07 15:10:00,108.64,108.64,108.5,108.53,37800.0,99.1772,99.1772,99.0493,99.0767,37800.0
2013-05-07 15:20:00,108.52,108.57,108.47,108.49,34500.0,99.0676,99.1132,99.022,99.0402,34500.0
2013-05-07 15:30:00,108.47,108.61,108.46,108.61,38700.0,99.022,99.1498,99.0128,99.1498,38700.0
2013-05-07 15:40:00,108.61,108.72,108.47,108.48,60500.0,99.1498,99.2502,99.022,99.0311,60500.0
2013-05-07 15:50:00,108.48,108.63,108.47,108.63,100200.0,99.0311,99.168,99.022,99.168,100200.0
2013-05-08 09:30:00,112.21,114.91,112.02,113.75,260000.0,102.4362,104.901,102.2627,103.8421,260000.0
2013-05-08 09:40:00,113.75,114.38,113.73,113.82,254400.0,103.8421,104.4172,103.8238,103.906,254400.0
2013-05-08 09:50:00,113.81,114.22,113.8,114.19,105200.0,103.8968,104.2711,103.8877,104.2437,105200.0
2013-05-08 10:00:00,114.22,115.94,114.19,115.18,219700.0,104.2711,105.8413,104.2437,105.1475,219700.0
2013-05-08 10:10:00,115.11,115.44,114.98,115.05,63800.0,105.0836,105.3849,104.9649,105.0288,63800.0
2013-05-08 10:20:00,115.05,115.06,114.5,114.58,88700.0,105.0288,105.038,104.5267,104.5998,88700.0
2013-05-08 10:30:00,114.57,115.06,114.56,114.95,54900.0,104.5906,105.038,104.5815,104.9375,54900.0
2013-05-08 10:40:00,114.96,115.24,114.73,114.76,90600.0,104.9467,105.2023,104.7367,104.7641,90600.0
2013-05-08 10:50:00,114.78,115.35,114.74,115.28,345700.0,104.7823,105.3027,104.7458,105.2388,345700.0
2013-05-08 11:00:00,115.33,115.9,115.3,115.72,80200.0,105.2844,105.8048,105.257,105.6405,80200.0
2013-05-08 11:10:00,115.71,115.71,115.2,115.21,50000.0,105.6313,105.6313,105.1658,105.1749,50000.0
2013-05-08 11:20:00,115.22,115.51,114.83,115.37,65900.0,105.184,105.4488,104.828,105.3209,65900.0
2013-05-08 11:30:00,115.44,115.61,115.4,115.52,28200.0,105.3849,105.54,105.3483,105.4579,28200.0
2013-05-08 11:40:00,115.51,115.52,115.19,115.29,26000.0,105.4488,105.4579,105.1566,105.2479,26000.0
2013-05-08 11:50:00,115.27,115.27,115.0,115.02,21700.0,105.2297,105.2297,104.9832,105.0014,21700.0
2013-05-08 12:00:00,115.04,115.17,114.78,114.82,36300.0,105.0197,105.1384,104.7823,104.8189,36300.0
2013-05-08 12:10:00,114.81,115.15,114.7,115.15,22600.0,104.8097,105.1201,104.7093,105.1201,22600.0
2013-05-08 12:20:00,115.15,115.38,115.15,115.36,30600.0,105.1201,105.3301,105.1201,105.3118,30600.0
2013-05-08 12:30:00,115.36,115.41,115.06,115.21,26300.0,105.3118,105.3575,105.038,105.1749,26300.0
2013-05-08 12:40:00,115.21,115.41,115.12,115.37,22600.0,105.1749,105.3575,105.0927,105.3209,22600.0
2013-05-08 12:50:00,115.37,115.43,115.24,115.43,22000.0,105.3209,105.3757,105.2023,105.3757,22000.0
2013-05-08 13:00:00,115.42,115.66,115.42,115.5,31800.0,105.3666,105.5857,105.3666,105.4396,31800.0
2013-05-08 13:10:00,115.5,115.56,115.49,115.56,20300.0,105.4396,105.4944,105.4305,105.4944,20300.0
2013-05-08 13:20:00,115.57,115.69,115.52,115.58,34700.0,105.5035,105.6131,105.4579,105.5127,34700.0
2013-05-08 13:30:00,115.58,115.65,115.4,115.44,31500.0,105.5127,105.5766,105.3483,105.3849,31500.0
2013-05-08 13:40:00,115.45,115.55,115.43,115.54,25800.0,105.394,105.4853,105.3757,105.4761,25800.0
2013-05-08 13:50:00,115.52,115.7,115.5,115.67,42500.0,105.4579,105.6222,105.4396,105.5948,42500.0
2013-05-08 14:00:00,115.67,115.7,115.66,115.68,43800.0,105.5948,105.6222,105.5857,105.6039,43800.0
2013-05-08 14:10:00,115.68,115.77,115.66,115.67,24500.0,105.6039,105.6861,105.5857,105.5948,24500.0
2013-05-08 14:20:00,115.67,115.71,115.56,115.7,50000.0,105.5948,105.6313,105.4944,105.6222,50000.0
2013-05-08 14:30:00,115.71,115.72,115.53,115.53,44300.0,105.6313,105.6405,105.467,105.467,44300.0
2013-05-08 14:40:00,115.53,115.54,115.45,115.47,30400.0,105.467,105.4761,105.394,105.4122,30400.0
2013-05-08 14:50:00,115.45,115.48,115.38,115.42,29400.0,105.394,105.4214,105.3301,105.3666,29400.0
2013-05-08 15:00:00,115.44,115.55,115.44,115.54,33900.0,105.3849,105.4853,105.3849,105.4761,33900.0
2013-05-08 15:10:00,115.54,115.6,115.51,115.59,45200.0,105.4761,105.5309,105.4488,105.5218,45200.0
2013-05-08 15:20:00,115.6,115.76,115.58,115.74,43500.0,105.5309,105.677,105.5127,105.6587,43500.0
2013-05-08 15:30:00,115.73,115.83,115.73,115.81,88200.0,105.6496,105.7409,105.6496,105.7226,88200.0
2013-05-08 15:40:00,115.8,115.9,115.75,115.88,145500.0,105.7135,105.8048,105.6678,105.7865,145500.0
2013-05-08 15:50:00,115.87,116.1,115.81,116.07,200700.0,105.7774,105.9874,105.7226,105.96,200700.0
2013-05-09 09:30:00,116.07,116.94,116.02,116.36,106900.0,105.96,106.7542,105.9143,106.2247,106900.0
2013-05-09 09:40:00,116.37,116.6,116.12,116.15,37600.0,106.2338,106.4438,106.0056,106.033,37600.0
2013-05-09 09:50:00,116.17,116.17,115.92,116.04,47200.0,106.0513,106.0513,105.823,105.9326,47200.0
2013-05-09 10:00:00,116.04,116.1,115.81,115.85,35900.0,105.9326,105.9874,105.7226,105.7591,35900.0
2013-05-09 10:10:00,115.83,115.97,115.81,115.86,30600.0,105.7409,105.8687,105.7226,105.7683,30600.0
2013-05-09 10:20:00,115.84,115.86,115.55,115.55,17100.0,105.75,105.7683,105.4853,105.4853,17100.0
2013-05-09 10:30:00,115.57,115.6,115.41,115.43,31100.0,105.5035,105.5309,105.3575,105.3757,31100.0
2013-05-09 10:40:00,115.44,115.6,115.39,115.6,35500.0,105.3849,105.5309,105.3392,105.5309,35500.0
2013-05-09 10:50:00,115.63,115.66,115.53,115.57,13700.0,105.5583,105.5857,105.467,105.5035,13700.0
2013-05-09 11:00:00,115.58,115.78,115.56,115.75,24300.0,105.5127,105.6952,105.4944,105.6678,24300.0
2013-05-09 11:10:00,115.75,115.8,115.54,115.58,19300.0,105.6678,105.7135,105.4761,105.5127,19300.0
2013-05-09 11:20:00,115.57,115.62,115.51,115.53,12800.0,105.5035,105.5492,105.4488,105.467,12800.0
2013-05-09 11:30:00,115.56,115.62,115.5,115.5,12000.0,105.4944,105.5492,105.4396,105.4396,12000.0
2013-05-09 11:40:00,115.51,115.58,115.42,115.44,24600.0,105.4488,105.5127,105.3666,105.3849,24600.0
2013-05-09 11:50:00,115.43,115.44,115.34,115.37,21200.0,105.3757,105.3849,105.2936,105.3209,21200.0
2013-05-09 12:00:00,115.35,115.39,115.17,115.21,25000.0,105.3027,105.3392,105.1384,105.1749,25000.0
2013-05-09 12:10:00,115.21,115.47,115.18,115.46,32000.0,105.1749,105.4122,105.1475,105.4031,32000.0
2013-05-09 12:20:00,115.46,115.62,115.43,115.53,32500.0,105.4031,105.5492,105.3757,105.467,32500.0
2013-05-09 12:30:00,115.56,115.74,115.54,115.67,15100.0,105.4944,105.6587,105.4761,105.5948,15100.0
2013-05-09 12:40:00,115.67,115.76,115.66,115.75,23600.0,105.5948,105.677,105.5857,105.6678,23600.0
2013-05-09 12:50:00,115.74,115.94,115.68,115.94,18400.0,105.6587,105.8413,105.6039,105.8413,18400.0
2013-05-09 13:00:00,115.94,116.05,115.9,116.04,20900.0,105.8413,105.9417,105.8048,105.9326,20900.0
2013-05-09 13:10:00,116.05,116.26,116.01,116.26,24400.0,105.9417,106.1334,105.9052,106.1334,24400.0
2013-05-09 13:20:00,116.28,116.32,116.12,116.24,35100.0,106.1517,106.1882,106.0056,106.1152,35100.0
2013-05-09 13:30:00,116.26,116.32,116.15,116.17,20000.0,106.1334,106.1882,106.033,106.0513,20000.0
2013-05-09 13:40:00,116.18,116.41,116.18,116.39,21500.0,106.0604,106.2704,106.0604,106.2521,21500.0
2013-05-09 13:50:00,116.38,116.41,116.25,116.37,14700.0,106.243,106.2704,106.1243,106.2338,14700.0
2013-05-09 14:00:00,116.37,116.41,116.33,116.33,15600.0,106.2338,106.2704,106.1973,106.1973,15600.0
2013-05-09 14:10:00,116.31,116.33,116.12,116.14,17600.0,106.1791,106.1973,106.0056,106.0239,17600.0
2013-05-09 14:20:00,116.14,116.14,116.02,116.06,13300.0,106.0239,106.0239,105.9143,105.9508,13300.0
2013-05-09 14:30:00,116.07,116.11,115.81,115.86,18800.0,105.96,105.9965,105.7226,105.7683,18800.0
2013-05-09 14:40:00,115.83,115.92,115.77,115.77,37900.0,105.7409,105.823,105.6861,105.6861,37900.0
2013-05-09 14:50:00,115.76,115.84,115.58,115.59,32000.0,105.677,105.75,105.5127,105.5218,32000.0
2013-05-09 15:00:00,115.6,115.78,115.4,115.72,27200.0,105.5309,105.6952,105.3483,105.6405,27200.0
2013-05-09 15:10:00,115.73,115.76,115.57,115.69,26300.0,105.6496,105.677,105.5035,105.6131,26300.0
2013-05-09 15:20:00,115.7,115.72,115.52,115.57,48800.0,105.6222,105.6405,105.4579,105.5035,48800.0
2013-05-09 15:30:00,115.56,115.68,115.45,115.45,36700.0,105.4944,105.6039,105.394,105.394,36700.0
2013-05-09 15:40:00,115.45,115.58,115.25,115.52,63600.0,105.394,105.5127,105.2114,105.4579,63600.0
2013-05-09 15:50:00,115.53,115.78,115.47,115.77,112500.0,105.467,105.6952,105.4122,105.6861,112500.0
2013-05-10 09:30:00,115.59,115.77,115.38,115.52,85300.0,105.5218,105.6861,105.3301,105.4579,85300.0
2013-05-10 09:40:00,115.52,115.68,115.09,115.13,119500.0,105.4579,105.6039,105.0653,105.1019,119500.0
2013-05-10 09:50:00,115.11,115.48,114.85,115.37,48300.0,105.0836,105.4214,104.8462,105.3209,48300.0
2013-05-10 10:00:00,115.52,115.78,115.32,115.36,37200.0,105.4579,105.6952,105.2753,105.3118,37200.0
2013-05-10 10:10:00,115.43,115.64,115.43,115.61,39000.0,105.3757,105.5674,105.3757,105.54,39000.0
2013-05-10 10:20:00,115.57,115.69,115.44,115.49,31400.0,105.5035,105.6131,105.3849,105.4305,31400.0
2013-05-10 10:30:00,115.46,115.55,115.35,115.36,12900.0,105.4031,105.4853,105.3027,105.3118,12900.0
2013-05-10 10:40:00,115.35,115.52,115.2,115.24,26000.0,105.3027,105.4579,105.1658,105.2023,26000.0
2013-05-10 10:50:00,115.27,115.47,115.21,115.43,16300.0,105.2297,105.4122,105.1749,105.3757,16300.0
2013-05-10 11:00:00,115.42,115.69,115.3,115.6,10100.0,105.3666,105.6131,105.257,105.5309,10100.0
2013-05-10 11:10:00,115.58,115.6,115.41,115.42,9900.0,105.5127,105.5309,105.3575,105.3666,9900.0
2013-05-10 11:20:00,115.41,115.48,115.32,115.43,12700.0,105.3575,105.4214,105.2753,105.3757,12700.0
2013-05-10 11:30:00,115.48,115.6,115.42,115.5,33600.0,105.4214,105.5309,105.3666,105.4396,33600.0
2013-05-10 11:40:00,115.49,115.5,115.28,115.31,23400.0,105.4305,105.4396,105.2388,105.2662,23400.0
2013-05-10 11:50:00,115.3,115.4,115.19,115.29,73100.0,105.257,105.3483,105.1566,105.2479,73100.0
2013-05-10 12:00:00,115.28,115.47,115.25,115.31,36400.0,105.2388,105.4122,105.2114,105.2662,36400.0
2013-05-10 12:10:00,115.29,115.46,115.27,115.28,19000.0,105.2479,105.4031,105.2297,105.2388,19000.0
2013-05-10 12:20:00,115.28,115.32,115.22,115.26,13600.0,105.2388,105.2753,105.184,105.2205,13600.0
2013-05-10 12:30:00,115.27,115.35,115.22,115.32,55700.0,105.2297,105.3027,105.184,105.2753,55700.0
2013-05-10 12:40:00,115.36,115.38,115.19,115.25,30300.0,105.3118,105.3301,105.1566,105.2114,30300.0
2013-05-10 12:50:00,115.27,115.36,115.25,115.3,37200.0,105.2297,105.3118,105.2114,105.257,37200.0
2013-05-10 13:00:00,115.29,115.52,115.29,115.46,25500.0,105.2479,105.4579,105.2479,105.4031,25500.0
2013-05-10 13:10:00,115.48,115.48,115.38,115.4,13100.0,105.4214,105.4214,105.3301,105.3483,13100.0
2013-05-10 13:20:00,115.39,115.42,115.23,115.23,15600.0,105.3392,105.3666,105.1931,105.1931,15600.0
2013-05-10 13:30:00,115.22,115.27,115.18,115.19,21700.0,105.184,105.2297,105.1475,105.1566,21700.0
2013-05-10 13:40:00,115.17,115.3,115.13,115.21,50600.0,105.1384,105.257,105.1019,105.1749,50600.0
2013-05-10 13:50:00,115.2,115.4,115.19,115.37,40000.0,105.1658,105.3483,105.1566,105.3209,40000.0
2013-05-10 14:00:00,115.38,115.5,115.37,115.46,23700.0,105.3301,105.4396,105.3209,105.4031,23700.0
2013-05-10 14:10:00,115.47,115.51,115.26,115.28,22800.0,105.4122,105.4488,105.2205,105.2388,22800.0
2013-05-10 14:20:00,115.29,115.34,115.25,115.29,17300.0,105.2479,105.2936,105.2114,105.2479,17300.0
2013-05-10 14:30:00,115.29,115.41,115.18,115.25,32600.0,105.2479,105.3575,105.1475,105.2114,32600.0
2013-05-10 14:40:00,115.25,115.33,115.14,115.14,39100.0,105.2114,105.2844,105.111,105.111,39100.0
2013-05-10 14:50:00,115.14,115.2,114.96,115.2,65700.0,105.111,105.1658,104.9467,105.1658,65700.0
2013-05-10 15:00:00,115.21,115.32,115.17,115.18,39200.0,105.1749,105.2753,105.1384,105.1475,39200.0
2013-05-10 15:10:00,115.2,115.28,115.1,115.2,85600.0,105.1658,105.2388,105.0745,105.1658,85600.0
2013-05-10 15:20:00,115.19,115.25,115.06,115.08,40200.0,105.1566,105.2114,105.038,105.0562,40200.0
2013-05-10 15:30:00,115.08,115.34,115.08,115.12,64400.0,105.0562,105.2936,105.0562,105.0927,64400.0
2013-05-10 15:40:00,115.11,115.11,114.92,114.98,93300.0,105.0836,105.0836,104.9101,104.9649,93300.0
2013-05-10 15:50:00,114.97,115.41,114.97,115.29,211800.0,104.9558,105.3575,104.9558,105.2479,211800.0
2013-05-13 09:30:00,114.92,115.0,114.21,114.55,61700.0,104.9101,104.9832,104.262,104.5724,61700.0
2013-05-13 09:40:00,114.58,114.61,114.42,114.55,54600.0,104.5998,104.6271,104.4537,104.5724,54600.0
2013-05-13 09:50:00,114.58,114.58,114.24,114.32,29000.0,104.5998,104.5998,104.2894,104.3624,29000.0
2013-05-13 10:00:00,114.31,114.5,114.19,114.44,38200.0,104.3533,104.5267,104.2437,104.472,38200.0
2013-05-13 10:10:00,114.42,114.6,114.42,114.6,37700.0,104.4537,104.618,104.4537,104.618,37700.0
2013-05-13 10:20:00,114.59,114.61,114.47,114.6,22900.0,104.6089,104.6271,104.4993,104.618,22900.0
2013-05-13 10:30:00,114.63,114.74,114.53,114.61,21900.0,104.6454,104.7458,104.5541,104.6271,21900.0
2013-05-13 10:40:00,114.61,114.71,114.51,114.55,30800.0,104.6271,104.7184,104.5359,104.5724,30800.0
2013-05-13 10:50:00,114.59,114.71,114.58,114.59,27900.0,104.6089,104.7184,104.5998,104.6089,27900.0
2013-05-13 11:00:00,114.59,114.63,114.49,114.59,15400.0,104.6089,104.6454,104.5176,104.6089,15400.0
2013-05-13 11:10:00,114.59,114.79,114.57,114.58,24700.0,104.6089,104.7915,104.5906,104.5998,24700.0
2013-05-13 11:20:00,114.57,114.71,114.51,114.65,19900.0,104.5906,104.7184,104.5359,104.6637,19900.0
2013-05-13 11:30:00,114.65,114.88,114.65,114.85,13100.0,104.6637,104.8736,104.6637,104.8462,13100.0
2013-05-13 11:40:00,114.87,114.93,114.79,114.91,10600.0,104.8645,104.9193,104.7915,104.901,10600.0
2013-05-13 11:50:00,114.93,114.97,114.83,114.84,11800.0,104.9193,104.9558,104.828,104.8371,11800.0
2013-05-13 12:00:00,114.85,114.94,114.81,114.84,17900.0,104.8462,104.9284,104.8097,104.8371,17900.0
2013-05-13 12:10:00,114.82,114.98,114.82,114.98,9900.0,104.8189,104.9649,104.8189,104.9649,9900.0
2013-05-13 12:20:00,114.98,115.01,114.89,115.0,15400.0,104.9649,104.9923,104.8828,104.9832,15400.0
2013-05-13 12:30:00,115.0,115.05,114.93,114.93,17200.0,104.9832,105.0288,104.9193,104.9193,17200.0
2013-05-13 12:40:00,114.96,114.96,114.81,114.84,12700.0,104.9467,104.9467,104.8097,104.8371,12700.0
2013-05-13 12:50:00,114.83,115.01,114.83,115.01,11800.0,104.828,104.9923,104.828,104.9923,11800.0
2013-05-13 13:00:00,114.99,115.03,114.86,114.88,37500.0,104.974,105.0106,104.8554,104.8736,37500.0
2013-05-13 13:10:00,114.91,114.94,114.81,114.85,24200.0,104.901,104.9284,104.8097,104.8462,24200.0
2013-05-13 13:20:00,114.85,114.88,114.75,114.78,9200.0,104.8462,104.8736,104.755,104.7823,9200.0
2013-05-13 13:30:00,114.76,114.87,114.74,114.78,14000.0,104.7641,104.8645,104.7458,104.7823,14000.0
2013-05-13 13:40:00,114.8,114.8,114.64,114.67,25900.0,104.8006,104.8006,104.6545,104.6819,25900.0
2013-05-13 13:50:00,114.67,114.87,114.65,114.86,14200.0,104.6819,104.8645,104.6637,104.8554,14200.0
2013-05-13 14:00:00,114.85,114.86,114.77,114.77,11400.0,104.8462,104.8554,104.7732,104.7732,11400.0
2013-05-13 14:10:00,114.79,114.83,114.76,114.76,18900.0,104.7915,104.828,104.7641,104.7641,18900.0
2013-05-13 14:20:00,114.74,114.84,114.72,114.83,14200.0,104.7458,104.8371,104.7276,104.828,14200.0
2013-05-13 14:30:00,114.82,114.85,114.76,114.82,17200.0,104.8189,104.8462,104.7641,104.8189,17200.0
2013-05-13 14:40:00,114.83,114.84,114.69,114.7,17600.0,104.828,104.8371,104.7002,104.7093,17600.0
2013-05-13 14:50:00,114.73,114.77,114.69,114.73,20000.0,104.7367,104.7732,104.7002,104.7367,20000.0
2013-05-13 15:00:00,114.74,114.79,114.69,114.72,18400.0,104.7458,104.7915,104.7002,104.7276,18400.0
2013-05-13 15:10:00,114.72,114.72,114.6,114.64,32800.0,104.7276,104.7276,104.618,104.6545,32800.0
2013-05-13 15:20:00,114.63,114.68,114.61,114.66,20300.0,104.6454,104.691,104.6271,104.6728,20300.0
2013-05-13 15:30:00,114.66,114.66,114.62,114.63,35200.0,104.6728,104.6728,104.6363,104.6454,35200.0
2013-05-13 15:40:00,114.63,114.65,114.55,114.56,40600.0,104.6454,104.6637,104.5724,104.5815,40600.0
2013-05-13 15:50:00,114.56,114.72,114.55,114.62,145300.0,104.5815,104.7276,104.5724,104.6363,145300.0
2013-05-14 09:30:00,114.51,115.19,114.51,114.8,19100.0,104.5359,105.1566,104.5359,104.8006,19100.0
2013-05-14 09:40:00,114.82,115.18,114.82,115.11,16700.0,104.8189,105.1475,104.8189,105.0836,16700.0
2013-05-14 09:50:00,115.12,115.31,115.06,115.27,46700.0,105.0927,105.2662,105.038,105.2297,46700.0
2013-05-14 10:00:00,115.31,115.45,115.19,115.41,68800.0,105.2662,105.394,105.1566,105.3575,68800.0
2013-05-14 10:10:00,115.41,115.61,115.39,115.61,26300.0,105.3575,105.54,105.3392,105.54,26300.0
2013-05-14 10:20:00,115.61,115.63,115.47,115.59,14500.0,105.54,105.5583,105.4122,105.5218,14500.0
2013-05-14 10:30:00,115.57,115.6,115.47,115.5,17800.0,105.5035,105.5309,105.4122,105.4396,17800.0
2013-05-14 10:40:00,115.49,115.52,115.31,115.38,15000.0,105.4305,105.4579,105.2662,105.3301,15000.0
2013-05-14 10:50:00,115.35,115.41,115.26,115.3,11000.0,105.3027,105.3575,105.2205,105.257,11000.0
2013-05-14 11:00:00,115.32,115.34,115.21,115.24,14800.0,105.2753,105.2936,105.1749,105.2023,14800.0
2013-05-14 11:10:00,115.24,115.27,115.19,115.24,5500.0,105.2023,105.2297,105.1566,105.2023,5500.0
2013-05-14 11:20:00,115.24,115.31,115.23,115.28,6300.0,105.2023,105.2662,105.1931,105.2388,6300.0
2013-05-14 11:30:00,115.3,115.4,115.28,115.36,15700.0,105.257,105.3483,105.2388,105.3118,15700.0
2013-05-14 11:40:00,115.36,115.46,115.33,115.33,34900.0,105.3118,105.4031,105.2844,105.2844,34900.0
2013-05-14 11:50:00,115.36,115.38,115.18,115.31,8000.0,105.3118,105.3301,105.1475,105.2662,8000.0
2013-05-14 12:00:00,115.31,115.32,115.21,115.21,9400.0,105.2662,105.2753,105.1749,105.1749,9400.0
2013-05-14 12:10:00,115.21,115.46,115.21,115.45,12200.0,105.1749,105.4031,105.1749,105.394,12200.0
2013-05-14 12:20:00,115.45,115.5,115.29,115.3,11500.0,105.394,105.4396,105.2479,105.257,11500.0
2013-05-14 12:30:00,115.3,115.4,115.29,115.39,13100.0,105.257,105.3483,105.2479,105.3392,13100.0
2013-05-14 12:40:00,115.4,115.51,115.38,115.5,6900.0,105.3483,105.4488,105.3301,105.4396,6900.0
2013-05-14 12:50:00,115.49,115.49,115.33,115.34,9400.0,105.4305,105.4305,105.2844,105.2936,9400.0
2013-05-14 13:00:00,115.35,115.45,115.32,115.37,10400.0,105.3027,105.394,105.2753,105.3209,10400.0
2013-05-14 13:10:00,115.38,115.43,115.33,115.39,14300.0,105.3301,105.3757,105.2844,105.3392,14300.0
2013-05-14 13:20:00,115.4,115.46,115.32,115.34,15700.0,105.3483,105.4031,105.2753,105.2936,15700.0
2013-05-14 13:30:00,115.37,115.4,115.28,115.28,17400.0,105.3209,105.3483,105.2388,105.2388,17400.0
2013-05-14 13:40:00,115.29,115.33,115.28,115.31,7800.0,105.2479,105.2844,105.2388,105.2662,7800.0
2013-05-14 13:50:00,115.27,115.27,115.15,115.18,11600.0,105.2297,105.2297,105.1201,105.1475,11600.0
2013-05-14 14:00:00,115.18,115.18,115.04,115.11,14400.0,105.1475,105.1475,105.0197,105.0836,14400.0
2013-05-14 14:10:00,115.11,115.17,114.89,114.89,41000.0,105.0836,105.1384,104.8828,104.8828,41000.0
2013-05-14 14:20:00,114.87,114.93,114.78,114.93,31400.0,104.8645,104.9193,104.7823,104.9193,31400.0
2013-05-14 14:30:00,114.93,115.2,114.93,115.07,70200.0,104.9193,105.1658,104.9193,105.0471,70200.0
2013-05-14 14:40:00,115.07,115.14,114.98,115.06,16100.0,105.0471,105.111,104.9649,105.038,16100.0
2013-05-14 14:50:00,115.09,115.11,114.87,114.97,18000.0,105.0653,105.0836,104.8645,104.9558,18000.0
2013-05-14 15:00:00,114.96,115.14,114.87,114.87,39300.0,104.9467,105.111,104.8645,104.8645,39300.0
2013-05-14 15:10:00,114.87,114.9,114.82,114.83,27800.0,104.8645,104.8919,104.8189,104.828,27800.0
2013-05-14 15:20:00,114.82,114.88,114.72,114.73,24100.0,104.8189,104.8736,104.7276,104.7367,24100.0
2013-05-14 15:30:00,114.73,115.03,114.73,114.94,34500.0,104.7367,105.0106,104.7367,104.9284,34500.0
2013-05-14 15:40:00,114.93,115.2,114.78,115.2,61300.0,104.9193,105.1658,104.7823,105.1658,61300.0
2013-05-14 15:50:00,115.2,115.2,114.98,115.09,98600.0,105.1658,105.1658,104.9649,105.0653,98600.0
2013-05-15 09:30:00,115.32,116.23,115.32,116.05,84000.0,105.2753,106.106,105.2753,105.9417,84000.0
2013-05-15 09:40:00,115.97,116.34,115.95,116.08,19300.0,105.8687,106.2065,105.8504,105.9691,19300.0
2013-05-15 09:50:00,116.07,116.17,115.95,116.06,10900.0,105.96,106.0513,105.8504,105.9508,10900.0
2013-05-15 10:00:00,116.06,116.16,115.99,116.01,24000.0,105.9508,106.0421,105.8869,105.9052,24000.0
2013-05-15 10:10:00,115.97,116.03,115.87,115.91,10300.0,105.8687,105.9235,105.7774,105.8139,10300.0
2013-05-15 10:20:00,115.91,115.94,115.48,115.52,15900.0,105.8139,105.8413,105.4214,105.4579,15900.0
2013-05-15 10:30:00,115.52,115.81,115.52,115.74,14800.0,105.4579,105.7226,105.4579,105.6587,14800.0
2013-05-15 10:40:00,115.75,115.78,115.65,115.7,13300.0,105.6678,105.6952,105.5766,105.6222,13300.0
2013-05-15 10:50:00,115.67,115.79,115.62,115.79,14100.0,105.5948,105.7044,105.5492,105.7044,14100.0
2013-05-15 11:00:00,115.78,115.91,115.64,115.85,35900.0,105.6952,105.8139,105.5674,105.7591,35900.0
2013-05-15 11:10:00,115.91,116.18,115.9,116.11,22200.0,105.8139,106.0604,105.8048,105.9965,22200.0
2013-05-15 11:20:00,116.14,116.3,116.1,116.3,33500.0,106.0239,106.1699,105.9874,106.1699,33500.0
2013-05-15 11:30:00,116.26,116.42,116.23,116.36,22100.0,106.1334,106.2795,106.106,106.2247,22100.0
2013-05-15 11:40:00,116.34,116.37,116.12,116.17,45600.0,106.2065,106.2338,106.0056,106.0513,45600.0
2013-05-15 11:50:00,116.19,116.6,116.19,116.6,19500.0,106.0695,106.4438,106.0695,106.4438,19500.0
2013-05-15 12:00:00,116.6,116.68,116.45,116.66,26500.0,106.4438,106.5168,106.3069,106.4986,26500.0
2013-05-15 12:10:00,116.61,116.78,116.58,116.71,25600.0,106.4529,106.6081,106.4256,106.5442,25600.0
2013-05-15 12:20:00,116.7,116.84,116.65,116.77,13700.0,106.5351,106.6629,106.4895,106.599,13700.0
2013-05-15 12:30:00,116.82,117.01,116.79,117.0,53000.0,106.6446,106.8181,106.6173,106.809,53000.0
2013-05-15 12:40:00,117.03,117.2,116.99,117.2,25700.0,106.8364,106.9916,106.7998,106.9916,25700.0
2013-05-15 12:50:00,117.18,117.2,117.06,117.13,25100.0,106.9733,106.9916,106.8637,106.9276,25100.0
2013-05-15 13:00:00,117.11,117.18,116.97,117.0,28300.0,106.9094,106.9733,106.7816,106.809,28300.0
2013-05-15 13:10:00,117.01,117.07,116.96,116.98,13900.0,106.8181,106.8729,106.7725,106.7907,13900.0
2013-05-15 13:20:00,117.0,117.02,116.94,116.99,23800.0,106.809,106.8272,106.7542,106.7998,23800.0
2013-05-15 13:30:00,116.97,116.97,116.75,116.8,17600.0,106.7816,106.7816,106.5807,106.6264,17600.0
2013-05-15 13:40:00,116.77,116.95,116.7,116.75,63600.0,106.599,106.7633,106.5351,106.5807,63600.0
2013-05-15 13:50:00,116.73,116.76,116.55,116.58,12600.0,106.5625,106.5899,106.3982,106.4256,12600.0
2013-05-15 14:00:00,116.57,116.62,116.42,116.44,11300.0,106.4164,106.4621,106.2795,106.2977,11300.0
2013-05-15 14:10:00,116.45,116.45,116.3,116.32,9000.0,106.3069,106.3069,106.1699,106.1882,9000.0
2013-05-15 14:20:00,116.33,116.33,116.2,116.24,10200.0,106.1973,106.1973,106.0787,106.1152,10200.0
2013-05-15 14:30:00,116.23,116.32,116.12,116.12,13900.0,106.106,106.1882,106.0056,106.0056,13900.0
2013-05-15 14:40:00,116.14,116.2,116.0,116.14,28100.0,106.0239,106.0787,105.8961,106.0239,28100.0
2013-05-15 14:50:00,116.14,116.22,116.01,116.14,11200.0,106.0239,106.0969,105.9052,106.0239,11200.0
2013-05-15 15:00:00,116.14,116.28,116.05,116.28,17900.0,106.0239,106.1517,105.9417,106.1517,17900.0
2013-05-15 15:10:00,116.28,116.32,116.15,116.21,18300.0,106.1517,106.1882,106.033,106.0878,18300.0
2013-05-15 15:20:00,116.19,116.32,116.16,116.26,19700.0,106.0695,106.1882,106.0421,106.1334,19700.0
2013-05-15 15:30:00,116.23,116.3,116.18,116.3,21300.0,106.106,106.1699,106.0604,106.1699,21300.0
2013-05-15 15:40:00,116.3,116.33,116.19,116.2,21500.0,106.1699,106.1973,106.0695,106.0787,21500.0
2013-05-15 15:50:00,116.18,116.37,116.17,116.25,53600.0,106.0604,106.2338,106.0513,106.1243,53600.0
2013-05-16 09:30:00,115.74,115.93,115.3,115.65,46000.0,105.6587,105.8322,105.257,105.5766,46000.0
2013-05-16 09:40:00,115.61,115.85,115.59,115.66,30800.0,105.54,105.7591,105.5218,105.5857,30800.0
2013-05-16 09:50:00,115.66,116.0,115.66,115.76,15900.0,105.5857,105.8961,105.5857,105.677,15900.0
2013-05-16 10:00:00,115.76,115.86,115.47,115.67,26200.0,105.677,105.7683,105.4122,105.5948,26200.0
2013-05-16 10:10:00,115.61,115.99,115.61,115.83,11600.0,105.54,105.8869,105.54,105.7409,11600.0
2013-05-16 10:20:00,115.82,115.92,115.69,115.85,8900.0,105.7318,105.823,105.6131,105.7591,8900.0
2013-05-16 10:30:00,115.87,115.96,115.71,115.8,21100.0,105.7774,105.8596,105.6313,105.7135,21100.0
2013-05-16 10:40:00,115.8,115.99,115.79,115.93,47300.0,105.7135,105.8869,105.7044,105.8322,47300.0
2013-05-16 10:50:00,115.95,116.25,115.87,116.12,4900.0,105.8504,106.1243,105.7774,106.0056,4900.0
2013-05-16 11:00:00,116.14,116.25,116.13,116.15,7000.0,106.0239,106.1243,106.0148,106.033,7000.0
2013-05-16 11:10:00,116.15,116.26,116.09,116.25,8300.0,106.033,106.1334,105.9782,106.1243,8300.0
2013-05-16 11:20:00,116.2,116.25,116.14,116.22,14800.0,106.0787,106.1243,106.0239,106.0969,14800.0
2013-05-16 11:30:00,116.22,116.32,116.21,116.32,6700.0,106.0969,106.1882,106.0878,106.1882,6700.0
2013-05-16 11:40:00,116.31,116.32,116.2,116.26,5500.0,106.1791,106.1882,106.0787,106.1334,5500.0
2013-05-16 11:50:00,116.24,116.29,116.22,116.25,5100.0,106.1152,106.1608,106.0969,106.1243,5100.0
2013-05-16 12:00:00,116.22,116.23,116.02,116.05,12700.0,106.0969,106.106,105.9143,105.9417,12700.0
2013-05-16 12:10:00,116.07,116.09,115.95,116.01,8600.0,105.96,105.9782,105.8504,105.9052,8600.0
2013-05-16 12:20:00,116.02,116.02,115.75,115.75,9600.0,105.9143,105.9143,105.6678,105.6678,9600.0
2013-05-16 12:30:00,115.76,115.76,115.58,115.58,12900.0,105.677,105.677,105.5127,105.5127,12900.0
2013-05-16 12:40:00,115.58,115.7,115.54,115.66,15400.0,105.5127,105.6222,105.4761,105.5857,15400.0
2013-05-16 12:50:00,115.65,115.89,115.64,115.87,16200.0,105.5766,105.7957,105.5674,105.7774,16200.0
2013-05-16 13:00:00,115.85,115.99,115.83,115.9,12900.0,105.7591,105.8869,105.7409,105.8048,12900.0
2013-05-16 13:10:00,115.88,116.02,115.88,116.01,5800.0,105.7865,105.9143,105.7865,105.9052,5800.0
2013-05-16 13:20:00,115.99,116.14,115.99,116.14,5500.0,105.8869,106.0239,105.8869,106.0239,5500.0
2013-05-16 13:30:00,116.15,116.15,116.06,116.06,8700.0,106.033,106.033,105.9508,105.9508,8700.0
2013-05-16 13:40:00,116.07,116.13,116.06,116.09,8700.0,105.96,106.0148,105.9508,105.9782,8700.0
2013-05-16 13:50:00,116.1,116.11,115.9,115.92,16000.0,105.9874,105.9965,105.8048,105.823,16000.0
2013-05-16 14:00:00,115.91,115.91,115.74,115.75,13000.0,105.8139,105.8139,105.6587,105.6678,13000.0
2013-05-16 14:10:00,115.75,115.83,115.71,115.71,11200.0,105.6678,105.7409,105.6313,105.6313,11200.0
2013-05-16 14:20:00,115.7,115.76,115.65,115.69,14200.0,105.6222,105.677,105.5766,105.6131,14200.0
2013-05-16 14:30:00,115.7,115.84,115.68,115.8,13100.0,105.6222,105.75,105.6039,105.7135,13100.0
2013-05-16 14:40:00,115.8,115.86,115.75,115.84,16100.0,105.7135,105.7683,105.6678,105.75,16100.0
2013-05-16 14:50:00,115.86,115.89,115.61,115.61,14900.0,105.7683,105.7957,105.54,105.54,14900.0
2013-05-16 15:00:00,115.6,115.68,115.56,115.6,19600.0,105.5309,105.6039,105.4944,105.5309,19600.0
2013-05-16 15:10:00,115.6,115.61,115.46,115.48,17300.0,105.5309,105.54,105.4031,105.4214,17300.0
2013-05-16 15:20:00,115.46,115.5,115.38,115.49,18300.0,105.4031,105.4396,105.3301,105.4305,18300.0
2013-05-16 15:30:00,115.49,115.5,115.38,115.42,25800.0,105.4305,105.4396,105.3301,105.3666,25800.0
2013-05-16 15:40:00,115.42,115.5,115.34,115.4,35400.0,105.3666,105.4396,105.2936,105.3483,35400.0
2013-05-16 15:50:00,115.42,115.49,115.33,115.43,62200.0,105.3666,105.4305,105.2844,105.3757,62200.0
2013-05-17 09:30:00,115.66,116.7,115.48,115.81,112300.0,105.5857,106.5351,105.4214,105.7226,112300.0
2013-05-17 09:40:00,115.86,116.3,115.71,116.23,19100.0,105.7683,106.1699,105.6313,106.106,19100.0
2013-05-17 09:50:00,116.23,116.61,116.1,116.53,18900.0,106.106,106.4529,105.9874,106.3799,18900.0
2013-05-17 10:00:00,116.52,116.69,116.41,116.51,14200.0,106.3708,106.526,106.2704,106.3617,14200.0
2013-05-17 10:10:00,116.43,116.49,116.17,116.32,15200.0,106.2886,106.3434,106.0513,106.1882,15200.0
2013-05-17 10:20:00,116.28,116.45,116.12,116.2,12400.0,106.1517,106.3069,106.0056,106.0787,12400.0
2013-05-17 10:30:00,116.27,116.36,116.21,116.3,12700.0,106.1426,106.2247,106.0878,106.1699,12700.0
2013-05-17 10:40:00,116.27,116.27,116.15,116.23,15400.0,106.1426,106.1426,106.033,106.106,15400.0
2013-05-17 10:50:00,116.26,116.26,116.09,116.11,14900.0,106.1334,106.1334,105.9782,105.9965,14900.0
2013-05-17 11:00:00,116.09,116.17,115.97,116.02,17800.0,105.9782,106.0513,105.8687,105.9143,17800.0
2013-05-17 11:10:00,116.0,116.0,115.88,115.89,11800.0,105.8961,105.8961,105.7865,105.7957,11800.0
2013-05-17 11:20:00,115.96,116.01,115.84,115.99,13100.0,105.8596,105.9052,105.75,105.8869,13100.0
2013-05-17 11:30:00,115.88,115.99,115.82,115.91,15300.0,105.7865,105.8869,105.7318,105.8139,15300.0
2013-05-17 11:40:00,115.9,116.03,115.89,115.95,15500.0,105.8048,105.9235,105.7957,105.8504,15500.0
2013-05-17 11:50:00,115.99,116.03,115.93,116.02,9300.0,105.8869,105.9235,105.8322,105.9143,9300.0
2013-05-17 12:00:00,116.02,116.04,115.93,116.03,7300.0,105.9143,105.9326,105.8322,105.9235,7300.0
2013-05-17 12:10:00,116.03,116.1,115.95,116.03,12200.0,105.9235,105.9874,105.8504,105.9235,12200.0
2013-05-17 12:20:00,116.01,116.04,115.93,116.03,7400.0,105.9052,105.9326,105.8322,105.9235,7400.0
2013-05-17 12:30:00,115.99,116.05,115.96,115.96,9600.0,105.8869,105.9417,105.8596,105.8596,9600.0
2013-05-17 12:40:00,115.93,115.96,115.89,115.94,6000.0,105.8322,105.8596,105.7957,105.8413,6000.0
2013-05-17 12:50:00,115.9,115.95,115.83,115.94,10300.0,105.8048,105.8504,105.7409,105.8413,10300.0
2013-05-17 13:00:00,115.95,116.02,115.93,115.96,10200.0,105.8504,105.9143,105.8322,105.8596,10200.0
2013-05-17 13:10:00,115.95,116.0,115.91,115.92,11400.0,105.8504,105.8961,105.8139,105.823,11400.0
2013-05-17 13:20:00,115.92,115.97,115.88,115.88,5900.0,105.823,105.8687,105.7865,105.7865,5900.0
2013-05-17 13:30:00,115.88,115.9,115.86,115.87,4300.0,105.7865,105.8048,105.7683,105.7774,4300.0
2013-05-17 13:40:00,115.86,115.89,115.82,115.83,4700.0,105.7683,105.7957,105.7318,105.7409,4700.0
2013-05-17 13:50:00,115.82,115.84,115.79,115.82,5200.0,105.7318,105.75,105.7044,105.7318,5200.0
2013-05-17 14:00:00,115.83,115.9,115.82,115.88,6900.0,105.7409,105.8048,105.7318,105.7865,6900.0
2013-05-17 14:10:00,115.89,115.97,115.88,115.94,11700.0,105.7957,105.8687,105.7865,105.8413,11700.0
2013-05-17 14:20:00,115.95,115.95,115.86,115.93,10000.0,105.8504,105.8504,105.7683,105.8322,10000.0
2013-05-17 14:30:00,115.95,115.98,115.85,115.92,10200.0,105.8504,105.8778,105.7591,105.823,10200.0
2013-05-17 14:40:00,115.92,116.05,115.86,116.05,21100.0,105.823,105.9417,105.7683,105.9417,21100.0
2013-05-17 14:50:00,116.04,116.28,116.02,116.28,14100.0,105.9326,106.1517,105.9143,106.1517,14100.0
2013-05-17 15:00:00,116.28,116.4,116.27,116.36,19000.0,106.1517,106.2612,106.1426,106.2247,19000.0
2013-05-17 15:10:00,116.36,116.45,116.28,116.41,22800.0,106.2247,106.3069,106.1517,106.2704,22800.0
2013-05-17 15:20:00,116.42,116.75,116.42,116.71,35600.0,106.2795,106.5807,106.2795,106.5442,35600.0
2013-05-17 15:30:00,116.72,116.94,116.72,116.88,50100.0,106.5534,106.7542,106.5534,106.6994,50100.0
2013-05-17 15:40:00,116.88,117.0,116.85,116.9,52700.0,106.6994,106.809,106.672,106.7177,52700.0
2013-05-17 15:50:00,116.9,116.97,116.61,116.9,104000.0,106.7177,106.7816,106.4529,106.7177,104000.0
2013-05-20 09:30:00,116.63,117.28,116.63,117.14,30200.0,106.4712,107.0646,106.4712,106.9368,30200.0
2013-05-20 09:40:00,117.07,117.33,117.07,117.23,18600.0,106.8729,107.1102,106.8729,107.0189,18600.0
2013-05-20 09:50:00,117.26,117.45,117.22,117.45,90800.0,107.0463,107.2198,107.0098,107.2198,90800.0
2013-05-20 10:00:00,117.47,117.61,117.34,117.61,32300.0,107.238,107.3658,107.1194,107.3658,32300.0
2013-05-20 10:10:00,117.57,117.79,117.57,117.72,20100.0,107.3293,107.5302,107.3293,107.4663,20100.0
2013-05-20 10:20:00,117.78,118.11,117.74,118.0,64300.0,107.521,107.8223,107.4845,107.7219,64300.0
2013-05-20 10:30:00,117.99,118.07,117.93,118.07,18400.0,107.7127,107.7858,107.658,107.7858,18400.0
2013-05-20 10:40:00,118.06,118.12,118.02,118.02,24900.0,107.7766,107.8314,107.7401,107.7401,24900.0
2013-05-20 10:50:00,118.02,118.1,118.0,118.1,19700.0,107.7401,107.8132,107.7219,107.8132,19700.0
2013-05-20 11:00:00,118.1,118.16,118.08,118.12,21400.0,107.8132,107.8679,107.7949,107.8314,21400.0
2013-05-20 11:10:00,118.13,118.14,118.04,118.06,24500.0,107.8405,107.8497,107.7584,107.7766,24500.0
2013-05-20 11:20:00,118.08,118.25,118.06,118.25,19600.0,107.7949,107.9501,107.7766,107.9501,19600.0
2013-05-20 11:30:00,118.26,118.27,118.16,118.24,11100.0,107.9592,107.9684,107.8679,107.941,11100.0
2013-05-20 11:40:00,118.27,118.41,118.25,118.39,17400.0,107.9684,108.0962,107.9501,108.0779,17400.0
2013-05-20 11:50:00,118.4,118.48,118.33,118.47,21000.0,108.087,108.1601,108.0231,108.1509,21000.0
2013-05-20 12:00:00,118.47,118.48,118.31,118.39,29800.0,108.1509,108.1601,108.0049,108.0779,29800.0
2013-05-20 12:10:00,118.41,118.52,118.39,118.5,27200.0,108.0962,108.1966,108.0779,108.1783,27200.0
2013-05-20 12:20:00,118.5,118.8,118.5,118.76,23000.0,108.1783,108.4522,108.1783,108.4157,23000.0
2013-05-20 12:30:00,118.76,118.82,118.64,118.67,17500.0,108.4157,108.4704,108.3061,108.3335,17500.0
2013-05-20 12:40:00,118.7,118.78,118.64,118.71,19800.0,108.3609,108.4339,108.3061,108.37,19800.0
2013-05-20 12:50:00,118.68,118.74,118.37,118.4,42300.0,108.3426,108.3974,108.0596,108.087,42300.0
2013-05-20 13:00:00,118.39,118.4,118.22,118.22,26700.0,108.0779,108.087,107.9227,107.9227,26700.0
2013-05-20 13:10:00,118.22,118.23,117.89,117.9,21200.0,107.9227,107.9318,107.6214,107.6306,21200.0
2013-05-20 13:20:00,117.86,117.96,117.8,117.81,21900.0,107.5941,107.6854,107.5393,107.5484,21900.0
2013-05-20 13:30:00,117.84,117.95,117.84,117.92,14200.0,107.5758,107.6762,107.5758,107.6488,14200.0
2013-05-20 13:40:00,117.92,117.98,117.82,117.89,23100.0,107.6488,107.7036,107.5575,107.6214,23100.0
2013-05-20 13:50:00,117.9,117.95,117.86,117.87,16700.0,107.6306,107.6762,107.5941,107.6032,16700.0
2013-05-20 14:00:00,117.88,117.88,117.63,117.78,23300.0,107.6123,107.6123,107.3841,107.521,23300.0
2013-05-20 14:10:00,117.79,117.79,117.55,117.55,19700.0,107.5302,107.5302,107.3111,107.3111,19700.0
2013-05-20 14:20:00,117.56,118.03,117.56,118.03,35100.0,107.3202,107.7493,107.3202,107.7493,35100.0
2013-05-20 14:30:00,118.04,118.15,117.96,118.13,31700.0,107.7584,107.8588,107.6854,107.8405,31700.0
2013-05-20 14:40:00,118.13,118.19,118.0,118.19,26900.0,107.8405,107.8953,107.7219,107.8953,26900.0
2013-05-20 14:50:00,118.16,118.26,118.08,118.15,38400.0,107.8679,107.9592,107.7949,107.8588,38400.0
2013-05-20 15:00:00,118.16,118.24,118.06,118.21,37400.0,107.8679,107.941,107.7766,107.9136,37400.0
2013-05-20 15:10:00,118.19,118.27,118.12,118.17,38100.0,107.8953,107.9684,107.8314,107.8771,38100.0
2013-05-20 15:20:00,118.16,118.24,118.07,118.24,32900.0,107.8679,107.941,107.7858,107.941,32900.0
2013-05-20 15:30:00,118.23,118.26,118.12,118.16,45900.0,107.9318,107.9592,107.8314,107.8679,45900.0
2013-05-20 15:40:00,118.16,118.28,117.97,118.04,50200.0,107.8679,107.9775,107.6945,107.7584,50200.0
2013-05-20 15:50:00,118.02,118.05,117.97,118.02,75700.0,107.7401,107.7675,107.6945,107.7401,75700.0
2013-05-21 09:30:00,118.0,118.16,117.69,117.92,43700.0,107.7219,107.8679,107.4389,107.6488,43700.0
2013-05-21 09:40:00,117.89,118.1,117.88,117.99,14300.0,107.6214,107.8132,107.6123,107.7127,14300.0
2013-05-21 09:50:00,117.99,118.2,117.93,118.06,61500.0,107.7127,107.9044,107.658,107.7766,61500.0
2013-05-21 10:00:00,118.09,118.11,117.93,117.98,26800.0,107.804,107.8223,107.658,107.7036,26800.0
2013-05-21 10:10:00,117.96,117.97,117.62,117.77,28700.0,107.6854,107.6945,107.375,107.5119,28700.0
2013-05-21 10:20:00,117.75,117.79,117.48,117.62,15000.0,107.4936,107.5302,107.2472,107.375,15000.0
2013-05-21 10:30:00,117.66,117.66,117.37,117.56,24400.0,107.4115,107.4115,107.1467,107.3202,24400.0
2013-05-21 10:40:00,117.56,117.56,117.26,117.36,21000.0,107.3202,107.3202,107.0463,107.1376,21000.0
2013-05-21 10:50:00,117.38,117.38,117.11,117.27,22400.0,107.1559,107.1559,106.9094,107.0555,22400.0
2013-05-21 11:00:00,117.26,117.49,117.17,117.38,13900.0,107.0463,107.2563,106.9642,107.1559,13900.0
2013-05-21 11:10:00,117.38,117.72,117.38,117.63,24100.0,107.1559,107.4663,107.1559,107.3841,24100.0
2013-05-21 11:20:00,117.61,117.7,117.51,117.7,10600.0,107.3658,107.448,107.2745,107.448,10600.0
2013-05-21 11:30:00,117.69,117.89,117.58,117.61,20400.0,107.4389,107.6214,107.3385,107.3658,20400.0
2013-05-21 11:40:00,117.66,117.66,117.51,117.65,12900.0,107.4115,107.4115,107.2745,107.4024,12900.0
2013-05-21 11:50:00,117.65,117.73,117.59,117.59,16000.0,107.4024,107.4754,107.3476,107.3476,16000.0
2013-05-21 12:00:00,117.58,117.73,117.58,117.63,19100.0,107.3385,107.4754,107.3385,107.3841,19100.0
2013-05-21 12:10:00,117.62,117.85,117.62,117.79,12300.0,107.375,107.5849,107.375,107.5302,12300.0
2013-05-21 12:20:00,117.81,117.97,117.8,117.95,17300.0,107.5484,107.6945,107.5393,107.6762,17300.0
2013-05-21 12:30:00,117.96,118.0,117.91,117.92,9600.0,107.6854,107.7219,107.6397,107.6488,9600.0
2013-05-21 12:40:00,117.93,118.04,117.86,117.92,8200.0,107.658,107.7584,107.5941,107.6488,8200.0
2013-05-21 12:50:00,117.94,117.98,117.85,117.93,13200.0,107.6671,107.7036,107.5849,107.658,13200.0
2013-05-21 13:00:00,117.89,118.1,117.87,118.01,41800.0,107.6214,107.8132,107.6032,107.731,41800.0
2013-05-21 13:10:00,117.99,118.06,117.85,118.06,11800.0,107.7127,107.7766,107.5849,107.7766,11800.0
2013-05-21 13:20:00,118.06,118.22,118.05,118.22,33800.0,107.7766,107.9227,107.7675,107.9227,33800.0
2013-05-21 13:30:00,118.23,118.26,118.09,118.25,21000.0,107.9318,107.9592,107.804,107.9501,21000.0
2013-05-21 13:40:00,118.27,118.33,118.19,118.33,14100.0,107.9684,108.0231,107.8953,108.0231,14100.0
2013-05-21 13:50:00,118.34,118.44,118.28,118.33,16600.0,108.0323,108.1235,107.9775,108.0231,16600.0
2013-05-21 14:00:00,118.34,118.41,118.19,118.25,17000.0,108.0323,108.0962,107.8953,107.9501,17000.0
2013-05-21 14:10:00,118.28,118.53,118.19,118.53,41100.0,107.9775,108.2057,107.8953,108.2057,41100.0
2013-05-21 14:20:00,118.57,118.57,118.36,118.36,35000.0,108.2422,108.2422,108.0505,108.0505,35000.0
2013-05-21 14:30:00,118.38,118.46,118.28,118.3,23900.0,108.0688,108.1418,107.9775,107.9957,23900.0
2013-05-21 14:40:00,118.33,118.34,118.03,118.16,79600.0,108.0231,108.0323,107.7493,107.8679,79600.0
2013-05-21 14:50:00,118.16,118.32,118.1,118.26,19100.0,107.8679,108.014,107.8132,107.9592,19100.0
2013-05-21 15:00:00,118.24,118.25,117.99,118.02,16100.0,107.941,107.9501,107.7127,107.7401,16100.0
2013-05-21 15:10:00,118.02,118.12,118.02,118.05,31800.0,107.7401,107.8314,107.7401,107.7675,31800.0
2013-05-21 15:20:00,118.06,118.07,118.03,118.05,25900.0,107.7766,107.7858,107.7493,107.7675,25900.0
2013-05-21 15:30:00,118.05,118.09,117.99,118.0,59800.0,107.7675,107.804,107.7127,107.7219,59800.0
2013-05-21 15:40:00,117.99,118.09,117.95,118.07,63600.0,107.7127,107.804,107.6762,107.7858,63600.0
2013-05-21 15:50:00,118.07,118.49,117.98,118.41,167700.0,107.7858,108.1692,107.7036,108.0962,167700.0
2013-05-22 09:30:00,118.2,118.2,117.52,118.07,75100.0,107.9044,107.9044,107.2837,107.7858,75100.0
2013-05-22 09:40:00,118.1,118.55,117.99,118.06,36300.0,107.8132,108.224,107.7127,107.7766,36300.0
2013-05-22 09:50:00,118.06,118.51,117.99,118.46,55800.0,107.7766,108.1874,107.7127,108.1418,55800.0
2013-05-22 10:00:00,118.44,118.58,118.13,118.34,34900.0,108.1235,108.2513,107.8405,108.0323,34900.0
2013-05-22 10:10:00,118.34,118.73,118.34,118.66,24200.0,108.0323,108.3883,108.0323,108.3244,24200.0
2013-05-22 10:20:00,118.68,119.32,118.59,119.26,26900.0,108.3426,108.9269,108.2605,108.8721,26900.0
2013-05-22 10:30:00,119.22,119.25,118.7,118.84,44400.0,108.8356,108.863,108.3609,108.4887,44400.0
2013-05-22 10:40:00,118.86,119.23,118.47,118.66,20800.0,108.507,108.8447,108.1509,108.3244,20800.0
2013-05-22 10:50:00,118.7,118.72,118.3,118.48,18800.0,108.3609,108.3792,107.9957,108.1601,18800.0
2013-05-22 11:00:00,118.52,118.87,118.46,118.84,27600.0,108.1966,108.5161,108.1418,108.4887,27600.0
2013-05-22 11:10:00,118.84,118.9,118.54,118.61,41100.0,108.4887,108.5435,108.2148,108.2787,41100.0
2013-05-22 11:20:00,118.6,118.78,118.44,118.78,38900.0,108.2696,108.4339,108.1235,108.4339,38900.0
2013-05-22 11:30:00,118.87,118.95,118.81,118.89,10000.0,108.5161,108.5891,108.4613,108.5343,10000.0
2013-05-22 11:40:00,118.9,119.27,118.87,119.19,8000.0,108.5435,108.8812,108.5161,108.8082,8000.0
2013-05-22 11:50:00,119.22,119.22,119.02,119.08,12500.0,108.8356,108.8356,108.653,108.7078,12500.0
2013-05-22 12:00:00,119.08,119.13,118.91,118.98,14800.0,108.7078,108.7534,108.5526,108.6165,14800.0
2013-05-22 12:10:00,118.94,118.95,118.79,118.81,9800.0,108.58,108.5891,108.4431,108.4613,9800.0
2013-05-22 12:20:00,118.8,118.81,118.6,118.63,17600.0,108.4522,108.4613,108.2696,108.297,17600.0
2013-05-22 12:30:00,118.66,118.69,118.48,118.6,21900.0,108.3244,108.3518,108.1601,108.2696,21900.0
2013-05-22 12:40:00,118.56,118.64,118.49,118.62,12500.0,108.2331,108.3061,108.1692,108.2879,12500.0
2013-05-22 12:50:00,118.61,118.71,118.6,118.71,26500.0,108.2787,108.37,108.2696,108.37,26500.0
2013-05-22 13:00:00,118.71,118.71,118.39,118.39,9500.0,108.37,108.37,108.0779,108.0779,9500.0
2013-05-22 13:10:00,118.42,118.46,118.29,118.33,17200.0,108.1053,108.1418,107.9866,108.0231,17200.0
2013-05-22 13:20:00,118.32,118.39,118.19,118.28,19000.0,108.014,108.0779,107.8953,107.9775,19000.0
2013-05-22 13:30:00,118.24,118.3,118.06,118.12,12200.0,107.941,107.9957,107.7766,107.8314,12200.0
2013-05-22 13:40:00,118.13,118.17,117.96,118.1,42500.0,107.8405,107.8771,107.6854,107.8132,42500.0
2013-05-22 13:50:00,118.1,118.15,118.05,118.1,10000.0,107.8132,107.8588,107.7675,107.8132,10000.0
2013-05-22 14:00:00,118.11,118.27,117.76,117.97,35300.0,107.8223,107.9684,107.5028,107.6945,35300.0
2013-05-22 14:10:00,117.91,117.98,117.76,117.92,24700.0,107.6397,107.7036,107.5028,107.6488,24700.0
2013-05-22 14:20:00,117.91,118.04,117.85,117.95,43000.0,107.6397,107.7584,107.5849,107.6762,43000.0
2013-05-22 14:30:00,117.95,118.08,117.68,117.86,29300.0,107.6762,107.7949,107.4297,107.5941,29300.0
2013-05-22 14:40:00,117.86,117.98,117.78,117.95,20000.0,107.5941,107.7036,107.521,107.6762,20000.0
2013-05-22 14:50:00,117.94,118.0,117.86,117.98,12100.0,107.6671,107.7219,107.5941,107.7036,12100.0
2013-05-22 15:00:00,117.95,117.95,117.7,117.78,20900.0,107.6762,107.6762,107.448,107.521,20900.0
2013-05-22 15:10:00,117.77,117.8,117.49,117.53,26900.0,107.5119,107.5393,107.2563,107.2928,26900.0
2013-05-22 15:20:00,117.51,117.55,117.23,117.23,36600.0,107.2745,107.3111,107.0189,107.0189,36600.0
2013-05-22 15:30:00,117.23,117.43,117.2,117.3,23200.0,107.0189,107.2015,106.9916,107.0828,23200.0
2013-05-22 15:40:00,117.29,117.45,117.23,117.32,38000.0,107.0737,107.2198,107.0189,107.1011,38000.0
2013-05-22 15:50:00,117.32,117.61,117.32,117.57,73600.0,107.1011,107.3658,107.1011,107.3293,73600.0
2013-05-23 09:30:00,116.72,117.19,116.18,116.73,44900.0,106.5534,106.9824,106.0604,106.5625,44900.0
2013-05-23 09:40:00,116.62,116.81,116.46,116.56,24400.0,106.4621,106.6355,106.316,106.4073,24400.0
2013-05-23 09:50:00,116.55,116.87,116.39,116.87,20200.0,106.3982,106.6903,106.2521,106.6903,20200.0
2013-05-23 10:00:00,116.9,116.9,116.53,116.81,15500.0,106.7177,106.7177,106.3799,106.6355,15500.0
2013-05-23 10:10:00,116.82,117.03,116.82,117.03,17000.0,106.6446,106.8364,106.6446,106.8364,17000.0
2013-05-23 10:20:00,117.01,117.05,116.78,116.83,18300.0,106.8181,106.8546,106.6081,106.6538,18300.0
2013-05-23 10:30:00,116.82,116.92,116.64,116.64,17300.0,106.6446,106.7359,106.4803,106.4803,17300.0
2013-05-23 10:40:00,116.65,116.68,116.51,116.64,25300.0,106.4895,106.5168,106.3617,106.4803,25300.0
2013-05-23 10:50:00,116.69,116.94,116.69,116.73,14600.0,106.526,106.7542,106.526,106.5625,14600.0
2013-05-23 11:00:00,116.75,117.14,116.74,117.11,12900.0,106.5807,106.9368,106.5716,106.9094,12900.0
2013-05-23 11:10:00,117.1,117.32,117.09,117.28,10100.0,106.9003,107.1011,106.8911,107.0646,10100.0
2013-05-23 11:20:00,117.28,117.46,117.01,117.01,12400.0,107.0646,107.2289,106.8181,106.8181,12400.0
2013-05-23 11:30:00,117.04,117.2,117.0,117.05,11100.0,106.8455,106.9916,106.809,106.8546,11100.0
2013-05-23 11:40:00,117.03,117.11,116.92,117.06,8900.0,106.8364,106.9094,106.7359,106.8637,8900.0
2013-05-23 11:50:00,117.12,117.28,117.05,117.07,11400.0,106.9185,107.0646,106.8546,106.8729,11400.0
2013-05-23 12:00:00,117.1,117.31,117.08,117.26,10200.0,106.9003,107.092,106.882,107.0463,10200.0
2013-05-23 12:10:00,117.26,117.35,117.14,117.28,9600.0,107.0463,107.1285,106.9368,107.0646,9600.0
2013-05-23 12:20:00,117.26,117.45,117.23,117.31,19800.0,107.0463,107.2198,107.0189,107.092,19800.0
2013-05-23 12:30:00,117.31,117.34,117.18,117.22,7900.0,107.092,107.1194,106.9733,107.0098,7900.0
2013-05-23 12:40:00,117.21,117.42,117.17,117.39,7000.0,107.0007,107.1924,106.9642,107.165,7000.0
2013-05-23 12:50:00,117.41,117.5,117.36,117.43,13200.0,107.1833,107.2654,107.1376,107.2015,13200.0
2013-05-23 13:00:00,117.39,117.54,117.37,117.45,9200.0,107.165,107.3019,107.1467,107.2198,9200.0
2013-05-23 13:10:00,117.41,117.55,117.36,117.42,23600.0,107.1833,107.3111,107.1376,107.1924,23600.0
2013-05-23 13:20:00,117.4,117.43,117.18,117.21,14100.0,107.1741,107.2015,106.9733,107.0007,14100.0
2013-05-23 13:30:00,117.2,117.31,117.2,117.25,9300.0,106.9916,107.092,106.9916,107.0372,9300.0
2013-05-23 13:40:00,117.27,117.27,117.05,117.12,11300.0,107.0555,107.0555,106.8546,106.9185,11300.0
2013-05-23 13:50:00,117.17,117.31,117.13,117.31,13600.0,106.9642,107.092,106.9276,107.092,13600.0
2013-05-23 14:00:00,117.35,117.6,117.27,117.59,11500.0,107.1285,107.3567,107.0555,107.3476,11500.0
2013-05-23 14:10:00,117.55,117.69,117.5,117.69,10000.0,107.3111,107.4389,107.2654,107.4389,10000.0
2013-05-23 14:20:00,117.66,117.7,117.53,117.59,9700.0,107.4115,107.448,107.2928,107.3476,9700.0
2013-05-23 14:30:00,117.58,117.58,117.35,117.43,8900.0,107.3385,107.3385,107.1285,107.2015,8900.0
2013-05-23 14:40:00,117.43,117.73,117.43,117.73,18000.0,107.2015,107.4754,107.2015,107.4754,18000.0
2013-05-23 14:50:00,117.73,117.75,117.45,117.54,10900.0,107.4754,107.4936,107.2198,107.3019,10900.0
2013-05-23 15:00:00,117.48,117.59,117.39,117.47,14600.0,107.2472,107.3476,107.165,107.238,14600.0
2013-05-23 15:10:00,117.46,117.63,117.34,117.34,16700.0,107.2289,107.3841,107.1194,107.1194,16700.0
2013-05-23 15:20:00,117.34,117.41,117.27,117.4,17600.0,107.1194,107.1833,107.0555,107.1741,17600.0
2013-05-23 15:30:00,117.4,117.49,117.25,117.31,29000.0,107.1741,107.2563,107.0372,107.092,29000.0
2013-05-23 15:40:00,117.29,117.42,117.15,117.19,36000.0,107.0737,107.1924,106.9459,106.9824,36000.0
2013-05-23 15:50:00,117.22,117.42,117.22,117.28,75800.0,107.0098,107.1924,107.0098,107.0646,75800.0
2013-05-24 09:30:00,117.05,117.05,116.12,116.55,35700.0,106.8546,106.8546,106.0056,106.3982,35700.0
2013-05-24 09:40:00,116.63,116.77,116.32,116.36,13700.0,106.4712,106.599,106.1882,106.2247,13700.0
2013-05-24 09:50:00,116.3,116.44,116.15,116.24,18700.0,106.1699,106.2977,106.033,106.1152,18700.0
2013-05-24 10:00:00,116.26,116.39,116.09,116.39,14600.0,106.1334,106.2521,105.9782,106.2521,14600.0
2013-05-24 10:10:00,116.38,116.43,116.27,116.36,7600.0,106.243,106.2886,106.1426,106.2247,7600.0
2013-05-24 10:20:00,116.45,116.64,116.33,116.64,8700.0,106.3069,106.4803,106.1973,106.4803,8700.0
2013-05-24 10:30:00,116.63,116.75,116.52,116.57,14700.0,106.4712,106.5807,106.3708,106.4164,14700.0
2013-05-24 10:40:00,116.56,116.59,116.44,116.44,9200.0,106.4073,106.4347,106.2977,106.2977,9200.0
2013-05-24 10:50:00,116.45,116.91,116.45,116.89,45700.0,106.3069,106.7268,106.3069,106.7086,45700.0
2013-05-24 11:00:00,116.89,117.19,116.81,117.17,15800.0,106.7086,106.9824,106.6355,106.9642,15800.0
2013-05-24 11:10:00,117.21,117.22,117.09,117.09,16400.0,107.0007,107.0098,106.8911,106.8911,16400.0
2013-05-24 11:20:00,117.12,117.17,117.0,117.14,6200.0,106.9185,106.9642,106.809,106.9368,6200.0
2013-05-24 11:30:00,117.1,117.13,117.02,117.13,8700.0,106.9003,106.9276,106.8272,106.9276,8700.0
2013-05-24 11:40:00,117.15,117.19,117.0,117.01,6900.0,106.9459,106.9824,106.809,106.8181,6900.0
2013-05-24 11:50:00,116.99,116.99,116.82,116.95,8600.0,106.7998,106.7998,106.6446,106.7633,8600.0
2013-05-24 12:00:00,116.92,117.26,116.92,117.21,19500.0,106.7359,107.0463,106.7359,107.0007,19500.0
2013-05-24 12:10:00,117.2,117.21,117.08,117.21,7800.0,106.9916,107.0007,106.882,107.0007,7800.0
2013-05-24 12:20:00,117.25,117.25,117.12,117.2,10700.0,107.0372,107.0372,106.9185,106.9916,10700.0
2013-05-24 12:30:00,117.22,117.22,116.88,116.9,7300.0,107.0098,107.0098,106.6994,106.7177,7300.0
2013-05-24 12:40:00,116.92,117.19,116.92,117.19,5100.0,106.7359,106.9824,106.7359,106.9824,5100.0
2013-05-24 12:50:00,117.18,117.19,117.08,117.08,3800.0,106.9733,106.9824,106.882,106.882,3800.0
2013-05-24 13:00:00,117.08,117.31,117.08,117.3,7700.0,106.882,107.092,106.882,107.0828,7700.0
2013-05-24 13:10:00,117.26,117.28,117.19,117.21,10200.0,107.0463,107.0646,106.9824,107.0007,10200.0
2013-05-24 13:20:00,117.23,117.33,117.23,117.3,4900.0,107.0189,107.1102,107.0189,107.0828,4900.0
2013-05-24 13:30:00,117.32,117.34,117.19,117.26,8100.0,107.1011,107.1194,106.9824,107.0463,8100.0
2013-05-24 13:40:00,117.23,117.3,117.16,117.28,10800.0,107.0189,107.0828,106.955,107.0646,10800.0
2013-05-24 13:50:00,117.26,117.28,117.14,117.28,10300.0,107.0463,107.0646,106.9368,107.0646,10300.0
2013-05-24 14:00:00,117.25,117.32,117.13,117.22,7900.0,107.0372,107.1011,106.9276,107.0098,7900.0
2013-05-24 14:10:00,117.23,117.49,117.18,117.45,27600.0,107.0189,107.2563,106.9733,107.2198,27600.0
2013-05-24 14:20:00,117.48,117.48,117.43,117.47,7700.0,107.2472,107.2472,107.2015,107.238,7700.0
2013-05-24 14:30:00,117.47,117.51,117.43,117.5,19700.0,107.238,107.2745,107.2015,107.2654,19700.0
2013-05-24 14:40:00,117.51,117.64,117.51,117.56,6700.0,107.2745,107.3932,107.2745,107.3202,6700.0
2013-05-24 14:50:00,117.55,117.58,117.45,117.55,8700.0,107.3111,107.3385,107.2198,107.3111,8700.0
2013-05-24 15:00:00,117.55,117.56,117.46,117.51,4400.0,107.3111,107.3202,107.2289,107.2745,4400.0
2013-05-24 15:10:00,117.53,117.57,117.43,117.43,11100.0,107.2928,107.3293,107.2015,107.2015,11100.0
2013-05-24 15:20:00,117.45,117.49,117.37,117.4,11500.0,107.2198,107.2563,107.1467,107.1741,11500.0
2013-05-24 15:30:00,117.4,117.4,117.2,117.2,22700.0,107.1741,107.1741,106.9916,106.9916,22700.0
2013-05-24 15:40:00,117.19,117.2,117.08,117.18,29100.0,106.9824,106.9916,106.882,106.9733,29100.0
2013-05-24 15:50:00,117.16,117.33,117.07,117.33,52900.0,106.955,107.1102,106.8729,107.1102,52900.0
2013-05-28 09:30:00,117.8,118.3,117.7,117.89,59400.0,107.5393,107.9957,107.448,107.6214,59400.0
2013-05-28 09:40:00,118.0,118.0,117.51,117.51,54800.0,107.7219,107.7219,107.2745,107.2745,54800.0
2013-05-28 09:50:00,117.66,117.7,117.11,117.66,110700.0,107.4115,107.448,106.9094,107.4115,110700.0
2013-05-28 10:00:00,117.68,117.87,117.52,117.62,34500.0,107.4297,107.6032,107.2837,107.375,34500.0
2013-05-28 10:10:00,117.64,117.67,117.22,117.44,30100.0,107.3932,107.4206,107.0098,107.2106,30100.0
2013-05-28 10:20:00,117.45,117.48,117.06,117.09,36500.0,107.2198,107.2472,106.8637,106.8911,36500.0
2013-05-28 10:30:00,117.08,117.16,116.9,116.9,30400.0,106.882,106.955,106.7177,106.7177,30400.0
2013-05-28 10:40:00,116.93,116.98,116.48,116.59,57700.0,106.7451,106.7907,106.3343,106.4347,57700.0
2013-05-28 10:50:00,116.58,116.65,116.23,116.33,30400.0,106.4256,106.4895,106.106,106.1973,30400.0
2013-05-28 11:00:00,116.33,116.33,115.91,116.01,53200.0,106.1973,106.1973,105.8139,105.9052,53200.0
2013-05-28 11:10:00,115.98,116.0,115.66,115.9,34300.0,105.8778,105.8961,105.5857,105.8048,34300.0
2013-05-28 11:20:00,115.82,115.91,115.53,115.65,41300.0,105.7318,105.8139,105.467,105.5766,41300.0
2013-05-28 11:30:00,115.59,115.6,115.38,115.43,21500.0,105.5218,105.5309,105.3301,105.3757,21500.0
2013-05-28 11:40:00,115.43,115.58,115.37,115.57,34000.0,105.3757,105.5127,105.3209,105.5035,34000.0
2013-05-28 11:50:00,115.57,115.68,115.22,115.23,44500.0,105.5035,105.6039,105.184,105.1931,44500.0
2013-05-28 12:00:00,115.25,115.73,115.23,115.73,47000.0,105.2114,105.6496,105.1931,105.6496,47000.0
2013-05-28 12:10:00,115.75,115.84,115.72,115.79,29100.0,105.6678,105.75,105.6405,105.7044,29100.0
2013-05-28 12:20:00,115.83,115.96,115.77,115.84,15800.0,105.7409,105.8596,105.6861,105.75,15800.0
2013-05-28 12:30:00,115.84,115.91,115.75,115.85,12400.0,105.75,105.8139,105.6678,105.7591,12400.0
2013-05-28 12:40:00,115.84,115.91,115.75,115.75,17600.0,105.75,105.8139,105.6678,105.6678,17600.0
2013-05-28 12:50:00,115.75,115.82,115.7,115.78,36100.0,105.6678,105.7318,105.6222,105.6952,36100.0
2013-05-28 13:00:00,115.79,115.92,115.78,115.8,12700.0,105.7044,105.823,105.6952,105.7135,12700.0
2013-05-28 13:10:00,115.82,115.88,115.75,115.86,47900.0,105.7318,105.7865,105.6678,105.7683,47900.0
2013-05-28 13:20:00,115.85,115.85,115.74,115.77,12500.0,105.7591,105.7591,105.6587,105.6861,12500.0
2013-05-28 13:30:00,115.79,115.94,115.64,115.85,30000.0,105.7044,105.8413,105.5674,105.7591,30000.0
2013-05-28 13:40:00,115.85,115.92,115.72,115.8,17100.0,105.7591,105.823,105.6405,105.7135,17100.0
2013-05-28 13:50:00,115.78,115.89,115.7,115.84,19800.0,105.6952,105.7957,105.6222,105.75,19800.0
2013-05-28 14:00:00,115.87,115.94,115.73,115.84,13900.0,105.7774,105.8413,105.6496,105.75,13900.0
2013-05-28 14:10:00,115.84,116.0,115.64,116.0,62300.0,105.75,105.8961,105.5674,105.8961,62300.0
2013-05-28 14:20:00,116.02,116.05,115.86,115.88,9000.0,105.9143,105.9417,105.7683,105.7865,9000.0
2013-05-28 14:30:00,115.87,115.97,115.77,115.8,26100.0,105.7774,105.8687,105.6861,105.7135,26100.0
2013-05-28 14:40:00,115.8,116.26,115.8,116.26,23400.0,105.7135,106.1334,105.7135,106.1334,23400.0
2013-05-28 14:50:00,116.27,116.42,116.26,116.31,26700.0,106.1426,106.2795,106.1334,106.1791,26700.0
2013-05-28 15:00:00,116.31,116.4,116.17,116.18,22100.0,106.1791,106.2612,106.0513,106.0604,22100.0
2013-05-28 15:10:00,116.18,116.28,116.07,116.28,30400.0,106.0604,106.1517,105.96,106.1517,30400.0
2013-05-28 15:20:00,116.29,116.36,116.25,116.3,25500.0,106.1608,106.2247,106.1243,106.1699,25500.0
2013-05-28 15:30:00,116.31,116.48,115.76,116.44,23300.0,106.1791,106.3343,105.677,106.2977,23300.0
2013-05-28 15:40:00,116.46,116.5,116.32,116.42,31300.0,106.316,106.3525,106.1882,106.2795,31300.0
2013-05-28 15:50:00,116.42,116.49,116.31,116.31,97700.0,106.2795,106.3434,106.1791,106.1791,97700.0
2013-05-29 09:30:00,113.85,114.79,113.4,114.59,190100.0,103.9333,104.7915,103.5225,104.6089,190100.0
2013-05-29 09:40:00,114.62,114.79,113.87,114.32,54600.0,104.6363,104.7915,103.9516,104.3624,54600.0
2013-05-29 09:50:00,114.41,114.62,114.25,114.32,50800.0,104.4446,104.6363,104.2985,104.3624,50800.0
2013-05-29 10:00:00,114.31,114.34,114.0,114.22,50600.0,104.3533,104.3807,104.0703,104.2711,50600.0
2013-05-29 10:10:00,114.24,114.49,114.15,114.21,43000.0,104.2894,104.5176,104.2072,104.262,43000.0
2013-05-29 10:20:00,114.23,114.34,113.79,113.97,40900.0,104.2802,104.3807,103.8786,104.0429,40900.0
2013-05-29 10:30:00,113.98,114.29,113.95,114.28,70800.0,104.052,104.335,104.0246,104.3259,70800.0
2013-05-29 10:40:00,114.29,114.32,113.33,113.58,76300.0,104.335,104.3624,103.4586,103.6869,76300.0
2013-05-29 10:50:00,113.54,114.0,113.51,113.51,34300.0,103.6503,104.0703,103.623,103.623,34300.0
2013-05-29 11:00:00,113.59,113.59,113.22,113.56,25100.0,103.696,103.696,103.3582,103.6686,25100.0
2013-05-29 11:10:00,113.63,114.24,113.56,113.72,51100.0,103.7325,104.2894,103.6686,103.8147,51100.0
2013-05-29 11:20:00,113.71,114.24,113.66,113.9,26500.0,103.8055,104.2894,103.7599,103.979,26500.0
2013-05-29 11:30:00,113.88,114.16,113.81,113.82,20900.0,103.9607,104.2163,103.8968,103.906,20900.0
2013-05-29 11:40:00,113.87,114.13,113.76,114.0,17400.0,103.9516,104.189,103.8512,104.0703,17400.0
2013-05-29 11:50:00,113.95,114.04,113.8,113.81,12900.0,104.0246,104.1068,103.8877,103.8968,12900.0
2013-05-29 12:00:00,113.8,114.01,113.65,113.65,21000.0,103.8877,104.0794,103.7508,103.7508,21000.0
2013-05-29 12:10:00,113.65,113.94,113.65,113.9,19300.0,103.7508,104.0155,103.7508,103.979,19300.0
2013-05-29 12:20:00,113.79,113.88,113.62,113.64,26400.0,103.8786,103.9607,103.7234,103.7416,26400.0
2013-05-29 12:30:00,113.64,113.68,113.21,113.3,31300.0,103.7416,103.7782,103.3491,103.4313,31300.0
2013-05-29 12:40:00,113.3,113.53,113.01,113.17,28500.0,103.4313,103.6412,103.1665,103.3126,28500.0
2013-05-29 12:50:00,113.17,113.3,113.01,113.25,17900.0,103.3126,103.4313,103.1665,103.3856,17900.0
2013-05-29 13:00:00,113.26,113.54,113.26,113.52,26900.0,103.3947,103.6503,103.3947,103.6321,26900.0
2013-05-29 13:10:00,113.52,113.61,113.38,113.6,20800.0,103.6321,103.7142,103.5043,103.7051,20800.0
2013-05-29 13:20:00,113.61,114.02,113.61,114.02,19500.0,103.7142,104.0885,103.7142,104.0885,19500.0
2013-05-29 13:30:00,114.0,114.35,113.97,114.34,34900.0,104.0703,104.3898,104.0429,104.3807,34900.0
2013-05-29 13:40:00,114.35,114.5,114.17,114.3,56700.0,104.3898,104.5267,104.2255,104.3441,56700.0
2013-05-29 13:50:00,114.32,114.33,114.06,114.17,39500.0,104.3624,104.3715,104.1251,104.2255,39500.0
2013-05-29 14:00:00,114.18,114.49,114.15,114.42,35900.0,104.2346,104.5176,104.2072,104.4537,35900.0
2013-05-29 14:10:00,114.4,114.51,114.11,114.14,36500.0,104.4354,104.5359,104.1707,104.1981,36500.0
2013-05-29 14:20:00,114.15,114.23,114.07,114.22,23900.0,104.2072,104.2802,104.1342,104.2711,23900.0
2013-05-29 14:30:00,114.2,114.38,114.16,114.27,18200.0,104.2529,104.4172,104.2163,104.3168,18200.0
2013-05-29 14:40:00,114.29,114.38,114.14,114.34,21800.0,104.335,104.4172,104.1981,104.3807,21800.0
2013-05-29 14:50:00,114.32,114.45,114.23,114.25,19000.0,104.3624,104.4811,104.2802,104.2985,19000.0
2013-05-29 15:00:00,114.26,114.43,114.2,114.35,21700.0,104.3076,104.4628,104.2529,104.3898,21700.0
2013-05-29 15:10:00,114.36,114.57,114.31,114.35,28300.0,104.3989,104.5906,104.3533,104.3898,28300.0
2013-05-29 15:20:00,114.35,114.6,114.35,114.5,28000.0,104.3898,104.618,104.3898,104.5267,28000.0
2013-05-29 15:30:00,114.49,114.66,114.38,114.63,44000.0,104.5176,104.6728,104.4172,104.6454,44000.0
2013-05-29 15:40:00,114.64,114.66,114.39,114.52,49300.0,104.6545,104.6728,104.4263,104.545,49300.0
2013-05-29 15:50:00,114.48,114.5,114.28,114.38,84000.0,104.5085,104.5267,104.3259,104.4172,84000.0
2013-05-30 09:30:00,114.21,114.29,113.58,114.23,51100.0,104.262,104.335,103.6869,104.2802,51100.0
2013-05-30 09:40:00,114.18,115.22,114.16,115.14,37000.0,104.2346,105.184,104.2163,105.111,37000.0
2013-05-30 09:50:00,115.21,115.26,114.66,114.91,29700.0,105.1749,105.2205,104.6728,104.901,29700.0
2013-05-30 10:00:00,114.91,115.16,114.5,114.51,62400.0,104.901,105.1292,104.5267,104.5359,62400.0
2013-05-30 10:10:00,114.51,114.87,114.5,114.77,19500.0,104.5359,104.8645,104.5267,104.7732,19500.0
2013-05-30 10:20:00,114.81,114.96,114.62,114.76,18600.0,104.8097,104.9467,104.6363,104.7641,18600.0
2013-05-30 10:30:00,114.79,114.98,114.76,114.93,19700.0,104.7915,104.9649,104.7641,104.9193,19700.0
2013-05-30 10:40:00,114.91,115.08,114.86,114.88,23600.0,104.901,105.0562,104.8554,104.8736,23600.0
2013-05-30 10:50:00,114.87,114.95,114.73,114.85,12700.0,104.8645,104.9375,104.7367,104.8462,12700.0
2013-05-30 11:00:00,114.87,115.0,114.87,114.96,27900.0,104.8645,104.9832,104.8645,104.9467,27900.0
2013-05-30 11:10:00,114.96,114.97,114.82,114.82,13000.0,104.9467,104.9558,104.8189,104.8189,13000.0
2013-05-30 11:20:00,114.83,115.0,114.83,115.0,14700.0,104.828,104.9832,104.828,104.9832,14700.0
2013-05-30 11:30:00,115.08,115.14,115.0,115.14,13000.0,105.0562,105.111,104.9832,105.111,13000.0
2013-05-30 11:40:00,115.14,115.17,114.99,115.05,11600.0,105.111,105.1384,104.974,105.0288,11600.0
2013-05-30 11:50:00,115.08,115.17,115.05,115.07,12100.0,105.0562,105.1384,105.0288,105.0471,12100.0
2013-05-30 12:00:00,115.09,115.23,114.99,115.0,17000.0,105.0653,105.1931,104.974,104.9832,17000.0
2013-05-30 12:10:00,115.0,115.11,114.96,115.01,16900.0,104.9832,105.0836,104.9467,104.9923,16900.0
2013-05-30 12:20:00,115.02,115.02,114.87,114.93,16700.0,105.0014,105.0014,104.8645,104.9193,16700.0
2013-05-30 12:30:00,114.94,115.02,114.84,114.86,18000.0,104.9284,105.0014,104.8371,104.8554,18000.0
2013-05-30 12:40:00,114.87,114.89,114.51,114.54,33100.0,104.8645,104.8828,104.5359,104.5632,33100.0
2013-05-30 12:50:00,114.54,114.56,114.39,114.53,31900.0,104.5632,104.5815,104.4263,104.5541,31900.0
2013-05-30 13:00:00,114.54,114.79,114.54,114.75,11200.0,104.5632,104.7915,104.5632,104.755,11200.0
2013-05-30 13:10:00,114.75,114.98,114.7,114.95,9700.0,104.755,104.9649,104.7093,104.9375,9700.0
2013-05-30 13:20:00,114.92,115.14,114.86,115.14,10700.0,104.9101,105.111,104.8554,105.111,10700.0
2013-05-30 13:30:00,115.15,115.17,115.02,115.14,12400.0,105.1201,105.1384,105.0014,105.111,12400.0
2013-05-30 13:40:00,115.14,115.22,115.07,115.2,14100.0,105.111,105.184,105.0471,105.1658,14100.0
2013-05-30 13:50:00,115.21,115.22,115.12,115.19,16000.0,105.1749,105.184,105.0927,105.1566,16000.0
2013-05-30 14:00:00,115.2,115.31,115.1,115.11,18300.0,105.1658,105.2662,105.0745,105.0836,18300.0
2013-05-30 14:10:00,115.1,115.11,115.04,115.09,20000.0,105.0745,105.0836,105.0197,105.0653,20000.0
2013-05-30 14:20:00,115.1,115.35,115.1,115.35,18700.0,105.0745,105.3027,105.0745,105.3027,18700.0
2013-05-30 14:30:00,115.37,115.42,115.14,115.14,20800.0,105.3209,105.3666,105.111,105.111,20800.0
2013-05-30 14:40:00,115.16,115.24,115.1,115.21,18000.0,105.1292,105.2023,105.0745,105.1749,18000.0
2013-05-30 14:50:00,115.21,115.28,115.17,115.2,17400.0,105.1749,105.2388,105.1384,105.1658,17400.0
2013-05-30 15:00:00,115.21,115.25,115.05,115.09,21100.0,105.1749,105.2114,105.0288,105.0653,21100.0
2013-05-30 15:10:00,115.09,115.14,115.01,115.04,19900.0,105.0653,105.111,104.9923,105.0197,19900.0
2013-05-30 15:20:00,115.05,115.09,114.87,114.87,26400.0,105.0288,105.0653,104.8645,104.8645,26400.0
2013-05-30 15:30:00,114.89,114.98,114.79,114.97,26400.0,104.8828,104.9649,104.7915,104.9558,26400.0
2013-05-30 15:40:00,114.97,115.0,114.84,114.94,55800.0,104.9558,104.9832,104.8371,104.9284,55800.0
2013-05-30 15:50:00,114.92,114.95,114.83,114.94,87000.0,104.9101,104.9375,104.828,104.9284,87000.0
2013-05-31 09:30:00,114.59,114.59,114.03,114.47,27700.0,104.6089,104.6089,104.0977,104.4993,27700.0
2013-05-31 09:40:00,114.51,114.82,114.44,114.79,10100.0,104.5359,104.8189,104.472,104.7915,10100.0
2013-05-31 09:50:00,114.83,115.0,114.56,114.56,16700.0,104.828,104.9832,104.5815,104.5815,16700.0
2013-05-31 10:00:00,114.63,114.84,114.6,114.65,32200.0,104.6454,104.8371,104.618,104.6637,32200.0
2013-05-31 10:10:00,114.65,114.99,114.64,114.98,21500.0,104.6637,104.974,104.6545,104.9649,21500.0
2013-05-31 10:20:00,114.96,115.2,114.95,115.16,10200.0,104.9467,105.1658,104.9375,105.1292,10200.0
2013-05-31 10:30:00,115.2,115.36,115.16,115.34,10300.0,105.1658,105.3118,105.1292,105.2936,10300.0
2013-05-31 10:40:00,115.29,115.32,115.07,115.11,8600.0,105.2479,105.2753,105.0471,105.0836,8600.0
2013-05-31 10:50:00,115.16,115.21,114.9,115.02,31100.0,105.1292,105.1749,104.8919,105.0014,31100.0
2013-05-31 11:00:00,115.05,115.47,114.98,115.39,8200.0,105.0288,105.4122,104.9649,105.3392,8200.0
2013-05-31 11:10:00,115.47,115.67,115.47,115.52,8800.0,105.4122,105.5948,105.4122,105.4579,8800.0
2013-05-31 11:20:00,115.47,115.57,115.43,115.43,7500.0,105.4122,105.5035,105.3757,105.3757,7500.0
2013-05-31 11:30:00,115.41,115.54,115.29,115.32,5500.0,105.3575,105.4761,105.2479,105.2753,5500.0
2013-05-31 11:40:00,115.33,115.4,115.3,115.3,4200.0,105.2844,105.3483,105.257,105.257,4200.0
2013-05-31 11:50:00,115.26,115.38,115.13,115.15,17200.0,105.2205,105.3301,105.1019,105.1201,17200.0
2013-05-31 12:00:00,115.16,115.16,114.87,115.04,14300.0,105.1292,105.1292,104.8645,105.0197,14300.0
2013-05-31 12:10:00,115.04,115.04,114.74,114.91,13600.0,105.0197,105.0197,104.7458,104.901,13600.0
2013-05-31 12:20:00,114.9,114.94,114.81,114.92,6000.0,104.8919,104.9284,104.8097,104.9101,6000.0
2013-05-31 12:30:00,114.92,114.94,114.78,114.87,5800.0,104.9101,104.9284,104.7823,104.8645,5800.0
2013-05-31 12:40:00,114.82,114.9,114.76,114.86,7400.0,104.8189,104.8919,104.7641,104.8554,7400.0
2013-05-31 12:50:00,114.89,114.93,114.84,114.89,5700.0,104.8828,104.9193,104.8371,104.8828,5700.0
2013-05-31 13:00:00,114.86,114.97,114.82,114.97,7000.0,104.8554,104.9558,104.8189,104.9558,7000.0
2013-05-31 13:10:00,114.98,114.98,114.86,114.89,5300.0,104.9649,104.9649,104.8554,104.8828,5300.0
2013-05-31 13:20:00,114.9,114.97,114.84,114.97,6900.0,104.8919,104.9558,104.8371,104.9558,6900.0
2013-05-31 13:30:00,114.98,114.98,114.86,114.92,6900.0,104.9649,104.9649,104.8554,104.9101,6900.0
2013-05-31 13:40:00,114.93,114.94,114.88,114.92,6900.0,104.9193,104.9284,104.8736,104.9101,6900.0
2013-05-31 13:50:00,114.94,114.94,114.81,114.93,26600.0,104.9284,104.9284,104.8097,104.9193,26600.0
2013-05-31 14:00:00,114.93,114.99,114.85,114.96,60800.0,104.9193,104.974,104.8462,104.9467,60800.0
2013-05-31 14:10:00,114.94,114.95,114.75,114.9,27900.0,104.9284,104.9375,104.755,104.8919,27900.0
2013-05-31 14:20:00,114.89,114.94,114.79,114.81,5200.0,104.8828,104.9284,104.7915,104.8097,5200.0
2013-05-31 14:30:00,114.78,114.79,114.56,114.64,9900.0,104.7823,104.7915,104.5815,104.6545,9900.0
2013-05-31 14:40:00,114.64,114.74,114.55,114.64,8500.0,104.6545,104.7458,104.5724,104.6545,8500.0
2013-05-31 14:50:00,114.63,114.64,114.42,114.49,12100.0,104.6454,104.6545,104.4537,104.5176,12100.0
2013-05-31 15:00:00,114.46,114.56,114.43,114.52,14800.0,104.4902,104.5815,104.4628,104.545,14800.0
2013-05-31 15:10:00,114.51,114.63,114.47,114.53,13400.0,104.5359,104.6454,104.4993,104.5541,13400.0
2013-05-31 15:20:00,114.51,114.66,114.45,114.47,27900.0,104.5359,104.6728,104.4811,104.4993,27900.0
2013-05-31 15:30:00,114.46,114.57,114.26,114.35,29500.0,104.4902,104.5906,104.3076,104.3898,29500.0
2013-05-31 15:40:00,114.34,114.46,114.22,114.23,43900.0,104.3807,104.4902,104.2711,104.2802,43900.0
2013-05-31 15:50:00,114.22,114.23,113.81,113.84,180600.0,104.2711,104.2802,103.8968,103.9242,180600.0
2013-06-03 09:30:00,114.28,114.28,113.19,113.37,59300.0,104.3259,104.3259,103.3308,103.4952,59300.0
2013-06-03 09:40:00,113.48,113.57,113.25,113.29,33200.0,103.5956,103.6777,103.3856,103.4221,33200.0
2013-06-03 09:50:00,113.29,113.35,113.04,113.16,34400.0,103.4221,103.4769,103.1939,103.3034,34400.0
2013-06-03 10:00:00,113.15,113.53,113.1,113.46,41800.0,103.2943,103.6412,103.2487,103.5773,41800.0
2013-06-03 10:10:00,113.45,113.63,113.42,113.59,20200.0,103.5682,103.7325,103.5408,103.696,20200.0
2013-06-03 10:20:00,113.6,113.76,113.38,113.42,28000.0,103.7051,103.8512,103.5043,103.5408,28000.0
2013-06-03 10:30:00,113.43,113.57,113.28,113.44,17200.0,103.5499,103.6777,103.413,103.5591,17200.0
2013-06-03 10:40:00,113.45,113.55,113.14,113.55,18200.0,103.5682,103.6595,103.2852,103.6595,18200.0
2013-06-03 10:50:00,113.51,113.58,113.38,113.4,32700.0,103.623,103.6869,103.5043,103.5225,32700.0
2013-06-03 11:00:00,113.41,113.48,113.24,113.38,70800.0,103.5317,103.5956,103.3765,103.5043,70800.0
2013-06-03 11:10:00,113.37,113.42,113.1,113.28,20000.0,103.4952,103.5408,103.2487,103.413,20000.0
2013-06-03 11:20:00,113.31,113.33,113.02,113.07,45300.0,103.4404,103.4586,103.1756,103.2213,45300.0
2013-06-03 11:30:00,113.05,113.22,112.86,113.06,34100.0,103.203,103.3582,103.0296,103.2122,34100.0
2013-06-03 11:40:00,113.05,113.29,113.0,113.11,23600.0,103.203,103.4221,103.1574,103.2578,23600.0
2013-06-03 11:50:00,113.11,113.19,112.93,113.03,13600.0,103.2578,103.3308,103.0935,103.1848,13600.0
2013-06-03 12:00:00,113.06,113.19,112.98,113.17,13100.0,103.2122,103.3308,103.1391,103.3126,13100.0
2013-06-03 12:10:00,113.2,113.29,113.0,113.07,20500.0,103.34,103.4221,103.1574,103.2213,20500.0
2013-06-03 12:20:00,113.05,113.1,112.91,112.96,15900.0,103.203,103.2487,103.0752,103.1209,15900.0
2013-06-03 12:30:00,112.96,112.99,112.7,112.76,23100.0,103.1209,103.1483,102.8835,102.9383,23100.0
2013-06-03 12:40:00,112.74,113.13,112.71,113.13,17200.0,102.92,103.2761,102.8926,103.2761,17200.0
2013-06-03 12:50:00,113.13,113.16,112.86,113.0,33600.0,103.2761,103.3034,103.0296,103.1574,33600.0
2013-06-03 13:00:00,113.02,113.18,112.8,112.86,25500.0,103.1756,103.3217,102.9748,103.0296,25500.0
2013-06-03 13:10:00,112.86,112.86,112.56,112.6,49400.0,103.0296,103.0296,102.7557,102.7922,49400.0
2013-06-03 13:20:00,112.6,112.6,112.34,112.45,63500.0,102.7922,102.7922,102.5549,102.6553,63500.0
2013-06-03 13:30:00,112.45,112.5,112.29,112.37,47700.0,102.6553,102.7009,102.5092,102.5823,47700.0
2013-06-03 13:40:00,112.39,112.44,112.3,112.37,21500.0,102.6005,102.6462,102.5184,102.5823,21500.0
2013-06-03 13:50:00,112.38,112.57,112.37,112.48,24400.0,102.5914,102.7648,102.5823,102.6827,24400.0
2013-06-03 14:00:00,112.5,112.56,112.35,112.45,40200.0,102.7009,102.7557,102.564,102.6553,40200.0
2013-06-03 14:10:00,112.45,112.48,112.4,112.46,27000.0,102.6553,102.6827,102.6096,102.6644,27000.0
2013-06-03 14:20:00,112.49,112.49,112.08,112.1,70800.0,102.6918,102.6918,102.3175,102.3358,70800.0
2013-06-03 14:30:00,112.09,112.25,111.98,112.02,73700.0,102.3266,102.4727,102.2262,102.2627,73700.0
2013-06-03 14:40:00,112.0,112.12,111.83,111.96,81300.0,102.2445,102.354,102.0893,102.208,81300.0
2013-06-03 14:50:00,112.0,112.09,111.94,112.05,43600.0,102.2445,102.3266,102.1897,102.2901,43600.0
2013-06-03 15:00:00,112.07,112.36,112.07,112.3,48000.0,102.3084,102.5731,102.3084,102.5184,48000.0
2013-06-03 15:10:00,112.3,112.46,112.3,112.35,36300.0,102.5184,102.6644,102.5184,102.564,36300.0
2013-06-03 15:20:00,112.36,112.52,112.32,112.49,43500.0,102.5731,102.7192,102.5366,102.6918,43500.0
2013-06-03 15:30:00,112.48,112.55,112.31,112.39,45900.0,102.6827,102.7466,102.5275,102.6005,45900.0
2013-06-03 15:40:00,112.39,112.63,112.32,112.6,94500.0,102.6005,102.8196,102.5366,102.7922,94500.0
2013-06-03 15:50:00,112.62,112.78,112.53,112.72,122700.0,102.8105,102.9565,102.7283,102.9018,122700.0
2013-06-04 09:30:00,112.54,112.69,112.39,112.62,31400.0,102.7374,102.8744,102.6005,102.8105,31400.0
2013-06-04 09:40:00,112.64,113.07,112.64,113.06,28300.0,102.8287,103.2213,102.8287,103.2122,28300.0
2013-06-04 09:50:00,113.05,113.33,113.05,113.09,19300.0,103.203,103.4586,103.203,103.2395,19300.0
2013-06-04 10:00:00,113.13,113.15,112.51,112.57,45200.0,103.2761,103.2943,102.7101,102.7648,45200.0
2013-06-04 10:10:00,112.6,112.68,112.34,112.39,21200.0,102.7922,102.8653,102.5549,102.6005,21200.0
2013-06-04 10:20:00,112.39,112.68,112.26,112.64,19000.0,102.6005,102.8653,102.4818,102.8287,19000.0
2013-06-04 10:30:00,112.65,112.82,112.58,112.74,30700.0,102.8379,102.9931,102.774,102.92,30700.0
2013-06-04 10:40:00,112.72,112.82,112.66,112.68,9300.0,102.9018,102.9931,102.847,102.8653,9300.0
2013-06-04 10:50:00,112.69,112.79,112.64,112.65,25900.0,102.8744,102.9657,102.8287,102.8379,25900.0
2013-06-04 11:00:00,112.63,112.8,112.54,112.77,16400.0,102.8196,102.9748,102.7374,102.9474,16400.0
2013-06-04 11:10:00,112.78,112.9,112.73,112.78,19000.0,102.9565,103.0661,102.9109,102.9565,19000.0
2013-06-04 11:20:00,112.78,112.99,112.76,112.86,9300.0,102.9565,103.1483,102.9383,103.0296,9300.0
2013-06-04 11:30:00,112.85,112.93,112.69,112.93,14200.0,103.0204,103.0935,102.8744,103.0935,14200.0
2013-06-04 11:40:00,112.95,113.08,112.87,112.9,10600.0,103.1117,103.2304,103.0387,103.0661,10600.0
2013-06-04 11:50:00,112.87,112.9,112.59,112.68,20400.0,103.0387,103.0661,102.7831,102.8653,20400.0
2013-06-04 12:00:00,112.64,112.67,112.18,112.31,33200.0,102.8287,102.8561,102.4088,102.5275,33200.0
2013-06-04 12:10:00,112.26,112.32,111.93,111.93,20800.0,102.4818,102.5366,102.1806,102.1806,20800.0
2013-06-04 12:20:00,111.97,112.05,111.79,111.87,23800.0,102.2171,102.2901,102.0528,102.1258,23800.0
2013-06-04 12:30:00,111.85,111.94,111.83,111.89,13500.0,102.1076,102.1897,102.0893,102.1441,13500.0
2013-06-04 12:40:00,111.87,111.96,111.81,111.9,10000.0,102.1258,102.208,102.071,102.1532,10000.0
2013-06-04 12:50:00,111.88,111.93,111.74,111.79,27900.0,102.1349,102.1806,102.0071,102.0528,27900.0
2013-06-04 13:00:00,111.81,112.05,111.78,112.05,7800.0,102.071,102.2901,102.0436,102.2901,7800.0
2013-06-04 13:10:00,112.13,112.15,111.96,112.09,16700.0,102.3632,102.3814,102.208,102.3266,16700.0
2013-06-04 13:20:00,112.07,112.1,111.54,111.62,13100.0,102.3084,102.3358,101.8246,101.8976,13100.0
2013-06-04 13:30:00,111.62,111.66,111.5,111.6,13300.0,101.8976,101.9341,101.788,101.8793,13300.0
2013-06-04 13:40:00,111.58,111.71,111.53,111.54,29200.0,101.8611,101.9797,101.8154,101.8246,29200.0
2013-06-04 13:50:00,111.58,111.66,111.37,111.59,12300.0,101.8611,101.9341,101.6694,101.8702,12300.0
2013-06-04 14:00:00,111.53,111.71,111.5,111.61,26500.0,101.8154,101.9797,101.788,101.8885,26500.0
2013-06-04 14:10:00,111.61,111.91,111.57,111.9,17500.0,101.8885,102.1623,101.8519,102.1532,17500.0
2013-06-04 14:20:00,111.93,112.07,111.88,111.9,21400.0,102.1806,102.3084,102.1349,102.1532,21400.0
2013-06-04 14:30:00,111.9,112.05,111.88,112.0,19500.0,102.1532,102.2901,102.1349,102.2445,19500.0
2013-06-04 14:40:00,112.0,112.12,111.9,112.02,24700.0,102.2445,102.354,102.1532,102.2627,24700.0
2013-06-04 14:50:00,112.0,112.12,111.88,111.92,16500.0,102.2445,102.354,102.1349,102.1715,16500.0
2013-06-04 15:00:00,111.94,112.18,111.91,112.01,16900.0,102.1897,102.4088,102.1623,102.2536,16900.0
2013-06-04 15:10:00,112.05,112.12,111.89,112.1,38400.0,102.2901,102.354,102.1441,102.3358,38400.0
2013-06-04 15:20:00,112.1,112.29,112.05,112.19,23400.0,102.3358,102.5092,102.2901,102.4179,23400.0
2013-06-04 15:30:00,112.2,112.48,112.16,112.36,59300.0,102.4271,102.6827,102.3905,102.5731,59300.0
2013-06-04 15:40:00,112.37,112.57,112.37,112.43,31100.0,102.5823,102.7648,102.5823,102.637,31100.0
2013-06-04 15:50:00,112.42,112.54,112.28,112.28,94000.0,102.6279,102.7374,102.5001,102.5001,94000.0
2013-06-05 09:30:00,111.62,112.27,111.41,112.26,32700.0,102.0801,102.6745,101.888,102.6654,32700.0
2013-06-05 09:40:00,112.24,112.57,112.06,112.54,13400.0,102.6471,102.9489,102.4825,102.9215,13400.0
2013-06-05 09:50:00,112.54,112.86,112.5,112.57,23000.0,102.9215,103.2141,102.8849,102.9489,23000.0
2013-06-05 10:00:00,112.5,112.82,112.5,112.66,19300.0,102.8849,103.1775,102.8849,103.0312,19300.0
2013-06-05 10:10:00,112.58,112.65,112.22,112.27,55300.0,102.958,103.022,102.6288,102.6745,55300.0
2013-06-05 10:20:00,112.24,112.53,112.22,112.47,16700.0,102.6471,102.9123,102.6288,102.8574,16700.0
2013-06-05 10:30:00,112.49,112.68,112.42,112.42,8600.0,102.8757,103.0495,102.8117,102.8117,8600.0
2013-06-05 10:40:00,112.42,112.57,112.31,112.34,10100.0,102.8117,102.9489,102.7111,102.7385,10100.0
2013-06-05 10:50:00,112.31,112.44,112.24,112.38,7000.0,102.7111,102.83,102.6471,102.7751,7000.0
2013-06-05 11:00:00,112.32,112.34,112.06,112.1,6900.0,102.7203,102.7385,102.4825,102.5191,6900.0
2013-06-05 11:10:00,112.09,112.22,111.99,112.07,10400.0,102.5099,102.6288,102.4185,102.4916,10400.0
2013-06-05 11:20:00,112.02,112.17,112.0,112.1,24400.0,102.4459,102.5831,102.4276,102.5191,24400.0
2013-06-05 11:30:00,112.1,112.15,111.96,112.12,25300.0,102.5191,102.5648,102.391,102.5373,25300.0
2013-06-05 11:40:00,112.16,112.2,112.08,112.12,6900.0,102.5739,102.6105,102.5008,102.5373,6900.0
2013-06-05 11:50:00,112.1,112.1,111.41,111.5,30600.0,102.5191,102.5191,101.888,101.9703,30600.0
2013-06-05 12:00:00,111.48,111.61,111.41,111.51,11600.0,101.952,102.0709,101.888,101.9795,11600.0
2013-06-05 12:10:00,111.55,111.55,111.39,111.4,15800.0,102.0161,102.0161,101.8697,101.8789,15800.0
2013-06-05 12:20:00,111.46,111.62,111.39,111.59,12800.0,101.9338,102.0801,101.8697,102.0526,12800.0
2013-06-05 12:30:00,111.55,111.63,111.51,111.55,9900.0,102.0161,102.0892,101.9795,102.0161,9900.0
2013-06-05 12:40:00,111.51,111.53,111.42,111.45,16600.0,101.9795,101.9978,101.8972,101.9246,16600.0
2013-06-05 12:50:00,111.45,111.67,111.43,111.65,31000.0,101.9246,102.1258,101.9063,102.1075,31000.0
2013-06-05 13:00:00,111.65,111.74,111.54,111.72,15500.0,102.1075,102.1898,102.0069,102.1715,15500.0
2013-06-05 13:10:00,111.72,111.95,111.67,111.91,19200.0,102.1715,102.3819,102.1258,102.3453,19200.0
2013-06-05 13:20:00,111.89,112.14,111.82,112.08,17000.0,102.327,102.5556,102.263,102.5008,17000.0
2013-06-05 13:30:00,112.06,112.09,111.98,112.07,15000.0,102.4825,102.5099,102.4093,102.4916,15000.0
2013-06-05 13:40:00,112.04,112.14,111.97,112.01,34100.0,102.4642,102.5556,102.4002,102.4367,34100.0
2013-06-05 13:50:00,111.99,112.02,111.75,111.8,17400.0,102.4185,102.4459,102.199,102.2447,17400.0
2013-06-05 14:00:00,111.81,111.88,111.72,111.83,12200.0,102.2538,102.3179,102.1715,102.2721,12200.0
2013-06-05 14:10:00,111.82,111.98,111.77,111.83,19400.0,102.263,102.4093,102.2173,102.2721,19400.0
2013-06-05 14:20:00,111.81,111.81,111.58,111.62,31200.0,102.2538,102.2538,102.0435,102.0801,31200.0
2013-06-05 14:30:00,111.64,111.88,111.54,111.78,16900.0,102.0984,102.3179,102.0069,102.2264,16900.0
2013-06-05 14:40:00,111.78,111.95,111.74,111.87,15200.0,102.2264,102.3819,102.1898,102.3087,15200.0
2013-06-05 14:50:00,111.9,112.04,111.89,111.98,14400.0,102.3362,102.4642,102.327,102.4093,14400.0
2013-06-05 15:00:00,111.98,112.1,111.73,111.84,26800.0,102.4093,102.5191,102.1807,102.2813,26800.0
2013-06-05 15:10:00,111.81,112.02,111.69,111.93,29200.0,102.2538,102.4459,102.1441,102.3636,29200.0
2013-06-05 15:20:00,111.91,112.15,111.82,112.15,31400.0,102.3453,102.5648,102.263,102.5648,31400.0
2013-06-05 15:30:00,112.15,112.31,111.99,112.26,32600.0,102.5648,102.7111,102.4185,102.6654,32600.0
2013-06-05 15:40:00,112.25,112.29,112.04,112.12,51700.0,102.6562,102.6928,102.4642,102.5373,51700.0
2013-06-05 15:50:00,112.11,112.14,111.65,111.68,86500.0,102.5282,102.5556,102.1075,102.135,86500.0
2013-06-06 09:30:00,111.79,111.91,111.13,111.89,34500.0,102.2356,102.3453,101.632,102.327,34500.0
2013-06-06 09:40:00,111.9,111.9,111.48,111.51,13300.0,102.3362,102.3362,101.952,101.9795,13300.0
2013-06-06 09:50:00,111.55,111.77,111.35,111.42,60700.0,102.0161,102.2173,101.8332,101.8972,60700.0
2013-06-06 10:00:00,111.5,111.61,111.46,111.48,9500.0,101.9703,102.0709,101.9338,101.952,9500.0
2013-06-06 10:10:00,111.49,111.58,111.28,111.49,19300.0,101.9612,102.0435,101.7691,101.9612,19300.0
2013-06-06 10:20:00,111.42,111.57,111.38,111.44,8600.0,101.8972,102.0344,101.8606,101.9155,8600.0
2013-06-06 10:30:00,111.44,111.67,111.41,111.41,6200.0,101.9155,102.1258,101.888,101.888,6200.0
2013-06-06 10:40:00,111.43,111.76,111.31,111.57,8700.0,101.9063,102.2081,101.7966,102.0344,8700.0
2013-06-06 10:50:00,111.59,111.7,111.42,111.7,7300.0,102.0526,102.1532,101.8972,102.1532,7300.0
2013-06-06 11:00:00,111.69,111.7,111.57,111.66,9300.0,102.1441,102.1532,102.0344,102.1167,9300.0
2013-06-06 11:10:00,111.66,111.83,111.65,111.73,6700.0,102.1167,102.2721,102.1075,102.1807,6700.0
2013-06-06 11:20:00,111.73,111.85,111.72,111.83,20600.0,102.1807,102.2904,102.1715,102.2721,20600.0
2013-06-06 11:30:00,111.84,112.21,111.8,112.21,9700.0,102.2813,102.6197,102.2447,102.6197,9700.0
2013-06-06 11:40:00,112.28,112.31,112.17,112.3,16700.0,102.6837,102.7111,102.5831,102.702,16700.0
2013-06-06 11:50:00,112.27,112.28,111.82,111.95,17500.0,102.6745,102.6837,102.263,102.3819,17500.0
2013-06-06 12:00:00,111.91,111.94,111.84,111.85,16400.0,102.3453,102.3727,102.2813,102.2904,16400.0
2013-06-06 12:10:00,111.86,111.89,111.8,111.85,14900.0,102.2996,102.327,102.2447,102.2904,14900.0
2013-06-06 12:20:00,111.87,111.96,111.41,111.62,16400.0,102.3087,102.391,101.888,102.0801,16400.0
2013-06-06 12:30:00,111.63,111.74,111.49,111.71,15300.0,102.0892,102.1898,101.9612,102.1624,15300.0
2013-06-06 12:40:00,111.67,111.67,111.38,111.52,6500.0,102.1258,102.1258,101.8606,101.9886,6500.0
2013-06-06 12:50:00,111.48,111.48,111.18,111.44,21900.0,101.952,101.952,101.6777,101.9155,21900.0
2013-06-06 13:00:00,111.46,111.77,111.41,111.7,5800.0,101.9338,102.2173,101.888,102.1532,5800.0
2013-06-06 13:10:00,111.74,112.0,111.74,111.88,10000.0,102.1898,102.4276,102.1898,102.3179,10000.0
2013-06-06 13:20:00,111.85,111.88,111.64,111.74,11500.0,102.2904,102.3179,102.0984,102.1898,11500.0
2013-06-06 13:30:00,111.74,112.02,111.65,111.85,8300.0,102.1898,102.4459,102.1075,102.2904,8300.0
2013-06-06 13:40:00,111.89,112.07,111.8,112.06,6500.0,102.327,102.4916,102.2447,102.4825,6500.0
2013-06-06 13:50:00,112.04,112.27,112.01,112.12,20300.0,102.4642,102.6745,102.4367,102.5373,20300.0
2013-06-06 14:00:00,112.12,112.12,111.66,111.9,24100.0,102.5373,102.5373,102.1167,102.3362,24100.0
2013-06-06 14:10:00,111.88,112.08,111.72,111.88,21400.0,102.3179,102.5008,102.1715,102.3179,21400.0
2013-06-06 14:20:00,111.89,112.07,111.81,112.01,17000.0,102.327,102.4916,102.2538,102.4367,17000.0
2013-06-06 14:30:00,112.02,112.02,111.68,111.72,10400.0,102.4459,102.4459,102.135,102.1715,10400.0
2013-06-06 14:40:00,111.72,111.9,111.65,111.9,13800.0,102.1715,102.3362,102.1075,102.3362,13800.0
2013-06-06 14:50:00,111.92,112.07,111.74,111.74,11400.0,102.3544,102.4916,102.1898,102.1898,11400.0
2013-06-06 15:00:00,111.69,111.87,111.65,111.65,10200.0,102.1441,102.3087,102.1075,102.1075,10200.0
2013-06-06 15:10:00,111.68,111.8,111.64,111.7,13500.0,102.135,102.2447,102.0984,102.1532,13500.0
2013-06-06 15:20:00,111.65,111.88,111.62,111.87,14500.0,102.1075,102.3179,102.0801,102.3087,14500.0
2013-06-06 15:30:00,111.88,111.99,111.84,111.84,29100.0,102.3179,102.4185,102.2813,102.2813,29100.0
2013-06-06 15:40:00,111.84,111.92,111.63,111.76,58200.0,102.2813,102.3544,102.0892,102.2081,58200.0
2013-06-06 15:50:00,111.75,111.84,111.67,111.8,138700.0,102.199,102.2813,102.1258,102.2447,138700.0
2013-06-07 09:30:00,112.68,113.34,112.65,113.34,49200.0,103.0495,103.6531,103.022,103.6531,49200.0
2013-06-07 09:40:00,113.32,113.47,113.06,113.39,28900.0,103.6348,103.772,103.397,103.6988,28900.0
2013-06-07 09:50:00,113.39,113.94,113.31,113.87,58600.0,103.6988,104.2018,103.6256,104.1378,58600.0
2013-06-07 10:00:00,113.85,114.45,113.84,114.4,47500.0,104.1195,104.6682,104.1103,104.6225,47500.0
2013-06-07 10:10:00,114.4,114.65,114.32,114.6,44900.0,104.6225,104.8511,104.5493,104.8054,44900.0
2013-06-07 10:20:00,114.6,114.8,114.49,114.77,32600.0,104.8054,104.9883,104.7048,104.9609,32600.0
2013-06-07 10:30:00,114.78,114.83,114.51,114.55,24900.0,104.97,105.0157,104.7231,104.7597,24900.0
2013-06-07 10:40:00,114.56,114.67,114.48,114.64,20600.0,104.7688,104.8694,104.6956,104.842,20600.0
2013-06-07 10:50:00,114.63,114.63,114.41,114.54,17500.0,104.8328,104.8328,104.6316,104.7505,17500.0
2013-06-07 11:00:00,114.54,114.58,114.44,114.47,20700.0,104.7505,104.7871,104.6591,104.6865,20700.0
2013-06-07 11:10:00,114.45,114.5,114.37,114.5,17900.0,104.6682,104.7139,104.595,104.7139,17900.0
2013-06-07 11:20:00,114.5,114.85,114.48,114.62,31500.0,104.7139,105.034,104.6956,104.8237,31500.0
2013-06-07 11:30:00,114.62,114.75,114.56,114.6,17700.0,104.8237,104.9426,104.7688,104.8054,17700.0
2013-06-07 11:40:00,114.5,114.58,114.35,114.35,13700.0,104.7139,104.7871,104.5768,104.5768,13700.0
2013-06-07 11:50:00,114.41,114.47,114.3,114.3,5900.0,104.6316,104.6865,104.531,104.531,5900.0
2013-06-07 12:00:00,114.29,114.32,114.1,114.15,15300.0,104.5219,104.5493,104.3481,104.3938,15300.0
2013-06-07 12:10:00,114.14,114.14,114.08,114.13,9400.0,104.3847,104.3847,104.3298,104.3756,9400.0
2013-06-07 12:20:00,114.14,114.16,113.94,114.03,6500.0,104.3847,104.403,104.2018,104.2841,6500.0
2013-06-07 12:30:00,114.04,114.05,113.82,113.82,5800.0,104.2932,104.3024,104.0921,104.0921,5800.0
2013-06-07 12:40:00,113.83,113.84,113.66,113.72,11400.0,104.1012,104.1103,103.9457,104.0006,11400.0
2013-06-07 12:50:00,113.72,113.86,113.71,113.82,7500.0,104.0006,104.1286,103.9915,104.0921,7500.0
2013-06-07 13:00:00,113.82,113.84,113.77,113.83,9000.0,104.0921,104.1103,104.0463,104.1012,9000.0
2013-06-07 13:10:00,113.85,113.85,113.74,113.74,8000.0,104.1195,104.1195,104.0189,104.0189,8000.0
2013-06-07 13:20:00,113.72,113.72,113.56,113.72,7800.0,104.0006,104.0006,103.8543,104.0006,7800.0
2013-06-07 13:30:00,113.75,113.81,113.68,113.73,19800.0,104.028,104.0829,103.964,104.0097,19800.0
2013-06-07 13:40:00,113.73,113.81,113.63,113.81,16900.0,104.0097,104.0829,103.9183,104.0829,16900.0
2013-06-07 13:50:00,113.81,113.81,113.66,113.73,19600.0,104.0829,104.0829,103.9457,104.0097,19600.0
2013-06-07 14:00:00,113.7,113.82,113.67,113.73,11800.0,103.9823,104.0921,103.9549,104.0097,11800.0
2013-06-07 14:10:00,113.73,113.77,113.59,113.72,11600.0,104.0097,104.0463,103.8817,104.0006,11600.0
2013-06-07 14:20:00,113.69,113.69,113.4,113.46,12500.0,103.9732,103.9732,103.7079,103.7628,12500.0
2013-06-07 14:30:00,113.47,113.77,113.41,113.76,21500.0,103.772,104.0463,103.7171,104.0372,21500.0
2013-06-07 14:40:00,113.75,113.78,113.64,113.77,13400.0,104.028,104.0555,103.9274,104.0463,13400.0
2013-06-07 14:50:00,113.78,113.95,113.78,113.83,13000.0,104.0555,104.2109,104.0555,104.1012,13000.0
2013-06-07 15:00:00,113.81,113.84,113.74,113.78,16300.0,104.0829,104.1103,104.0189,104.0555,16300.0
2013-06-07 15:10:00,113.81,113.91,113.73,113.88,18600.0,104.0829,104.1744,104.0097,104.1469,18600.0
2013-06-07 15:20:00,113.85,113.85,113.65,113.67,13000.0,104.1195,104.1195,103.9366,103.9549,13000.0
2013-06-07 15:30:00,113.68,113.86,113.68,113.76,23800.0,103.964,104.1286,103.964,104.0372,23800.0
2013-06-07 15:40:00,113.76,113.84,113.7,113.8,42400.0,104.0372,104.1103,103.9823,104.0738,42400.0
2013-06-07 15:50:00,113.79,114.04,113.72,113.96,100000.0,104.0646,104.2932,104.0006,104.2201,100000.0
2013-06-10 09:30:00,114.49,114.82,114.07,114.7,50400.0,104.7048,105.0066,104.3207,104.8968,50400.0
2013-06-10 09:40:00,114.68,114.8,114.57,114.65,29500.0,104.8786,104.9883,104.778,104.8511,29500.0
2013-06-10 09:50:00,114.66,114.77,114.41,114.67,25600.0,104.8603,104.9609,104.6316,104.8694,25600.0
2013-06-10 10:00:00,114.67,114.75,114.25,114.36,39000.0,104.8694,104.9426,104.4853,104.5859,39000.0
2013-06-10 10:10:00,114.35,114.37,114.17,114.18,20300.0,104.5768,104.595,104.4121,104.4213,20300.0
2013-06-10 10:20:00,114.19,114.36,114.18,114.34,15200.0,104.4304,104.5859,104.4213,104.5676,15200.0
2013-06-10 10:30:00,114.3,114.52,114.25,114.49,17100.0,104.531,104.7322,104.4853,104.7048,17100.0
2013-06-10 10:40:00,114.48,114.79,114.46,114.76,15800.0,104.6956,104.9791,104.6774,104.9517,15800.0
2013-06-10 10:50:00,114.73,114.89,114.72,114.85,26100.0,104.9243,105.0706,104.9151,105.034,26100.0
2013-06-10 11:00:00,114.93,115.08,114.88,115.0,41100.0,105.1072,105.2444,105.0615,105.1712,41100.0
2013-06-10 11:10:00,115.0,115.04,114.99,115.02,19300.0,105.1712,105.2078,105.1621,105.1895,19300.0
2013-06-10 11:20:00,115.0,115.11,114.98,115.07,15000.0,105.1712,105.2718,105.1529,105.2352,15000.0
2013-06-10 11:30:00,115.06,115.12,114.92,114.95,21700.0,105.2261,105.2809,105.098,105.1255,21700.0
2013-06-10 11:40:00,114.91,115.06,114.87,115.05,12000.0,105.0889,105.2261,105.0523,105.2169,12000.0
2013-06-10 11:50:00,115.03,115.1,114.96,115.02,14000.0,105.1986,105.2627,105.1346,105.1895,14000.0
2013-06-10 12:00:00,115.05,115.26,114.97,115.22,14400.0,105.2169,105.409,105.1438,105.3724,14400.0
2013-06-10 12:10:00,115.19,115.29,115.19,115.25,14400.0,105.345,105.4364,105.345,105.3998,14400.0
2013-06-10 12:20:00,115.25,115.32,115.11,115.12,15800.0,105.3998,105.4639,105.2718,105.2809,15800.0
2013-06-10 12:30:00,115.1,115.12,114.96,114.96,7300.0,105.2627,105.2809,105.1346,105.1346,7300.0
2013-06-10 12:40:00,114.92,115.06,114.86,114.98,11500.0,105.098,105.2261,105.0432,105.1529,11500.0
2013-06-10 12:50:00,114.95,114.99,114.83,114.95,18100.0,105.1255,105.1621,105.0157,105.1255,18100.0
2013-06-10 13:00:00,114.92,114.99,114.85,114.89,17400.0,105.098,105.1621,105.034,105.0706,17400.0
2013-06-10 13:10:00,114.89,114.98,114.86,114.94,13800.0,105.0706,105.1529,105.0432,105.1163,13800.0
2013-06-10 13:20:00,114.94,115.0,114.88,114.93,11400.0,105.1163,105.1712,105.0615,105.1072,11400.0
2013-06-10 13:30:00,114.92,114.95,114.77,114.87,13100.0,105.098,105.1255,104.9609,105.0523,13100.0
2013-06-10 13:40:00,114.85,114.88,114.75,114.8,12300.0,105.034,105.0615,104.9426,104.9883,12300.0
2013-06-10 13:50:00,114.78,114.93,114.75,114.87,12400.0,104.97,105.1072,104.9426,105.0523,12400.0
2013-06-10 14:00:00,114.82,114.83,114.68,114.73,15800.0,105.0066,105.0157,104.8786,104.9243,15800.0
2013-06-10 14:10:00,114.7,114.76,114.6,114.71,15500.0,104.8968,104.9517,104.8054,104.906,15500.0
2013-06-10 14:20:00,114.73,114.75,114.61,114.71,12300.0,104.9243,104.9426,104.8145,104.906,12300.0
2013-06-10 14:30:00,114.74,114.85,114.72,114.73,12800.0,104.9334,105.034,104.9151,104.9243,12800.0
2013-06-10 14:40:00,114.72,114.87,114.63,114.87,16400.0,104.9151,105.0523,104.8328,105.0523,16400.0
2013-06-10 14:50:00,114.88,114.89,114.76,114.84,11800.0,105.0615,105.0706,104.9517,105.0249,11800.0
2013-06-10 15:00:00,114.81,114.82,114.66,114.8,16000.0,104.9974,105.0066,104.8603,104.9883,16000.0
2013-06-10 15:10:00,114.8,114.8,114.6,114.62,18000.0,104.9883,104.9883,104.8054,104.8237,18000.0
2013-06-10 15:20:00,114.63,114.69,114.53,114.6,29400.0,104.8328,104.8877,104.7414,104.8054,29400.0
2013-06-10 15:30:00,114.6,114.69,114.56,114.64,27900.0,104.8054,104.8877,104.7688,104.842,27900.0
2013-06-10 15:40:00,114.63,114.63,114.48,114.54,33600.0,104.8328,104.8328,104.6956,104.7505,33600.0
2013-06-10 15:50:00,114.54,114.67,114.5,114.66,114300.0,104.7505,104.8694,104.7139,104.8603,114300.0
2013-06-11 09:30:00,113.63,114.14,113.51,113.64,32700.0,103.9183,104.3847,103.8085,103.9274,32700.0
2013-06-11 09:40:00,113.65,114.04,113.61,113.96,18400.0,103.9366,104.2932,103.9,104.2201,18400.0
2013-06-11 09:50:00,114.0,114.08,113.73,113.73,14000.0,104.2567,104.3298,104.0097,104.0097,14000.0
2013-06-11 10:00:00,113.77,114.09,113.74,114.04,19600.0,104.0463,104.339,104.0189,104.2932,19600.0
2013-06-11 10:10:00,113.99,113.99,113.7,113.86,11800.0,104.2475,104.2475,103.9823,104.1286,11800.0
2013-06-11 10:20:00,113.84,114.07,113.79,114.04,8900.0,104.1103,104.3207,104.0646,104.2932,8900.0
2013-06-11 10:30:00,114.02,114.21,114.01,114.18,12400.0,104.275,104.4487,104.2658,104.4213,12400.0
2013-06-11 10:40:00,114.11,114.16,113.98,113.98,9900.0,104.3573,104.403,104.2384,104.2384,9900.0
2013-06-11 10:50:00,113.99,113.99,113.79,113.79,13800.0,104.2475,104.2475,104.0646,104.0646,13800.0
2013-06-11 11:00:00,113.82,113.88,113.63,113.73,10400.0,104.0921,104.1469,103.9183,104.0097,10400.0
2013-06-11 11:10:00,113.76,113.95,113.74,113.88,17000.0,104.0372,104.2109,104.0189,104.1469,17000.0
2013-06-11 11:20:00,113.89,114.19,113.88,114.15,16000.0,104.1561,104.4304,104.1469,104.3938,16000.0
2013-06-11 11:30:00,114.16,114.31,114.13,114.21,16100.0,104.403,104.5402,104.3756,104.4487,16100.0
2013-06-11 11:40:00,114.21,114.22,114.03,114.03,16200.0,104.4487,104.4579,104.2841,104.2841,16200.0
2013-06-11 11:50:00,114.04,114.12,113.97,114.05,12800.0,104.2932,104.3664,104.2292,104.3024,12800.0
2013-06-11 12:00:00,114.04,114.15,113.99,114.1,13300.0,104.2932,104.3938,104.2475,104.3481,13300.0
2013-06-11 12:10:00,114.09,114.11,113.96,113.96,16400.0,104.339,104.3573,104.2201,104.2201,16400.0
2013-06-11 12:20:00,113.97,114.04,113.95,114.01,13300.0,104.2292,104.2932,104.2109,104.2658,13300.0
2013-06-11 12:30:00,114.02,114.04,113.84,113.85,11200.0,104.275,104.2932,104.1103,104.1195,11200.0
2013-06-11 12:40:00,113.89,113.99,113.77,113.82,13000.0,104.1561,104.2475,104.0463,104.0921,13000.0
2013-06-11 12:50:00,113.81,113.81,113.69,113.76,16800.0,104.0829,104.0829,103.9732,104.0372,16800.0
2013-06-11 13:00:00,113.76,113.78,113.49,113.51,29800.0,104.0372,104.0555,103.7903,103.8085,29800.0
2013-06-11 13:10:00,113.5,113.53,113.24,113.24,35300.0,103.7994,103.8268,103.5616,103.5616,35300.0
2013-06-11 13:20:00,113.28,113.34,113.11,113.11,22500.0,103.5982,103.6531,103.4427,103.4427,22500.0
2013-06-11 13:30:00,113.11,113.11,112.81,112.96,41300.0,103.4427,103.4427,103.1684,103.3056,41300.0
2013-06-11 13:40:00,112.95,113.12,112.92,113.08,16200.0,103.2964,103.4519,103.269,103.4153,16200.0
2013-06-11 13:50:00,113.08,113.17,112.89,112.91,13200.0,103.4153,103.4976,103.2415,103.2598,13200.0
2013-06-11 14:00:00,112.87,113.02,112.76,112.77,24300.0,103.2232,103.3604,103.1226,103.1318,24300.0
2013-06-11 14:10:00,112.78,113.02,112.72,113.02,24900.0,103.1409,103.3604,103.0861,103.3604,24900.0
2013-06-11 14:20:00,113.02,113.23,113.02,113.21,16700.0,103.3604,103.5525,103.3604,103.5342,16700.0
2013-06-11 14:30:00,113.23,113.42,113.16,113.39,26000.0,103.5525,103.7262,103.4885,103.6988,26000.0
2013-06-11 14:40:00,113.41,113.48,113.3,113.33,14400.0,103.7171,103.7811,103.6165,103.6439,14400.0
2013-06-11 14:50:00,113.29,113.56,113.29,113.53,16700.0,103.6074,103.8543,103.6074,103.8268,16700.0
2013-06-11 15:00:00,113.55,113.64,113.49,113.54,14100.0,103.8451,103.9274,103.7903,103.836,14100.0
2013-06-11 15:10:00,113.56,113.56,113.34,113.37,27500.0,103.8543,103.8543,103.6531,103.6805,27500.0
2013-06-11 15:20:00,113.36,113.43,113.12,113.13,27600.0,103.6714,103.7354,103.4519,103.461,27600.0
2013-06-11 15:30:00,113.1,113.26,113.05,113.17,42700.0,103.4336,103.5799,103.3879,103.4976,42700.0
2013-06-11 15:40:00,113.17,113.21,112.8,112.92,49700.0,103.4976,103.5342,103.1592,103.269,49700.0
2013-06-11 15:50:00,112.91,113.0,112.84,112.89,132000.0,103.2598,103.3421,103.1958,103.2415,132000.0
2013-06-12 09:30:00,113.8,114.0,113.22,113.43,29900.0,104.0738,104.2567,103.5433,103.7354,29900.0
2013-06-12 09:40:00,113.42,113.53,113.28,113.39,6300.0,103.7262,103.8268,103.5982,103.6988,6300.0
2013-06-12 09:50:00,113.36,113.54,113.36,113.45,6800.0,103.6714,103.836,103.6714,103.7537,6800.0
2013-06-12 10:00:00,113.48,113.48,113.24,113.31,6900.0,103.7811,103.7811,103.5616,103.6256,6900.0
2013-06-12 10:10:00,113.28,113.43,113.16,113.27,11700.0,103.5982,103.7354,103.4885,103.5891,11700.0
2013-06-12 10:20:00,113.3,113.64,113.3,113.64,13400.0,103.6165,103.9274,103.6165,103.9274,13400.0
2013-06-12 10:30:00,113.62,113.77,113.59,113.63,10800.0,103.9091,104.0463,103.8817,103.9183,10800.0
2013-06-12 10:40:00,113.63,113.79,113.32,113.5,12500.0,103.9183,104.0646,103.6348,103.7994,12500.0
2013-06-12 10:50:00,113.47,113.52,113.35,113.38,7600.0,103.772,103.8177,103.6622,103.6897,7600.0
2013-06-12 11:00:00,113.41,113.5,113.31,113.44,12000.0,103.7171,103.7994,103.6256,103.7445,12000.0
2013-06-12 11:10:00,113.44,113.48,113.12,113.28,17900.0,103.7445,103.7811,103.4519,103.5982,17900.0
2013-06-12 11:20:00,113.29,113.39,113.19,113.24,37200.0,103.6074,103.6988,103.5159,103.5616,37200.0
2013-06-12 11:30:00,113.23,113.23,112.87,112.9,23300.0,103.5525,103.5525,103.2232,103.2507,23300.0
2013-06-12 11:40:00,112.91,112.91,112.47,112.58,18000.0,103.2598,103.2598,102.8574,102.958,18000.0
2013-06-12 11:50:00,112.6,112.68,112.31,112.47,11900.0,102.9763,103.0495,102.7111,102.8574,11900.0
2013-06-12 12:00:00,112.45,112.56,112.37,112.4,15400.0,102.8391,102.9397,102.766,102.7934,15400.0
2013-06-12 12:10:00,112.39,112.41,112.07,112.23,16300.0,102.7843,102.8026,102.4916,102.6379,16300.0
2013-06-12 12:20:00,112.24,112.34,112.17,112.34,8900.0,102.6471,102.7385,102.5831,102.7385,8900.0
2013-06-12 12:30:00,112.3,112.4,112.2,112.22,9000.0,102.702,102.7934,102.6105,102.6288,9000.0
2013-06-12 12:40:00,112.23,112.53,112.19,112.47,7900.0,102.6379,102.9123,102.6014,102.8574,7900.0
2013-06-12 12:50:00,112.44,112.61,112.43,112.61,8900.0,102.83,102.9855,102.8209,102.9855,8900.0
2013-06-12 13:00:00,112.61,112.89,112.58,112.8,12500.0,102.9855,103.2415,102.958,103.1592,12500.0
2013-06-12 13:10:00,112.85,112.85,112.74,112.8,9100.0,103.205,103.205,103.1044,103.1592,9100.0
2013-06-12 13:20:00,112.78,112.78,112.65,112.75,7000.0,103.1409,103.1409,103.022,103.1135,7000.0
2013-06-12 13:30:00,112.76,112.88,112.59,112.59,7800.0,103.1226,103.2324,102.9672,102.9672,7800.0
2013-06-12 13:40:00,112.6,112.69,112.51,112.62,7500.0,102.9763,103.0586,102.894,102.9946,7500.0
2013-06-12 13:50:00,112.66,112.75,112.53,112.71,5900.0,103.0312,103.1135,102.9123,103.0769,5900.0
2013-06-12 14:00:00,112.74,112.78,112.52,112.64,6700.0,103.1044,103.1409,102.9032,103.0129,6700.0
2013-06-12 14:10:00,112.66,112.7,112.24,112.3,16400.0,103.0312,103.0678,102.6471,102.702,16400.0
2013-06-12 14:20:00,112.36,112.46,112.28,112.4,9600.0,102.7568,102.8483,102.6837,102.7934,9600.0
2013-06-12 14:30:00,112.35,112.4,112.19,112.3,10900.0,102.7477,102.7934,102.6014,102.702,10900.0
2013-06-12 14:40:00,112.31,112.41,112.15,112.19,14400.0,102.7111,102.8026,102.5648,102.6014,14400.0
2013-06-12 14:50:00,112.19,112.29,112.1,112.27,12300.0,102.6014,102.6928,102.5191,102.6745,12300.0
2013-06-12 15:00:00,112.29,112.29,112.1,112.16,13900.0,102.6928,102.6928,102.5191,102.5739,13900.0
2013-06-12 15:10:00,112.15,112.26,112.07,112.09,16500.0,102.5648,102.6654,102.4916,102.5099,16500.0
2013-06-12 15:20:00,112.07,112.2,111.99,112.2,28200.0,102.4916,102.6105,102.4185,102.6105,28200.0
2013-06-12 15:30:00,112.2,112.25,112.07,112.16,26900.0,102.6105,102.6562,102.4916,102.5739,26900.0
2013-06-12 15:40:00,112.17,112.32,112.08,112.27,24700.0,102.5831,102.7203,102.5008,102.6745,24700.0
2013-06-12 15:50:00,112.3,112.32,112.02,112.03,61600.0,102.702,102.7203,102.4459,102.455,61600.0
2013-06-13 09:30:00,112.18,112.37,111.31,111.32,23900.0,102.5922,102.766,101.7966,101.8057,23900.0
2013-06-13 09:40:00,111.45,111.95,111.34,111.76,10500.0,101.9246,102.3819,101.824,102.2081,10500.0
2013-06-13 09:50:00,111.7,112.01,111.66,111.98,11500.0,102.1532,102.4367,102.1167,102.4093,11500.0
2013-06-13 10:00:00,112.0,112.33,111.99,112.33,18200.0,102.4276,102.7294,102.4185,102.7294,18200.0
2013-06-13 10:10:00,112.29,112.69,112.26,112.69,20300.0,102.6928,103.0586,102.6654,103.0586,20300.0
2013-06-13 10:20:00,112.69,112.7,112.38,112.5,8300.0,103.0586,103.0678,102.7751,102.8849,8300.0
2013-06-13 10:30:00,112.51,112.73,112.51,112.68,7700.0,102.894,103.0952,102.894,103.0495,7700.0
2013-06-13 10:40:00,112.68,112.69,112.52,112.55,7500.0,103.0495,103.0586,102.9032,102.9306,7500.0
2013-06-13 10:50:00,112.61,112.66,112.35,112.46,14600.0,102.9855,103.0312,102.7477,102.8483,14600.0
2013-06-13 11:00:00,112.47,112.81,112.47,112.75,11600.0,102.8574,103.1684,102.8574,103.1135,11600.0
2013-06-13 11:10:00,112.78,112.82,112.68,112.69,4600.0,103.1409,103.1775,103.0495,103.0586,4600.0
2013-06-13 11:20:00,112.69,112.94,112.69,112.93,6600.0,103.0586,103.2873,103.0586,103.2781,6600.0
2013-06-13 11:30:00,112.92,112.95,112.62,112.67,7100.0,103.269,103.2964,102.9946,103.0403,7100.0
2013-06-13 11:40:00,112.67,112.75,112.61,112.67,11400.0,103.0403,103.1135,102.9855,103.0403,11400.0
2013-06-13 11:50:00,112.66,112.68,112.43,112.5,7600.0,103.0312,103.0495,102.8209,102.8849,7600.0
2013-06-13 12:00:00,112.52,112.67,112.52,112.56,7000.0,102.9032,103.0403,102.9032,102.9397,7000.0
2013-06-13 12:10:00,112.56,112.57,112.34,112.43,12700.0,102.9397,102.9489,102.7385,102.8209,12700.0
2013-06-13 12:20:00,112.38,112.41,112.2,112.2,7600.0,102.7751,102.8026,102.6105,102.6105,7600.0
2013-06-13 12:30:00,112.22,112.47,112.2,112.36,8000.0,102.6288,102.8574,102.6105,102.7568,8000.0
2013-06-13 12:40:00,112.37,112.46,112.32,112.42,8500.0,102.766,102.8483,102.7203,102.8117,8500.0
2013-06-13 12:50:00,112.39,112.75,112.32,112.75,10300.0,102.7843,103.1135,102.7203,103.1135,10300.0
2013-06-13 13:00:00,112.75,112.75,112.5,112.54,17900.0,103.1135,103.1135,102.8849,102.9215,17900.0
2013-06-13 13:10:00,112.52,112.55,112.38,112.44,10500.0,102.9032,102.9306,102.7751,102.83,10500.0
2013-06-13 13:20:00,112.42,112.6,112.42,112.58,20700.0,102.8117,102.9763,102.8117,102.958,20700.0
2013-06-13 13:30:00,112.59,112.62,112.39,112.47,13000.0,102.9672,102.9946,102.7843,102.8574,13000.0
2013-06-13 13:40:00,112.46,112.57,112.43,112.49,25300.0,102.8483,102.9489,102.8209,102.8757,25300.0
2013-06-13 13:50:00,112.47,112.53,112.38,112.4,8400.0,102.8574,102.9123,102.7751,102.7934,8400.0
2013-06-13 14:00:00,112.41,112.75,112.4,112.71,14100.0,102.8026,103.1135,102.7934,103.0769,14100.0
2013-06-13 14:10:00,112.71,113.06,112.71,113.06,23300.0,103.0769,103.397,103.0769,103.397,23300.0
2013-06-13 14:20:00,113.06,113.19,113.02,113.13,27400.0,103.397,103.5159,103.3604,103.461,27400.0
2013-06-13 14:30:00,113.13,113.29,113.11,113.26,16400.0,103.461,103.6074,103.4427,103.5799,16400.0
2013-06-13 14:40:00,113.26,113.27,113.13,113.22,15200.0,103.5799,103.5891,103.461,103.5433,15200.0
2013-06-13 14:50:00,113.24,113.36,113.13,113.17,20600.0,103.5616,103.6714,103.461,103.4976,20600.0
2013-06-13 15:00:00,113.19,113.38,113.17,113.32,15800.0,103.5159,103.6897,103.4976,103.6348,15800.0
2013-06-13 15:10:00,113.31,113.48,113.22,113.37,15700.0,103.6256,103.7811,103.5433,103.6805,15700.0
2013-06-13 15:20:00,113.35,113.51,113.34,113.5,15300.0,103.6622,103.8085,103.6531,103.7994,15300.0
2013-06-13 15:30:00,113.5,113.56,113.4,113.51,30800.0,103.7994,103.8543,103.7079,103.8085,30800.0
2013-06-13 15:40:00,113.54,113.95,113.54,113.77,42800.0,103.836,104.2109,103.836,104.0463,42800.0
2013-06-13 15:50:00,113.8,113.94,113.7,113.85,96200.0,104.0738,104.2018,103.9823,104.1195,96200.0
2013-06-14 09:30:00,113.63,114.17,113.48,114.12,22800.0,103.9183,104.4121,103.7811,104.3664,22800.0
2013-06-14 09:40:00,114.1,114.63,114.1,114.59,17000.0,104.3481,104.8328,104.3481,104.7962,17000.0
2013-06-14 09:50:00,114.54,114.64,114.43,114.59,16600.0,104.7505,104.842,104.6499,104.7962,16600.0
2013-06-14 10:00:00,114.63,114.94,114.54,114.9,29800.0,104.8328,105.1163,104.7505,105.0797,29800.0
2013-06-14 10:10:00,114.9,115.14,114.84,115.02,53400.0,105.0797,105.2992,105.0249,105.1895,53400.0
2013-06-14 10:20:00,115.01,115.23,115.01,115.09,35100.0,105.1803,105.3815,105.1803,105.2535,35100.0
2013-06-14 10:30:00,115.09,115.15,115.06,115.09,28800.0,105.2535,105.3084,105.2261,105.2535,28800.0
2013-06-14 10:40:00,115.09,115.11,114.68,114.72,29400.0,105.2535,105.2718,104.8786,104.9151,29400.0
2013-06-14 10:50:00,114.71,114.74,114.43,114.49,80600.0,104.906,104.9334,104.6499,104.7048,80600.0
2013-06-14 11:00:00,114.48,114.67,114.34,114.46,33200.0,104.6956,104.8694,104.5676,104.6774,33200.0
2013-06-14 11:10:00,114.46,114.75,114.43,114.65,35600.0,104.6774,104.9426,104.6499,104.8511,35600.0
2013-06-14 11:20:00,114.62,114.82,114.59,114.67,15100.0,104.8237,105.0066,104.7962,104.8694,15100.0
2013-06-14 11:30:00,114.63,114.77,114.52,114.68,42200.0,104.8328,104.9609,104.7322,104.8786,42200.0
2013-06-14 11:40:00,114.67,114.71,114.53,114.65,50400.0,104.8694,104.906,104.7414,104.8511,50400.0
2013-06-14 11:50:00,114.64,114.68,114.6,114.65,23800.0,104.842,104.8786,104.8054,104.8511,23800.0
2013-06-14 12:00:00,114.63,114.73,114.54,114.67,29200.0,104.8328,104.9243,104.7505,104.8694,29200.0
2013-06-14 12:10:00,114.65,114.71,114.61,114.67,12600.0,104.8511,104.906,104.8145,104.8694,12600.0
2013-06-14 12:20:00,114.66,114.81,114.62,114.77,11200.0,104.8603,104.9974,104.8237,104.9609,11200.0
2013-06-14 12:30:00,114.76,114.81,114.61,114.81,16700.0,104.9517,104.9974,104.8145,104.9974,16700.0
2013-06-14 12:40:00,114.82,114.85,114.73,114.75,8500.0,105.0066,105.034,104.9243,104.9426,8500.0
2013-06-14 12:50:00,114.75,114.88,114.46,114.49,25700.0,104.9426,105.0615,104.6774,104.7048,25700.0
2013-06-14 13:00:00,114.49,114.62,114.35,114.5,27700.0,104.7048,104.8237,104.5768,104.7139,27700.0
2013-06-14 13:10:00,114.48,114.61,114.46,114.53,9400.0,104.6956,104.8145,104.6774,104.7414,9400.0
2013-06-14 13:20:00,114.49,114.49,114.17,114.2,8000.0,104.7048,104.7048,104.4121,104.4396,8000.0
2013-06-14 13:30:00,114.17,114.24,114.1,114.13,13400.0,104.4121,104.4762,104.3481,104.3756,13400.0
2013-06-14 13:40:00,114.18,114.22,114.08,114.08,9400.0,104.4213,104.4579,104.3298,104.3298,9400.0
2013-06-14 13:50:00,114.09,114.14,114.06,114.07,8300.0,104.339,104.3847,104.3115,104.3207,8300.0
2013-06-14 14:00:00,114.07,114.21,113.95,114.21,10800.0,104.3207,104.4487,104.2109,104.4487,10800.0
2013-06-14 14:10:00,114.24,114.25,114.09,114.21,11200.0,104.4762,104.4853,104.339,104.4487,11200.0
2013-06-14 14:20:00,114.2,114.37,114.19,114.24,11000.0,104.4396,104.595,104.4304,104.4762,11000.0
2013-06-14 14:30:00,114.2,114.23,114.09,114.21,13400.0,104.4396,104.467,104.339,104.4487,13400.0
2013-06-14 14:40:00,114.21,114.3,114.14,114.26,7900.0,104.4487,104.531,104.3847,104.4944,7900.0
2013-06-14 14:50:00,114.24,114.3,114.03,114.03,9600.0,104.4762,104.531,104.2841,104.2841,9600.0
2013-06-14 15:00:00,114.06,114.32,114.04,114.28,18700.0,104.3115,104.5493,104.2932,104.5127,18700.0
2013-06-14 15:10:00,114.28,114.39,114.24,114.35,15300.0,104.5127,104.6133,104.4762,104.5768,15300.0
2013-06-14 15:20:00,114.35,114.57,114.25,114.35,51900.0,104.5768,104.778,104.4853,104.5768,51900.0
2013-06-14 15:30:00,114.36,114.43,114.28,114.36,33800.0,104.5859,104.6499,104.5127,104.5859,33800.0
2013-06-14 15:40:00,114.36,114.38,113.96,114.12,51700.0,104.5859,104.6042,104.2201,104.3664,51700.0
2013-06-14 15:50:00,114.15,114.35,114.05,114.29,127600.0,104.3938,104.5768,104.3024,104.5219,127600.0
2013-06-17 09:30:00,115.01,115.19,114.75,114.92,30600.0,105.1803,105.345,104.9426,105.098,30600.0
2013-06-17 09:40:00,114.95,115.11,114.83,115.07,30100.0,105.1255,105.2718,105.0157,105.2352,30100.0
2013-06-17 09:50:00,115.12,115.14,114.93,114.93,17100.0,105.2809,105.2992,105.1072,105.1072,17100.0
2013-06-17 10:00:00,114.98,115.01,114.45,114.56,31900.0,105.1529,105.1803,104.6682,104.7688,31900.0
2013-06-17 10:10:00,114.54,114.58,114.23,114.32,20600.0,104.7505,104.7871,104.467,104.5493,20600.0
2013-06-17 10:20:00,114.34,114.35,114.12,114.25,37500.0,104.5676,104.5768,104.3664,104.4853,37500.0
2013-06-17 10:30:00,114.26,114.38,114.19,114.24,18500.0,104.4944,104.6042,104.4304,104.4762,18500.0
2013-06-17 10:40:00,114.24,114.38,114.16,114.27,16200.0,104.4762,104.6042,104.403,104.5036,16200.0
2013-06-17 10:50:00,114.26,114.42,114.17,114.34,14200.0,104.4944,104.6408,104.4121,104.5676,14200.0
2013-06-17 11:00:00,114.36,114.37,114.17,114.3,23300.0,104.5859,104.595,104.4121,104.531,23300.0
2013-06-17 11:10:00,114.34,114.38,114.23,114.23,18000.0,104.5676,104.6042,104.467,104.467,18000.0
2013-06-17 11:20:00,114.24,114.28,114.16,114.27,16900.0,104.4762,104.5127,104.403,104.5036,16900.0
2013-06-17 11:30:00,114.25,114.37,114.22,114.27,11200.0,104.4853,104.595,104.4579,104.5036,11200.0
2013-06-17 11:40:00,114.28,114.31,114.12,114.18,12900.0,104.5127,104.5402,104.3664,104.4213,12900.0
2013-06-17 11:50:00,114.17,114.36,114.15,114.36,8900.0,104.4121,104.5859,104.3938,104.5859,8900.0
2013-06-17 12:00:00,114.33,114.38,114.23,114.3,34300.0,104.5585,104.6042,104.467,104.531,34300.0
2013-06-17 12:10:00,114.32,114.32,114.23,114.25,8500.0,104.5493,104.5493,104.467,104.4853,8500.0
2013-06-17 12:20:00,114.26,114.3,114.23,114.23,13600.0,104.4944,104.531,104.467,104.467,13600.0
2013-06-17 12:30:00,114.24,114.38,114.22,114.28,10700.0,104.4762,104.6042,104.4579,104.5127,10700.0
2013-06-17 12:40:00,114.29,114.33,114.22,114.3,12700.0,104.5219,104.5585,104.4579,104.531,12700.0
2013-06-17 12:50:00,114.29,114.39,114.23,114.39,10100.0,104.5219,104.6133,104.467,104.6133,10100.0
2013-06-17 13:00:00,114.36,114.46,114.35,114.38,5800.0,104.5859,104.6774,104.5768,104.6042,5800.0
2013-06-17 13:10:00,114.37,114.38,114.22,114.29,14700.0,104.595,104.6042,104.4579,104.5219,14700.0
2013-06-17 13:20:00,114.3,114.56,114.27,114.55,10400.0,104.531,104.7688,104.5036,104.7597,10400.0
2013-06-17 13:30:00,114.53,114.61,114.5,114.51,10800.0,104.7414,104.8145,104.7139,104.7231,10800.0
2013-06-17 13:40:00,114.5,114.53,114.4,114.42,33200.0,104.7139,104.7414,104.6225,104.6408,33200.0
2013-06-17 13:50:00,114.41,114.57,114.38,114.51,15700.0,104.6316,104.778,104.6042,104.7231,15700.0
2013-06-17 14:00:00,114.51,114.57,114.43,114.47,21600.0,104.7231,104.778,104.6499,104.6865,21600.0
2013-06-17 14:10:00,114.46,114.59,114.21,114.26,42500.0,104.6774,104.7962,104.4487,104.4944,42500.0
2013-06-17 14:20:00,114.29,114.38,114.02,114.04,18900.0,104.5219,104.6042,104.275,104.2932,18900.0
2013-06-17 14:30:00,114.03,114.09,113.98,114.06,18400.0,104.2841,104.339,104.2384,104.3115,18400.0
2013-06-17 14:40:00,114.1,114.13,113.85,113.85,21900.0,104.3481,104.3756,104.1195,104.1195,21900.0
2013-06-17 14:50:00,113.87,113.95,113.74,113.79,19600.0,104.1378,104.2109,104.0189,104.0646,19600.0
2013-06-17 15:00:00,113.77,114.01,113.72,114.0,13700.0,104.0463,104.2658,104.0006,104.2567,13700.0
2013-06-17 15:10:00,113.98,114.04,113.84,113.95,17900.0,104.2384,104.2932,104.1103,104.2109,17900.0
2013-06-17 15:20:00,113.96,114.14,113.94,114.08,20100.0,104.2201,104.3847,104.2018,104.3298,20100.0
2013-06-17 15:30:00,114.1,114.51,114.03,114.46,20700.0,104.3481,104.7231,104.2841,104.6774,20700.0
2013-06-17 15:40:00,114.47,114.47,114.17,114.33,62100.0,104.6865,104.6865,104.4121,104.5585,62100.0
2013-06-17 15:50:00,114.31,114.47,114.2,114.4,164100.0,104.5402,104.6865,104.4396,104.6225,164100.0
2013-06-18 09:30:00,114.83,115.0,114.48,114.75,28900.0,105.0157,105.1712,104.6956,104.9426,28900.0
2013-06-18 09:40:00,114.74,114.83,114.45,114.58,8600.0,104.9334,105.0157,104.6682,104.7871,8600.0
2013-06-18 09:50:00,114.67,114.8,114.39,114.47,8900.0,104.8694,104.9883,104.6133,104.6865,8900.0
2013-06-18 10:00:00,114.44,114.65,114.43,114.65,12500.0,104.6591,104.8511,104.6499,104.8511,12500.0
2013-06-18 10:10:00,114.6,114.88,114.59,114.85,9900.0,104.8054,105.0615,104.7962,105.034,9900.0
2013-06-18 10:20:00,114.82,114.87,114.69,114.8,9600.0,105.0066,105.0523,104.8877,104.9883,9600.0
2013-06-18 10:30:00,114.77,115.06,114.76,115.05,12900.0,104.9609,105.2261,104.9517,105.2169,12900.0
2013-06-18 10:40:00,115.04,115.22,115.04,115.17,16500.0,105.2078,105.3724,105.2078,105.3267,16500.0
2013-06-18 10:50:00,115.15,115.15,114.92,114.92,15000.0,105.3084,105.3084,105.098,105.098,15000.0
2013-06-18 11:00:00,114.92,114.94,114.83,114.86,9300.0,105.098,105.1163,105.0157,105.0432,9300.0
2013-06-18 11:10:00,114.83,114.84,114.59,114.59,12700.0,105.0157,105.0249,104.7962,104.7962,12700.0
2013-06-18 11:20:00,114.59,114.83,114.56,114.81,12500.0,104.7962,105.0157,104.7688,104.9974,12500.0
2013-06-18 11:30:00,114.81,115.15,114.8,115.15,11600.0,104.9974,105.3084,104.9883,105.3084,11600.0
2013-06-18 11:40:00,115.13,115.23,115.06,115.19,15700.0,105.2901,105.3815,105.2261,105.345,15700.0
2013-06-18 11:50:00,115.14,115.38,115.14,115.28,22300.0,105.2992,105.5187,105.2992,105.4273,22300.0
2013-06-18 12:00:00,115.28,115.28,115.07,115.16,13400.0,105.4273,105.4273,105.2352,105.3175,13400.0
2013-06-18 12:10:00,115.15,115.17,114.97,114.98,13900.0,105.3084,105.3267,105.1438,105.1529,13900.0
2013-06-18 12:20:00,114.98,115.18,114.98,115.17,14400.0,105.1529,105.3358,105.1529,105.3267,14400.0
2013-06-18 12:30:00,115.16,115.43,115.16,115.43,14500.0,105.3175,105.5644,105.3175,105.5644,14500.0
2013-06-18 12:40:00,115.43,115.66,115.41,115.6,19000.0,105.5644,105.7748,105.5462,105.7199,19000.0
2013-06-18 12:50:00,115.6,115.7,115.53,115.63,21900.0,105.7199,105.8114,105.6559,105.7474,21900.0
2013-06-18 13:00:00,115.62,115.67,115.53,115.63,15800.0,105.7382,105.7839,105.6559,105.7474,15800.0
2013-06-18 13:10:00,115.62,115.75,115.59,115.68,19700.0,105.7382,105.8571,105.7108,105.7931,19700.0
2013-06-18 13:20:00,115.7,115.77,115.59,115.63,19300.0,105.8114,105.8754,105.7108,105.7474,19300.0
2013-06-18 13:30:00,115.63,115.65,115.25,115.33,42400.0,105.7474,105.7656,105.3998,105.473,42400.0
2013-06-18 13:40:00,115.36,115.46,115.33,115.33,9100.0,105.5004,105.5919,105.473,105.473,9100.0
2013-06-18 13:50:00,115.37,115.39,115.28,115.32,7900.0,105.5096,105.5279,105.4273,105.4639,7900.0
2013-06-18 14:00:00,115.31,115.42,115.21,115.34,13100.0,105.4547,105.5553,105.3633,105.4821,13100.0
2013-06-18 14:10:00,115.33,115.41,115.26,115.29,9200.0,105.473,105.5462,105.409,105.4364,9200.0
2013-06-18 14:20:00,115.26,115.27,115.05,115.16,15400.0,105.409,105.4181,105.2169,105.3175,15400.0
2013-06-18 14:30:00,115.14,115.14,114.98,115.0,19000.0,105.2992,105.2992,105.1529,105.1712,19000.0
2013-06-18 14:40:00,114.98,115.03,114.82,114.99,24700.0,105.1529,105.1986,105.0066,105.1621,24700.0
2013-06-18 14:50:00,115.0,115.1,114.96,115.01,22100.0,105.1712,105.2627,105.1346,105.1803,22100.0
2013-06-18 15:00:00,115.0,115.01,114.86,114.93,24400.0,105.1712,105.1803,105.0432,105.1072,24400.0
2013-06-18 15:10:00,114.94,114.99,114.75,114.84,30800.0,105.1163,105.1621,104.9426,105.0249,30800.0
2013-06-18 15:20:00,114.83,114.93,114.73,114.75,60600.0,105.0157,105.1072,104.9243,104.9426,60600.0
2013-06-18 15:30:00,114.75,114.8,114.61,114.61,53300.0,104.9426,104.9883,104.8145,104.8145,53300.0
2013-06-18 15:40:00,114.62,114.73,114.51,114.57,79800.0,104.8237,104.9243,104.7231,104.778,79800.0
2013-06-18 15:50:00,114.57,114.62,114.4,114.6,217300.0,104.778,104.8237,104.6225,104.8054,217300.0
2013-06-19 09:30:00,114.79,115.13,114.61,114.75,30900.0,104.9791,105.2901,104.8145,104.9426,30900.0
2013-06-19 09:40:00,114.77,114.77,114.4,114.66,12200.0,104.9609,104.9609,104.6225,104.8603,12200.0
2013-06-19 09:50:00,114.63,114.7,114.48,114.53,10100.0,104.8328,104.8968,104.6956,104.7414,10100.0
2013-06-19 10:00:00,114.52,114.67,114.43,114.58,14700.0,104.7322,104.8694,104.6499,104.7871,14700.0
2013-06-19 10:10:00,114.62,114.71,114.58,114.67,14300.0,104.8237,104.906,104.7871,104.8694,14300.0
2013-06-19 10:20:00,114.67,115.13,114.67,115.07,16000.0,104.8694,105.2901,104.8694,105.2352,16000.0
2013-06-19 10:30:00,115.07,115.1,114.87,115.02,16900.0,105.2352,105.2627,105.0523,105.1895,16900.0
2013-06-19 10:40:00,115.03,115.05,114.92,114.98,13600.0,105.1986,105.2169,105.098,105.1529,13600.0
2013-06-19 10:50:00,114.98,115.02,114.85,114.97,15500.0,105.1529,105.1895,105.034,105.1438,15500.0
2013-06-19 11:00:00,114.93,115.15,114.89,115.09,13400.0,105.1072,105.3084,105.0706,105.2535,13400.0
2013-06-19 11:10:00,115.08,115.12,114.99,115.02,19900.0,105.2444,105.2809,105.1621,105.1895,19900.0
2013-06-19 11:20:00,115.01,115.08,114.9,115.02,13700.0,105.1803,105.2444,105.0797,105.1895,13700.0
2013-06-19 11:30:00,115.01,115.25,114.96,115.23,17200.0,105.1803,105.3998,105.1346,105.3815,17200.0
2013-06-19 11:40:00,115.22,115.34,115.15,115.29,14400.0,105.3724,105.4821,105.3084,105.4364,14400.0
2013-06-19 11:50:00,115.29,115.4,115.26,115.35,40600.0,105.4364,105.537,105.409,105.4913,40600.0
2013-06-19 12:00:00,115.3,115.44,115.29,115.41,35100.0,105.4456,105.5736,105.4364,105.5462,35100.0
2013-06-19 12:10:00,115.41,115.71,115.4,115.65,71100.0,105.5462,105.8205,105.537,105.7656,71100.0
2013-06-19 12:20:00,115.67,115.71,115.4,115.7,35100.0,105.7839,105.8205,105.537,105.8114,35100.0
2013-06-19 12:30:00,115.66,115.73,115.61,115.66,14200.0,105.7748,105.8388,105.7291,105.7748,14200.0
2013-06-19 12:40:00,115.66,115.7,115.6,115.61,8000.0,105.7748,105.8114,105.7199,105.7291,8000.0
2013-06-19 12:50:00,115.61,115.66,115.51,115.62,13300.0,105.7291,105.7748,105.6376,105.7382,13300.0
2013-06-19 13:00:00,115.66,115.79,115.64,115.79,13300.0,105.7748,105.8937,105.7565,105.8937,13300.0
2013-06-19 13:10:00,115.79,115.95,115.76,115.85,14800.0,105.8937,106.04,105.8662,105.9486,14800.0
2013-06-19 13:20:00,115.86,115.86,115.73,115.76,10000.0,105.9577,105.9577,105.8388,105.8662,10000.0
2013-06-19 13:30:00,115.77,115.77,115.55,115.56,17800.0,105.8754,105.8754,105.6742,105.6833,17800.0
2013-06-19 13:40:00,115.58,115.7,115.56,115.7,20100.0,105.7016,105.8114,105.6833,105.8114,20100.0
2013-06-19 13:50:00,115.74,115.8,115.61,115.72,8000.0,105.848,105.9028,105.7291,105.8297,8000.0
2013-06-19 14:00:00,115.71,115.85,114.92,115.09,32100.0,105.8205,105.9486,105.098,105.2535,32100.0
2013-06-19 14:10:00,115.07,115.26,114.85,114.91,30300.0,105.2352,105.409,105.034,105.0889,30300.0
2013-06-19 14:20:00,114.87,114.88,114.43,114.72,32900.0,105.0523,105.0615,104.6499,104.9151,32900.0
2013-06-19 14:30:00,114.7,114.9,114.47,114.7,36000.0,104.8968,105.0797,104.6865,104.8968,36000.0
2013-06-19 14:40:00,114.69,114.91,114.37,114.47,25900.0,104.8877,105.0889,104.595,104.6865,25900.0
2013-06-19 14:50:00,114.47,114.53,114.12,114.23,63500.0,104.6865,104.7414,104.3664,104.467,63500.0
2013-06-19 15:00:00,114.24,114.35,114.14,114.24,25800.0,104.4762,104.5768,104.3847,104.4762,25800.0
2013-06-19 15:10:00,114.23,114.32,113.96,114.01,28300.0,104.467,104.5493,104.2201,104.2658,28300.0
2013-06-19 15:20:00,114.02,114.38,114.02,114.33,23900.0,104.275,104.6042,104.275,104.5585,23900.0
2013-06-19 15:30:00,114.36,114.4,114.19,114.27,24500.0,104.5859,104.6225,104.4304,104.5036,24500.0
2013-06-19 15:40:00,114.25,114.38,114.21,114.31,120100.0,104.4853,104.6042,104.4487,104.5402,120100.0
2013-06-19 15:50:00,114.3,114.31,113.92,113.92,127800.0,104.531,104.5402,104.1835,104.1835,127800.0
2013-06-20 09:30:00,113.28,113.43,112.72,113.09,43900.0,103.5982,103.7354,103.0861,103.4244,43900.0
2013-06-20 09:40:00,112.91,113.0,112.39,112.66,23000.0,103.2598,103.3421,102.7843,103.0312,23000.0
2013-06-20 09:50:00,112.58,112.81,112.2,112.2,23700.0,102.958,103.1684,102.6105,102.6105,23700.0
2013-06-20 10:00:00,112.34,112.47,112.13,112.29,26400.0,102.7385,102.8574,102.5465,102.6928,26400.0
2013-06-20 10:10:00,112.26,112.29,111.84,112.11,46200.0,102.6654,102.6928,102.2813,102.5282,46200.0
2013-06-20 10:20:00,112.07,112.24,112.0,112.02,30500.0,102.4916,102.6471,102.4276,102.4459,30500.0
2013-06-20 10:30:00,112.0,112.05,111.67,111.86,80900.0,102.4276,102.4733,102.1258,102.2996,80900.0
2013-06-20 10:40:00,111.85,112.01,111.63,111.93,35800.0,102.2904,102.4367,102.0892,102.3636,35800.0
2013-06-20 10:50:00,111.96,112.02,111.77,111.84,56500.0,102.391,102.4459,102.2173,102.2813,56500.0
2013-06-20 11:00:00,111.8,111.83,111.36,111.36,18500.0,102.2447,102.2721,101.8423,101.8423,18500.0
2013-06-20 11:10:00,111.36,111.76,111.31,111.72,28700.0,101.8423,102.2081,101.7966,102.1715,28700.0
2013-06-20 11:20:00,111.71,111.89,111.63,111.89,21800.0,102.1624,102.327,102.0892,102.327,21800.0
2013-06-20 11:30:00,111.91,111.98,111.72,111.92,25000.0,102.3453,102.4093,102.1715,102.3544,25000.0
2013-06-20 11:40:00,111.92,112.18,111.85,112.02,93700.0,102.3544,102.5922,102.2904,102.4459,93700.0
2013-06-20 11:50:00,112.08,112.19,112.07,112.12,7200.0,102.5008,102.6014,102.4916,102.5373,7200.0
2013-06-20 12:00:00,112.09,112.44,112.07,112.44,22300.0,102.5099,102.83,102.4916,102.83,22300.0
2013-06-20 12:10:00,112.45,112.48,112.36,112.4,20000.0,102.8391,102.8666,102.7568,102.7934,20000.0
2013-06-20 12:20:00,112.43,112.53,112.28,112.39,11400.0,102.8209,102.9123,102.6837,102.7843,11400.0
2013-06-20 12:30:00,112.39,112.63,112.39,112.47,15900.0,102.7843,103.0038,102.7843,102.8574,15900.0
2013-06-20 12:40:00,112.4,112.41,112.17,112.21,10000.0,102.7934,102.8026,102.5831,102.6197,10000.0
2013-06-20 12:50:00,112.18,112.19,112.02,112.02,10800.0,102.5922,102.6014,102.4459,102.4459,10800.0
2013-06-20 13:00:00,112.01,112.2,111.97,112.2,19200.0,102.4367,102.6105,102.4002,102.6105,19200.0
2013-06-20 13:10:00,112.22,112.27,111.83,111.83,12000.0,102.6288,102.6745,102.2721,102.2721,12000.0
2013-06-20 13:20:00,111.84,111.88,111.75,111.88,11800.0,102.2813,102.3179,102.199,102.3179,11800.0
2013-06-20 13:30:00,111.88,111.9,111.71,111.8,13600.0,102.3179,102.3362,102.1624,102.2447,13600.0
2013-06-20 13:40:00,111.78,111.96,111.69,111.92,19100.0,102.2264,102.391,102.1441,102.3544,19100.0
2013-06-20 13:50:00,111.92,111.98,111.72,111.78,22200.0,102.3544,102.4093,102.1715,102.2264,22200.0
2013-06-20 14:00:00,111.77,111.82,111.6,111.64,22300.0,102.2173,102.263,102.0618,102.0984,22300.0
2013-06-20 14:10:00,111.61,111.69,111.37,111.43,23100.0,102.0709,102.1441,101.8514,101.9063,23100.0
2013-06-20 14:20:00,111.44,111.45,110.94,110.95,31700.0,101.9155,101.9246,101.4582,101.4673,31700.0
2013-06-20 14:30:00,111.0,111.21,110.93,111.07,28900.0,101.5131,101.7051,101.4491,101.5771,28900.0
2013-06-20 14:40:00,111.07,111.35,111.05,111.28,42600.0,101.5771,101.8332,101.5588,101.7691,42600.0
2013-06-20 14:50:00,111.28,111.33,111.05,111.1,60000.0,101.7691,101.8149,101.5588,101.6045,60000.0
2013-06-20 15:00:00,111.05,111.26,111.0,111.26,35700.0,101.5588,101.7509,101.5131,101.7509,35700.0
2013-06-20 15:10:00,111.26,111.26,110.89,110.93,58000.0,101.7509,101.7509,101.4125,101.4491,58000.0
2013-06-20 15:20:00,110.89,111.09,110.75,110.99,55200.0,101.4125,101.5954,101.2844,101.5039,55200.0
2013-06-20 15:30:00,110.97,111.02,110.67,110.68,72700.0,101.4856,101.5314,101.2113,101.2204,72700.0
2013-06-20 15:40:00,110.68,110.7,110.42,110.64,131500.0,101.2204,101.2387,100.9826,101.1838,131500.0
2013-06-20 15:50:00,110.64,111.2,110.64,110.8,237000.0,101.1838,101.696,101.1838,101.3302,237000.0
2013-06-21 09:30:00,111.84,112.79,111.81,112.66,313000.0,102.2813,103.1501,102.2538,103.0312,313000.0
2013-06-21 09:40:00,112.67,112.8,112.27,112.64,34000.0,103.0403,103.1592,102.6745,103.0129,34000.0
2013-06-21 09:50:00,112.6,112.62,112.32,112.48,34700.0,102.9763,102.9946,102.7203,102.8666,34700.0
2013-06-21 10:00:00,112.45,112.88,112.45,112.5,33200.0,102.8391,103.2324,102.8391,102.8849,33200.0
2013-06-21 10:10:00,112.5,112.55,112.26,112.35,30900.0,102.8849,102.9306,102.6654,102.7477,30900.0
2013-06-21 10:20:00,112.31,112.33,112.04,112.07,33600.0,102.7111,102.7294,102.4642,102.4916,33600.0
2013-06-21 10:30:00,112.07,112.08,111.74,111.8,34300.0,102.4916,102.5008,102.1898,102.2447,34300.0
2013-06-21 10:40:00,111.8,111.8,111.58,111.69,21700.0,102.2447,102.2447,102.0435,102.1441,21700.0
2013-06-21 10:50:00,111.68,111.91,111.65,111.84,15200.0,102.135,102.3453,102.1075,102.2813,15200.0
2013-06-21 11:00:00,111.85,111.91,111.43,111.52,34100.0,102.2904,102.3453,101.9063,101.9886,34100.0
2013-06-21 11:10:00,111.49,111.5,111.34,111.44,13600.0,101.9612,101.9703,101.824,101.9155,13600.0
2013-06-21 11:20:00,111.43,111.43,110.97,111.03,27500.0,101.9063,101.9063,101.4856,101.5405,27500.0
2013-06-21 11:30:00,111.05,111.05,110.83,110.85,28500.0,101.5588,101.5588,101.3576,101.3759,28500.0
2013-06-21 11:40:00,110.83,110.85,110.64,110.76,23600.0,101.3576,101.3759,101.1838,101.2936,23600.0
2013-06-21 11:50:00,110.74,110.76,110.53,110.61,21800.0,101.2753,101.2936,101.0832,101.1564,21800.0
2013-06-21 12:00:00,110.63,110.93,110.63,110.8,21100.0,101.1747,101.4491,101.1747,101.3302,21100.0
2013-06-21 12:10:00,110.75,110.89,110.55,110.61,20100.0,101.2844,101.4125,101.1015,101.1564,20100.0
2013-06-21 12:20:00,110.61,110.78,110.59,110.78,25100.0,101.1564,101.3119,101.1381,101.3119,25100.0
2013-06-21 12:30:00,110.78,110.88,110.67,110.86,29100.0,101.3119,101.4033,101.2113,101.385,29100.0
2013-06-21 12:40:00,110.84,111.18,110.81,111.17,50400.0,101.3667,101.6777,101.3393,101.6685,50400.0
2013-06-21 12:50:00,111.17,111.4,111.15,111.39,26700.0,101.6685,101.8789,101.6503,101.8697,26700.0
2013-06-21 13:00:00,111.42,111.52,111.26,111.52,30300.0,101.8972,101.9886,101.7509,101.9886,30300.0
2013-06-21 13:10:00,111.51,111.76,111.46,111.57,32100.0,101.9795,102.2081,101.9338,102.0344,32100.0
2013-06-21 13:20:00,111.57,111.59,111.26,111.29,22200.0,102.0344,102.0526,101.7509,101.7783,22200.0
2013-06-21 13:30:00,111.28,111.46,111.26,111.33,19700.0,101.7691,101.9338,101.7509,101.8149,19700.0
2013-06-21 13:40:00,111.34,111.41,111.2,111.23,27500.0,101.824,101.888,101.696,101.7234,27500.0
2013-06-21 13:50:00,111.23,111.25,110.87,110.92,26100.0,101.7234,101.7417,101.3942,101.4399,26100.0
2013-06-21 14:00:00,110.93,111.04,110.86,110.89,23500.0,101.4491,101.5497,101.385,101.4125,23500.0
2013-06-21 14:10:00,110.9,111.01,110.84,110.99,22500.0,101.4216,101.5222,101.3667,101.5039,22500.0
2013-06-21 14:20:00,110.97,110.98,110.73,110.95,17300.0,101.4856,101.4948,101.2661,101.4673,17300.0
2013-06-21 14:30:00,110.99,111.07,110.95,111.02,35000.0,101.5039,101.5771,101.4673,101.5314,35000.0
2013-06-21 14:40:00,110.99,111.02,110.79,110.85,37800.0,101.5039,101.5314,101.321,101.3759,37800.0
2013-06-21 14:50:00,110.85,110.95,110.81,110.91,35100.0,101.3759,101.4673,101.3393,101.4308,35100.0
2013-06-21 15:00:00,110.9,111.04,110.87,111.0,49800.0,101.4216,101.5497,101.3942,101.5131,49800.0
2013-06-21 15:10:00,111.0,111.19,110.98,111.11,57900.0,101.5131,101.6868,101.4948,101.6137,57900.0
2013-06-21 15:20:00,111.11,111.19,111.02,111.08,62400.0,101.6137,101.6868,101.5314,101.5862,62400.0
2013-06-21 15:30:00,111.08,111.18,111.07,111.09,72800.0,101.5862,101.6777,101.5771,101.5954,72800.0
2013-06-21 15:40:00,111.09,111.11,110.85,111.04,88100.0,101.5954,101.6137,101.3759,101.5497,88100.0
2013-06-21 15:50:00,111.03,111.07,110.76,110.96,214300.0,101.5405,101.5771,101.2936,101.4765,214300.0
2013-06-24 09:30:00,110.57,110.93,110.42,110.5,46200.0,101.1198,101.4491,100.9826,101.0558,46200.0
2013-06-24 09:40:00,110.46,110.82,110.46,110.72,17100.0,101.0192,101.3485,101.0192,101.257,17100.0
2013-06-24 09:50:00,110.76,110.81,110.33,110.49,30500.0,101.2936,101.3393,100.9003,101.0467,30500.0
2013-06-24 10:00:00,110.5,110.5,110.14,110.31,21200.0,101.0558,101.0558,100.7266,100.882,21200.0
2013-06-24 10:10:00,110.31,110.48,110.31,110.38,9300.0,100.882,101.0375,100.882,100.9461,9300.0
2013-06-24 10:20:00,110.39,110.41,110.07,110.17,13300.0,100.9552,100.9735,100.6626,100.754,13300.0
2013-06-24 10:30:00,110.12,110.22,109.9,110.05,14400.0,100.7083,100.7997,100.5071,100.6443,14400.0
2013-06-24 10:40:00,110.11,110.54,110.06,110.44,12900.0,100.6991,101.0924,100.6534,101.0009,12900.0
2013-06-24 10:50:00,110.44,110.53,110.3,110.3,11800.0,101.0009,101.0832,100.8729,100.8729,11800.0
2013-06-24 11:00:00,110.33,110.37,110.19,110.29,8700.0,100.9003,100.9369,100.7723,100.8638,8700.0
2013-06-24 11:10:00,110.32,110.35,110.05,110.11,11800.0,100.8912,100.9186,100.6443,100.6991,11800.0
2013-06-24 11:20:00,110.07,110.19,109.82,109.84,29400.0,100.6626,100.7723,100.4339,100.4522,29400.0
2013-06-24 11:30:00,109.86,110.12,109.83,109.99,30800.0,100.4705,100.7083,100.4431,100.5894,30800.0
2013-06-24 11:40:00,109.97,110.19,109.89,110.19,25900.0,100.5711,100.7723,100.4979,100.7723,25900.0
2013-06-24 11:50:00,110.16,110.54,110.16,110.54,40600.0,100.7449,101.0924,100.7449,101.0924,40600.0
2013-06-24 12:00:00,110.54,110.62,110.43,110.58,47500.0,101.0924,101.1655,100.9918,101.129,47500.0
2013-06-24 12:10:00,110.57,110.62,110.49,110.58,28000.0,101.1198,101.1655,101.0467,101.129,28000.0
2013-06-24 12:20:00,110.55,110.83,110.45,110.8,22900.0,101.1015,101.3576,101.0101,101.3302,22900.0
2013-06-24 12:30:00,110.83,110.94,110.74,110.77,12500.0,101.3576,101.4582,101.2753,101.3027,12500.0
2013-06-24 12:40:00,110.74,110.92,110.67,110.8,9000.0,101.2753,101.4399,101.2113,101.3302,9000.0
2013-06-24 12:50:00,110.7,110.89,110.57,110.85,13400.0,101.2387,101.4125,101.1198,101.3759,13400.0
2013-06-24 13:00:00,110.85,110.98,110.74,110.9,11900.0,101.3759,101.4948,101.2753,101.4216,11900.0
2013-06-24 13:10:00,110.87,111.29,110.86,111.25,16400.0,101.3942,101.7783,101.385,101.7417,16400.0
2013-06-24 13:20:00,111.31,111.45,111.18,111.27,14600.0,101.7966,101.9246,101.6777,101.76,14600.0
2013-06-24 13:30:00,111.29,111.32,111.14,111.19,7500.0,101.7783,101.8057,101.6411,101.6868,7500.0
2013-06-24 13:40:00,111.14,111.41,111.14,111.32,14800.0,101.6411,101.888,101.6411,101.8057,14800.0
2013-06-24 13:50:00,111.29,111.36,111.25,111.3,11800.0,101.7783,101.8423,101.7417,101.7874,11800.0
2013-06-24 14:00:00,111.32,111.54,111.23,111.53,17400.0,101.8057,102.0069,101.7234,101.9978,17400.0
2013-06-24 14:10:00,111.56,111.57,111.32,111.32,9200.0,102.0252,102.0344,101.8057,101.8057,9200.0
2013-06-24 14:20:00,111.34,111.56,111.34,111.49,15800.0,101.824,102.0252,101.824,101.9612,15800.0
2013-06-24 14:30:00,111.48,111.67,111.44,111.62,18500.0,101.952,102.1258,101.9155,102.0801,18500.0
2013-06-24 14:40:00,111.66,111.68,111.51,111.61,17500.0,102.1167,102.135,101.9795,102.0709,17500.0
2013-06-24 14:50:00,111.6,111.75,111.53,111.59,25200.0,102.0618,102.199,101.9978,102.0526,25200.0
2013-06-24 15:00:00,111.58,111.85,111.55,111.77,27500.0,102.0435,102.2904,102.0161,102.2173,27500.0
2013-06-24 15:10:00,111.77,111.86,111.63,111.72,50300.0,102.2173,102.2996,102.0892,102.1715,50300.0
2013-06-24 15:20:00,111.69,111.84,111.68,111.68,40000.0,102.1441,102.2813,102.135,102.135,40000.0
2013-06-24 15:30:00,111.69,111.94,111.68,111.94,45700.0,102.1441,102.3727,102.135,102.3727,45700.0
2013-06-24 15:40:00,111.92,111.97,111.72,111.85,89100.0,102.3544,102.4002,102.1715,102.2904,89100.0
2013-06-24 15:50:00,111.85,111.97,111.55,111.55,159100.0,102.2904,102.4002,102.0161,102.0161,159100.0
2013-06-25 09:30:00,112.04,112.04,111.0,111.23,37900.0,102.4642,102.4642,101.5131,101.7234,37900.0
2013-06-25 09:40:00,111.17,111.31,111.05,111.13,39300.0,101.6685,101.7966,101.5588,101.632,39300.0
2013-06-25 09:50:00,111.11,111.23,110.7,110.84,26000.0,101.6137,101.7234,101.2387,101.3667,26000.0
2013-06-25 10:00:00,110.87,111.13,110.84,110.95,42700.0,101.3942,101.632,101.3667,101.4673,42700.0
2013-06-25 10:10:00,110.94,111.11,110.56,110.64,26900.0,101.4582,101.6137,101.1107,101.1838,26900.0
2013-06-25 10:20:00,110.64,111.07,110.63,110.94,23400.0,101.1838,101.5771,101.1747,101.4582,23400.0
2013-06-25 10:30:00,110.9,111.13,110.9,111.02,12200.0,101.4216,101.632,101.4216,101.5314,12200.0
2013-06-25 10:40:00,111.06,111.12,110.9,111.03,13100.0,101.5679,101.6228,101.4216,101.5405,13100.0
2013-06-25 10:50:00,110.99,111.3,110.99,111.3,15500.0,101.5039,101.7874,101.5039,101.7874,15500.0
2013-06-25 11:00:00,111.26,111.26,111.03,111.18,33800.0,101.7509,101.7509,101.5405,101.6777,33800.0
2013-06-25 11:10:00,111.18,111.2,111.03,111.04,15300.0,101.6777,101.696,101.5405,101.5497,15300.0
2013-06-25 11:20:00,111.06,111.12,110.96,111.07,19700.0,101.5679,101.6228,101.4765,101.5771,19700.0
2013-06-25 11:30:00,111.11,111.28,111.1,111.16,18800.0,101.6137,101.7691,101.6045,101.6594,18800.0
2013-06-25 11:40:00,111.2,111.27,110.94,111.11,22500.0,101.696,101.76,101.4582,101.6137,22500.0
2013-06-25 11:50:00,111.13,111.4,111.07,111.38,16500.0,101.632,101.8789,101.5771,101.8606,16500.0
2013-06-25 12:00:00,111.38,111.46,111.29,111.41,9200.0,101.8606,101.9338,101.7783,101.888,9200.0
2013-06-25 12:10:00,111.43,111.52,111.38,111.45,7100.0,101.9063,101.9886,101.8606,101.9246,7100.0
2013-06-25 12:20:00,111.49,111.52,111.38,111.51,9800.0,101.9612,101.9886,101.8606,101.9795,9800.0
2013-06-25 12:30:00,111.51,111.73,111.51,111.51,12000.0,101.9795,102.1807,101.9795,101.9795,12000.0
2013-06-25 12:40:00,111.51,111.52,111.36,111.43,12000.0,101.9795,101.9886,101.8423,101.9063,12000.0
2013-06-25 12:50:00,111.38,111.45,111.35,111.4,7400.0,101.8606,101.9246,101.8332,101.8789,7400.0
2013-06-25 13:00:00,111.4,111.4,111.15,111.16,18600.0,101.8789,101.8789,101.6503,101.6594,18600.0
2013-06-25 13:10:00,111.15,111.18,111.01,111.01,14300.0,101.6503,101.6777,101.5222,101.5222,14300.0
2013-06-25 13:20:00,110.99,111.0,110.89,110.93,22100.0,101.5039,101.5131,101.4125,101.4491,22100.0
2013-06-25 13:30:00,110.92,111.08,110.88,111.08,23100.0,101.4399,101.5862,101.4033,101.5862,23100.0
2013-06-25 13:40:00,111.07,111.15,111.0,111.1,18200.0,101.5771,101.6503,101.5131,101.6045,18200.0
2013-06-25 13:50:00,111.08,111.08,110.76,110.78,25900.0,101.5862,101.5862,101.2936,101.3119,25900.0
2013-06-25 14:00:00,110.77,110.85,110.65,110.8,44000.0,101.3027,101.3759,101.193,101.3302,44000.0
2013-06-25 14:10:00,110.8,111.04,110.78,111.01,19700.0,101.3302,101.5497,101.3119,101.5222,19700.0
2013-06-25 14:20:00,111.01,111.01,110.73,110.86,19300.0,101.5222,101.5222,101.2661,101.385,19300.0
2013-06-25 14:30:00,110.86,111.01,110.81,110.9,28700.0,101.385,101.5222,101.3393,101.4216,28700.0
2013-06-25 14:40:00,110.91,110.92,110.79,110.92,21500.0,101.4308,101.4399,101.321,101.4399,21500.0
2013-06-25 14:50:00,110.9,110.9,110.67,110.69,29800.0,101.4216,101.4216,101.2113,101.2296,29800.0
2013-06-25 15:00:00,110.68,110.87,110.67,110.86,27800.0,101.2204,101.3942,101.2113,101.385,27800.0
2013-06-25 15:10:00,110.87,110.91,110.8,110.84,26600.0,101.3942,101.4308,101.3302,101.3667,26600.0
2013-06-25 15:20:00,110.82,110.89,110.81,110.85,27100.0,101.3485,101.4125,101.3393,101.3759,27100.0
2013-06-25 15:30:00,110.85,110.91,110.79,110.88,98200.0,101.3759,101.4308,101.321,101.4033,98200.0
2013-06-25 15:40:00,110.88,110.92,110.77,110.85,103600.0,101.4033,101.4399,101.3027,101.3759,103600.0
2013-06-25 15:50:00,110.85,110.95,110.71,110.71,161000.0,101.3759,101.4673,101.2479,101.2479,161000.0
2013-06-26 09:30:00,111.51,111.61,111.34,111.42,36100.0,101.9795,102.0709,101.824,101.8972,36100.0
2013-06-26 09:40:00,111.42,111.46,111.09,111.11,26700.0,101.8972,101.9338,101.5954,101.6137,26700.0
2013-06-26 09:50:00,111.16,111.26,111.02,111.1,18100.0,101.6594,101.7509,101.5314,101.6045,18100.0
2013-06-26 10:00:00,111.14,111.39,111.03,111.07,23200.0,101.6411,101.8697,101.5405,101.5771,23200.0
2013-06-26 10:10:00,111.1,111.14,110.87,110.88,75400.0,101.6045,101.6411,101.3942,101.4033,75400.0
2013-06-26 10:20:00,110.91,111.05,110.8,110.82,14900.0,101.4308,101.5588,101.3302,101.3485,14900.0
2013-06-26 10:30:00,110.85,111.1,110.82,111.1,14800.0,101.3759,101.6045,101.3485,101.6045,14800.0
2013-06-26 10:40:00,111.1,111.24,111.1,111.19,16300.0,101.6045,101.7326,101.6045,101.6868,16300.0
2013-06-26 10:50:00,111.19,111.32,111.13,111.22,15900.0,101.6868,101.8057,101.632,101.7143,15900.0
2013-06-26 11:00:00,111.22,111.33,111.21,111.3,76300.0,101.7143,101.8149,101.7051,101.7874,76300.0
2013-06-26 11:10:00,111.32,113.13,111.32,112.8,187200.0,101.8057,103.461,101.8057,103.1592,187200.0
2013-06-26 11:20:00,112.86,114.43,112.78,113.63,213100.0,103.2141,104.6499,103.1409,103.9183,213100.0
2013-06-26 11:30:00,113.63,113.66,113.12,113.42,61700.0,103.9183,103.9457,103.4519,103.7262,61700.0
2013-06-26 11:40:00,113.43,113.97,113.4,113.86,84500.0,103.7354,104.2292,103.7079,104.1286,84500.0
2013-06-26 11:50:00,113.87,114.28,113.86,114.14,73800.0,104.1378,104.5127,104.1286,104.3847,73800.0
2013-06-26 12:00:00,114.13,114.67,114.08,114.66,37000.0,104.3756,104.8694,104.3298,104.8603,37000.0
2013-06-26 12:10:00,114.65,115.19,114.65,115.01,88800.0,104.8511,105.345,104.8511,105.1803,88800.0
2013-06-26 12:20:00,115.01,115.05,114.77,114.8,63600.0,105.1803,105.2169,104.9609,104.9883,63600.0
2013-06-26 12:30:00,114.83,114.89,114.68,114.85,36300.0,105.0157,105.0706,104.8786,105.034,36300.0
2013-06-26 12:40:00,114.82,114.83,114.62,114.68,30900.0,105.0066,105.0157,104.8237,104.8786,30900.0
2013-06-26 12:50:00,114.66,114.8,114.59,114.71,44900.0,104.8603,104.9883,104.7962,104.906,44900.0
2013-06-26 13:00:00,114.7,114.77,114.49,114.74,44300.0,104.8968,104.9609,104.7048,104.9334,44300.0
2013-06-26 13:10:00,114.76,114.77,114.52,114.52,34800.0,104.9517,104.9609,104.7322,104.7322,34800.0
2013-06-26 13:20:00,114.52,114.61,114.46,114.48,36400.0,104.7322,104.8145,104.6774,104.6956,36400.0
2013-06-26 13:30:00,114.47,114.6,114.35,114.59,31900.0,104.6865,104.8054,104.5768,104.7962,31900.0
2013-06-26 13:40:00,114.55,114.56,114.38,114.43,24500.0,104.7597,104.7688,104.6042,104.6499,24500.0
2013-06-26 13:50:00,114.44,114.74,114.4,114.74,22200.0,104.6591,104.9334,104.6225,104.9334,22200.0
2013-06-26 14:00:00,114.74,114.97,114.73,114.93,30100.0,104.9334,105.1438,104.9243,105.1072,30100.0
2013-06-26 14:10:00,114.94,115.0,114.79,114.81,37800.0,105.1163,105.1712,104.9791,104.9974,37800.0
2013-06-26 14:20:00,114.83,115.18,114.72,115.17,47700.0,105.0157,105.3358,104.9151,105.3267,47700.0
2013-06-26 14:30:00,115.15,115.18,114.98,115.14,21000.0,105.3084,105.3358,105.1529,105.2992,21000.0
2013-06-26 14:40:00,115.14,115.19,115.06,115.12,49200.0,105.2992,105.345,105.2261,105.2809,49200.0
2013-06-26 14:50:00,115.13,115.43,115.12,115.34,27100.0,105.2901,105.5644,105.2809,105.4821,27100.0
2013-06-26 15:00:00,115.31,115.38,115.1,115.1,37200.0,105.4547,105.5187,105.2627,105.2627,37200.0
2013-06-26 15:10:00,115.12,115.33,115.1,115.3,59200.0,105.2809,105.473,105.2627,105.4456,59200.0
2013-06-26 15:20:00,115.31,115.46,115.19,115.32,40900.0,105.4547,105.5919,105.345,105.4639,40900.0
2013-06-26 15:30:00,115.32,115.52,115.24,115.5,55200.0,105.4639,105.6468,105.3907,105.6285,55200.0
2013-06-26 15:40:00,115.51,115.66,115.49,115.6,162900.0,105.6376,105.7748,105.6193,105.7199,162900.0
2013-06-26 15:50:00,115.6,115.62,115.47,115.53,216100.0,105.7199,105.7382,105.601,105.6559,216100.0
2013-06-27 09:30:00,115.83,116.47,115.61,116.0,78800.0,105.9303,106.5156,105.7291,106.0857,78800.0
2013-06-27 09:40:00,116.09,116.19,115.73,115.94,49400.0,106.168,106.2595,105.8388,106.0309,49400.0
2013-06-27 09:50:00,115.94,116.05,115.74,115.84,23500.0,106.0309,106.1315,105.848,105.9394,23500.0
2013-06-27 10:00:00,115.9,115.96,115.78,115.92,15600.0,105.9943,106.0492,105.8845,106.0126,15600.0
2013-06-27 10:10:00,115.89,116.17,115.86,116.12,45800.0,105.9851,106.2412,105.9577,106.1955,45800.0
2013-06-27 10:20:00,116.18,116.58,116.16,116.58,28100.0,106.2503,106.6162,106.2321,106.6162,28100.0
2013-06-27 10:30:00,116.59,116.83,116.41,116.61,49700.0,106.6253,106.8448,106.4607,106.6436,49700.0
2013-06-27 10:40:00,116.61,116.82,116.59,116.8,29100.0,106.6436,106.8356,106.6253,106.8174,29100.0
2013-06-27 10:50:00,116.78,116.92,116.75,116.86,26000.0,106.7991,106.9271,106.7716,106.8722,26000.0
2013-06-27 11:00:00,116.85,117.21,116.85,116.86,59300.0,106.8631,107.1923,106.8631,106.8722,59300.0
2013-06-27 11:10:00,116.86,116.86,116.72,116.85,37100.0,106.8722,106.8722,106.7442,106.8631,37100.0
2013-06-27 11:20:00,116.84,116.85,116.57,116.58,26900.0,106.8539,106.8631,106.607,106.6162,26900.0
2013-06-27 11:30:00,116.57,116.69,116.52,116.69,14400.0,106.607,106.7168,106.5613,106.7168,14400.0
2013-06-27 11:40:00,116.66,116.81,116.63,116.76,16400.0,106.6893,106.8265,106.6619,106.7808,16400.0
2013-06-27 11:50:00,116.76,116.77,116.65,116.68,21400.0,106.7808,106.7899,106.6802,106.7076,21400.0
2013-06-27 12:00:00,116.67,116.69,116.14,116.16,32000.0,106.6985,106.7168,106.2138,106.2321,32000.0
2013-06-27 12:10:00,116.16,116.23,115.94,115.97,24900.0,106.2321,106.2961,106.0309,106.0583,24900.0
2013-06-27 12:20:00,115.98,116.03,115.84,115.89,25200.0,106.0674,106.1132,105.9394,105.9851,25200.0
2013-06-27 12:30:00,115.91,116.04,115.88,115.95,16100.0,106.0034,106.1223,105.976,106.04,16100.0
2013-06-27 12:40:00,115.95,116.03,115.8,115.9,17000.0,106.04,106.1132,105.9028,105.9943,17000.0
2013-06-27 12:50:00,115.87,115.89,115.74,115.74,16800.0,105.9668,105.9851,105.848,105.848,16800.0
2013-06-27 13:00:00,115.74,116.02,115.7,115.89,10800.0,105.848,106.104,105.8114,105.9851,10800.0
2013-06-27 13:10:00,115.9,115.9,115.75,115.86,15400.0,105.9943,105.9943,105.8571,105.9577,15400.0
2013-06-27 13:20:00,115.83,115.83,115.69,115.72,12700.0,105.9303,105.9303,105.8022,105.8297,12700.0
2013-06-27 13:30:00,115.71,115.89,115.68,115.8,9700.0,105.8205,105.9851,105.7931,105.9028,9700.0
2013-06-27 13:40:00,115.8,115.81,115.67,115.81,17300.0,105.9028,105.912,105.7839,105.912,17300.0
2013-06-27 13:50:00,115.83,115.83,115.48,115.48,17400.0,105.9303,105.9303,105.6102,105.6102,17400.0
2013-06-27 14:00:00,115.48,115.51,115.41,115.43,18900.0,105.6102,105.6376,105.5462,105.5644,18900.0
2013-06-27 14:10:00,115.42,115.51,115.37,115.41,19500.0,105.5553,105.6376,105.5096,105.5462,19500.0
2013-06-27 14:20:00,115.41,115.51,115.41,115.5,18700.0,105.5462,105.6376,105.5462,105.6285,18700.0
2013-06-27 14:30:00,115.5,115.8,115.48,115.56,31300.0,105.6285,105.9028,105.6102,105.6833,31300.0
2013-06-27 14:40:00,115.57,115.69,115.51,115.64,12700.0,105.6925,105.8022,105.6376,105.7565,12700.0
2013-06-27 14:50:00,115.66,115.77,115.53,115.53,24100.0,105.7748,105.8754,105.6559,105.6559,24100.0
2013-06-27 15:00:00,115.55,115.62,115.43,115.55,38300.0,105.6742,105.7382,105.5644,105.6742,38300.0
2013-06-27 15:10:00,115.55,115.81,115.55,115.65,20400.0,105.6742,105.912,105.6742,105.7656,20400.0
2013-06-27 15:20:00,115.65,115.84,115.64,115.76,22000.0,105.7656,105.9394,105.7565,105.8662,22000.0
2013-06-27 15:30:00,115.75,115.84,115.69,115.7,34400.0,105.8571,105.9394,105.8022,105.8114,34400.0
2013-06-27 15:40:00,115.69,115.7,115.57,115.59,45700.0,105.8022,105.8114,105.6925,105.7108,45700.0
2013-06-27 15:50:00,115.6,115.71,115.57,115.57,85300.0,105.7199,105.8205,105.6925,105.6925,85300.0
2013-06-28 09:30:00,115.64,115.99,115.5,115.67,35200.0,105.7565,106.0766,105.6285,105.7839,35200.0
2013-06-28 09:40:00,115.66,115.76,114.56,114.82,28100.0,105.7748,105.8662,104.7688,105.0066,28100.0
2013-06-28 09:50:00,114.94,115.18,114.91,115.02,19400.0,105.1163,105.3358,105.0889,105.1895,19400.0
2013-06-28 10:00:00,115.04,115.24,115.02,115.17,13500.0,105.2078,105.3907,105.1895,105.3267,13500.0
2013-06-28 10:10:00,115.17,115.34,115.15,115.34,6500.0,105.3267,105.4821,105.3084,105.4821,6500.0
2013-06-28 10:20:00,115.35,115.36,115.18,115.36,5300.0,105.4913,105.5004,105.3358,105.5004,5300.0
2013-06-28 10:30:00,115.38,115.55,115.3,115.51,10700.0,105.5187,105.6742,105.4456,105.6376,10700.0
2013-06-28 10:40:00,115.5,115.54,115.38,115.38,7800.0,105.6285,105.665,105.5187,105.5187,7800.0
2013-06-28 10:50:00,115.4,115.75,115.33,115.65,10600.0,105.537,105.8571,105.473,105.7656,10600.0
2013-06-28 11:00:00,115.66,115.83,115.61,115.8,10100.0,105.7748,105.9303,105.7291,105.9028,10100.0
2013-06-28 11:10:00,115.85,115.88,115.53,115.57,9300.0,105.9486,105.976,105.6559,105.6925,9300.0
2013-06-28 11:20:00,115.53,115.6,115.47,115.47,6800.0,105.6559,105.7199,105.601,105.601,6800.0
2013-06-28 11:30:00,115.58,115.68,115.42,115.5,21500.0,105.7016,105.7931,105.5553,105.6285,21500.0
2013-06-28 11:40:00,115.52,115.66,115.45,115.66,15400.0,105.6468,105.7748,105.5827,105.7748,15400.0
2013-06-28 11:50:00,115.65,115.67,115.5,115.6,9700.0,105.7656,105.7839,105.6285,105.7199,9700.0
2013-06-28 12:00:00,115.64,115.64,115.46,115.5,7000.0,105.7565,105.7565,105.5919,105.6285,7000.0
2013-06-28 12:10:00,115.5,115.55,115.38,115.49,22700.0,105.6285,105.6742,105.5187,105.6193,22700.0
2013-06-28 12:20:00,115.45,115.57,115.37,115.57,8000.0,105.5827,105.6925,105.5096,105.6925,8000.0
2013-06-28 12:30:00,115.56,115.68,115.51,115.68,3100.0,105.6833,105.7931,105.6376,105.7931,3100.0
2013-06-28 12:40:00,115.69,115.7,115.6,115.65,5600.0,105.8022,105.8114,105.7199,105.7656,5600.0
2013-06-28 12:50:00,115.63,115.77,115.61,115.64,6300.0,105.7474,105.8754,105.7291,105.7565,6300.0
2013-06-28 13:00:00,115.64,115.74,115.56,115.7,14100.0,105.7565,105.848,105.6833,105.8114,14100.0
2013-06-28 13:10:00,115.7,115.9,115.7,115.85,9700.0,105.8114,105.9943,105.8114,105.9486,9700.0
2013-06-28 13:20:00,115.85,115.87,115.74,115.76,6600.0,105.9486,105.9668,105.848,105.8662,6600.0
2013-06-28 13:30:00,115.76,115.86,115.75,115.78,6200.0,105.8662,105.9577,105.8571,105.8845,6200.0
2013-06-28 13:40:00,115.76,115.84,115.72,115.8,8300.0,105.8662,105.9394,105.8297,105.9028,8300.0
2013-06-28 13:50:00,115.78,115.96,115.73,115.89,11700.0,105.8845,106.0492,105.8388,105.9851,11700.0
2013-06-28 14:00:00,115.87,115.96,115.8,115.93,12300.0,105.9668,106.0492,105.9028,106.0217,12300.0
2013-06-28 14:10:00,115.91,115.99,115.73,115.76,8200.0,106.0034,106.0766,105.8388,105.8662,8200.0
2013-06-28 14:20:00,115.74,115.74,115.59,115.61,6300.0,105.848,105.848,105.7108,105.7291,6300.0
2013-06-28 14:30:00,115.61,115.64,115.48,115.49,11000.0,105.7291,105.7565,105.6102,105.6193,11000.0
2013-06-28 14:40:00,115.49,115.56,115.41,115.55,20600.0,105.6193,105.6833,105.5462,105.6742,20600.0
2013-06-28 14:50:00,115.55,115.56,115.46,115.49,19200.0,105.6742,105.6833,105.5919,105.6193,19200.0
2013-06-28 15:00:00,115.52,115.54,115.43,115.5,26200.0,105.6468,105.665,105.5644,105.6285,26200.0
2013-06-28 15:10:00,115.5,115.53,115.39,115.53,19100.0,105.6285,105.6559,105.5279,105.6559,19100.0
2013-06-28 15:20:00,115.51,115.69,115.48,115.69,22400.0,105.6376,105.8022,105.6102,105.8022,22400.0
2013-06-28 15:30:00,115.69,115.73,115.44,115.5,42200.0,105.8022,105.8388,105.5736,105.6285,42200.0
2013-06-28 15:40:00,115.48,115.5,114.99,115.01,84800.0,105.6102,105.6285,105.1621,105.1803,84800.0
2013-06-28 15:50:00,115.01,115.12,114.51,114.52,202200.0,105.1803,105.2809,104.7231,104.7322,202200.0
2013-07-01 09:30:00,115.77,115.84,115.3,115.63,34300.0,105.8754,105.9394,105.4456,105.7474,34300.0
2013-07-01 09:40:00,115.73,115.96,115.46,115.83,27700.0,105.8388,106.0492,105.5919,105.9303,27700.0
2013-07-01 09:50:00,115.98,116.27,115.65,116.27,27400.0,106.0674,106.3327,105.7656,106.3327,27400.0
2013-07-01 10:00:00,116.27,116.33,115.86,115.86,15900.0,106.3327,106.3875,105.9577,105.9577,15900.0
2013-07-01 10:10:00,115.91,116.24,115.89,115.93,12500.0,106.0034,106.3052,105.9851,106.0217,12500.0
2013-07-01 10:20:00,115.9,115.91,115.74,115.81,31400.0,105.9943,106.0034,105.848,105.912,31400.0
2013-07-01 10:30:00,115.87,115.98,115.84,115.96,32300.0,105.9668,106.0674,105.9394,106.0492,32300.0
2013-07-01 10:40:00,115.98,116.29,115.98,116.04,27300.0,106.0674,106.3509,106.0674,106.1223,27300.0
2013-07-01 10:50:00,116.09,116.34,116.05,116.08,13400.0,106.168,106.3967,106.1315,106.1589,13400.0
2013-07-01 11:00:00,116.1,116.45,116.05,116.45,9900.0,106.1772,106.4973,106.1315,106.4973,9900.0
2013-07-01 11:10:00,116.4,116.47,116.28,116.43,22300.0,106.4515,106.5156,106.3418,106.479,22300.0
2013-07-01 11:20:00,116.41,116.46,116.2,116.22,19200.0,106.4607,106.5064,106.2686,106.2869,19200.0
2013-07-01 11:30:00,116.23,116.47,116.22,116.29,86300.0,106.2961,106.5156,106.2869,106.3509,86300.0
2013-07-01 11:40:00,116.27,116.3,116.19,116.22,44600.0,106.3327,106.3601,106.2595,106.2869,44600.0
2013-07-01 11:50:00,116.25,116.37,116.19,116.29,41200.0,106.3144,106.4241,106.2595,106.3509,41200.0
2013-07-01 12:00:00,116.3,116.43,116.25,116.43,32100.0,106.3601,106.479,106.3144,106.479,32100.0
2013-07-01 12:10:00,116.45,116.47,116.33,116.4,20600.0,106.4973,106.5156,106.3875,106.4515,20600.0
2013-07-01 12:20:00,116.4,116.55,116.32,116.35,22200.0,106.4515,106.5887,106.3784,106.4058,22200.0
2013-07-01 12:30:00,116.36,116.45,116.34,116.35,23300.0,106.415,106.4973,106.3967,106.4058,23300.0
2013-07-01 12:40:00,116.34,116.45,116.32,116.33,31100.0,106.3967,106.4973,106.3784,106.3875,31100.0
2013-07-01 12:50:00,116.33,116.51,116.26,116.49,23700.0,106.3875,106.5521,106.3235,106.5339,23700.0
2013-07-01 13:00:00,116.49,116.55,116.42,116.42,17400.0,106.5339,106.5887,106.4698,106.4698,17400.0
2013-07-01 13:10:00,116.42,116.61,116.37,116.6,16500.0,106.4698,106.6436,106.4241,106.6345,16500.0
2013-07-01 13:20:00,116.59,116.76,116.48,116.72,18000.0,106.6253,106.7808,106.5247,106.7442,18000.0
2013-07-01 13:30:00,116.72,116.78,116.48,116.48,20100.0,106.7442,106.7991,106.5247,106.5247,20100.0
2013-07-01 13:40:00,116.49,116.5,116.32,116.39,19900.0,106.5339,106.543,106.3784,106.4424,19900.0
2013-07-01 13:50:00,116.36,116.41,116.27,116.27,40700.0,106.415,106.4607,106.3327,106.3327,40700.0
2013-07-01 14:00:00,116.27,116.35,116.21,116.31,51600.0,106.3327,106.4058,106.2778,106.3692,51600.0
2013-07-01 14:10:00,116.29,116.32,116.15,116.31,23800.0,106.3509,106.3784,106.2229,106.3692,23800.0
2013-07-01 14:20:00,116.28,116.34,116.22,116.32,28100.0,106.3418,106.3967,106.2869,106.3784,28100.0
2013-07-01 14:30:00,116.31,116.44,116.24,116.42,22800.0,106.3692,106.4881,106.3052,106.4698,22800.0
2013-07-01 14:40:00,116.42,116.52,116.39,116.4,28900.0,106.4698,106.5613,106.4424,106.4515,28900.0
2013-07-01 14:50:00,116.4,116.6,116.39,116.43,37900.0,106.4515,106.6345,106.4424,106.479,37900.0
2013-07-01 15:00:00,116.43,116.48,116.32,116.36,27100.0,106.479,106.5247,106.3784,106.415,27100.0
2013-07-01 15:10:00,116.34,116.34,116.07,116.08,21100.0,106.3967,106.3967,106.1497,106.1589,21100.0
2013-07-01 15:20:00,116.08,116.17,116.02,116.04,37200.0,106.1589,106.2412,106.104,106.1223,37200.0
2013-07-01 15:30:00,116.04,116.05,115.73,115.79,42900.0,106.1223,106.1315,105.8388,105.8937,42900.0
2013-07-01 15:40:00,115.79,116.0,115.68,115.88,56500.0,105.8937,106.0857,105.7931,105.976,56500.0
2013-07-01 15:50:00,115.88,116.29,115.84,116.16,159500.0,105.976,106.3509,105.9394,106.2321,159500.0
2013-07-02 09:30:00,115.98,116.08,115.67,115.69,18700.0,106.0674,106.1589,105.7839,105.8022,18700.0
2013-07-02 09:40:00,115.7,115.94,115.49,115.59,18800.0,105.8114,106.0309,105.6193,105.7108,18800.0
2013-07-02 09:50:00,115.57,115.67,115.26,115.33,25300.0,105.6925,105.7839,105.409,105.473,25300.0
2013-07-02 10:00:00,115.4,115.56,115.13,115.19,14600.0,105.537,105.6833,105.2901,105.345,14600.0
2013-07-02 10:10:00,115.19,115.25,115.05,115.13,15400.0,105.345,105.3998,105.2169,105.2901,15400.0
2013-07-02 10:20:00,115.14,115.24,115.08,115.14,15400.0,105.2992,105.3907,105.2444,105.2992,15400.0
2013-07-02 10:30:00,115.14,115.18,114.93,115.09,18600.0,105.2992,105.3358,105.1072,105.2535,18600.0
2013-07-02 10:40:00,115.1,115.23,115.08,115.09,18100.0,105.2627,105.3815,105.2444,105.2535,18100.0
2013-07-02 10:50:00,115.11,115.29,115.07,115.23,18500.0,105.2718,105.4364,105.2352,105.3815,18500.0
2013-07-02 11:00:00,115.2,115.22,115.12,115.12,18800.0,105.3541,105.3724,105.2809,105.2809,18800.0
2013-07-02 11:10:00,115.14,115.22,115.09,115.2,15800.0,105.2992,105.3724,105.2535,105.3541,15800.0
2013-07-02 11:20:00,115.2,115.3,115.13,115.26,15100.0,105.3541,105.4456,105.2901,105.409,15100.0
2013-07-02 11:30:00,115.25,115.44,115.21,115.35,15700.0,105.3998,105.5736,105.3633,105.4913,15700.0
2013-07-02 11:40:00,115.32,115.51,115.27,115.44,16700.0,105.4639,105.6376,105.4181,105.5736,16700.0
2013-07-02 11:50:00,115.43,115.49,115.21,115.24,11000.0,105.5644,105.6193,105.3633,105.3907,11000.0
2013-07-02 12:00:00,115.24,115.25,115.02,115.03,15900.0,105.3907,105.3998,105.1895,105.1986,15900.0
2013-07-02 12:10:00,115.0,115.01,114.74,114.81,22600.0,105.1712,105.1803,104.9334,104.9974,22600.0
2013-07-02 12:20:00,114.81,114.9,114.71,114.89,15700.0,104.9974,105.0797,104.906,105.0706,15700.0
2013-07-02 12:30:00,114.89,114.95,114.79,114.89,10900.0,105.0706,105.1255,104.9791,105.0706,10900.0
2013-07-02 12:40:00,114.88,114.88,114.69,114.81,13300.0,105.0615,105.0615,104.8877,104.9974,13300.0
2013-07-02 12:50:00,114.8,114.99,114.79,114.99,12200.0,104.9883,105.1621,104.9791,105.1621,12200.0
2013-07-02 13:00:00,114.97,114.97,114.91,114.95,11900.0,105.1438,105.1438,105.0889,105.1255,11900.0
2013-07-02 13:10:00,114.95,114.95,114.64,114.86,28800.0,105.1255,105.1255,104.842,105.0432,28800.0
2013-07-02 13:20:00,114.85,114.97,114.77,114.78,9700.0,105.034,105.1438,104.9609,104.97,9700.0
2013-07-02 13:30:00,114.77,114.82,114.52,114.53,14500.0,104.9609,105.0066,104.7322,104.7414,14500.0
2013-07-02 13:40:00,114.5,114.69,114.38,114.69,20600.0,104.7139,104.8877,104.6042,104.8877,20600.0
2013-07-02 13:50:00,114.69,114.83,114.69,114.7,11400.0,104.8877,105.0157,104.8877,104.8968,11400.0
2013-07-02 14:00:00,114.71,114.72,114.46,114.46,19600.0,104.906,104.9151,104.6774,104.6774,19600.0
2013-07-02 14:10:00,114.45,114.46,114.2,114.26,21800.0,104.6682,104.6774,104.4396,104.4944,21800.0
2013-07-02 14:20:00,114.25,114.27,114.07,114.13,15100.0,104.4853,104.5036,104.3207,104.3756,15100.0
2013-07-02 14:30:00,114.14,114.3,114.05,114.06,15800.0,104.3847,104.531,104.3024,104.3115,15800.0
2013-07-02 14:40:00,114.06,114.24,114.02,114.24,15100.0,104.3115,104.4762,104.275,104.4762,15100.0
2013-07-02 14:50:00,114.2,114.32,114.13,114.27,13700.0,104.4396,104.5493,104.3756,104.5036,13700.0
2013-07-02 15:00:00,114.26,114.26,114.03,114.03,17800.0,104.4944,104.4944,104.2841,104.2841,17800.0
2013-07-02 15:10:00,114.03,114.14,114.01,114.07,15800.0,104.2841,104.3847,104.2658,104.3207,15800.0
2013-07-02 15:20:00,114.06,114.07,113.93,114.01,39900.0,104.3115,104.3207,104.1927,104.2658,39900.0
2013-07-02 15:30:00,114.01,114.05,113.93,114.05,39600.0,104.2658,104.3024,104.1927,104.3024,39600.0
2013-07-02 15:40:00,114.04,114.08,113.82,114.02,80800.0,104.2932,104.3298,104.0921,104.275,80800.0
2013-07-02 15:50:00,114.02,114.36,114.01,114.27,172200.0,104.275,104.5859,104.2658,104.5036,172200.0
2013-07-03 09:30:00,113.82,114.01,113.26,113.9,23500.0,104.0921,104.2658,103.5799,104.1652,23500.0
2013-07-03 09:40:00,113.95,114.42,113.95,114.01,78100.0,104.2109,104.6408,104.2109,104.2658,78100.0
2013-07-03 09:50:00,114.1,114.25,113.81,113.82,38700.0,104.3481,104.4853,104.0829,104.0921,38700.0
2013-07-03 10:00:00,113.67,114.1,113.67,114.03,29000.0,103.9549,104.3481,103.9549,104.2841,29000.0
2013-07-03 10:10:00,114.02,114.09,113.82,113.85,47900.0,104.275,104.339,104.0921,104.1195,47900.0
2013-07-03 10:20:00,113.86,114.02,113.86,113.92,26100.0,104.1286,104.275,104.1286,104.1835,26100.0
2013-07-03 10:30:00,113.92,113.96,113.74,113.79,12000.0,104.1835,104.2201,104.0189,104.0646,12000.0
2013-07-03 10:40:00,113.79,113.94,113.74,113.83,14800.0,104.0646,104.2018,104.0189,104.1012,14800.0
2013-07-03 10:50:00,113.84,113.98,113.81,113.85,16900.0,104.1103,104.2384,104.0829,104.1195,16900.0
2013-07-03 11:00:00,113.92,114.14,113.92,114.03,10200.0,104.1835,104.3847,104.1835,104.2841,10200.0
2013-07-03 11:10:00,114.07,114.34,114.05,114.27,14800.0,104.3207,104.5676,104.3024,104.5036,14800.0
2013-07-03 11:20:00,114.28,114.31,114.24,114.3,21700.0,104.5127,104.5402,104.4762,104.531,21700.0
2013-07-03 11:30:00,114.26,114.49,114.17,114.25,16200.0,104.4944,104.7048,104.4121,104.4853,16200.0
2013-07-03 11:40:00,114.26,114.29,114.21,114.25,13300.0,104.4944,104.5219,104.4487,104.4853,13300.0
2013-07-03 11:50:00,114.26,114.78,114.26,114.75,106700.0,104.4944,104.97,104.4944,104.9426,106700.0
2013-07-03 12:00:00,114.81,114.87,114.63,114.78,11600.0,104.9974,105.0523,104.8328,104.97,11600.0
2013-07-03 12:10:00,114.78,114.83,114.6,114.72,12000.0,104.97,105.0157,104.8054,104.9151,12000.0
2013-07-03 12:20:00,114.71,114.72,114.65,114.71,15500.0,104.906,104.9151,104.8511,104.906,15500.0
2013-07-03 12:30:00,114.7,114.73,114.65,114.65,16500.0,104.8968,104.9243,104.8511,104.8511,16500.0
2013-07-03 12:40:00,114.65,114.72,114.6,114.66,32100.0,104.8511,104.9151,104.8054,104.8603,32100.0
2013-07-03 12:50:00,114.65,114.73,114.53,114.7,64200.0,104.8511,104.9243,104.7414,104.8968,64200.0
2013-07-05 09:30:00,115.7,115.7,114.89,115.1,27700.0,105.8114,105.8114,105.0706,105.2627,27700.0
2013-07-05 09:40:00,115.01,115.1,114.71,115.1,10500.0,105.1803,105.2627,104.906,105.2627,10500.0
2013-07-05 09:50:00,115.18,115.21,115.0,115.08,8000.0,105.3358,105.3633,105.1712,105.2444,8000.0
2013-07-05 10:00:00,115.13,115.31,115.04,115.07,11200.0,105.2901,105.4547,105.2078,105.2352,11200.0
2013-07-05 10:10:00,115.08,115.08,114.64,114.95,14100.0,105.2444,105.2444,104.842,105.1255,14100.0
2013-07-05 10:20:00,114.93,114.98,114.71,114.98,11300.0,105.1072,105.1529,104.906,105.1529,11300.0
2013-07-05 10:30:00,115.0,115.07,114.8,114.8,12800.0,105.1712,105.2352,104.9883,104.9883,12800.0
2013-07-05 10:40:00,114.83,115.17,114.83,115.15,12900.0,105.0157,105.3267,105.0157,105.3084,12900.0
2013-07-05 10:50:00,115.08,115.17,115.03,115.13,11900.0,105.2444,105.3267,105.1986,105.2901,11900.0
2013-07-05 11:00:00,115.14,115.19,114.88,114.92,9300.0,105.2992,105.345,105.0615,105.098,9300.0
2013-07-05 11:10:00,114.95,115.1,114.84,114.88,9400.0,105.1255,105.2627,105.0249,105.0615,9400.0
2013-07-05 11:20:00,114.97,115.01,114.75,114.75,5300.0,105.1438,105.1803,104.9426,104.9426,5300.0
2013-07-05 11:30:00,114.75,114.81,114.64,114.81,8600.0,104.9426,104.9974,104.842,104.9974,8600.0
2013-07-05 11:40:00,114.86,114.87,114.73,114.77,9200.0,105.0432,105.0523,104.9243,104.9609,9200.0
2013-07-05 11:50:00,114.8,115.3,114.79,115.27,11000.0,104.9883,105.4456,104.9791,105.4181,11000.0
2013-07-05 12:00:00,115.3,115.35,115.16,115.16,8200.0,105.4456,105.4913,105.3175,105.3175,8200.0
2013-07-05 12:10:00,115.18,115.46,115.18,115.43,8800.0,105.3358,105.5919,105.3358,105.5644,8800.0
2013-07-05 12:20:00,115.43,115.43,115.25,115.29,7800.0,105.5644,105.5644,105.3998,105.4364,7800.0
2013-07-05 12:30:00,115.3,115.39,115.28,115.3,7300.0,105.4456,105.5279,105.4273,105.4456,7300.0
2013-07-05 12:40:00,115.26,115.26,115.02,115.12,21000.0,105.409,105.409,105.1895,105.2809,21000.0
2013-07-05 12:50:00,115.12,115.15,115.04,115.09,11300.0,105.2809,105.3084,105.2078,105.2535,11300.0
2013-07-05 13:00:00,115.07,115.15,114.97,115.15,8500.0,105.2352,105.3084,105.1438,105.3084,8500.0
2013-07-05 13:10:00,115.16,115.36,115.16,115.22,7700.0,105.3175,105.5004,105.3175,105.3724,7700.0
2013-07-05 13:20:00,115.19,115.19,115.07,115.08,3700.0,105.345,105.345,105.2352,105.2444,3700.0
2013-07-05 13:30:00,115.07,115.25,115.06,115.25,4700.0,105.2352,105.3998,105.2261,105.3998,4700.0
2013-07-05 13:40:00,115.25,115.29,115.12,115.15,8800.0,105.3998,105.4364,105.2809,105.3084,8800.0
2013-07-05 13:50:00,115.15,115.22,115.1,115.1,8000.0,105.3084,105.3724,105.2627,105.2627,8000.0
2013-07-05 14:00:00,115.1,115.16,115.07,115.15,24600.0,105.2627,105.3175,105.2352,105.3084,24600.0
2013-07-05 14:10:00,115.18,115.36,115.18,115.34,7100.0,105.3358,105.5004,105.3358,105.4821,7100.0
2013-07-05 14:20:00,115.35,115.51,115.35,115.46,6600.0,105.4913,105.6376,105.4913,105.5919,6600.0
2013-07-05 14:30:00,115.49,115.63,115.45,115.55,9900.0,105.6193,105.7474,105.5827,105.6742,9900.0
2013-07-05 14:40:00,115.59,115.59,115.35,115.35,8500.0,105.7108,105.7108,105.4913,105.4913,8500.0
2013-07-05 14:50:00,115.38,115.49,115.38,115.46,8000.0,105.5187,105.6193,105.5187,105.5919,8000.0
2013-07-05 15:00:00,115.49,115.54,115.46,115.54,6500.0,105.6193,105.665,105.5919,105.665,6500.0
2013-07-05 15:10:00,115.54,115.56,115.35,115.35,9300.0,105.665,105.6833,105.4913,105.4913,9300.0
2013-07-05 15:20:00,115.32,115.32,115.04,115.18,13200.0,105.4639,105.4639,105.2078,105.3358,13200.0
2013-07-05 15:30:00,115.21,115.38,115.2,115.36,16700.0,105.3633,105.5187,105.3541,105.5004,16700.0
2013-07-05 15:40:00,115.36,115.4,115.3,115.38,19600.0,105.5004,105.537,105.4456,105.5187,19600.0
2013-07-05 15:50:00,115.38,115.78,115.34,115.75,45000.0,105.5187,105.8845,105.4821,105.8571,45000.0
2013-07-08 09:30:00,116.0,116.47,115.8,115.96,27400.0,106.0857,106.5156,105.9028,106.0492,27400.0
2013-07-08 09:40:00,115.96,116.48,115.95,116.39,25700.0,106.0492,106.5247,106.04,106.4424,25700.0
2013-07-08 09:50:00,116.49,116.49,116.04,116.17,39800.0,106.5339,106.5339,106.1223,106.2412,39800.0
2013-07-08 10:00:00,116.19,116.45,116.16,116.35,9200.0,106.2595,106.4973,106.2321,106.4058,9200.0
2013-07-08 10:10:00,116.39,116.42,116.2,116.3,9900.0,106.4424,106.4698,106.2686,106.3601,9900.0
2013-07-08 10:20:00,116.32,116.49,116.27,116.36,12200.0,106.3784,106.5339,106.3327,106.415,12200.0
2013-07-08 10:30:00,116.38,116.5,116.31,116.49,12700.0,106.4333,106.543,106.3692,106.5339,12700.0
2013-07-08 10:40:00,116.47,116.69,116.46,116.6,19600.0,106.5156,106.7168,106.5064,106.6345,19600.0
2013-07-08 10:50:00,116.6,116.6,116.51,116.52,9400.0,106.6345,106.6345,106.5521,106.5613,9400.0
2013-07-08 11:00:00,116.53,116.9,116.52,116.9,14500.0,106.5704,106.9088,106.5613,106.9088,14500.0
2013-07-08 11:10:00,116.88,117.05,116.84,116.84,32200.0,106.8905,107.046,106.8539,106.8539,32200.0
2013-07-08 11:20:00,116.84,116.84,116.71,116.81,18800.0,106.8539,106.8539,106.7351,106.8265,18800.0
2013-07-08 11:30:00,116.82,116.9,116.73,116.77,31200.0,106.8356,106.9088,106.7533,106.7899,31200.0
2013-07-08 11:40:00,116.75,116.84,116.7,116.72,29900.0,106.7716,106.8539,106.7259,106.7442,29900.0
2013-07-08 11:50:00,116.72,116.72,116.46,116.48,23700.0,106.7442,106.7442,106.5064,106.5247,23700.0
2013-07-08 12:00:00,116.48,116.49,116.31,116.31,9000.0,106.5247,106.5339,106.3692,106.3692,9000.0
2013-07-08 12:10:00,116.3,116.33,116.17,116.27,11800.0,106.3601,106.3875,106.2412,106.3327,11800.0
2013-07-08 12:20:00,116.32,116.42,116.32,116.36,9500.0,106.3784,106.4698,106.3784,106.415,9500.0
2013-07-08 12:30:00,116.36,116.57,116.34,116.47,16100.0,106.415,106.607,106.3967,106.5156,16100.0
2013-07-08 12:40:00,116.47,116.53,116.34,116.4,97600.0,106.5156,106.5704,106.3967,106.4515,97600.0
2013-07-08 12:50:00,116.4,116.42,116.31,116.31,12200.0,106.4515,106.4698,106.3692,106.3692,12200.0
2013-07-08 13:00:00,116.3,116.42,116.3,116.36,7000.0,106.3601,106.4698,106.3601,106.415,7000.0
2013-07-08 13:10:00,116.38,116.38,116.22,116.22,4600.0,106.4333,106.4333,106.2869,106.2869,4600.0
2013-07-08 13:20:00,116.27,116.27,116.11,116.14,21200.0,106.3327,106.3327,106.1863,106.2138,21200.0
2013-07-08 13:30:00,116.14,116.3,116.1,116.21,6400.0,106.2138,106.3601,106.1772,106.2778,6400.0
2013-07-08 13:40:00,116.22,116.38,116.18,116.36,10000.0,106.2869,106.4333,106.2503,106.415,10000.0
2013-07-08 13:50:00,116.37,116.48,116.37,116.4,7000.0,106.4241,106.5247,106.4241,106.4515,7000.0
2013-07-08 14:00:00,116.41,116.44,116.3,116.3,9300.0,106.4607,106.4881,106.3601,106.3601,9300.0
2013-07-08 14:10:00,116.31,116.35,116.2,116.29,7800.0,106.3692,106.4058,106.2686,106.3509,7800.0
2013-07-08 14:20:00,116.29,116.31,116.18,116.19,10000.0,106.3509,106.3692,106.2503,106.2595,10000.0
2013-07-08 14:30:00,116.19,116.34,116.19,116.21,7300.0,106.2595,106.3967,106.2595,106.2778,7300.0
2013-07-08 14:40:00,116.21,116.34,116.18,116.3,14800.0,106.2778,106.3967,106.2503,106.3601,14800.0
2013-07-08 14:50:00,116.31,116.39,116.3,116.35,9600.0,106.3692,106.4424,106.3601,106.4058,9600.0
2013-07-08 15:00:00,116.35,116.35,116.06,116.07,15400.0,106.4058,106.4058,106.1406,106.1497,15400.0
2013-07-08 15:10:00,116.05,116.05,115.93,115.93,8700.0,106.1315,106.1315,106.0217,106.0217,8700.0
2013-07-08 15:20:00,115.93,116.01,115.87,115.97,17400.0,106.0217,106.0949,105.9668,106.0583,17400.0
2013-07-08 15:30:00,115.95,116.01,115.87,115.92,19900.0,106.04,106.0949,105.9668,106.0126,19900.0
2013-07-08 15:40:00,115.92,115.93,115.8,115.87,29400.0,106.0126,106.0217,105.9028,105.9668,29400.0
2013-07-08 15:50:00,115.87,115.95,115.79,115.95,69500.0,105.9668,106.04,105.8937,106.04,69500.0
2013-07-09 09:30:00,116.5,116.94,116.5,116.9,27700.0,106.543,106.9454,106.543,106.9088,27700.0
2013-07-09 09:40:00,116.88,117.25,116.88,117.0,41200.0,106.8905,107.2289,106.8905,107.0003,41200.0
2013-07-09 09:50:00,116.97,117.09,116.84,116.87,15500.0,106.9728,107.0826,106.8539,106.8814,15500.0
2013-07-09 10:00:00,116.87,116.87,116.49,116.55,6000.0,106.8814,106.8814,106.5339,106.5887,6000.0
2013-07-09 10:10:00,116.59,116.64,116.45,116.56,14500.0,106.6253,106.671,106.4973,106.5979,14500.0
2013-07-09 10:20:00,116.54,116.7,116.5,116.56,13900.0,106.5796,106.7259,106.543,106.5979,13900.0
2013-07-09 10:30:00,116.59,116.96,116.56,116.96,13700.0,106.6253,106.9637,106.5979,106.9637,13700.0
2013-07-09 10:40:00,116.9,117.07,116.84,116.97,13900.0,106.9088,107.0643,106.8539,106.9728,13900.0
2013-07-09 10:50:00,116.95,116.99,116.6,116.66,22000.0,106.9545,106.9911,106.6345,106.6893,22000.0
2013-07-09 11:00:00,116.66,116.7,116.57,116.6,14200.0,106.6893,106.7259,106.607,106.6345,14200.0
2013-07-09 11:10:00,116.65,116.7,116.57,116.58,10500.0,106.6802,106.7259,106.607,106.6162,10500.0
2013-07-09 11:20:00,116.61,116.69,116.58,116.68,13600.0,106.6436,106.7168,106.6162,106.7076,13600.0
2013-07-09 11:30:00,116.67,116.73,116.6,116.67,11300.0,106.6985,106.7533,106.6345,106.6985,11300.0
2013-07-09 11:40:00,116.67,116.69,116.58,116.62,9500.0,106.6985,106.7168,106.6162,106.6527,9500.0
2013-07-09 11:50:00,116.61,116.69,116.6,116.69,5800.0,106.6436,106.7168,106.6345,106.7168,5800.0
2013-07-09 12:00:00,116.68,116.68,116.6,116.62,9800.0,106.7076,106.7076,106.6345,106.6527,9800.0
2013-07-09 12:10:00,116.61,116.62,116.56,116.6,13800.0,106.6436,106.6527,106.5979,106.6345,13800.0
2013-07-09 12:20:00,116.6,116.61,116.48,116.57,14900.0,106.6345,106.6436,106.5247,106.607,14900.0
2013-07-09 12:30:00,116.56,116.61,116.55,116.55,16200.0,106.5979,106.6436,106.5887,106.5887,16200.0
2013-07-09 12:40:00,116.54,116.6,116.44,116.45,7400.0,106.5796,106.6345,106.4881,106.4973,7400.0
2013-07-09 12:50:00,116.45,116.49,116.43,116.45,12400.0,106.4973,106.5339,106.479,106.4973,12400.0
2013-07-09 13:00:00,116.45,116.47,116.38,116.4,21100.0,106.4973,106.5156,106.4333,106.4515,21100.0
2013-07-09 13:10:00,116.39,116.41,116.34,116.34,9500.0,106.4424,106.4607,106.3967,106.3967,9500.0
2013-07-09 13:20:00,116.35,116.35,116.29,116.33,10000.0,106.4058,106.4058,106.3509,106.3875,10000.0
2013-07-09 13:30:00,116.33,116.34,116.25,116.28,25100.0,106.3875,106.3967,106.3144,106.3418,25100.0
2013-07-09 13:40:00,116.29,116.29,116.14,116.15,26800.0,106.3509,106.3509,106.2138,106.2229,26800.0
2013-07-09 13:50:00,116.17,116.19,116.1,116.18,17700.0,106.2412,106.2595,106.1772,106.2503,17700.0
2013-07-09 14:00:00,116.18,116.39,116.16,116.39,22700.0,106.2503,106.4424,106.2321,106.4424,22700.0
2013-07-09 14:10:00,116.38,116.47,116.36,116.43,36100.0,106.4333,106.5156,106.415,106.479,36100.0
2013-07-09 14:20:00,116.44,116.46,116.4,116.41,23600.0,106.4881,106.5064,106.4515,106.4607,23600.0
2013-07-09 14:30:00,116.4,116.42,116.27,116.31,7900.0,106.4515,106.4698,106.3327,106.3692,7900.0
2013-07-09 14:40:00,116.27,116.3,116.12,116.12,14700.0,106.3327,106.3601,106.1955,106.1955,14700.0
2013-07-09 14:50:00,116.12,116.14,116.04,116.11,19700.0,106.1955,106.2138,106.1223,106.1863,19700.0
2013-07-09 15:00:00,116.11,116.25,116.11,116.25,11500.0,106.1863,106.3144,106.1863,106.3144,11500.0
2013-07-09 15:10:00,116.25,116.36,116.24,116.27,17700.0,106.3144,106.415,106.3052,106.3327,17700.0
2013-07-09 15:20:00,116.27,116.27,116.16,116.17,15700.0,106.3327,106.3327,106.2321,106.2412,15700.0
2013-07-09 15:30:00,116.17,116.35,116.17,116.33,32100.0,106.2412,106.4058,106.2412,106.3875,32100.0
2013-07-09 15:40:00,116.31,116.31,116.04,116.04,39300.0,106.3692,106.3692,106.1223,106.1223,39300.0
2013-07-09 15:50:00,116.05,116.08,115.92,116.02,103000.0,106.1315,106.1589,106.0126,106.104,103000.0
2013-07-10 09:30:00,116.07,116.2,115.23,115.23,53700.0,106.1497,106.2686,105.3815,105.3815,53700.0
2013-07-10 09:40:00,115.23,115.52,114.73,115.52,35700.0,105.3815,105.6468,104.9243,105.6468,35700.0
2013-07-10 09:50:00,115.5,115.81,115.46,115.64,23700.0,105.6285,105.912,105.5919,105.7565,23700.0
2013-07-10 10:00:00,115.67,115.88,115.64,115.77,21100.0,105.7839,105.976,105.7565,105.8754,21100.0
2013-07-10 10:10:00,115.75,115.92,115.75,115.82,27700.0,105.8571,106.0126,105.8571,105.9211,27700.0
2013-07-10 10:20:00,115.83,116.17,115.79,116.14,15900.0,105.9303,106.2412,105.8937,106.2138,15900.0
2013-07-10 10:30:00,116.13,116.35,116.12,116.19,18200.0,106.2046,106.4058,106.1955,106.2595,18200.0
2013-07-10 10:40:00,116.19,116.19,116.05,116.15,16600.0,106.2595,106.2595,106.1315,106.2229,16600.0
2013-07-10 10:50:00,116.17,116.19,116.03,116.19,8100.0,106.2412,106.2595,106.1132,106.2595,8100.0
2013-07-10 11:00:00,116.18,116.19,116.07,116.16,8800.0,106.2503,106.2595,106.1497,106.2321,8800.0
2013-07-10 11:10:00,116.15,116.44,116.13,116.43,20100.0,106.2229,106.4881,106.2046,106.479,20100.0
2013-07-10 11:20:00,116.41,116.54,116.33,116.43,10000.0,106.4607,106.5796,106.3875,106.479,10000.0
2013-07-10 11:30:00,116.48,116.68,116.46,116.63,6900.0,106.5247,106.7076,106.5064,106.6619,6900.0
2013-07-10 11:40:00,116.62,116.67,116.34,116.41,17200.0,106.6527,106.6985,106.3967,106.4607,17200.0
2013-07-10 11:50:00,116.42,116.54,116.39,116.47,22300.0,106.4698,106.5796,106.4424,106.5156,22300.0
2013-07-10 12:00:00,116.48,116.6,116.43,116.55,67800.0,106.5247,106.6345,106.479,106.5887,67800.0
2013-07-10 12:10:00,116.55,116.64,116.47,116.49,11500.0,106.5887,106.671,106.5156,106.5339,11500.0
2013-07-10 12:20:00,116.5,116.54,116.44,116.51,3200.0,106.543,106.5796,106.4881,106.5521,3200.0
2013-07-10 12:30:00,116.53,116.71,116.5,116.7,10200.0,106.5704,106.7351,106.543,106.7259,10200.0
2013-07-10 12:40:00,116.7,116.89,116.7,116.86,8400.0,106.7259,106.8997,106.7259,106.8722,8400.0
2013-07-10 12:50:00,116.82,116.92,116.8,116.91,9700.0,106.8356,106.9271,106.8174,106.918,9700.0
2013-07-10 13:00:00,116.87,117.0,116.87,117.0,4600.0,106.8814,107.0003,106.8814,107.0003,4600.0
2013-07-10 13:10:00,117.0,117.05,116.88,116.9,12100.0,107.0003,107.046,106.8905,106.9088,12100.0
2013-07-10 13:20:00,116.9,116.92,116.78,116.87,6200.0,106.9088,106.9271,106.7991,106.8814,6200.0
2013-07-10 13:30:00,116.87,117.0,116.84,116.97,7900.0,106.8814,107.0003,106.8539,106.9728,7900.0
2013-07-10 13:40:00,117.0,117.15,116.94,117.15,10400.0,107.0003,107.1374,106.9454,107.1374,10400.0
2013-07-10 13:50:00,117.15,117.26,117.14,117.22,17700.0,107.1374,107.238,107.1283,107.2015,17700.0
2013-07-10 14:00:00,117.25,117.66,117.17,117.23,47900.0,107.2289,107.6039,107.1557,107.2106,47900.0
2013-07-10 14:10:00,117.24,117.32,117.11,117.2,37800.0,107.2198,107.2929,107.1009,107.1832,37800.0
2013-07-10 14:20:00,117.21,117.24,117.01,117.03,34100.0,107.1923,107.2198,107.0094,107.0277,34100.0
2013-07-10 14:30:00,117.03,117.19,117.0,117.03,14200.0,107.0277,107.174,107.0003,107.0277,14200.0
2013-07-10 14:40:00,117.07,117.17,116.88,116.92,20000.0,107.0643,107.1557,106.8905,106.9271,20000.0
2013-07-10 14:50:00,116.91,117.16,116.89,116.98,26800.0,106.918,107.1466,106.8997,106.982,26800.0
2013-07-10 15:00:00,117.0,117.2,116.93,117.0,24200.0,107.0003,107.1832,106.9362,107.0003,24200.0
2013-07-10 15:10:00,116.99,117.03,116.89,117.01,21100.0,106.9911,107.0277,106.8997,107.0094,21100.0
2013-07-10 15:20:00,117.03,117.03,116.91,116.93,52900.0,107.0277,107.0277,106.918,106.9362,52900.0
2013-07-10 15:30:00,116.93,116.96,116.65,116.73,33500.0,106.9362,106.9637,106.6802,106.7533,33500.0
2013-07-10 15:40:00,116.75,117.14,116.75,117.03,23300.0,106.7716,107.1283,106.7716,107.0277,23300.0
2013-07-10 15:50:00,117.03,117.05,116.89,116.89,68800.0,107.0277,107.046,106.8997,106.8997,68800.0
2013-07-11 09:30:00,118.0,118.45,117.91,118.08,39400.0,107.9148,108.3263,107.8325,107.988,39400.0
2013-07-11 09:40:00,118.18,118.5,118.16,118.38,18100.0,108.0794,108.3721,108.0611,108.2623,18100.0
2013-07-11 09:50:00,118.38,118.47,118.17,118.38,21100.0,108.2623,108.3446,108.0703,108.2623,21100.0
2013-07-11 10:00:00,118.33,118.34,118.02,118.18,17400.0,108.2166,108.2257,107.9331,108.0794,17400.0
2013-07-11 10:10:00,118.27,118.27,117.82,117.84,14600.0,108.1617,108.1617,107.7502,107.7685,14600.0
2013-07-11 10:20:00,117.81,118.12,117.79,118.1,18200.0,107.741,108.0245,107.7227,108.0063,18200.0
2013-07-11 10:30:00,118.05,118.06,117.77,117.85,10500.0,107.9605,107.9697,107.7045,107.7776,10500.0
2013-07-11 10:40:00,117.9,118.0,117.85,117.91,10100.0,107.8233,107.9148,107.7776,107.8325,10100.0
2013-07-11 10:50:00,117.97,118.14,117.97,118.02,14500.0,107.8874,108.0428,107.8874,107.9331,14500.0
2013-07-11 11:00:00,118.03,118.13,118.0,118.13,20300.0,107.9422,108.0337,107.9148,108.0337,20300.0
2013-07-11 11:10:00,118.14,118.21,117.93,117.94,10700.0,108.0428,108.1068,107.8508,107.8599,10700.0
2013-07-11 11:20:00,117.94,117.97,117.82,117.88,11400.0,107.8599,107.8874,107.7502,107.8051,11400.0
2013-07-11 11:30:00,117.89,118.01,117.88,117.91,14100.0,107.8142,107.9239,107.8051,107.8325,14100.0
2013-07-11 11:40:00,117.9,118.0,117.9,117.95,26600.0,107.8233,107.9148,107.8233,107.8691,26600.0
2013-07-11 11:50:00,117.96,118.04,117.86,118.04,14200.0,107.8782,107.9514,107.7868,107.9514,14200.0
2013-07-11 12:00:00,118.05,118.14,118.01,118.13,14600.0,107.9605,108.0428,107.9239,108.0337,14600.0
2013-07-11 12:10:00,118.15,118.34,118.14,118.32,25700.0,108.052,108.2257,108.0428,108.2074,25700.0
2013-07-11 12:20:00,118.33,118.36,118.19,118.19,12900.0,108.2166,108.244,108.0886,108.0886,12900.0
2013-07-11 12:30:00,118.22,118.28,118.11,118.26,12000.0,108.116,108.1709,108.0154,108.1526,12000.0
2013-07-11 12:40:00,118.26,118.38,118.22,118.37,9700.0,108.1526,108.2623,108.116,108.2532,9700.0
2013-07-11 12:50:00,118.36,118.38,118.32,118.34,6900.0,108.244,108.2623,108.2074,108.2257,6900.0
2013-07-11 13:00:00,118.35,118.44,118.34,118.41,19300.0,108.2349,108.3172,108.2257,108.2898,19300.0
2013-07-11 13:10:00,118.4,118.45,118.4,118.43,14100.0,108.2806,108.3263,108.2806,108.308,14100.0
2013-07-11 13:20:00,118.42,118.42,118.29,118.29,8300.0,108.2989,108.2989,108.18,108.18,8300.0
2013-07-11 13:30:00,118.29,118.3,118.13,118.18,6800.0,108.18,108.1892,108.0337,108.0794,6800.0
2013-07-11 13:40:00,118.21,118.22,118.16,118.18,6000.0,108.1068,108.116,108.0611,108.0794,6000.0
2013-07-11 13:50:00,118.17,118.17,118.1,118.12,8500.0,108.0703,108.0703,108.0063,108.0245,8500.0
2013-07-11 14:00:00,118.12,118.17,118.04,118.07,14700.0,108.0245,108.0703,107.9514,107.9788,14700.0
2013-07-11 14:10:00,118.05,118.12,118.03,118.1,9100.0,107.9605,108.0245,107.9422,108.0063,9100.0
2013-07-11 14:20:00,118.13,118.28,118.11,118.28,33300.0,108.0337,108.1709,108.0154,108.1709,33300.0
2013-07-11 14:30:00,118.29,118.41,118.27,118.29,26800.0,108.18,108.2898,108.1617,108.18,26800.0
2013-07-11 14:40:00,118.3,118.35,118.28,118.34,8300.0,108.1892,108.2349,108.1709,108.2257,8300.0
2013-07-11 14:50:00,118.33,118.36,118.24,118.29,14100.0,108.2166,108.244,108.1343,108.18,14100.0
2013-07-11 15:00:00,118.31,118.35,118.16,118.2,8100.0,108.1983,108.2349,108.0611,108.0977,8100.0
2013-07-11 15:10:00,118.2,118.28,118.18,118.25,11600.0,108.0977,108.1709,108.0794,108.1434,11600.0
2013-07-11 15:20:00,118.24,118.3,118.22,118.27,17300.0,108.1343,108.1892,108.116,108.1617,17300.0
2013-07-11 15:30:00,118.26,118.29,118.09,118.15,23700.0,108.1526,108.18,107.9971,108.052,23700.0
2013-07-11 15:40:00,118.16,118.45,118.16,118.43,18900.0,108.0611,108.3263,108.0611,108.308,18900.0
2013-07-11 15:50:00,118.41,118.42,118.25,118.28,70700.0,108.2898,108.2989,108.1434,108.1709,70700.0
2013-07-12 09:30:00,118.46,118.52,118.07,118.26,37000.0,108.3355,108.3904,107.9788,108.1526,37000.0
2013-07-12 09:40:00,118.29,118.34,118.02,118.07,20900.0,108.18,108.2257,107.9331,107.9788,20900.0
2013-07-12 09:50:00,118.13,118.26,118.03,118.04,14900.0,108.0337,108.1526,107.9422,107.9514,14900.0
2013-07-12 10:00:00,118.0,118.2,117.98,118.11,14100.0,107.9148,108.0977,107.8965,108.0154,14100.0
2013-07-12 10:10:00,118.11,118.3,118.08,118.23,12200.0,108.0154,108.1892,107.988,108.1251,12200.0
2013-07-12 10:20:00,118.26,118.32,117.9,117.93,9600.0,108.1526,108.2074,107.8233,107.8508,9600.0
2013-07-12 10:30:00,117.94,117.94,117.73,117.75,11100.0,107.8599,107.8599,107.6679,107.6862,11100.0
2013-07-12 10:40:00,117.78,117.91,117.73,117.73,14600.0,107.7136,107.8325,107.6679,107.6679,14600.0
2013-07-12 10:50:00,117.71,117.71,117.56,117.65,16300.0,107.6496,107.6496,107.5124,107.5947,16300.0
2013-07-12 11:00:00,117.67,117.69,117.57,117.65,14600.0,107.613,107.6313,107.5215,107.5947,14600.0
2013-07-12 11:10:00,117.67,117.73,117.63,117.65,8600.0,107.613,107.6679,107.5764,107.5947,8600.0
2013-07-12 11:20:00,117.67,117.68,117.56,117.59,12700.0,107.613,107.6221,107.5124,107.5398,12700.0
2013-07-12 11:30:00,117.59,117.64,117.55,117.64,8700.0,107.5398,107.5856,107.5033,107.5856,8700.0
2013-07-12 11:40:00,117.65,117.77,117.63,117.77,7900.0,107.5947,107.7045,107.5764,107.7045,7900.0
2013-07-12 11:50:00,117.79,118.02,117.78,118.02,7800.0,107.7227,107.9331,107.7136,107.9331,7800.0
2013-07-12 12:00:00,118.0,118.13,118.0,118.07,6600.0,107.9148,108.0337,107.9148,107.9788,6600.0
2013-07-12 12:10:00,118.05,118.1,118.04,118.09,6600.0,107.9605,108.0063,107.9514,107.9971,6600.0
2013-07-12 12:20:00,118.09,118.14,118.02,118.04,12900.0,107.9971,108.0428,107.9331,107.9514,12900.0
2013-07-12 12:30:00,118.06,118.13,118.06,118.1,5700.0,107.9697,108.0337,107.9697,108.0063,5700.0
2013-07-12 12:40:00,118.13,118.16,118.09,118.09,3700.0,108.0337,108.0611,107.9971,107.9971,3700.0
2013-07-12 12:50:00,118.09,118.13,118.08,118.12,6100.0,107.9971,108.0337,107.988,108.0245,6100.0
2013-07-12 13:00:00,118.15,118.15,117.89,117.89,10600.0,108.052,108.052,107.8142,107.8142,10600.0
2013-07-12 13:10:00,117.91,118.11,117.81,118.1,15300.0,107.8325,108.0154,107.741,108.0063,15300.0
2013-07-12 13:20:00,118.12,118.21,118.08,118.08,7900.0,108.0245,108.1068,107.988,107.988,7900.0
2013-07-12 13:30:00,118.09,118.13,117.97,118.06,21800.0,107.9971,108.0337,107.8874,107.9697,21800.0
2013-07-12 13:40:00,118.06,118.17,118.04,118.17,6200.0,107.9697,108.0703,107.9514,108.0703,6200.0
2013-07-12 13:50:00,118.2,118.21,118.14,118.14,7500.0,108.0977,108.1068,108.0428,108.0428,7500.0
2013-07-12 14:00:00,118.14,118.2,118.08,118.14,10200.0,108.0428,108.0977,107.988,108.0428,10200.0
2013-07-12 14:10:00,118.12,118.15,117.98,117.98,7900.0,108.0245,108.052,107.8965,107.8965,7900.0
2013-07-12 14:20:00,118.0,118.12,117.96,117.96,9300.0,107.9148,108.0245,107.8782,107.8782,9300.0
2013-07-12 14:30:00,117.99,117.99,117.83,117.83,9500.0,107.9057,107.9057,107.7593,107.7593,9500.0
2013-07-12 14:40:00,117.83,117.91,117.81,117.86,10400.0,107.7593,107.8325,107.741,107.7868,10400.0
2013-07-12 14:50:00,117.86,117.88,117.81,117.87,15900.0,107.7868,107.8051,107.741,107.7959,15900.0
2013-07-12 15:00:00,117.9,117.93,117.83,117.88,11800.0,107.8233,107.8508,107.7593,107.8051,11800.0
2013-07-12 15:10:00,117.91,118.07,117.9,118.07,9400.0,107.8325,107.9788,107.8233,107.9788,9400.0
2013-07-12 15:20:00,118.08,118.14,118.08,118.12,16100.0,107.988,108.0428,107.988,108.0245,16100.0
2013-07-12 15:30:00,118.12,118.3,118.1,118.29,21400.0,108.0245,108.1892,108.0063,108.18,21400.0
2013-07-12 15:40:00,118.3,118.65,118.29,118.5,57100.0,108.1892,108.5092,108.18,108.3721,57100.0
2013-07-12 15:50:00,118.53,118.74,118.44,118.65,101200.0,108.3995,108.5916,108.3172,108.5092,101200.0
2013-07-15 09:30:00,118.96,118.98,118.55,118.55,14200.0,108.7927,108.811,108.4178,108.4178,14200.0
2013-07-15 09:40:00,118.62,118.63,118.34,118.45,16900.0,108.4818,108.491,108.2257,108.3263,16900.0
2013-07-15 09:50:00,118.48,118.61,118.37,118.48,10500.0,108.3538,108.4727,108.2532,108.3538,10500.0
2013-07-15 10:00:00,118.48,118.76,118.44,118.68,10200.0,108.3538,108.6098,108.3172,108.5367,10200.0
2013-07-15 10:10:00,118.79,118.79,118.65,118.73,3800.0,108.6373,108.6373,108.5092,108.5824,3800.0
2013-07-15 10:20:00,118.74,118.78,118.57,118.57,5300.0,108.5916,108.6281,108.4361,108.4361,5300.0
2013-07-15 10:30:00,118.6,118.64,118.47,118.47,4700.0,108.4635,108.5001,108.3446,108.3446,4700.0
2013-07-15 10:40:00,118.52,118.58,118.48,118.55,6100.0,108.3904,108.4452,108.3538,108.4178,6100.0
2013-07-15 10:50:00,118.56,118.7,118.53,118.66,9000.0,108.4269,108.555,108.3995,108.5184,9000.0
2013-07-15 11:00:00,118.68,118.8,118.64,118.73,9600.0,108.5367,108.6464,108.5001,108.5824,9600.0
2013-07-15 11:10:00,118.7,118.73,118.6,118.72,5900.0,108.555,108.5824,108.4635,108.5733,5900.0
2013-07-15 11:20:00,118.74,118.93,118.71,118.87,18100.0,108.5916,108.7653,108.5641,108.7104,18100.0
2013-07-15 11:30:00,118.85,118.93,118.74,118.89,11900.0,108.6921,108.7653,108.5916,108.7287,11900.0
2013-07-15 11:40:00,118.92,119.1,118.88,119.0,9700.0,108.7562,108.9208,108.7196,108.8293,9700.0
2013-07-15 11:50:00,119.02,119.02,118.89,118.95,18100.0,108.8476,108.8476,108.7287,108.7836,18100.0
2013-07-15 12:00:00,118.95,119.04,118.93,119.02,8600.0,108.7836,108.8659,108.7653,108.8476,8600.0
2013-07-15 12:10:00,118.99,119.02,118.94,119.01,4500.0,108.8202,108.8476,108.7745,108.8385,4500.0
2013-07-15 12:20:00,119.01,119.14,118.96,119.13,10800.0,108.8385,108.9574,108.7927,108.9482,10800.0
2013-07-15 12:30:00,119.12,119.17,118.96,119.03,24100.0,108.9391,108.9848,108.7927,108.8568,24100.0
2013-07-15 12:40:00,119.02,119.05,118.9,118.9,3700.0,108.8476,108.8751,108.7379,108.7379,3700.0
2013-07-15 12:50:00,118.93,118.95,118.87,118.95,5500.0,108.7653,108.7836,108.7104,108.7836,5500.0
2013-07-15 13:00:00,118.94,119.05,118.92,119.05,10900.0,108.7745,108.8751,108.7562,108.8751,10900.0
2013-07-15 13:10:00,119.06,119.18,119.04,119.18,6800.0,108.8842,108.9939,108.8659,108.9939,6800.0
2013-07-15 13:20:00,119.17,119.19,119.1,119.16,5300.0,108.9848,109.0031,108.9208,108.9757,5300.0
2013-07-15 13:30:00,119.15,119.15,119.0,119.0,10400.0,108.9665,108.9665,108.8293,108.8293,10400.0
2013-07-15 13:40:00,119.01,119.11,118.99,119.09,21300.0,108.8385,108.9299,108.8202,108.9116,21300.0
2013-07-15 13:50:00,119.09,119.11,119.06,119.07,7500.0,108.9116,108.9299,108.8842,108.8933,7500.0
2013-07-15 14:00:00,119.06,119.17,119.05,119.14,11700.0,108.8842,108.9848,108.8751,108.9574,11700.0
2013-07-15 14:10:00,119.14,119.23,119.11,119.21,8300.0,108.9574,109.0397,108.9299,109.0214,8300.0
2013-07-15 14:20:00,119.21,119.23,119.2,119.23,5500.0,109.0214,109.0397,109.0122,109.0397,5500.0
2013-07-15 14:30:00,119.23,119.23,119.11,119.15,7600.0,109.0397,109.0397,108.9299,108.9665,7600.0
2013-07-15 14:40:00,119.17,119.29,119.11,119.21,16400.0,108.9848,109.0945,108.9299,109.0214,16400.0
2013-07-15 14:50:00,119.2,119.2,119.1,119.12,7700.0,109.0122,109.0122,108.9208,108.9391,7700.0
2013-07-15 15:00:00,119.13,119.26,119.11,119.23,22300.0,108.9482,109.0671,108.9299,109.0397,22300.0
2013-07-15 15:10:00,119.23,119.33,119.22,119.31,14900.0,109.0397,109.1311,109.0305,109.1128,14900.0
2013-07-15 15:20:00,119.3,119.34,119.3,119.34,15200.0,109.1037,109.1403,109.1037,109.1403,15200.0
2013-07-15 15:30:00,119.34,119.44,119.33,119.4,21200.0,109.1403,109.2317,109.1311,109.1951,21200.0
2013-07-15 15:40:00,119.4,119.45,119.36,119.37,32600.0,109.1951,109.2409,109.1586,109.1677,32600.0
2013-07-15 15:50:00,119.38,119.53,119.35,119.5,72800.0,109.1769,109.314,109.1494,109.2866,72800.0
2013-07-16 09:30:00,119.4,119.56,118.85,119.02,37000.0,109.1951,109.3415,108.6921,108.8476,37000.0
2013-07-16 09:40:00,118.87,119.24,118.69,119.17,8800.0,108.7104,109.0488,108.5458,108.9848,8800.0
2013-07-16 09:50:00,119.04,119.11,118.96,119.06,6500.0,108.8659,108.9299,108.7927,108.8842,6500.0
2013-07-16 10:00:00,119.01,119.03,118.79,118.96,12500.0,108.8385,108.8568,108.6373,108.7927,12500.0
2013-07-16 10:10:00,118.97,119.14,118.95,119.14,4900.0,108.8019,108.9574,108.7836,108.9574,4900.0
2013-07-16 10:20:00,119.14,119.14,118.91,119.0,20900.0,108.9574,108.9574,108.747,108.8293,20900.0
2013-07-16 10:30:00,118.99,119.32,118.91,119.23,21800.0,108.8202,109.122,108.747,109.0397,21800.0
2013-07-16 10:40:00,119.27,119.3,119.08,119.1,13000.0,109.0763,109.1037,108.9025,108.9208,13000.0
2013-07-16 10:50:00,119.17,119.23,118.78,118.83,19700.0,108.9848,109.0397,108.6281,108.6739,19700.0
2013-07-16 11:00:00,118.84,118.85,118.73,118.73,12800.0,108.683,108.6921,108.5824,108.5824,12800.0
2013-07-16 11:10:00,118.69,118.77,118.66,118.76,10500.0,108.5458,108.619,108.5184,108.6098,10500.0
2013-07-16 11:20:00,118.75,118.79,118.67,118.72,20100.0,108.6007,108.6373,108.5275,108.5733,20100.0
2013-07-16 11:30:00,118.71,118.71,118.47,118.68,15200.0,108.5641,108.5641,108.3446,108.5367,15200.0
2013-07-16 11:40:00,118.66,118.75,118.63,118.65,18200.0,108.5184,108.6007,108.491,108.5092,18200.0
2013-07-16 11:50:00,118.62,118.67,118.51,118.65,28900.0,108.4818,108.5275,108.3812,108.5092,28900.0
2013-07-16 12:00:00,118.65,118.72,118.53,118.58,28100.0,108.5092,108.5733,108.3995,108.4452,28100.0
2013-07-16 12:10:00,118.53,118.53,118.39,118.46,7000.0,108.3995,108.3995,108.2715,108.3355,7000.0
2013-07-16 12:20:00,118.45,118.69,118.35,118.55,25500.0,108.3263,108.5458,108.2349,108.4178,25500.0
2013-07-16 12:30:00,118.57,118.6,118.29,118.35,23400.0,108.4361,108.4635,108.18,108.2349,23400.0
2013-07-16 12:40:00,118.37,118.45,118.31,118.34,3300.0,108.2532,108.3263,108.1983,108.2257,3300.0
2013-07-16 12:50:00,118.34,118.51,118.33,118.46,11500.0,108.2257,108.3812,108.2166,108.3355,11500.0
2013-07-16 13:00:00,118.46,118.46,118.31,118.31,4600.0,108.3355,108.3355,108.1983,108.1983,4600.0
2013-07-16 13:10:00,118.35,118.35,118.08,118.19,13300.0,108.2349,108.2349,107.988,108.0886,13300.0
2013-07-16 13:20:00,118.2,118.23,118.0,118.0,27400.0,108.0977,108.1251,107.9148,107.9148,27400.0
2013-07-16 13:30:00,118.03,118.3,118.01,118.07,13800.0,107.9422,108.1892,107.9239,107.9788,13800.0
2013-07-16 13:40:00,118.13,118.16,118.09,118.12,6500.0,108.0337,108.0611,107.9971,108.0245,6500.0
2013-07-16 13:50:00,118.14,118.25,118.06,118.25,11200.0,108.0428,108.1434,107.9697,108.1434,11200.0
2013-07-16 14:00:00,118.32,118.49,118.32,118.4,28800.0,108.2074,108.3629,108.2074,108.2806,28800.0
2013-07-16 14:10:00,118.41,118.52,118.3,118.36,17700.0,108.2898,108.3904,108.1892,108.244,17700.0
2013-07-16 14:20:00,118.37,118.49,118.23,118.48,13700.0,108.2532,108.3629,108.1251,108.3538,13700.0
2013-07-16 14:30:00,118.48,118.48,118.07,118.07,20800.0,108.3538,108.3538,107.9788,107.9788,20800.0
2013-07-16 14:40:00,118.13,118.32,118.03,118.32,6700.0,108.0337,108.2074,107.9422,108.2074,6700.0
2013-07-16 14:50:00,118.36,118.41,118.29,118.29,7100.0,108.244,108.2898,108.18,108.18,7100.0
2013-07-16 15:00:00,118.28,118.28,118.15,118.18,5400.0,108.1709,108.1709,108.052,108.0794,5400.0
2013-07-16 15:10:00,118.17,118.2,117.97,118.07,17800.0,108.0703,108.0977,107.8874,107.9788,17800.0
2013-07-16 15:20:00,118.08,118.16,118.01,118.16,13700.0,107.988,108.0611,107.9239,108.0611,13700.0
2013-07-16 15:30:00,118.17,118.25,118.1,118.16,18600.0,108.0703,108.1434,108.0063,108.0611,18600.0
2013-07-16 15:40:00,118.19,118.34,118.09,118.31,31500.0,108.0886,108.2257,107.9971,108.1983,31500.0
2013-07-16 15:50:00,118.31,118.37,118.13,118.3,82500.0,108.1983,108.2532,108.0337,108.1892,82500.0
2013-07-17 09:30:00,118.42,118.62,117.95,118.0,49200.0,108.2989,108.4818,107.8691,107.9148,49200.0
2013-07-17 09:40:00,118.09,118.29,117.83,117.97,12500.0,107.9971,108.18,107.7593,107.8874,12500.0
2013-07-17 09:50:00,117.87,117.97,117.63,117.89,62200.0,107.7959,107.8874,107.5764,107.8142,62200.0
2013-07-17 10:00:00,117.94,118.25,117.88,117.88,9300.0,107.8599,108.1434,107.8051,107.8051,9300.0
2013-07-17 10:10:00,117.89,118.08,117.86,118.01,13800.0,107.8142,107.988,107.7868,107.9239,13800.0
2013-07-17 10:20:00,118.0,118.09,117.91,118.07,8100.0,107.9148,107.9971,107.8325,107.9788,8100.0
2013-07-17 10:30:00,117.98,118.34,117.98,118.16,7800.0,107.8965,108.2257,107.8965,108.0611,7800.0
2013-07-17 10:40:00,118.09,118.15,117.95,117.99,14300.0,107.9971,108.052,107.8691,107.9057,14300.0
2013-07-17 10:50:00,117.95,118.19,117.9,118.02,14300.0,107.8691,108.0886,107.8233,107.9331,14300.0
2013-07-17 11:00:00,118.04,118.05,117.93,118.02,18100.0,107.9514,107.9605,107.8508,107.9331,18100.0
2013-07-17 11:10:00,118.05,118.05,117.94,117.99,9800.0,107.9605,107.9605,107.8599,107.9057,9800.0
2013-07-17 11:20:00,117.98,118.0,117.89,117.97,16700.0,107.8965,107.9148,107.8142,107.8874,16700.0
2013-07-17 11:30:00,117.97,118.04,117.85,118.0,15500.0,107.8874,107.9514,107.7776,107.9148,15500.0
2013-07-17 11:40:00,117.99,118.03,117.91,117.98,12000.0,107.9057,107.9422,107.8325,107.8965,12000.0
2013-07-17 11:50:00,117.96,118.0,117.78,117.94,7900.0,107.8782,107.9148,107.7136,107.8599,7900.0
2013-07-17 12:00:00,117.96,118.03,117.93,117.98,7200.0,107.8782,107.9422,107.8508,107.8965,7200.0
2013-07-17 12:10:00,117.98,118.15,117.95,118.15,7200.0,107.8965,108.052,107.8691,108.052,7200.0
2013-07-17 12:20:00,118.18,118.22,118.13,118.17,7200.0,108.0794,108.116,108.0337,108.0703,7200.0
2013-07-17 12:30:00,118.16,118.2,118.08,118.14,15500.0,108.0611,108.0977,107.988,108.0428,15500.0
2013-07-17 12:40:00,118.14,118.17,118.07,118.12,12000.0,108.0428,108.0703,107.9788,108.0245,12000.0
2013-07-17 12:50:00,118.13,118.13,118.01,118.1,3100.0,108.0337,108.0337,107.9239,108.0063,3100.0
2013-07-17 13:00:00,118.1,118.19,118.06,118.19,14600.0,108.0063,108.0886,107.9697,108.0886,14600.0
2013-07-17 13:10:00,118.15,118.2,118.14,118.16,9200.0,108.052,108.0977,108.0428,108.0611,9200.0
2013-07-17 13:20:00,118.18,118.21,118.04,118.12,18200.0,108.0794,108.1068,107.9514,108.0245,18200.0
2013-07-17 13:30:00,118.1,118.17,118.02,118.17,12600.0,108.0063,108.0703,107.9331,108.0703,12600.0
2013-07-17 13:40:00,118.16,118.18,118.08,118.18,14900.0,108.0611,108.0794,107.988,108.0794,14900.0
2013-07-17 13:50:00,118.17,118.25,118.16,118.17,6100.0,108.0703,108.1434,108.0611,108.0703,6100.0
2013-07-17 14:00:00,118.18,118.36,118.16,118.33,10900.0,108.0794,108.244,108.0611,108.2166,10900.0
2013-07-17 14:10:00,118.36,118.38,118.28,118.37,12500.0,108.244,108.2623,108.1709,108.2532,12500.0
2013-07-17 14:20:00,118.37,118.46,118.33,118.34,7900.0,108.2532,108.3355,108.2166,108.2257,7900.0
2013-07-17 14:30:00,118.34,118.34,118.24,118.3,3300.0,108.2257,108.2257,108.1343,108.1892,3300.0
2013-07-17 14:40:00,118.32,118.34,118.14,118.21,11500.0,108.2074,108.2257,108.0428,108.1068,11500.0
2013-07-17 14:50:00,118.21,118.3,118.15,118.22,7200.0,108.1068,108.1892,108.052,108.116,7200.0
2013-07-17 15:00:00,118.22,118.35,118.22,118.35,5300.0,108.116,108.2349,108.116,108.2349,5300.0
2013-07-17 15:10:00,118.34,118.35,118.13,118.27,11000.0,108.2257,108.2349,108.0337,108.1617,11000.0
2013-07-17 15:20:00,118.29,118.33,118.17,118.17,14700.0,108.18,108.2166,108.0703,108.0703,14700.0
2013-07-17 15:30:00,118.17,118.18,118.04,118.11,14700.0,108.0703,108.0794,107.9514,108.0154,14700.0
2013-07-17 15:40:00,118.1,118.19,118.1,118.14,42000.0,108.0063,108.0886,108.0063,108.0428,42000.0
2013-07-17 15:50:00,118.15,118.29,118.03,118.06,145000.0,108.052,108.18,107.9422,107.9697,145000.0
2013-07-18 09:30:00,118.39,118.8,118.01,118.62,17600.0,108.2715,108.6464,107.9239,108.4818,17600.0
2013-07-18 09:40:00,118.62,118.93,118.62,118.82,28800.0,108.4818,108.7653,108.4818,108.6647,28800.0
2013-07-18 09:50:00,118.86,119.03,118.55,118.59,17200.0,108.7013,108.8568,108.4178,108.4544,17200.0
2013-07-18 10:00:00,118.72,119.01,118.72,118.94,9300.0,108.5733,108.8385,108.5733,108.7745,9300.0
2013-07-18 10:10:00,118.84,119.02,118.69,118.69,31900.0,108.683,108.8476,108.5458,108.5458,31900.0
2013-07-18 10:20:00,118.69,119.06,118.61,119.03,26200.0,108.5458,108.8842,108.4727,108.8568,26200.0
2013-07-18 10:30:00,119.01,119.01,118.69,118.79,14200.0,108.8385,108.8385,108.5458,108.6373,14200.0
2013-07-18 10:40:00,118.8,118.83,118.55,118.59,12300.0,108.6464,108.6739,108.4178,108.4544,12300.0
2013-07-18 10:50:00,118.61,118.79,118.57,118.76,16800.0,108.4727,108.6373,108.4361,108.6098,16800.0
2013-07-18 11:00:00,118.75,118.75,118.59,118.69,10300.0,108.6007,108.6007,108.4544,108.5458,10300.0
2013-07-18 11:10:00,118.66,118.67,118.51,118.56,8000.0,108.5184,108.5275,108.3812,108.4269,8000.0
2013-07-18 11:20:00,118.54,118.6,118.46,118.55,9700.0,108.4086,108.4635,108.3355,108.4178,9700.0
2013-07-18 11:30:00,118.51,118.66,118.51,118.64,19700.0,108.3812,108.5184,108.3812,108.5001,19700.0
2013-07-18 11:40:00,118.62,118.65,118.53,118.56,14800.0,108.4818,108.5092,108.3995,108.4269,14800.0
2013-07-18 11:50:00,118.57,118.66,118.57,118.62,9300.0,108.4361,108.5184,108.4361,108.4818,9300.0
2013-07-18 12:00:00,118.62,118.69,118.54,118.56,16300.0,108.4818,108.5458,108.4086,108.4269,16300.0
2013-07-18 12:10:00,118.58,118.59,118.38,118.45,8800.0,108.4452,108.4544,108.2623,108.3263,8800.0
2013-07-18 12:20:00,118.44,118.5,118.37,118.41,5700.0,108.3172,108.3721,108.2532,108.2898,5700.0
2013-07-18 12:30:00,118.4,118.4,118.23,118.31,13700.0,108.2806,108.2806,108.1251,108.1983,13700.0
2013-07-18 12:40:00,118.31,118.33,118.21,118.31,12200.0,108.1983,108.2166,108.1068,108.1983,12200.0
2013-07-18 12:50:00,118.3,118.3,118.2,118.25,11000.0,108.1892,108.1892,108.0977,108.1434,11000.0
2013-07-18 13:00:00,118.25,118.3,118.2,118.29,9900.0,108.1434,108.1892,108.0977,108.18,9900.0
2013-07-18 13:10:00,118.29,118.43,118.28,118.33,14400.0,108.18,108.308,108.1709,108.2166,14400.0
2013-07-18 13:20:00,118.29,118.43,118.28,118.42,4800.0,108.18,108.308,108.1709,108.2989,4800.0
2013-07-18 13:30:00,118.41,118.46,118.35,118.42,16000.0,108.2898,108.3355,108.2349,108.2989,16000.0
2013-07-18 13:40:00,118.44,118.46,118.34,118.37,7300.0,108.3172,108.3355,108.2257,108.2532,7300.0
2013-07-18 13:50:00,118.36,118.36,118.24,118.28,6500.0,108.244,108.244,108.1343,108.1709,6500.0
2013-07-18 14:00:00,118.28,118.33,118.14,118.2,13400.0,108.1709,108.2166,108.0428,108.0977,13400.0
2013-07-18 14:10:00,118.21,118.37,118.12,118.17,11500.0,108.1068,108.2532,108.0245,108.0703,11500.0
2013-07-18 14:20:00,118.16,118.29,118.15,118.23,17700.0,108.0611,108.18,108.052,108.1251,17700.0
2013-07-18 14:30:00,118.27,118.42,118.27,118.37,14800.0,108.1617,108.2989,108.1617,108.2532,14800.0
2013-07-18 14:40:00,118.37,118.48,118.37,118.42,17900.0,108.2532,108.3538,108.2532,108.2989,17900.0
2013-07-18 14:50:00,118.43,118.43,118.27,118.31,19900.0,108.308,108.308,108.1617,108.1983,19900.0
2013-07-18 15:00:00,118.33,118.42,118.33,118.38,13800.0,108.2166,108.2989,108.2166,108.2623,13800.0
2013-07-18 15:10:00,118.38,118.39,118.2,118.25,10400.0,108.2623,108.2715,108.0977,108.1434,10400.0
2013-07-18 15:20:00,118.27,118.27,118.19,118.2,22800.0,108.1617,108.1617,108.0886,108.0977,22800.0
2013-07-18 15:30:00,118.23,118.34,118.2,118.34,13500.0,108.1251,108.2257,108.0977,108.2257,13500.0
2013-07-18 15:40:00,118.34,118.41,118.19,118.41,23400.0,108.2257,108.2898,108.0886,108.2898,23400.0
2013-07-18 15:50:00,118.41,118.5,118.34,118.48,66800.0,108.2898,108.3721,108.2257,108.3538,66800.0
2013-07-19 09:30:00,118.13,118.38,117.6,117.68,155300.0,108.0337,108.2623,107.549,107.6221,155300.0
2013-07-19 09:40:00,117.69,118.08,117.53,117.59,9000.0,107.6313,107.988,107.485,107.5398,9000.0
2013-07-19 09:50:00,117.66,118.09,117.62,117.82,16200.0,107.6039,107.9971,107.5673,107.7502,16200.0
2013-07-19 10:00:00,117.95,118.15,117.94,117.94,8700.0,107.8691,108.052,107.8599,107.8599,8700.0
2013-07-19 10:10:00,117.94,118.02,117.72,118.02,21500.0,107.8599,107.9331,107.6587,107.9331,21500.0
2013-07-19 10:20:00,117.95,118.13,117.9,118.1,11900.0,107.8691,108.0337,107.8233,108.0063,11900.0
2013-07-19 10:30:00,118.1,118.35,118.06,118.31,7700.0,108.0063,108.2349,107.9697,108.1983,7700.0
2013-07-19 10:40:00,118.28,118.41,118.23,118.37,5100.0,108.1709,108.2898,108.1251,108.2532,5100.0
2013-07-19 10:50:00,118.36,118.49,118.34,118.45,6500.0,108.244,108.3629,108.2257,108.3263,6500.0
2013-07-19 11:00:00,118.46,118.62,118.43,118.57,8700.0,108.3355,108.4818,108.308,108.4361,8700.0
2013-07-19 11:10:00,118.58,118.75,118.49,118.49,19500.0,108.4452,108.6007,108.3629,108.3629,19500.0
2013-07-19 11:20:00,118.48,118.51,118.37,118.42,4200.0,108.3538,108.3812,108.2532,108.2989,4200.0
2013-07-19 11:30:00,118.42,118.59,118.36,118.47,7900.0,108.2989,108.4544,108.244,108.3446,7900.0
2013-07-19 11:40:00,118.44,118.45,118.36,118.37,13400.0,108.3172,108.3263,108.244,108.2532,13400.0
2013-07-19 11:50:00,118.4,118.5,118.4,118.46,3800.0,108.2806,108.3721,108.2806,108.3355,3800.0
2013-07-19 12:00:00,118.49,118.61,118.46,118.54,15200.0,108.3629,108.4727,108.3355,108.4086,15200.0
2013-07-19 12:10:00,118.48,118.53,118.44,118.51,13500.0,108.3538,108.3995,108.3172,108.3812,13500.0
2013-07-19 12:20:00,118.5,118.54,118.49,118.53,2100.0,108.3721,108.4086,108.3629,108.3995,2100.0
2013-07-19 12:30:00,118.53,118.62,118.51,118.62,21400.0,108.3995,108.4818,108.3812,108.4818,21400.0
2013-07-19 12:40:00,118.6,118.6,118.41,118.5,25200.0,108.4635,108.4635,108.2898,108.3721,25200.0
2013-07-19 12:50:00,118.5,118.54,118.48,118.51,16500.0,108.3721,108.4086,108.3538,108.3812,16500.0
2013-07-19 13:00:00,118.5,118.61,118.5,118.51,10500.0,108.3721,108.4727,108.3721,108.3812,10500.0
2013-07-19 13:10:00,118.51,118.52,118.48,118.51,1900.0,108.3812,108.3904,108.3538,108.3812,1900.0
2013-07-19 13:20:00,118.52,118.57,118.46,118.55,8700.0,108.3904,108.4361,108.3355,108.4178,8700.0
2013-07-19 13:30:00,118.56,118.64,118.56,118.59,8800.0,108.4269,108.5001,108.4269,108.4544,8800.0
2013-07-19 13:40:00,118.61,118.63,118.48,118.48,9200.0,108.4727,108.491,108.3538,108.3538,9200.0
2013-07-19 13:50:00,118.48,118.59,118.47,118.58,12600.0,108.3538,108.4544,108.3446,108.4452,12600.0
2013-07-19 14:00:00,118.59,118.7,118.55,118.7,3700.0,108.4544,108.555,108.4178,108.555,3700.0
2013-07-19 14:10:00,118.72,118.94,118.72,118.92,8700.0,108.5733,108.7745,108.5733,108.7562,8700.0
2013-07-19 14:20:00,118.94,118.94,118.85,118.89,3900.0,108.7745,108.7745,108.6921,108.7287,3900.0
2013-07-19 14:30:00,118.88,118.92,118.79,118.79,5700.0,108.7196,108.7562,108.6373,108.6373,5700.0
2013-07-19 14:40:00,118.77,118.8,118.67,118.72,4600.0,108.619,108.6464,108.5275,108.5733,4600.0
2013-07-19 14:50:00,118.73,118.78,118.69,118.72,6400.0,108.5824,108.6281,108.5458,108.5733,6400.0
2013-07-19 15:00:00,118.74,118.91,118.73,118.9,6300.0,108.5916,108.747,108.5824,108.7379,6300.0
2013-07-19 15:10:00,118.86,118.87,118.76,118.77,14500.0,108.7013,108.7104,108.6098,108.619,14500.0
2013-07-19 15:20:00,118.76,118.81,118.7,118.75,5400.0,108.6098,108.6556,108.555,108.6007,5400.0
2013-07-19 15:30:00,118.77,118.86,118.76,118.78,5600.0,108.619,108.7013,108.6098,108.6281,5600.0
2013-07-19 15:40:00,118.8,118.87,118.64,118.7,22000.0,108.6464,108.7104,108.5001,108.555,22000.0
2013-07-19 15:50:00,118.7,118.76,118.59,118.67,99600.0,108.555,108.6098,108.4544,108.5275,99600.0
2013-07-22 09:30:00,118.7,119.32,118.6,119.31,27000.0,108.555,109.122,108.4635,109.1128,27000.0
2013-07-22 09:40:00,119.27,119.33,119.02,119.16,19300.0,109.0763,109.1311,108.8476,108.9757,19300.0
2013-07-22 09:50:00,119.24,119.4,119.05,119.11,14200.0,109.0488,109.1951,108.8751,108.9299,14200.0
2013-07-22 10:00:00,119.09,119.09,118.95,118.96,15600.0,108.9116,108.9116,108.7836,108.7927,15600.0
2013-07-22 10:10:00,118.95,119.04,118.68,118.68,9700.0,108.7836,108.8659,108.5367,108.5367,9700.0
2013-07-22 10:20:00,118.68,118.68,118.51,118.59,6100.0,108.5367,108.5367,108.3812,108.4544,6100.0
2013-07-22 10:30:00,118.59,118.61,118.43,118.47,13000.0,108.4544,108.4727,108.308,108.3446,13000.0
2013-07-22 10:40:00,118.46,119.01,118.46,118.97,309000.0,108.3355,108.8385,108.3355,108.8019,309000.0
2013-07-22 10:50:00,118.92,119.0,118.88,118.91,27200.0,108.7562,108.8293,108.7196,108.747,27200.0
2013-07-22 11:00:00,118.91,119.01,118.85,118.96,12900.0,108.747,108.8385,108.6921,108.7927,12900.0
2013-07-22 11:10:00,118.96,119.0,118.69,118.79,34900.0,108.7927,108.8293,108.5458,108.6373,34900.0
2013-07-22 11:20:00,118.78,118.79,118.66,118.66,42900.0,108.6281,108.6373,108.5184,108.5184,42900.0
2013-07-22 11:30:00,118.65,118.69,118.58,118.67,14200.0,108.5092,108.5458,108.4452,108.5275,14200.0
2013-07-22 11:40:00,118.67,118.77,118.55,118.61,13000.0,108.5275,108.619,108.4178,108.4727,13000.0
2013-07-22 11:50:00,118.6,118.62,118.39,118.5,10800.0,108.4635,108.4818,108.2715,108.3721,10800.0
2013-07-22 12:00:00,118.46,118.54,118.45,118.5,32000.0,108.3355,108.4086,108.3263,108.3721,32000.0
2013-07-22 12:10:00,118.5,118.54,118.37,118.54,12900.0,108.3721,108.4086,108.2532,108.4086,12900.0
2013-07-22 12:20:00,118.52,118.54,118.41,118.52,14900.0,108.3904,108.4086,108.2898,108.3904,14900.0
2013-07-22 12:30:00,118.52,118.76,118.49,118.76,96900.0,108.3904,108.6098,108.3629,108.6098,96900.0
2013-07-22 12:40:00,118.76,118.76,118.55,118.57,14700.0,108.6098,108.6098,108.4178,108.4361,14700.0
2013-07-22 12:50:00,118.57,118.67,118.47,118.66,44500.0,108.4361,108.5275,108.3446,108.5184,44500.0
2013-07-22 13:00:00,118.68,118.78,118.65,118.77,42200.0,108.5367,108.6281,108.5092,108.619,42200.0
2013-07-22 13:10:00,118.75,118.85,118.66,118.7,6900.0,108.6007,108.6921,108.5184,108.555,6900.0
2013-07-22 13:20:00,118.63,118.86,118.63,118.81,10800.0,108.491,108.7013,108.491,108.6556,10800.0
2013-07-22 13:30:00,118.8,118.84,118.71,118.76,8100.0,108.6464,108.683,108.5641,108.6098,8100.0
2013-07-22 13:40:00,118.76,118.8,118.64,118.73,7400.0,108.6098,108.6464,108.5001,108.5824,7400.0
2013-07-22 13:50:00,118.76,118.79,118.62,118.7,35100.0,108.6098,108.6373,108.4818,108.555,35100.0
2013-07-22 14:00:00,118.7,118.78,118.67,118.75,9200.0,108.555,108.6281,108.5275,108.6007,9200.0
2013-07-22 14:10:00,118.74,118.76,118.67,118.74,15300.0,108.5916,108.6098,108.5275,108.5916,15300.0
2013-07-22 14:20:00,118.71,118.78,118.66,118.75,6600.0,108.5641,108.6281,108.5184,108.6007,6600.0
2013-07-22 14:30:00,118.73,118.73,118.57,118.7,12600.0,108.5824,108.5824,108.4361,108.555,12600.0
2013-07-22 14:40:00,118.71,118.8,118.71,118.76,6900.0,108.5641,108.6464,108.5641,108.6098,6900.0
2013-07-22 14:50:00,118.76,118.79,118.65,118.74,13800.0,108.6098,108.6373,108.5092,108.5916,13800.0
2013-07-22 15:00:00,118.75,118.81,118.69,118.7,31900.0,108.6007,108.6556,108.5458,108.555,31900.0
2013-07-22 15:10:00,118.69,118.73,118.65,118.7,8800.0,108.5458,108.5824,108.5092,108.555,8800.0
2013-07-22 15:20:00,118.7,118.75,118.62,118.68,34200.0,108.555,108.6007,108.4818,108.5367,34200.0
2013-07-22 15:30:00,118.68,118.69,118.51,118.57,39700.0,108.5367,108.5458,108.3812,108.4361,39700.0
2013-07-22 15:40:00,118.57,118.62,118.44,118.46,53200.0,108.4361,108.4818,108.3172,108.3355,53200.0
2013-07-22 15:50:00,118.49,118.64,118.32,118.55,95100.0,108.3629,108.5001,108.2074,108.4178,95100.0
2013-07-23 09:30:00,118.78,118.78,118.3,118.32,24800.0,108.6281,108.6281,108.1892,108.2074,24800.0
2013-07-23 09:40:00,118.39,118.58,118.14,118.35,29300.0,108.2715,108.4452,108.0428,108.2349,29300.0
2013-07-23 09:50:00,118.33,118.44,117.94,117.94,12300.0,108.2166,108.3172,107.8599,107.8599,12300.0
2013-07-23 10:00:00,118.02,118.07,117.76,117.82,14200.0,107.9331,107.9788,107.6953,107.7502,14200.0
2013-07-23 10:10:00,117.84,118.0,117.81,117.86,14200.0,107.7685,107.9148,107.741,107.7868,14200.0
2013-07-23 10:20:00,117.85,117.89,117.7,117.8,9100.0,107.7776,107.8142,107.6404,107.7319,9100.0
2013-07-23 10:30:00,117.75,117.88,117.71,117.75,16200.0,107.6862,107.8051,107.6496,107.6862,16200.0
2013-07-23 10:40:00,117.79,117.84,117.61,117.73,34300.0,107.7227,107.7685,107.5581,107.6679,34300.0
2013-07-23 10:50:00,117.76,117.79,117.68,117.68,16600.0,107.6953,107.7227,107.6221,107.6221,16600.0
2013-07-23 11:00:00,117.68,117.75,117.66,117.72,15400.0,107.6221,107.6862,107.6039,107.6587,15400.0
2013-07-23 11:10:00,117.75,117.75,117.68,117.73,33900.0,107.6862,107.6862,107.6221,107.6679,33900.0
2013-07-23 11:20:00,117.73,117.74,117.65,117.7,15800.0,107.6679,107.677,107.5947,107.6404,15800.0
2013-07-23 11:30:00,117.72,117.75,117.68,117.71,16600.0,107.6587,107.6862,107.6221,107.6496,16600.0
2013-07-23 11:40:00,117.68,117.86,117.68,117.84,12200.0,107.6221,107.7868,107.6221,107.7685,12200.0
2013-07-23 11:50:00,117.9,117.9,117.79,117.8,10300.0,107.8233,107.8233,107.7227,107.7319,10300.0
2013-07-23 12:00:00,117.84,117.98,117.75,117.94,21100.0,107.7685,107.8965,107.6862,107.8599,21100.0
2013-07-23 12:10:00,117.96,118.04,117.9,117.97,21800.0,107.8782,107.9514,107.8233,107.8874,21800.0
2013-07-23 12:20:00,117.97,118.05,117.97,118.05,5800.0,107.8874,107.9605,107.8874,107.9605,5800.0
2013-07-23 12:30:00,118.08,118.08,117.92,118.0,22300.0,107.988,107.988,107.8416,107.9148,22300.0
2013-07-23 12:40:00,117.97,117.97,117.76,117.76,9200.0,107.8874,107.8874,107.6953,107.6953,9200.0
2013-07-23 12:50:00,117.77,117.88,117.75,117.8,22200.0,107.7045,107.8051,107.6862,107.7319,22200.0
2013-07-23 13:00:00,117.82,117.86,117.75,117.77,10200.0,107.7502,107.7868,107.6862,107.7045,10200.0
2013-07-23 13:10:00,117.78,117.79,117.67,117.76,6300.0,107.7136,107.7227,107.613,107.6953,6300.0
2013-07-23 13:20:00,117.77,117.82,117.71,117.81,6000.0,107.7045,107.7502,107.6496,107.741,6000.0
2013-07-23 13:30:00,117.91,117.93,117.79,117.84,10900.0,107.8325,107.8508,107.7227,107.7685,10900.0
2013-07-23 13:40:00,117.86,117.95,117.83,117.83,14300.0,107.7868,107.8691,107.7593,107.7593,14300.0
2013-07-23 13:50:00,117.83,117.86,117.71,117.77,10900.0,107.7593,107.7868,107.6496,107.7045,10900.0
2013-07-23 14:00:00,117.77,117.86,117.72,117.78,30500.0,107.7045,107.7868,107.6587,107.7136,30500.0
2013-07-23 14:10:00,117.76,117.92,117.72,117.9,6700.0,107.6953,107.8416,107.6587,107.8233,6700.0
2013-07-23 14:20:00,117.9,117.96,117.86,117.96,10000.0,107.8233,107.8782,107.7868,107.8782,10000.0
2013-07-23 14:30:00,117.96,117.97,117.91,117.95,10700.0,107.8782,107.8874,107.8325,107.8691,10700.0
2013-07-23 14:40:00,117.94,117.97,117.93,117.97,15200.0,107.8599,107.8874,107.8508,107.8874,15200.0
2013-07-23 14:50:00,117.97,118.09,117.93,118.09,15200.0,107.8874,107.9971,107.8508,107.9971,15200.0
2013-07-23 15:00:00,118.09,118.18,118.09,118.17,11600.0,107.9971,108.0794,107.9971,108.0703,11600.0
2013-07-23 15:10:00,118.17,118.37,118.17,118.33,14200.0,108.0703,108.2532,108.0703,108.2166,14200.0
2013-07-23 15:20:00,118.32,118.4,118.29,118.34,16500.0,108.2074,108.2806,108.18,108.2257,16500.0
2013-07-23 15:30:00,118.35,118.43,118.31,118.31,17300.0,108.2349,108.308,108.1983,108.1983,17300.0
2013-07-23 15:40:00,118.31,118.36,118.19,118.19,31700.0,108.1983,108.244,108.0886,108.0886,31700.0
2013-07-23 15:50:00,118.2,118.26,118.08,118.12,68400.0,108.0977,108.1526,107.988,108.0245,68400.0
2013-07-24 09:30:00,118.59,118.74,118.22,118.22,21200.0,108.4544,108.5916,108.116,108.116,21200.0
2013-07-24 09:40:00,118.24,118.55,118.21,118.51,11600.0,108.1343,108.4178,108.1068,108.3812,11600.0
2013-07-24 09:50:00,118.52,118.52,118.37,118.42,23300.0,108.3904,108.3904,108.2532,108.2989,23300.0
2013-07-24 10:00:00,118.37,118.46,118.12,118.23,40200.0,108.2532,108.3355,108.0245,108.1251,40200.0
2013-07-24 10:10:00,118.16,118.2,118.06,118.14,35700.0,108.0611,108.0977,107.9697,108.0428,35700.0
2013-07-24 10:20:00,118.11,118.11,117.81,117.81,55600.0,108.0154,108.0154,107.741,107.741,55600.0
2013-07-24 10:30:00,117.81,118.02,117.74,117.89,6500.0,107.741,107.9331,107.677,107.8142,6500.0
2013-07-24 10:40:00,117.93,118.21,117.88,118.21,12300.0,107.8508,108.1068,107.8051,108.1068,12300.0
2013-07-24 10:50:00,118.28,118.33,118.21,118.3,10400.0,108.1709,108.2166,108.1068,108.1892,10400.0
2013-07-24 11:00:00,118.3,118.38,118.12,118.14,11800.0,108.1892,108.2623,108.0245,108.0428,11800.0
2013-07-24 11:10:00,118.13,118.27,118.06,118.23,21400.0,108.0337,108.1617,107.9697,108.1251,21400.0
2013-07-24 11:20:00,118.22,118.26,118.15,118.16,10100.0,108.116,108.1526,108.052,108.0611,10100.0
2013-07-24 11:30:00,118.21,118.27,118.13,118.25,20900.0,108.1068,108.1617,108.0337,108.1434,20900.0
2013-07-24 11:40:00,118.22,118.49,118.18,118.48,13900.0,108.116,108.3629,108.0794,108.3538,13900.0
2013-07-24 11:50:00,118.45,118.48,118.31,118.34,8200.0,108.3263,108.3538,108.1983,108.2257,8200.0
2013-07-24 12:00:00,118.34,118.36,118.31,118.32,11100.0,108.2257,108.244,108.1983,108.2074,11100.0
2013-07-24 12:10:00,118.33,118.38,118.27,118.33,16600.0,108.2166,108.2623,108.1617,108.2166,16600.0
2013-07-24 12:20:00,118.32,118.4,118.32,118.4,14600.0,108.2074,108.2806,108.2074,108.2806,14600.0
2013-07-24 12:30:00,118.4,118.45,118.32,118.43,24100.0,108.2806,108.3263,108.2074,108.308,24100.0
2013-07-24 12:40:00,118.41,118.46,118.37,118.39,4600.0,108.2898,108.3355,108.2532,108.2715,4600.0
2013-07-24 12:50:00,118.39,118.42,118.28,118.28,6900.0,108.2715,108.2989,108.1709,108.1709,6900.0
2013-07-24 13:00:00,118.29,118.38,118.15,118.2,12700.0,108.18,108.2623,108.052,108.0977,12700.0
2013-07-24 13:10:00,118.16,118.16,118.0,118.06,7100.0,108.0611,108.0611,107.9148,107.9697,7100.0
2013-07-24 13:20:00,118.06,118.1,118.04,118.08,6800.0,107.9697,108.0063,107.9514,107.988,6800.0
2013-07-24 13:30:00,118.05,118.05,117.94,117.97,6400.0,107.9605,107.9605,107.8599,107.8874,6400.0
2013-07-24 13:40:00,117.97,118.09,117.96,118.09,6400.0,107.8874,107.9971,107.8782,107.9971,6400.0
2013-07-24 13:50:00,118.1,118.16,118.07,118.16,9300.0,108.0063,108.0611,107.9788,108.0611,9300.0
2013-07-24 14:00:00,118.18,118.26,118.16,118.2,10200.0,108.0794,108.1526,108.0611,108.0977,10200.0
2013-07-24 14:10:00,118.21,118.26,118.16,118.2,8200.0,108.1068,108.1526,108.0611,108.0977,8200.0
2013-07-24 14:20:00,118.19,118.23,118.16,118.22,8600.0,108.0886,108.1251,108.0611,108.116,8600.0
2013-07-24 14:30:00,118.19,118.21,118.16,118.19,11400.0,108.0886,108.1068,108.0611,108.0886,11400.0
2013-07-24 14:40:00,118.18,118.31,118.17,118.24,98500.0,108.0794,108.1983,108.0703,108.1343,98500.0
2013-07-24 14:50:00,118.25,118.44,118.24,118.43,24900.0,108.1434,108.3172,108.1343,108.308,24900.0
2013-07-24 15:00:00,118.43,118.43,118.32,118.39,40800.0,108.308,108.308,108.2074,108.2715,40800.0
2013-07-24 15:10:00,118.37,118.4,118.24,118.27,25500.0,108.2532,108.2806,108.1343,108.1617,25500.0
2013-07-24 15:20:00,118.26,118.42,118.23,118.35,21300.0,108.1526,108.2989,108.1251,108.2349,21300.0
2013-07-24 15:30:00,118.34,118.43,118.34,118.34,36300.0,108.2257,108.308,108.2257,108.2257,36300.0
2013-07-24 15:40:00,118.34,118.5,118.29,118.3,31100.0,108.2257,108.3721,108.18,108.1892,31100.0
2013-07-24 15:50:00,118.31,118.54,118.24,118.48,82600.0,108.1983,108.4086,108.1343,108.3538,82600.0
2013-07-25 09:30:00,118.24,118.25,117.43,117.67,26700.0,108.1343,108.1434,107.3935,107.613,26700.0
2013-07-25 09:40:00,117.67,117.87,117.34,117.61,24500.0,107.613,107.7959,107.3112,107.5581,24500.0
2013-07-25 09:50:00,117.61,118.06,117.61,118.01,28000.0,107.5581,107.9697,107.5581,107.9239,28000.0
2013-07-25 10:00:00,118.02,118.17,117.91,117.95,12400.0,107.9331,108.0703,107.8325,107.8691,12400.0
2013-07-25 10:10:00,117.97,118.23,117.95,118.19,14500.0,107.8874,108.1251,107.8691,108.0886,14500.0
2013-07-25 10:20:00,118.17,118.25,117.91,118.02,36700.0,108.0703,108.1434,107.8325,107.9331,36700.0
2013-07-25 10:30:00,117.99,118.14,117.84,118.0,131800.0,107.9057,108.0428,107.7685,107.9148,131800.0
2013-07-25 10:40:00,118.01,118.18,118.01,118.03,19200.0,107.9239,108.0794,107.9239,107.9422,19200.0
2013-07-25 10:50:00,118.05,118.06,117.9,117.94,18100.0,107.9605,107.9697,107.8233,107.8599,18100.0
2013-07-25 11:00:00,117.93,117.94,117.33,117.43,21800.0,107.8508,107.8599,107.3021,107.3935,21800.0
2013-07-25 11:10:00,117.37,117.44,117.27,117.39,13800.0,107.3386,107.4027,107.2472,107.3569,13800.0
2013-07-25 11:20:00,117.43,117.49,117.36,117.45,9900.0,107.3935,107.4484,107.3295,107.4118,9900.0
2013-07-25 11:30:00,117.44,117.66,117.44,117.5,17800.0,107.4027,107.6039,107.4027,107.4575,17800.0
2013-07-25 11:40:00,117.5,117.77,117.48,117.72,17500.0,107.4575,107.7045,107.4392,107.6587,17500.0
2013-07-25 11:50:00,117.71,117.79,117.58,117.71,23100.0,107.6496,107.7227,107.5307,107.6496,23100.0
2013-07-25 12:00:00,117.67,117.81,117.58,117.8,10400.0,107.613,107.741,107.5307,107.7319,10400.0
2013-07-25 12:10:00,117.81,118.18,117.8,118.11,8800.0,107.741,108.0794,107.7319,108.0154,8800.0
2013-07-25 12:20:00,118.1,118.23,118.09,118.17,8800.0,108.0063,108.1251,107.9971,108.0703,8800.0
2013-07-25 12:30:00,118.2,118.3,118.17,118.21,23300.0,108.0977,108.1892,108.0703,108.1068,23300.0
2013-07-25 12:40:00,118.21,118.3,118.09,118.25,21200.0,108.1068,108.1892,107.9971,108.1434,21200.0
2013-07-25 12:50:00,118.25,118.3,118.21,118.3,16500.0,108.1434,108.1892,108.1068,108.1892,16500.0
2013-07-25 13:00:00,118.31,118.34,118.2,118.32,43200.0,108.1983,108.2257,108.0977,108.2074,43200.0
2013-07-25 13:10:00,118.29,118.32,118.19,118.25,7900.0,108.18,108.2074,108.0886,108.1434,7900.0
2013-07-25 13:20:00,118.24,118.25,118.13,118.25,4700.0,108.1343,108.1434,108.0337,108.1434,4700.0
2013-07-25 13:30:00,118.26,118.27,118.18,118.2,8200.0,108.1526,108.1617,108.0794,108.0977,8200.0
2013-07-25 13:40:00,118.2,118.3,118.16,118.24,16900.0,108.0977,108.1892,108.0611,108.1343,16900.0
2013-07-25 13:50:00,118.3,118.31,118.16,118.17,17200.0,108.1892,108.1983,108.0611,108.0703,17200.0
2013-07-25 14:00:00,118.17,118.49,118.17,118.37,17100.0,108.0703,108.3629,108.0703,108.2532,17100.0
2013-07-25 14:10:00,118.36,118.41,118.28,118.31,14700.0,108.244,108.2898,108.1709,108.1983,14700.0
2013-07-25 14:20:00,118.33,118.33,118.15,118.24,9900.0,108.2166,108.2166,108.052,108.1343,9900.0
2013-07-25 14:30:00,118.26,118.34,118.18,118.26,12900.0,108.1526,108.2257,108.0794,108.1526,12900.0
2013-07-25 14:40:00,118.32,118.42,118.22,118.42,15300.0,108.2074,108.2989,108.116,108.2989,15300.0
2013-07-25 14:50:00,118.42,118.45,118.25,118.35,15400.0,108.2989,108.3263,108.1434,108.2349,15400.0
2013-07-25 15:00:00,118.33,118.5,118.29,118.47,16400.0,108.2166,108.3721,108.18,108.3446,16400.0
2013-07-25 15:10:00,118.49,118.59,118.41,118.42,20800.0,108.3629,108.4544,108.2898,108.2989,20800.0
2013-07-25 15:20:00,118.43,118.57,118.43,118.47,17700.0,108.308,108.4361,108.308,108.3446,17700.0
2013-07-25 15:30:00,118.51,118.58,118.41,118.48,24700.0,108.3812,108.4452,108.2898,108.3538,24700.0
2013-07-25 15:40:00,118.5,118.53,118.4,118.53,21800.0,108.3721,108.3995,108.2806,108.3995,21800.0
2013-07-25 15:50:00,118.59,118.69,118.53,118.59,56300.0,108.4544,108.5458,108.3995,108.4544,56300.0
2013-07-26 09:30:00,121.0,124.99,121.0,123.88,149600.0,110.6584,114.3074,110.6584,113.2922,149600.0
2013-07-26 09:40:00,123.87,126.36,123.39,125.25,232400.0,113.2831,115.5603,112.8441,114.5452,232400.0
2013-07-26 09:50:00,125.33,125.33,124.19,124.47,117400.0,114.6183,114.6183,113.5758,113.8318,117400.0
2013-07-26 10:00:00,124.47,125.14,124.43,124.93,121600.0,113.8318,114.4446,113.7952,114.2525,121600.0
2013-07-26 10:10:00,124.94,125.22,124.5,124.51,56700.0,114.2617,114.5177,113.8593,113.8684,56700.0
2013-07-26 10:20:00,124.57,124.63,124.17,124.24,61400.0,113.9233,113.9781,113.5575,113.6215,61400.0
2013-07-26 10:30:00,124.15,124.55,124.11,124.18,34600.0,113.5392,113.905,113.5026,113.5666,34600.0
2013-07-26 10:40:00,124.26,124.36,123.49,123.58,52500.0,113.6398,113.7312,112.9356,113.0179,52500.0
2013-07-26 10:50:00,123.62,123.66,123.41,123.6,44100.0,113.0545,113.091,112.8624,113.0362,44100.0
2013-07-26 11:00:00,123.61,124.12,123.46,123.89,39000.0,113.0453,113.5117,112.9081,113.3014,39000.0
2013-07-26 11:10:00,123.86,124.06,123.79,123.8,20200.0,113.274,113.4569,113.2099,113.2191,20200.0
2013-07-26 11:20:00,123.83,124.26,123.77,124.1,37200.0,113.2465,113.6398,113.1916,113.4934,37200.0
2013-07-26 11:30:00,124.07,124.29,123.95,124.03,20200.0,113.466,113.6672,113.3563,113.4294,20200.0
2013-07-26 11:40:00,124.03,124.2,123.8,123.83,28700.0,113.4294,113.5849,113.2191,113.2465,28700.0
2013-07-26 11:50:00,123.82,123.82,123.63,123.66,14000.0,113.2374,113.2374,113.0636,113.091,14000.0
2013-07-26 12:00:00,123.66,123.98,123.66,123.83,19400.0,113.091,113.3837,113.091,113.2465,19400.0
2013-07-26 12:10:00,123.87,124.02,123.84,123.87,15400.0,113.2831,113.4203,113.2557,113.2831,15400.0
2013-07-26 12:20:00,123.87,123.93,123.76,123.93,34300.0,113.2831,113.338,113.1825,113.338,34300.0
2013-07-26 12:30:00,123.89,124.0,123.88,123.97,8600.0,113.3014,113.402,113.2922,113.3746,8600.0
2013-07-26 12:40:00,123.96,123.99,123.76,123.88,11800.0,113.3654,113.3928,113.1825,113.2922,11800.0
2013-07-26 12:50:00,123.89,123.97,123.82,123.9,13400.0,113.3014,113.3746,113.2374,113.3105,13400.0
2013-07-26 13:00:00,123.88,123.96,123.84,123.92,10800.0,113.2922,113.3654,113.2557,113.3288,10800.0
2013-07-26 13:10:00,123.94,124.16,123.94,124.13,34200.0,113.3471,113.5483,113.3471,113.5209,34200.0
2013-07-26 13:20:00,124.14,124.35,124.05,124.13,50000.0,113.53,113.7221,113.4477,113.5209,50000.0
2013-07-26 13:30:00,124.15,124.28,123.94,124.07,78600.0,113.5392,113.6581,113.3471,113.466,78600.0
2013-07-26 13:40:00,124.04,124.16,124.0,124.0,27000.0,113.4386,113.5483,113.402,113.402,27000.0
2013-07-26 13:50:00,124.0,124.12,123.68,123.78,25000.0,113.402,113.5117,113.1093,113.2008,25000.0
2013-07-26 14:00:00,123.8,123.97,123.8,123.89,20200.0,113.2191,113.3746,113.2191,113.3014,20200.0
2013-07-26 14:10:00,123.88,123.94,123.69,123.71,29100.0,113.2922,113.3471,113.1185,113.1368,29100.0
2013-07-26 14:20:00,123.71,123.77,123.48,123.55,22500.0,113.1368,113.1916,112.9264,112.9905,22500.0
2013-07-26 14:30:00,123.58,123.83,123.58,123.83,21600.0,113.0179,113.2465,113.0179,113.2465,21600.0
2013-07-26 14:40:00,123.82,124.03,123.82,124.02,31400.0,113.2374,113.4294,113.2374,113.4203,31400.0
2013-07-26 14:50:00,124.01,124.3,124.01,124.29,20400.0,113.4111,113.6763,113.4111,113.6672,20400.0
2013-07-26 15:00:00,124.29,124.51,124.25,124.51,34300.0,113.6672,113.8684,113.6306,113.8684,34300.0
2013-07-26 15:10:00,124.54,124.6,124.49,124.56,47200.0,113.8958,113.9507,113.8501,113.9141,47200.0
2013-07-26 15:20:00,124.56,124.74,124.5,124.62,32000.0,113.9141,114.0787,113.8593,113.969,32000.0
2013-07-26 15:30:00,124.61,124.61,124.42,124.49,37300.0,113.9599,113.9599,113.7861,113.8501,37300.0
2013-07-26 15:40:00,124.5,124.84,124.48,124.82,69900.0,113.8593,114.1702,113.841,114.1519,69900.0
2013-07-26 15:50:00,124.82,124.92,124.6,124.92,119500.0,114.1519,114.2434,113.9507,114.2434,119500.0
2013-07-29 09:30:00,124.36,124.49,124.2,124.37,35200.0,113.7312,113.8501,113.5849,113.7404,35200.0
2013-07-29 09:40:00,124.4,124.4,123.93,124.0,28500.0,113.7678,113.7678,113.338,113.402,28500.0
2013-07-29 09:50:00,123.99,123.99,123.27,123.27,30900.0,113.3928,113.3928,112.7344,112.7344,30900.0
2013-07-29 10:00:00,123.38,123.76,123.27,123.53,52600.0,112.835,113.1825,112.7344,112.9722,52600.0
2013-07-29 10:10:00,123.5,123.61,123.39,123.57,14400.0,112.9447,113.0453,112.8441,113.0087,14400.0
2013-07-29 10:20:00,123.56,123.67,123.28,123.42,26700.0,112.9996,113.1002,112.7435,112.8716,26700.0
2013-07-29 10:30:00,123.4,123.4,123.08,123.08,26000.0,112.8533,112.8533,112.5606,112.5606,26000.0
2013-07-29 10:40:00,123.1,123.34,123.05,123.27,59100.0,112.5789,112.7984,112.5332,112.7344,59100.0
2013-07-29 10:50:00,123.28,123.54,123.23,123.43,41500.0,112.7435,112.9813,112.6978,112.8807,41500.0
2013-07-29 11:00:00,123.4,123.4,123.16,123.27,17000.0,112.8533,112.8533,112.6338,112.7344,17000.0
2013-07-29 11:10:00,123.22,123.45,123.13,123.14,27900.0,112.6887,112.899,112.6063,112.6155,27900.0
2013-07-29 11:20:00,123.13,123.4,123.12,123.21,41900.0,112.6063,112.8533,112.5972,112.6795,41900.0
2013-07-29 11:30:00,123.2,123.3,123.03,123.13,28900.0,112.6704,112.7618,112.5149,112.6063,28900.0
2013-07-29 11:40:00,123.12,123.12,122.9,123.02,23200.0,112.5972,112.5972,112.396,112.5057,23200.0
2013-07-29 11:50:00,123.09,123.37,123.07,123.11,29800.0,112.5698,112.8258,112.5515,112.5881,29800.0
2013-07-29 12:00:00,123.15,123.44,123.08,123.28,77700.0,112.6246,112.8899,112.5606,112.7435,77700.0
2013-07-29 12:10:00,123.31,123.36,122.98,123.04,54200.0,112.771,112.8167,112.4692,112.524,54200.0
2013-07-29 12:20:00,123.03,123.37,122.99,123.12,27700.0,112.5149,112.8258,112.4783,112.5972,27700.0
2013-07-29 12:30:00,123.13,123.29,123.05,123.15,24100.0,112.6063,112.7527,112.5332,112.6246,24100.0
2013-07-29 12:40:00,123.15,123.24,123.06,123.17,15500.0,112.6246,112.7069,112.5423,112.6429,15500.0
2013-07-29 12:50:00,123.2,123.2,122.84,123.1,14900.0,112.6704,112.6704,112.3411,112.5789,14900.0
2013-07-29 13:00:00,123.07,123.1,122.89,122.99,25900.0,112.5515,112.5789,112.3869,112.4783,25900.0
2013-07-29 13:10:00,122.97,123.08,122.97,123.03,14600.0,112.46,112.5606,112.46,112.5149,14600.0
2013-07-29 13:20:00,123.04,123.07,122.99,123.01,9600.0,112.524,112.5515,112.4783,112.4966,9600.0
2013-07-29 13:30:00,122.98,123.15,122.96,123.02,17900.0,112.4692,112.6246,112.4509,112.5057,17900.0
2013-07-29 13:40:00,123.03,123.13,123.02,123.12,10900.0,112.5149,112.6063,112.5057,112.5972,10900.0
2013-07-29 13:50:00,123.12,123.39,123.12,123.39,25500.0,112.5972,112.8441,112.5972,112.8441,25500.0
2013-07-29 14:00:00,123.38,123.71,123.36,123.58,22500.0,112.835,113.1368,112.8167,113.0179,22500.0
2013-07-29 14:10:00,123.55,123.83,123.55,123.81,18900.0,112.9905,113.2465,112.9905,113.2282,18900.0
2013-07-29 14:20:00,123.8,123.82,123.48,123.51,31500.0,113.2191,113.2374,112.9264,112.9539,31500.0
2013-07-29 14:30:00,123.52,123.87,123.49,123.76,29800.0,112.963,113.2831,112.9356,113.1825,29800.0
2013-07-29 14:40:00,123.7,123.94,123.63,123.93,24000.0,113.1276,113.3471,113.0636,113.338,24000.0
2013-07-29 14:50:00,123.94,124.08,123.93,124.02,19500.0,113.3471,113.4752,113.338,113.4203,19500.0
2013-07-29 15:00:00,124.0,124.03,123.97,123.97,23200.0,113.402,113.4294,113.3746,113.3746,23200.0
2013-07-29 15:10:00,123.97,124.03,123.95,123.97,26000.0,113.3746,113.4294,113.3563,113.3746,26000.0
2013-07-29 15:20:00,123.96,124.18,123.96,124.18,30700.0,113.3654,113.5666,113.3654,113.5666,30700.0
2013-07-29 15:30:00,124.18,124.23,124.07,124.23,47100.0,113.5666,113.6123,113.466,113.6123,47100.0
2013-07-29 15:40:00,124.22,124.23,124.06,124.15,67500.0,113.6032,113.6123,113.4569,113.5392,67500.0
2013-07-29 15:50:00,124.15,124.16,123.91,124.1,122700.0,113.5392,113.5483,113.3197,113.4934,122700.0
2013-07-30 09:30:00,123.94,124.44,123.71,124.08,49200.0,113.3471,113.8044,113.1368,113.4752,49200.0
2013-07-30 09:40:00,124.08,124.18,123.48,123.48,25500.0,113.4752,113.5666,112.9264,112.9264,25500.0
2013-07-30 09:50:00,123.48,123.88,123.46,123.46,30500.0,112.9264,113.2922,112.9081,112.9081,30500.0
2013-07-30 10:00:00,123.6,123.83,123.48,123.52,20700.0,113.0362,113.2465,112.9264,112.963,20700.0
2013-07-30 10:10:00,123.5,123.51,123.26,123.27,13600.0,112.9447,112.9539,112.7252,112.7344,13600.0
2013-07-30 10:20:00,123.27,123.51,123.15,123.48,18400.0,112.7344,112.9539,112.6246,112.9264,18400.0
2013-07-30 10:30:00,123.49,123.55,123.13,123.15,16600.0,112.9356,112.9905,112.6063,112.6246,16600.0
2013-07-30 10:40:00,123.16,123.53,123.12,123.4,18300.0,112.6338,112.9722,112.5972,112.8533,18300.0
2013-07-30 10:50:00,123.39,123.49,123.21,123.28,17400.0,112.8441,112.9356,112.6795,112.7435,17400.0
2013-07-30 11:00:00,123.28,123.39,123.2,123.33,18100.0,112.7435,112.8441,112.6704,112.7893,18100.0
2013-07-30 11:10:00,123.31,123.39,123.25,123.32,18400.0,112.771,112.8441,112.7161,112.7801,18400.0
2013-07-30 11:20:00,123.31,123.42,123.31,123.37,17900.0,112.771,112.8716,112.771,112.8258,17900.0
2013-07-30 11:30:00,123.37,123.6,123.35,123.58,28800.0,112.8258,113.0362,112.8075,113.0179,28800.0
2013-07-30 11:40:00,123.59,123.8,123.58,123.8,14000.0,113.027,113.2191,113.0179,113.2191,14000.0
2013-07-30 11:50:00,123.77,123.82,123.43,123.43,20600.0,113.1916,113.2374,112.8807,112.8807,20600.0
2013-07-30 12:00:00,123.46,123.56,123.44,123.53,13400.0,112.9081,112.9996,112.8899,112.9722,13400.0
2013-07-30 12:10:00,123.54,123.56,123.44,123.5,15100.0,112.9813,112.9996,112.8899,112.9447,15100.0
2013-07-30 12:20:00,123.52,123.66,123.52,123.57,24600.0,112.963,113.091,112.963,113.0087,24600.0
2013-07-30 12:30:00,123.55,123.59,123.44,123.58,11500.0,112.9905,113.027,112.8899,113.0179,11500.0
2013-07-30 12:40:00,123.59,123.7,123.57,123.67,14500.0,113.027,113.1276,113.0087,113.1002,14500.0
2013-07-30 12:50:00,123.66,123.67,123.52,123.65,14500.0,113.091,113.1002,112.963,113.0819,14500.0
2013-07-30 13:00:00,123.65,123.83,123.63,123.83,14000.0,113.0819,113.2465,113.0636,113.2465,14000.0
2013-07-30 13:10:00,123.8,123.86,123.57,123.62,15900.0,113.2191,113.274,113.0087,113.0545,15900.0
2013-07-30 13:20:00,123.59,123.62,123.45,123.5,11700.0,113.027,113.0545,112.899,112.9447,11700.0
2013-07-30 13:30:00,123.5,123.51,123.26,123.29,14000.0,112.9447,112.9539,112.7252,112.7527,14000.0
2013-07-30 13:40:00,123.31,123.5,123.23,123.47,16200.0,112.771,112.9447,112.6978,112.9173,16200.0
2013-07-30 13:50:00,123.48,123.52,123.43,123.5,15800.0,112.9264,112.963,112.8807,112.9447,15800.0
2013-07-30 14:00:00,123.49,123.5,123.34,123.42,16600.0,112.9356,112.9447,112.7984,112.8716,16600.0
2013-07-30 14:10:00,123.43,123.5,123.31,123.32,16400.0,112.8807,112.9447,112.771,112.7801,16400.0
2013-07-30 14:20:00,123.32,123.32,123.14,123.22,12900.0,112.7801,112.7801,112.6155,112.6887,12900.0
2013-07-30 14:30:00,123.22,123.24,123.14,123.23,14600.0,112.6887,112.7069,112.6155,112.6978,14600.0
2013-07-30 14:40:00,123.24,123.35,123.21,123.26,15200.0,112.7069,112.8075,112.6795,112.7252,15200.0
2013-07-30 14:50:00,123.28,123.28,123.15,123.17,15400.0,112.7435,112.7435,112.6246,112.6429,15400.0
2013-07-30 15:00:00,123.18,123.42,123.15,123.42,15700.0,112.6521,112.8716,112.6246,112.8716,15700.0
2013-07-30 15:10:00,123.43,123.5,123.3,123.39,35900.0,112.8807,112.9447,112.7618,112.8441,35900.0
2013-07-30 15:20:00,123.37,123.6,123.37,123.56,22800.0,112.8258,113.0362,112.8258,112.9996,22800.0
2013-07-30 15:30:00,123.57,123.59,123.49,123.59,31800.0,113.0087,113.027,112.9356,113.027,31800.0
2013-07-30 15:40:00,123.59,123.66,123.41,123.47,49900.0,113.027,113.091,112.8624,112.9173,49900.0
2013-07-30 15:50:00,123.48,123.59,123.43,123.44,112200.0,112.9264,113.027,112.8807,112.8899,112200.0
2013-07-31 09:30:00,123.33,124.0,121.79,123.96,35900.0,112.7893,113.402,111.3809,113.3654,35900.0
2013-07-31 09:40:00,123.89,123.95,123.6,123.79,28300.0,113.3014,113.3563,113.0362,113.2099,28300.0
2013-07-31 09:50:00,123.78,123.82,123.5,123.7,23200.0,113.2008,113.2374,112.9447,113.1276,23200.0
2013-07-31 10:00:00,123.7,123.97,123.7,123.83,26300.0,113.1276,113.3746,113.1276,113.2465,26300.0
2013-07-31 10:10:00,123.83,123.87,123.59,123.61,18200.0,113.2465,113.2831,113.027,113.0453,18200.0
2013-07-31 10:20:00,123.62,123.89,123.61,123.88,12900.0,113.0545,113.3014,113.0453,113.2922,12900.0
2013-07-31 10:30:00,123.87,123.87,123.65,123.71,16400.0,113.2831,113.2831,113.0819,113.1368,16400.0
2013-07-31 10:40:00,123.7,123.72,123.56,123.72,63000.0,113.1276,113.1459,112.9996,113.1459,63000.0
2013-07-31 10:50:00,123.69,123.71,123.51,123.51,12200.0,113.1185,113.1368,112.9539,112.9539,12200.0
2013-07-31 11:00:00,123.51,123.63,123.4,123.4,15000.0,112.9539,113.0636,112.8533,112.8533,15000.0
2013-07-31 11:10:00,123.4,123.5,123.21,123.35,16000.0,112.8533,112.9447,112.6795,112.8075,16000.0
2013-07-31 11:20:00,123.31,123.42,123.27,123.37,13500.0,112.771,112.8716,112.7344,112.8258,13500.0
2013-07-31 11:30:00,123.37,123.58,123.37,123.41,12600.0,112.8258,113.0179,112.8258,112.8624,12600.0
2013-07-31 11:40:00,123.37,123.53,123.28,123.42,12300.0,112.8258,112.9722,112.7435,112.8716,12300.0
2013-07-31 11:50:00,123.39,123.59,123.33,123.52,9200.0,112.8441,113.027,112.7893,112.963,9200.0
2013-07-31 12:00:00,123.48,123.48,123.37,123.39,19200.0,112.9264,112.9264,112.8258,112.8441,19200.0
2013-07-31 12:10:00,123.41,123.43,123.22,123.29,20600.0,112.8624,112.8807,112.6887,112.7527,20600.0
2013-07-31 12:20:00,123.3,123.34,123.16,123.24,12300.0,112.7618,112.7984,112.6338,112.7069,12300.0
2013-07-31 12:30:00,123.23,123.23,123.1,123.12,9500.0,112.6978,112.6978,112.5789,112.5972,9500.0
2013-07-31 12:40:00,123.12,123.15,123.0,123.11,9000.0,112.5972,112.6246,112.4875,112.5881,9000.0
2013-07-31 12:50:00,123.12,123.15,123.02,123.09,8900.0,112.5972,112.6246,112.5057,112.5698,8900.0
2013-07-31 13:00:00,123.05,123.09,122.82,123.0,22100.0,112.5332,112.5698,112.3228,112.4875,22100.0
2013-07-31 13:10:00,122.99,123.1,122.96,123.01,11600.0,112.4783,112.5789,112.4509,112.4966,11600.0
2013-07-31 13:20:00,123.01,123.06,122.91,122.97,15800.0,112.4966,112.5423,112.4052,112.46,15800.0
2013-07-31 13:30:00,122.92,122.95,122.77,122.78,22300.0,112.4143,112.4417,112.2771,112.2863,22300.0
2013-07-31 13:40:00,122.8,122.81,122.69,122.71,24200.0,112.3046,112.3137,112.204,112.2222,24200.0
2013-07-31 13:50:00,122.71,122.71,122.64,122.69,18400.0,112.2222,112.2222,112.1582,112.204,18400.0
2013-07-31 14:00:00,122.69,123.29,122.62,123.15,73700.0,112.204,112.7527,112.1399,112.6246,73700.0
2013-07-31 14:10:00,123.08,123.26,122.9,123.18,43600.0,112.5606,112.7252,112.396,112.6521,43600.0
2013-07-31 14:20:00,123.18,123.43,123.12,123.24,22000.0,112.6521,112.8807,112.5972,112.7069,22000.0
2013-07-31 14:30:00,123.21,123.57,123.16,123.47,32600.0,112.6795,113.0087,112.6338,112.9173,32600.0
2013-07-31 14:40:00,123.42,123.65,123.37,123.4,19900.0,112.8716,113.0819,112.8258,112.8533,19900.0
2013-07-31 14:50:00,123.4,123.59,123.39,123.44,23800.0,112.8533,113.027,112.8441,112.8899,23800.0
2013-07-31 15:00:00,123.44,123.51,123.26,123.38,18200.0,112.8899,112.9539,112.7252,112.835,18200.0
2013-07-31 15:10:00,123.41,123.49,123.13,123.15,35100.0,112.8624,112.9356,112.6063,112.6246,35100.0
2013-07-31 15:20:00,123.14,123.28,123.12,123.2,54700.0,112.6155,112.7435,112.5972,112.6704,54700.0
2013-07-31 15:30:00,123.22,123.23,122.91,123.04,43400.0,112.6887,112.6978,112.4052,112.524,43400.0
2013-07-31 15:40:00,123.04,123.05,122.39,122.39,65300.0,112.524,112.5332,111.9296,111.9296,65300.0
2013-07-31 15:50:00,122.41,122.75,122.41,122.67,123500.0,111.9479,112.2588,111.9479,112.1857,123500.0
2013-08-01 09:30:00,123.26,123.51,122.96,123.22,26200.0,112.7252,112.9539,112.4509,112.6887,26200.0
2013-08-01 09:40:00,123.33,123.51,122.62,122.63,32800.0,112.7893,112.9539,112.1399,112.1491,32800.0
2013-08-01 09:50:00,122.63,123.21,122.63,123.16,32000.0,112.1491,112.6795,112.1491,112.6338,32000.0
2013-08-01 10:00:00,123.16,123.35,123.1,123.28,27500.0,112.6338,112.8075,112.5789,112.7435,27500.0
2013-08-01 10:10:00,123.28,123.4,123.18,123.27,38000.0,112.7435,112.8533,112.6521,112.7344,38000.0
2013-08-01 10:20:00,123.27,123.34,123.1,123.28,24400.0,112.7344,112.7984,112.5789,112.7435,24400.0
2013-08-01 10:30:00,123.27,123.27,123.01,123.11,10800.0,112.7344,112.7344,112.4966,112.5881,10800.0
2013-08-01 10:40:00,123.11,123.23,123.11,123.14,13700.0,112.5881,112.6978,112.5881,112.6155,13700.0
2013-08-01 10:50:00,123.17,123.17,122.92,123.1,16800.0,112.6429,112.6429,112.4143,112.5789,16800.0
2013-08-01 11:00:00,123.13,123.28,123.13,123.25,21500.0,112.6063,112.7435,112.6063,112.7161,21500.0
2013-08-01 11:10:00,123.26,123.35,123.15,123.33,9700.0,112.7252,112.8075,112.6246,112.7893,9700.0
2013-08-01 11:20:00,123.3,123.4,123.27,123.36,7500.0,112.7618,112.8533,112.7344,112.8167,7500.0
2013-08-01 11:30:00,123.36,123.4,123.25,123.29,21800.0,112.8167,112.8533,112.7161,112.7527,21800.0
2013-08-01 11:40:00,123.28,123.38,123.21,123.3,17500.0,112.7435,112.835,112.6795,112.7618,17500.0
2013-08-01 11:50:00,123.3,123.32,123.14,123.14,8000.0,112.7618,112.7801,112.6155,112.6155,8000.0
2013-08-01 12:00:00,123.14,123.3,123.11,123.15,11000.0,112.6155,112.7618,112.5881,112.6246,11000.0
2013-08-01 12:10:00,123.14,123.34,123.05,123.21,37300.0,112.6155,112.7984,112.5332,112.6795,37300.0
2013-08-01 12:20:00,123.24,123.27,123.17,123.26,4800.0,112.7069,112.7344,112.6429,112.7252,4800.0
2013-08-01 12:30:00,123.28,123.31,123.17,123.25,11400.0,112.7435,112.771,112.6429,112.7161,11400.0
2013-08-01 12:40:00,123.25,123.46,123.25,123.34,17600.0,112.7161,112.9081,112.7161,112.7984,17600.0
2013-08-01 12:50:00,123.3,123.42,123.27,123.35,17200.0,112.7618,112.8716,112.7344,112.8075,17200.0
2013-08-01 13:00:00,123.31,123.37,123.27,123.35,17100.0,112.771,112.8258,112.7344,112.8075,17100.0
2013-08-01 13:10:00,123.38,123.46,123.3,123.43,12500.0,112.835,112.9081,112.7618,112.8807,12500.0
2013-08-01 13:20:00,123.4,123.55,123.4,123.54,10200.0,112.8533,112.9905,112.8533,112.9813,10200.0
2013-08-01 13:30:00,123.57,123.65,123.53,123.65,7600.0,113.0087,113.0819,112.9722,113.0819,7600.0
2013-08-01 13:40:00,123.65,123.65,123.56,123.58,10900.0,113.0819,113.0819,112.9996,113.0179,10900.0
2013-08-01 13:50:00,123.58,123.69,123.51,123.68,7600.0,113.0179,113.1185,112.9539,113.1093,7600.0
2013-08-01 14:00:00,123.68,123.88,123.65,123.81,27100.0,113.1093,113.2922,113.0819,113.2282,27100.0
2013-08-01 14:10:00,123.81,123.83,123.63,123.65,24900.0,113.2282,113.2465,113.0636,113.0819,24900.0
2013-08-01 14:20:00,123.64,123.75,123.59,123.61,21600.0,113.0728,113.1734,113.027,113.0453,21600.0
2013-08-01 14:30:00,123.59,123.77,123.56,123.77,22100.0,113.027,113.1916,112.9996,113.1916,22100.0
2013-08-01 14:40:00,123.77,123.77,123.54,123.59,21500.0,113.1916,113.1916,112.9813,113.027,21500.0
2013-08-01 14:50:00,123.62,123.73,123.53,123.54,21000.0,113.0545,113.1551,112.9722,112.9813,21000.0
2013-08-01 15:00:00,123.54,123.58,123.37,123.43,29900.0,112.9813,113.0179,112.8258,112.8807,29900.0
2013-08-01 15:10:00,123.43,123.43,123.17,123.21,26800.0,112.8807,112.8807,112.6429,112.6795,26800.0
2013-08-01 15:20:00,123.21,123.29,123.14,123.29,26600.0,112.6795,112.7527,112.6155,112.7527,26600.0
2013-08-01 15:30:00,123.28,123.49,123.27,123.45,33100.0,112.7435,112.9356,112.7344,112.899,33100.0
2013-08-01 15:40:00,123.45,123.49,123.38,123.49,43100.0,112.899,112.9356,112.835,112.9356,43100.0
2013-08-01 15:50:00,123.5,123.63,123.42,123.48,121000.0,112.9447,113.0636,112.8716,112.9264,121000.0
2013-08-02 09:30:00,123.06,123.89,122.76,122.93,27800.0,112.5423,113.3014,112.268,112.4234,27800.0
2013-08-02 09:40:00,122.92,123.04,122.63,122.7,24800.0,112.4143,112.524,112.1491,112.2131,24800.0
2013-08-02 09:50:00,122.69,122.96,122.62,122.81,25800.0,112.204,112.4509,112.1399,112.3137,25800.0
2013-08-02 10:00:00,122.81,123.07,122.65,123.04,22700.0,112.3137,112.5515,112.1674,112.524,22700.0
2013-08-02 10:10:00,123.07,123.26,122.91,123.06,22600.0,112.5515,112.7252,112.4052,112.5423,22600.0
2013-08-02 10:20:00,123.09,123.2,122.92,123.18,18800.0,112.5698,112.6704,112.4143,112.6521,18800.0
2013-08-02 10:30:00,123.17,123.24,123.04,123.05,22200.0,112.6429,112.7069,112.524,112.5332,22200.0
2013-08-02 10:40:00,123.05,123.21,122.95,123.17,36200.0,112.5332,112.6795,112.4417,112.6429,36200.0
2013-08-02 10:50:00,123.15,123.28,123.06,123.11,17700.0,112.6246,112.7435,112.5423,112.5881,17700.0
2013-08-02 11:00:00,123.15,123.18,122.91,122.91,10300.0,112.6246,112.6521,112.4052,112.4052,10300.0
2013-08-02 11:10:00,122.91,123.1,122.9,123.1,14400.0,112.4052,112.5789,112.396,112.5789,14400.0
2013-08-02 11:20:00,123.12,123.16,122.91,122.91,19600.0,112.5972,112.6338,112.4052,112.4052,19600.0
2013-08-02 11:30:00,122.95,123.02,122.84,122.85,13000.0,112.4417,112.5057,112.3411,112.3503,13000.0
2013-08-02 11:40:00,122.85,123.0,122.8,122.95,22000.0,112.3503,112.4875,112.3046,112.4417,22000.0
2013-08-02 11:50:00,122.94,122.97,122.84,122.9,9600.0,112.4326,112.46,112.3411,112.396,9600.0
2013-08-02 12:00:00,122.9,122.97,122.85,122.86,11600.0,112.396,112.46,112.3503,112.3594,11600.0
2013-08-02 12:10:00,122.85,122.87,122.72,122.78,12500.0,112.3503,112.3686,112.2314,112.2863,12500.0
2013-08-02 12:20:00,122.8,122.89,122.73,122.77,6200.0,112.3046,112.3869,112.2405,112.2771,6200.0
2013-08-02 12:30:00,122.83,122.99,122.79,122.9,9500.0,112.332,112.4783,112.2954,112.396,9500.0
2013-08-02 12:40:00,122.9,122.99,122.89,122.95,5700.0,112.396,112.4783,112.3869,112.4417,5700.0
2013-08-02 12:50:00,122.98,123.05,122.9,123.01,6700.0,112.4692,112.5332,112.396,112.4966,6700.0
2013-08-02 13:00:00,123.02,123.02,122.91,122.94,10000.0,112.5057,112.5057,112.4052,112.4326,10000.0
2013-08-02 13:10:00,122.94,123.09,122.92,123.05,6100.0,112.4326,112.5698,112.4143,112.5332,6100.0
2013-08-02 13:20:00,123.07,123.18,123.03,123.16,5600.0,112.5515,112.6521,112.5149,112.6338,5600.0
2013-08-02 13:30:00,123.15,123.23,123.14,123.19,16900.0,112.6246,112.6978,112.6155,112.6612,16900.0
2013-08-02 13:40:00,123.19,123.23,123.13,123.23,10900.0,112.6612,112.6978,112.6063,112.6978,10900.0
2013-08-02 13:50:00,123.24,123.28,123.14,123.14,10500.0,112.7069,112.7435,112.6155,112.6155,10500.0
2013-08-02 14:00:00,123.11,123.11,123.01,123.01,12400.0,112.5881,112.5881,112.4966,112.4966,12400.0
2013-08-02 14:10:00,123.01,123.1,122.95,123.03,11100.0,112.4966,112.5789,112.4417,112.5149,11100.0
2013-08-02 14:20:00,123.01,123.07,122.94,123.05,15600.0,112.4966,112.5515,112.4326,112.5332,15600.0
2013-08-02 14:30:00,123.04,123.05,122.92,123.03,11200.0,112.524,112.5332,112.4143,112.5149,11200.0
2013-08-02 14:40:00,123.03,123.16,123.03,123.1,10000.0,112.5149,112.6338,112.5149,112.5789,10000.0
2013-08-02 14:50:00,123.09,123.2,123.06,123.16,6800.0,112.5698,112.6704,112.5423,112.6338,6800.0
2013-08-02 15:00:00,123.14,123.24,123.14,123.23,13400.0,112.6155,112.7069,112.6155,112.6978,13400.0
2013-08-02 15:10:00,123.23,123.33,123.19,123.2,22200.0,112.6978,112.7893,112.6612,112.6704,22200.0
2013-08-02 15:20:00,123.21,123.25,123.16,123.22,10800.0,112.6795,112.7161,112.6338,112.6887,10800.0
2013-08-02 15:30:00,123.21,123.28,123.14,123.27,15100.0,112.6795,112.7435,112.6155,112.7344,15100.0
2013-08-02 15:40:00,123.26,123.45,123.24,123.34,35300.0,112.7252,112.899,112.7069,112.7984,35300.0
2013-08-02 15:50:00,123.36,123.42,123.27,123.41,116200.0,112.8167,112.8716,112.7344,112.8624,116200.0
2013-08-05 09:30:00,122.88,123.28,122.24,123.17,76900.0,112.3777,112.7435,111.7924,112.6429,76900.0
2013-08-05 09:40:00,123.14,123.23,123.02,123.1,17100.0,112.6155,112.6978,112.5057,112.5789,17100.0
2013-08-05 09:50:00,123.09,123.41,123.06,123.41,23300.0,112.5698,112.8624,112.5423,112.8624,23300.0
2013-08-05 10:00:00,123.41,123.41,123.16,123.25,11000.0,112.8624,112.8624,112.6338,112.7161,11000.0
2013-08-05 10:10:00,123.26,123.57,123.26,123.56,10400.0,112.7252,113.0087,112.7252,112.9996,10400.0
2013-08-05 10:20:00,123.59,123.61,123.47,123.6,12200.0,113.027,113.0453,112.9173,113.0362,12200.0
2013-08-05 10:30:00,123.6,123.9,123.6,123.78,17200.0,113.0362,113.3105,113.0362,113.2008,17200.0
2013-08-05 10:40:00,123.8,123.87,123.67,123.69,9900.0,113.2191,113.2831,113.1002,113.1185,9900.0
2013-08-05 10:50:00,123.73,123.75,123.63,123.63,34800.0,113.1551,113.1734,113.0636,113.0636,34800.0
2013-08-05 11:00:00,123.69,123.8,123.54,123.8,18100.0,113.1185,113.2191,112.9813,113.2191,18100.0
2013-08-05 11:10:00,123.85,124.07,123.82,123.98,48400.0,113.2648,113.466,113.2374,113.3837,48400.0
2013-08-05 11:20:00,123.99,124.04,123.91,123.94,13800.0,113.3928,113.4386,113.3197,113.3471,13800.0
2013-08-05 11:30:00,123.92,123.95,123.74,123.83,16200.0,113.3288,113.3563,113.1642,113.2465,16200.0
2013-08-05 11:40:00,123.79,123.9,123.78,123.89,12700.0,113.2099,113.3105,113.2008,113.3014,12700.0
2013-08-05 11:50:00,123.92,123.95,123.7,123.73,19000.0,113.3288,113.3563,113.1276,113.1551,19000.0
2013-08-05 12:00:00,123.71,123.86,123.69,123.83,10000.0,113.1368,113.274,113.1185,113.2465,10000.0
2013-08-05 12:10:00,123.8,123.87,123.71,123.82,10800.0,113.2191,113.2831,113.1368,113.2374,10800.0
2013-08-05 12:20:00,123.81,123.87,123.65,123.7,36200.0,113.2282,113.2831,113.0819,113.1276,36200.0
2013-08-05 12:30:00,123.7,123.82,123.63,123.65,19800.0,113.1276,113.2374,113.0636,113.0819,19800.0
2013-08-05 12:40:00,123.63,123.89,123.63,123.86,17500.0,113.0636,113.3014,113.0636,113.274,17500.0
2013-08-05 12:50:00,123.85,123.85,123.52,123.68,13400.0,113.2648,113.2648,112.963,113.1093,13400.0
2013-08-05 13:00:00,123.68,123.82,123.62,123.62,13900.0,113.1093,113.2374,113.0545,113.0545,13900.0
2013-08-05 13:10:00,123.67,123.78,123.58,123.6,16200.0,113.1002,113.2008,113.0179,113.0362,16200.0
2013-08-05 13:20:00,123.66,123.67,123.44,123.45,18300.0,113.091,113.1002,112.8899,112.899,18300.0
2013-08-05 13:30:00,123.45,123.58,123.41,123.41,10400.0,112.899,113.0179,112.8624,112.8624,10400.0
2013-08-05 13:40:00,123.42,123.46,123.32,123.33,9500.0,112.8716,112.9081,112.7801,112.7893,9500.0
2013-08-05 13:50:00,123.34,123.53,123.3,123.49,15900.0,112.7984,112.9722,112.7618,112.9356,15900.0
2013-08-05 14:00:00,123.46,123.46,123.28,123.43,13900.0,112.9081,112.9081,112.7435,112.8807,13900.0
2013-08-05 14:10:00,123.45,123.49,123.36,123.36,15500.0,112.899,112.9356,112.8167,112.8167,15500.0
2013-08-05 14:20:00,123.36,123.36,123.15,123.23,10400.0,112.8167,112.8167,112.6246,112.6978,10400.0
2013-08-05 14:30:00,123.26,123.59,123.26,123.57,26000.0,112.7252,113.027,112.7252,113.0087,26000.0
2013-08-05 14:40:00,123.57,123.72,123.56,123.59,13700.0,113.0087,113.1459,112.9996,113.027,13700.0
2013-08-05 14:50:00,123.57,123.69,123.52,123.66,11500.0,113.0087,113.1185,112.963,113.091,11500.0
2013-08-05 15:00:00,123.67,123.67,123.43,123.48,11800.0,113.1002,113.1002,112.8807,112.9264,11800.0
2013-08-05 15:10:00,123.46,123.49,123.37,123.44,15800.0,112.9081,112.9356,112.8258,112.8899,15800.0
2013-08-05 15:20:00,123.43,123.57,123.41,123.57,14700.0,112.8807,113.0087,112.8624,113.0087,14700.0
2013-08-05 15:30:00,123.57,123.57,123.47,123.53,24600.0,113.0087,113.0087,112.9173,112.9722,24600.0
2013-08-05 15:40:00,123.52,123.6,123.4,123.4,24200.0,112.963,113.0362,112.8533,112.8533,24200.0
2013-08-05 15:50:00,123.42,123.49,123.31,123.46,59600.0,112.8716,112.9356,112.771,112.9081,59600.0
2013-08-06 09:30:00,123.54,123.61,122.88,122.95,28300.0,112.9813,113.0453,112.3777,112.4417,28300.0
2013-08-06 09:40:00,123.02,123.03,122.45,122.58,26500.0,112.5057,112.5149,111.9845,112.1034,26500.0
2013-08-06 09:50:00,122.54,123.09,122.54,122.98,29400.0,112.0668,112.5698,112.0668,112.4692,29400.0
2013-08-06 10:00:00,123.02,123.11,122.94,123.03,26600.0,112.5057,112.5881,112.4326,112.5149,26600.0
2013-08-06 10:10:00,123.05,123.12,122.93,123.1,13900.0,112.5332,112.5972,112.4234,112.5789,13900.0
2013-08-06 10:20:00,123.1,123.23,123.04,123.22,21700.0,112.5789,112.6978,112.524,112.6887,21700.0
2013-08-06 10:30:00,123.22,123.44,123.14,123.33,22900.0,112.6887,112.8899,112.6155,112.7893,22900.0
2013-08-06 10:40:00,123.33,123.35,123.23,123.28,30500.0,112.7893,112.8075,112.6978,112.7435,30500.0
2013-08-06 10:50:00,123.28,123.3,123.17,123.26,16400.0,112.7435,112.7618,112.6429,112.7252,16400.0
2013-08-06 11:00:00,123.2,123.34,123.14,123.24,18200.0,112.6704,112.7984,112.6155,112.7069,18200.0
2013-08-06 11:10:00,123.24,123.42,123.23,123.31,14800.0,112.7069,112.8716,112.6978,112.771,14800.0
2013-08-06 11:20:00,123.32,123.39,123.29,123.37,8400.0,112.7801,112.8441,112.7527,112.8258,8400.0
2013-08-06 11:30:00,123.33,123.43,123.27,123.41,21800.0,112.7893,112.8807,112.7344,112.8624,21800.0
2013-08-06 11:40:00,123.4,123.44,123.3,123.31,12500.0,112.8533,112.8899,112.7618,112.771,12500.0
2013-08-06 11:50:00,123.28,123.46,123.25,123.43,6500.0,112.7435,112.9081,112.7161,112.8807,6500.0
2013-08-06 12:00:00,123.44,123.55,123.44,123.44,9500.0,112.8899,112.9905,112.8899,112.8899,9500.0
2013-08-06 12:10:00,123.43,123.48,123.29,123.29,18500.0,112.8807,112.9264,112.7527,112.7527,18500.0
2013-08-06 12:20:00,123.31,123.44,123.29,123.4,14400.0,112.771,112.8899,112.7527,112.8533,14400.0
2013-08-06 12:30:00,123.42,123.46,123.34,123.36,9500.0,112.8716,112.9081,112.7984,112.8167,9500.0
2013-08-06 12:40:00,123.37,123.45,123.36,123.4,8200.0,112.8258,112.899,112.8167,112.8533,8200.0
2013-08-06 12:50:00,123.42,123.49,123.4,123.45,7200.0,112.8716,112.9356,112.8533,112.899,7200.0
2013-08-06 13:00:00,123.46,123.73,123.45,123.73,7000.0,112.9081,113.1551,112.899,113.1551,7000.0
2013-08-06 13:10:00,123.71,123.72,123.59,123.65,17100.0,113.1368,113.1459,113.027,113.0819,17100.0
2013-08-06 13:20:00,123.64,123.74,123.64,123.71,5000.0,113.0728,113.1642,113.0728,113.1368,5000.0
2013-08-06 13:30:00,123.67,123.75,123.64,123.75,11800.0,113.1002,113.1734,113.0728,113.1734,11800.0
2013-08-06 13:40:00,123.74,123.81,123.71,123.75,8400.0,113.1642,113.2282,113.1368,113.1734,8400.0
2013-08-06 13:50:00,123.75,123.76,123.67,123.69,20900.0,113.1734,113.1825,113.1002,113.1185,20900.0
2013-08-06 14:00:00,123.66,123.68,123.57,123.57,11500.0,113.091,113.1093,113.0087,113.0087,11500.0
2013-08-06 14:10:00,123.57,123.58,123.39,123.39,9600.0,113.0087,113.0179,112.8441,112.8441,9600.0
2013-08-06 14:20:00,123.42,123.75,123.41,123.74,14200.0,112.8716,113.1734,112.8624,113.1642,14200.0
2013-08-06 14:30:00,123.73,123.75,123.58,123.62,14100.0,113.1551,113.1734,113.0179,113.0545,14100.0
2013-08-06 14:40:00,123.61,123.67,123.51,123.67,10200.0,113.0453,113.1002,112.9539,113.1002,10200.0
2013-08-06 14:50:00,123.68,123.79,123.68,123.72,12500.0,113.1093,113.2099,113.1093,113.1459,12500.0
2013-08-06 15:00:00,123.69,123.76,123.59,123.62,13700.0,113.1185,113.1825,113.027,113.0545,13700.0
2013-08-06 15:10:00,123.59,123.75,123.59,123.67,19200.0,113.027,113.1734,113.027,113.1002,19200.0
2013-08-06 15:20:00,123.69,123.71,123.6,123.68,13700.0,113.1185,113.1368,113.0362,113.1093,13700.0
2013-08-06 15:30:00,123.68,123.7,123.64,123.64,25700.0,113.1093,113.1276,113.0728,113.0728,25700.0
2013-08-06 15:40:00,123.64,123.77,123.58,123.58,37300.0,113.0728,113.1916,113.0179,113.0179,37300.0
2013-08-06 15:50:00,123.57,123.59,123.44,123.58,71900.0,113.0087,113.027,112.8899,113.0179,71900.0
2013-08-07 09:30:00,123.43,123.43,122.66,123.02,27700.0,112.8807,112.8807,112.1765,112.5057,27700.0
2013-08-07 09:40:00,123.0,123.05,122.58,122.86,15000.0,112.4875,112.5332,112.1034,112.3594,15000.0
2013-08-07 09:50:00,122.83,123.08,122.61,123.08,22900.0,112.332,112.5606,112.1308,112.5606,22900.0
2013-08-07 10:00:00,123.04,123.12,122.94,123.03,16600.0,112.524,112.5972,112.4326,112.5149,16600.0
2013-08-07 10:10:00,123.0,123.02,122.7,122.88,15200.0,112.4875,112.5057,112.2131,112.3777,15200.0
2013-08-07 10:20:00,122.9,123.08,122.81,123.08,21900.0,112.396,112.5606,112.3137,112.5606,21900.0
2013-08-07 10:30:00,123.05,123.27,123.02,123.12,13000.0,112.5332,112.7344,112.5057,112.5972,13000.0
2013-08-07 10:40:00,123.12,123.31,123.1,123.11,10400.0,112.5972,112.771,112.5789,112.5881,10400.0
2013-08-07 10:50:00,123.1,123.13,123.05,123.07,14900.0,112.5789,112.6063,112.5332,112.5515,14900.0
2013-08-07 11:00:00,123.09,123.12,123.03,123.04,9100.0,112.5698,112.5972,112.5149,112.524,9100.0
2013-08-07 11:10:00,123.02,123.58,123.02,123.5,17800.0,112.5057,113.0179,112.5057,112.9447,17800.0
2013-08-07 11:20:00,123.48,123.62,123.48,123.52,18600.0,112.9264,113.0545,112.9264,112.963,18600.0
2013-08-07 11:30:00,123.5,123.67,123.42,123.56,28000.0,112.9447,113.1002,112.8716,112.9996,28000.0
2013-08-07 11:40:00,123.54,123.61,123.42,123.56,17300.0,112.9813,113.0453,112.8716,112.9996,17300.0
2013-08-07 11:50:00,123.58,123.64,123.56,123.64,15200.0,113.0179,113.0728,112.9996,113.0728,15200.0
2013-08-07 12:00:00,123.63,123.63,123.28,123.3,11500.0,113.0636,113.0636,112.7435,112.7618,11500.0
2013-08-07 12:10:00,123.32,123.38,123.19,123.23,10000.0,112.7801,112.835,112.6612,112.6978,10000.0
2013-08-07 12:20:00,123.25,123.29,123.09,123.12,9700.0,112.7161,112.7527,112.5698,112.5972,9700.0
2013-08-07 12:30:00,123.1,123.18,123.02,123.14,9800.0,112.5789,112.6521,112.5057,112.6155,9800.0
2013-08-07 12:40:00,123.13,123.31,123.11,123.26,7700.0,112.6063,112.771,112.5881,112.7252,7700.0
2013-08-07 12:50:00,123.25,123.37,123.25,123.26,7500.0,112.7161,112.8258,112.7161,112.7252,7500.0
2013-08-07 13:00:00,123.28,123.38,123.25,123.38,8500.0,112.7435,112.835,112.7161,112.835,8500.0
2013-08-07 13:10:00,123.39,123.5,123.36,123.47,8000.0,112.8441,112.9447,112.8167,112.9173,8000.0
2013-08-07 13:20:00,123.45,123.61,123.37,123.59,8900.0,112.899,113.0453,112.8258,113.027,8900.0
2013-08-07 13:30:00,123.59,123.6,123.47,123.51,11500.0,113.027,113.0362,112.9173,112.9539,11500.0
2013-08-07 13:40:00,123.5,123.52,123.46,123.48,10700.0,112.9447,112.963,112.9081,112.9264,10700.0
2013-08-07 13:50:00,123.48,123.7,123.48,123.69,42300.0,112.9264,113.1276,112.9264,113.1185,42300.0
2013-08-07 14:00:00,123.68,123.68,123.43,123.44,12000.0,113.1093,113.1093,112.8807,112.8899,12000.0
2013-08-07 14:10:00,123.43,123.52,123.36,123.36,15500.0,112.8807,112.963,112.8167,112.8167,15500.0
2013-08-07 14:20:00,123.36,123.36,123.1,123.22,14800.0,112.8167,112.8167,112.5789,112.6887,14800.0
2013-08-07 14:30:00,123.22,123.22,122.96,122.98,14300.0,112.6887,112.6887,112.4509,112.4692,14300.0
2013-08-07 14:40:00,122.99,123.01,122.88,122.95,12100.0,112.4783,112.4966,112.3777,112.4417,12100.0
2013-08-07 14:50:00,122.96,123.09,122.84,123.05,17300.0,112.4509,112.5698,112.3411,112.5332,17300.0
2013-08-07 15:00:00,123.04,123.19,123.02,123.03,12100.0,112.524,112.6612,112.5057,112.5149,12100.0
2013-08-07 15:10:00,123.05,123.26,123.03,123.12,16600.0,112.5332,112.7252,112.5149,112.5972,16600.0
2013-08-07 15:20:00,123.13,123.13,123.04,123.13,14300.0,112.6063,112.6063,112.524,112.6063,14300.0
2013-08-07 15:30:00,123.12,123.23,123.0,123.18,20400.0,112.5972,112.6978,112.4875,112.6521,20400.0
2013-08-07 15:40:00,123.18,123.2,123.08,123.12,37300.0,112.6521,112.6704,112.5606,112.5972,37300.0
2013-08-07 15:50:00,123.13,123.2,122.95,123.07,103000.0,112.6063,112.6704,112.4417,112.5515,103000.0
2013-08-08 09:30:00,120.23,123.91,120.23,123.46,18700.0,109.9542,113.3197,109.9542,112.9081,18700.0
2013-08-08 09:40:00,123.53,123.98,123.47,123.96,11600.0,112.9722,113.3837,112.9173,113.3654,11600.0
2013-08-08 09:50:00,123.88,124.15,123.54,123.91,35900.0,113.2922,113.5392,112.9813,113.3197,35900.0
2013-08-08 10:00:00,123.87,123.99,123.76,123.99,10100.0,113.2831,113.3928,113.1825,113.3928,10100.0
2013-08-08 10:10:00,123.98,123.98,123.69,123.69,9200.0,113.3837,113.3837,113.1185,113.1185,9200.0
2013-08-08 10:20:00,123.76,123.88,123.74,123.75,16000.0,113.1825,113.2922,113.1642,113.1734,16000.0
2013-08-08 10:30:00,123.74,123.82,123.72,123.8,9200.0,113.1642,113.2374,113.1459,113.2191,9200.0
2013-08-08 10:40:00,123.78,123.96,123.76,123.87,23500.0,113.2008,113.3654,113.1825,113.2831,23500.0
2013-08-08 10:50:00,123.81,123.87,123.64,123.76,13200.0,113.2282,113.2831,113.0728,113.1825,13200.0
2013-08-08 11:00:00,123.8,123.82,123.71,123.81,12000.0,113.2191,113.2374,113.1368,113.2282,12000.0
2013-08-08 11:10:00,123.76,123.87,123.74,123.79,10600.0,113.1825,113.2831,113.1642,113.2099,10600.0
2013-08-08 11:20:00,123.79,123.84,123.69,123.74,16700.0,113.2099,113.2557,113.1185,113.1642,16700.0
2013-08-08 11:30:00,123.76,123.84,123.72,123.82,8000.0,113.1825,113.2557,113.1459,113.2374,8000.0
2013-08-08 11:40:00,123.85,123.85,123.7,123.73,6600.0,113.2648,113.2648,113.1276,113.1551,6600.0
2013-08-08 11:50:00,123.76,123.76,123.64,123.67,11800.0,113.1825,113.1825,113.0728,113.1002,11800.0
2013-08-08 12:00:00,123.7,123.91,123.7,123.9,13300.0,113.1276,113.3197,113.1276,113.3105,13300.0
2013-08-08 12:10:00,123.9,124.14,123.85,124.1,23100.0,113.3105,113.53,113.2648,113.4934,23100.0
2013-08-08 12:20:00,124.12,124.43,124.11,124.33,24100.0,113.5117,113.7952,113.5026,113.7038,24100.0
2013-08-08 12:30:00,124.31,124.4,124.22,124.33,17200.0,113.6855,113.7678,113.6032,113.7038,17200.0
2013-08-08 12:40:00,124.34,124.46,124.34,124.38,4500.0,113.7129,113.8227,113.7129,113.7495,4500.0
2013-08-08 12:50:00,124.42,124.45,124.33,124.33,5100.0,113.7861,113.8135,113.7038,113.7038,5100.0
2013-08-08 13:00:00,124.32,124.44,124.21,124.21,26300.0,113.6946,113.8044,113.594,113.594,26300.0
2013-08-08 13:10:00,124.24,124.26,124.15,124.15,12300.0,113.6215,113.6398,113.5392,113.5392,12300.0
2013-08-08 13:20:00,124.22,124.33,124.18,124.22,9400.0,113.6032,113.7038,113.5666,113.6032,9400.0
2013-08-08 13:30:00,124.21,124.31,124.19,124.19,15200.0,113.594,113.6855,113.5758,113.5758,15200.0
2013-08-08 13:40:00,124.16,124.16,123.99,123.99,4200.0,113.5483,113.5483,113.3928,113.3928,4200.0
2013-08-08 13:50:00,123.97,124.14,123.97,124.06,7700.0,113.3746,113.53,113.3746,113.4569,7700.0
2013-08-08 14:00:00,124.14,124.19,124.04,124.04,18800.0,113.53,113.5758,113.4386,113.4386,18800.0
2013-08-08 14:10:00,124.04,124.18,124.01,124.18,28600.0,113.4386,113.5666,113.4111,113.5666,28600.0
2013-08-08 14:20:00,124.13,124.16,124.03,124.08,11100.0,113.5209,113.5483,113.4294,113.4752,11100.0
2013-08-08 14:30:00,124.07,124.12,124.0,124.12,10100.0,113.466,113.5117,113.402,113.5117,10100.0
2013-08-08 14:40:00,124.12,124.2,124.03,124.09,6500.0,113.5117,113.5849,113.4294,113.4843,6500.0
2013-08-08 14:50:00,124.1,124.22,124.03,124.08,13600.0,113.4934,113.6032,113.4294,113.4752,13600.0
2013-08-08 15:00:00,124.07,124.54,124.05,124.51,51300.0,113.466,113.8958,113.4477,113.8684,51300.0
2013-08-08 15:10:00,124.49,124.51,124.33,124.37,9400.0,113.8501,113.8684,113.7038,113.7404,9400.0
2013-08-08 15:20:00,124.37,124.51,124.33,124.51,19000.0,113.7404,113.8684,113.7038,113.8684,19000.0
2013-08-08 15:30:00,124.5,124.58,124.45,124.58,16100.0,113.8593,113.9324,113.8135,113.9324,16100.0
2013-08-08 15:40:00,124.58,124.65,124.4,124.52,34300.0,113.9324,113.9964,113.7678,113.8775,34300.0
2013-08-08 15:50:00,124.52,124.53,124.3,124.4,84300.0,113.8775,113.8867,113.6763,113.7678,84300.0
2013-08-09 09:30:00,124.28,124.59,124.05,124.26,20100.0,113.6581,113.9416,113.4477,113.6398,20100.0
2013-08-09 09:40:00,124.29,124.46,124.15,124.24,16600.0,113.6672,113.8227,113.5392,113.6215,16600.0
2013-08-09 09:50:00,124.23,124.36,124.07,124.07,13600.0,113.6123,113.7312,113.466,113.466,13600.0
2013-08-09 10:00:00,124.11,124.2,123.88,123.96,12400.0,113.5026,113.5849,113.2922,113.3654,12400.0
2013-08-09 10:10:00,123.96,124.03,123.69,123.69,24400.0,113.3654,113.4294,113.1185,113.1185,24400.0
2013-08-09 10:20:00,123.73,123.84,123.49,123.84,18600.0,113.1551,113.2557,112.9356,113.2557,18600.0
2013-08-09 10:30:00,123.77,123.83,123.42,123.52,13600.0,113.1916,113.2465,112.8716,112.963,13600.0
2013-08-09 10:40:00,123.51,123.66,123.43,123.43,19100.0,112.9539,113.091,112.8807,112.8807,19100.0
2013-08-09 10:50:00,123.42,123.75,123.28,123.5,21200.0,112.8716,113.1734,112.7435,112.9447,21200.0
2013-08-09 11:00:00,123.5,123.5,123.27,123.45,10600.0,112.9447,112.9447,112.7344,112.899,10600.0
2013-08-09 11:10:00,123.46,123.62,123.43,123.53,8700.0,112.9081,113.0545,112.8807,112.9722,8700.0
2013-08-09 11:20:00,123.56,123.61,123.27,123.43,30700.0,112.9996,113.0453,112.7344,112.8807,30700.0
2013-08-09 11:30:00,123.43,123.71,123.39,123.65,9600.0,112.8807,113.1368,112.8441,113.0819,9600.0
2013-08-09 11:40:00,123.64,123.81,123.58,123.81,10600.0,113.0728,113.2282,113.0179,113.2282,10600.0
2013-08-09 11:50:00,123.85,123.86,123.44,123.64,27500.0,113.2648,113.274,112.8899,113.0728,27500.0
2013-08-09 12:00:00,123.67,123.74,123.51,123.68,6800.0,113.1002,113.1642,112.9539,113.1093,6800.0
2013-08-09 12:10:00,123.66,123.98,123.64,123.85,8300.0,113.091,113.3837,113.0728,113.2648,8300.0
2013-08-09 12:20:00,123.84,124.07,123.84,124.04,8600.0,113.2557,113.466,113.2557,113.4386,8600.0
2013-08-09 12:30:00,124.07,124.29,124.06,124.29,13600.0,113.466,113.6672,113.4569,113.6672,13600.0
2013-08-09 12:40:00,124.3,124.35,124.16,124.18,7100.0,113.6763,113.7221,113.5483,113.5666,7100.0
2013-08-09 12:50:00,124.2,124.23,124.07,124.09,7300.0,113.5849,113.6123,113.466,113.4843,7300.0
2013-08-09 13:00:00,124.05,124.23,124.01,124.23,7000.0,113.4477,113.6123,113.4111,113.6123,7000.0
2013-08-09 13:10:00,124.21,124.3,124.09,124.09,5800.0,113.594,113.6763,113.4843,113.4843,5800.0
2013-08-09 13:20:00,124.11,124.38,124.11,124.35,9000.0,113.5026,113.7495,113.5026,113.7221,9000.0
2013-08-09 13:30:00,124.35,124.46,124.35,124.41,13200.0,113.7221,113.8227,113.7221,113.7769,13200.0
2013-08-09 13:40:00,124.4,124.47,124.32,124.32,20400.0,113.7678,113.8318,113.6946,113.6946,20400.0
2013-08-09 13:50:00,124.32,124.46,124.32,124.36,14400.0,113.6946,113.8227,113.6946,113.7312,14400.0
2013-08-09 14:00:00,124.32,124.5,124.3,124.45,21500.0,113.6946,113.8593,113.6763,113.8135,21500.0
2013-08-09 14:10:00,124.47,124.54,124.43,124.49,27000.0,113.8318,113.8958,113.7952,113.8501,27000.0
2013-08-09 14:20:00,124.49,124.58,124.47,124.5,18700.0,113.8501,113.9324,113.8318,113.8593,18700.0
2013-08-09 14:30:00,124.51,124.56,124.19,124.27,15000.0,113.8684,113.9141,113.5758,113.6489,15000.0
2013-08-09 14:40:00,124.25,124.48,124.25,124.48,16800.0,113.6306,113.841,113.6306,113.841,16800.0
2013-08-09 14:50:00,124.48,124.48,124.3,124.45,25600.0,113.841,113.841,113.6763,113.8135,25600.0
2013-08-09 15:00:00,124.46,124.51,124.38,124.47,24100.0,113.8227,113.8684,113.7495,113.8318,24100.0
2013-08-09 15:10:00,124.45,124.46,124.26,124.29,15300.0,113.8135,113.8227,113.6398,113.6672,15300.0
2013-08-09 15:20:00,124.29,124.37,124.16,124.17,27600.0,113.6672,113.7404,113.5483,113.5575,27600.0
2013-08-09 15:30:00,124.17,124.26,124.1,124.23,20100.0,113.5575,113.6398,113.4934,113.6123,20100.0
2013-08-09 15:40:00,124.21,124.26,124.08,124.19,42900.0,113.594,113.6398,113.4752,113.5758,42900.0
2013-08-09 15:50:00,124.17,124.27,124.09,124.2,71700.0,113.5575,113.6489,113.4843,113.5849,71700.0
2013-08-12 09:30:00,123.98,124.04,123.25,123.36,28400.0,113.3837,113.4386,112.7161,112.8167,28400.0
2013-08-12 09:40:00,123.37,123.63,123.33,123.63,14700.0,112.8258,113.0636,112.7893,113.0636,14700.0
2013-08-12 09:50:00,123.65,123.98,123.63,123.77,141000.0,113.0819,113.3837,113.0636,113.1916,141000.0
2013-08-12 10:00:00,123.67,123.76,123.38,123.45,11000.0,113.1002,113.1825,112.835,112.899,11000.0
2013-08-12 10:10:00,123.44,123.48,123.38,123.43,17800.0,112.8899,112.9264,112.835,112.8807,17800.0
2013-08-12 10:20:00,123.46,123.52,123.31,123.35,28700.0,112.9081,112.963,112.771,112.8075,28700.0
2013-08-12 10:30:00,123.34,123.7,123.32,123.7,46100.0,112.7984,113.1276,112.7801,113.1276,46100.0
2013-08-12 10:40:00,123.67,123.79,123.65,123.7,36200.0,113.1002,113.2099,113.0819,113.1276,36200.0
2013-08-12 10:50:00,123.71,123.83,123.65,123.83,30700.0,113.1368,113.2465,113.0819,113.2465,30700.0
2013-08-12 11:00:00,123.77,123.77,123.51,123.53,21300.0,113.1916,113.1916,112.9539,112.9722,21300.0
2013-08-12 11:10:00,123.5,123.66,123.46,123.64,13700.0,112.9447,113.091,112.9081,113.0728,13700.0
2013-08-12 11:20:00,123.65,123.66,123.52,123.54,17800.0,113.0819,113.091,112.963,112.9813,17800.0
2013-08-12 11:30:00,123.5,123.58,123.38,123.41,11000.0,112.9447,113.0179,112.835,112.8624,11000.0
2013-08-12 11:40:00,123.4,123.45,123.27,123.27,8900.0,112.8533,112.899,112.7344,112.7344,8900.0
2013-08-12 11:50:00,123.27,123.34,123.2,123.27,19600.0,112.7344,112.7984,112.6704,112.7344,19600.0
2013-08-12 12:00:00,123.29,123.31,123.08,123.14,10000.0,112.7527,112.771,112.5606,112.6155,10000.0
2013-08-12 12:10:00,123.14,123.14,123.0,123.07,10200.0,112.6155,112.6155,112.4875,112.5515,10200.0
2013-08-12 12:20:00,123.07,123.12,123.01,123.04,14700.0,112.5515,112.5972,112.4966,112.524,14700.0
2013-08-12 12:30:00,123.0,123.05,122.93,123.02,9500.0,112.4875,112.5332,112.4234,112.5057,9500.0
2013-08-12 12:40:00,123.0,123.03,122.97,122.98,10700.0,112.4875,112.5149,112.46,112.4692,10700.0
2013-08-12 12:50:00,123.0,123.02,122.98,123.0,8000.0,112.4875,112.5057,112.4692,112.4875,8000.0
2013-08-12 13:00:00,123.01,123.01,122.82,122.84,37600.0,112.4966,112.4966,112.3228,112.3411,37600.0
2013-08-12 13:10:00,122.84,122.92,122.79,122.92,14800.0,112.3411,112.4143,112.2954,112.4143,14800.0
2013-08-12 13:20:00,122.92,123.01,122.86,122.94,13100.0,112.4143,112.4966,112.3594,112.4326,13100.0
2013-08-12 13:30:00,122.94,123.0,122.89,122.95,15500.0,112.4326,112.4875,112.3869,112.4417,15500.0
2013-08-12 13:40:00,122.95,122.98,122.87,122.9,21400.0,112.4417,112.4692,112.3686,112.396,21400.0
2013-08-12 13:50:00,122.89,122.99,122.89,122.94,17100.0,112.3869,112.4783,112.3869,112.4326,17100.0
2013-08-12 14:00:00,122.93,123.0,122.9,122.93,18100.0,112.4234,112.4875,112.396,112.4234,18100.0
2013-08-12 14:10:00,122.93,122.95,122.77,122.77,11700.0,112.4234,112.4417,112.2771,112.2771,11700.0
2013-08-12 14:20:00,122.79,122.8,122.69,122.7,15300.0,112.2954,112.3046,112.204,112.2131,15300.0
2013-08-12 14:30:00,122.7,122.73,122.57,122.6,19200.0,112.2131,112.2405,112.0942,112.1216,19200.0
2013-08-12 14:40:00,122.64,122.71,122.62,122.68,13300.0,112.1582,112.2222,112.1399,112.1948,13300.0
2013-08-12 14:50:00,122.66,122.77,122.57,122.59,40300.0,112.1765,112.2771,112.0942,112.1125,40300.0
2013-08-12 15:00:00,122.6,122.73,122.56,122.73,16500.0,112.1216,112.2405,112.0851,112.2405,16500.0
2013-08-12 15:10:00,122.73,122.86,122.67,122.68,22800.0,112.2405,112.3594,112.1857,112.1948,22800.0
2013-08-12 15:20:00,122.69,122.82,122.65,122.68,20600.0,112.204,112.3228,112.1674,112.1948,20600.0
2013-08-12 15:30:00,122.69,122.78,122.69,122.78,26900.0,112.204,112.2863,112.204,112.2863,26900.0
2013-08-12 15:40:00,122.78,122.87,122.72,122.78,34400.0,112.2863,112.3686,112.2314,112.2863,34400.0
2013-08-12 15:50:00,122.77,122.94,122.75,122.87,75200.0,112.2771,112.4326,112.2588,112.3686,75200.0
2013-08-13 09:30:00,123.0,123.6,123.0,123.19,16200.0,112.4875,113.0362,112.4875,112.6612,16200.0
2013-08-13 09:40:00,123.27,123.6,123.19,123.37,7900.0,112.7344,113.0362,112.6612,112.8258,7900.0
2013-08-13 09:50:00,123.43,123.43,123.27,123.43,18300.0,112.8807,112.8807,112.7344,112.8807,18300.0
2013-08-13 10:00:00,123.43,123.47,123.14,123.27,8100.0,112.8807,112.9173,112.6155,112.7344,8100.0
2013-08-13 10:10:00,123.22,123.25,122.84,123.08,16600.0,112.6887,112.7161,112.3411,112.5606,16600.0
2013-08-13 10:20:00,123.1,123.1,122.89,122.92,5100.0,112.5789,112.5789,112.3869,112.4143,5100.0
2013-08-13 10:30:00,122.9,123.13,122.85,123.13,6400.0,112.396,112.6063,112.3503,112.6063,6400.0
2013-08-13 10:40:00,123.06,123.06,122.84,122.96,5600.0,112.5423,112.5423,112.3411,112.4509,5600.0
2013-08-13 10:50:00,122.93,123.15,122.59,122.75,43700.0,112.4234,112.6246,112.1125,112.2588,43700.0
2013-08-13 11:00:00,122.74,122.93,122.73,122.91,8700.0,112.2497,112.4234,112.2405,112.4052,8700.0
2013-08-13 11:10:00,122.94,123.05,122.89,123.05,10300.0,112.4326,112.5332,112.3869,112.5332,10300.0
2013-08-13 11:20:00,123.03,123.31,123.02,123.28,13100.0,112.5149,112.771,112.5057,112.7435,13100.0
2013-08-13 11:30:00,123.28,123.43,123.19,123.31,13900.0,112.7435,112.8807,112.6612,112.771,13900.0
2013-08-13 11:40:00,123.29,123.44,123.25,123.26,25700.0,112.7527,112.8899,112.7161,112.7252,25700.0
2013-08-13 11:50:00,123.28,123.29,122.94,122.99,12000.0,112.7435,112.7527,112.4326,112.4783,12000.0
2013-08-13 12:00:00,122.96,123.09,122.93,122.98,9700.0,112.4509,112.5698,112.4234,112.4692,9700.0
2013-08-13 12:10:00,123.02,123.22,123.02,123.22,5400.0,112.5057,112.6887,112.5057,112.6887,5400.0
2013-08-13 12:20:00,123.16,123.25,123.15,123.24,10800.0,112.6338,112.7161,112.6246,112.7069,10800.0
2013-08-13 12:30:00,123.25,123.44,123.21,123.44,11700.0,112.7161,112.8899,112.6795,112.8899,11700.0
2013-08-13 12:40:00,123.43,123.71,123.43,123.67,10900.0,112.8807,113.1368,112.8807,113.1002,10900.0
2013-08-13 12:50:00,123.67,123.74,123.55,123.6,9800.0,113.1002,113.1642,112.9905,113.0362,9800.0
2013-08-13 13:00:00,123.6,123.86,123.6,123.75,15000.0,113.0362,113.274,113.0362,113.1734,15000.0
2013-08-13 13:10:00,123.73,123.75,123.62,123.62,12100.0,113.1551,113.1734,113.0545,113.0545,12100.0
2013-08-13 13:20:00,123.64,123.74,123.64,123.67,7700.0,113.0728,113.1642,113.0728,113.1002,7700.0
2013-08-13 13:30:00,123.68,123.68,123.63,123.63,9000.0,113.1093,113.1093,113.0636,113.0636,9000.0
2013-08-13 13:40:00,123.63,123.63,123.48,123.49,7200.0,113.0636,113.0636,112.9264,112.9356,7200.0
2013-08-13 13:50:00,123.49,123.57,123.49,123.55,12100.0,112.9356,113.0087,112.9356,112.9905,12100.0
2013-08-13 14:00:00,123.54,123.7,123.52,123.63,21700.0,112.9813,113.1276,112.963,113.0636,21700.0
2013-08-13 14:10:00,123.62,123.7,123.5,123.66,23500.0,113.0545,113.1276,112.9447,113.091,23500.0
2013-08-13 14:20:00,123.68,123.74,123.62,123.64,7800.0,113.1093,113.1642,113.0545,113.0728,7800.0
2013-08-13 14:30:00,123.6,123.62,123.42,123.46,19100.0,113.0362,113.0545,112.8716,112.9081,19100.0
2013-08-13 14:40:00,123.51,123.64,123.49,123.51,26400.0,112.9539,113.0728,112.9356,112.9539,26400.0
2013-08-13 14:50:00,123.52,123.52,123.39,123.48,10100.0,112.963,112.963,112.8441,112.9264,10100.0
2013-08-13 15:00:00,123.53,123.68,123.53,123.65,13600.0,112.9722,113.1093,112.9722,113.0819,13600.0
2013-08-13 15:10:00,123.65,123.65,123.54,123.55,13800.0,113.0819,113.0819,112.9813,112.9905,13800.0
2013-08-13 15:20:00,123.56,123.58,123.49,123.51,13100.0,112.9996,113.0179,112.9356,112.9539,13100.0
2013-08-13 15:30:00,123.52,123.53,123.39,123.5,14900.0,112.963,112.9722,112.8441,112.9447,14900.0
2013-08-13 15:40:00,123.51,123.64,123.5,123.62,43800.0,112.9539,113.0728,112.9447,113.0545,43800.0
2013-08-13 15:50:00,123.62,123.64,123.5,123.55,81000.0,113.0545,113.0728,112.9447,112.9905,81000.0
2013-08-14 09:30:00,123.61,123.98,123.54,123.87,22400.0,113.0453,113.3837,112.9813,113.2831,22400.0
2013-08-14 09:40:00,123.84,123.84,123.33,123.37,53000.0,113.2557,113.2557,112.7893,112.8258,53000.0
2013-08-14 09:50:00,123.44,123.71,123.2,123.6,14400.0,112.8899,113.1368,112.6704,113.0362,14400.0
2013-08-14 10:00:00,123.62,123.84,123.48,123.56,13500.0,113.0545,113.2557,112.9264,112.9996,13500.0
2013-08-14 10:10:00,123.57,123.66,123.39,123.66,7100.0,113.0087,113.091,112.8441,113.091,7100.0
2013-08-14 10:20:00,123.63,123.75,123.51,123.64,8400.0,113.0636,113.1734,112.9539,113.0728,8400.0
2013-08-14 10:30:00,123.6,123.66,123.47,123.47,7500.0,113.0362,113.091,112.9173,112.9173,7500.0
2013-08-14 10:40:00,123.46,123.49,123.26,123.32,25400.0,112.9081,112.9356,112.7252,112.7801,25400.0
2013-08-14 10:50:00,123.29,123.38,123.28,123.32,5600.0,112.7527,112.835,112.7435,112.7801,5600.0
2013-08-14 11:00:00,123.32,123.41,123.26,123.39,14700.0,112.7801,112.8624,112.7252,112.8441,14700.0
2013-08-14 11:10:00,123.32,123.51,123.29,123.51,17400.0,112.7801,112.9539,112.7527,112.9539,17400.0
2013-08-14 11:20:00,123.52,123.65,123.49,123.65,11400.0,112.963,113.0819,112.9356,113.0819,11400.0
2013-08-14 11:30:00,123.66,123.78,123.64,123.67,15900.0,113.091,113.2008,113.0728,113.1002,15900.0
2013-08-14 11:40:00,123.69,123.72,123.58,123.61,8200.0,113.1185,113.1459,113.0179,113.0453,8200.0
2013-08-14 11:50:00,123.6,123.67,123.54,123.6,11300.0,113.0362,113.1002,112.9813,113.0362,11300.0
2013-08-14 12:00:00,123.61,123.75,123.6,123.67,10700.0,113.0453,113.1734,113.0362,113.1002,10700.0
2013-08-14 12:10:00,123.66,123.74,123.57,123.71,11500.0,113.091,113.1642,113.0087,113.1368,11500.0
2013-08-14 12:20:00,123.68,123.75,123.55,123.75,6500.0,113.1093,113.1734,112.9905,113.1734,6500.0
2013-08-14 12:30:00,123.75,123.76,123.57,123.59,34100.0,113.1734,113.1825,113.0087,113.027,34100.0
2013-08-14 12:40:00,123.57,123.63,123.52,123.59,3600.0,113.0087,113.0636,112.963,113.027,3600.0
2013-08-14 12:50:00,123.62,123.67,123.51,123.53,4800.0,113.0545,113.1002,112.9539,112.9722,4800.0
2013-08-14 13:00:00,123.49,123.66,123.49,123.62,5200.0,112.9356,113.091,112.9356,113.0545,5200.0
2013-08-14 13:10:00,123.64,123.64,123.51,123.56,4700.0,113.0728,113.0728,112.9539,112.9996,4700.0
2013-08-14 13:20:00,123.54,123.6,123.53,123.55,4700.0,112.9813,113.0362,112.9722,112.9905,4700.0
2013-08-14 13:30:00,123.54,123.54,123.31,123.47,14400.0,112.9813,112.9813,112.771,112.9173,14400.0
2013-08-14 13:40:00,123.44,123.51,123.4,123.45,8800.0,112.8899,112.9539,112.8533,112.899,8800.0
2013-08-14 13:50:00,123.53,123.57,123.4,123.42,6900.0,112.9722,113.0087,112.8533,112.8716,6900.0
2013-08-14 14:00:00,123.41,123.53,123.39,123.48,8300.0,112.8624,112.9722,112.8441,112.9264,8300.0
2013-08-14 14:10:00,123.53,123.54,123.41,123.45,8400.0,112.9722,112.9813,112.8624,112.899,8400.0
2013-08-14 14:20:00,123.42,123.49,123.32,123.49,6500.0,112.8716,112.9356,112.7801,112.9356,6500.0
2013-08-14 14:30:00,123.49,123.5,123.39,123.5,13100.0,112.9356,112.9447,112.8441,112.9447,13100.0
2013-08-14 14:40:00,123.51,123.6,123.43,123.54,26200.0,112.9539,113.0362,112.8807,112.9813,26200.0
2013-08-14 14:50:00,123.51,123.51,123.42,123.43,6100.0,112.9539,112.9539,112.8716,112.8807,6100.0
2013-08-14 15:00:00,123.43,123.43,123.3,123.35,8800.0,112.8807,112.8807,112.7618,112.8075,8800.0
2013-08-14 15:10:00,123.38,123.63,123.38,123.54,10800.0,112.835,113.0636,112.835,112.9813,10800.0
2013-08-14 15:20:00,123.53,123.63,123.52,123.57,21500.0,112.9722,113.0636,112.963,113.0087,21500.0
2013-08-14 15:30:00,123.56,123.57,123.39,123.45,18100.0,112.9996,113.0087,112.8441,112.899,18100.0
2013-08-14 15:40:00,123.43,123.52,123.39,123.46,22200.0,112.8807,112.963,112.8441,112.9081,22200.0
2013-08-14 15:50:00,123.49,123.57,123.36,123.39,54400.0,112.9356,113.0087,112.8167,112.8441,54400.0
2013-08-15 09:30:00,122.82,123.01,122.54,122.85,28500.0,112.3228,112.4966,112.0668,112.3503,28500.0
2013-08-15 09:40:00,122.8,123.1,122.52,122.52,31200.0,112.3046,112.5789,112.0485,112.0485,31200.0
2013-08-15 09:50:00,122.51,122.63,122.26,122.27,19700.0,112.0393,112.1491,111.8107,111.8198,19700.0
2013-08-15 10:00:00,122.25,122.36,121.92,121.93,26500.0,111.8016,111.9022,111.4998,111.5089,26500.0
2013-08-15 10:10:00,121.93,122.15,121.74,122.15,25600.0,111.5089,111.7101,111.3351,111.7101,25600.0
2013-08-15 10:20:00,122.07,122.25,121.75,121.84,25300.0,111.6369,111.8016,111.3443,111.4266,25300.0
2013-08-15 10:30:00,121.86,122.01,121.75,121.94,13900.0,111.4449,111.5821,111.3443,111.5181,13900.0
2013-08-15 10:40:00,121.92,122.01,121.79,121.89,8000.0,111.4998,111.5821,111.3809,111.4723,8000.0
2013-08-15 10:50:00,121.82,122.02,121.81,121.93,9000.0,111.4083,111.5912,111.3992,111.5089,9000.0
2013-08-15 11:00:00,121.97,122.02,121.77,121.95,21100.0,111.5455,111.5912,111.3626,111.5272,21100.0
2013-08-15 11:10:00,121.97,122.05,121.88,122.05,6500.0,111.5455,111.6187,111.4632,111.6187,6500.0
2013-08-15 11:20:00,122.05,122.05,121.92,121.94,8800.0,111.6187,111.6187,111.4998,111.5181,8800.0
2013-08-15 11:30:00,121.99,122.06,121.88,121.98,7300.0,111.5638,111.6278,111.4632,111.5546,7300.0
2013-08-15 11:40:00,122.02,122.14,121.91,122.14,5400.0,111.5912,111.701,111.4906,111.701,5400.0
2013-08-15 11:50:00,122.14,122.15,121.86,121.88,9800.0,111.701,111.7101,111.4449,111.4632,9800.0
2013-08-15 12:00:00,121.87,122.04,121.87,122.04,15500.0,111.454,111.6095,111.454,111.6095,15500.0
2013-08-15 12:10:00,122.08,122.2,122.07,122.19,3500.0,111.6461,111.7558,111.6369,111.7467,3500.0
2013-08-15 12:20:00,122.2,122.45,122.2,122.29,28900.0,111.7558,111.9845,111.7558,111.8381,28900.0
2013-08-15 12:30:00,122.3,122.36,122.13,122.13,16900.0,111.8473,111.9022,111.6918,111.6918,16900.0
2013-08-15 12:40:00,122.1,122.1,121.96,121.99,6600.0,111.6644,111.6644,111.5363,111.5638,6600.0
2013-08-15 12:50:00,121.99,122.11,121.98,122.11,12800.0,111.5638,111.6735,111.5546,111.6735,12800.0
2013-08-15 13:00:00,122.11,122.14,122.0,122.01,6900.0,111.6735,111.701,111.5729,111.5821,6900.0
2013-08-15 13:10:00,122.01,122.01,121.75,121.88,9900.0,111.5821,111.5821,111.3443,111.4632,9900.0
2013-08-15 13:20:00,121.92,122.0,121.82,121.95,19800.0,111.4998,111.5729,111.4083,111.5272,19800.0
2013-08-15 13:30:00,121.97,122.09,121.95,122.02,12000.0,111.5455,111.6552,111.5272,111.5912,12000.0
2013-08-15 13:40:00,122.01,122.09,121.88,122.02,24200.0,111.5821,111.6552,111.4632,111.5912,24200.0
2013-08-15 13:50:00,122.0,122.04,121.91,121.91,7100.0,111.5729,111.6095,111.4906,111.4906,7100.0
2013-08-15 14:00:00,121.94,121.98,121.84,121.84,10400.0,111.5181,111.5546,111.4266,111.4266,10400.0
2013-08-15 14:10:00,121.87,121.88,121.65,121.72,12000.0,111.454,111.4632,111.2528,111.3169,12000.0
2013-08-15 14:20:00,121.71,121.97,121.6,121.83,29300.0,111.3077,111.5455,111.2071,111.4175,29300.0
2013-08-15 14:30:00,121.88,122.16,121.88,122.09,32900.0,111.4632,111.7193,111.4632,111.6552,32900.0
2013-08-15 14:40:00,122.08,122.16,121.87,121.95,17900.0,111.6461,111.7193,111.454,111.5272,17900.0
2013-08-15 14:50:00,121.92,121.98,121.85,121.92,16100.0,111.4998,111.5546,111.4357,111.4998,16100.0
2013-08-15 15:00:00,121.92,122.03,121.9,121.94,19700.0,111.4998,111.6004,111.4815,111.5181,19700.0
2013-08-15 15:10:00,121.95,121.95,121.75,121.78,25600.0,111.5272,111.5272,111.3443,111.3717,25600.0
2013-08-15 15:20:00,121.81,121.97,121.81,121.93,26600.0,111.3992,111.5455,111.3992,111.5089,26600.0
2013-08-15 15:30:00,121.95,122.04,121.89,121.98,21600.0,111.5272,111.6095,111.4723,111.5546,21600.0
2013-08-15 15:40:00,121.98,122.23,121.92,122.11,85600.0,111.5546,111.7833,111.4998,111.6735,85600.0
2013-08-15 15:50:00,122.14,122.26,122.05,122.21,146700.0,111.701,111.8107,111.6187,111.765,146700.0
2013-08-16 09:30:00,121.92,122.0,121.72,121.94,110400.0,111.4998,111.5729,111.3169,111.5181,110400.0
2013-08-16 09:40:00,121.97,122.77,121.9,122.76,72000.0,111.5455,112.2771,111.4815,112.268,72000.0
2013-08-16 09:50:00,122.72,122.76,122.28,122.76,47100.0,112.2314,112.268,111.829,112.268,47100.0
2013-08-16 10:00:00,122.76,122.76,122.36,122.47,34000.0,112.268,112.268,111.9022,112.0028,34000.0
2013-08-16 10:10:00,122.48,122.6,122.29,122.5,55700.0,112.0119,112.1216,111.8381,112.0302,55700.0
2013-08-16 10:20:00,122.51,122.71,122.41,122.7,40100.0,112.0393,112.2222,111.9479,112.2131,40100.0
2013-08-16 10:30:00,122.74,122.79,122.52,122.78,23100.0,112.2497,112.2954,112.0485,112.2863,23100.0
2013-08-16 10:40:00,122.75,122.75,122.46,122.52,23900.0,112.2588,112.2588,111.9936,112.0485,23900.0
2013-08-16 10:50:00,122.52,122.52,122.31,122.43,29600.0,112.0485,112.0485,111.8564,111.9662,29600.0
2013-08-16 11:00:00,122.43,122.43,122.25,122.3,34400.0,111.9662,111.9662,111.8016,111.8473,34400.0
2013-08-16 11:10:00,122.3,122.48,122.13,122.47,22000.0,111.8473,112.0119,111.6918,112.0028,22000.0
2013-08-16 11:20:00,122.47,122.52,122.38,122.46,21600.0,112.0028,112.0485,111.9204,111.9936,21600.0
2013-08-16 11:30:00,122.46,122.5,122.34,122.34,14600.0,111.9936,112.0302,111.8839,111.8839,14600.0
2013-08-16 11:40:00,122.37,122.5,122.37,122.38,21500.0,111.9113,112.0302,111.9113,111.9204,21500.0
2013-08-16 11:50:00,122.36,122.55,122.33,122.55,14200.0,111.9022,112.0759,111.8747,112.0759,14200.0
2013-08-16 12:00:00,122.51,122.55,122.41,122.52,55400.0,112.0393,112.0759,111.9479,112.0485,55400.0
2013-08-16 12:10:00,122.52,122.53,122.42,122.47,18000.0,112.0485,112.0576,111.957,112.0028,18000.0
2013-08-16 12:20:00,122.51,122.52,122.43,122.45,21400.0,112.0393,112.0485,111.9662,111.9845,21400.0
2013-08-16 12:30:00,122.43,122.54,122.41,122.5,33200.0,111.9662,112.0668,111.9479,112.0302,33200.0
2013-08-16 12:40:00,122.5,122.56,122.43,122.47,37200.0,112.0302,112.0851,111.9662,112.0028,37200.0
2013-08-16 12:50:00,122.46,122.59,122.44,122.45,18100.0,111.9936,112.1125,111.9753,111.9845,18100.0
2013-08-16 13:00:00,122.46,122.5,122.13,122.13,37900.0,111.9936,112.0302,111.6918,111.6918,37900.0
2013-08-16 13:10:00,122.09,122.1,121.9,121.95,18500.0,111.6552,111.6644,111.4815,111.5272,18500.0
2013-08-16 13:20:00,121.93,122.09,121.83,122.0,37700.0,111.5089,111.6552,111.4175,111.5729,37700.0
2013-08-16 13:30:00,122.0,122.04,121.94,121.98,20400.0,111.5729,111.6095,111.5181,111.5546,20400.0
2013-08-16 13:40:00,121.95,122.03,121.82,121.89,21800.0,111.5272,111.6004,111.4083,111.4723,21800.0
2013-08-16 13:50:00,121.88,122.02,121.87,122.0,27800.0,111.4632,111.5912,111.454,111.5729,27800.0
2013-08-16 14:00:00,121.99,122.01,121.76,121.76,41700.0,111.5638,111.5821,111.3534,111.3534,41700.0
2013-08-16 14:10:00,121.76,121.82,121.6,121.76,37000.0,111.3534,111.4083,111.2071,111.3534,37000.0
2013-08-16 14:20:00,121.75,121.94,121.74,121.9,16900.0,111.3443,111.5181,111.3351,111.4815,16900.0
2013-08-16 14:30:00,121.93,121.99,121.83,121.91,11500.0,111.5089,111.5638,111.4175,111.4906,11500.0
2013-08-16 14:40:00,121.86,122.0,121.8,121.95,63500.0,111.4449,111.5729,111.39,111.5272,63500.0
2013-08-16 14:50:00,121.96,122.21,121.95,122.15,24800.0,111.5363,111.765,111.5272,111.7101,24800.0
2013-08-16 15:00:00,122.15,122.37,122.12,122.26,34200.0,111.7101,111.9113,111.6827,111.8107,34200.0
2013-08-16 15:10:00,122.26,122.29,121.89,121.91,22500.0,111.8107,111.8381,111.4723,111.4906,22500.0
2013-08-16 15:20:00,121.9,122.11,121.82,121.92,42700.0,111.4815,111.6735,111.4083,111.4998,42700.0
2013-08-16 15:30:00,121.96,122.18,121.93,122.11,41100.0,111.5363,111.7375,111.5089,111.6735,41100.0
2013-08-16 15:40:00,122.11,122.11,121.82,121.97,63500.0,111.6735,111.6735,111.4083,111.5455,63500.0
2013-08-16 15:50:00,121.98,121.99,121.78,121.83,125200.0,111.5546,111.5638,111.3717,111.4175,125200.0
2013-08-19 09:30:00,121.55,122.18,121.52,122.08,30800.0,111.1614,111.7375,111.134,111.6461,30800.0
2013-08-19 09:40:00,122.12,122.39,121.82,121.83,31300.0,111.6827,111.9296,111.4083,111.4175,31300.0
2013-08-19 09:50:00,121.85,122.22,121.74,122.2,32000.0,111.4357,111.7741,111.3351,111.7558,32000.0
2013-08-19 10:00:00,122.16,122.21,121.86,121.96,21200.0,111.7193,111.765,111.4449,111.5363,21200.0
2013-08-19 10:10:00,121.96,122.03,121.77,122.0,33500.0,111.5363,111.6004,111.3626,111.5729,33500.0
2013-08-19 10:20:00,121.99,122.01,121.8,121.93,16400.0,111.5638,111.5821,111.39,111.5089,16400.0
2013-08-19 10:30:00,121.94,122.05,121.89,121.99,29400.0,111.5181,111.6187,111.4723,111.5638,29400.0
2013-08-19 10:40:00,122.0,122.05,121.91,121.94,15900.0,111.5729,111.6187,111.4906,111.5181,15900.0
2013-08-19 10:50:00,121.92,121.97,121.84,121.86,8300.0,111.4998,111.5455,111.4266,111.4449,8300.0
2013-08-19 11:00:00,121.89,121.95,121.78,121.9,20700.0,111.4723,111.5272,111.3717,111.4815,20700.0
2013-08-19 11:10:00,121.88,122.0,121.81,121.96,43800.0,111.4632,111.5729,111.3992,111.5363,43800.0
2013-08-19 11:20:00,121.95,122.01,121.87,121.95,14900.0,111.5272,111.5821,111.454,111.5272,14900.0
2013-08-19 11:30:00,121.94,122.0,121.88,121.91,28100.0,111.5181,111.5729,111.4632,111.4906,28100.0
2013-08-19 11:40:00,121.92,122.06,121.9,121.96,46300.0,111.4998,111.6278,111.4815,111.5363,46300.0
2013-08-19 11:50:00,121.96,122.21,121.96,122.18,9300.0,111.5363,111.765,111.5363,111.7375,9300.0
2013-08-19 12:00:00,122.16,122.18,122.05,122.13,7500.0,111.7193,111.7375,111.6187,111.6918,7500.0
2013-08-19 12:10:00,122.12,122.15,122.04,122.09,7500.0,111.6827,111.7101,111.6095,111.6552,7500.0
2013-08-19 12:20:00,122.1,122.2,122.0,122.11,15500.0,111.6644,111.7558,111.5729,111.6735,15500.0
2013-08-19 12:30:00,122.13,122.2,122.08,122.16,8800.0,111.6918,111.7558,111.6461,111.7193,8800.0
2013-08-19 12:40:00,122.13,122.34,122.07,122.31,17000.0,111.6918,111.8839,111.6369,111.8564,17000.0
2013-08-19 12:50:00,122.3,122.4,122.19,122.32,61300.0,111.8473,111.9387,111.7467,111.8656,61300.0
2013-08-19 13:00:00,122.33,122.33,122.11,122.14,30300.0,111.8747,111.8747,111.6735,111.701,30300.0
2013-08-19 13:10:00,122.14,122.18,122.02,122.12,8600.0,111.701,111.7375,111.5912,111.6827,8600.0
2013-08-19 13:20:00,122.07,122.12,121.88,121.91,8900.0,111.6369,111.6827,111.4632,111.4906,8900.0
2013-08-19 13:30:00,121.88,121.94,121.8,121.87,7700.0,111.4632,111.5181,111.39,111.454,7700.0
2013-08-19 13:40:00,121.87,121.93,121.85,121.89,6200.0,111.454,111.5089,111.4357,111.4723,6200.0
2013-08-19 13:50:00,121.89,122.06,121.87,121.98,9800.0,111.4723,111.6278,111.454,111.5546,9800.0
2013-08-19 14:00:00,121.94,122.03,121.92,122.0,19600.0,111.5181,111.6004,111.4998,111.5729,19600.0
2013-08-19 14:10:00,121.99,122.1,121.99,122.09,10700.0,111.5638,111.6644,111.5638,111.6552,10700.0
2013-08-19 14:20:00,122.07,122.08,121.94,122.0,7900.0,111.6369,111.6461,111.5181,111.5729,7900.0
2013-08-19 14:30:00,121.97,121.99,121.83,121.95,8300.0,111.5455,111.5638,111.4175,111.5272,8300.0
2013-08-19 14:40:00,121.94,122.1,121.9,122.02,12400.0,111.5181,111.6644,111.4815,111.5912,12400.0
2013-08-19 14:50:00,122.01,122.07,121.96,122.04,15400.0,111.5821,111.6369,111.5363,111.6095,15400.0
2013-08-19 15:00:00,122.09,122.09,121.89,121.92,9700.0,111.6552,111.6552,111.4723,111.4998,9700.0
2013-08-19 15:10:00,121.91,122.01,121.88,121.95,19700.0,111.4906,111.5821,111.4632,111.5272,19700.0
2013-08-19 15:20:00,121.95,122.0,121.87,121.87,31100.0,111.5272,111.5729,111.454,111.454,31100.0
2013-08-19 15:30:00,121.88,122.0,121.86,121.91,37700.0,111.4632,111.5729,111.4449,111.4906,37700.0
2013-08-19 15:40:00,121.89,121.9,121.7,121.78,36100.0,111.4723,111.4815,111.2986,111.3717,36100.0
2013-08-19 15:50:00,121.75,121.79,121.64,121.68,57400.0,111.3443,111.3809,111.2437,111.2803,57400.0
2013-08-20 09:30:00,121.64,122.01,121.55,121.93,21100.0,111.2437,111.5821,111.1614,111.5089,21100.0
2013-08-20 09:40:00,121.95,122.03,121.73,122.0,18700.0,111.5272,111.6004,111.326,111.5729,18700.0
2013-08-20 09:50:00,121.98,122.11,121.84,121.96,15400.0,111.5546,111.6735,111.4266,111.5363,15400.0
2013-08-20 10:00:00,122.0,122.09,121.86,122.0,28100.0,111.5729,111.6552,111.4449,111.5729,28100.0
2013-08-20 10:10:00,121.99,122.27,121.98,122.15,21200.0,111.5638,111.8198,111.5546,111.7101,21200.0
2013-08-20 10:20:00,122.25,122.5,122.25,122.5,9800.0,111.8016,112.0302,111.8016,112.0302,9800.0
2013-08-20 10:30:00,122.5,122.53,122.39,122.44,24100.0,112.0302,112.0576,111.9296,111.9753,24100.0
2013-08-20 10:40:00,122.47,122.47,122.12,122.21,15900.0,112.0028,112.0028,111.6827,111.765,15900.0
2013-08-20 10:50:00,122.23,122.27,122.1,122.16,53500.0,111.7833,111.8198,111.6644,111.7193,53500.0
2013-08-20 11:00:00,122.18,122.36,122.18,122.3,6900.0,111.7375,111.9022,111.7375,111.8473,6900.0
2013-08-20 11:10:00,122.32,122.33,122.15,122.17,11000.0,111.8656,111.8747,111.7101,111.7284,11000.0
2013-08-20 11:20:00,122.16,122.17,121.98,121.98,5200.0,111.7193,111.7284,111.5546,111.5546,5200.0
2013-08-20 11:30:00,122.0,122.2,122.0,122.18,8900.0,111.5729,111.7558,111.5729,111.7375,8900.0
2013-08-20 11:40:00,122.21,122.44,122.13,122.38,62700.0,111.765,111.9753,111.6918,111.9204,62700.0
2013-08-20 11:50:00,122.4,122.54,122.37,122.51,13000.0,111.9387,112.0668,111.9113,112.0393,13000.0
2013-08-20 12:00:00,122.54,122.56,122.41,122.51,16800.0,112.0668,112.0851,111.9479,112.0393,16800.0
2013-08-20 12:10:00,122.5,122.61,122.44,122.52,16500.0,112.0302,112.1308,111.9753,112.0485,16500.0
2013-08-20 12:20:00,122.52,122.56,122.48,122.48,7700.0,112.0485,112.0851,112.0119,112.0119,7700.0
2013-08-20 12:30:00,122.5,122.55,122.46,122.5,10600.0,112.0302,112.0759,111.9936,112.0302,10600.0
2013-08-20 12:40:00,122.52,122.55,122.44,122.55,9200.0,112.0485,112.0759,111.9753,112.0759,9200.0
2013-08-20 12:50:00,122.56,122.57,122.48,122.53,11100.0,112.0851,112.0942,112.0119,112.0576,11100.0
2013-08-20 13:00:00,122.53,122.66,122.51,122.56,7900.0,112.0576,112.1765,112.0393,112.0851,7900.0
2013-08-20 13:10:00,122.59,122.59,122.47,122.49,6600.0,112.1125,112.1125,112.0028,112.021,6600.0
2013-08-20 13:20:00,122.49,122.53,122.48,122.52,9000.0,112.021,112.0576,112.0119,112.0485,9000.0
2013-08-20 13:30:00,122.51,122.59,122.45,122.52,8300.0,112.0393,112.1125,111.9845,112.0485,8300.0
2013-08-20 13:40:00,122.51,122.55,122.48,122.53,8300.0,112.0393,112.0759,112.0119,112.0576,8300.0
2013-08-20 13:50:00,122.52,122.56,122.45,122.48,30700.0,112.0485,112.0851,111.9845,112.0119,30700.0
2013-08-20 14:00:00,122.51,122.61,122.5,122.5,8000.0,112.0393,112.1308,112.0302,112.0302,8000.0
2013-08-20 14:10:00,122.5,122.6,122.48,122.56,7800.0,112.0302,112.1216,112.0119,112.0851,7800.0
2013-08-20 14:20:00,122.54,122.7,122.5,122.67,10700.0,112.0668,112.2131,112.0302,112.1857,10700.0
2013-08-20 14:30:00,122.67,122.72,122.48,122.51,9100.0,112.1857,112.2314,112.0119,112.0393,9100.0
2013-08-20 14:40:00,122.51,122.65,122.5,122.63,10700.0,112.0393,112.1674,112.0302,112.1491,10700.0
2013-08-20 14:50:00,122.63,122.7,122.57,122.67,24000.0,112.1491,112.2131,112.0942,112.1857,24000.0
2013-08-20 15:00:00,122.68,122.86,122.67,122.83,23700.0,112.1948,112.3594,112.1857,112.332,23700.0
2013-08-20 15:10:00,122.83,122.98,122.83,122.94,19000.0,112.332,112.4692,112.332,112.4326,19000.0
2013-08-20 15:20:00,122.95,122.95,122.79,122.93,10700.0,112.4417,112.4417,112.2954,112.4234,10700.0
2013-08-20 15:30:00,122.89,122.9,122.75,122.76,15100.0,112.3869,112.396,112.2588,112.268,15100.0
2013-08-20 15:40:00,122.77,122.77,122.6,122.64,39800.0,112.2771,112.2771,112.1216,112.1582,39800.0
2013-08-20 15:50:00,122.64,122.7,122.51,122.53,67300.0,112.1582,112.2131,112.0393,112.0576,67300.0
2013-08-21 09:30:00,122.41,122.54,121.98,122.31,21400.0,111.9479,112.0668,111.5546,111.8564,21400.0
2013-08-21 09:40:00,122.39,122.81,122.27,122.58,8000.0,111.9296,112.3137,111.8198,112.1034,8000.0
2013-08-21 09:50:00,122.55,122.7,122.17,122.7,12200.0,112.0759,112.2131,111.7284,112.2131,12200.0
2013-08-21 10:00:00,122.71,122.74,122.38,122.47,12600.0,112.2222,112.2497,111.9204,112.0028,12600.0
2013-08-21 10:10:00,122.41,122.5,122.15,122.49,14600.0,111.9479,112.0302,111.7101,112.021,14600.0
2013-08-21 10:20:00,122.39,122.61,122.35,122.42,11000.0,111.9296,112.1308,111.893,111.957,11000.0
2013-08-21 10:30:00,122.37,122.44,122.24,122.29,15900.0,111.9113,111.9753,111.7924,111.8381,15900.0
2013-08-21 10:40:00,122.33,122.55,122.28,122.54,24300.0,111.8747,112.0759,111.829,112.0668,24300.0
2013-08-21 10:50:00,122.54,122.7,122.47,122.53,22900.0,112.0668,112.2131,112.0028,112.0576,22900.0
2013-08-21 11:00:00,122.51,122.51,122.32,122.37,10200.0,112.0393,112.0393,111.8656,111.9113,10200.0
2013-08-21 11:10:00,122.34,122.37,122.22,122.31,7500.0,111.8839,111.9113,111.7741,111.8564,7500.0
2013-08-21 11:20:00,122.34,122.49,122.28,122.4,8100.0,111.8839,112.021,111.829,111.9387,8100.0
2013-08-21 11:30:00,122.3,122.41,122.22,122.22,19100.0,111.8473,111.9479,111.7741,111.7741,19100.0
2013-08-21 11:40:00,122.23,122.3,122.1,122.12,23500.0,111.7833,111.8473,111.6644,111.6827,23500.0
2013-08-21 11:50:00,122.09,122.31,122.09,122.29,10200.0,111.6552,111.8564,111.6552,111.8381,10200.0
2013-08-21 12:00:00,122.3,122.32,122.23,122.32,9400.0,111.8473,111.8656,111.7833,111.8656,9400.0
2013-08-21 12:10:00,122.29,122.51,122.29,122.45,9300.0,111.8381,112.0393,111.8381,111.9845,9300.0
2013-08-21 12:20:00,122.47,122.5,122.41,122.46,7100.0,112.0028,112.0302,111.9479,111.9936,7100.0
2013-08-21 12:30:00,122.46,122.5,122.24,122.26,36000.0,111.9936,112.0302,111.7924,111.8107,36000.0
2013-08-21 12:40:00,122.27,122.56,122.26,122.55,25400.0,111.8198,112.0851,111.8107,112.0759,25400.0
2013-08-21 12:50:00,122.55,122.63,122.54,122.63,5500.0,112.0759,112.1491,112.0668,112.1491,5500.0
2013-08-21 13:00:00,122.64,122.7,122.57,122.7,12200.0,112.1582,112.2131,112.0942,112.2131,12200.0
2013-08-21 13:10:00,122.7,122.87,122.65,122.85,11800.0,112.2131,112.3686,112.1674,112.3503,11800.0
2013-08-21 13:20:00,122.83,122.91,122.81,122.87,4900.0,112.332,112.4052,112.3137,112.3686,4900.0
2013-08-21 13:30:00,122.85,122.95,122.82,122.88,11500.0,112.3503,112.4417,112.3228,112.3777,11500.0
2013-08-21 13:40:00,122.87,122.92,122.82,122.82,8700.0,112.3686,112.4143,112.3228,112.3228,8700.0
2013-08-21 13:50:00,122.84,122.86,122.78,122.84,7300.0,112.3411,112.3594,112.2863,112.3411,7300.0
2013-08-21 14:00:00,122.82,122.83,122.09,122.32,30300.0,112.3228,112.332,111.6552,111.8656,30300.0
2013-08-21 14:10:00,122.36,122.52,122.22,122.51,16200.0,111.9022,112.0485,111.7741,112.0393,16200.0
2013-08-21 14:20:00,122.53,122.53,122.23,122.28,22200.0,112.0576,112.0576,111.7833,111.829,22200.0
2013-08-21 14:30:00,122.28,122.93,122.28,122.81,11400.0,111.829,112.4234,111.829,112.3137,11400.0
2013-08-21 14:40:00,122.79,123.02,122.77,122.99,21200.0,112.2954,112.5057,112.2771,112.4783,21200.0
2013-08-21 14:50:00,123.0,123.08,122.86,122.88,13400.0,112.4875,112.5606,112.3594,112.3777,13400.0
2013-08-21 15:00:00,122.88,122.91,122.73,122.76,8400.0,112.3777,112.4052,112.2405,112.268,8400.0
2013-08-21 15:10:00,122.72,122.85,122.68,122.71,13500.0,112.2314,112.3503,112.1948,112.2222,13500.0
2013-08-21 15:20:00,122.68,122.74,122.57,122.57,13500.0,112.1948,112.2497,112.0942,112.0942,13500.0
2013-08-21 15:30:00,122.58,122.8,122.52,122.52,14400.0,112.1034,112.3046,112.0485,112.0485,14400.0
2013-08-21 15:40:00,122.54,122.54,122.21,122.25,33400.0,112.0668,112.0668,111.765,111.8016,33400.0
2013-08-21 15:50:00,122.24,122.34,122.03,122.09,72300.0,111.7924,111.8839,111.6004,111.6552,72300.0
2013-08-22 09:30:00,122.13,122.4,122.0,122.34,17800.0,111.6918,111.9387,111.5729,111.8839,17800.0
2013-08-22 09:40:00,122.22,122.72,122.19,122.72,10200.0,111.7741,112.2314,111.7467,112.2314,10200.0
2013-08-22 09:50:00,122.66,122.66,122.15,122.16,8700.0,112.1765,112.1765,111.7101,111.7193,8700.0
2013-08-22 10:00:00,122.3,122.3,122.0,122.16,13300.0,111.8473,111.8473,111.5729,111.7193,13300.0
2013-08-22 10:10:00,122.15,122.51,122.03,122.44,13800.0,111.7101,112.0393,111.6004,111.9753,13800.0
2013-08-22 10:20:00,122.45,122.45,122.2,122.2,3800.0,111.9845,111.9845,111.7558,111.7558,3800.0
2013-08-22 10:30:00,122.27,122.45,122.27,122.45,5500.0,111.8198,111.9845,111.8198,111.9845,5500.0
2013-08-22 10:40:00,122.51,122.6,122.48,122.53,3600.0,112.0393,112.1216,112.0119,112.0576,3600.0
2013-08-22 10:50:00,122.47,122.59,122.45,122.48,6200.0,112.0028,112.1125,111.9845,112.0119,6200.0
2013-08-22 11:00:00,122.49,122.59,122.43,122.59,5900.0,112.021,112.1125,111.9662,112.1125,5900.0
2013-08-22 11:10:00,122.51,122.64,122.43,122.5,6300.0,112.0393,112.1582,111.9662,112.0302,6300.0
2013-08-22 11:20:00,122.5,122.52,122.34,122.38,8400.0,112.0302,112.0485,111.8839,111.9204,8400.0
2013-08-22 11:30:00,122.41,122.57,122.36,122.54,8500.0,111.9479,112.0942,111.9022,112.0668,8500.0
2013-08-22 11:40:00,122.52,122.58,122.48,122.58,5700.0,112.0485,112.1034,112.0119,112.1034,5700.0
2013-08-22 11:50:00,122.58,122.66,122.53,122.66,7100.0,112.1034,112.1765,112.0576,112.1765,7100.0
2013-08-22 12:00:00,122.67,122.87,122.67,122.84,6200.0,112.1857,112.3686,112.1857,112.3411,6200.0
2013-08-22 12:10:00,122.84,122.92,122.81,122.84,5600.0,112.3411,112.4143,112.3137,112.3411,5600.0
2013-08-22 12:20:00,122.82,122.95,122.82,122.85,8400.0,112.3228,112.4417,112.3228,112.3503,8400.0
2013-08-22 12:30:00,122.82,122.98,122.82,122.98,3200.0,112.3228,112.4692,112.3228,112.4692,3200.0
2013-08-22 12:40:00,122.94,122.99,122.93,122.93,2500.0,112.4326,112.4783,112.4234,112.4234,2500.0
2013-08-22 12:50:00,122.82,122.83,122.75,122.79,2800.0,112.3228,112.332,112.2588,112.2954,2800.0
2013-08-22 13:00:00,122.79,122.97,122.78,122.93,10700.0,112.2954,112.46,112.2863,112.4234,10700.0
2013-08-22 13:10:00,122.97,123.0,122.86,122.87,15800.0,112.46,112.4875,112.3594,112.3686,15800.0
2013-08-22 13:20:00,122.93,122.98,122.85,122.95,1900.0,112.4234,112.4692,112.3503,112.4417,1900.0
2013-08-22 13:30:00,122.94,122.94,122.87,122.92,2500.0,112.4326,112.4326,112.3686,112.4143,2500.0
2013-08-22 13:40:00,122.95,123.02,122.93,122.93,2800.0,112.4417,112.5057,112.4234,112.4234,2800.0
2013-08-22 13:50:00,122.95,123.07,122.95,123.0,3700.0,112.4417,112.5515,112.4417,112.4875,3700.0
2013-08-22 14:00:00,123.0,123.09,122.99,123.01,4800.0,112.4875,112.5698,112.4783,112.4966,4800.0
2013-08-22 14:10:00,123.03,123.1,122.94,122.94,4700.0,112.5149,112.5789,112.4326,112.4326,4700.0
2013-08-22 14:20:00,122.98,123.12,122.88,122.89,8300.0,112.4692,112.5972,112.3777,112.3869,8300.0
2013-08-22 14:30:00,122.94,123.12,122.68,123.01,9200.0,112.4326,112.5972,112.1948,112.4966,9200.0
2013-08-22 14:40:00,123.08,123.09,122.97,122.98,7000.0,112.5606,112.5698,112.46,112.4692,7000.0
2013-08-22 14:50:00,123.01,123.11,122.98,123.0,6300.0,112.4966,112.5881,112.4692,112.4875,6300.0
2013-08-22 15:00:00,123.0,123.12,122.78,122.79,12600.0,112.4875,112.5972,112.2863,112.2954,12600.0
2013-08-22 15:10:00,122.84,123.06,122.84,122.96,2500.0,112.3411,112.5423,112.3411,112.4509,2500.0
2013-08-22 15:20:00,122.92,123.12,122.92,122.96,9400.0,112.4143,112.5972,112.4143,112.4509,9400.0
2013-08-22 15:30:00,123.0,123.11,122.92,122.97,17200.0,112.4875,112.5881,112.4143,112.46,17200.0
2013-08-22 15:40:00,122.93,123.01,122.9,122.96,22000.0,112.4234,112.4966,112.396,112.4509,22000.0
2013-08-22 15:50:00,122.97,123.0,122.89,122.94,41300.0,112.46,112.4875,112.3869,112.4326,41300.0
2013-08-23 09:30:00,122.94,123.16,122.57,122.72,37300.0,112.4326,112.6338,112.0942,112.2314,37300.0
2013-08-23 09:40:00,122.7,122.72,122.28,122.51,8900.0,112.2131,112.2314,111.829,112.0393,8900.0
2013-08-23 09:50:00,122.56,122.65,122.26,122.5,21300.0,112.0851,112.1674,111.8107,112.0302,21300.0
2013-08-23 10:00:00,122.49,122.63,122.0,122.22,20600.0,112.021,112.1491,111.5729,111.7741,20600.0
2013-08-23 10:10:00,122.21,122.38,122.11,122.2,8000.0,111.765,111.9204,111.6735,111.7558,8000.0
2013-08-23 10:20:00,122.17,122.29,122.06,122.15,15500.0,111.7284,111.8381,111.6278,111.7101,15500.0
2013-08-23 10:30:00,122.13,122.37,122.1,122.34,8600.0,111.6918,111.9113,111.6644,111.8839,8600.0
2013-08-23 10:40:00,122.36,122.54,122.36,122.42,6500.0,111.9022,112.0668,111.9022,111.957,6500.0
2013-08-23 10:50:00,122.45,122.8,122.44,122.71,10000.0,111.9845,112.3046,111.9753,112.2222,10000.0
2013-08-23 11:00:00,122.73,122.84,122.7,122.84,4400.0,112.2405,112.3411,112.2131,112.3411,4400.0
2013-08-23 11:10:00,122.78,122.86,122.75,122.76,6500.0,112.2863,112.3594,112.2588,112.268,6500.0
2013-08-23 11:20:00,122.72,122.73,122.47,122.51,11400.0,112.2314,112.2405,112.0028,112.0393,11400.0
2013-08-23 11:30:00,122.46,122.54,122.36,122.54,7600.0,111.9936,112.0668,111.9022,112.0668,7600.0
2013-08-23 11:40:00,122.55,122.77,122.55,122.7,3600.0,112.0759,112.2771,112.0759,112.2131,3600.0
2013-08-23 11:50:00,122.71,122.71,122.54,122.54,5200.0,112.2222,112.2222,112.0668,112.0668,5200.0
2013-08-23 12:00:00,122.58,122.66,122.58,122.64,7500.0,112.1034,112.1765,112.1034,112.1582,7500.0
2013-08-23 12:10:00,122.58,122.7,122.53,122.68,4800.0,112.1034,112.2131,112.0576,112.1948,4800.0
2013-08-23 12:20:00,122.69,122.71,122.56,122.57,5000.0,112.204,112.2222,112.0851,112.0942,5000.0
2013-08-23 12:30:00,122.57,122.7,122.57,122.67,5500.0,112.0942,112.2131,112.0942,112.1857,5500.0
2013-08-23 12:40:00,122.68,122.68,122.57,122.57,4800.0,112.1948,112.1948,112.0942,112.0942,4800.0
2013-08-23 12:50:00,122.53,122.66,122.48,122.64,4000.0,112.0576,112.1765,112.0119,112.1582,4000.0
2013-08-23 13:00:00,122.63,122.63,122.54,122.58,5300.0,112.1491,112.1491,112.0668,112.1034,5300.0
2013-08-23 13:10:00,122.59,122.7,122.56,122.7,5700.0,112.1125,112.2131,112.0851,112.2131,5700.0
2013-08-23 13:20:00,122.69,122.73,122.62,122.73,4600.0,112.204,112.2405,112.1399,112.2405,4600.0
2013-08-23 13:30:00,122.7,122.82,122.67,122.79,12300.0,112.2131,112.3228,112.1857,112.2954,12300.0
2013-08-23 13:40:00,122.82,122.93,122.8,122.8,10600.0,112.3228,112.4234,112.3046,112.3046,10600.0
2013-08-23 13:50:00,122.8,122.81,122.73,122.77,9600.0,112.3046,112.3137,112.2405,112.2771,9600.0
2013-08-23 14:00:00,122.78,122.8,122.73,122.75,7300.0,112.2863,112.3046,112.2405,112.2588,7300.0
2013-08-23 14:10:00,122.75,122.81,122.65,122.66,10500.0,112.2588,112.3137,112.1674,112.1765,10500.0
2013-08-23 14:20:00,122.65,122.74,122.63,122.65,11300.0,112.1674,112.2497,112.1491,112.1674,11300.0
2013-08-23 14:30:00,122.67,122.71,122.6,122.62,14400.0,112.1857,112.2222,112.1216,112.1399,14400.0
2013-08-23 14:40:00,122.62,122.64,122.5,122.58,11500.0,112.1399,112.1582,112.0302,112.1034,11500.0
2013-08-23 14:50:00,122.58,122.8,122.58,122.76,12300.0,112.1034,112.3046,112.1034,112.268,12300.0
2013-08-23 15:00:00,122.76,122.77,122.68,122.74,5800.0,112.268,112.2771,112.1948,112.2497,5800.0
2013-08-23 15:10:00,122.73,122.74,122.65,122.74,7700.0,112.2405,112.2497,112.1674,112.2497,7700.0
2013-08-23 15:20:00,122.74,122.88,122.74,122.88,8700.0,112.2497,112.3777,112.2497,112.3777,8700.0
2013-08-23 15:30:00,122.88,122.94,122.74,122.85,14700.0,112.3777,112.4326,112.2497,112.3503,14700.0
2013-08-23 15:40:00,122.85,123.02,122.85,122.96,28500.0,112.3503,112.5057,112.3503,112.4509,28500.0
2013-08-23 15:50:00,122.98,123.01,122.91,122.94,39900.0,112.4692,112.4966,112.4052,112.4326,39900.0
2013-08-26 09:30:00,123.28,123.28,122.78,122.91,17700.0,112.7435,112.7435,112.2863,112.4052,17700.0
2013-08-26 09:40:00,122.99,123.22,122.96,123.06,69300.0,112.4783,112.6887,112.4509,112.5423,69300.0
2013-08-26 09:50:00,123.09,123.15,122.84,122.97,34500.0,112.5698,112.6246,112.3411,112.46,34500.0
2013-08-26 10:00:00,122.91,122.99,122.83,122.96,11700.0,112.4052,112.4783,112.332,112.4509,11700.0
2013-08-26 10:10:00,122.95,123.16,122.95,122.99,12900.0,112.4417,112.6338,112.4417,112.4783,12900.0
2013-08-26 10:20:00,122.94,123.05,122.86,122.9,14800.0,112.4326,112.5332,112.3594,112.396,14800.0
2013-08-26 10:30:00,122.91,122.98,122.79,122.97,3700.0,112.4052,112.4692,112.2954,112.46,3700.0
2013-08-26 10:40:00,122.98,122.98,122.75,122.85,7300.0,112.4692,112.4692,112.2588,112.3503,7300.0
2013-08-26 10:50:00,122.86,122.99,122.85,122.97,5800.0,112.3594,112.4783,112.3503,112.46,5800.0
2013-08-26 11:00:00,122.94,122.98,122.84,122.9,7700.0,112.4326,112.4692,112.3411,112.396,7700.0
2013-08-26 11:10:00,122.9,122.95,122.79,122.92,20800.0,112.396,112.4417,112.2954,112.4143,20800.0
2013-08-26 11:20:00,122.9,122.94,122.84,122.86,13500.0,112.396,112.4326,112.3411,112.3594,13500.0
2013-08-26 11:30:00,122.87,122.92,122.67,122.67,7200.0,112.3686,112.4143,112.1857,112.1857,7200.0
2013-08-26 11:40:00,122.67,122.79,122.67,122.73,4000.0,112.1857,112.2954,112.1857,112.2405,4000.0
2013-08-26 11:50:00,122.77,122.8,122.7,122.73,3900.0,112.2771,112.3046,112.2131,112.2405,3900.0
2013-08-26 12:00:00,122.71,122.85,122.71,122.84,4900.0,112.2222,112.3503,112.2222,112.3411,4900.0
2013-08-26 12:10:00,122.8,122.85,122.72,122.72,4200.0,112.3046,112.3503,112.2314,112.2314,4200.0
2013-08-26 12:20:00,122.75,122.83,122.75,122.82,3800.0,112.2588,112.332,112.2588,112.3228,3800.0
2013-08-26 12:30:00,122.81,122.93,122.81,122.85,4200.0,112.3137,112.4234,112.3137,112.3503,4200.0
2013-08-26 12:40:00,122.87,122.89,122.78,122.81,4300.0,112.3686,112.3869,112.2863,112.3137,4300.0
2013-08-26 12:50:00,122.87,122.93,122.85,122.93,4800.0,112.3686,112.4234,112.3503,112.4234,4800.0
2013-08-26 13:00:00,122.88,122.94,122.87,122.94,6100.0,112.3777,112.4326,112.3686,112.4326,6100.0
2013-08-26 13:10:00,122.98,122.99,122.85,122.88,6200.0,112.4692,112.4783,112.3503,112.3777,6200.0
2013-08-26 13:20:00,122.86,122.92,122.82,122.86,2500.0,112.3594,112.4143,112.3228,112.3594,2500.0
2013-08-26 13:30:00,122.81,122.84,122.7,122.7,3000.0,112.3137,112.3411,112.2131,112.2131,3000.0
2013-08-26 13:40:00,122.69,122.71,122.64,122.66,5700.0,112.204,112.2222,112.1582,112.1765,5700.0
2013-08-26 13:50:00,122.63,122.74,122.59,122.72,4600.0,112.1491,112.2497,112.1125,112.2314,4600.0
2013-08-26 14:00:00,122.71,122.78,122.66,122.72,20800.0,112.2222,112.2863,112.1765,112.2314,20800.0
2013-08-26 14:10:00,122.71,122.74,122.64,122.65,7000.0,112.2222,112.2497,112.1582,112.1674,7000.0
2013-08-26 14:20:00,122.6,122.68,122.58,122.65,17300.0,112.1216,112.1948,112.1034,112.1674,17300.0
2013-08-26 14:30:00,122.65,122.7,122.61,122.7,7900.0,112.1674,112.2131,112.1308,112.2131,7900.0
2013-08-26 14:40:00,122.73,122.75,122.67,122.73,7900.0,112.2405,112.2588,112.1857,112.2405,7900.0
2013-08-26 14:50:00,122.74,122.89,122.69,122.87,19500.0,112.2497,112.3869,112.204,112.3686,19500.0
2013-08-26 15:00:00,122.91,122.99,122.9,122.97,6300.0,112.4052,112.4783,112.396,112.46,6300.0
2013-08-26 15:10:00,122.98,122.98,122.59,122.67,24100.0,112.4692,112.4692,112.1125,112.1857,24100.0
2013-08-26 15:20:00,122.65,122.65,122.28,122.44,15700.0,112.1674,112.1674,111.829,111.9753,15700.0
2013-08-26 15:30:00,122.45,122.75,122.44,122.68,62900.0,111.9845,112.2588,111.9753,112.1948,62900.0
2013-08-26 15:40:00,122.67,122.88,122.62,122.64,28700.0,112.1857,112.3777,112.1399,112.1582,28700.0
2013-08-26 15:50:00,122.67,122.7,122.41,122.46,55000.0,112.1857,112.2131,111.9479,111.9936,55000.0
2013-08-27 09:30:00,122.04,122.04,121.1,121.21,20300.0,111.6095,111.6095,110.7498,110.8504,20300.0
2013-08-27 09:40:00,121.28,121.68,121.17,121.55,24300.0,110.9145,111.2803,110.8139,111.1614,24300.0
2013-08-27 09:50:00,121.4,121.84,121.4,121.69,17700.0,111.0242,111.4266,111.0242,111.2894,17700.0
2013-08-27 10:00:00,121.65,121.74,121.16,121.27,79100.0,111.2528,111.3351,110.8047,110.9053,79100.0
2013-08-27 10:10:00,121.29,121.31,121.12,121.15,47000.0,110.9236,110.9419,110.7681,110.7956,47000.0
2013-08-27 10:20:00,121.14,121.17,120.64,120.71,25200.0,110.7864,110.8139,110.3292,110.3932,25200.0
2013-08-27 10:30:00,120.71,120.85,120.55,120.56,29400.0,110.3932,110.5212,110.2469,110.256,29400.0
2013-08-27 10:40:00,120.61,120.84,120.52,120.64,15700.0,110.3017,110.5121,110.2194,110.3292,15700.0
2013-08-27 10:50:00,120.62,120.97,120.51,120.95,17900.0,110.3109,110.631,110.2103,110.6127,17900.0
2013-08-27 11:00:00,121.01,121.02,120.72,120.72,11200.0,110.6675,110.6767,110.4023,110.4023,11200.0
2013-08-27 11:10:00,120.72,120.94,120.63,120.94,10700.0,110.4023,110.6035,110.32,110.6035,10700.0
2013-08-27 11:20:00,120.88,120.98,120.8,120.94,7400.0,110.5486,110.6401,110.4755,110.6035,7400.0
2013-08-27 11:30:00,120.96,121.13,120.88,121.05,11600.0,110.6218,110.7773,110.5486,110.7041,11600.0
2013-08-27 11:40:00,121.05,121.08,120.88,120.9,9900.0,110.7041,110.7316,110.5486,110.5669,9900.0
2013-08-27 11:50:00,120.9,121.0,120.89,120.97,7300.0,110.5669,110.6584,110.5578,110.631,7300.0
2013-08-27 12:00:00,120.98,120.98,120.69,120.82,9700.0,110.6401,110.6401,110.3749,110.4938,9700.0
2013-08-27 12:10:00,120.77,120.84,120.61,120.78,9000.0,110.4481,110.5121,110.3017,110.4572,9000.0
2013-08-27 12:20:00,120.75,120.92,120.7,120.91,8100.0,110.4298,110.5852,110.384,110.5761,8100.0
2013-08-27 12:30:00,120.87,120.99,120.82,120.98,6600.0,110.5395,110.6492,110.4938,110.6401,6600.0
2013-08-27 12:40:00,120.96,120.99,120.79,120.99,7500.0,110.6218,110.6492,110.4663,110.6492,7500.0
2013-08-27 12:50:00,121.0,121.13,120.98,120.98,6700.0,110.6584,110.7773,110.6401,110.6401,6700.0
2013-08-27 13:00:00,120.91,120.92,120.75,120.92,9100.0,110.5761,110.5852,110.4298,110.5852,9100.0
2013-08-27 13:10:00,120.92,121.03,120.89,121.0,12200.0,110.5852,110.6858,110.5578,110.6584,12200.0
2013-08-27 13:20:00,120.98,121.06,120.95,121.04,19200.0,110.6401,110.7133,110.6127,110.695,19200.0
2013-08-27 13:30:00,121.02,121.19,121.01,121.13,9100.0,110.6767,110.8322,110.6675,110.7773,9100.0
2013-08-27 13:40:00,121.15,121.33,121.1,121.29,7400.0,110.7956,110.9602,110.7498,110.9236,7400.0
2013-08-27 13:50:00,121.34,121.35,121.17,121.19,5700.0,110.9693,110.9785,110.8139,110.8322,5700.0
2013-08-27 14:00:00,121.19,121.24,121.12,121.16,10100.0,110.8322,110.8779,110.7681,110.8047,10100.0
2013-08-27 14:10:00,121.12,121.14,120.95,121.08,7700.0,110.7681,110.7864,110.6127,110.7316,7700.0
2013-08-27 14:20:00,121.08,121.1,120.86,121.06,12000.0,110.7316,110.7498,110.5304,110.7133,12000.0
2013-08-27 14:30:00,121.04,121.09,121.0,121.09,8700.0,110.695,110.7407,110.6584,110.7407,8700.0
2013-08-27 14:40:00,121.05,121.17,121.05,121.12,8300.0,110.7041,110.8139,110.7041,110.7681,8300.0
2013-08-27 14:50:00,121.11,121.13,120.97,121.0,10300.0,110.759,110.7773,110.631,110.6584,10300.0
2013-08-27 15:00:00,120.98,121.05,120.8,120.85,19600.0,110.6401,110.7041,110.4755,110.5212,19600.0
2013-08-27 15:10:00,120.84,120.86,120.66,120.8,22400.0,110.5121,110.5304,110.3475,110.4755,22400.0
2013-08-27 15:20:00,120.82,121.01,120.75,120.83,33300.0,110.4938,110.6675,110.4298,110.5029,33300.0
2013-08-27 15:30:00,120.85,120.91,120.68,120.83,14400.0,110.5212,110.5761,110.3657,110.5029,14400.0
2013-08-27 15:40:00,120.82,121.01,120.8,120.96,25000.0,110.4938,110.6675,110.4755,110.6218,25000.0
2013-08-27 15:50:00,120.97,120.97,120.8,120.86,51100.0,110.631,110.631,110.4755,110.5304,51100.0
2013-08-28 09:30:00,120.61,120.79,120.26,120.54,25100.0,110.3017,110.4663,109.9816,110.2377,25100.0
2013-08-28 09:40:00,120.51,120.61,120.35,120.59,11100.0,110.2103,110.3017,110.0639,110.2834,11100.0
2013-08-28 09:50:00,120.62,120.8,120.46,120.68,14900.0,110.3109,110.4755,110.1645,110.3657,14900.0
2013-08-28 10:00:00,120.64,120.83,120.62,120.74,20800.0,110.3292,110.5029,110.3109,110.4206,20800.0
2013-08-28 10:10:00,120.7,121.02,120.66,121.02,13000.0,110.384,110.6767,110.3475,110.6767,13000.0
2013-08-28 10:20:00,121.02,121.25,120.93,121.19,13800.0,110.6767,110.887,110.5944,110.8322,13800.0
2013-08-28 10:30:00,121.13,121.29,120.89,121.24,14800.0,110.7773,110.9236,110.5578,110.8779,14800.0
2013-08-28 10:40:00,121.17,121.24,121.03,121.12,18300.0,110.8139,110.8779,110.6858,110.7681,18300.0
2013-08-28 10:50:00,121.15,121.37,121.14,121.35,15300.0,110.7956,110.9968,110.7864,110.9785,15300.0
2013-08-28 11:00:00,121.37,121.43,121.24,121.25,50900.0,110.9968,111.0516,110.8779,110.887,50900.0
2013-08-28 11:10:00,121.3,121.35,121.1,121.1,6600.0,110.9328,110.9785,110.7498,110.7498,6600.0
2013-08-28 11:20:00,121.17,121.17,121.0,121.0,8100.0,110.8139,110.8139,110.6584,110.6584,8100.0
2013-08-28 11:30:00,121.01,121.15,120.96,121.14,13300.0,110.6675,110.7956,110.6218,110.7864,13300.0
2013-08-28 11:40:00,121.13,121.2,120.98,121.07,10800.0,110.7773,110.8413,110.6401,110.7224,10800.0
2013-08-28 11:50:00,121.13,121.24,121.12,121.15,8200.0,110.7773,110.8779,110.7681,110.7956,8200.0
2013-08-28 12:00:00,121.13,121.23,121.13,121.21,8500.0,110.7773,110.8687,110.7773,110.8504,8500.0
2013-08-28 12:10:00,121.19,121.34,121.15,121.33,4800.0,110.8322,110.9693,110.7956,110.9602,4800.0
2013-08-28 12:20:00,121.36,121.64,121.36,121.59,7700.0,110.9876,111.2437,110.9876,111.198,7700.0
2013-08-28 12:30:00,121.58,121.6,121.4,121.5,7400.0,111.1888,111.2071,111.0242,111.1157,7400.0
2013-08-28 12:40:00,121.5,121.6,121.45,121.54,8600.0,111.1157,111.2071,111.0699,111.1522,8600.0
2013-08-28 12:50:00,121.59,121.68,121.58,121.6,9600.0,111.198,111.2803,111.1888,111.2071,9600.0
2013-08-28 13:00:00,121.65,121.68,121.62,121.65,7100.0,111.2528,111.2803,111.2254,111.2528,7100.0
2013-08-28 13:10:00,121.63,121.74,121.5,121.74,24100.0,111.2345,111.3351,111.1157,111.3351,24100.0
2013-08-28 13:20:00,121.72,121.81,121.7,121.8,9900.0,111.3169,111.3992,111.2986,111.39,9900.0
2013-08-28 13:30:00,121.8,121.83,121.67,121.73,8000.0,111.39,111.4175,111.2711,111.326,8000.0
2013-08-28 13:40:00,121.72,121.77,121.69,121.77,7300.0,111.3169,111.3626,111.2894,111.3626,7300.0
2013-08-28 13:50:00,121.78,121.8,121.66,121.77,10900.0,111.3717,111.39,111.262,111.3626,10900.0
2013-08-28 14:00:00,121.8,121.84,121.67,121.68,7900.0,111.39,111.4266,111.2711,111.2803,7900.0
2013-08-28 14:10:00,121.71,121.71,121.46,121.49,9300.0,111.3077,111.3077,111.0791,111.1065,9300.0
2013-08-28 14:20:00,121.47,121.47,121.32,121.33,20200.0,111.0882,111.0882,110.951,110.9602,20200.0
2013-08-28 14:30:00,121.33,121.38,121.25,121.28,15000.0,110.9602,111.0059,110.887,110.9145,15000.0
2013-08-28 14:40:00,121.27,121.4,121.2,121.35,30800.0,110.9053,111.0242,110.8413,110.9785,30800.0
2013-08-28 14:50:00,121.36,121.36,121.25,121.29,18000.0,110.9876,110.9876,110.887,110.9236,18000.0
2013-08-28 15:00:00,121.31,121.44,121.29,121.43,19500.0,110.9419,111.0608,110.9236,111.0516,19500.0
2013-08-28 15:10:00,121.45,121.69,121.44,121.54,22400.0,111.0699,111.2894,111.0608,111.1522,22400.0
2013-08-28 15:20:00,121.54,121.67,121.54,121.62,17400.0,111.1522,111.2711,111.1522,111.2254,17400.0
2013-08-28 15:30:00,121.62,121.74,121.48,121.48,20800.0,111.2254,111.3351,111.0974,111.0974,20800.0
2013-08-28 15:40:00,121.48,121.5,121.32,121.34,28100.0,111.0974,111.1157,110.951,110.9693,28100.0
2013-08-28 15:50:00,121.36,121.45,121.2,121.21,50800.0,110.9876,111.0699,110.8413,110.8504,50800.0
2013-08-29 09:30:00,121.16,121.16,120.17,120.7,22800.0,111.0235,111.0235,110.1163,110.602,22800.0
2013-08-29 09:40:00,120.75,121.5,120.75,121.23,14700.0,110.6478,111.335,110.6478,111.0876,14700.0
2013-08-29 09:50:00,121.26,121.6,121.09,121.28,10700.0,111.1151,111.4267,110.9593,111.1334,10700.0
2013-08-29 10:00:00,121.3,121.84,121.3,121.79,10900.0,111.1518,111.6466,111.1518,111.6008,10900.0
2013-08-29 10:10:00,121.86,121.88,121.65,121.87,7600.0,111.6649,111.6832,111.4725,111.6741,7600.0
2013-08-29 10:20:00,121.93,121.93,121.61,121.61,7800.0,111.7291,111.7291,111.4358,111.4358,7800.0
2013-08-29 10:30:00,121.59,121.96,121.59,121.96,7000.0,111.4175,111.7566,111.4175,111.7566,7000.0
2013-08-29 10:40:00,121.95,122.3,121.92,122.29,11300.0,111.7474,112.0681,111.7199,112.0589,11300.0
2013-08-29 10:50:00,122.26,122.29,122.08,122.12,7200.0,112.0315,112.0589,111.8665,111.9032,7200.0
2013-08-29 11:00:00,122.21,122.27,122.1,122.11,3200.0,111.9856,112.0406,111.8848,111.894,3200.0
2013-08-29 11:10:00,122.17,122.28,122.14,122.24,4800.0,111.949,112.0498,111.9215,112.0131,4800.0
2013-08-29 11:20:00,122.25,122.27,122.19,122.23,5800.0,112.0223,112.0406,111.9673,112.004,5800.0
2013-08-29 11:30:00,122.22,122.26,122.13,122.17,4600.0,111.9948,112.0315,111.9123,111.949,4600.0
2013-08-29 11:40:00,122.23,122.23,122.11,122.16,5300.0,112.004,112.004,111.894,111.9398,5300.0
2013-08-29 11:50:00,122.2,122.34,122.16,122.3,9900.0,111.9765,112.1048,111.9398,112.0681,9900.0
2013-08-29 12:00:00,122.29,122.35,122.22,122.29,12500.0,112.0589,112.1139,111.9948,112.0589,12500.0
2013-08-29 12:10:00,122.29,122.29,122.2,122.26,9100.0,112.0589,112.0589,111.9765,112.0315,9100.0
2013-08-29 12:20:00,122.26,122.26,122.18,122.2,3400.0,112.0315,112.0315,111.9581,111.9765,3400.0
2013-08-29 12:30:00,122.19,122.2,121.94,121.94,6500.0,111.9673,111.9765,111.7382,111.7382,6500.0
2013-08-29 12:40:00,121.99,122.03,121.86,122.03,10000.0,111.784,111.8207,111.6649,111.8207,10000.0
2013-08-29 12:50:00,121.98,122.0,121.94,121.94,3400.0,111.7749,111.7932,111.7382,111.7382,3400.0
2013-08-29 13:00:00,121.95,122.05,121.91,121.99,4900.0,111.7474,111.839,111.7107,111.784,4900.0
2013-08-29 13:10:00,121.96,122.01,121.91,121.95,6500.0,111.7566,111.8024,111.7107,111.7474,6500.0
2013-08-29 13:20:00,121.95,121.96,121.65,121.72,8100.0,111.7474,111.7566,111.4725,111.5366,8100.0
2013-08-29 13:30:00,121.73,121.73,121.5,121.56,7400.0,111.5458,111.5458,111.335,111.39,7400.0
2013-08-29 13:40:00,121.58,121.75,121.54,121.65,10600.0,111.4083,111.5641,111.3717,111.4725,10600.0
2013-08-29 13:50:00,121.65,121.73,121.59,121.7,10600.0,111.4725,111.5458,111.4175,111.5183,10600.0
2013-08-29 14:00:00,121.69,121.94,121.68,121.94,14700.0,111.5091,111.7382,111.5,111.7382,14700.0
2013-08-29 14:10:00,121.93,122.03,121.81,121.85,9900.0,111.7291,111.8207,111.6191,111.6558,9900.0
2013-08-29 14:20:00,121.86,121.97,121.86,121.9,7200.0,111.6649,111.7657,111.6649,111.7016,7200.0
2013-08-29 14:30:00,121.9,122.03,121.88,122.03,15600.0,111.7016,111.8207,111.6832,111.8207,15600.0
2013-08-29 14:40:00,121.98,122.11,121.93,122.08,36100.0,111.7749,111.894,111.7291,111.8665,36100.0
2013-08-29 14:50:00,122.11,122.14,121.97,122.03,11000.0,111.894,111.9215,111.7657,111.8207,11000.0
2013-08-29 15:00:00,122.06,122.08,121.86,121.99,13400.0,111.8482,111.8665,111.6649,111.784,13400.0
2013-08-29 15:10:00,122.01,122.05,121.9,122.0,10500.0,111.8024,111.839,111.7016,111.7932,10500.0
2013-08-29 15:20:00,121.97,121.98,121.61,121.66,12400.0,111.7657,111.7749,111.4358,111.4817,12400.0
2013-08-29 15:30:00,121.66,121.67,121.46,121.53,23700.0,111.4817,111.4908,111.2984,111.3625,23700.0
2013-08-29 15:40:00,121.5,121.74,121.49,121.67,43900.0,111.335,111.555,111.3259,111.4908,43900.0
2013-08-29 15:50:00,121.64,121.67,121.56,121.57,66000.0,111.4633,111.4908,111.39,111.3992,66000.0
2013-08-30 09:30:00,121.74,122.09,121.42,121.58,28300.0,111.555,111.8757,111.2617,111.4083,28300.0
2013-08-30 09:40:00,121.62,122.0,121.61,122.0,13900.0,111.445,111.7932,111.4358,111.7932,13900.0
2013-08-30 09:50:00,121.92,122.21,121.88,121.98,8400.0,111.7199,111.9856,111.6832,111.7749,8400.0
2013-08-30 10:00:00,121.98,121.98,121.59,121.75,6900.0,111.7749,111.7749,111.4175,111.5641,6900.0
2013-08-30 10:10:00,121.72,121.76,121.55,121.7,17900.0,111.5366,111.5733,111.3809,111.5183,17900.0
2013-08-30 10:20:00,121.71,121.73,121.51,121.53,7400.0,111.5275,111.5458,111.3442,111.3625,7400.0
2013-08-30 10:30:00,121.55,121.63,121.37,121.38,12100.0,111.3809,111.4542,111.2159,111.2251,12100.0
2013-08-30 10:40:00,121.43,121.43,121.09,121.13,7300.0,111.2709,111.2709,110.9593,110.996,7300.0
2013-08-30 10:50:00,121.1,121.18,121.05,121.14,7000.0,110.9685,111.0418,110.9227,111.0052,7000.0
2013-08-30 11:00:00,121.1,121.27,121.06,121.13,5100.0,110.9685,111.1243,110.9319,110.996,5100.0
2013-08-30 11:10:00,121.16,121.21,121.01,121.1,9100.0,111.0235,111.0693,110.886,110.9685,9100.0
2013-08-30 11:20:00,121.1,121.12,120.92,120.94,10800.0,110.9685,110.9868,110.8036,110.8219,10800.0
2013-08-30 11:30:00,120.94,121.05,120.9,120.97,8200.0,110.8219,110.9227,110.7852,110.8494,8200.0
2013-08-30 11:40:00,120.93,121.23,120.93,121.2,7800.0,110.8127,111.0876,110.8127,111.0601,7800.0
2013-08-30 11:50:00,121.2,121.2,120.97,121.03,18400.0,111.0601,111.0601,110.8494,110.9044,18400.0
2013-08-30 12:00:00,121.0,121.16,120.98,121.14,7100.0,110.8769,111.0235,110.8585,111.0052,7100.0
2013-08-30 12:10:00,121.12,121.23,121.11,121.19,6800.0,110.9868,111.0876,110.9777,111.051,6800.0
2013-08-30 12:20:00,121.19,121.21,121.06,121.21,3800.0,111.051,111.0693,110.9319,111.0693,3800.0
2013-08-30 12:30:00,121.15,121.19,121.05,121.1,3700.0,111.0143,111.051,110.9227,110.9685,3700.0
2013-08-30 12:40:00,121.11,121.18,121.05,121.12,5300.0,110.9777,111.0418,110.9227,110.9868,5300.0
2013-08-30 12:50:00,121.14,121.18,121.09,121.18,7800.0,111.0052,111.0418,110.9593,111.0418,7800.0
2013-08-30 13:00:00,121.15,121.16,120.78,120.8,12800.0,111.0143,111.0235,110.6753,110.6936,12800.0
2013-08-30 13:10:00,120.8,121.31,120.79,121.15,13500.0,110.6936,111.1609,110.6844,111.0143,13500.0
2013-08-30 13:20:00,121.18,121.18,120.94,121.18,3900.0,111.0418,111.0418,110.8219,111.0418,3900.0
2013-08-30 13:30:00,121.24,121.24,121.08,121.15,6000.0,111.0968,111.0968,110.9502,111.0143,6000.0
2013-08-30 13:40:00,121.1,121.22,121.1,121.16,5200.0,110.9685,111.0785,110.9685,111.0235,5200.0
2013-08-30 13:50:00,121.18,121.19,121.0,121.0,6600.0,111.0418,111.051,110.8769,110.8769,6600.0
2013-08-30 14:00:00,121.03,121.16,120.91,121.06,5500.0,110.9044,111.0235,110.7944,110.9319,5500.0
2013-08-30 14:10:00,121.03,121.1,121.0,121.09,10200.0,110.9044,110.9685,110.8769,110.9593,10200.0
2013-08-30 14:20:00,121.1,121.16,121.04,121.04,21700.0,110.9685,111.0235,110.9135,110.9135,21700.0
2013-08-30 14:30:00,121.04,121.16,121.0,121.12,11700.0,110.9135,111.0235,110.8769,110.9868,11700.0
2013-08-30 14:40:00,121.11,121.12,121.01,121.02,7400.0,110.9777,110.9868,110.886,110.8952,7400.0
2013-08-30 14:50:00,121.04,121.14,120.98,121.04,13900.0,110.9135,111.0052,110.8585,110.9135,13900.0
2013-08-30 15:00:00,121.03,121.15,120.98,121.13,10100.0,110.9044,111.0143,110.8585,110.996,10100.0
2013-08-30 15:10:00,121.15,121.36,121.13,121.32,14400.0,111.0143,111.2068,110.996,111.1701,14400.0
2013-08-30 15:20:00,121.33,121.37,121.24,121.32,18300.0,111.1793,111.2159,111.0968,111.1701,18300.0
2013-08-30 15:30:00,121.31,121.31,121.19,121.26,35700.0,111.1609,111.1609,111.051,111.1151,35700.0
2013-08-30 15:40:00,121.26,121.26,121.14,121.15,60700.0,111.1151,111.1151,111.0052,111.0143,60700.0
2013-08-30 15:50:00,121.14,121.49,121.08,121.35,144600.0,111.0052,111.3259,110.9502,111.1976,144600.0
2013-09-03 09:30:00,122.87,123.73,122.55,123.55,59400.0,112.5904,113.3785,112.2972,113.2135,59400.0
2013-09-03 09:40:00,123.56,124.11,123.48,123.84,54500.0,113.2227,113.7267,113.1494,113.4793,54500.0
2013-09-03 09:50:00,123.84,123.93,123.34,123.4,53200.0,113.4793,113.5617,113.0211,113.0761,53200.0
2013-09-03 10:00:00,123.34,123.35,122.95,122.96,31900.0,113.0211,113.0303,112.6637,112.6729,31900.0
2013-09-03 10:10:00,123.0,123.28,122.76,122.76,19100.0,112.7095,112.9661,112.4896,112.4896,19100.0
2013-09-03 10:20:00,122.76,122.92,122.64,122.84,13500.0,112.4896,112.6362,112.3797,112.5629,13500.0
2013-09-03 10:30:00,122.93,123.08,122.91,123.05,7500.0,112.6454,112.7829,112.6271,112.7554,7500.0
2013-09-03 10:40:00,123.05,123.26,123.05,123.23,47100.0,112.7554,112.9478,112.7554,112.9203,47100.0
2013-09-03 10:50:00,123.21,123.23,123.11,123.2,21200.0,112.902,112.9203,112.8103,112.8928,21200.0
2013-09-03 11:00:00,123.21,123.21,123.08,123.2,17700.0,112.902,112.902,112.7829,112.8928,17700.0
2013-09-03 11:10:00,123.16,123.18,122.73,122.73,11200.0,112.8562,112.8745,112.4621,112.4621,11200.0
2013-09-03 11:20:00,122.72,122.81,122.52,122.54,33600.0,112.453,112.5354,112.2697,112.288,33600.0
2013-09-03 11:30:00,122.52,122.65,122.41,122.53,25000.0,112.2697,112.3888,112.1689,112.2789,25000.0
2013-09-03 11:40:00,122.58,122.63,122.46,122.63,17800.0,112.3247,112.3705,112.2147,112.3705,17800.0
2013-09-03 11:50:00,122.63,122.69,122.5,122.61,10800.0,112.3705,112.4255,112.2514,112.3522,10800.0
2013-09-03 12:00:00,122.59,122.7,122.53,122.65,16500.0,112.3338,112.4346,112.2789,112.3888,16500.0
2013-09-03 12:10:00,122.65,122.68,122.48,122.54,9900.0,112.3888,112.4163,112.2331,112.288,9900.0
2013-09-03 12:20:00,122.55,122.7,122.5,122.51,7200.0,112.2972,112.4346,112.2514,112.2605,7200.0
2013-09-03 12:30:00,122.53,122.57,122.5,122.56,8600.0,112.2789,112.3155,112.2514,112.3064,8600.0
2013-09-03 12:40:00,122.57,122.6,122.31,122.32,9600.0,112.3155,112.343,112.0773,112.0864,9600.0
2013-09-03 12:50:00,122.32,122.41,122.32,122.35,6000.0,112.0864,112.1689,112.0864,112.1139,6000.0
2013-09-03 13:00:00,122.34,122.4,122.24,122.4,8600.0,112.1048,112.1597,112.0131,112.1597,8600.0
2013-09-03 13:10:00,122.42,122.42,122.17,122.17,6500.0,112.1781,112.1781,111.949,111.949,6500.0
2013-09-03 13:20:00,122.14,122.25,122.1,122.25,4700.0,111.9215,112.0223,111.8848,112.0223,4700.0
2013-09-03 13:30:00,122.26,122.3,122.24,122.25,4400.0,112.0315,112.0681,112.0131,112.0223,4400.0
2013-09-03 13:40:00,122.25,122.29,122.1,122.1,7800.0,112.0223,112.0589,111.8848,111.8848,7800.0
2013-09-03 13:50:00,122.08,122.15,121.93,121.98,9300.0,111.8665,111.9307,111.7291,111.7749,9300.0
2013-09-03 14:00:00,122.02,122.18,122.02,122.08,15700.0,111.8115,111.9581,111.8115,111.8665,15700.0
2013-09-03 14:10:00,122.08,122.29,122.08,122.15,12200.0,111.8665,112.0589,111.8665,111.9307,12200.0
2013-09-03 14:20:00,122.15,122.15,121.86,122.03,11100.0,111.9307,111.9307,111.6649,111.8207,11100.0
2013-09-03 14:30:00,122.05,122.07,121.92,121.99,12900.0,111.839,111.8574,111.7199,111.784,12900.0
2013-09-03 14:40:00,122.0,122.02,121.85,121.9,8800.0,111.7932,111.8115,111.6558,111.7016,8800.0
2013-09-03 14:50:00,121.89,122.03,121.79,122.03,13800.0,111.6924,111.8207,111.6008,111.8207,13800.0
2013-09-03 15:00:00,122.04,122.4,122.04,122.38,16700.0,111.8299,112.1597,111.8299,112.1414,16700.0
2013-09-03 15:10:00,122.38,122.54,122.37,122.52,15600.0,112.1414,112.288,112.1323,112.2697,15600.0
2013-09-03 15:20:00,122.51,122.58,122.4,122.41,17100.0,112.2605,112.3247,112.1597,112.1689,17100.0
2013-09-03 15:30:00,122.4,122.55,122.4,122.55,16300.0,112.1597,112.2972,112.1597,112.2972,16300.0
2013-09-03 15:40:00,122.55,122.56,122.24,122.29,29400.0,112.2972,112.3064,112.0131,112.0589,29400.0
2013-09-03 15:50:00,122.3,122.49,122.29,122.46,58600.0,112.0681,112.2422,112.0589,112.2147,58600.0
2013-09-04 09:30:00,122.69,122.83,122.08,122.15,24100.0,112.4255,112.5538,111.8665,111.9307,24100.0
2013-09-04 09:40:00,122.15,122.61,122.1,122.46,10200.0,111.9307,112.3522,111.8848,112.2147,10200.0
2013-09-04 09:50:00,122.49,122.87,122.45,122.87,12000.0,112.2422,112.5904,112.2056,112.5904,12000.0
2013-09-04 10:00:00,122.84,123.06,122.75,122.84,19900.0,112.5629,112.7645,112.4805,112.5629,19900.0
2013-09-04 10:10:00,122.86,122.99,122.83,122.85,18700.0,112.5813,112.7004,112.5538,112.5721,18700.0
2013-09-04 10:20:00,122.84,122.84,122.63,122.63,12200.0,112.5629,112.5629,112.3705,112.3705,12200.0
2013-09-04 10:30:00,122.66,122.78,122.63,122.73,11300.0,112.398,112.508,112.3705,112.4621,11300.0
2013-09-04 10:40:00,122.73,122.9,122.73,122.82,7300.0,112.4621,112.6179,112.4621,112.5446,7300.0
2013-09-04 10:50:00,122.81,122.94,122.81,122.82,12000.0,112.5354,112.6546,112.5354,112.5446,12000.0
2013-09-04 11:00:00,122.81,123.15,122.76,123.07,39600.0,112.5354,112.847,112.4896,112.7737,39600.0
2013-09-04 11:10:00,123.07,123.07,122.84,122.84,11000.0,112.7737,112.7737,112.5629,112.5629,11000.0
2013-09-04 11:20:00,122.84,122.86,122.7,122.74,12200.0,112.5629,112.5813,112.4346,112.4713,12200.0
2013-09-04 11:30:00,122.75,123.01,122.7,122.93,29900.0,112.4805,112.7187,112.4346,112.6454,29900.0
2013-09-04 11:40:00,122.95,123.04,122.91,122.91,16400.0,112.6637,112.7462,112.6271,112.6271,16400.0
2013-09-04 11:50:00,122.92,122.98,122.89,122.93,15900.0,112.6362,112.6912,112.6087,112.6454,15900.0
2013-09-04 12:00:00,122.92,123.01,122.81,122.92,9800.0,112.6362,112.7187,112.5354,112.6362,9800.0
2013-09-04 12:10:00,122.92,123.01,122.87,122.95,5300.0,112.6362,112.7187,112.5904,112.6637,5300.0
2013-09-04 12:20:00,122.97,122.97,122.86,122.94,20400.0,112.6821,112.6821,112.5813,112.6546,20400.0
2013-09-04 12:30:00,122.96,123.1,122.96,123.09,14000.0,112.6729,112.8012,112.6729,112.792,14000.0
2013-09-04 12:40:00,123.09,123.1,122.89,123.0,26200.0,112.792,112.8012,112.6087,112.7095,26200.0
2013-09-04 12:50:00,123.0,123.07,122.94,123.06,7000.0,112.7095,112.7737,112.6546,112.7645,7000.0
2013-09-04 13:00:00,123.03,123.06,122.93,123.02,15700.0,112.737,112.7645,112.6454,112.7279,15700.0
2013-09-04 13:10:00,123.01,123.21,123.0,123.01,34000.0,112.7187,112.902,112.7095,112.7187,34000.0
2013-09-04 13:20:00,123.02,123.39,123.02,123.38,17600.0,112.7279,113.0669,112.7279,113.0578,17600.0
2013-09-04 13:30:00,123.4,123.41,123.21,123.28,18600.0,113.0761,113.0852,112.902,112.9661,18600.0
2013-09-04 13:40:00,123.27,123.28,123.15,123.21,8900.0,112.957,112.9661,112.847,112.902,8900.0
2013-09-04 13:50:00,123.18,123.2,123.1,123.12,10500.0,112.8745,112.8928,112.8012,112.8195,10500.0
2013-09-04 14:00:00,123.1,123.19,122.91,122.94,18400.0,112.8012,112.8836,112.6271,112.6546,18400.0
2013-09-04 14:10:00,122.96,123.07,122.96,123.0,7600.0,112.6729,112.7737,112.6729,112.7095,7600.0
2013-09-04 14:20:00,123.04,123.04,122.96,122.96,10000.0,112.7462,112.7462,112.6729,112.6729,10000.0
2013-09-04 14:30:00,122.93,123.06,122.86,123.02,19200.0,112.6454,112.7645,112.5813,112.7279,19200.0
2013-09-04 14:40:00,123.01,123.05,122.99,123.03,7400.0,112.7187,112.7554,112.7004,112.737,7400.0
2013-09-04 14:50:00,123.02,123.07,122.97,123.04,7300.0,112.7279,112.7737,112.6821,112.7462,7300.0
2013-09-04 15:00:00,123.04,123.07,122.96,123.03,26900.0,112.7462,112.7737,112.6729,112.737,26900.0
2013-09-04 15:10:00,123.05,123.08,122.94,123.02,15000.0,112.7554,112.7829,112.6546,112.7279,15000.0
2013-09-04 15:20:00,123.02,123.04,122.71,122.76,31100.0,112.7279,112.7462,112.4438,112.4896,31100.0
2013-09-04 15:30:00,122.77,122.84,122.62,122.68,29800.0,112.4988,112.5629,112.3613,112.4163,29800.0
2013-09-04 15:40:00,122.68,123.08,122.64,122.96,53200.0,112.4163,112.7829,112.3797,112.6729,53200.0
2013-09-04 15:50:00,122.97,123.02,122.85,123.0,112300.0,112.6821,112.7279,112.5721,112.7095,112300.0
2013-09-05 09:30:00,122.79,123.13,122.56,123.01,18700.0,112.5171,112.8287,112.3064,112.7187,18700.0
2013-09-05 09:40:00,122.96,123.3,122.76,123.21,11100.0,112.6729,112.9844,112.4896,112.902,11100.0
2013-09-05 09:50:00,123.25,123.44,123.16,123.33,10600.0,112.9386,113.1127,112.8562,113.0119,10600.0
2013-09-05 10:00:00,123.37,123.45,122.9,122.9,19000.0,113.0486,113.1219,112.6179,112.6179,19000.0
2013-09-05 10:10:00,122.94,123.02,122.84,123.01,7900.0,112.6546,112.7279,112.5629,112.7187,7900.0
2013-09-05 10:20:00,123.02,123.16,122.92,123.16,5300.0,112.7279,112.8562,112.6362,112.8562,5300.0
2013-09-05 10:30:00,123.16,123.18,122.86,122.94,7000.0,112.8562,112.8745,112.5813,112.6546,7000.0
2013-09-05 10:40:00,122.9,123.0,122.76,122.76,5600.0,112.6179,112.7095,112.4896,112.4896,5600.0
2013-09-05 10:50:00,122.81,122.85,122.68,122.68,7400.0,112.5354,112.5721,112.4163,112.4163,7400.0
2013-09-05 11:00:00,122.67,122.82,122.67,122.78,9100.0,112.4072,112.5446,112.4072,112.508,9100.0
2013-09-05 11:10:00,122.85,122.95,122.81,122.94,4200.0,112.5721,112.6637,112.5354,112.6546,4200.0
2013-09-05 11:20:00,122.9,122.9,122.65,122.66,13600.0,112.6179,112.6179,112.3888,112.398,13600.0
2013-09-05 11:30:00,122.65,122.82,122.6,122.64,16900.0,112.3888,112.5446,112.343,112.3797,16900.0
2013-09-05 11:40:00,122.7,122.78,122.6,122.73,24400.0,112.4346,112.508,112.343,112.4621,24400.0
2013-09-05 11:50:00,122.74,122.83,122.7,122.82,6800.0,112.4713,112.5538,112.4346,112.5446,6800.0
2013-09-05 12:00:00,122.86,122.86,122.61,122.74,11000.0,112.5813,112.5813,112.3522,112.4713,11000.0
2013-09-05 12:10:00,122.77,122.77,122.53,122.61,11000.0,112.4988,112.4988,112.2789,112.3522,11000.0
2013-09-05 12:20:00,122.63,122.72,122.62,122.72,15500.0,112.3705,112.453,112.3613,112.453,15500.0
2013-09-05 12:30:00,122.72,122.87,122.71,122.78,6500.0,112.453,112.5904,112.4438,112.508,6500.0
2013-09-05 12:40:00,122.78,122.88,122.78,122.87,3100.0,112.508,112.5996,112.508,112.5904,3100.0
2013-09-05 12:50:00,122.88,122.98,122.87,122.88,6500.0,112.5996,112.6912,112.5904,112.5996,6500.0
2013-09-05 13:00:00,122.94,122.94,122.83,122.86,6300.0,112.6546,112.6546,112.5538,112.5813,6300.0
2013-09-05 13:10:00,122.84,122.84,122.76,122.76,4000.0,112.5629,112.5629,112.4896,112.4896,4000.0
2013-09-05 13:20:00,122.79,122.9,122.77,122.78,3300.0,112.5171,112.6179,112.4988,112.508,3300.0
2013-09-05 13:30:00,122.78,122.84,122.72,122.84,12800.0,112.508,112.5629,112.453,112.5629,12800.0
2013-09-05 13:40:00,122.86,122.99,122.86,122.96,6300.0,112.5813,112.7004,112.5813,112.6729,6300.0
2013-09-05 13:50:00,122.96,122.98,122.81,122.84,7300.0,112.6729,112.6912,112.5354,112.5629,7300.0
2013-09-05 14:00:00,122.88,122.92,122.83,122.87,12300.0,112.5996,112.6362,112.5538,112.5904,12300.0
2013-09-05 14:10:00,122.88,123.09,122.87,123.09,16300.0,112.5996,112.792,112.5904,112.792,16300.0
2013-09-05 14:20:00,123.06,123.13,122.99,123.01,3800.0,112.7645,112.8287,112.7004,112.7187,3800.0
2013-09-05 14:30:00,123.05,123.16,123.03,123.16,9500.0,112.7554,112.8562,112.737,112.8562,9500.0
2013-09-05 14:40:00,123.15,123.2,123.04,123.11,14300.0,112.847,112.8928,112.7462,112.8103,14300.0
2013-09-05 14:50:00,123.13,123.14,123.0,123.05,9100.0,112.8287,112.8378,112.7095,112.7554,9100.0
2013-09-05 15:00:00,123.05,123.05,122.96,122.99,8400.0,112.7554,112.7554,112.6729,112.7004,8400.0
2013-09-05 15:10:00,122.97,123.02,122.95,123.02,12800.0,112.6821,112.7279,112.6637,112.7279,12800.0
2013-09-05 15:20:00,123.0,123.0,122.91,122.93,26200.0,112.7095,112.7095,112.6271,112.6454,26200.0
2013-09-05 15:30:00,122.92,122.94,122.88,122.93,28100.0,112.6362,112.6546,112.5996,112.6454,28100.0
2013-09-05 15:40:00,122.92,123.01,122.91,122.92,22600.0,112.6362,112.7187,112.6271,112.6362,22600.0
2013-09-05 15:50:00,122.93,122.96,122.88,122.9,52400.0,112.6454,112.6729,112.5996,112.6179,52400.0
2013-09-06 09:30:00,122.98,123.23,122.55,122.71,40800.0,112.6912,112.9203,112.2972,112.4438,40800.0
2013-09-06 09:40:00,122.73,122.8,121.88,122.04,39800.0,112.4621,112.5263,111.6832,111.8299,39800.0
2013-09-06 09:50:00,122.03,122.12,121.75,121.85,47400.0,111.8207,111.9032,111.5641,111.6558,47400.0
2013-09-06 10:00:00,121.77,121.89,121.38,121.71,26400.0,111.5825,111.6924,111.2251,111.5275,26400.0
2013-09-06 10:10:00,121.68,122.05,121.6,121.88,22200.0,111.5,111.839,111.4267,111.6832,22200.0
2013-09-06 10:20:00,121.88,122.16,121.79,122.15,22400.0,111.6832,111.9398,111.6008,111.9307,22400.0
2013-09-06 10:30:00,122.16,122.39,122.15,122.26,6700.0,111.9398,112.1506,111.9307,112.0315,6700.0
2013-09-06 10:40:00,122.28,122.87,122.27,122.87,9000.0,112.0498,112.5904,112.0406,112.5904,9000.0
2013-09-06 10:50:00,122.87,123.34,122.79,123.2,32600.0,112.5904,113.0211,112.5171,112.8928,32600.0
2013-09-06 11:00:00,123.27,123.45,123.25,123.25,12700.0,112.957,113.1219,112.9386,112.9386,12700.0
2013-09-06 11:10:00,123.25,123.35,123.15,123.24,11900.0,112.9386,113.0303,112.847,112.9295,11900.0
2013-09-06 11:20:00,123.22,123.41,123.22,123.4,10400.0,112.9111,113.0852,112.9111,113.0761,10400.0
2013-09-06 11:30:00,123.43,123.64,123.35,123.58,19600.0,113.1036,113.296,113.0303,113.241,19600.0
2013-09-06 11:40:00,123.58,123.62,123.4,123.5,12200.0,113.241,113.2777,113.0761,113.1677,12200.0
2013-09-06 11:50:00,123.59,123.68,123.53,123.68,6800.0,113.2502,113.3327,113.1952,113.3327,6800.0
2013-09-06 12:00:00,123.68,123.71,123.6,123.68,6200.0,113.3327,113.3601,113.2593,113.3327,6200.0
2013-09-06 12:10:00,123.7,123.91,123.7,123.85,8100.0,113.351,113.5434,113.351,113.4884,8100.0
2013-09-06 12:20:00,123.85,123.86,123.69,123.69,7100.0,113.4884,113.4976,113.3418,113.3418,7100.0
2013-09-06 12:30:00,123.7,123.72,123.6,123.6,4800.0,113.351,113.3693,113.2593,113.2593,4800.0
2013-09-06 12:40:00,123.59,123.61,123.47,123.61,4000.0,113.2502,113.2685,113.1402,113.2685,4000.0
2013-09-06 12:50:00,123.65,123.79,123.56,123.78,7500.0,113.3052,113.4335,113.2227,113.4243,7500.0
2013-09-06 13:00:00,123.78,123.96,123.78,123.94,9500.0,113.4243,113.5892,113.4243,113.5709,9500.0
2013-09-06 13:10:00,123.92,123.99,123.88,123.95,8100.0,113.5526,113.6167,113.5159,113.5801,8100.0
2013-09-06 13:20:00,123.95,124.0,123.93,123.98,8000.0,113.5801,113.6259,113.5617,113.6076,8000.0
2013-09-06 13:30:00,123.97,124.05,123.92,124.04,9700.0,113.5984,113.6717,113.5526,113.6625,9700.0
2013-09-06 13:40:00,124.07,124.32,124.02,124.26,25900.0,113.69,113.9191,113.6442,113.8641,25900.0
2013-09-06 13:50:00,124.27,124.35,124.25,124.3,9400.0,113.8733,113.9466,113.855,113.9008,9400.0
2013-09-06 14:00:00,124.29,124.39,124.26,124.34,15400.0,113.8916,113.9833,113.8641,113.9374,15400.0
2013-09-06 14:10:00,124.34,124.34,124.22,124.27,13800.0,113.9374,113.9374,113.8275,113.8733,13800.0
2013-09-06 14:20:00,124.25,124.44,124.24,124.44,13700.0,113.855,114.0291,113.8458,114.0291,13700.0
2013-09-06 14:30:00,124.45,124.46,124.32,124.35,7000.0,114.0382,114.0474,113.9191,113.9466,7000.0
2013-09-06 14:40:00,124.32,124.33,124.17,124.26,7000.0,113.9191,113.9283,113.7817,113.8641,7000.0
2013-09-06 14:50:00,124.27,124.27,124.09,124.16,16700.0,113.8733,113.8733,113.7084,113.7725,16700.0
2013-09-06 15:00:00,124.14,124.18,123.81,123.87,18900.0,113.7542,113.7908,113.4518,113.5068,18900.0
2013-09-06 15:10:00,123.87,124.05,123.77,123.99,14800.0,113.5068,113.6717,113.4151,113.6167,14800.0
2013-09-06 15:20:00,123.99,124.05,123.87,123.92,19000.0,113.6167,113.6717,113.5068,113.5526,19000.0
2013-09-06 15:30:00,123.93,123.95,123.72,123.87,19200.0,113.5617,113.5801,113.3693,113.5068,19200.0
2013-09-06 15:40:00,123.91,124.0,123.73,123.73,31000.0,113.5434,113.6259,113.3785,113.3785,31000.0
2013-09-06 15:50:00,123.75,123.8,123.51,123.58,51800.0,113.3968,113.4426,113.1769,113.241,51800.0
2013-09-09 09:30:00,123.82,124.31,123.72,123.85,19900.0,113.4609,113.9099,113.3693,113.4884,19900.0
2013-09-09 09:40:00,123.81,123.85,123.57,123.7,3900.0,113.4518,113.4884,113.2319,113.351,3900.0
2013-09-09 09:50:00,123.63,124.09,123.63,124.02,5000.0,113.2868,113.7084,113.2868,113.6442,5000.0
2013-09-09 10:00:00,124.03,124.08,123.66,123.67,7300.0,113.6534,113.6992,113.3143,113.3235,7300.0
2013-09-09 10:10:00,123.62,123.72,123.53,123.58,10300.0,113.2777,113.3693,113.1952,113.241,10300.0
2013-09-09 10:20:00,123.55,123.57,123.44,123.44,4400.0,113.2135,113.2319,113.1127,113.1127,4400.0
2013-09-09 10:30:00,123.42,123.56,123.4,123.45,6100.0,113.0944,113.2227,113.0761,113.1219,6100.0
2013-09-09 10:40:00,123.43,123.59,123.37,123.39,5100.0,113.1036,113.2502,113.0486,113.0669,5100.0
2013-09-09 10:50:00,123.35,123.45,123.32,123.38,15500.0,113.0303,113.1219,113.0028,113.0578,15500.0
2013-09-09 11:00:00,123.42,123.72,123.42,123.68,7900.0,113.0944,113.3693,113.0944,113.3327,7900.0
2013-09-09 11:10:00,123.7,123.7,123.55,123.61,5200.0,113.351,113.351,113.2135,113.2685,5200.0
2013-09-09 11:20:00,123.67,123.73,123.51,123.7,6900.0,113.3235,113.3785,113.1769,113.351,6900.0
2013-09-09 11:30:00,123.75,123.78,123.6,123.7,8400.0,113.3968,113.4243,113.2593,113.351,8400.0
2013-09-09 11:40:00,123.75,123.88,123.69,123.87,7700.0,113.3968,113.5159,113.3418,113.5068,7700.0
2013-09-09 11:50:00,123.89,123.89,123.69,123.73,8300.0,113.5251,113.5251,113.3418,113.3785,8300.0
2013-09-09 12:00:00,123.73,123.77,123.65,123.74,21000.0,113.3785,113.4151,113.3052,113.3876,21000.0
2013-09-09 12:10:00,123.78,123.98,123.77,123.87,6400.0,113.4243,113.6076,113.4151,113.5068,6400.0
2013-09-09 12:20:00,123.83,123.97,123.83,123.93,12300.0,113.4701,113.5984,113.4701,113.5617,12300.0
2013-09-09 12:30:00,123.94,123.94,123.78,123.86,3700.0,113.5709,113.5709,113.4243,113.4976,3700.0
2013-09-09 12:40:00,123.86,124.03,123.86,123.92,8200.0,113.4976,113.6534,113.4976,113.5526,8200.0
2013-09-09 12:50:00,123.86,124.07,123.86,124.05,5700.0,113.4976,113.69,113.4976,113.6717,5700.0
2013-09-09 13:00:00,124.1,124.1,123.97,123.99,8300.0,113.7175,113.7175,113.5984,113.6167,8300.0
2013-09-09 13:10:00,124.01,124.05,123.92,123.96,6500.0,113.635,113.6717,113.5526,113.5892,6500.0
2013-09-09 13:20:00,124.02,124.12,123.95,123.99,5600.0,113.6442,113.7358,113.5801,113.6167,5600.0
2013-09-09 13:30:00,123.99,124.16,123.98,124.03,10900.0,113.6167,113.7725,113.6076,113.6534,10900.0
2013-09-09 13:40:00,124.02,124.19,124.01,124.03,5300.0,113.6442,113.8,113.635,113.6534,5300.0
2013-09-09 13:50:00,124.09,124.34,124.05,124.3,5200.0,113.7084,113.9374,113.6717,113.9008,5200.0
2013-09-09 14:00:00,124.34,124.35,124.19,124.22,11300.0,113.9374,113.9466,113.8,113.8275,11300.0
2013-09-09 14:10:00,124.21,124.55,124.19,124.49,9000.0,113.8183,114.1299,113.8,114.0749,9000.0
2013-09-09 14:20:00,124.5,124.53,124.43,124.45,8500.0,114.0841,114.1115,114.0199,114.0382,8500.0
2013-09-09 14:30:00,124.46,124.48,124.27,124.28,9900.0,114.0474,114.0657,113.8733,113.8825,9900.0
2013-09-09 14:40:00,124.32,124.37,124.2,124.21,19100.0,113.9191,113.9649,113.8092,113.8183,19100.0
2013-09-09 14:50:00,124.17,124.3,124.17,124.24,9300.0,113.7817,113.9008,113.7817,113.8458,9300.0
2013-09-09 15:00:00,124.24,124.36,124.23,124.28,9200.0,113.8458,113.9558,113.8366,113.8825,9200.0
2013-09-09 15:10:00,124.28,124.28,124.19,124.2,15500.0,113.8825,113.8825,113.8,113.8092,15500.0
2013-09-09 15:20:00,124.2,124.2,124.05,124.09,17200.0,113.8092,113.8092,113.6717,113.7084,17200.0
2013-09-09 15:30:00,124.09,124.17,123.99,124.02,22300.0,113.7084,113.7817,113.6167,113.6442,22300.0
2013-09-09 15:40:00,124.01,124.17,123.97,124.09,52900.0,113.635,113.7817,113.5984,113.7084,52900.0
2013-09-09 15:50:00,124.08,124.26,124.08,124.25,64100.0,113.6992,113.8641,113.6992,113.855,64100.0
2013-09-10 09:30:00,125.0,125.0,124.58,124.75,28600.0,114.5422,114.5422,114.1574,114.3131,28600.0
2013-09-10 09:40:00,124.76,125.18,124.68,125.03,10600.0,114.3223,114.7072,114.249,114.5697,10600.0
2013-09-10 09:50:00,124.97,125.0,124.59,124.59,13100.0,114.5147,114.5422,114.1665,114.1665,13100.0
2013-09-10 10:00:00,124.65,124.8,124.61,124.64,13400.0,114.2215,114.359,114.1848,114.2123,13400.0
2013-09-10 10:10:00,124.66,124.74,124.54,124.56,23700.0,114.2307,114.304,114.1207,114.139,23700.0
2013-09-10 10:20:00,124.56,125.06,124.56,124.97,8100.0,114.139,114.5972,114.139,114.5147,8100.0
2013-09-10 10:30:00,124.96,125.18,124.91,125.08,8800.0,114.5056,114.7072,114.4598,114.6155,8800.0
2013-09-10 10:40:00,125.05,125.15,124.94,125.0,12900.0,114.588,114.6797,114.4872,114.5422,12900.0
2013-09-10 10:50:00,125.08,125.21,124.93,125.04,30300.0,114.6155,114.7347,114.4781,114.5789,30300.0
2013-09-10 11:00:00,125.04,125.19,125.03,125.15,9000.0,114.5789,114.7163,114.5697,114.6797,9000.0
2013-09-10 11:10:00,125.16,125.32,125.13,125.25,18600.0,114.6888,114.8354,114.6613,114.7713,18600.0
2013-09-10 11:20:00,125.25,125.48,125.24,125.43,24000.0,114.7713,114.9821,114.7621,114.9362,24000.0
2013-09-10 11:30:00,125.41,125.43,125.2,125.29,9600.0,114.9179,114.9362,114.7255,114.808,9600.0
2013-09-10 11:40:00,125.26,125.26,124.81,124.86,17300.0,114.7805,114.7805,114.3681,114.4139,17300.0
2013-09-10 11:50:00,124.85,124.98,124.8,124.95,11000.0,114.4048,114.5239,114.359,114.4964,11000.0
2013-09-10 12:00:00,124.95,125.05,124.92,125.02,15300.0,114.4964,114.588,114.4689,114.5605,15300.0
2013-09-10 12:10:00,125.04,125.14,124.94,125.05,20800.0,114.5789,114.6705,114.4872,114.588,20800.0
2013-09-10 12:20:00,125.06,125.2,124.95,125.18,13300.0,114.5972,114.7255,114.4964,114.7072,13300.0
2013-09-10 12:30:00,125.14,125.26,125.05,125.18,8300.0,114.6705,114.7805,114.588,114.7072,8300.0
2013-09-10 12:40:00,125.19,125.26,125.12,125.2,18500.0,114.7163,114.7805,114.6522,114.7255,18500.0
2013-09-10 12:50:00,125.17,125.36,125.14,125.36,5700.0,114.698,114.8721,114.6705,114.8721,5700.0
2013-09-10 13:00:00,125.32,125.39,125.26,125.35,6300.0,114.8354,114.8996,114.7805,114.8629,6300.0
2013-09-10 13:10:00,125.38,125.52,125.38,125.43,12600.0,114.8904,115.0187,114.8904,114.9362,12600.0
2013-09-10 13:20:00,125.45,125.54,125.41,125.52,4800.0,114.9546,115.037,114.9179,115.0187,4800.0
2013-09-10 13:30:00,125.5,125.52,125.44,125.46,9400.0,115.0004,115.0187,114.9454,114.9637,9400.0
2013-09-10 13:40:00,125.47,125.56,125.41,125.47,8200.0,114.9729,115.0554,114.9179,114.9729,8200.0
2013-09-10 13:50:00,125.49,125.56,125.48,125.51,6000.0,114.9912,115.0554,114.9821,115.0096,6000.0
2013-09-10 14:00:00,125.52,125.52,125.34,125.37,9700.0,115.0187,115.0187,114.8538,114.8813,9700.0
2013-09-10 14:10:00,125.37,125.52,125.34,125.52,9900.0,114.8813,115.0187,114.8538,115.0187,9900.0
2013-09-10 14:20:00,125.52,125.58,125.46,125.49,11000.0,115.0187,115.0737,114.9637,114.9912,11000.0
2013-09-10 14:30:00,125.48,125.53,125.41,125.45,9700.0,114.9821,115.0279,114.9179,114.9546,9700.0
2013-09-10 14:40:00,125.45,125.52,125.44,125.52,14000.0,114.9546,115.0187,114.9454,115.0187,14000.0
2013-09-10 14:50:00,125.52,125.63,125.46,125.61,14900.0,115.0187,115.1195,114.9637,115.1012,14900.0
2013-09-10 15:00:00,125.62,125.62,125.54,125.54,11800.0,115.1104,115.1104,115.037,115.037,11800.0
2013-09-10 15:10:00,125.54,125.6,125.46,125.57,19800.0,115.037,115.092,114.9637,115.0645,19800.0
2013-09-10 15:20:00,125.58,125.68,125.55,125.65,23300.0,115.0737,115.1653,115.0462,115.1378,23300.0
2013-09-10 15:30:00,125.65,125.7,125.61,125.64,25200.0,115.1378,115.1837,115.1012,115.1287,25200.0
2013-09-10 15:40:00,125.64,125.76,125.56,125.75,45800.0,115.1287,115.2386,115.0554,115.2295,45800.0
2013-09-10 15:50:00,125.75,125.94,125.7,125.92,71400.0,115.2295,115.4036,115.1837,115.3853,71400.0
2013-09-11 09:30:00,125.97,126.21,125.59,126.05,31900.0,115.4311,115.651,115.0829,115.5044,31900.0
2013-09-11 09:40:00,126.12,126.55,125.94,126.44,31500.0,115.5685,115.9625,115.4036,115.8617,31500.0
2013-09-11 09:50:00,126.43,126.73,126.32,126.64,32100.0,115.8526,116.1275,115.7518,116.045,32100.0
2013-09-11 10:00:00,126.64,127.02,126.64,126.96,46100.0,116.045,116.3932,116.045,116.3382,46100.0
2013-09-11 10:10:00,126.95,127.18,126.94,126.94,43300.0,116.3291,116.5398,116.3199,116.3199,43300.0
2013-09-11 10:20:00,126.91,126.91,126.64,126.69,22800.0,116.2924,116.2924,116.045,116.0908,22800.0
2013-09-11 10:30:00,126.67,127.04,126.67,126.9,19100.0,116.0725,116.4116,116.0725,116.2833,19100.0
2013-09-11 10:40:00,126.9,127.06,126.9,127.01,28900.0,116.2833,116.4299,116.2833,116.3841,28900.0
2013-09-11 10:50:00,127.01,127.22,127.01,127.18,26600.0,116.3841,116.5765,116.3841,116.5398,26600.0
2013-09-11 11:00:00,127.16,127.24,127.11,127.16,20400.0,116.5215,116.5948,116.4757,116.5215,20400.0
2013-09-11 11:10:00,127.15,127.28,127.02,127.02,36600.0,116.5123,116.6315,116.3932,116.3932,36600.0
2013-09-11 11:20:00,127.06,127.3,127.06,127.3,19900.0,116.4299,116.6498,116.4299,116.6498,19900.0
2013-09-11 11:30:00,127.3,127.58,127.27,127.45,29700.0,116.6498,116.9064,116.6223,116.7872,29700.0
2013-09-11 11:40:00,127.45,127.63,127.26,127.6,123000.0,116.7872,116.9522,116.6131,116.9247,123000.0
2013-09-11 11:50:00,127.6,127.61,127.42,127.42,29400.0,116.9247,116.9339,116.7598,116.7598,29400.0
2013-09-11 12:00:00,127.42,127.42,127.11,127.2,39600.0,116.7598,116.7598,116.4757,116.5582,39600.0
2013-09-11 12:10:00,127.2,127.32,127.18,127.31,15400.0,116.5582,116.6681,116.5398,116.659,15400.0
2013-09-11 12:20:00,127.32,127.64,127.32,127.58,48200.0,116.6681,116.9614,116.6681,116.9064,48200.0
2013-09-11 12:30:00,127.55,127.56,127.13,127.18,35200.0,116.8789,116.888,116.494,116.5398,35200.0
2013-09-11 12:40:00,127.19,127.33,127.13,127.29,9800.0,116.549,116.6773,116.494,116.6406,9800.0
2013-09-11 12:50:00,127.32,127.42,127.27,127.29,17600.0,116.6681,116.7598,116.6223,116.6406,17600.0
2013-09-11 13:00:00,127.28,127.28,127.05,127.22,18900.0,116.6315,116.6315,116.4207,116.5765,18900.0
2013-09-11 13:10:00,127.22,127.22,127.05,127.05,12100.0,116.5765,116.5765,116.4207,116.4207,12100.0
2013-09-11 13:20:00,127.03,127.03,126.79,126.87,19800.0,116.4024,116.4024,116.1825,116.2558,19800.0
2013-09-11 13:30:00,126.88,126.95,126.86,126.9,20200.0,116.2649,116.3291,116.2466,116.2833,20200.0
2013-09-11 13:40:00,126.93,127.02,126.87,127.02,14900.0,116.3108,116.3932,116.2558,116.3932,14900.0
2013-09-11 13:50:00,127.01,127.01,126.82,126.87,31200.0,116.3841,116.3841,116.21,116.2558,31200.0
2013-09-11 14:00:00,126.87,127.04,126.87,127.01,12500.0,116.2558,116.4116,116.2558,116.3841,12500.0
2013-09-11 14:10:00,127.04,127.15,126.98,127.11,17600.0,116.4116,116.5123,116.3566,116.4757,17600.0
2013-09-11 14:20:00,127.09,127.21,127.02,127.21,19000.0,116.4574,116.5673,116.3932,116.5673,19000.0
2013-09-11 14:30:00,127.21,127.24,127.05,127.05,15800.0,116.5673,116.5948,116.4207,116.4207,15800.0
2013-09-11 14:40:00,127.06,127.26,127.02,127.25,15800.0,116.4299,116.6131,116.3932,116.604,15800.0
2013-09-11 14:50:00,127.24,127.29,127.16,127.26,14200.0,116.5948,116.6406,116.5215,116.6131,14200.0
2013-09-11 15:00:00,127.27,127.3,127.19,127.26,17100.0,116.6223,116.6498,116.549,116.6131,17100.0
2013-09-11 15:10:00,127.25,127.27,127.16,127.25,17800.0,116.604,116.6223,116.5215,116.604,17800.0
2013-09-11 15:20:00,127.25,127.43,127.22,127.28,36600.0,116.604,116.7689,116.5765,116.6315,36600.0
2013-09-11 15:30:00,127.29,127.46,127.28,127.46,43800.0,116.6406,116.7964,116.6315,116.7964,43800.0
2013-09-11 15:40:00,127.47,127.49,127.37,127.44,69500.0,116.8056,116.8239,116.7139,116.7781,69500.0
2013-09-11 15:50:00,127.45,127.69,127.4,127.69,91100.0,116.7872,117.0072,116.7414,117.0072,91100.0
2013-09-12 09:30:00,127.8,129.19,127.8,129.13,54500.0,117.108,118.3817,117.108,118.3267,54500.0
2013-09-12 09:40:00,129.15,129.62,128.99,129.03,41500.0,118.345,118.7757,118.1984,118.2351,41500.0
2013-09-12 09:50:00,129.01,129.14,128.83,128.97,30700.0,118.2167,118.3359,118.0518,118.1801,30700.0
2013-09-12 10:00:00,128.92,129.18,128.84,129.18,39200.0,118.1343,118.3725,118.061,118.3725,39200.0
2013-09-12 10:10:00,129.18,129.48,129.16,129.42,70600.0,118.3725,118.6474,118.3542,118.5924,70600.0
2013-09-12 10:20:00,129.43,129.47,129.04,129.17,19700.0,118.6016,118.6383,118.2442,118.3633,19700.0
2013-09-12 10:30:00,129.11,129.13,128.87,128.93,17800.0,118.3084,118.3267,118.0884,118.1434,17800.0
2013-09-12 10:40:00,128.95,129.14,128.91,129.04,17500.0,118.1618,118.3359,118.1251,118.2442,17500.0
2013-09-12 10:50:00,129.08,129.13,128.76,128.86,57200.0,118.2809,118.3267,117.9877,118.0793,57200.0
2013-09-12 11:00:00,128.82,128.83,128.73,128.8,20600.0,118.0426,118.0518,117.9602,118.0243,20600.0
2013-09-12 11:10:00,128.78,128.9,128.76,128.84,11300.0,118.006,118.1159,117.9877,118.061,11300.0
2013-09-12 11:20:00,128.85,128.96,128.78,128.87,13200.0,118.0701,118.1709,118.006,118.0884,13200.0
2013-09-12 11:30:00,128.9,128.96,128.58,128.68,21800.0,118.1159,118.1709,117.8227,117.9143,21800.0
2013-09-12 11:40:00,128.66,128.74,128.61,128.74,21600.0,117.896,117.9693,117.8502,117.9693,21600.0
2013-09-12 11:50:00,128.69,128.8,128.66,128.67,10800.0,117.9235,118.0243,117.896,117.9052,10800.0
2013-09-12 12:00:00,128.68,128.77,128.63,128.73,26700.0,117.9143,117.9968,117.8685,117.9602,26700.0
2013-09-12 12:10:00,128.75,128.86,128.73,128.78,20700.0,117.9785,118.0793,117.9602,118.006,20700.0
2013-09-12 12:20:00,128.77,128.77,128.58,128.63,10900.0,117.9968,117.9968,117.8227,117.8685,10900.0
2013-09-12 12:30:00,128.64,128.72,128.63,128.72,7200.0,117.8777,117.951,117.8685,117.951,7200.0
2013-09-12 12:40:00,128.69,128.76,128.66,128.75,17700.0,117.9235,117.9877,117.896,117.9785,17700.0
2013-09-12 12:50:00,128.7,128.77,128.64,128.69,10500.0,117.9327,117.9968,117.8777,117.9235,10500.0
2013-09-12 13:00:00,128.66,128.85,128.63,128.84,10300.0,117.896,118.0701,117.8685,118.061,10300.0
2013-09-12 13:10:00,128.83,128.92,128.79,128.92,4800.0,118.0518,118.1343,118.0151,118.1343,4800.0
2013-09-12 13:20:00,128.89,128.93,128.79,128.79,7900.0,118.1068,118.1434,118.0151,118.0151,7900.0
2013-09-12 13:30:00,128.79,128.8,128.72,128.79,7800.0,118.0151,118.0243,117.951,118.0151,7800.0
2013-09-12 13:40:00,128.77,128.78,128.64,128.74,7600.0,117.9968,118.006,117.8777,117.9693,7600.0
2013-09-12 13:50:00,128.73,128.81,128.63,128.64,9600.0,117.9602,118.0335,117.8685,117.8777,9600.0
2013-09-12 14:00:00,128.63,128.72,128.63,128.72,8400.0,117.8685,117.951,117.8685,117.951,8400.0
2013-09-12 14:10:00,128.72,128.72,128.61,128.61,8400.0,117.951,117.951,117.8502,117.8502,8400.0
2013-09-12 14:20:00,128.59,128.61,128.52,128.59,6200.0,117.8319,117.8502,117.7677,117.8319,6200.0
2013-09-12 14:30:00,128.56,128.62,128.51,128.6,12600.0,117.8044,117.8594,117.7586,117.841,12600.0
2013-09-12 14:40:00,128.61,128.75,128.58,128.74,17100.0,117.8502,117.9785,117.8227,117.9693,17100.0
2013-09-12 14:50:00,128.72,128.8,128.67,128.79,11000.0,117.951,118.0243,117.9052,118.0151,11000.0
2013-09-12 15:00:00,128.8,128.8,128.63,128.65,9500.0,118.0243,118.0243,117.8685,117.8869,9500.0
2013-09-12 15:10:00,128.63,128.64,128.46,128.49,17100.0,117.8685,117.8777,117.7128,117.7402,17100.0
2013-09-12 15:20:00,128.49,128.63,128.45,128.59,15400.0,117.7402,117.8685,117.7036,117.8319,15400.0
2013-09-12 15:30:00,128.6,128.71,128.58,128.68,29500.0,117.841,117.9418,117.8227,117.9143,29500.0
2013-09-12 15:40:00,128.7,128.73,128.63,128.7,44300.0,117.9327,117.9602,117.8685,117.9327,44300.0
2013-09-12 15:50:00,128.7,128.71,128.54,128.61,73600.0,117.9327,117.9418,117.7861,117.8502,73600.0
2013-09-13 09:30:00,128.54,128.54,128.0,128.5,38300.0,117.7861,117.7861,117.2912,117.7494,38300.0
2013-09-13 09:40:00,128.49,128.72,128.45,128.45,14600.0,117.7402,117.951,117.7036,117.7036,14600.0
2013-09-13 09:50:00,128.44,128.92,128.37,128.85,26000.0,117.6944,118.1343,117.6303,118.0701,26000.0
2013-09-13 10:00:00,128.73,128.82,128.33,128.48,28800.0,117.9602,118.0426,117.5936,117.7311,28800.0
2013-09-13 10:10:00,128.43,128.43,128.18,128.34,18300.0,117.6853,117.6853,117.4562,117.6028,18300.0
2013-09-13 10:20:00,128.33,128.5,128.28,128.28,14700.0,117.5936,117.7494,117.5478,117.5478,14700.0
2013-09-13 10:30:00,128.28,128.44,128.28,128.44,5800.0,117.5478,117.6944,117.5478,117.6944,5800.0
2013-09-13 10:40:00,128.45,128.7,128.44,128.61,7600.0,117.7036,117.9327,117.6944,117.8502,7600.0
2013-09-13 10:50:00,128.61,128.72,128.57,128.66,5900.0,117.8502,117.951,117.8135,117.896,5900.0
2013-09-13 11:00:00,128.65,128.69,128.53,128.56,7300.0,117.8869,117.9235,117.7769,117.8044,7300.0
2013-09-13 11:10:00,128.55,128.7,128.55,128.66,14400.0,117.7952,117.9327,117.7952,117.896,14400.0
2013-09-13 11:20:00,128.64,128.71,128.57,128.59,6800.0,117.8777,117.9418,117.8135,117.8319,6800.0
2013-09-13 11:30:00,128.62,128.8,128.62,128.72,13200.0,117.8594,118.0243,117.8594,117.951,13200.0
2013-09-13 11:40:00,128.73,128.73,128.59,128.59,7300.0,117.9602,117.9602,117.8319,117.8319,7300.0
2013-09-13 11:50:00,128.58,128.63,128.45,128.5,24600.0,117.8227,117.8685,117.7036,117.7494,24600.0
2013-09-13 12:00:00,128.5,128.58,128.47,128.53,10600.0,117.7494,117.8227,117.7219,117.7769,10600.0
2013-09-13 12:10:00,128.54,128.58,128.48,128.49,9500.0,117.7861,117.8227,117.7311,117.7402,9500.0
2013-09-13 12:20:00,128.49,128.53,128.46,128.5,13200.0,117.7402,117.7769,117.7128,117.7494,13200.0
2013-09-13 12:30:00,128.51,128.57,128.38,128.45,35000.0,117.7586,117.8135,117.6394,117.7036,35000.0
2013-09-13 12:40:00,128.46,128.52,128.45,128.47,6200.0,117.7128,117.7677,117.7036,117.7219,6200.0
2013-09-13 12:50:00,128.5,128.53,128.42,128.48,13600.0,117.7494,117.7769,117.6761,117.7311,13600.0
2013-09-13 13:00:00,128.49,128.54,128.48,128.49,17000.0,117.7402,117.7861,117.7311,117.7402,17000.0
2013-09-13 13:10:00,128.49,128.55,128.48,128.53,5800.0,117.7402,117.7952,117.7311,117.7769,5800.0
2013-09-13 13:20:00,128.53,128.56,128.48,128.52,7100.0,117.7769,117.8044,117.7311,117.7677,7100.0
2013-09-13 13:30:00,128.53,128.55,128.47,128.48,18400.0,117.7769,117.7952,117.7219,117.7311,18400.0
2013-09-13 13:40:00,128.5,128.52,128.44,128.47,10400.0,117.7494,117.7677,117.6944,117.7219,10400.0
2013-09-13 13:50:00,128.46,128.6,128.46,128.53,10600.0,117.7128,117.841,117.7128,117.7769,10600.0
2013-09-13 14:00:00,128.53,128.72,128.5,128.72,11300.0,117.7769,117.951,117.7494,117.951,11300.0
2013-09-13 14:10:00,128.73,128.88,128.72,128.74,18400.0,117.9602,118.0976,117.951,117.9693,18400.0
2013-09-13 14:20:00,128.72,128.79,128.71,128.75,6500.0,117.951,118.0151,117.9418,117.9785,6500.0
2013-09-13 14:30:00,128.76,128.79,128.62,128.63,14500.0,117.9877,118.0151,117.8594,117.8685,14500.0
2013-09-13 14:40:00,128.63,128.74,128.57,128.74,13000.0,117.8685,117.9693,117.8135,117.9693,13000.0
2013-09-13 14:50:00,128.72,128.74,128.68,128.68,12800.0,117.951,117.9693,117.9143,117.9143,12800.0
2013-09-13 15:00:00,128.69,128.69,128.55,128.56,9300.0,117.9235,117.9235,117.7952,117.8044,9300.0
2013-09-13 15:10:00,128.55,128.66,128.52,128.58,10500.0,117.7952,117.896,117.7677,117.8227,10500.0
2013-09-13 15:20:00,128.61,128.71,128.59,128.59,10800.0,117.8502,117.9418,117.8319,117.8319,10800.0
2013-09-13 15:30:00,128.59,128.65,128.53,128.55,18700.0,117.8319,117.8869,117.7769,117.7952,18700.0
2013-09-13 15:40:00,128.55,128.61,128.43,128.47,35100.0,117.7952,117.8502,117.6853,117.7219,35100.0
2013-09-13 15:50:00,128.49,128.71,128.41,128.7,57100.0,117.7402,117.9418,117.6669,117.9327,57100.0
2013-09-16 09:30:00,130.03,130.03,129.62,129.71,31000.0,119.1514,119.1514,118.7757,118.8582,31000.0
2013-09-16 09:40:00,129.66,129.73,129.5,129.59,12000.0,118.8124,118.8765,118.6657,118.7482,12000.0
2013-09-16 09:50:00,129.61,129.76,129.56,129.66,5000.0,118.7665,118.904,118.7207,118.8124,5000.0
2013-09-16 10:00:00,129.69,129.77,129.43,129.71,12300.0,118.8398,118.9132,118.6016,118.8582,12300.0
2013-09-16 10:10:00,129.71,129.86,129.6,129.63,14000.0,118.8582,118.9956,118.7574,118.7849,14000.0
2013-09-16 10:20:00,129.61,129.79,129.6,129.72,9300.0,118.7665,118.9315,118.7574,118.8673,9300.0
2013-09-16 10:30:00,129.67,129.79,129.6,129.79,29200.0,118.8215,118.9315,118.7574,118.9315,29200.0
2013-09-16 10:40:00,129.78,129.85,129.63,129.85,24200.0,118.9223,118.9865,118.7849,118.9865,24200.0
2013-09-16 10:50:00,129.86,130.06,129.84,129.95,23400.0,118.9956,119.1789,118.9773,119.0781,23400.0
2013-09-16 11:00:00,130.0,130.34,129.81,130.34,15400.0,119.1239,119.4355,118.9498,119.4355,15400.0
2013-09-16 11:10:00,130.3,130.37,130.12,130.21,8900.0,119.3988,119.463,119.2339,119.3163,8900.0
2013-09-16 11:20:00,130.16,130.23,130.07,130.1,6800.0,119.2705,119.3347,119.1881,119.2155,6800.0
2013-09-16 11:30:00,130.1,130.12,129.99,130.05,13900.0,119.2155,119.2339,119.1147,119.1697,13900.0
2013-09-16 11:40:00,130.02,130.02,129.78,129.9,26700.0,119.1422,119.1422,118.9223,119.0323,26700.0
2013-09-16 11:50:00,129.91,130.04,129.91,130.0,14000.0,119.0414,119.1606,119.0414,119.1239,14000.0
2013-09-16 12:00:00,129.97,130.06,129.93,130.05,8400.0,119.0964,119.1789,119.0598,119.1697,8400.0
2013-09-16 12:10:00,130.04,130.13,129.96,130.1,22600.0,119.1606,119.243,119.0873,119.2155,22600.0
2013-09-16 12:20:00,130.15,130.37,130.15,130.37,6400.0,119.2614,119.463,119.2614,119.463,6400.0
2013-09-16 12:30:00,130.38,130.39,130.27,130.31,7900.0,119.4721,119.4813,119.3713,119.408,7900.0
2013-09-16 12:40:00,130.35,130.37,130.3,130.36,4100.0,119.4446,119.463,119.3988,119.4538,4100.0
2013-09-16 12:50:00,130.37,130.45,130.19,130.2,8600.0,119.463,119.5363,119.298,119.3072,8600.0
2013-09-16 13:00:00,130.2,130.26,130.14,130.17,4600.0,119.3072,119.3622,119.2522,119.2797,4600.0
2013-09-16 13:10:00,130.15,130.26,130.14,130.18,10700.0,119.2614,119.3622,119.2522,119.2889,10700.0
2013-09-16 13:20:00,130.19,130.27,130.19,130.22,3100.0,119.298,119.3713,119.298,119.3255,3100.0
2013-09-16 13:30:00,130.23,130.26,130.14,130.14,9200.0,119.3347,119.3622,119.2522,119.2522,9200.0
2013-09-16 13:40:00,130.11,130.13,129.74,129.89,4800.0,119.2247,119.243,118.8857,119.0231,4800.0
2013-09-16 13:50:00,129.93,130.0,129.9,130.0,3200.0,119.0598,119.1239,119.0323,119.1239,3200.0
2013-09-16 14:00:00,130.0,130.05,129.95,129.95,9500.0,119.1239,119.1697,119.0781,119.0781,9500.0
2013-09-16 14:10:00,129.95,130.0,129.88,129.97,12000.0,119.0781,119.1239,119.0139,119.0964,12000.0
2013-09-16 14:20:00,129.97,129.97,129.77,129.82,13500.0,119.0964,119.0964,118.9132,118.959,13500.0
2013-09-16 14:30:00,129.82,129.85,129.69,129.76,7200.0,118.959,118.9865,118.8398,118.904,7200.0
2013-09-16 14:40:00,129.75,129.8,129.68,129.8,7000.0,118.8948,118.9406,118.8307,118.9406,7000.0
2013-09-16 14:50:00,129.79,129.83,129.72,129.72,15500.0,118.9315,118.9681,118.8673,118.8673,15500.0
2013-09-16 15:00:00,129.71,129.84,129.71,129.81,11900.0,118.8582,118.9773,118.8582,118.9498,11900.0
2013-09-16 15:10:00,129.81,129.85,129.79,129.79,7600.0,118.9498,118.9865,118.9315,118.9315,7600.0
2013-09-16 15:20:00,129.8,129.81,129.63,129.63,13100.0,118.9406,118.9498,118.7849,118.7849,13100.0
2013-09-16 15:30:00,129.65,129.72,129.53,129.62,15100.0,118.8032,118.8673,118.6932,118.7757,15100.0
2013-09-16 15:40:00,129.63,129.73,129.59,129.67,24000.0,118.7849,118.8765,118.7482,118.8215,24000.0
2013-09-16 15:50:00,129.68,129.76,129.6,129.76,42400.0,118.8307,118.904,118.7574,118.904,42400.0
2013-09-17 09:30:00,129.83,130.34,129.78,130.22,22500.0,118.9681,119.4355,118.9223,119.3255,22500.0
2013-09-17 09:40:00,130.32,130.68,130.22,130.62,17100.0,119.4171,119.747,119.3255,119.692,17100.0
2013-09-17 09:50:00,130.63,130.67,130.4,130.44,18700.0,119.7012,119.7379,119.4904,119.5271,18700.0
2013-09-17 10:00:00,130.44,130.5,130.3,130.42,176500.0,119.5271,119.5821,119.3988,119.5088,176500.0
2013-09-17 10:10:00,130.5,130.56,130.22,130.24,31200.0,119.5821,119.6371,119.3255,119.3438,31200.0
2013-09-17 10:20:00,130.27,130.5,130.24,130.44,20100.0,119.3713,119.5821,119.3438,119.5271,20100.0
2013-09-17 10:30:00,130.44,130.5,130.41,130.41,39900.0,119.5271,119.5821,119.4996,119.4996,39900.0
2013-09-17 10:40:00,130.41,130.41,130.28,130.32,18400.0,119.4996,119.4996,119.3805,119.4171,18400.0
2013-09-17 10:50:00,130.3,130.35,130.25,130.34,13200.0,119.3988,119.4446,119.353,119.4355,13200.0
2013-09-17 11:00:00,130.32,130.5,130.32,130.47,21100.0,119.4171,119.5821,119.4171,119.5546,21100.0
2013-09-17 11:10:00,130.46,130.5,130.41,130.45,13600.0,119.5454,119.5821,119.4996,119.5363,13600.0
2013-09-17 11:20:00,130.43,130.47,130.37,130.42,18900.0,119.5179,119.5546,119.463,119.5088,18900.0
2013-09-17 11:30:00,130.46,130.49,130.4,130.48,33100.0,119.5454,119.5729,119.4904,119.5638,33100.0
2013-09-17 11:40:00,130.47,130.56,130.45,130.56,7500.0,119.5546,119.6371,119.5363,119.6371,7500.0
2013-09-17 11:50:00,130.56,130.96,130.54,130.95,12300.0,119.6371,120.0036,119.6187,119.9944,12300.0
2013-09-17 12:00:00,130.97,131.12,130.97,130.99,17500.0,120.0128,120.1502,120.0128,120.0311,17500.0
2013-09-17 12:10:00,130.98,131.08,130.94,131.07,8000.0,120.0219,120.1136,119.9853,120.1044,8000.0
2013-09-17 12:20:00,131.11,131.15,130.99,130.99,14900.0,120.141,120.1777,120.0311,120.0311,14900.0
2013-09-17 12:30:00,130.99,131.08,130.98,131.04,12500.0,120.0311,120.1136,120.0219,120.0769,12500.0
2013-09-17 12:40:00,131.05,131.25,131.05,131.22,15800.0,120.0861,120.2693,120.0861,120.2418,15800.0
2013-09-17 12:50:00,131.22,131.34,131.22,131.34,17900.0,120.2418,120.3518,120.2418,120.3518,17900.0
2013-09-17 13:00:00,131.32,131.41,131.27,131.38,18800.0,120.3335,120.4159,120.2877,120.3885,18800.0
2013-09-17 13:10:00,131.38,131.39,131.1,131.1,22400.0,120.3885,120.3976,120.1319,120.1319,22400.0
2013-09-17 13:20:00,131.09,131.12,130.91,130.91,10500.0,120.1227,120.1502,119.9578,119.9578,10500.0
2013-09-17 13:30:00,130.92,130.92,130.86,130.86,11300.0,119.9669,119.9669,119.912,119.912,11300.0
2013-09-17 13:40:00,130.84,131.0,130.84,130.96,10200.0,119.8936,120.0402,119.8936,120.0036,10200.0
2013-09-17 13:50:00,130.98,131.03,130.96,130.97,10600.0,120.0219,120.0677,120.0036,120.0128,10600.0
2013-09-17 14:00:00,130.98,131.06,130.94,130.98,9200.0,120.0219,120.0952,119.9853,120.0219,9200.0
2013-09-17 14:10:00,130.98,131.01,130.94,130.94,9200.0,120.0219,120.0494,119.9853,119.9853,9200.0
2013-09-17 14:20:00,130.97,131.09,130.94,131.01,6800.0,120.0128,120.1227,119.9853,120.0494,6800.0
2013-09-17 14:30:00,131.02,131.1,131.02,131.1,6200.0,120.0586,120.1319,120.0586,120.1319,6200.0
2013-09-17 14:40:00,131.1,131.13,131.02,131.06,11000.0,120.1319,120.1594,120.0586,120.0952,11000.0
2013-09-17 14:50:00,131.07,131.12,131.06,131.1,12700.0,120.1044,120.1502,120.0952,120.1319,12700.0
2013-09-17 15:00:00,131.09,131.12,131.0,131.06,11500.0,120.1227,120.1502,120.0402,120.0952,11500.0
2013-09-17 15:10:00,131.06,131.09,131.02,131.07,10200.0,120.0952,120.1227,120.0586,120.1044,10200.0
2013-09-17 15:20:00,131.09,131.14,131.07,131.12,11100.0,120.1227,120.1685,120.1044,120.1502,11100.0
2013-09-17 15:30:00,131.09,131.11,131.05,131.06,21300.0,120.1227,120.141,120.0861,120.0952,21300.0
2013-09-17 15:40:00,131.06,131.23,131.04,131.19,32500.0,120.0952,120.251,120.0769,120.2144,32500.0
2013-09-17 15:50:00,131.18,131.18,130.9,131.08,82000.0,120.2052,120.2052,119.9486,120.1136,82000.0
2013-09-18 09:30:00,131.21,131.5,130.81,130.83,25000.0,120.2327,120.4984,119.8661,119.8845,25000.0
2013-09-18 09:40:00,130.83,130.84,130.58,130.6,9000.0,119.8845,119.8936,119.6554,119.6737,9000.0
2013-09-18 09:50:00,130.58,130.65,130.23,130.33,9100.0,119.6554,119.7195,119.3347,119.4263,9100.0
2013-09-18 10:00:00,130.35,130.62,130.3,130.6,11700.0,119.4446,119.692,119.3988,119.6737,11700.0
2013-09-18 10:10:00,130.62,130.87,130.62,130.69,24100.0,119.692,119.9211,119.692,119.7562,24100.0
2013-09-18 10:20:00,130.69,130.69,130.29,130.3,8800.0,119.7562,119.7562,119.3896,119.3988,8800.0
2013-09-18 10:30:00,130.31,130.48,130.23,130.48,7200.0,119.408,119.5638,119.3347,119.5638,7200.0
2013-09-18 10:40:00,130.44,130.61,130.41,130.5,6700.0,119.5271,119.6829,119.4996,119.5821,6700.0
2013-09-18 10:50:00,130.48,130.48,130.21,130.32,17500.0,119.5638,119.5638,119.3163,119.4171,17500.0
2013-09-18 11:00:00,130.35,130.54,130.3,130.32,10600.0,119.4446,119.6187,119.3988,119.4171,10600.0
2013-09-18 11:10:00,130.32,130.43,130.3,130.36,7900.0,119.4171,119.5179,119.3988,119.4538,7900.0
2013-09-18 11:20:00,130.34,130.5,130.34,130.38,14600.0,119.4355,119.5821,119.4355,119.4721,14600.0
2013-09-18 11:30:00,130.39,130.43,130.22,130.22,25000.0,119.4813,119.5179,119.3255,119.3255,25000.0
2013-09-18 11:40:00,130.23,130.27,130.14,130.23,4100.0,119.3347,119.3713,119.2522,119.3347,4100.0
2013-09-18 11:50:00,130.23,130.3,129.84,129.9,34600.0,119.3347,119.3988,118.9773,119.0323,34600.0
2013-09-18 12:00:00,129.94,130.19,129.86,129.89,31200.0,119.0689,119.298,118.9956,119.0231,31200.0
2013-09-18 12:10:00,129.9,129.92,129.73,129.78,20900.0,119.0323,119.0506,118.8765,118.9223,20900.0
2013-09-18 12:20:00,129.78,129.84,129.58,129.65,13600.0,118.9223,118.9773,118.739,118.8032,13600.0
2013-09-18 12:30:00,129.65,129.73,129.64,129.64,11000.0,118.8032,118.8765,118.794,118.794,11000.0
2013-09-18 12:40:00,129.69,129.78,129.68,129.75,10200.0,118.8398,118.9223,118.8307,118.8948,10200.0
2013-09-18 12:50:00,129.75,129.87,129.75,129.76,11700.0,118.8948,119.0048,118.8948,118.904,11700.0
2013-09-18 13:00:00,129.77,129.88,129.77,129.88,8200.0,118.9132,119.0139,118.9132,119.0139,8200.0
2013-09-18 13:10:00,129.88,130.04,129.88,129.99,8200.0,119.0139,119.1606,119.0139,119.1147,8200.0
2013-09-18 13:20:00,129.99,130.05,129.95,129.98,7100.0,119.1147,119.1697,119.0781,119.1056,7100.0
2013-09-18 13:30:00,129.96,130.02,129.9,129.9,7100.0,119.0873,119.1422,119.0323,119.0323,7100.0
2013-09-18 13:40:00,129.88,129.91,129.82,129.84,6800.0,119.0139,119.0414,118.959,118.9773,6800.0
2013-09-18 13:50:00,129.82,129.97,129.82,129.87,17200.0,118.959,119.0964,118.959,119.0048,17200.0
2013-09-18 14:00:00,129.87,130.98,129.86,130.91,80200.0,119.0048,120.0219,118.9956,119.9578,80200.0
2013-09-18 14:10:00,130.92,131.34,130.92,131.07,17600.0,119.9669,120.3518,119.9669,120.1044,17600.0
2013-09-18 14:20:00,131.12,131.54,131.12,131.26,22200.0,120.1502,120.5351,120.1502,120.2785,22200.0
2013-09-18 14:30:00,131.26,131.54,131.24,131.54,26000.0,120.2785,120.5351,120.2602,120.5351,26000.0
2013-09-18 14:40:00,131.57,131.75,131.46,131.75,19000.0,120.5626,120.7275,120.4618,120.7275,19000.0
2013-09-18 14:50:00,131.72,131.85,131.65,131.83,18300.0,120.7,120.8191,120.6359,120.8008,18300.0
2013-09-18 15:00:00,131.86,131.88,131.63,131.7,23500.0,120.8283,120.8466,120.6175,120.6817,23500.0
2013-09-18 15:10:00,131.65,131.74,131.64,131.64,14000.0,120.6359,120.7183,120.6267,120.6267,14000.0
2013-09-18 15:20:00,131.65,131.83,131.64,131.64,16200.0,120.6359,120.8008,120.6267,120.6267,16200.0
2013-09-18 15:30:00,131.67,131.78,131.6,131.77,27200.0,120.6542,120.755,120.5901,120.7458,27200.0
2013-09-18 15:40:00,131.77,131.89,131.69,131.79,27800.0,120.7458,120.8558,120.6725,120.7642,27800.0
2013-09-18 15:50:00,131.8,131.86,131.54,131.61,109900.0,120.7733,120.8283,120.5351,120.5992,109900.0
2013-09-19 09:30:00,132.2,132.54,131.61,132.51,89300.0,121.1399,121.4514,120.5992,121.4239,89300.0
2013-09-19 09:40:00,132.45,132.83,132.1,132.72,66900.0,121.3689,121.7171,121.0482,121.6163,66900.0
2013-09-19 09:50:00,132.79,133.26,132.59,133.25,143800.0,121.6805,122.1112,121.4972,122.102,143800.0
2013-09-19 10:00:00,133.32,133.33,132.62,132.62,164600.0,122.1662,122.1753,121.5247,121.5247,164600.0
2013-09-19 10:10:00,132.61,132.71,132.28,132.28,125100.0,121.5156,121.6072,121.2132,121.2132,125100.0
2013-09-19 10:20:00,132.3,132.44,132.05,132.12,25500.0,121.2315,121.3598,121.0024,121.0665,25500.0
2013-09-19 10:30:00,132.09,132.19,131.92,132.04,19600.0,121.0391,121.1307,120.8833,120.9932,19600.0
2013-09-19 10:40:00,132.08,132.17,132.0,132.11,33800.0,121.0299,121.1124,120.9566,121.0574,33800.0
2013-09-19 10:50:00,132.12,132.29,132.06,132.23,63300.0,121.0665,121.2223,121.0116,121.1673,63300.0
2013-09-19 11:00:00,132.23,132.25,132.06,132.12,23600.0,121.1673,121.1857,121.0116,121.0665,23600.0
2013-09-19 11:10:00,132.18,132.46,132.0,132.46,69000.0,121.1215,121.3781,120.9566,121.3781,69000.0
2013-09-19 11:20:00,132.46,132.5,132.33,132.36,10600.0,121.3781,121.4148,121.259,121.2865,10600.0
2013-09-19 11:30:00,132.38,132.52,132.27,132.5,21900.0,121.3048,121.4331,121.204,121.4148,21900.0
2013-09-19 11:40:00,132.51,132.67,132.51,132.56,10500.0,121.4239,121.5705,121.4239,121.4697,10500.0
2013-09-19 11:50:00,132.54,132.69,132.51,132.69,14300.0,121.4514,121.5889,121.4239,121.5889,14300.0
2013-09-19 12:00:00,132.73,132.73,132.52,132.56,12300.0,121.6255,121.6255,121.4331,121.4697,12300.0
2013-09-19 12:10:00,132.56,132.73,132.56,132.63,9100.0,121.4697,121.6255,121.4697,121.5339,9100.0
2013-09-19 12:20:00,132.63,132.69,132.57,132.63,9000.0,121.5339,121.5889,121.4789,121.5339,9000.0
2013-09-19 12:30:00,132.62,132.65,132.44,132.48,6700.0,121.5247,121.5522,121.3598,121.3964,6700.0
2013-09-19 12:40:00,132.45,132.5,132.38,132.38,7000.0,121.3689,121.4148,121.3048,121.3048,7000.0
2013-09-19 12:50:00,132.37,132.37,132.24,132.29,7900.0,121.2956,121.2956,121.1765,121.2223,7900.0
2013-09-19 13:00:00,132.28,132.37,132.22,132.22,8000.0,121.2132,121.2956,121.1582,121.1582,8000.0
2013-09-19 13:10:00,132.25,132.42,132.15,132.34,9400.0,121.1857,121.3414,121.094,121.2681,9400.0
2013-09-19 13:20:00,132.36,132.41,132.35,132.37,4700.0,121.2865,121.3323,121.2773,121.2956,4700.0
2013-09-19 13:30:00,132.35,132.51,132.32,132.51,12300.0,121.2773,121.4239,121.2498,121.4239,12300.0
2013-09-19 13:40:00,132.53,132.56,132.41,132.5,10800.0,121.4422,121.4697,121.3323,121.4148,10800.0
2013-09-19 13:50:00,132.51,132.58,132.45,132.58,13000.0,121.4239,121.4881,121.3689,121.4881,13000.0
2013-09-19 14:00:00,132.56,132.63,132.51,132.6,15200.0,121.4697,121.5339,121.4239,121.5064,15200.0
2013-09-19 14:10:00,132.61,132.79,132.59,132.79,22700.0,121.5156,121.6805,121.4972,121.6805,22700.0
2013-09-19 14:20:00,132.78,132.78,132.37,132.4,38300.0,121.6713,121.6713,121.2956,121.3231,38300.0
2013-09-19 14:30:00,132.4,132.42,132.24,132.42,19800.0,121.3231,121.3414,121.1765,121.3414,19800.0
2013-09-19 14:40:00,132.44,132.45,132.29,132.36,15300.0,121.3598,121.3689,121.2223,121.2865,15300.0
2013-09-19 14:50:00,132.35,132.39,132.26,132.36,28100.0,121.2773,121.314,121.1948,121.2865,28100.0
2013-09-19 15:00:00,132.37,132.41,132.28,132.38,43400.0,121.2956,121.3323,121.2132,121.3048,43400.0
2013-09-19 15:10:00,132.34,132.42,132.33,132.35,35000.0,121.2681,121.3414,121.259,121.2773,35000.0
2013-09-19 15:20:00,132.37,132.44,132.28,132.37,79200.0,121.2956,121.3598,121.2132,121.2956,79200.0
2013-09-19 15:30:00,132.37,132.42,132.28,132.41,45100.0,121.2956,121.3414,121.2132,121.3323,45100.0
2013-09-19 15:40:00,132.4,132.41,132.25,132.26,61500.0,121.3231,121.3323,121.1857,121.1948,61500.0
2013-09-19 15:50:00,132.26,132.32,131.84,131.99,162400.0,121.1948,121.2498,120.81,120.9474,162400.0
2013-09-20 09:30:00,131.9,132.62,131.78,132.18,258400.0,120.865,121.5247,120.755,121.1215,258400.0
2013-09-20 09:40:00,132.13,132.49,131.97,132.1,13100.0,121.0757,121.4056,120.9291,121.0482,13100.0
2013-09-20 09:50:00,132.2,132.47,131.94,131.98,44500.0,121.1399,121.3873,120.9016,120.9383,44500.0
2013-09-20 10:00:00,132.09,132.19,131.91,131.96,23000.0,121.0391,121.1307,120.8741,120.9199,23000.0
2013-09-20 10:10:00,131.96,132.05,131.94,132.0,26500.0,120.9199,121.0024,120.9016,120.9566,26500.0
2013-09-20 10:20:00,131.99,132.18,131.97,132.09,18800.0,120.9474,121.1215,120.9291,121.0391,18800.0
2013-09-20 10:30:00,132.09,132.17,131.95,132.01,28000.0,121.0391,121.1124,120.9108,120.9657,28000.0
2013-09-20 10:40:00,131.99,132.01,131.86,131.89,17900.0,120.9474,120.9657,120.8283,120.8558,17900.0
2013-09-20 10:50:00,131.87,131.89,131.1,131.28,95700.0,120.8375,120.8558,120.1319,120.2968,95700.0
2013-09-20 11:00:00,131.29,131.46,131.03,131.08,64700.0,120.306,120.4618,120.0677,120.1136,64700.0
2013-09-20 11:10:00,131.12,131.44,130.84,131.44,52000.0,120.1502,120.4434,119.8936,120.4434,52000.0
2013-09-20 11:20:00,131.47,131.61,131.22,131.25,18800.0,120.4709,120.5992,120.2418,120.2693,18800.0
2013-09-20 11:30:00,131.3,131.3,131.1,131.1,30600.0,120.3151,120.3151,120.1319,120.1319,30600.0
2013-09-20 11:40:00,131.13,131.35,130.93,131.27,35600.0,120.1594,120.361,119.9761,120.2877,35600.0
2013-09-20 11:50:00,131.23,131.35,131.06,131.06,18300.0,120.251,120.361,120.0952,120.0952,18300.0
2013-09-20 12:00:00,131.05,131.16,130.98,131.04,48100.0,120.0861,120.1869,120.0219,120.0769,48100.0
2013-09-20 12:10:00,131.06,131.09,130.98,131.01,56600.0,120.0952,120.1227,120.0219,120.0494,56600.0
2013-09-20 12:20:00,131.03,131.03,130.78,130.99,18400.0,120.0677,120.0677,119.8387,120.0311,18400.0
2013-09-20 12:30:00,130.98,131.03,130.9,131.03,9800.0,120.0219,120.0677,119.9486,120.0677,9800.0
2013-09-20 12:40:00,131.03,131.24,130.99,131.22,53200.0,120.0677,120.2602,120.0311,120.2418,53200.0
2013-09-20 12:50:00,131.24,131.42,131.2,131.42,13900.0,120.2602,120.4251,120.2235,120.4251,13900.0
2013-09-20 13:00:00,131.44,131.52,131.14,131.27,27500.0,120.4434,120.5167,120.1685,120.2877,27500.0
2013-09-20 13:10:00,131.28,131.29,131.18,131.29,27800.0,120.2968,120.306,120.2052,120.306,27800.0
2013-09-20 13:20:00,131.27,131.27,131.05,131.15,18100.0,120.2877,120.2877,120.0861,120.1777,18100.0
2013-09-20 13:30:00,131.18,131.27,131.17,131.21,18600.0,120.2052,120.2877,120.196,120.2327,18600.0
2013-09-20 13:40:00,131.21,131.21,131.06,131.15,12300.0,120.2327,120.2327,120.0952,120.1777,12300.0
2013-09-20 13:50:00,131.17,131.26,131.12,131.13,18400.0,120.196,120.2785,120.1502,120.1594,18400.0
2013-09-20 14:00:00,131.12,131.26,131.06,131.18,20600.0,120.1502,120.2785,120.0952,120.2052,20600.0
2013-09-20 14:10:00,131.18,131.24,131.17,131.19,22100.0,120.2052,120.2602,120.196,120.2144,22100.0
2013-09-20 14:20:00,131.2,131.27,131.18,131.26,16400.0,120.2235,120.2877,120.2052,120.2785,16400.0
2013-09-20 14:30:00,131.26,131.28,131.14,131.17,16200.0,120.2785,120.2968,120.1685,120.196,16200.0
2013-09-20 14:40:00,131.18,131.24,130.95,130.97,22400.0,120.2052,120.2602,119.9944,120.0128,22400.0
2013-09-20 14:50:00,131.0,131.03,130.91,130.97,20100.0,120.0402,120.0677,119.9578,120.0128,20100.0
2013-09-20 15:00:00,130.98,131.05,130.96,130.99,20500.0,120.0219,120.0861,120.0036,120.0311,20500.0
2013-09-20 15:10:00,130.97,130.99,130.87,130.99,26400.0,120.0128,120.0311,119.9211,120.0311,26400.0
2013-09-20 15:20:00,130.98,131.0,130.88,130.99,48400.0,120.0219,120.0402,119.9303,120.0311,48400.0
2013-09-20 15:30:00,131.01,131.25,130.98,131.25,96600.0,120.0494,120.2693,120.0219,120.2693,96600.0
2013-09-20 15:40:00,131.25,131.37,131.1,131.31,77800.0,120.2693,120.3793,120.1319,120.3243,77800.0
2013-09-20 15:50:00,131.3,131.57,131.24,131.32,240800.0,120.3151,120.5626,120.2602,120.3335,240800.0
2013-09-23 09:30:00,131.07,131.34,130.92,131.21,25500.0,120.1044,120.3518,119.9669,120.2327,25500.0
2013-09-23 09:40:00,131.14,131.18,130.62,130.85,25600.0,120.1685,120.2052,119.692,119.9028,25600.0
2013-09-23 09:50:00,130.8,130.87,130.65,130.7,14100.0,119.857,119.9211,119.7195,119.7653,14100.0
2013-09-23 10:00:00,130.74,130.94,130.7,130.84,24800.0,119.802,119.9853,119.7653,119.8936,24800.0
2013-09-23 10:10:00,130.8,130.83,130.67,130.74,20900.0,119.857,119.8845,119.7379,119.802,20900.0
2013-09-23 10:20:00,130.76,130.86,130.68,130.76,36600.0,119.8203,119.912,119.747,119.8203,36600.0
2013-09-23 10:30:00,130.8,130.8,130.61,130.61,15800.0,119.857,119.857,119.6829,119.6829,15800.0
2013-09-23 10:40:00,130.64,130.69,130.58,130.69,9600.0,119.7104,119.7562,119.6554,119.7562,9600.0
2013-09-23 10:50:00,130.68,130.68,130.16,130.25,25200.0,119.747,119.747,119.2705,119.353,25200.0
2013-09-23 11:00:00,130.25,130.38,130.21,130.22,14800.0,119.353,119.4721,119.3163,119.3255,14800.0
2013-09-23 11:10:00,130.16,130.21,129.76,129.76,44100.0,119.2705,119.3163,118.904,118.904,44100.0
2013-09-23 11:20:00,129.78,129.87,129.3,129.83,89200.0,118.9223,119.0048,118.4825,118.9681,89200.0
2013-09-23 11:30:00,129.78,129.93,129.23,129.36,125300.0,118.9223,119.0598,118.4183,118.5375,125300.0
2013-09-23 11:40:00,129.34,129.45,129.2,129.4,21200.0,118.5191,118.6199,118.3908,118.5741,21200.0
2013-09-23 11:50:00,129.43,129.43,129.2,129.27,36100.0,118.6016,118.6016,118.3908,118.455,36100.0
2013-09-23 12:00:00,129.3,129.44,129.26,129.42,29500.0,118.4825,118.6108,118.4458,118.5924,29500.0
2013-09-23 12:10:00,129.36,129.42,129.26,129.38,23100.0,118.5375,118.5924,118.4458,118.5558,23100.0
2013-09-23 12:20:00,129.38,129.42,129.29,129.37,38000.0,118.5558,118.5924,118.4733,118.5466,38000.0
2013-09-23 12:30:00,129.38,129.38,129.27,129.31,18400.0,118.5558,118.5558,118.455,118.4916,18400.0
2013-09-23 12:40:00,129.34,129.36,129.24,129.29,16100.0,118.5191,118.5375,118.4275,118.4733,16100.0
2013-09-23 12:50:00,129.3,129.44,129.3,129.33,20800.0,118.4825,118.6108,118.4825,118.51,20800.0
2013-09-23 13:00:00,129.35,129.41,129.26,129.39,34900.0,118.5283,118.5833,118.4458,118.5649,34900.0
2013-09-23 13:10:00,129.37,129.45,129.29,129.41,38800.0,118.5466,118.6199,118.4733,118.5833,38800.0
2013-09-23 13:20:00,129.44,129.72,129.44,129.63,19600.0,118.6108,118.8673,118.6108,118.7849,19600.0
2013-09-23 13:30:00,129.66,129.84,129.56,129.8,15000.0,118.8124,118.9773,118.7207,118.9406,15000.0
2013-09-23 13:40:00,129.79,129.98,129.77,129.98,25700.0,118.9315,119.1056,118.9132,119.1056,25700.0
2013-09-23 13:50:00,130.01,130.2,129.99,130.18,30200.0,119.1331,119.3072,119.1147,119.2889,30200.0
2013-09-23 14:00:00,130.18,130.3,130.17,130.29,5400.0,119.2889,119.3988,119.2797,119.3896,5400.0
2013-09-23 14:10:00,130.27,130.35,130.16,130.2,10500.0,119.3713,119.4446,119.2705,119.3072,10500.0
2013-09-23 14:20:00,130.2,130.28,130.08,130.1,22800.0,119.3072,119.3805,119.1972,119.2155,22800.0
2013-09-23 14:30:00,130.08,130.2,130.04,130.12,11300.0,119.1972,119.3072,119.1606,119.2339,11300.0
2013-09-23 14:40:00,130.13,130.2,129.99,130.0,13600.0,119.243,119.3072,119.1147,119.1239,13600.0
2013-09-23 14:50:00,129.99,130.09,129.96,130.0,27500.0,119.1147,119.2064,119.0873,119.1239,27500.0
2013-09-23 15:00:00,130.0,130.03,129.96,130.0,31000.0,119.1239,119.1514,119.0873,119.1239,31000.0
2013-09-23 15:10:00,130.01,130.07,129.91,129.98,20500.0,119.1331,119.1881,119.0414,119.1056,20500.0
2013-09-23 15:20:00,129.96,130.0,129.68,129.72,30000.0,119.0873,119.1239,118.8307,118.8673,30000.0
2013-09-23 15:30:00,129.71,129.75,129.64,129.68,41800.0,118.8582,118.8948,118.794,118.8307,41800.0
2013-09-23 15:40:00,129.66,129.69,129.49,129.49,73200.0,118.8124,118.8398,118.6566,118.6566,73200.0
2013-09-23 15:50:00,129.5,129.6,129.44,129.5,117100.0,118.6657,118.7574,118.6108,118.6657,117100.0
2013-09-24 09:30:00,129.14,129.72,128.92,129.02,78900.0,118.3359,118.8673,118.1343,118.2259,78900.0
2013-09-24 09:40:00,129.06,129.14,128.43,128.57,53800.0,118.2626,118.3359,117.6853,117.8135,53800.0
2013-09-24 09:50:00,128.53,128.6,127.91,128.05,77100.0,117.7769,117.841,117.2088,117.3371,77100.0
2013-09-24 10:00:00,128.06,128.08,127.84,127.95,41400.0,117.3462,117.3645,117.1446,117.2454,41400.0
2013-09-24 10:10:00,127.96,127.97,127.57,127.78,57400.0,117.2546,117.2637,116.8972,117.0896,57400.0
2013-09-24 10:20:00,127.75,127.86,127.59,127.86,68300.0,117.0622,117.1629,116.9155,117.1629,68300.0
2013-09-24 10:30:00,127.91,128.37,127.8,128.2,83900.0,117.2088,117.6303,117.108,117.4745,83900.0
2013-09-24 10:40:00,128.18,128.45,128.03,128.03,44200.0,117.4562,117.7036,117.3187,117.3187,44200.0
2013-09-24 10:50:00,128.09,128.34,127.89,127.89,57300.0,117.3737,117.6028,117.1904,117.1904,57300.0
2013-09-24 11:00:00,127.92,128.03,127.73,127.75,57700.0,117.2179,117.3187,117.0438,117.0622,57700.0
2013-09-24 11:10:00,127.73,128.04,127.45,127.98,53200.0,117.0438,117.3279,116.7872,117.2729,53200.0
2013-09-24 11:20:00,128.01,128.24,128.0,128.0,84200.0,117.3004,117.5112,117.2912,117.2912,84200.0
2013-09-24 11:30:00,128.01,128.06,127.67,127.85,32500.0,117.3004,117.3462,116.9888,117.1538,32500.0
2013-09-24 11:40:00,127.92,128.19,127.91,128.14,21900.0,117.2179,117.4653,117.2088,117.4195,21900.0
2013-09-24 11:50:00,128.18,128.23,128.03,128.06,31800.0,117.4562,117.502,117.3187,117.3462,31800.0
2013-09-24 12:00:00,128.05,128.18,128.0,128.04,18800.0,117.3371,117.4562,117.2912,117.3279,18800.0
2013-09-24 12:10:00,128.04,128.23,127.95,128.1,32500.0,117.3279,117.502,117.2454,117.3829,32500.0
2013-09-24 12:20:00,128.04,128.17,128.0,128.12,22800.0,117.3279,117.447,117.2912,117.4012,22800.0
2013-09-24 12:30:00,128.14,128.27,128.01,128.17,31800.0,117.4195,117.5386,117.3004,117.447,31800.0
2013-09-24 12:40:00,128.12,128.25,128.09,128.18,29800.0,117.4012,117.5203,117.3737,117.4562,29800.0
2013-09-24 12:50:00,128.19,128.23,128.05,128.13,19900.0,117.4653,117.502,117.3371,117.4104,19900.0
2013-09-24 13:00:00,128.1,128.25,128.06,128.08,27600.0,117.3829,117.5203,117.3462,117.3645,27600.0
2013-09-24 13:10:00,128.09,128.14,128.02,128.06,58500.0,117.3737,117.4195,117.3096,117.3462,58500.0
2013-09-24 13:20:00,128.06,128.08,127.94,128.04,23700.0,117.3462,117.3645,117.2363,117.3279,23700.0
2013-09-24 13:30:00,128.05,128.15,128.02,128.14,20600.0,117.3371,117.4287,117.3096,117.4195,20600.0
2013-09-24 13:40:00,128.11,128.29,128.05,128.27,35500.0,117.392,117.557,117.3371,117.5386,35500.0
2013-09-24 13:50:00,128.25,128.47,128.24,128.44,14900.0,117.5203,117.7219,117.5112,117.6944,14900.0
2013-09-24 14:00:00,128.44,128.63,128.44,128.56,25900.0,117.6944,117.8685,117.6944,117.8044,25900.0
2013-09-24 14:10:00,128.58,128.58,128.34,128.41,29100.0,117.8227,117.8227,117.6028,117.6669,29100.0
2013-09-24 14:20:00,128.4,128.42,128.16,128.16,16200.0,117.6578,117.6761,117.4378,117.4378,16200.0
2013-09-24 14:30:00,128.16,128.33,128.16,128.33,25600.0,117.4378,117.5936,117.4378,117.5936,25600.0
2013-09-24 14:40:00,128.33,128.41,128.21,128.34,20100.0,117.5936,117.6669,117.4837,117.6028,20100.0
2013-09-24 14:50:00,128.31,128.4,128.26,128.33,14100.0,117.5753,117.6578,117.5295,117.5936,14100.0
2013-09-24 15:00:00,128.32,128.33,128.22,128.26,28900.0,117.5845,117.5936,117.4928,117.5295,28900.0
2013-09-24 15:10:00,128.24,128.38,128.22,128.38,33200.0,117.5112,117.6394,117.4928,117.6394,33200.0
2013-09-24 15:20:00,128.36,128.38,128.16,128.25,29300.0,117.6211,117.6394,117.4378,117.5203,29300.0
2013-09-24 15:30:00,128.25,128.25,128.03,128.1,75200.0,117.5203,117.5203,117.3187,117.3829,75200.0
2013-09-24 15:40:00,128.09,128.2,127.95,127.97,51500.0,117.3737,117.4745,117.2454,117.2637,51500.0
2013-09-24 15:50:00,127.97,128.05,127.74,127.9,119800.0,117.2637,117.3371,117.053,117.1996,119800.0
2013-09-25 09:30:00,128.83,129.35,128.65,128.95,49200.0,118.0518,118.5283,117.8869,118.1618,49200.0
2013-09-25 09:40:00,128.98,129.98,128.9,129.98,66600.0,118.1892,119.1056,118.1159,119.1056,66600.0
2013-09-25 09:50:00,129.87,129.9,129.48,129.57,23100.0,119.0048,119.0323,118.6474,118.7299,23100.0
2013-09-25 10:00:00,129.57,129.65,129.27,129.45,38800.0,118.7299,118.8032,118.455,118.6199,38800.0
2013-09-25 10:10:00,129.39,129.5,129.02,129.35,37200.0,118.5649,118.6657,118.2259,118.5283,37200.0
2013-09-25 10:20:00,129.36,129.66,129.13,129.54,21300.0,118.5375,118.8124,118.3267,118.7024,21300.0
2013-09-25 10:30:00,129.52,129.7,129.36,129.49,25800.0,118.6841,118.849,118.5375,118.6566,25800.0
2013-09-25 10:40:00,129.53,129.58,129.32,129.4,9800.0,118.6932,118.739,118.5008,118.5741,9800.0
2013-09-25 10:50:00,129.39,129.4,129.26,129.32,24600.0,118.5649,118.5741,118.4458,118.5008,24600.0
2013-09-25 11:00:00,129.33,129.35,129.1,129.19,22900.0,118.51,118.5283,118.2992,118.3817,22900.0
2013-09-25 11:10:00,129.14,129.4,129.09,129.34,25900.0,118.3359,118.5741,118.29,118.5191,25900.0
2013-09-25 11:20:00,129.35,129.43,129.14,129.43,64400.0,118.5283,118.6016,118.3359,118.6016,64400.0
2013-09-25 11:30:00,129.42,129.63,129.29,129.49,61100.0,118.5924,118.7849,118.4733,118.6566,61100.0
2013-09-25 11:40:00,129.5,129.57,129.44,129.5,35400.0,118.6657,118.7299,118.6108,118.6657,35400.0
2013-09-25 11:50:00,129.5,129.56,129.42,129.44,27000.0,118.6657,118.7207,118.5924,118.6108,27000.0
2013-09-25 12:00:00,129.47,129.53,129.37,129.39,19500.0,118.6383,118.6932,118.5466,118.5649,19500.0
2013-09-25 12:10:00,129.37,129.5,129.25,129.25,18700.0,118.5466,118.6657,118.4367,118.4367,18700.0
2013-09-25 12:20:00,129.24,129.29,129.04,129.08,21500.0,118.4275,118.4733,118.2442,118.2809,21500.0
2013-09-25 12:30:00,129.12,129.28,129.03,129.12,41400.0,118.3175,118.4641,118.2351,118.3175,41400.0
2013-09-25 12:40:00,129.12,129.29,129.05,129.28,43600.0,118.3175,118.4733,118.2534,118.4641,43600.0
2013-09-25 12:50:00,129.26,129.29,129.14,129.25,20300.0,118.4458,118.4733,118.3359,118.4367,20300.0
2013-09-25 13:00:00,129.26,129.36,129.14,129.21,36900.0,118.4458,118.5375,118.3359,118.4,36900.0
2013-09-25 13:10:00,129.24,129.27,129.11,129.15,23000.0,118.4275,118.455,118.3084,118.345,23000.0
2013-09-25 13:20:00,129.17,129.22,129.08,129.11,31600.0,118.3633,118.4092,118.2809,118.3084,31600.0
2013-09-25 13:30:00,129.12,129.12,128.86,128.88,27700.0,118.3175,118.3175,118.0793,118.0976,27700.0
2013-09-25 13:40:00,128.9,128.9,128.78,128.82,16700.0,118.1159,118.1159,118.006,118.0426,16700.0
2013-09-25 13:50:00,128.84,128.93,128.67,128.86,29400.0,118.061,118.1434,117.9052,118.0793,29400.0
2013-09-25 14:00:00,128.87,128.93,128.61,128.66,24400.0,118.0884,118.1434,117.8502,117.896,24400.0
2013-09-25 14:10:00,128.66,128.78,128.62,128.67,24300.0,117.896,118.006,117.8594,117.9052,24300.0
2013-09-25 14:20:00,128.69,128.78,128.64,128.66,21600.0,117.9235,118.006,117.8777,117.896,21600.0
2013-09-25 14:30:00,128.64,128.69,128.58,128.64,28600.0,117.8777,117.9235,117.8227,117.8777,28600.0
2013-09-25 14:40:00,128.65,128.84,128.49,128.81,40200.0,117.8869,118.061,117.7402,118.0335,40200.0
2013-09-25 14:50:00,128.83,128.86,128.56,128.56,37400.0,118.0518,118.0793,117.8044,117.8044,37400.0
2013-09-25 15:00:00,128.56,128.7,128.51,128.7,37200.0,117.8044,117.9327,117.7586,117.9327,37200.0
2013-09-25 15:10:00,128.71,128.87,128.71,128.79,28600.0,117.9418,118.0884,117.9418,118.0151,28600.0
2013-09-25 15:20:00,128.79,128.79,128.57,128.67,20300.0,118.0151,118.0151,117.8135,117.9052,20300.0
2013-09-25 15:30:00,128.7,128.73,128.59,128.59,28300.0,117.9327,117.9602,117.8319,117.8319,28300.0
2013-09-25 15:40:00,128.61,128.62,128.48,128.56,39900.0,117.8502,117.8594,117.7311,117.8044,39900.0
2013-09-25 15:50:00,128.55,128.56,128.4,128.48,76400.0,117.7952,117.8044,117.6578,117.7311,76400.0
2013-09-26 09:30:00,128.58,128.96,128.31,128.87,91000.0,117.8227,118.1709,117.5753,118.0884,91000.0
2013-09-26 09:40:00,128.8,128.88,128.3,128.76,11000.0,118.0243,118.0976,117.5661,117.9877,11000.0
2013-09-26 09:50:00,128.8,128.94,128.4,128.94,63300.0,118.0243,118.1526,117.6578,118.1526,63300.0
2013-09-26 10:00:00,128.91,129.05,128.7,128.84,27400.0,118.1251,118.2534,117.9327,118.061,27400.0
2013-09-26 10:10:00,128.85,128.85,128.32,128.5,17300.0,118.0701,118.0701,117.5845,117.7494,17300.0
2013-09-26 10:20:00,128.53,128.61,128.3,128.41,15600.0,117.7769,117.8502,117.5661,117.6669,15600.0
2013-09-26 10:30:00,128.4,128.55,128.4,128.55,11100.0,117.6578,117.7952,117.6578,117.7952,11100.0
2013-09-26 10:40:00,128.55,128.59,127.92,128.05,20600.0,117.7952,117.8319,117.2179,117.3371,20600.0
2013-09-26 10:50:00,128.1,128.21,128.02,128.2,18500.0,117.3829,117.4837,117.3096,117.4745,18500.0
2013-09-26 11:00:00,128.19,128.21,128.01,128.15,21500.0,117.4653,117.4837,117.3004,117.4287,21500.0
2013-09-26 11:10:00,128.18,128.3,127.99,128.1,19300.0,117.4562,117.5661,117.2821,117.3829,19300.0
2013-09-26 11:20:00,128.1,128.39,128.07,128.32,11900.0,117.3829,117.6486,117.3554,117.5845,11900.0
2013-09-26 11:30:00,128.3,128.33,128.05,128.11,17200.0,117.5661,117.5936,117.3371,117.392,17200.0
2013-09-26 11:40:00,128.13,128.32,127.94,127.94,14900.0,117.4104,117.5845,117.2363,117.2363,14900.0
2013-09-26 11:50:00,127.93,128.15,127.9,128.14,7500.0,117.2271,117.4287,117.1996,117.4195,7500.0
2013-09-26 12:00:00,128.11,128.28,128.08,128.28,10800.0,117.392,117.5478,117.3645,117.5478,10800.0
2013-09-26 12:10:00,128.3,128.3,128.1,128.22,18300.0,117.5661,117.5661,117.3829,117.4928,18300.0
2013-09-26 12:20:00,128.22,128.5,128.19,128.43,13300.0,117.4928,117.7494,117.4653,117.6853,13300.0
2013-09-26 12:30:00,128.4,128.66,128.35,128.66,23400.0,117.6578,117.896,117.612,117.896,23400.0
2013-09-26 12:40:00,128.59,128.62,128.44,128.62,10300.0,117.8319,117.8594,117.6944,117.8594,10300.0
2013-09-26 12:50:00,128.64,128.64,128.45,128.45,14500.0,117.8777,117.8777,117.7036,117.7036,14500.0
2013-09-26 13:00:00,128.44,128.6,128.39,128.47,9600.0,117.6944,117.841,117.6486,117.7219,9600.0
2013-09-26 13:10:00,128.48,128.66,128.45,128.49,15800.0,117.7311,117.896,117.7036,117.7402,15800.0
2013-09-26 13:20:00,128.5,128.82,128.47,128.73,38000.0,117.7494,118.0426,117.7219,117.9602,38000.0
2013-09-26 13:30:00,128.73,128.74,128.3,128.35,18200.0,117.9602,117.9693,117.5661,117.612,18200.0
2013-09-26 13:40:00,128.35,128.43,128.2,128.34,12400.0,117.612,117.6853,117.4745,117.6028,12400.0
2013-09-26 13:50:00,128.37,128.37,128.25,128.35,12700.0,117.6303,117.6303,117.5203,117.612,12700.0
2013-09-26 14:00:00,128.33,128.33,128.14,128.18,21300.0,117.5936,117.5936,117.4195,117.4562,21300.0
2013-09-26 14:10:00,128.19,128.29,128.13,128.29,22100.0,117.4653,117.557,117.4104,117.557,22100.0
2013-09-26 14:20:00,128.3,128.38,128.19,128.31,12200.0,117.5661,117.6394,117.4653,117.5753,12200.0
2013-09-26 14:30:00,128.3,128.33,128.18,128.21,12000.0,117.5661,117.5936,117.4562,117.4837,12000.0
2013-09-26 14:40:00,128.22,128.29,128.02,128.05,10200.0,117.4928,117.557,117.3096,117.3371,10200.0
2013-09-26 14:50:00,128.06,128.37,128.04,128.33,14600.0,117.3462,117.6303,117.3279,117.5936,14600.0
2013-09-26 15:00:00,128.3,128.36,128.19,128.32,11500.0,117.5661,117.6211,117.4653,117.5845,11500.0
2013-09-26 15:10:00,128.32,128.32,128.19,128.27,8000.0,117.5845,117.5845,117.4653,117.5386,8000.0
2013-09-26 15:20:00,128.23,128.31,128.2,128.26,11300.0,117.502,117.5753,117.4745,117.5295,11300.0
2013-09-26 15:30:00,128.26,128.4,128.24,128.33,24800.0,117.5295,117.6578,117.5112,117.5936,24800.0
2013-09-26 15:40:00,128.34,128.47,128.27,128.41,37000.0,117.6028,117.7219,117.5386,117.6669,37000.0
2013-09-26 15:50:00,128.41,128.46,128.32,128.44,67400.0,117.6669,117.7128,117.5845,117.6944,67400.0
2013-09-27 09:30:00,128.19,128.43,128.04,128.37,12800.0,117.4653,117.6853,117.3279,117.6303,12800.0
2013-09-27 09:40:00,128.42,128.7,128.36,128.7,17700.0,117.6761,117.9327,117.6211,117.9327,17700.0
2013-09-27 09:50:00,128.71,128.88,128.61,128.68,14600.0,117.9418,118.0976,117.8502,117.9143,14600.0
2013-09-27 10:00:00,128.66,128.69,128.31,128.35,17700.0,117.896,117.9235,117.5753,117.612,17700.0
2013-09-27 10:10:00,128.31,128.56,128.3,128.43,17600.0,117.5753,117.8044,117.5661,117.6853,17600.0
2013-09-27 10:20:00,128.47,128.66,128.42,128.51,33600.0,117.7219,117.896,117.6761,117.7586,33600.0
2013-09-27 10:30:00,128.47,128.86,128.47,128.79,15000.0,117.7219,118.0793,117.7219,118.0151,15000.0
2013-09-27 10:40:00,128.78,128.96,128.69,128.7,51100.0,118.006,118.1709,117.9235,117.9327,51100.0
2013-09-27 10:50:00,128.75,128.83,128.72,128.82,13000.0,117.9785,118.0518,117.951,118.0426,13000.0
2013-09-27 11:00:00,128.77,128.86,128.63,128.71,42400.0,117.9968,118.0793,117.8685,117.9418,42400.0
2013-09-27 11:10:00,128.73,128.85,128.63,128.78,14200.0,117.9602,118.0701,117.8685,118.006,14200.0
2013-09-27 11:20:00,128.79,129.04,128.76,129.02,17300.0,118.0151,118.2442,117.9877,118.2259,17300.0
2013-09-27 11:30:00,129.01,129.29,128.9,129.24,19300.0,118.2167,118.4733,118.1159,118.4275,19300.0
2013-09-27 11:40:00,129.24,129.33,129.24,129.27,19800.0,118.4275,118.51,118.4275,118.455,19800.0
2013-09-27 11:50:00,129.26,129.3,128.77,129.02,43300.0,118.4458,118.4825,117.9968,118.2259,43300.0
2013-09-27 12:00:00,129.01,129.08,128.96,128.98,17300.0,118.2167,118.2809,118.1709,118.1892,17300.0
2013-09-27 12:10:00,129.01,129.12,128.96,129.11,32400.0,118.2167,118.3175,118.1709,118.3084,32400.0
2013-09-27 12:20:00,129.1,129.64,129.0,129.61,59500.0,118.2992,118.794,118.2076,118.7665,59500.0
2013-09-27 12:30:00,129.63,129.77,129.53,129.61,34100.0,118.7849,118.9132,118.6932,118.7665,34100.0
2013-09-27 12:40:00,129.59,129.67,129.44,129.45,19800.0,118.7482,118.8215,118.6108,118.6199,19800.0
2013-09-27 12:50:00,129.49,129.66,129.48,129.5,46300.0,118.6566,118.8124,118.6474,118.6657,46300.0
2013-09-27 13:00:00,129.53,129.55,129.49,129.53,11000.0,118.6932,118.7116,118.6566,118.6932,11000.0
2013-09-27 13:10:00,129.54,129.55,129.47,129.47,13200.0,118.7024,118.7116,118.6383,118.6383,13200.0
2013-09-27 13:20:00,129.43,129.49,129.39,129.43,9600.0,118.6016,118.6566,118.5649,118.6016,9600.0
2013-09-27 13:30:00,129.41,129.45,129.34,129.38,9900.0,118.5833,118.6199,118.5191,118.5558,9900.0
2013-09-27 13:40:00,129.39,129.46,129.39,129.41,7700.0,118.5649,118.6291,118.5649,118.5833,7700.0
2013-09-27 13:50:00,129.42,129.48,129.34,129.4,16400.0,118.5924,118.6474,118.5191,118.5741,16400.0
2013-09-27 14:00:00,129.37,129.44,129.19,129.19,13500.0,118.5466,118.6108,118.3817,118.3817,13500.0
2013-09-27 14:10:00,129.17,129.21,129.11,129.19,9200.0,118.3633,118.4,118.3084,118.3817,9200.0
2013-09-27 14:20:00,129.19,129.34,129.18,129.32,12200.0,118.3817,118.5191,118.3725,118.5008,12200.0
2013-09-27 14:30:00,129.28,129.37,129.19,129.36,13200.0,118.4641,118.5466,118.3817,118.5375,13200.0
2013-09-27 14:40:00,129.35,129.39,129.3,129.38,10800.0,118.5283,118.5649,118.4825,118.5558,10800.0
2013-09-27 14:50:00,129.36,129.41,129.23,129.27,10900.0,118.5375,118.5833,118.4183,118.455,10900.0
2013-09-27 15:00:00,129.25,129.35,129.23,129.23,15900.0,118.4367,118.5283,118.4183,118.4183,15900.0
2013-09-27 15:10:00,129.26,129.31,129.18,129.22,15200.0,118.4458,118.4916,118.3725,118.4092,15200.0
2013-09-27 15:20:00,129.21,129.3,129.21,129.23,21500.0,118.4,118.4825,118.4,118.4183,21500.0
2013-09-27 15:30:00,129.25,129.32,129.21,129.23,41400.0,118.4367,118.5008,118.4,118.4183,41400.0
2013-09-27 15:40:00,129.25,129.31,129.18,129.21,43100.0,118.4367,118.4916,118.3725,118.4,43100.0
2013-09-27 15:50:00,129.22,129.43,129.22,129.29,53500.0,118.4092,118.6016,118.4092,118.4733,53500.0
2013-09-30 09:30:00,128.4,128.47,127.95,128.27,43500.0,117.6578,117.7219,117.2454,117.5386,43500.0
2013-09-30 09:40:00,128.28,128.61,128.08,128.18,6100.0,117.5478,117.8502,117.3645,117.4562,6100.0
2013-09-30 09:50:00,128.25,128.47,128.07,128.31,6000.0,117.5203,117.7219,117.3554,117.5753,6000.0
2013-09-30 10:00:00,128.32,128.45,128.23,128.39,5300.0,117.5845,117.7036,117.502,117.6486,5300.0
2013-09-30 10:10:00,128.43,128.6,128.05,128.49,16800.0,117.6853,117.841,117.3371,117.7402,16800.0
2013-09-30 10:20:00,128.46,128.51,128.37,128.4,8100.0,117.7128,117.7586,117.6303,117.6578,8100.0
2013-09-30 10:30:00,128.36,128.47,128.21,128.31,20900.0,117.6211,117.7219,117.4837,117.5753,20900.0
2013-09-30 10:40:00,128.3,128.47,128.25,128.35,10200.0,117.5661,117.7219,117.5203,117.612,10200.0
2013-09-30 10:50:00,128.3,128.47,128.26,128.43,5000.0,117.5661,117.7219,117.5295,117.6853,5000.0
2013-09-30 11:00:00,128.43,128.47,128.29,128.43,8000.0,117.6853,117.7219,117.557,117.6853,8000.0
2013-09-30 11:10:00,128.35,128.35,128.06,128.08,4500.0,117.612,117.612,117.3462,117.3645,4500.0
2013-09-30 11:20:00,128.12,128.17,128.04,128.07,6100.0,117.4012,117.447,117.3279,117.3554,6100.0
2013-09-30 11:30:00,128.11,128.42,128.11,128.41,7200.0,117.392,117.6761,117.392,117.6669,7200.0
2013-09-30 11:40:00,128.47,128.57,128.39,128.5,8300.0,117.7219,117.8135,117.6486,117.7494,8300.0
2013-09-30 11:50:00,128.5,128.69,128.47,128.69,6300.0,117.7494,117.9235,117.7219,117.9235,6300.0
2013-09-30 12:00:00,128.64,128.64,128.42,128.42,3900.0,117.8777,117.8777,117.6761,117.6761,3900.0
2013-09-30 12:10:00,128.39,128.4,128.14,128.16,17600.0,117.6486,117.6578,117.4195,117.4378,17600.0
2013-09-30 12:20:00,128.16,128.16,128.02,128.08,4500.0,117.4378,117.4378,117.3096,117.3645,4500.0
2013-09-30 12:30:00,128.1,128.22,128.09,128.22,9200.0,117.3829,117.4928,117.3737,117.4928,9200.0
2013-09-30 12:40:00,128.22,128.26,128.14,128.23,8800.0,117.4928,117.5295,117.4195,117.502,8800.0
2013-09-30 12:50:00,128.21,128.21,128.11,128.11,6400.0,117.4837,117.4837,117.392,117.392,6400.0
2013-09-30 13:00:00,128.12,128.28,128.12,128.26,8600.0,117.4012,117.5478,117.4012,117.5295,8600.0
2013-09-30 13:10:00,128.27,128.55,128.19,128.46,9100.0,117.5386,117.7952,117.4653,117.7128,9100.0
2013-09-30 13:20:00,128.47,128.49,128.27,128.28,15300.0,117.7219,117.7402,117.5386,117.5478,15300.0
2013-09-30 13:30:00,128.27,128.44,128.24,128.24,9400.0,117.5386,117.6944,117.5112,117.5112,9400.0
2013-09-30 13:40:00,128.28,128.45,128.26,128.45,6100.0,117.5478,117.7036,117.5295,117.7036,6100.0
2013-09-30 13:50:00,128.47,128.49,128.21,128.22,8400.0,117.7219,117.7402,117.4837,117.4928,8400.0
2013-09-30 14:00:00,128.22,128.31,128.15,128.3,10000.0,117.4928,117.5753,117.4287,117.5661,10000.0
2013-09-30 14:10:00,128.28,128.4,128.25,128.34,11500.0,117.5478,117.6578,117.5203,117.6028,11500.0
2013-09-30 14:20:00,128.33,128.33,128.18,128.27,16500.0,117.5936,117.5936,117.4562,117.5386,16500.0
2013-09-30 14:30:00,128.27,128.39,128.22,128.25,10800.0,117.5386,117.6486,117.4928,117.5203,10800.0
2013-09-30 14:40:00,128.25,128.33,128.1,128.29,11000.0,117.5203,117.5936,117.3829,117.557,11000.0
2013-09-30 14:50:00,128.3,128.35,128.12,128.25,12200.0,117.5661,117.612,117.4012,117.5203,12200.0
2013-09-30 15:00:00,128.24,128.24,128.1,128.21,21800.0,117.5112,117.5112,117.3829,117.4837,21800.0
2013-09-30 15:10:00,128.22,128.23,128.12,128.15,17700.0,117.4928,117.502,117.4012,117.4287,17700.0
2013-09-30 15:20:00,128.18,128.3,128.11,128.25,21200.0,117.4562,117.5661,117.392,117.5203,21200.0
2013-09-30 15:30:00,128.25,128.26,128.07,128.17,31200.0,117.5203,117.5295,117.3554,117.447,31200.0
2013-09-30 15:40:00,128.18,128.39,128.11,128.22,26700.0,117.4562,117.6486,117.392,117.4928,26700.0
2013-09-30 15:50:00,128.18,128.34,128.03,128.33,85700.0,117.4562,117.6028,117.3187,117.5936,85700.0
2013-10-01 09:30:00,128.97,130.36,128.97,130.13,68300.0,118.1801,119.4538,118.1801,119.243,68300.0
2013-10-01 09:40:00,130.16,130.47,130.0,130.43,27500.0,119.2705,119.5546,119.1239,119.5179,27500.0
2013-10-01 09:50:00,130.45,130.62,130.1,130.16,26800.0,119.5363,119.692,119.2155,119.2705,26800.0
2013-10-01 10:00:00,130.12,131.09,129.98,131.07,76900.0,119.2339,120.1227,119.1056,120.1044,76900.0
2013-10-01 10:10:00,131.04,131.07,130.63,130.7,50700.0,120.0769,120.1044,119.7012,119.7653,50700.0
2013-10-01 10:20:00,130.72,130.9,130.62,130.62,46500.0,119.7837,119.9486,119.692,119.692,46500.0
2013-10-01 10:30:00,130.7,130.92,130.69,130.85,69100.0,119.7653,119.9669,119.7562,119.9028,69100.0
2013-10-01 10:40:00,130.83,131.46,130.73,131.24,57900.0,119.8845,120.4618,119.7928,120.2602,57900.0
2013-10-01 10:50:00,131.2,131.3,130.97,131.02,52500.0,120.2235,120.3151,120.0128,120.0586,52500.0
2013-10-01 11:00:00,131.04,131.07,130.88,130.96,23400.0,120.0769,120.1044,119.9303,120.0036,23400.0
2013-10-01 11:10:00,130.97,131.06,130.88,131.0,16200.0,120.0128,120.0952,119.9303,120.0402,16200.0
2013-10-01 11:20:00,131.0,131.09,130.91,130.92,16200.0,120.0402,120.1227,119.9578,119.9669,16200.0
2013-10-01 11:30:00,130.92,131.41,130.88,131.38,24300.0,119.9669,120.4159,119.9303,120.3885,24300.0
2013-10-01 11:40:00,131.39,131.41,131.17,131.31,48500.0,120.3976,120.4159,120.196,120.3243,48500.0
2013-10-01 11:50:00,131.31,131.49,131.31,131.4,7900.0,120.3243,120.4893,120.3243,120.4068,7900.0
2013-10-01 12:00:00,131.41,131.66,131.41,131.66,23900.0,120.4159,120.645,120.4159,120.645,23900.0
2013-10-01 12:10:00,131.63,131.66,131.53,131.58,21300.0,120.6175,120.645,120.5259,120.5717,21300.0
2013-10-01 12:20:00,131.59,131.8,131.56,131.72,16200.0,120.5809,120.7733,120.5534,120.7,16200.0
2013-10-01 12:30:00,131.72,131.83,131.45,131.51,22900.0,120.7,120.8008,120.4526,120.5076,22900.0
2013-10-01 12:40:00,131.5,131.59,131.48,131.51,14100.0,120.4984,120.5809,120.4801,120.5076,14100.0
2013-10-01 12:50:00,131.5,131.61,131.46,131.5,8700.0,120.4984,120.5992,120.4618,120.4984,8700.0
2013-10-01 13:00:00,131.49,131.54,131.38,131.51,10200.0,120.4893,120.5351,120.3885,120.5076,10200.0
2013-10-01 13:10:00,131.53,131.59,131.41,131.56,8600.0,120.5259,120.5809,120.4159,120.5534,8600.0
2013-10-01 13:20:00,131.56,131.56,131.44,131.54,12500.0,120.5534,120.5534,120.4434,120.5351,12500.0
2013-10-01 13:30:00,131.53,131.58,131.46,131.56,11700.0,120.5259,120.5717,120.4618,120.5534,11700.0
2013-10-01 13:40:00,131.58,131.6,131.51,131.51,19200.0,120.5717,120.5901,120.5076,120.5076,19200.0
2013-10-01 13:50:00,131.49,131.69,131.49,131.67,10300.0,120.4893,120.6725,120.4893,120.6542,10300.0
2013-10-01 14:00:00,131.67,131.67,131.44,131.45,10500.0,120.6542,120.6542,120.4434,120.4526,10500.0
2013-10-01 14:10:00,131.46,131.49,131.1,131.13,31100.0,120.4618,120.4893,120.1319,120.1594,31100.0
2013-10-01 14:20:00,131.14,131.36,130.97,130.98,28600.0,120.1685,120.3701,120.0128,120.0219,28600.0
2013-10-01 14:30:00,130.99,131.2,130.93,131.04,21200.0,120.0311,120.2235,119.9761,120.0769,21200.0
2013-10-01 14:40:00,131.07,131.07,130.77,130.88,23700.0,120.1044,120.1044,119.8295,119.9303,23700.0
2013-10-01 14:50:00,130.84,131.2,130.84,131.17,25600.0,119.8936,120.2235,119.8936,120.196,25600.0
2013-10-01 15:00:00,131.17,131.2,130.9,130.97,21800.0,120.196,120.2235,119.9486,120.0128,21800.0
2013-10-01 15:10:00,131.01,131.1,131.0,131.08,16700.0,120.0494,120.1319,120.0402,120.1136,16700.0
2013-10-01 15:20:00,131.06,131.09,130.96,131.04,32400.0,120.0952,120.1227,120.0036,120.0769,32400.0
2013-10-01 15:30:00,131.06,131.24,131.05,131.07,30500.0,120.0952,120.2602,120.0861,120.1044,30500.0
2013-10-01 15:40:00,131.09,131.24,131.0,131.23,50200.0,120.1227,120.2602,120.0402,120.251,50200.0
2013-10-01 15:50:00,131.24,131.49,131.18,131.49,95800.0,120.2602,120.4893,120.2052,120.4893,95800.0
2013-10-02 09:30:00,131.12,131.18,130.31,130.41,26800.0,120.1502,120.2052,119.408,119.4996,26800.0
2013-10-02 09:40:00,130.19,130.37,129.94,129.97,15300.0,119.298,119.463,119.0689,119.0964,15300.0
2013-10-02 09:50:00,129.97,130.21,129.73,130.2,17700.0,119.0964,119.3163,118.8765,119.3072,17700.0
2013-10-02 10:00:00,130.15,130.15,129.84,129.95,27200.0,119.2614,119.2614,118.9773,119.0781,27200.0
2013-10-02 10:10:00,129.92,130.07,129.83,130.01,35200.0,119.0506,119.1881,118.9681,119.1331,35200.0
2013-10-02 10:20:00,130.04,130.18,129.97,130.07,13300.0,119.1606,119.2889,119.0964,119.1881,13300.0
2013-10-02 10:30:00,130.03,130.03,129.78,129.85,12700.0,119.1514,119.1514,118.9223,118.9865,12700.0
2013-10-02 10:40:00,129.88,129.88,129.55,129.56,11400.0,119.0139,119.0139,118.7116,118.7207,11400.0
2013-10-02 10:50:00,129.59,129.75,129.54,129.71,12500.0,118.7482,118.8948,118.7024,118.8582,12500.0
2013-10-02 11:00:00,129.68,129.76,129.59,129.74,8500.0,118.8307,118.904,118.7482,118.8857,8500.0
2013-10-02 11:10:00,129.72,129.92,129.67,129.87,17200.0,118.8673,119.0506,118.8215,119.0048,17200.0
2013-10-02 11:20:00,129.87,129.96,129.85,129.91,16700.0,119.0048,119.0873,118.9865,119.0414,16700.0
2013-10-02 11:30:00,129.9,129.98,129.87,129.87,15500.0,119.0323,119.1056,119.0048,119.0048,15500.0
2013-10-02 11:40:00,129.87,129.9,129.78,129.9,14400.0,119.0048,119.0323,118.9223,119.0323,14400.0
2013-10-02 11:50:00,129.9,130.0,129.84,129.96,13000.0,119.0323,119.1239,118.9773,119.0873,13000.0
2013-10-02 12:00:00,129.97,130.01,129.94,129.99,21600.0,119.0964,119.1331,119.0689,119.1147,21600.0
2013-10-02 12:10:00,129.97,130.0,129.93,129.97,18900.0,119.0964,119.1239,119.0598,119.0964,18900.0
2013-10-02 12:20:00,130.0,130.07,129.95,130.0,13900.0,119.1239,119.1881,119.0781,119.1239,13900.0
2013-10-02 12:30:00,130.0,130.04,129.98,130.04,17500.0,119.1239,119.1606,119.1056,119.1606,17500.0
2013-10-02 12:40:00,130.06,130.07,129.94,129.98,20700.0,119.1789,119.1881,119.0689,119.1056,20700.0
2013-10-02 12:50:00,129.97,130.04,129.94,129.98,19000.0,119.0964,119.1606,119.0689,119.1056,19000.0
2013-10-02 13:00:00,130.0,130.16,129.96,130.13,21200.0,119.1239,119.2705,119.0873,119.243,21200.0
2013-10-02 13:10:00,130.17,130.21,130.1,130.19,11000.0,119.2797,119.3163,119.2155,119.298,11000.0
2013-10-02 13:20:00,130.19,130.37,130.19,130.3,20300.0,119.298,119.463,119.298,119.3988,20300.0
2013-10-02 13:30:00,130.28,130.28,130.17,130.25,14800.0,119.3805,119.3805,119.2797,119.353,14800.0
2013-10-02 13:40:00,130.26,130.35,130.22,130.35,24000.0,119.3622,119.4446,119.3255,119.4446,24000.0
2013-10-02 13:50:00,130.35,130.43,130.35,130.43,24800.0,119.4446,119.5179,119.4446,119.5179,24800.0
2013-10-02 14:00:00,130.43,130.44,130.35,130.38,25500.0,119.5179,119.5271,119.4446,119.4721,25500.0
2013-10-02 14:10:00,130.35,130.41,130.28,130.39,16800.0,119.4446,119.4996,119.3805,119.4813,16800.0
2013-10-02 14:20:00,130.43,130.48,130.34,130.35,26600.0,119.5179,119.5638,119.4355,119.4446,26600.0
2013-10-02 14:30:00,130.35,130.51,130.35,130.47,28500.0,119.4446,119.5912,119.4446,119.5546,28500.0
2013-10-02 14:40:00,130.49,130.49,130.34,130.34,16600.0,119.5729,119.5729,119.4355,119.4355,16600.0
2013-10-02 14:50:00,130.32,130.41,130.32,130.38,24100.0,119.4171,119.4996,119.4171,119.4721,24100.0
2013-10-02 15:00:00,130.37,130.4,130.34,130.37,27300.0,119.463,119.4904,119.4355,119.463,27300.0
2013-10-02 15:10:00,130.38,130.5,130.38,130.39,53500.0,119.4721,119.5821,119.4721,119.4813,53500.0
2013-10-02 15:20:00,130.39,130.39,130.2,130.33,22300.0,119.4813,119.4813,119.3072,119.4263,22300.0
2013-10-02 15:30:00,130.33,130.5,130.33,130.41,22700.0,119.4263,119.5821,119.4263,119.4996,22700.0
2013-10-02 15:40:00,130.41,130.47,130.3,130.34,31400.0,119.4996,119.5546,119.3988,119.4355,31400.0
2013-10-02 15:50:00,130.34,130.61,130.31,130.43,137800.0,119.4355,119.6829,119.408,119.5179,137800.0
2013-10-03 09:30:00,130.03,130.03,129.2,129.4,45500.0,119.1514,119.1514,118.3908,118.5741,45500.0
2013-10-03 09:40:00,129.36,129.7,129.29,129.37,18700.0,118.5375,118.849,118.4733,118.5466,18700.0
2013-10-03 09:50:00,129.49,129.49,128.99,129.21,23300.0,118.6566,118.6566,118.1984,118.4,23300.0
2013-10-03 10:00:00,129.07,129.24,128.84,129.2,13400.0,118.2717,118.4275,118.061,118.3908,13400.0
2013-10-03 10:10:00,129.14,129.46,129.09,129.42,14600.0,118.3359,118.6291,118.29,118.5924,14600.0
2013-10-03 10:20:00,129.41,129.56,129.2,129.56,14200.0,118.5833,118.7207,118.3908,118.7207,14200.0
2013-10-03 10:30:00,129.54,129.63,129.38,129.43,19500.0,118.7024,118.7849,118.5558,118.6016,19500.0
2013-10-03 10:40:00,129.44,129.5,129.31,129.48,9600.0,118.6108,118.6657,118.4916,118.6474,9600.0
2013-10-03 10:50:00,129.47,129.68,129.33,129.5,12200.0,118.6383,118.8307,118.51,118.6657,12200.0
2013-10-03 11:00:00,129.45,129.56,129.36,129.53,13100.0,118.6199,118.7207,118.5375,118.6932,13100.0
2013-10-03 11:10:00,129.55,129.58,129.25,129.32,8700.0,118.7116,118.739,118.4367,118.5008,8700.0
2013-10-03 11:20:00,129.4,129.53,129.12,129.12,9100.0,118.5741,118.6932,118.3175,118.3175,9100.0
2013-10-03 11:30:00,129.12,129.47,129.09,129.38,16400.0,118.3175,118.6383,118.29,118.5558,16400.0
2013-10-03 11:40:00,129.45,129.47,129.19,129.22,19700.0,118.6199,118.6383,118.3817,118.4092,19700.0
2013-10-03 11:50:00,129.24,129.44,129.0,129.06,13000.0,118.4275,118.6108,118.2076,118.2626,13000.0
2013-10-03 12:00:00,129.12,129.16,129.03,129.05,15500.0,118.3175,118.3542,118.2351,118.2534,15500.0
2013-10-03 12:10:00,129.14,129.24,128.88,128.97,30900.0,118.3359,118.4275,118.0976,118.1801,30900.0
2013-10-03 12:20:00,128.96,129.18,128.84,129.11,48200.0,118.1709,118.3725,118.061,118.3084,48200.0
2013-10-03 12:30:00,129.11,129.32,129.11,129.12,15100.0,118.3084,118.5008,118.3084,118.3175,15100.0
2013-10-03 12:40:00,129.11,129.48,128.98,129.48,13600.0,118.3084,118.6474,118.1892,118.6474,13600.0
2013-10-03 12:50:00,129.41,129.41,129.16,129.19,35500.0,118.5833,118.5833,118.3542,118.3817,35500.0
2013-10-03 13:00:00,129.19,129.4,129.14,129.26,27400.0,118.3817,118.5741,118.3359,118.4458,27400.0
2013-10-03 13:10:00,129.24,129.45,129.21,129.34,49500.0,118.4275,118.6199,118.4,118.5191,49500.0
2013-10-03 13:20:00,129.31,129.72,129.31,129.72,68900.0,118.4916,118.8673,118.4916,118.8673,68900.0
2013-10-03 13:30:00,129.69,129.82,129.64,129.66,8800.0,118.8398,118.959,118.794,118.8124,8800.0
2013-10-03 13:40:00,129.73,129.88,129.73,129.87,5000.0,118.8765,119.0139,118.8765,119.0048,5000.0
2013-10-03 13:50:00,129.87,129.97,129.8,129.97,21400.0,119.0048,119.0964,118.9406,119.0964,21400.0
2013-10-03 14:00:00,129.94,129.94,129.76,129.85,22100.0,119.0689,119.0689,118.904,118.9865,22100.0
2013-10-03 14:10:00,129.85,129.92,129.73,129.75,9500.0,118.9865,119.0506,118.8765,118.8948,9500.0
2013-10-03 14:20:00,129.73,129.79,129.32,129.79,12600.0,118.8765,118.9315,118.5008,118.9315,12600.0
2013-10-03 14:30:00,129.8,129.82,129.56,129.71,54200.0,118.9406,118.959,118.7207,118.8582,54200.0
2013-10-03 14:40:00,129.78,129.91,129.73,129.82,18000.0,118.9223,119.0414,118.8765,118.959,18000.0
2013-10-03 14:50:00,129.83,129.93,129.7,129.75,19600.0,118.9681,119.0598,118.849,118.8948,19600.0
2013-10-03 15:00:00,129.66,129.9,129.58,129.84,13800.0,118.8124,119.0323,118.739,118.9773,13800.0
2013-10-03 15:10:00,129.83,129.91,129.77,129.82,30400.0,118.9681,119.0414,118.9132,118.959,30400.0
2013-10-03 15:20:00,129.83,130.01,129.79,129.97,40200.0,118.9681,119.1331,118.9315,119.0964,40200.0
2013-10-03 15:30:00,129.97,130.03,129.87,129.98,23200.0,119.0964,119.1514,119.0048,119.1056,23200.0
2013-10-03 15:40:00,129.99,130.01,129.84,129.85,26200.0,119.1147,119.1331,118.9773,118.9865,26200.0
2013-10-03 15:50:00,129.85,129.94,129.5,129.59,85300.0,118.9865,119.0689,118.6657,118.7482,85300.0
2013-10-04 09:30:00,130.0,130.25,129.46,129.72,43600.0,119.1239,119.353,118.6291,118.8673,43600.0
2013-10-04 09:40:00,129.74,129.75,129.5,129.75,13800.0,118.8857,118.8948,118.6657,118.8948,13800.0
2013-10-04 09:50:00,129.76,130.04,129.76,129.88,13400.0,118.904,119.1606,118.904,119.0139,13400.0
2013-10-04 10:00:00,129.9,130.19,129.9,130.11,11000.0,119.0323,119.298,119.0323,119.2247,11000.0
2013-10-04 10:10:00,130.08,130.64,130.08,130.51,16800.0,119.1972,119.7104,119.1972,119.5912,16800.0
2013-10-04 10:20:00,130.53,130.67,130.48,130.57,9500.0,119.6096,119.7379,119.5638,119.6462,9500.0
2013-10-04 10:30:00,130.63,130.7,130.45,130.55,31200.0,119.7012,119.7653,119.5363,119.6279,31200.0
2013-10-04 10:40:00,130.6,130.6,130.36,130.47,15600.0,119.6737,119.6737,119.4538,119.5546,15600.0
2013-10-04 10:50:00,130.42,130.7,130.4,130.7,43100.0,119.5088,119.7653,119.4904,119.7653,43100.0
2013-10-04 11:00:00,130.67,130.8,130.49,130.49,13400.0,119.7379,119.857,119.5729,119.5729,13400.0
2013-10-04 11:10:00,130.48,130.65,130.45,130.65,9400.0,119.5638,119.7195,119.5363,119.7195,9400.0
2013-10-04 11:20:00,130.67,130.82,130.61,130.74,11700.0,119.7379,119.8753,119.6829,119.802,11700.0
2013-10-04 11:30:00,130.76,130.82,130.73,130.75,8600.0,119.8203,119.8753,119.7928,119.8112,8600.0
2013-10-04 11:40:00,130.78,131.09,130.77,131.09,9900.0,119.8387,120.1227,119.8295,120.1227,9900.0
2013-10-04 11:50:00,131.12,131.12,130.85,130.85,16100.0,120.1502,120.1502,119.9028,119.9028,16100.0
2013-10-04 12:00:00,130.86,130.89,130.73,130.77,10500.0,119.912,119.9395,119.7928,119.8295,10500.0
2013-10-04 12:10:00,130.8,131.0,130.8,131.0,11200.0,119.857,120.0402,119.857,120.0402,11200.0
2013-10-04 12:20:00,131.06,131.18,130.98,131.17,13500.0,120.0952,120.2052,120.0219,120.196,13500.0
2013-10-04 12:30:00,131.18,131.2,131.02,131.08,14400.0,120.2052,120.2235,120.0586,120.1136,14400.0
2013-10-04 12:40:00,131.09,131.38,131.08,131.38,19900.0,120.1227,120.3885,120.1136,120.3885,19900.0
2013-10-04 12:50:00,131.35,131.43,131.26,131.39,15200.0,120.361,120.4343,120.2785,120.3976,15200.0
2013-10-04 13:00:00,131.44,131.53,131.27,131.42,26700.0,120.4434,120.5259,120.2877,120.4251,26700.0
2013-10-04 13:10:00,131.47,131.47,131.38,131.41,24600.0,120.4709,120.4709,120.3885,120.4159,24600.0
2013-10-04 13:20:00,131.39,131.41,131.34,131.39,16600.0,120.3976,120.4159,120.3518,120.3976,16600.0
2013-10-04 13:30:00,131.39,131.54,131.39,131.5,27400.0,120.3976,120.5351,120.3976,120.4984,27400.0
2013-10-04 13:40:00,131.51,131.56,131.47,131.51,10100.0,120.5076,120.5534,120.4709,120.5076,10100.0
2013-10-04 13:50:00,131.5,131.54,131.42,131.48,18500.0,120.4984,120.5351,120.4251,120.4801,18500.0
2013-10-04 14:00:00,131.47,131.72,131.47,131.71,22100.0,120.4709,120.7,120.4709,120.6908,22100.0
2013-10-04 14:10:00,131.72,131.9,131.67,131.68,39700.0,120.7,120.865,120.6542,120.6634,39700.0
2013-10-04 14:20:00,131.68,131.71,131.6,131.61,30300.0,120.6634,120.6908,120.5901,120.5992,30300.0
2013-10-04 14:30:00,131.59,131.72,131.59,131.72,25500.0,120.5809,120.7,120.5809,120.7,25500.0
2013-10-04 14:40:00,131.72,131.72,131.53,131.58,49600.0,120.7,120.7,120.5259,120.5717,49600.0
2013-10-04 14:50:00,131.56,132.0,131.53,131.99,104200.0,120.5534,120.9566,120.5259,120.9474,104200.0
2013-10-04 15:00:00,131.97,131.97,131.8,131.92,22200.0,120.9291,120.9291,120.7733,120.8833,22200.0
2013-10-04 15:10:00,131.93,132.02,131.86,131.98,32800.0,120.8924,120.9749,120.8283,120.9383,32800.0
2013-10-04 15:20:00,131.97,131.99,131.81,131.9,34200.0,120.9291,120.9474,120.7825,120.865,34200.0
2013-10-04 15:30:00,131.92,131.93,131.83,131.85,50700.0,120.8833,120.8924,120.8008,120.8191,50700.0
2013-10-04 15:40:00,131.85,131.87,131.76,131.85,97700.0,120.8191,120.8375,120.7367,120.8191,97700.0
2013-10-04 15:50:00,131.86,131.93,131.75,131.87,106000.0,120.8283,120.8924,120.7275,120.8375,106000.0
2013-10-07 09:30:00,130.9,131.3,130.09,130.29,115200.0,119.9486,120.3151,119.2064,119.3896,115200.0
2013-10-07 09:40:00,130.24,130.59,130.17,130.56,23500.0,119.3438,119.6645,119.2797,119.6371,23500.0
2013-10-07 09:50:00,130.57,130.59,130.11,130.27,18600.0,119.6462,119.6645,119.2247,119.3713,18600.0
2013-10-07 10:00:00,130.25,130.55,130.25,130.55,22600.0,119.353,119.6279,119.353,119.6279,22600.0
2013-10-07 10:10:00,130.51,130.62,130.34,130.44,30100.0,119.5912,119.692,119.4355,119.5271,30100.0
2013-10-07 10:20:00,130.44,130.64,130.28,130.45,81400.0,119.5271,119.7104,119.3805,119.5363,81400.0
2013-10-07 10:30:00,130.45,130.61,130.35,130.48,46400.0,119.5363,119.6829,119.4446,119.5638,46400.0
2013-10-07 10:40:00,130.46,130.55,130.38,130.45,57000.0,119.5454,119.6279,119.4721,119.5363,57000.0
2013-10-07 10:50:00,130.44,130.59,130.38,130.47,24800.0,119.5271,119.6645,119.4721,119.5546,24800.0
2013-10-07 11:00:00,130.48,130.48,130.2,130.26,35500.0,119.5638,119.5638,119.3072,119.3622,35500.0
2013-10-07 11:10:00,130.28,130.42,130.18,130.27,13800.0,119.3805,119.5088,119.2889,119.3713,13800.0
2013-10-07 11:20:00,130.25,130.25,130.1,130.11,14200.0,119.353,119.353,119.2155,119.2247,14200.0
2013-10-07 11:30:00,130.17,130.3,130.11,130.16,49200.0,119.2797,119.3988,119.2247,119.2705,49200.0
2013-10-07 11:40:00,130.17,130.4,130.13,130.2,46800.0,119.2797,119.4904,119.243,119.3072,46800.0
2013-10-07 11:50:00,130.19,130.34,130.19,130.24,30000.0,119.298,119.4355,119.298,119.3438,30000.0
2013-10-07 12:00:00,130.23,130.29,130.1,130.1,25900.0,119.3347,119.3896,119.2155,119.2155,25900.0
2013-10-07 12:10:00,130.07,130.21,130.04,130.09,39400.0,119.1881,119.3163,119.1606,119.2064,39400.0
2013-10-07 12:20:00,130.09,130.17,130.0,130.1,21900.0,119.2064,119.2797,119.1239,119.2155,21900.0
2013-10-07 12:30:00,130.07,130.21,130.0,130.11,24700.0,119.1881,119.3163,119.1239,119.2247,24700.0
2013-10-07 12:40:00,130.09,130.21,130.05,130.16,32200.0,119.2064,119.3163,119.1697,119.2705,32200.0
2013-10-07 12:50:00,130.13,130.27,130.06,130.08,18100.0,119.243,119.3713,119.1789,119.1972,18100.0
2013-10-07 13:00:00,130.08,130.13,129.96,130.02,20700.0,119.1972,119.243,119.0873,119.1422,20700.0
2013-10-07 13:10:00,130.05,130.21,130.05,130.18,8900.0,119.1697,119.3163,119.1697,119.2889,8900.0
2013-10-07 13:20:00,130.22,130.23,130.0,130.01,26600.0,119.3255,119.3347,119.1239,119.1331,26600.0
2013-10-07 13:30:00,130.02,130.15,129.96,130.04,14800.0,119.1422,119.2614,119.0873,119.1606,14800.0
2013-10-07 13:40:00,130.0,130.13,130.0,130.02,8800.0,119.1239,119.243,119.1239,119.1422,8800.0
2013-10-07 13:50:00,130.02,130.18,130.01,130.12,10300.0,119.1422,119.2889,119.1331,119.2339,10300.0
2013-10-07 14:00:00,130.13,130.24,130.09,130.15,20300.0,119.243,119.3438,119.2064,119.2614,20300.0
2013-10-07 14:10:00,130.16,130.22,130.09,130.17,20600.0,119.2705,119.3255,119.2064,119.2797,20600.0
2013-10-07 14:20:00,130.19,130.21,130.08,130.16,21100.0,119.298,119.3163,119.1972,119.2705,21100.0
2013-10-07 14:30:00,130.18,130.2,130.08,130.13,36300.0,119.2889,119.3072,119.1972,119.243,36300.0
2013-10-07 14:40:00,130.13,130.18,130.07,130.18,21000.0,119.243,119.2889,119.1881,119.2889,21000.0
2013-10-07 14:50:00,130.15,130.27,130.13,130.21,34800.0,119.2614,119.3713,119.243,119.3163,34800.0
2013-10-07 15:00:00,130.2,130.32,130.14,130.2,54000.0,119.3072,119.4171,119.2522,119.3072,54000.0
2013-10-07 15:10:00,130.21,130.22,129.96,129.99,51900.0,119.3163,119.3255,119.0873,119.1147,51900.0
2013-10-07 15:20:00,129.99,130.0,129.83,129.94,25500.0,119.1147,119.1239,118.9681,119.0689,25500.0
2013-10-07 15:30:00,129.96,130.0,129.86,129.9,22700.0,119.0873,119.1239,118.9956,119.0323,22700.0
2013-10-07 15:40:00,129.91,129.93,129.61,129.71,21800.0,119.0414,119.0598,118.7665,118.8582,21800.0
2013-10-07 15:50:00,129.74,129.81,129.57,129.59,58000.0,118.8857,118.9498,118.7299,118.7482,58000.0
2013-10-08 09:30:00,137.6,138.43,135.66,135.94,652200.0,126.0881,126.8486,124.3104,124.567,652200.0
2013-10-08 09:40:00,136.0,136.91,135.47,136.79,369500.0,124.6219,125.4558,124.1363,125.3458,369500.0
2013-10-08 09:50:00,136.69,136.77,135.65,136.11,292900.0,125.2542,125.3275,124.3012,124.7227,292900.0
2013-10-08 10:00:00,135.98,136.1,134.82,135.01,345800.0,124.6036,124.7136,123.5407,123.7148,345800.0
2013-10-08 10:10:00,135.06,136.12,135.03,135.54,283100.0,123.7606,124.7319,123.7331,124.2004,283100.0
2013-10-08 10:20:00,135.5,135.71,135.2,135.5,114200.0,124.1638,124.3562,123.8889,124.1638,114200.0
2013-10-08 10:30:00,135.55,135.56,135.14,135.25,118000.0,124.2096,124.2187,123.8339,123.9347,118000.0
2013-10-08 10:40:00,135.22,135.94,135.19,135.49,213000.0,123.9072,124.567,123.8797,124.1546,213000.0
2013-10-08 10:50:00,135.49,135.57,135.01,135.13,124000.0,124.1546,124.2279,123.7148,123.8247,124000.0
2013-10-08 11:00:00,135.16,135.3,134.82,134.91,139200.0,123.8522,123.9805,123.5407,123.6231,139200.0
2013-10-08 11:10:00,134.89,134.95,134.55,134.61,99000.0,123.6048,123.6598,123.2932,123.3482,99000.0
2013-10-08 11:20:00,134.69,135.14,134.69,135.14,103200.0,123.4215,123.8339,123.4215,123.8339,103200.0
2013-10-08 11:30:00,135.12,135.13,134.77,134.86,117100.0,123.8156,123.8247,123.4948,123.5773,117100.0
2013-10-08 11:40:00,134.83,134.96,134.83,134.87,130000.0,123.5498,123.6689,123.5498,123.5865,130000.0
2013-10-08 11:50:00,134.9,135.17,134.89,135.08,49700.0,123.614,123.8614,123.6048,123.7789,49700.0
2013-10-08 12:00:00,135.06,135.1,134.85,135.06,104600.0,123.7606,123.7972,123.5681,123.7606,104600.0
2013-10-08 12:10:00,135.04,135.11,134.98,135.05,52300.0,123.7423,123.8064,123.6873,123.7514,52300.0
2013-10-08 12:20:00,135.04,135.25,134.98,135.11,63700.0,123.7423,123.9347,123.6873,123.8064,63700.0
2013-10-08 12:30:00,135.11,135.13,134.67,134.71,120400.0,123.8064,123.8247,123.4032,123.4399,120400.0
2013-10-08 12:40:00,134.67,134.83,134.57,134.73,70400.0,123.4032,123.5498,123.3116,123.4582,70400.0
2013-10-08 12:50:00,134.73,134.73,134.39,134.66,60800.0,123.4582,123.4582,123.1466,123.394,60800.0
2013-10-08 13:00:00,134.63,134.84,134.53,134.62,77900.0,123.3666,123.559,123.2749,123.3574,77900.0
2013-10-08 13:10:00,134.63,134.74,134.49,134.59,89200.0,123.3666,123.4674,123.2383,123.3299,89200.0
2013-10-08 13:20:00,134.6,134.62,133.7,134.42,200400.0,123.3391,123.3574,122.5144,123.1741,200400.0
2013-10-08 13:30:00,134.42,134.6,134.08,134.6,88800.0,123.1741,123.3391,122.8626,123.3391,88800.0
2013-10-08 13:40:00,134.58,134.66,134.38,134.49,74500.0,123.3207,123.394,123.1375,123.2383,74500.0
2013-10-08 13:50:00,134.48,134.64,134.18,134.23,93900.0,123.2291,123.3757,122.9542,123.0,93900.0
2013-10-08 14:00:00,134.25,134.3,133.84,133.95,138900.0,123.0183,123.0642,122.6426,122.7434,138900.0
2013-10-08 14:10:00,133.94,134.21,133.86,134.19,90500.0,122.7343,122.9817,122.661,122.9634,90500.0
2013-10-08 14:20:00,134.19,134.24,134.01,134.08,192300.0,122.9634,123.0092,122.7984,122.8626,192300.0
2013-10-08 14:30:00,134.08,134.14,133.74,133.96,99000.0,122.8626,122.9175,122.551,122.7526,99000.0
2013-10-08 14:40:00,133.97,133.99,133.51,133.55,114200.0,122.7618,122.7801,122.3403,122.3769,114200.0
2013-10-08 14:50:00,133.55,133.74,133.38,133.71,246400.0,122.3769,122.551,122.2211,122.5235,246400.0
2013-10-08 15:00:00,133.71,134.28,133.7,134.26,120400.0,122.5235,123.0458,122.5144,123.0275,120400.0
2013-10-08 15:10:00,134.25,134.39,133.95,134.05,112400.0,123.0183,123.1466,122.7434,122.8351,112400.0
2013-10-08 15:20:00,134.09,134.14,133.92,133.99,127900.0,122.8717,122.9175,122.716,122.7801,127900.0
2013-10-08 15:30:00,133.98,134.07,133.65,133.74,151900.0,122.7709,122.8534,122.4685,122.551,151900.0
2013-10-08 15:40:00,133.74,134.12,133.53,133.61,203800.0,122.551,122.8992,122.3586,122.4319,203800.0
2013-10-08 15:50:00,133.63,133.87,133.62,133.69,195800.0,122.4502,122.6701,122.4411,122.5052,195800.0
2013-10-09 09:30:00,134.05,134.67,133.59,133.96,211500.0,122.8351,123.4032,122.4136,122.7526,211500.0
2013-10-09 09:40:00,133.96,134.25,133.7,133.89,76600.0,122.7526,123.0183,122.5144,122.6885,76600.0
2013-10-09 09:50:00,133.84,133.97,133.26,133.35,88000.0,122.6426,122.7618,122.1112,122.1936,88000.0
2013-10-09 10:00:00,133.27,133.61,133.26,133.5,56300.0,122.1203,122.4319,122.1112,122.3311,56300.0
2013-10-09 10:10:00,133.5,133.81,133.38,133.75,137500.0,122.3311,122.6152,122.2211,122.5602,137500.0
2013-10-09 10:20:00,133.71,134.15,133.63,133.76,113000.0,122.5235,122.9267,122.4502,122.5693,113000.0
2013-10-09 10:30:00,133.74,133.94,133.7,133.76,55700.0,122.551,122.7343,122.5144,122.5693,55700.0
2013-10-09 10:40:00,133.73,133.86,133.17,133.43,75400.0,122.5419,122.661,122.0287,122.2669,75400.0
2013-10-09 10:50:00,133.48,133.56,132.99,133.02,34600.0,122.3128,122.3861,121.8638,121.8913,34600.0
2013-10-09 11:00:00,133.02,133.28,132.88,132.99,31200.0,121.8913,122.1295,121.763,121.8638,31200.0
2013-10-09 11:10:00,132.95,133.12,132.91,133.02,64200.0,121.8271,121.9829,121.7905,121.8913,64200.0
2013-10-09 11:20:00,133.05,133.09,132.83,132.91,80100.0,121.9187,121.9554,121.7171,121.7905,80100.0
2013-10-09 11:30:00,132.88,133.26,132.88,133.0,33200.0,121.763,122.1112,121.763,121.8729,33200.0
2013-10-09 11:40:00,133.03,133.33,132.96,133.11,51900.0,121.9004,122.1753,121.8363,121.9737,51900.0
2013-10-09 11:50:00,133.15,133.26,132.94,133.1,32100.0,122.0104,122.1112,121.8179,121.9646,32100.0
2013-10-09 12:00:00,133.11,133.25,133.06,133.18,36400.0,121.9737,122.102,121.9279,122.0379,36400.0
2013-10-09 12:10:00,133.2,133.29,133.14,133.2,39800.0,122.0562,122.1387,122.0012,122.0562,39800.0
2013-10-09 12:20:00,133.2,133.27,133.02,133.09,36400.0,122.0562,122.1203,121.8913,121.9554,36400.0
2013-10-09 12:30:00,133.11,133.25,133.03,133.13,22500.0,121.9737,122.102,121.9004,121.992,22500.0
2013-10-09 12:40:00,133.17,133.22,132.99,133.09,27400.0,122.0287,122.0745,121.8638,121.9554,27400.0
2013-10-09 12:50:00,133.08,133.17,133.06,133.1,22600.0,121.9462,122.0287,121.9279,121.9646,22600.0
2013-10-09 13:00:00,133.1,133.22,133.07,133.13,31900.0,121.9646,122.0745,121.9371,121.992,31900.0
2013-10-09 13:10:00,133.1,133.37,133.1,133.29,22500.0,121.9646,122.212,121.9646,122.1387,22500.0
2013-10-09 13:20:00,133.32,133.51,133.29,133.39,59200.0,122.1662,122.3403,122.1387,122.2303,59200.0
2013-10-09 13:30:00,133.39,133.39,133.17,133.25,30200.0,122.2303,122.2303,122.0287,122.102,30200.0
2013-10-09 13:40:00,133.22,133.41,133.08,133.08,23600.0,122.0745,122.2486,121.9462,121.9462,23600.0
2013-10-09 13:50:00,133.09,133.22,133.03,133.1,17200.0,121.9554,122.0745,121.9004,121.9646,17200.0
2013-10-09 14:00:00,133.08,133.49,132.92,133.39,39600.0,121.9462,122.3219,121.7996,122.2303,39600.0
2013-10-09 14:10:00,133.42,133.46,133.23,133.4,81600.0,122.2578,122.2944,122.0837,122.2395,81600.0
2013-10-09 14:20:00,133.4,133.58,133.35,133.48,31200.0,122.2395,122.4044,122.1936,122.3128,31200.0
2013-10-09 14:30:00,133.48,133.6,133.32,133.39,41100.0,122.3128,122.4227,122.1662,122.2303,41100.0
2013-10-09 14:40:00,133.4,133.48,133.17,133.23,72700.0,122.2395,122.3128,122.0287,122.0837,72700.0
2013-10-09 14:50:00,133.22,133.4,133.14,133.4,43900.0,122.0745,122.2395,122.0012,122.2395,43900.0
2013-10-09 15:00:00,133.41,133.46,133.21,133.29,39000.0,122.2486,122.2944,122.0654,122.1387,39000.0
2013-10-09 15:10:00,133.3,133.32,133.18,133.31,38300.0,122.1478,122.1662,122.0379,122.157,38300.0
2013-10-09 15:20:00,133.29,133.37,133.2,133.37,37800.0,122.1387,122.212,122.0562,122.212,37800.0
2013-10-09 15:30:00,133.39,133.56,133.34,133.35,142300.0,122.2303,122.3861,122.1845,122.1936,142300.0
2013-10-09 15:40:00,133.34,133.63,133.32,133.53,125600.0,122.1845,122.4502,122.1662,122.3586,125600.0
2013-10-09 15:50:00,133.53,133.69,133.44,133.49,239700.0,122.3586,122.5052,122.2761,122.3219,239700.0
2013-10-10 09:30:00,134.56,135.43,134.56,135.13,104600.0,123.3024,124.0996,123.3024,123.8247,104600.0
2013-10-10 09:40:00,135.18,135.47,135.12,135.32,90200.0,123.8705,124.1363,123.8156,123.9988,90200.0
2013-10-10 09:50:00,135.3,136.06,135.22,135.96,56500.0,123.9805,124.6769,123.9072,124.5853,56500.0
2013-10-10 10:00:00,135.96,136.27,135.75,136.21,64500.0,124.5853,124.8693,124.3929,124.8144,64500.0
2013-10-10 10:10:00,136.21,136.41,136.1,136.41,50300.0,124.8144,124.9976,124.7136,124.9976,50300.0
2013-10-10 10:20:00,136.4,136.74,136.37,136.73,49900.0,124.9885,125.3,124.961,125.2909,49900.0
2013-10-10 10:30:00,136.71,136.71,136.46,136.51,51700.0,125.2725,125.2725,125.0435,125.0893,51700.0
2013-10-10 10:40:00,136.54,136.7,136.53,136.62,40900.0,125.1168,125.2634,125.1076,125.1901,40900.0
2013-10-10 10:50:00,136.66,136.69,136.56,136.65,43800.0,125.2267,125.2542,125.1351,125.2176,43800.0
2013-10-10 11:00:00,136.64,136.69,136.54,136.67,64300.0,125.2084,125.2542,125.1168,125.2359,64300.0
2013-10-10 11:10:00,136.68,137.15,136.64,136.99,51600.0,125.245,125.6757,125.2084,125.5291,51600.0
2013-10-10 11:20:00,136.99,137.32,136.99,137.2,55900.0,125.5291,125.8315,125.5291,125.7215,55900.0
2013-10-10 11:30:00,137.24,137.61,137.16,137.5,207300.0,125.7582,126.0972,125.6849,125.9964,207300.0
2013-10-10 11:40:00,137.5,137.58,137.42,137.58,23000.0,125.9964,126.0698,125.9231,126.0698,23000.0
2013-10-10 11:50:00,137.55,137.66,137.47,137.61,34300.0,126.0423,126.1431,125.969,126.0972,34300.0
2013-10-10 12:00:00,137.61,137.61,137.52,137.56,15200.0,126.0972,126.0972,126.0148,126.0514,15200.0
2013-10-10 12:10:00,137.57,137.75,137.51,137.71,24200.0,126.0606,126.2255,126.0056,126.1889,24200.0
2013-10-10 12:20:00,137.71,137.76,137.65,137.75,20400.0,126.1889,126.2347,126.1339,126.2255,20400.0
2013-10-10 12:30:00,137.75,137.84,137.72,137.75,35400.0,126.2255,126.308,126.198,126.2255,35400.0
2013-10-10 12:40:00,137.79,137.83,137.66,137.66,30500.0,126.2622,126.2988,126.1431,126.1431,30500.0
2013-10-10 12:50:00,137.66,137.7,137.63,137.68,35400.0,126.1431,126.1797,126.1156,126.1614,35400.0
2013-10-10 13:00:00,137.67,137.71,137.54,137.66,24000.0,126.1522,126.1889,126.0331,126.1431,24000.0
2013-10-10 13:10:00,137.66,137.84,137.63,137.63,20800.0,126.1431,126.308,126.1156,126.1156,20800.0
2013-10-10 13:20:00,137.63,137.77,137.61,137.77,48200.0,126.1156,126.2439,126.0972,126.2439,48200.0
2013-10-10 13:30:00,137.72,137.74,137.47,137.62,200600.0,126.198,126.2164,125.969,126.1064,200600.0
2013-10-10 13:40:00,137.62,137.66,137.5,137.59,81200.0,126.1064,126.1431,125.9964,126.0789,81200.0
2013-10-10 13:50:00,137.6,137.77,137.56,137.73,18300.0,126.0881,126.2439,126.0514,126.2072,18300.0
2013-10-10 14:00:00,137.7,137.93,137.44,137.46,81900.0,126.1797,126.3905,125.9415,125.9598,81900.0
2013-10-10 14:10:00,137.45,137.46,137.29,137.29,29800.0,125.9506,125.9598,125.804,125.804,29800.0
2013-10-10 14:20:00,137.29,137.4,137.27,137.34,16100.0,125.804,125.9048,125.7857,125.8498,16100.0
2013-10-10 14:30:00,137.34,137.38,137.25,137.25,27000.0,125.8498,125.8865,125.7674,125.7674,27000.0
2013-10-10 14:40:00,137.24,137.39,137.24,137.31,27500.0,125.7582,125.8956,125.7582,125.8223,27500.0
2013-10-10 14:50:00,137.27,137.35,137.16,137.27,63500.0,125.7857,125.859,125.6849,125.7857,63500.0
2013-10-10 15:00:00,137.27,137.71,137.26,137.71,24000.0,125.7857,126.1889,125.7765,126.1889,24000.0
2013-10-10 15:10:00,137.71,138.03,137.69,137.85,48800.0,126.1889,126.4821,126.1705,126.3172,48800.0
2013-10-10 15:20:00,137.86,137.9,137.64,137.67,51600.0,126.3263,126.363,126.1247,126.1522,51600.0
2013-10-10 15:30:00,137.66,137.69,137.52,137.59,40700.0,126.1431,126.1705,126.0148,126.0789,40700.0
2013-10-10 15:40:00,137.58,137.61,137.48,137.56,79300.0,126.0698,126.0972,125.9781,126.0514,79300.0
2013-10-10 15:50:00,137.56,137.86,137.56,137.82,128400.0,126.0514,126.3263,126.0514,126.2897,128400.0
2013-10-11 09:30:00,137.88,138.16,137.23,137.97,51000.0,126.3447,126.6012,125.749,126.4271,51000.0
2013-10-11 09:40:00,137.91,138.38,137.81,138.28,32100.0,126.3721,126.8028,126.2805,126.7112,32100.0
2013-10-11 09:50:00,138.23,138.47,138.22,138.45,27800.0,126.6654,126.8853,126.6562,126.867,27800.0
2013-10-11 10:00:00,138.39,138.61,138.29,138.57,65500.0,126.812,127.0136,126.7204,126.9769,65500.0
2013-10-11 10:10:00,138.58,138.72,138.47,138.72,27000.0,126.9861,127.1144,126.8853,127.1144,27000.0
2013-10-11 10:20:00,138.72,139.0,138.67,138.97,40700.0,127.1144,127.371,127.0686,127.3435,40700.0
2013-10-11 10:30:00,138.96,138.99,138.65,138.65,58000.0,127.3343,127.3618,127.0502,127.0502,58000.0
2013-10-11 10:40:00,138.63,138.63,138.41,138.41,10400.0,127.0319,127.0319,126.8303,126.8303,10400.0
2013-10-11 10:50:00,138.37,138.55,138.26,138.55,16200.0,126.7937,126.9586,126.6929,126.9586,16200.0
2013-10-11 11:00:00,138.54,138.64,138.41,138.52,42300.0,126.9494,127.0411,126.8303,126.9311,42300.0
2013-10-11 11:10:00,138.56,138.56,138.17,138.22,28900.0,126.9678,126.9678,126.6104,126.6562,28900.0
2013-10-11 11:20:00,138.24,138.49,138.15,138.33,23600.0,126.6745,126.9036,126.5921,126.757,23600.0
2013-10-11 11:30:00,138.32,138.59,138.22,138.52,69700.0,126.7478,126.9953,126.6562,126.9311,69700.0
2013-10-11 11:40:00,138.52,138.61,138.4,138.43,20600.0,126.9311,127.0136,126.8211,126.8486,20600.0
2013-10-11 11:50:00,138.37,138.45,138.29,138.33,21600.0,126.7937,126.867,126.7204,126.757,21600.0
2013-10-11 12:00:00,138.3,138.71,138.26,138.67,118300.0,126.7295,127.1052,126.6929,127.0686,118300.0
2013-10-11 12:10:00,138.64,138.96,138.51,138.91,66000.0,127.0411,127.3343,126.9219,127.2885,66000.0
2013-10-11 12:20:00,138.84,138.88,138.5,138.57,27000.0,127.2243,127.261,126.9128,126.9769,27000.0
2013-10-11 12:30:00,138.6,138.86,138.58,138.74,33100.0,127.0044,127.2427,126.9861,127.1327,33100.0
2013-10-11 12:40:00,138.76,138.76,138.49,138.5,14800.0,127.151,127.151,126.9036,126.9128,14800.0
2013-10-11 12:50:00,138.49,138.67,138.49,138.54,18300.0,126.9036,127.0686,126.9036,126.9494,18300.0
2013-10-11 13:00:00,138.53,138.8,138.46,138.71,16400.0,126.9403,127.1877,126.8761,127.1052,16400.0
2013-10-11 13:10:00,138.72,138.8,138.57,138.65,24600.0,127.1144,127.1877,126.9769,127.0502,24600.0
2013-10-11 13:20:00,138.58,138.66,138.57,138.63,20000.0,126.9861,127.0594,126.9769,127.0319,20000.0
2013-10-11 13:30:00,138.66,138.7,138.59,138.63,24700.0,127.0594,127.096,126.9953,127.0319,24700.0
2013-10-11 13:40:00,138.6,138.68,138.6,138.68,19100.0,127.0044,127.0777,127.0044,127.0777,19100.0
2013-10-11 13:50:00,138.69,138.7,138.6,138.67,15600.0,127.0869,127.096,127.0044,127.0686,15600.0
2013-10-11 14:00:00,138.66,138.69,138.6,138.62,18700.0,127.0594,127.0869,127.0044,127.0227,18700.0
2013-10-11 14:10:00,138.61,138.64,138.42,138.44,31100.0,127.0136,127.0411,126.8395,126.8578,31100.0
2013-10-11 14:20:00,138.46,138.61,138.43,138.46,88400.0,126.8761,127.0136,126.8486,126.8761,88400.0
2013-10-11 14:30:00,138.5,138.5,138.3,138.3,15200.0,126.9128,126.9128,126.7295,126.7295,15200.0
2013-10-11 14:40:00,138.29,138.41,138.25,138.37,20400.0,126.7204,126.8303,126.6837,126.7937,20400.0
2013-10-11 14:50:00,138.34,138.54,138.33,138.45,27400.0,126.7662,126.9494,126.757,126.867,27400.0
2013-10-11 15:00:00,138.45,138.47,138.17,138.18,31800.0,126.867,126.8853,126.6104,126.6196,31800.0
2013-10-11 15:10:00,138.19,138.33,137.95,138.02,30200.0,126.6287,126.757,126.4088,126.4729,30200.0
2013-10-11 15:20:00,137.99,138.08,137.9,137.95,23900.0,126.4454,126.5279,126.363,126.4088,23900.0
2013-10-11 15:30:00,137.99,138.12,137.82,137.82,33000.0,126.4454,126.5646,126.2897,126.2897,33000.0
2013-10-11 15:40:00,137.84,138.07,137.84,137.92,35100.0,126.308,126.5188,126.308,126.3813,35100.0
2013-10-11 15:50:00,137.93,138.31,137.91,138.3,62700.0,126.3905,126.7387,126.3721,126.7295,62700.0
2013-10-14 09:30:00,137.8,137.92,136.69,137.11,102700.0,126.2713,126.3813,125.2542,125.6391,102700.0
2013-10-14 09:40:00,137.15,137.53,137.13,137.37,25500.0,125.6757,126.0239,125.6574,125.8773,25500.0
2013-10-14 09:50:00,137.39,137.43,136.9,137.05,11800.0,125.8956,125.9323,125.4466,125.5841,11800.0
2013-10-14 10:00:00,137.0,137.26,136.93,137.13,14900.0,125.5383,125.7765,125.4741,125.6574,14900.0
2013-10-14 10:10:00,137.1,137.21,136.78,136.78,19900.0,125.6299,125.7307,125.3367,125.3367,19900.0
2013-10-14 10:20:00,136.84,137.23,136.84,137.2,22200.0,125.3917,125.749,125.3917,125.7215,22200.0
2013-10-14 10:30:00,137.2,137.3,137.07,137.25,11800.0,125.7215,125.8132,125.6024,125.7674,11800.0
2013-10-14 10:40:00,137.25,137.33,137.16,137.3,11800.0,125.7674,125.8407,125.6849,125.8132,11800.0
2013-10-14 10:50:00,137.3,137.3,137.05,137.18,13600.0,125.8132,125.8132,125.5841,125.7032,13600.0
2013-10-14 11:00:00,137.17,137.24,137.01,137.06,10700.0,125.6941,125.7582,125.5474,125.5933,10700.0
2013-10-14 11:10:00,137.1,137.37,137.1,137.36,11200.0,125.6299,125.8773,125.6299,125.8682,11200.0
2013-10-14 11:20:00,137.34,137.43,137.25,137.43,12000.0,125.8498,125.9323,125.7674,125.9323,12000.0
2013-10-14 11:30:00,137.42,137.6,137.4,137.46,11700.0,125.9231,126.0881,125.9048,125.9598,11700.0
2013-10-14 11:40:00,137.52,137.63,137.48,137.56,36000.0,126.0148,126.1156,125.9781,126.0514,36000.0
2013-10-14 11:50:00,137.59,137.73,137.5,137.71,11900.0,126.0789,126.2072,125.9964,126.1889,11900.0
2013-10-14 12:00:00,137.69,137.78,137.45,137.49,12300.0,126.1705,126.253,125.9506,125.9873,12300.0
2013-10-14 12:10:00,137.46,137.54,137.32,137.47,13100.0,125.9598,126.0331,125.8315,125.969,13100.0
2013-10-14 12:20:00,137.49,137.49,137.39,137.47,5300.0,125.9873,125.9873,125.8956,125.969,5300.0
2013-10-14 12:30:00,137.49,137.64,137.38,137.56,10400.0,125.9873,126.1247,125.8865,126.0514,10400.0
2013-10-14 12:40:00,137.56,137.58,137.43,137.5,11200.0,126.0514,126.0698,125.9323,125.9964,11200.0
2013-10-14 12:50:00,137.53,137.59,137.51,137.56,9000.0,126.0239,126.0789,126.0056,126.0514,9000.0
2013-10-14 13:00:00,137.56,137.64,137.52,137.64,11600.0,126.0514,126.1247,126.0148,126.1247,11600.0
2013-10-14 13:10:00,137.64,137.77,137.63,137.65,17800.0,126.1247,126.2439,126.1156,126.1339,17800.0
2013-10-14 13:20:00,137.66,137.77,137.64,137.77,10800.0,126.1431,126.2439,126.1247,126.2439,10800.0
2013-10-14 13:30:00,137.77,137.85,137.71,137.85,14600.0,126.2439,126.3172,126.1889,126.3172,14600.0
2013-10-14 13:40:00,137.84,138.07,137.84,137.99,11400.0,126.308,126.5188,126.308,126.4454,11400.0
2013-10-14 13:50:00,137.97,138.16,137.92,138.16,16300.0,126.4271,126.6012,126.3813,126.6012,16300.0
2013-10-14 14:00:00,138.13,138.47,138.08,138.31,16000.0,126.5737,126.8853,126.5279,126.7387,16000.0
2013-10-14 14:10:00,138.32,138.44,138.23,138.44,10000.0,126.7478,126.8578,126.6654,126.8578,10000.0
2013-10-14 14:20:00,138.45,138.47,138.23,138.26,17800.0,126.867,126.8853,126.6654,126.6929,17800.0
2013-10-14 14:30:00,138.22,138.42,138.2,138.37,14200.0,126.6562,126.8395,126.6379,126.7937,14200.0
2013-10-14 14:40:00,138.32,138.35,138.05,138.24,15000.0,126.7478,126.7753,126.5004,126.6745,15000.0
2013-10-14 14:50:00,138.24,138.36,138.12,138.36,13900.0,126.6745,126.7845,126.5646,126.7845,13900.0
2013-10-14 15:00:00,138.36,138.68,138.3,138.63,27800.0,126.7845,127.0777,126.7295,127.0319,27800.0
2013-10-14 15:10:00,138.65,138.78,138.56,138.65,15400.0,127.0502,127.1694,126.9678,127.0502,15400.0
2013-10-14 15:20:00,138.63,138.63,138.45,138.57,44700.0,127.0319,127.0319,126.867,126.9769,44700.0
2013-10-14 15:30:00,138.59,138.68,138.46,138.46,24800.0,126.9953,127.0777,126.8761,126.8761,24800.0
2013-10-14 15:40:00,138.47,138.62,138.43,138.51,50500.0,126.8853,127.0227,126.8486,126.9219,50500.0
2013-10-14 15:50:00,138.49,138.75,138.38,138.71,101800.0,126.9036,127.1419,126.8028,127.1052,101800.0
2013-10-15 09:30:00,138.25,138.25,137.65,137.75,31000.0,126.6837,126.6837,126.1339,126.2255,31000.0
2013-10-15 09:40:00,137.75,138.0,137.66,138.0,31500.0,126.2255,126.4546,126.1431,126.4546,31500.0
2013-10-15 09:50:00,137.96,138.39,137.93,138.26,7800.0,126.418,126.812,126.3905,126.6929,7800.0
2013-10-15 10:00:00,138.26,138.42,137.93,138.4,14800.0,126.6929,126.8395,126.3905,126.8211,14800.0
2013-10-15 10:10:00,138.37,138.42,138.0,138.07,15700.0,126.7937,126.8395,126.4546,126.5188,15700.0
2013-10-15 10:20:00,138.13,138.36,138.1,138.21,60300.0,126.5737,126.7845,126.5462,126.647,60300.0
2013-10-15 10:30:00,138.26,138.31,138.12,138.27,12900.0,126.6929,126.7387,126.5646,126.702,12900.0
2013-10-15 10:40:00,138.32,138.43,138.1,138.19,15400.0,126.7478,126.8486,126.5462,126.6287,15400.0
2013-10-15 10:50:00,138.19,138.2,137.78,137.85,36000.0,126.6287,126.6379,126.253,126.3172,36000.0
2013-10-15 11:00:00,137.82,138.03,137.78,137.97,37600.0,126.2897,126.4821,126.253,126.4271,37600.0
2013-10-15 11:10:00,137.97,138.3,137.97,138.24,33300.0,126.4271,126.7295,126.4271,126.6745,33300.0
2013-10-15 11:20:00,138.22,138.39,137.99,138.08,32300.0,126.6562,126.812,126.4454,126.5279,32300.0
2013-10-15 11:30:00,138.04,138.48,138.0,138.4,48900.0,126.4913,126.8945,126.4546,126.8211,48900.0
2013-10-15 11:40:00,138.38,138.47,138.28,138.46,44100.0,126.8028,126.8853,126.7112,126.8761,44100.0
2013-10-15 11:50:00,138.47,138.84,138.47,138.83,32600.0,126.8853,127.2243,126.8853,127.2152,32600.0
2013-10-15 12:00:00,138.83,139.22,138.82,139.22,43900.0,127.2152,127.5725,127.206,127.5725,43900.0
2013-10-15 12:10:00,139.18,139.23,138.86,139.0,29100.0,127.5359,127.5817,127.2427,127.371,29100.0
2013-10-15 12:20:00,139.0,139.16,138.93,139.06,15200.0,127.371,127.5176,127.3068,127.4259,15200.0
2013-10-15 12:30:00,139.07,139.3,138.96,139.24,40900.0,127.4351,127.6459,127.3343,127.5909,40900.0
2013-10-15 12:40:00,139.19,139.36,139.19,139.28,11700.0,127.5451,127.7008,127.5451,127.6275,11700.0
2013-10-15 12:50:00,139.25,139.32,139.01,139.08,25300.0,127.6,127.6642,127.3801,127.4443,25300.0
2013-10-15 13:00:00,139.04,139.17,138.99,139.02,43500.0,127.4076,127.5267,127.3618,127.3893,43500.0
2013-10-15 13:10:00,138.99,139.04,138.83,138.95,14500.0,127.3618,127.4076,127.2152,127.3251,14500.0
2013-10-15 13:20:00,138.96,138.97,138.75,138.76,10300.0,127.3343,127.3435,127.1419,127.151,10300.0
2013-10-15 13:30:00,138.72,138.74,138.48,138.51,22200.0,127.1144,127.1327,126.8945,126.9219,22200.0
2013-10-15 13:40:00,138.48,138.61,138.48,138.59,15400.0,126.8945,127.0136,126.8945,126.9953,15400.0
2013-10-15 13:50:00,138.6,138.69,138.54,138.59,39500.0,127.0044,127.0869,126.9494,126.9953,39500.0
2013-10-15 14:00:00,138.6,138.69,138.54,138.55,14400.0,127.0044,127.0869,126.9494,126.9586,14400.0
2013-10-15 14:10:00,138.54,138.68,138.53,138.67,14000.0,126.9494,127.0777,126.9403,127.0686,14000.0
2013-10-15 14:20:00,138.61,138.66,138.44,138.53,27100.0,127.0136,127.0594,126.8578,126.9403,27100.0
2013-10-15 14:30:00,138.43,138.47,138.1,138.19,35600.0,126.8486,126.8853,126.5462,126.6287,35600.0
2013-10-15 14:40:00,138.2,138.2,137.39,137.68,78600.0,126.6379,126.6379,125.8956,126.1614,78600.0
2013-10-15 14:50:00,137.72,137.9,137.66,137.9,24800.0,126.198,126.363,126.1431,126.363,24800.0
2013-10-15 15:00:00,137.84,138.41,137.84,138.41,39500.0,126.308,126.8303,126.308,126.8303,39500.0
2013-10-15 15:10:00,138.46,138.56,138.37,138.52,24300.0,126.8761,126.9678,126.7937,126.9311,24300.0
2013-10-15 15:20:00,138.51,138.51,138.35,138.44,19500.0,126.9219,126.9219,126.7753,126.8578,19500.0
2013-10-15 15:30:00,138.38,138.39,137.95,138.05,30000.0,126.8028,126.812,126.4088,126.5004,30000.0
2013-10-15 15:40:00,138.02,138.22,137.84,138.15,30300.0,126.4729,126.6562,126.308,126.5921,30300.0
2013-10-15 15:50:00,138.13,138.2,137.83,137.96,69000.0,126.5737,126.6379,126.2988,126.418,69000.0
2013-10-16 09:30:00,139.07,140.71,139.0,140.26,86200.0,127.4351,128.9379,127.371,128.5255,86200.0
2013-10-16 09:40:00,140.26,140.26,139.41,139.52,51900.0,128.5255,128.5255,127.7466,127.8474,51900.0
2013-10-16 09:50:00,139.51,140.57,139.51,140.43,57600.0,127.8383,128.8096,127.8383,128.6813,57600.0
2013-10-16 10:00:00,140.5,141.19,140.33,140.51,83500.0,128.7455,129.3777,128.5897,128.7546,83500.0
2013-10-16 10:10:00,140.55,140.57,140.26,140.45,13800.0,128.7913,128.8096,128.5255,128.6996,13800.0
2013-10-16 10:20:00,140.41,140.63,140.33,140.63,24800.0,128.663,128.8646,128.5897,128.8646,24800.0
2013-10-16 10:30:00,140.56,140.58,140.41,140.54,28100.0,128.8004,128.8188,128.663,128.7821,28100.0
2013-10-16 10:40:00,140.54,140.74,140.44,140.73,18100.0,128.7821,128.9654,128.6905,128.9562,18100.0
2013-10-16 10:50:00,140.71,140.82,140.58,140.82,26200.0,128.9379,129.0387,128.8188,129.0387,26200.0
2013-10-16 11:00:00,140.8,140.85,140.61,140.74,18800.0,129.0204,129.0662,128.8463,128.9654,18800.0
2013-10-16 11:10:00,140.76,140.89,140.66,140.78,8900.0,128.9837,129.1028,128.8921,129.002,8900.0
2013-10-16 11:20:00,140.76,140.81,140.49,140.56,15600.0,128.9837,129.0295,128.7363,128.8004,15600.0
2013-10-16 11:30:00,140.57,140.7,140.52,140.68,11800.0,128.8096,128.9287,128.7638,128.9104,11800.0
2013-10-16 11:40:00,140.65,140.93,140.63,140.84,18100.0,128.8829,129.1395,128.8646,129.057,18100.0
2013-10-16 11:50:00,140.8,140.91,140.78,140.86,40300.0,129.0204,129.1212,129.002,129.0753,40300.0
2013-10-16 12:00:00,140.92,141.03,140.83,140.96,17900.0,129.1303,129.2311,129.0478,129.167,17900.0
2013-10-16 12:10:00,140.95,140.97,140.82,140.82,13500.0,129.1578,129.1761,129.0387,129.0387,13500.0
2013-10-16 12:20:00,140.83,140.84,140.56,140.56,14600.0,129.0478,129.057,128.8004,128.8004,14600.0
2013-10-16 12:30:00,140.5,140.63,140.36,140.63,16300.0,128.7455,128.8646,128.6172,128.8646,16300.0
2013-10-16 12:40:00,140.67,140.67,140.47,140.51,15900.0,128.9012,128.9012,128.718,128.7546,15900.0
2013-10-16 12:50:00,140.5,140.51,140.35,140.46,9500.0,128.7455,128.7546,128.608,128.7088,9500.0
2013-10-16 13:00:00,140.44,140.45,140.33,140.37,12500.0,128.6905,128.6996,128.5897,128.6263,12500.0
2013-10-16 13:10:00,140.36,140.45,140.34,140.43,10000.0,128.6172,128.6996,128.5988,128.6813,10000.0
2013-10-16 13:20:00,140.42,140.49,140.34,140.48,19800.0,128.6721,128.7363,128.5988,128.7271,19800.0
2013-10-16 13:30:00,140.49,140.59,140.37,140.58,24900.0,128.7363,128.8279,128.6263,128.8188,24900.0
2013-10-16 13:40:00,140.6,140.69,140.48,140.57,14200.0,128.8371,128.9196,128.7271,128.8096,14200.0
2013-10-16 13:50:00,140.58,140.66,140.56,140.63,7300.0,128.8188,128.8921,128.8004,128.8646,7300.0
2013-10-16 14:00:00,140.6,140.74,140.55,140.59,11900.0,128.8371,128.9654,128.7913,128.8279,11900.0
2013-10-16 14:10:00,140.59,140.73,140.58,140.71,23900.0,128.8279,128.9562,128.8188,128.9379,23900.0
2013-10-16 14:20:00,140.72,140.82,140.59,140.7,19800.0,128.9471,129.0387,128.8279,128.9287,19800.0
2013-10-16 14:30:00,140.69,140.74,140.61,140.61,10900.0,128.9196,128.9654,128.8463,128.8463,10900.0
2013-10-16 14:40:00,140.6,140.7,140.56,140.69,30100.0,128.8371,128.9287,128.8004,128.9196,30100.0
2013-10-16 14:50:00,140.71,140.71,140.58,140.64,23300.0,128.9379,128.9379,128.8188,128.8737,23300.0
2013-10-16 15:00:00,140.68,140.68,140.53,140.6,30800.0,128.9104,128.9104,128.7729,128.8371,30800.0
2013-10-16 15:10:00,140.6,140.65,140.5,140.6,37000.0,128.8371,128.8829,128.7455,128.8371,37000.0
2013-10-16 15:20:00,140.64,140.64,140.41,140.46,41500.0,128.8737,128.8737,128.663,128.7088,41500.0
2013-10-16 15:30:00,140.45,140.53,140.39,140.47,31100.0,128.6996,128.7729,128.6447,128.718,31100.0
2013-10-16 15:40:00,140.44,140.51,140.33,140.48,42100.0,128.6905,128.7546,128.5897,128.7271,42100.0
2013-10-16 15:50:00,140.48,140.8,140.46,140.75,88400.0,128.7271,129.0204,128.7088,128.9745,88400.0
2013-10-17 09:30:00,140.69,141.62,140.14,141.15,76900.0,128.9196,129.7718,128.4156,129.3411,76900.0
2013-10-17 09:40:00,141.15,141.42,141.1,141.14,16600.0,129.3411,129.5885,129.2953,129.3319,16600.0
2013-10-17 09:50:00,141.17,141.17,140.74,141.08,27100.0,129.3594,129.3594,128.9654,129.2769,27100.0
2013-10-17 10:00:00,141.09,141.5,141.08,141.31,27800.0,129.2861,129.6618,129.2769,129.4877,27800.0
2013-10-17 10:10:00,141.32,141.49,141.24,141.48,16900.0,129.4969,129.6526,129.4235,129.6435,16900.0
2013-10-17 10:20:00,141.5,141.71,141.44,141.67,9200.0,129.6618,129.8542,129.6068,129.8176,9200.0
2013-10-17 10:30:00,141.69,141.81,141.64,141.74,19100.0,129.8359,129.9459,129.7901,129.8817,19100.0
2013-10-17 10:40:00,141.74,142.06,141.74,141.99,50400.0,129.8817,130.1749,129.8817,130.1108,50400.0
2013-10-17 10:50:00,141.98,142.07,141.84,141.91,325300.0,130.1016,130.1841,129.9733,130.0375,325300.0
2013-10-17 11:00:00,141.92,142.3,141.86,142.21,79900.0,130.0467,130.3949,129.9917,130.3124,79900.0
2013-10-17 11:10:00,142.21,142.52,142.15,142.47,52400.0,130.3124,130.5965,130.2574,130.5506,52400.0
2013-10-17 11:20:00,142.46,142.53,142.17,142.18,25800.0,130.5415,130.6056,130.2757,130.2849,25800.0
2013-10-17 11:30:00,142.21,142.24,142.1,142.19,18900.0,130.3124,130.3399,130.2116,130.2941,18900.0
2013-10-17 11:40:00,142.2,142.25,142.1,142.22,14400.0,130.3032,130.349,130.2116,130.3216,14400.0
2013-10-17 11:50:00,142.21,142.26,142.11,142.16,18000.0,130.3124,130.3582,130.2208,130.2666,18000.0
2013-10-17 12:00:00,142.14,142.15,142.06,142.15,21500.0,130.2483,130.2574,130.1749,130.2574,21500.0
2013-10-17 12:10:00,142.13,142.19,141.98,142.17,28000.0,130.2391,130.2941,130.1016,130.2757,28000.0
2013-10-17 12:20:00,142.17,142.23,142.12,142.16,22000.0,130.2757,130.3307,130.2299,130.2666,22000.0
2013-10-17 12:30:00,142.18,142.25,142.15,142.17,12400.0,130.2849,130.349,130.2574,130.2757,12400.0
2013-10-17 12:40:00,142.16,142.35,142.16,142.35,10600.0,130.2666,130.4407,130.2666,130.4407,10600.0
2013-10-17 12:50:00,142.37,142.46,142.36,142.41,5700.0,130.459,130.5415,130.4498,130.4957,5700.0
2013-10-17 13:00:00,142.46,142.47,142.34,142.43,8400.0,130.5415,130.5506,130.4315,130.514,8400.0
2013-10-17 13:10:00,142.46,142.47,142.25,142.3,16500.0,130.5415,130.5506,130.349,130.3949,16500.0
2013-10-17 13:20:00,142.28,142.33,142.25,142.31,9600.0,130.3765,130.4224,130.349,130.404,9600.0
2013-10-17 13:30:00,142.3,142.31,142.24,142.25,9100.0,130.3949,130.404,130.3399,130.349,9100.0
2013-10-17 13:40:00,142.25,142.28,142.15,142.17,7900.0,130.349,130.3765,130.2574,130.2757,7900.0
2013-10-17 13:50:00,142.22,142.27,142.12,142.13,5000.0,130.3216,130.3674,130.2299,130.2391,5000.0
2013-10-17 14:00:00,142.12,142.12,142.03,142.06,8300.0,130.2299,130.2299,130.1475,130.1749,8300.0
2013-10-17 14:10:00,142.06,142.13,142.01,142.08,14100.0,130.1749,130.2391,130.1291,130.1933,14100.0
2013-10-17 14:20:00,142.1,142.27,142.07,142.12,16000.0,130.2116,130.3674,130.1841,130.2299,16000.0
2013-10-17 14:30:00,142.13,142.47,142.13,142.45,21900.0,130.2391,130.5506,130.2391,130.5323,21900.0
2013-10-17 14:40:00,142.44,142.61,142.44,142.49,23100.0,130.5232,130.6789,130.5232,130.569,23100.0
2013-10-17 14:50:00,142.45,142.61,142.43,142.58,19000.0,130.5323,130.6789,130.514,130.6514,19000.0
2013-10-17 15:00:00,142.57,142.68,142.5,142.6,26600.0,130.6423,130.7431,130.5781,130.6698,26600.0
2013-10-17 15:10:00,142.59,142.73,142.57,142.58,28500.0,130.6606,130.7889,130.6423,130.6514,28500.0
2013-10-17 15:20:00,142.57,142.66,142.54,142.57,22000.0,130.6423,130.7247,130.6148,130.6423,22000.0
2013-10-17 15:30:00,142.58,142.64,142.51,142.64,19800.0,130.6514,130.7064,130.5873,130.7064,19800.0
2013-10-17 15:40:00,142.63,142.73,142.61,142.68,46200.0,130.6973,130.7889,130.6789,130.7431,46200.0
2013-10-17 15:50:00,142.68,142.91,142.67,142.76,110200.0,130.7431,130.9538,130.7339,130.8164,110200.0
2013-10-18 09:30:00,143.47,143.86,143.0,143.51,117700.0,131.467,131.8244,131.0363,131.5036,117700.0
2013-10-18 09:40:00,143.48,143.48,142.9,143.29,36100.0,131.4761,131.4761,130.9447,131.302,36100.0
2013-10-18 09:50:00,143.36,143.55,143.23,143.28,33100.0,131.3662,131.5403,131.2471,131.2929,33100.0
2013-10-18 10:00:00,143.27,143.28,142.9,142.92,37000.0,131.2837,131.2929,130.9447,130.963,37000.0
2013-10-18 10:10:00,142.9,142.9,142.37,142.37,18700.0,130.9447,130.9447,130.459,130.459,18700.0
2013-10-18 10:20:00,142.35,142.39,141.77,141.77,42500.0,130.4407,130.4773,129.9092,129.9092,42500.0
2013-10-18 10:30:00,141.76,141.95,141.3,141.91,55700.0,129.9,130.0741,129.4785,130.0375,55700.0
2013-10-18 10:40:00,141.96,142.13,141.5,141.5,66800.0,130.0833,130.2391,129.6618,129.6618,66800.0
2013-10-18 10:50:00,141.53,141.63,141.32,141.39,19700.0,129.6893,129.7809,129.4969,129.561,19700.0
2013-10-18 11:00:00,141.38,141.42,141.08,141.13,31700.0,129.5518,129.5885,129.2769,129.3227,31700.0
2013-10-18 11:10:00,141.14,141.19,141.04,141.09,44800.0,129.3319,129.3777,129.2403,129.2861,44800.0
2013-10-18 11:20:00,141.09,141.12,141.01,141.03,26400.0,129.2861,129.3136,129.2128,129.2311,26400.0
2013-10-18 11:30:00,141.05,141.35,141.0,141.28,22900.0,129.2494,129.5243,129.2036,129.4602,22900.0
2013-10-18 11:40:00,141.33,141.41,141.25,141.4,23700.0,129.506,129.5793,129.4327,129.5702,23700.0
2013-10-18 11:50:00,141.42,141.42,141.0,141.04,52300.0,129.5885,129.5885,129.2036,129.2403,52300.0
2013-10-18 12:00:00,140.97,141.02,140.78,140.88,24600.0,129.1761,129.222,129.002,129.0937,24600.0
2013-10-18 12:10:00,140.88,141.04,140.81,141.03,48200.0,129.0937,129.2403,129.0295,129.2311,48200.0
2013-10-18 12:20:00,141.03,141.35,140.97,141.13,25900.0,129.2311,129.5243,129.1761,129.3227,25900.0
2013-10-18 12:30:00,141.09,141.13,140.96,141.0,20400.0,129.2861,129.3227,129.167,129.2036,20400.0
2013-10-18 12:40:00,141.02,141.06,140.97,141.03,12100.0,129.222,129.2586,129.1761,129.2311,12100.0
2013-10-18 12:50:00,141.04,141.07,140.86,140.95,21900.0,129.2403,129.2678,129.0753,129.1578,21900.0
2013-10-18 13:00:00,140.9,141.1,140.9,141.03,17800.0,129.112,129.2953,129.112,129.2311,17800.0
2013-10-18 13:10:00,141.03,141.08,140.83,140.83,28000.0,129.2311,129.2769,129.0478,129.0478,28000.0
2013-10-18 13:20:00,140.83,140.9,140.76,140.88,26300.0,129.0478,129.112,128.9837,129.0937,26300.0
2013-10-18 13:30:00,140.89,141.12,140.76,141.11,23200.0,129.1028,129.3136,128.9837,129.3044,23200.0
2013-10-18 13:40:00,141.1,141.26,141.1,141.11,8200.0,129.2953,129.4419,129.2953,129.3044,8200.0
2013-10-18 13:50:00,141.11,141.23,141.07,141.13,13100.0,129.3044,129.4144,129.2678,129.3227,13100.0
2013-10-18 14:00:00,141.16,141.33,141.16,141.29,14200.0,129.3502,129.506,129.3502,129.4694,14200.0
2013-10-18 14:10:00,141.28,141.36,141.27,141.32,15500.0,129.4602,129.5335,129.451,129.4969,15500.0
2013-10-18 14:20:00,141.34,141.38,141.25,141.3,11400.0,129.5152,129.5518,129.4327,129.4785,11400.0
2013-10-18 14:30:00,141.3,141.41,141.26,141.38,18100.0,129.4785,129.5793,129.4419,129.5518,18100.0
2013-10-18 14:40:00,141.38,141.46,141.22,141.22,18800.0,129.5518,129.6251,129.4052,129.4052,18800.0
2013-10-18 14:50:00,141.23,141.35,141.21,141.27,22100.0,129.4144,129.5243,129.3961,129.451,22100.0
2013-10-18 15:00:00,141.27,141.45,141.24,141.4,26600.0,129.451,129.616,129.4235,129.5702,26600.0
2013-10-18 15:10:00,141.41,141.49,141.27,141.33,22500.0,129.5793,129.6526,129.451,129.506,22500.0
2013-10-18 15:20:00,141.34,141.36,141.11,141.19,22600.0,129.5152,129.5335,129.3044,129.3777,22600.0
2013-10-18 15:30:00,141.19,141.28,141.08,141.17,38200.0,129.3777,129.4602,129.2769,129.3594,38200.0
2013-10-18 15:40:00,141.16,141.36,141.15,141.3,49300.0,129.3502,129.5335,129.3411,129.4785,49300.0
2013-10-18 15:50:00,141.32,141.65,141.24,141.38,250800.0,129.4969,129.7992,129.4235,129.5518,250800.0
2013-10-21 09:30:00,141.5,142.09,141.19,141.67,56600.0,129.6618,130.2024,129.3777,129.8176,56600.0
2013-10-21 09:40:00,141.65,141.74,141.35,141.36,26600.0,129.7992,129.8817,129.5243,129.5335,26600.0
2013-10-21 09:50:00,141.43,141.69,141.43,141.62,10800.0,129.5977,129.8359,129.5977,129.7718,10800.0
2013-10-21 10:00:00,141.62,141.85,141.59,141.65,14300.0,129.7718,129.9825,129.7443,129.7992,14300.0
2013-10-21 10:10:00,141.67,141.72,141.18,141.23,33500.0,129.8176,129.8634,129.3686,129.4144,33500.0
2013-10-21 10:20:00,141.23,141.23,140.93,140.93,28800.0,129.4144,129.4144,129.1395,129.1395,28800.0
2013-10-21 10:30:00,140.93,140.98,140.56,140.71,25700.0,129.1395,129.1853,128.8004,128.9379,25700.0
2013-10-21 10:40:00,140.78,140.93,140.7,140.75,14500.0,129.002,129.1395,128.9287,128.9745,14500.0
2013-10-21 10:50:00,140.77,140.79,140.53,140.63,21800.0,128.9929,129.0112,128.7729,128.8646,21800.0
2013-10-21 11:00:00,140.64,140.66,140.54,140.58,11800.0,128.8737,128.8921,128.7821,128.8188,11800.0
2013-10-21 11:10:00,140.58,140.74,140.55,140.67,16700.0,128.8188,128.9654,128.7913,128.9012,16700.0
2013-10-21 11:20:00,140.68,140.98,140.64,140.98,14000.0,128.9104,129.1853,128.8737,129.1853,14000.0
2013-10-21 11:30:00,140.99,141.03,140.92,140.93,8200.0,129.1945,129.2311,129.1303,129.1395,8200.0
2013-10-21 11:40:00,140.93,141.0,140.74,140.8,9700.0,129.1395,129.2036,128.9654,129.0204,9700.0
2013-10-21 11:50:00,140.81,140.99,140.81,140.86,12700.0,129.0295,129.1945,129.0295,129.0753,12700.0
2013-10-21 12:00:00,140.83,141.01,140.79,140.97,10200.0,129.0478,129.2128,129.0112,129.1761,10200.0
2013-10-21 12:10:00,140.97,140.99,140.85,140.93,14400.0,129.1761,129.1945,129.0662,129.1395,14400.0
2013-10-21 12:20:00,140.9,140.99,140.87,140.97,13600.0,129.112,129.1945,129.0845,129.1761,13600.0
2013-10-21 12:30:00,140.95,141.13,140.95,141.11,9000.0,129.1578,129.3227,129.1578,129.3044,9000.0
2013-10-21 12:40:00,141.11,141.11,140.95,141.01,8500.0,129.3044,129.3044,129.1578,129.2128,8500.0
2013-10-21 12:50:00,141.0,141.06,140.96,141.05,9400.0,129.2036,129.2586,129.167,129.2494,9400.0
2013-10-21 13:00:00,141.04,141.12,141.03,141.09,91400.0,129.2403,129.3136,129.2311,129.2861,91400.0
2013-10-21 13:10:00,141.08,141.13,140.95,140.95,12100.0,129.2769,129.3227,129.1578,129.1578,12100.0
2013-10-21 13:20:00,140.95,140.99,140.81,140.85,18100.0,129.1578,129.1945,129.0295,129.0662,18100.0
2013-10-21 13:30:00,140.87,140.89,140.77,140.77,11200.0,129.0845,129.1028,128.9929,128.9929,11200.0
2013-10-21 13:40:00,140.77,140.8,140.67,140.67,21000.0,128.9929,129.0204,128.9012,128.9012,21000.0
2013-10-21 13:50:00,140.67,140.84,140.64,140.84,80000.0,128.9012,129.057,128.8737,129.057,80000.0
2013-10-21 14:00:00,140.82,140.83,140.62,140.66,18300.0,129.0387,129.0478,128.8554,128.8921,18300.0
2013-10-21 14:10:00,140.68,140.75,140.62,140.63,19900.0,128.9104,128.9745,128.8554,128.8646,19900.0
2013-10-21 14:20:00,140.62,140.64,140.43,140.55,19600.0,128.8554,128.8737,128.6813,128.7913,19600.0
2013-10-21 14:30:00,140.55,140.58,140.49,140.56,15300.0,128.7913,128.8188,128.7363,128.8004,15300.0
2013-10-21 14:40:00,140.56,140.7,140.49,140.66,67800.0,128.8004,128.9287,128.7363,128.8921,67800.0
2013-10-21 14:50:00,140.67,140.82,140.62,140.63,16500.0,128.9012,129.0387,128.8554,128.8646,16500.0
2013-10-21 15:00:00,140.64,140.66,140.55,140.59,25400.0,128.8737,128.8921,128.7913,128.8279,25400.0
2013-10-21 15:10:00,140.59,140.63,140.51,140.63,30300.0,128.8279,128.8646,128.7546,128.8646,30300.0
2013-10-21 15:20:00,140.6,140.71,140.55,140.59,38300.0,128.8371,128.9379,128.7913,128.8279,38300.0
2013-10-21 15:30:00,140.58,140.66,140.54,140.61,44100.0,128.8188,128.8921,128.7821,128.8463,44100.0
2013-10-21 15:40:00,140.61,140.9,140.57,140.88,67800.0,128.8463,129.112,128.8096,129.0937,67800.0
2013-10-21 15:50:00,140.9,141.04,140.89,141.01,104000.0,129.112,129.2403,129.1028,129.2128,104000.0
2013-10-22 09:30:00,136.35,142.36,135.68,141.86,43800.0,124.9427,130.4498,124.3287,129.9917,43800.0
2013-10-22 09:40:00,141.85,142.44,141.73,142.33,13200.0,129.9825,130.5232,129.8726,130.4224,13200.0
2013-10-22 09:50:00,142.32,142.52,142.3,142.36,25200.0,130.4132,130.5965,130.3949,130.4498,25200.0
2013-10-22 10:00:00,142.34,142.57,142.27,142.56,21900.0,130.4315,130.6423,130.3674,130.6331,21900.0
2013-10-22 10:10:00,142.51,142.63,142.39,142.45,28700.0,130.5873,130.6973,130.4773,130.5323,28700.0
2013-10-22 10:20:00,142.45,142.57,142.37,142.37,45700.0,130.5323,130.6423,130.459,130.459,45700.0
2013-10-22 10:30:00,142.34,142.4,142.09,142.32,20400.0,130.4315,130.4865,130.2024,130.4132,20400.0
2013-10-22 10:40:00,142.29,142.29,141.91,141.92,30800.0,130.3857,130.3857,130.0375,130.0467,30800.0
2013-10-22 10:50:00,141.87,142.11,141.55,142.11,45800.0,130.0008,130.2208,129.7076,130.2208,45800.0
2013-10-22 11:00:00,142.1,142.5,141.87,142.0,38400.0,130.2116,130.5781,130.0008,130.12,38400.0
2013-10-22 11:10:00,142.01,142.29,141.81,142.25,40300.0,130.1291,130.3857,129.9459,130.349,40300.0
2013-10-22 11:20:00,142.24,142.32,141.95,142.15,41400.0,130.3399,130.4132,130.0741,130.2574,41400.0
2013-10-22 11:30:00,142.13,142.23,141.84,142.02,30100.0,130.2391,130.3307,129.9733,130.1383,30100.0
2013-10-22 11:40:00,141.99,141.99,141.65,141.91,25700.0,130.1108,130.1108,129.7992,130.0375,25700.0
2013-10-22 11:50:00,141.92,142.02,141.78,141.97,24100.0,130.0467,130.1383,129.9184,130.0925,24100.0
2013-10-22 12:00:00,141.93,142.07,141.69,141.71,36600.0,130.0558,130.1841,129.8359,129.8542,36600.0
2013-10-22 12:10:00,141.71,141.9,141.7,141.85,35200.0,129.8542,130.0283,129.8451,129.9825,35200.0
2013-10-22 12:20:00,141.85,142.05,141.78,142.02,23300.0,129.9825,130.1658,129.9184,130.1383,23300.0
2013-10-22 12:30:00,142.0,142.08,141.98,142.03,23200.0,130.12,130.1933,130.1016,130.1475,23200.0
2013-10-22 12:40:00,142.02,142.07,141.99,142.0,19700.0,130.1383,130.1841,130.1108,130.12,19700.0
2013-10-22 12:50:00,142.0,142.18,141.99,142.03,67300.0,130.12,130.2849,130.1108,130.1475,67300.0
2013-10-22 13:00:00,142.06,142.15,141.98,141.99,14600.0,130.1749,130.2574,130.1016,130.1108,14600.0
2013-10-22 13:10:00,142.01,142.07,141.99,142.0,14600.0,130.1291,130.1841,130.1108,130.12,14600.0
2013-10-22 13:20:00,142.01,142.03,141.99,142.01,16300.0,130.1291,130.1475,130.1108,130.1291,16300.0
2013-10-22 13:30:00,142.0,142.24,141.98,142.16,20800.0,130.12,130.3399,130.1016,130.2666,20800.0
2013-10-22 13:40:00,142.17,142.31,142.13,142.3,17000.0,130.2757,130.404,130.2391,130.3949,17000.0
2013-10-22 13:50:00,142.3,142.58,142.23,142.55,47900.0,130.3949,130.6514,130.3307,130.6239,47900.0
2013-10-22 14:00:00,142.57,143.23,142.43,142.74,118400.0,130.6423,131.2471,130.514,130.7981,118400.0
2013-10-22 14:10:00,142.73,142.73,142.35,142.38,46000.0,130.7889,130.7889,130.4407,130.4682,46000.0
2013-10-22 14:20:00,142.37,142.55,142.14,142.4,39200.0,130.459,130.6239,130.2483,130.4865,39200.0
2013-10-22 14:30:00,142.38,142.66,142.32,142.5,40800.0,130.4682,130.7247,130.4132,130.5781,40800.0
2013-10-22 14:40:00,142.5,142.67,142.39,142.57,19600.0,130.5781,130.7339,130.4773,130.6423,19600.0
2013-10-22 14:50:00,142.57,142.7,142.52,142.59,23100.0,130.6423,130.7614,130.5965,130.6606,23100.0
2013-10-22 15:00:00,142.56,142.63,142.49,142.63,19900.0,130.6331,130.6973,130.569,130.6973,19900.0
2013-10-22 15:10:00,142.63,142.71,142.42,142.54,26700.0,130.6973,130.7706,130.5048,130.6148,26700.0
2013-10-22 15:20:00,142.54,142.63,142.45,142.51,24000.0,130.6148,130.6973,130.5323,130.5873,24000.0
2013-10-22 15:30:00,142.51,142.51,142.25,142.25,255400.0,130.5873,130.5873,130.349,130.349,255400.0
2013-10-22 15:40:00,142.25,142.32,142.08,142.08,155500.0,130.349,130.4132,130.1933,130.1933,155500.0
2013-10-22 15:50:00,142.09,142.21,142.05,142.1,148100.0,130.2024,130.3124,130.1658,130.2116,148100.0
2013-10-23 09:30:00,142.51,145.04,142.5,143.08,289300.0,130.5873,132.9056,130.5781,131.1096,289300.0
2013-10-23 09:40:00,143.13,143.61,143.0,143.02,88300.0,131.1554,131.5953,131.0363,131.0546,88300.0
2013-10-23 09:50:00,143.0,143.09,142.5,142.6,71500.0,131.0363,131.1188,130.5781,130.6698,71500.0
2013-10-23 10:00:00,142.6,142.84,142.5,142.69,38800.0,130.6698,130.8897,130.5781,130.7522,38800.0
2013-10-23 10:10:00,142.69,143.03,142.4,142.46,90100.0,130.7522,131.0638,130.4865,130.5415,90100.0
2013-10-23 10:20:00,142.46,142.51,141.72,141.72,176700.0,130.5415,130.5873,129.8634,129.8634,176700.0
2013-10-23 10:30:00,141.75,141.89,141.6,141.71,49200.0,129.8909,130.0192,129.7534,129.8542,49200.0
2013-10-23 10:40:00,141.7,141.93,141.52,141.57,19800.0,129.8451,130.0558,129.6801,129.7259,19800.0
2013-10-23 10:50:00,141.55,141.86,141.21,141.72,32300.0,129.7076,129.9917,129.3961,129.8634,32300.0
2013-10-23 11:00:00,141.73,141.81,141.61,141.74,23600.0,129.8726,129.9459,129.7626,129.8817,23600.0
2013-10-23 11:10:00,141.73,142.1,141.64,142.06,83000.0,129.8726,130.2116,129.7901,130.1749,83000.0
2013-10-23 11:20:00,142.09,142.31,141.94,141.97,144800.0,130.2024,130.404,130.065,130.0925,144800.0
2013-10-23 11:30:00,141.96,142.23,141.89,141.95,104600.0,130.0833,130.3307,130.0192,130.0741,104600.0
2013-10-23 11:40:00,141.88,142.01,141.68,141.86,40500.0,130.01,130.1291,129.8267,129.9917,40500.0
2013-10-23 11:50:00,141.81,141.86,141.69,141.69,10800.0,129.9459,129.9917,129.8359,129.8359,10800.0
2013-10-23 12:00:00,141.68,141.91,141.6,141.64,14000.0,129.8267,130.0375,129.7534,129.7901,14000.0
2013-10-23 12:10:00,141.62,141.79,141.48,141.52,11400.0,129.7718,129.9275,129.6435,129.6801,11400.0
2013-10-23 12:20:00,141.54,142.3,141.51,142.02,59000.0,129.6984,130.3949,129.671,130.1383,59000.0
2013-10-23 12:30:00,141.99,142.12,141.86,141.89,18900.0,130.1108,130.2299,129.9917,130.0192,18900.0
2013-10-23 12:40:00,141.91,141.95,141.81,141.95,12300.0,130.0375,130.0741,129.9459,130.0741,12300.0
2013-10-23 12:50:00,141.95,141.96,141.75,141.89,12200.0,130.0741,130.0833,129.8909,130.0192,12200.0
2013-10-23 13:00:00,141.86,141.86,141.68,141.75,38400.0,129.9917,129.9917,129.8267,129.8909,38400.0
2013-10-23 13:10:00,141.74,141.94,141.67,141.94,9900.0,129.8817,130.065,129.8176,130.065,9900.0
2013-10-23 13:20:00,141.98,142.14,141.88,142.14,14600.0,130.1016,130.2483,130.01,130.2483,14600.0
2013-10-23 13:30:00,142.11,142.11,141.83,141.94,15300.0,130.2208,130.2208,129.9642,130.065,15300.0
2013-10-23 13:40:00,141.93,142.05,141.86,142.01,10900.0,130.0558,130.1658,129.9917,130.1291,10900.0
2013-10-23 13:50:00,142.02,142.13,141.98,141.98,9800.0,130.1383,130.2391,130.1016,130.1016,9800.0
2013-10-23 14:00:00,141.97,142.22,141.88,142.05,25300.0,130.0925,130.3216,130.01,130.1658,25300.0
2013-10-23 14:10:00,142.07,142.5,142.05,142.45,228700.0,130.1841,130.5781,130.1658,130.5323,228700.0
2013-10-23 14:20:00,142.49,142.75,142.4,142.46,33800.0,130.569,130.8072,130.4865,130.5415,33800.0
2013-10-23 14:30:00,142.43,142.53,142.29,142.36,24000.0,130.514,130.6056,130.3857,130.4498,24000.0
2013-10-23 14:40:00,142.33,142.54,142.28,142.51,60300.0,130.4224,130.6148,130.3765,130.5873,60300.0
2013-10-23 14:50:00,142.53,142.65,142.45,142.56,19400.0,130.6056,130.7156,130.5323,130.6331,19400.0
2013-10-23 15:00:00,142.53,142.65,142.49,142.65,39900.0,130.6056,130.7156,130.569,130.7156,39900.0
2013-10-23 15:10:00,142.65,142.73,142.43,142.59,116600.0,130.7156,130.7889,130.514,130.6606,116600.0
2013-10-23 15:20:00,142.55,142.72,142.51,142.61,96000.0,130.6239,130.7797,130.5873,130.6789,96000.0
2013-10-23 15:30:00,142.6,142.99,142.6,142.87,119600.0,130.6698,131.0271,130.6698,130.9172,119600.0
2013-10-23 15:40:00,142.84,143.07,142.83,143.02,95700.0,130.8897,131.1004,130.8805,131.0546,95700.0
2013-10-23 15:50:00,143.02,143.09,142.94,143.04,188200.0,131.0546,131.1188,130.9813,131.073,188200.0
2013-10-24 09:30:00,154.31,155.0,151.67,152.17,742000.0,141.4001,142.0324,138.9809,139.4391,742000.0
2013-10-24 09:40:00,152.16,152.65,150.91,151.59,381000.0,139.43,139.879,138.2845,138.9076,381000.0
2013-10-24 09:50:00,151.6,152.21,150.6,150.7,382700.0,138.9168,139.4758,138.0005,138.0921,382700.0
2013-10-24 10:00:00,150.7,151.26,149.5,150.26,362100.0,138.0921,138.6053,136.9925,137.6889,362100.0
2013-10-24 10:10:00,150.25,150.71,149.87,150.31,209300.0,137.6798,138.1013,137.3315,137.7347,209300.0
2013-10-24 10:20:00,150.21,151.22,149.29,150.17,284600.0,137.6431,138.5686,136.8001,137.6064,284600.0
2013-10-24 10:30:00,150.27,150.84,149.81,150.31,152600.0,137.6981,138.2204,137.2766,137.7347,152600.0
2013-10-24 10:40:00,150.32,151.0,150.0,150.1,134600.0,137.7439,138.367,137.4507,137.5423,134600.0
2013-10-24 10:50:00,150.1,150.24,149.8,150.07,181700.0,137.5423,137.6706,137.2674,137.5148,181700.0
2013-10-24 11:00:00,150.09,150.1,149.02,149.25,178800.0,137.5331,137.5423,136.5527,136.7634,178800.0
2013-10-24 11:10:00,149.27,149.31,149.02,149.04,140200.0,136.7817,136.8184,136.5527,136.571,140200.0
2013-10-24 11:20:00,149.06,149.42,148.57,148.72,196700.0,136.5893,136.9192,136.1403,136.2778,196700.0
2013-10-24 11:30:00,148.71,149.6,148.26,149.59,220100.0,136.2686,137.0841,135.8562,137.075,220100.0
2013-10-24 11:40:00,149.57,149.74,147.61,148.62,289700.0,137.0566,137.2124,135.2606,136.1861,289700.0
2013-10-24 11:50:00,148.74,151.23,148.65,151.22,270500.0,136.2961,138.5778,136.2136,138.5686,270500.0
2013-10-24 12:00:00,151.03,151.08,149.31,149.35,147100.0,138.3945,138.4403,136.8184,136.855,147100.0
2013-10-24 12:10:00,149.35,150.0,149.22,149.35,75000.0,136.855,137.4507,136.7359,136.855,75000.0
2013-10-24 12:20:00,149.39,150.04,149.11,149.67,90100.0,136.8917,137.4873,136.6351,137.1483,90100.0
2013-10-24 12:30:00,149.72,149.74,148.42,148.5,124200.0,137.1941,137.2124,136.0029,136.0762,124200.0
2013-10-24 12:40:00,148.6,148.84,148.4,148.77,84100.0,136.1678,136.3877,135.9845,136.3236,84100.0
2013-10-24 12:50:00,148.75,149.44,148.71,149.37,40300.0,136.3052,136.9375,136.2686,136.8734,40300.0
2013-10-24 13:00:00,149.34,149.53,148.7,148.77,75200.0,136.8459,137.02,136.2594,136.3236,75200.0
2013-10-24 13:10:00,148.77,148.93,148.6,148.79,90600.0,136.3236,136.4702,136.1678,136.3419,90600.0
2013-10-24 13:20:00,148.75,149.05,148.7,149.04,26000.0,136.3052,136.5801,136.2594,136.571,26000.0
2013-10-24 13:30:00,149.07,149.08,148.75,148.88,42300.0,136.5985,136.6076,136.3052,136.4244,42300.0
2013-10-24 13:40:00,148.87,149.09,148.71,149.04,49200.0,136.4152,136.6168,136.2686,136.571,49200.0
2013-10-24 13:50:00,149.01,149.04,148.83,148.93,56200.0,136.5435,136.571,136.3786,136.4702,56200.0
2013-10-24 14:00:00,148.95,149.95,148.85,149.95,104200.0,136.4885,137.4048,136.3969,137.4048,104200.0
2013-10-24 14:10:00,149.95,150.11,149.78,150.06,120800.0,137.4048,137.5515,137.2491,137.5056,120800.0
2013-10-24 14:20:00,150.07,150.87,150.07,150.53,130200.0,137.5148,138.2479,137.5148,137.9363,130200.0
2013-10-24 14:30:00,150.52,150.58,150.18,150.38,86000.0,137.9272,137.9821,137.6156,137.7989,86000.0
2013-10-24 14:40:00,150.37,150.51,149.67,149.89,106700.0,137.7897,137.918,137.1483,137.3499,106700.0
2013-10-24 14:50:00,149.99,149.99,149.31,149.4,62300.0,137.4415,137.4415,136.8184,136.9009,62300.0
2013-10-24 15:00:00,149.43,149.58,149.1,149.31,90600.0,136.9284,137.0658,136.626,136.8184,90600.0
2013-10-24 15:10:00,149.3,149.66,149.2,149.38,104000.0,136.8092,137.1391,136.7176,136.8825,104000.0
2013-10-24 15:20:00,149.37,149.45,148.97,149.23,87300.0,136.8734,136.9467,136.5068,136.7451,87300.0
2013-10-24 15:30:00,149.25,149.52,149.24,149.52,66400.0,136.7634,137.0108,136.7542,137.0108,66400.0
2013-10-24 15:40:00,149.51,149.84,149.36,149.53,123600.0,137.0017,137.3041,136.8642,137.02,123600.0
2013-10-24 15:50:00,149.54,149.96,149.31,149.94,293500.0,137.0292,137.414,136.8184,137.3957,293500.0
2013-10-25 09:30:00,151.81,152.64,151.05,151.59,459500.0,139.1092,139.8698,138.4128,138.9076,459500.0
2013-10-25 09:40:00,151.65,153.44,151.36,151.61,270900.0,138.9626,140.6029,138.6969,138.926,270900.0
2013-10-25 09:50:00,151.62,153.21,151.56,153.06,144500.0,138.9351,140.3921,138.8802,140.2547,144500.0
2013-10-25 10:00:00,153.08,154.29,153.04,154.29,276200.0,140.273,141.3818,140.2363,141.3818,276200.0
2013-10-25 10:10:00,154.28,154.75,153.64,154.0,171500.0,141.3726,141.8033,140.7861,141.116,171500.0
2013-10-25 10:20:00,154.0,154.15,153.6,153.68,68200.0,141.116,141.2535,140.7495,140.8228,68200.0
2013-10-25 10:30:00,153.65,153.74,153.1,153.41,77100.0,140.7953,140.8778,140.2913,140.5754,77100.0
2013-10-25 10:40:00,153.42,153.77,153.2,153.68,68800.0,140.5845,140.9053,140.3829,140.8228,68800.0
2013-10-25 10:50:00,153.65,153.97,153.45,153.95,63800.0,140.7953,141.0885,140.612,141.0702,63800.0
2013-10-25 11:00:00,153.92,154.0,153.59,153.64,45900.0,141.0427,141.116,140.7403,140.7861,45900.0
2013-10-25 11:10:00,153.61,154.27,153.56,154.27,58900.0,140.7586,141.3634,140.7128,141.3634,58900.0
2013-10-25 11:20:00,154.21,154.58,154.04,154.43,251600.0,141.3084,141.6475,141.1527,141.51,251600.0
2013-10-25 11:30:00,154.38,154.94,154.38,154.78,80500.0,141.4642,141.9774,141.4642,141.8308,80500.0
2013-10-25 11:40:00,154.74,154.95,154.55,154.95,76200.0,141.7941,141.9865,141.62,141.9865,76200.0
2013-10-25 11:50:00,154.95,155.7,154.9,155.54,131900.0,141.9865,142.6738,141.9407,142.5272,131900.0
2013-10-25 12:00:00,155.52,155.67,155.23,155.29,102100.0,142.5089,142.6463,142.2431,142.2981,102100.0
2013-10-25 12:10:00,155.31,155.31,154.86,154.88,50600.0,142.3164,142.3164,141.9041,141.9224,50600.0
2013-10-25 12:20:00,154.91,155.12,154.89,155.04,45900.0,141.9499,142.1423,141.9316,142.069,45900.0
2013-10-25 12:30:00,155.06,155.52,155.03,155.52,70600.0,142.0873,142.5089,142.0598,142.5089,70600.0
2013-10-25 12:40:00,155.56,156.0,155.51,155.78,91400.0,142.5455,142.9487,142.4997,142.7471,91400.0
2013-10-25 12:50:00,155.78,155.8,155.47,155.47,82400.0,142.7471,142.7654,142.463,142.463,82400.0
2013-10-25 13:00:00,155.5,155.86,155.49,155.83,141500.0,142.4905,142.8204,142.4814,142.7929,141500.0
2013-10-25 13:10:00,155.82,156.11,155.69,156.02,69000.0,142.7838,143.0495,142.6646,142.967,69000.0
2013-10-25 13:20:00,156.02,156.27,156.01,156.25,51400.0,142.967,143.1961,142.9579,143.1778,51400.0
2013-10-25 13:30:00,156.24,156.24,155.9,155.95,74300.0,143.1686,143.1686,142.8571,142.9029,74300.0
2013-10-25 13:40:00,155.97,155.97,155.67,155.78,38500.0,142.9212,142.9212,142.6463,142.7471,38500.0
2013-10-25 13:50:00,155.77,155.78,155.62,155.7,45900.0,142.7379,142.7471,142.6005,142.6738,45900.0
2013-10-25 14:00:00,155.7,155.79,155.57,155.71,56500.0,142.6738,142.7563,142.5547,142.683,56500.0
2013-10-25 14:10:00,155.66,155.86,155.65,155.86,37300.0,142.6371,142.8204,142.628,142.8204,37300.0
2013-10-25 14:20:00,155.86,155.86,155.64,155.7,45700.0,142.8204,142.8204,142.6188,142.6738,45700.0
2013-10-25 14:30:00,155.73,155.74,155.63,155.65,65000.0,142.7013,142.7104,142.6096,142.628,65000.0
2013-10-25 14:40:00,155.64,155.66,155.01,155.09,55900.0,142.6188,142.6371,142.0415,142.1148,55900.0
2013-10-25 14:50:00,155.09,155.21,155.0,155.01,74700.0,142.1148,142.2248,142.0324,142.0415,74700.0
2013-10-25 15:00:00,155.01,155.06,154.82,155.02,79300.0,142.0415,142.0873,141.8674,142.0507,79300.0
2013-10-25 15:10:00,155.04,155.05,154.42,154.42,67600.0,142.069,142.0782,141.5009,141.5009,67600.0
2013-10-25 15:20:00,154.43,154.61,154.32,154.33,58300.0,141.51,141.675,141.4092,141.4184,58300.0
2013-10-25 15:30:00,154.33,154.7,154.27,154.32,58500.0,141.4184,141.7575,141.3634,141.4092,58500.0
2013-10-25 15:40:00,154.31,154.76,154.11,154.76,93400.0,141.4001,141.8124,141.2168,141.8124,93400.0
2013-10-25 15:50:00,154.76,155.04,154.74,154.99,241500.0,141.8124,142.069,141.7941,142.0232,241500.0
2013-10-28 09:30:00,152.89,153.9,152.06,152.93,154700.0,140.0989,141.0244,139.3383,140.1355,154700.0
2013-10-28 09:40:00,152.87,153.38,152.75,153.01,102100.0,140.0806,140.5479,139.9706,140.2088,102100.0
2013-10-28 09:50:00,153.06,153.3,152.67,152.68,112600.0,140.2547,140.4746,139.8973,139.9065,112600.0
2013-10-28 10:00:00,152.72,153.25,152.61,153.07,162000.0,139.9431,140.4288,139.8423,140.2638,162000.0
2013-10-28 10:10:00,153.04,153.29,152.94,153.25,79600.0,140.2363,140.4654,140.1447,140.4288,79600.0
2013-10-28 10:20:00,153.25,153.29,152.94,153.16,80500.0,140.4288,140.4654,140.1447,140.3463,80500.0
2013-10-28 10:30:00,153.13,153.21,152.94,153.02,94900.0,140.3188,140.3921,140.1447,140.218,94900.0
2013-10-28 10:40:00,153.05,153.19,152.99,153.09,64100.0,140.2455,140.3738,140.1905,140.2821,64100.0
2013-10-28 10:50:00,153.09,153.09,152.47,152.72,110300.0,140.2821,140.2821,139.714,139.9431,110300.0
2013-10-28 11:00:00,152.75,152.99,152.57,152.84,115600.0,139.9706,140.1905,139.8057,140.0531,115600.0
2013-10-28 11:10:00,152.84,153.18,152.61,152.97,53400.0,140.0531,140.3646,139.8423,140.1722,53400.0
2013-10-28 11:20:00,152.98,153.18,152.74,153.09,38900.0,140.1814,140.3646,139.9614,140.2821,38900.0
2013-10-28 11:30:00,153.15,153.15,152.87,152.93,41900.0,140.3371,140.3371,140.0806,140.1355,41900.0
2013-10-28 11:40:00,152.92,152.93,152.64,152.84,158200.0,140.1264,140.1355,139.8698,140.0531,158200.0
2013-10-28 11:50:00,152.84,152.86,152.54,152.67,20300.0,140.0531,140.0714,139.7782,139.8973,20300.0
2013-10-28 12:00:00,152.69,152.77,152.34,152.67,48500.0,139.9156,139.9889,139.5949,139.8973,48500.0
2013-10-28 12:10:00,152.67,153.0,152.55,152.97,38900.0,139.8973,140.1997,139.7873,140.1722,38900.0
2013-10-28 12:20:00,152.94,153.0,152.74,152.78,28700.0,140.1447,140.1997,139.9614,139.9981,28700.0
2013-10-28 12:30:00,152.83,153.03,152.79,153.0,58200.0,140.0439,140.2272,140.0072,140.1997,58200.0
2013-10-28 12:40:00,153.01,153.09,152.91,153.03,65900.0,140.2088,140.2821,140.1172,140.2272,65900.0
2013-10-28 12:50:00,153.03,153.18,152.89,153.18,50600.0,140.2272,140.3646,140.0989,140.3646,50600.0
2013-10-28 13:00:00,153.14,153.8,153.12,153.76,46100.0,140.328,140.9327,140.3096,140.8961,46100.0
2013-10-28 13:10:00,153.73,153.9,153.37,153.49,96200.0,140.8686,141.0244,140.5387,140.6487,96200.0
2013-10-28 13:20:00,153.47,153.55,153.38,153.49,20200.0,140.6304,140.7037,140.5479,140.6487,20200.0
2013-10-28 13:30:00,153.52,153.57,153.06,153.27,28100.0,140.6762,140.722,140.2547,140.4471,28100.0
2013-10-28 13:40:00,153.24,153.4,152.9,152.9,22400.0,140.4196,140.5662,140.108,140.108,22400.0
2013-10-28 13:50:00,152.89,152.93,152.49,152.56,28500.0,140.0989,140.1355,139.7323,139.7965,28500.0
2013-10-28 14:00:00,152.57,152.68,152.51,152.59,38300.0,139.8057,139.9065,139.7507,139.824,38300.0
2013-10-28 14:10:00,152.6,152.79,152.45,152.67,246500.0,139.8331,140.0072,139.6957,139.8973,246500.0
2013-10-28 14:20:00,152.63,152.86,152.58,152.73,60300.0,139.8606,140.0714,139.8148,139.9523,60300.0
2013-10-28 14:30:00,152.69,152.74,152.5,152.57,39200.0,139.9156,139.9614,139.7415,139.8057,39200.0
2013-10-28 14:40:00,152.58,152.59,152.43,152.52,31400.0,139.8148,139.824,139.6774,139.7598,31400.0
2013-10-28 14:50:00,152.53,152.72,152.53,152.69,35600.0,139.769,139.9431,139.769,139.9156,35600.0
2013-10-28 15:00:00,152.7,152.84,152.67,152.74,44900.0,139.9248,140.0531,139.8973,139.9614,44900.0
2013-10-28 15:10:00,152.75,152.8,152.58,152.62,43400.0,139.9706,140.0164,139.8148,139.8515,43400.0
2013-10-28 15:20:00,152.61,152.88,152.53,152.82,57700.0,139.8423,140.0897,139.769,140.0347,57700.0
2013-10-28 15:30:00,152.81,152.88,152.73,152.78,76400.0,140.0256,140.0897,139.9523,139.9981,76400.0
2013-10-28 15:40:00,152.78,152.89,152.69,152.89,82900.0,139.9981,140.0989,139.9156,140.0989,82900.0
2013-10-28 15:50:00,152.86,153.27,152.77,153.26,152600.0,140.0714,140.4471,139.9889,140.4379,152600.0
2013-10-29 09:30:00,153.45,155.0,153.29,154.74,141200.0,140.612,142.0324,140.4654,141.7941,141200.0
2013-10-29 09:40:00,154.78,155.17,154.49,155.17,70500.0,141.8308,142.1881,141.565,142.1881,70500.0
2013-10-29 09:50:00,155.06,155.2,154.72,155.0,60200.0,142.0873,142.2156,141.7758,142.0324,60200.0
2013-10-29 10:00:00,155.0,155.18,154.8,154.95,54500.0,142.0324,142.1973,141.8491,141.9865,54500.0
2013-10-29 10:10:00,154.84,154.89,154.48,154.58,33300.0,141.8857,141.9316,141.5559,141.6475,33300.0
2013-10-29 10:20:00,154.5,154.8,154.5,154.56,29400.0,141.5742,141.8491,141.5742,141.6292,29400.0
2013-10-29 10:30:00,154.58,154.9,154.51,154.62,29500.0,141.6475,141.9407,141.5833,141.6841,29500.0
2013-10-29 10:40:00,154.66,154.7,154.47,154.5,32600.0,141.7208,141.7575,141.5467,141.5742,32600.0
2013-10-29 10:50:00,154.52,154.7,154.47,154.61,61000.0,141.5925,141.7575,141.5467,141.675,61000.0
2013-10-29 11:00:00,154.61,154.93,154.57,154.93,47600.0,141.675,141.9682,141.6383,141.9682,47600.0
2013-10-29 11:10:00,154.91,154.98,154.71,154.79,45200.0,141.9499,142.014,141.7666,141.8399,45200.0
2013-10-29 11:20:00,154.8,154.81,154.12,154.12,36300.0,141.8491,141.8583,141.226,141.226,36300.0
2013-10-29 11:30:00,154.17,154.27,153.95,154.22,27800.0,141.2718,141.3634,141.0702,141.3176,27800.0
2013-10-29 11:40:00,154.27,154.27,153.9,153.94,21600.0,141.3634,141.3634,141.0244,141.061,21600.0
2013-10-29 11:50:00,153.93,154.3,153.9,154.3,61800.0,141.0519,141.3909,141.0244,141.3909,61800.0
2013-10-29 12:00:00,154.29,154.37,154.16,154.24,20700.0,141.3818,141.4551,141.2626,141.3359,20700.0
2013-10-29 12:10:00,154.23,154.37,154.17,154.37,21300.0,141.3268,141.4551,141.2718,141.4551,21300.0
2013-10-29 12:20:00,154.33,154.53,154.26,154.48,17100.0,141.4184,141.6017,141.3543,141.5559,17100.0
2013-10-29 12:30:00,154.48,154.58,154.42,154.55,12000.0,141.5559,141.6475,141.5009,141.62,12000.0
2013-10-29 12:40:00,154.53,154.56,154.41,154.49,15300.0,141.6017,141.6292,141.4917,141.565,15300.0
2013-10-29 12:50:00,154.5,154.61,154.44,154.55,27600.0,141.5742,141.675,141.5192,141.62,27600.0
2013-10-29 13:00:00,154.53,154.62,154.49,154.57,15700.0,141.6017,141.6841,141.565,141.6383,15700.0
2013-10-29 13:10:00,154.53,154.66,154.46,154.65,15800.0,141.6017,141.7208,141.5375,141.7116,15800.0
2013-10-29 13:20:00,154.66,154.68,154.45,154.57,19400.0,141.7208,141.7391,141.5284,141.6383,19400.0
2013-10-29 13:30:00,154.61,154.69,154.41,154.61,44300.0,141.675,141.7483,141.4917,141.675,44300.0
2013-10-29 13:40:00,154.68,154.81,154.58,154.78,26600.0,141.7391,141.8583,141.6475,141.8308,26600.0
2013-10-29 13:50:00,154.78,154.89,154.69,154.79,33500.0,141.8308,141.9316,141.7483,141.8399,33500.0
2013-10-29 14:00:00,154.77,155.3,154.77,155.26,61400.0,141.8216,142.3073,141.8216,142.2706,61400.0
2013-10-29 14:10:00,155.24,155.27,155.08,155.21,20300.0,142.2523,142.2798,142.1057,142.2248,20300.0
2013-10-29 14:20:00,155.17,155.39,155.15,155.34,24200.0,142.1881,142.3897,142.1698,142.3439,24200.0
2013-10-29 14:30:00,155.33,155.36,154.87,155.03,96600.0,142.3347,142.3622,141.9132,142.0598,96600.0
2013-10-29 14:40:00,155.01,155.15,154.95,155.13,29600.0,142.0415,142.1698,141.9865,142.1515,29600.0
2013-10-29 14:50:00,155.14,155.19,155.02,155.06,18400.0,142.1606,142.2065,142.0507,142.0873,18400.0
2013-10-29 15:00:00,155.09,155.32,154.94,155.26,51000.0,142.1148,142.3256,141.9774,142.2706,51000.0
2013-10-29 15:10:00,155.25,155.47,155.25,155.38,23200.0,142.2614,142.463,142.2614,142.3806,23200.0
2013-10-29 15:20:00,155.35,155.6,155.29,155.57,42600.0,142.3531,142.5822,142.2981,142.5547,42600.0
2013-10-29 15:30:00,155.55,155.59,155.43,155.49,89300.0,142.5363,142.573,142.4264,142.4814,89300.0
2013-10-29 15:40:00,155.51,155.72,155.46,155.52,71000.0,142.4997,142.6921,142.4539,142.5089,71000.0
2013-10-29 15:50:00,155.49,155.95,155.39,155.87,176400.0,142.4814,142.9029,142.3897,142.8296,176400.0
2013-10-30 09:30:00,156.26,156.73,155.34,155.5,66200.0,143.1869,143.6176,142.3439,142.4905,66200.0
2013-10-30 09:40:00,155.51,156.09,155.41,156.08,89700.0,142.4997,143.0312,142.4081,143.022,89700.0
2013-10-30 09:50:00,156.13,156.76,155.95,156.75,48700.0,143.0678,143.6451,142.9029,143.6359,48700.0
2013-10-30 10:00:00,156.74,157.21,156.73,156.88,101400.0,143.6268,144.0575,143.6176,143.7551,101400.0
2013-10-30 10:10:00,156.85,157.35,156.81,157.05,83600.0,143.7276,144.1857,143.6909,143.9108,83600.0
2013-10-30 10:20:00,157.05,157.18,156.89,157.02,67700.0,143.9108,144.03,143.7642,143.8834,67700.0
2013-10-30 10:30:00,157.02,157.03,156.68,156.78,54600.0,143.8834,143.8925,143.5718,143.6634,54600.0
2013-10-30 10:40:00,156.78,157.0,156.63,156.65,52500.0,143.6634,143.865,143.526,143.5443,52500.0
2013-10-30 10:50:00,156.68,156.71,156.26,156.32,34600.0,143.5718,143.5993,143.1869,143.2419,34600.0
2013-10-30 11:00:00,156.3,156.4,156.25,156.28,21100.0,143.2236,143.3152,143.1778,143.2053,21100.0
2013-10-30 11:10:00,156.28,156.43,156.17,156.38,31000.0,143.2053,143.3427,143.1045,143.2969,31000.0
2013-10-30 11:20:00,156.38,156.63,156.3,156.5,37200.0,143.2969,143.526,143.2236,143.4069,37200.0
2013-10-30 11:30:00,156.53,156.57,155.95,156.01,33800.0,143.4344,143.471,142.9029,142.9579,33800.0
2013-10-30 11:40:00,156.08,156.19,156.0,156.11,21500.0,143.022,143.1228,142.9487,143.0495,21500.0
2013-10-30 11:50:00,156.09,156.19,155.96,156.08,17400.0,143.0312,143.1228,142.912,143.022,17400.0
2013-10-30 12:00:00,156.09,156.25,156.0,156.12,22800.0,143.0312,143.1778,142.9487,143.0587,22800.0
2013-10-30 12:10:00,156.11,156.26,155.88,156.03,58200.0,143.0495,143.1869,142.8387,142.9762,58200.0
2013-10-30 12:20:00,156.08,156.21,156.0,156.14,29700.0,143.022,143.1411,142.9487,143.077,29700.0
2013-10-30 12:30:00,156.15,156.16,156.06,156.14,30300.0,143.0861,143.0953,143.0037,143.077,30300.0
2013-10-30 12:40:00,156.15,156.2,156.09,156.19,23300.0,143.0861,143.132,143.0312,143.1228,23300.0
2013-10-30 12:50:00,156.17,156.46,156.05,156.41,67400.0,143.1045,143.3702,142.9945,143.3244,67400.0
2013-10-30 13:00:00,156.41,156.41,156.15,156.2,68900.0,143.3244,143.3244,143.0861,143.132,68900.0
2013-10-30 13:10:00,156.2,156.37,155.68,156.3,166600.0,143.132,143.2877,142.6555,143.2236,166600.0
2013-10-30 13:20:00,156.3,156.52,156.24,156.44,82900.0,143.2236,143.4252,143.1686,143.3519,82900.0
2013-10-30 13:30:00,156.37,156.55,156.34,156.43,68100.0,143.2877,143.4527,143.2602,143.3427,68100.0
2013-10-30 13:40:00,156.41,156.52,156.25,156.33,26100.0,143.3244,143.4252,143.1778,143.2511,26100.0
2013-10-30 13:50:00,156.32,156.33,155.91,155.97,14200.0,143.2419,143.2511,142.8662,142.9212,14200.0
2013-10-30 14:00:00,156.11,156.69,155.97,156.07,31200.0,143.0495,143.581,142.9212,143.0128,31200.0
2013-10-30 14:10:00,156.09,156.66,155.46,155.79,51200.0,143.0312,143.5535,142.4539,142.7563,51200.0
2013-10-30 14:20:00,155.81,155.96,155.44,155.66,60500.0,142.7746,142.912,142.4355,142.6371,60500.0
2013-10-30 14:30:00,155.59,155.82,155.51,155.59,19200.0,142.573,142.7838,142.4997,142.573,19200.0
2013-10-30 14:40:00,155.63,155.78,155.33,155.4,20600.0,142.6096,142.7471,142.3347,142.3989,20600.0
2013-10-30 14:50:00,155.44,155.74,155.38,155.51,46900.0,142.4355,142.7104,142.3806,142.4997,46900.0
2013-10-30 15:00:00,155.47,155.81,155.45,155.73,33900.0,142.463,142.7746,142.4447,142.7013,33900.0
2013-10-30 15:10:00,155.68,155.8,155.48,155.54,69900.0,142.6555,142.7654,142.4722,142.5272,69900.0
2013-10-30 15:20:00,155.54,155.73,155.48,155.59,46300.0,142.5272,142.7013,142.4722,142.573,46300.0
2013-10-30 15:30:00,155.58,155.9,155.58,155.86,46600.0,142.5638,142.8571,142.5638,142.8204,46600.0
2013-10-30 15:40:00,155.9,156.13,155.85,155.91,53100.0,142.8571,143.0678,142.8112,142.8662,53100.0
2013-10-30 15:50:00,155.95,156.16,155.85,156.05,129800.0,142.9029,143.0953,142.8112,142.9945,129800.0
2013-10-31 09:30:00,156.16,156.55,155.31,156.55,63500.0,143.0953,143.4527,142.3164,143.4527,63500.0
2013-10-31 09:40:00,156.68,158.18,156.52,157.81,76900.0,143.5718,144.9463,143.4252,144.6073,76900.0
2013-10-31 09:50:00,157.8,157.93,157.21,157.29,97300.0,144.5981,144.7172,144.0575,144.1308,97300.0
2013-10-31 10:00:00,157.19,157.22,156.64,157.04,59000.0,144.0391,144.0666,143.5351,143.9017,59000.0
2013-10-31 10:10:00,157.0,157.44,156.81,156.98,83500.0,143.865,144.2682,143.6909,143.8467,83500.0
2013-10-31 10:20:00,157.02,157.2,156.96,157.08,40200.0,143.8834,144.0483,143.8284,143.9383,40200.0
2013-10-31 10:30:00,157.13,157.44,156.64,156.72,79300.0,143.9842,144.2682,143.5351,143.6085,79300.0
2013-10-31 10:40:00,156.72,157.15,156.61,156.87,32300.0,143.6085,144.0025,143.5077,143.7459,32300.0
2013-10-31 10:50:00,156.87,157.2,156.87,157.0,33500.0,143.7459,144.0483,143.7459,143.865,33500.0
2013-10-31 11:00:00,156.99,157.25,156.97,157.15,60900.0,143.8559,144.0941,143.8375,144.0025,60900.0
2013-10-31 11:10:00,157.05,157.46,157.05,157.4,164100.0,143.9108,144.2865,143.9108,144.2316,164100.0
2013-10-31 11:20:00,157.37,157.64,157.25,157.53,36600.0,144.2041,144.4515,144.0941,144.3507,36600.0
2013-10-31 11:30:00,157.53,157.88,157.47,157.79,58500.0,144.3507,144.6714,144.2957,144.5889,58500.0
2013-10-31 11:40:00,157.71,158.38,157.7,157.95,80600.0,144.5156,145.1296,144.5065,144.7356,80600.0
2013-10-31 11:50:00,157.91,157.95,157.74,157.9,74400.0,144.6989,144.7356,144.5431,144.6897,74400.0
2013-10-31 12:00:00,157.9,157.9,157.59,157.88,100400.0,144.6897,144.6897,144.4057,144.6714,100400.0
2013-10-31 12:10:00,157.9,157.92,157.75,157.81,35600.0,144.6897,144.7081,144.5523,144.6073,35600.0
2013-10-31 12:20:00,157.8,157.97,157.64,157.64,45300.0,144.5981,144.7539,144.4515,144.4515,45300.0
2013-10-31 12:30:00,157.56,157.81,157.53,157.53,12900.0,144.3782,144.6073,144.3507,144.3507,12900.0
2013-10-31 12:40:00,157.59,157.67,157.43,157.45,13400.0,144.4057,144.479,144.2591,144.2774,13400.0
2013-10-31 12:50:00,157.45,157.55,157.34,157.44,12000.0,144.2774,144.369,144.1766,144.2682,12000.0
2013-10-31 13:00:00,157.45,157.48,157.3,157.3,20000.0,144.2774,144.3049,144.1399,144.1399,20000.0
2013-10-31 13:10:00,157.3,157.43,157.22,157.43,19600.0,144.1399,144.2591,144.0666,144.2591,19600.0
2013-10-31 13:20:00,157.43,157.43,157.26,157.37,10000.0,144.2591,144.2591,144.1033,144.2041,10000.0
2013-10-31 13:30:00,157.37,157.43,157.25,157.28,34200.0,144.2041,144.2591,144.0941,144.1216,34200.0
2013-10-31 13:40:00,157.3,157.36,157.29,157.32,9100.0,144.1399,144.1949,144.1308,144.1583,9100.0
2013-10-31 13:50:00,157.34,157.34,157.19,157.23,43900.0,144.1766,144.1766,144.0391,144.0758,43900.0
2013-10-31 14:00:00,157.25,157.46,157.21,157.36,17700.0,144.0941,144.2865,144.0575,144.1949,17700.0
2013-10-31 14:10:00,157.4,157.69,157.4,157.69,13300.0,144.2316,144.4973,144.2316,144.4973,13300.0
2013-10-31 14:20:00,157.64,157.71,157.56,157.62,14000.0,144.4515,144.5156,144.3782,144.4332,14000.0
2013-10-31 14:30:00,157.63,157.8,157.48,157.54,14600.0,144.4423,144.5981,144.3049,144.3599,14600.0
2013-10-31 14:40:00,157.6,157.6,157.25,157.28,20300.0,144.4148,144.4148,144.0941,144.1216,20300.0
2013-10-31 14:50:00,157.25,157.29,157.24,157.26,54200.0,144.0941,144.1308,144.085,144.1033,54200.0
2013-10-31 15:00:00,157.26,157.26,156.96,157.04,49300.0,144.1033,144.1033,143.8284,143.9017,49300.0
2013-10-31 15:10:00,157.04,157.07,156.81,156.84,35500.0,143.9017,143.9292,143.6909,143.7184,35500.0
2013-10-31 15:20:00,156.83,157.0,156.78,156.81,34000.0,143.7093,143.865,143.6634,143.6909,34000.0
2013-10-31 15:30:00,156.83,157.21,156.79,157.17,45700.0,143.7093,144.0575,143.6726,144.0208,45700.0
2013-10-31 15:40:00,157.18,157.2,156.84,156.88,79600.0,144.03,144.0483,143.7184,143.7551,79600.0
2013-10-31 15:50:00,156.87,156.94,156.4,156.43,224500.0,143.7459,143.81,143.3152,143.3427,224500.0
2013-11-01 09:30:00,156.29,157.92,156.0,157.31,81300.0,143.2144,144.7081,142.9487,144.1491,81300.0
2013-11-01 09:40:00,157.23,158.12,157.17,158.12,52700.0,144.0758,144.8913,144.0208,144.8913,52700.0
2013-11-01 09:50:00,158.11,158.8,158.07,158.71,124100.0,144.8822,145.5144,144.8455,145.432,124100.0
2013-11-01 10:00:00,158.68,158.77,158.27,158.6,52400.0,145.4045,145.4869,145.0288,145.3312,52400.0
2013-11-01 10:10:00,158.53,158.62,157.74,157.81,54600.0,145.267,145.3495,144.5431,144.6073,54600.0
2013-11-01 10:20:00,157.78,157.88,157.47,157.71,47400.0,144.5798,144.6714,144.2957,144.5156,47400.0
2013-11-01 10:30:00,157.71,157.81,157.28,157.39,56100.0,144.5156,144.6073,144.1216,144.2224,56100.0
2013-11-01 10:40:00,157.41,157.53,157.22,157.41,38400.0,144.2407,144.3507,144.0666,144.2407,38400.0
2013-11-01 10:50:00,157.4,157.85,157.19,157.82,325200.0,144.2316,144.6439,144.0391,144.6164,325200.0
2013-11-01 11:00:00,157.83,158.22,157.66,158.04,58400.0,144.6256,144.983,144.4698,144.818,58400.0
2013-11-01 11:10:00,158.04,158.07,157.62,157.8,91300.0,144.818,144.8455,144.4332,144.5981,91300.0
2013-11-01 11:20:00,157.8,157.93,157.67,157.78,40200.0,144.5981,144.7172,144.479,144.5798,40200.0
2013-11-01 11:30:00,157.78,157.84,157.67,157.7,17900.0,144.5798,144.6348,144.479,144.5065,17900.0
2013-11-01 11:40:00,157.71,157.93,157.67,157.7,25100.0,144.5156,144.7172,144.479,144.5065,25100.0
2013-11-01 11:50:00,157.69,157.83,157.58,157.58,19100.0,144.4973,144.6256,144.3965,144.3965,19100.0
2013-11-01 12:00:00,157.61,157.73,157.46,157.61,30800.0,144.424,144.534,144.2865,144.424,30800.0
2013-11-01 12:10:00,157.61,157.74,157.53,157.63,14500.0,144.424,144.5431,144.3507,144.4423,14500.0
2013-11-01 12:20:00,157.67,158.12,157.66,158.03,34500.0,144.479,144.8913,144.4698,144.8089,34500.0
2013-11-01 12:30:00,157.98,158.14,157.98,158.09,21100.0,144.763,144.9097,144.763,144.8638,21100.0
2013-11-01 12:40:00,158.1,158.14,158.06,158.06,14000.0,144.873,144.9097,144.8363,144.8363,14000.0
2013-11-01 12:50:00,158.07,158.11,158.04,158.04,21400.0,144.8455,144.8822,144.818,144.818,21400.0
2013-11-01 13:00:00,158.02,158.02,157.86,157.92,14500.0,144.7997,144.7997,144.6531,144.7081,14500.0
2013-11-01 13:10:00,157.94,158.07,157.94,157.99,21800.0,144.7264,144.8455,144.7264,144.7722,21800.0
2013-11-01 13:20:00,157.97,158.14,157.97,158.13,22800.0,144.7539,144.9097,144.7539,144.9005,22800.0
2013-11-01 13:30:00,158.14,158.34,158.01,158.26,23500.0,144.9097,145.0929,144.7905,145.0196,23500.0
2013-11-01 13:40:00,158.27,158.5,158.26,158.44,29300.0,145.0288,145.2395,145.0196,145.1846,29300.0
2013-11-01 13:50:00,158.45,158.57,158.4,158.57,64300.0,145.1937,145.3037,145.1479,145.3037,64300.0
2013-11-01 14:00:00,158.56,158.92,158.56,158.67,51400.0,145.2945,145.6244,145.2945,145.3953,51400.0
2013-11-01 14:10:00,158.7,158.8,158.65,158.76,25000.0,145.4228,145.5144,145.377,145.4778,25000.0
2013-11-01 14:20:00,158.79,158.93,158.75,158.88,29400.0,145.5053,145.6336,145.4686,145.5877,29400.0
2013-11-01 14:30:00,158.88,158.9,158.78,158.85,25700.0,145.5877,145.6061,145.4961,145.5603,25700.0
2013-11-01 14:40:00,158.85,158.98,158.83,158.98,29300.0,145.5603,145.6794,145.5419,145.6794,29300.0
2013-11-01 14:50:00,158.99,159.08,158.85,158.89,57900.0,145.6885,145.771,145.5603,145.5969,57900.0
2013-11-01 15:00:00,158.87,159.01,158.7,158.77,76500.0,145.5786,145.7069,145.4228,145.4869,76500.0
2013-11-01 15:10:00,158.77,159.07,158.77,159.04,55400.0,145.4869,145.7618,145.4869,145.7344,55400.0
2013-11-01 15:20:00,159.04,159.21,159.02,159.19,58000.0,145.7344,145.8901,145.716,145.8718,58000.0
2013-11-01 15:30:00,159.19,159.22,159.11,159.11,61400.0,145.8718,145.8993,145.7985,145.7985,61400.0
2013-11-01 15:40:00,159.12,159.39,159.1,159.36,76600.0,145.8077,146.0551,145.7893,146.0276,76600.0
2013-11-01 15:50:00,159.37,159.57,159.34,159.49,195200.0,146.0368,146.22,146.0093,146.1467,195200.0
2013-11-04 09:30:00,159.42,159.64,158.5,159.18,53200.0,146.0826,146.2842,145.2395,145.8626,53200.0
2013-11-04 09:40:00,159.36,159.53,159.19,159.25,19900.0,146.0276,146.1834,145.8718,145.9268,19900.0
2013-11-04 09:50:00,159.37,159.42,159.0,159.15,19600.0,146.0368,146.0826,145.6977,145.8352,19600.0
2013-11-04 10:00:00,159.16,159.25,159.0,159.12,18400.0,145.8443,145.9268,145.6977,145.8077,18400.0
2013-11-04 10:10:00,159.11,159.2,159.0,159.05,22300.0,145.7985,145.881,145.6977,145.7435,22300.0
2013-11-04 10:20:00,159.04,159.19,158.97,159.15,19900.0,145.7344,145.8718,145.6702,145.8352,19900.0
2013-11-04 10:30:00,159.15,159.39,159.13,159.2,19400.0,145.8352,146.0551,145.8168,145.881,19400.0
2013-11-04 10:40:00,159.26,159.33,159.1,159.33,20200.0,145.936,146.0001,145.7893,146.0001,20200.0
2013-11-04 10:50:00,159.36,159.63,159.1,159.1,45500.0,146.0276,146.275,145.7893,145.7893,45500.0
2013-11-04 11:00:00,159.09,159.16,158.96,159.0,14000.0,145.7802,145.8443,145.6611,145.6977,14000.0
2013-11-04 11:10:00,159.0,159.18,158.93,158.96,22100.0,145.6977,145.8626,145.6336,145.6611,22100.0
2013-11-04 11:20:00,158.9,159.27,158.87,159.17,26400.0,145.6061,145.9451,145.5786,145.8535,26400.0
2013-11-04 11:30:00,159.12,159.25,159.03,159.22,10300.0,145.8077,145.9268,145.7252,145.8993,10300.0
2013-11-04 11:40:00,159.22,159.27,159.0,159.07,14300.0,145.8993,145.9451,145.6977,145.7618,14300.0
2013-11-04 11:50:00,159.09,159.26,159.06,159.12,14500.0,145.7802,145.936,145.7527,145.8077,14500.0
2013-11-04 12:00:00,159.08,159.08,158.88,158.92,18600.0,145.771,145.771,145.5877,145.6244,18600.0
2013-11-04 12:10:00,158.9,159.12,158.9,159.1,24400.0,145.6061,145.8077,145.6061,145.7893,24400.0
2013-11-04 12:20:00,159.08,159.18,159.08,159.11,8900.0,145.771,145.8626,145.771,145.7985,8900.0
2013-11-04 12:30:00,159.09,159.32,159.06,159.32,15900.0,145.7802,145.9909,145.7527,145.9909,15900.0
2013-11-04 12:40:00,159.29,159.57,159.29,159.55,16100.0,145.9634,146.22,145.9634,146.2017,16100.0
2013-11-04 12:50:00,159.52,159.52,159.17,159.18,14800.0,146.1742,146.1742,145.8535,145.8626,14800.0
2013-11-04 13:00:00,159.16,159.21,159.09,159.13,12800.0,145.8443,145.8901,145.7802,145.8168,12800.0
2013-11-04 13:10:00,159.13,159.15,159.05,159.05,22000.0,145.8168,145.8352,145.7435,145.7435,22000.0
2013-11-04 13:20:00,159.05,159.12,158.91,159.11,31600.0,145.7435,145.8077,145.6152,145.7985,31600.0
2013-11-04 13:30:00,159.12,159.33,159.09,159.31,25200.0,145.8077,146.0001,145.7802,145.9818,25200.0
2013-11-04 13:40:00,159.3,159.61,159.28,159.28,33000.0,145.9726,146.2567,145.9543,145.9543,33000.0
2013-11-04 13:50:00,159.3,159.41,159.14,159.41,13900.0,145.9726,146.0734,145.826,146.0734,13900.0
2013-11-04 14:00:00,159.4,159.47,159.3,159.45,21000.0,146.0642,146.1284,145.9726,146.1101,21000.0
2013-11-04 14:10:00,159.45,159.45,159.3,159.38,15100.0,146.1101,146.1101,145.9726,146.0459,15100.0
2013-11-04 14:20:00,159.39,159.5,159.38,159.49,14900.0,146.0551,146.1559,146.0459,146.1467,14900.0
2013-11-04 14:30:00,159.48,159.5,159.17,159.28,54700.0,146.1375,146.1559,145.8535,145.9543,54700.0
2013-11-04 14:40:00,159.3,159.47,159.19,159.23,71200.0,145.9726,146.1284,145.8718,145.9085,71200.0
2013-11-04 14:50:00,159.22,159.3,159.1,159.1,24100.0,145.8993,145.9726,145.7893,145.7893,24100.0
2013-11-04 15:00:00,159.08,159.2,158.98,159.06,21500.0,145.771,145.881,145.6794,145.7527,21500.0
2013-11-04 15:10:00,159.06,159.3,159.05,159.26,18300.0,145.7527,145.9726,145.7435,145.936,18300.0
2013-11-04 15:20:00,159.3,159.54,159.2,159.5,32300.0,145.9726,146.1925,145.881,146.1559,32300.0
2013-11-04 15:30:00,159.53,159.56,159.34,159.56,33700.0,146.1834,146.2109,146.0093,146.2109,33700.0
2013-11-04 15:40:00,159.56,159.72,159.51,159.72,35700.0,146.2109,146.3575,146.165,146.3575,35700.0
2013-11-04 15:50:00,159.72,159.79,159.53,159.73,124300.0,146.3575,146.4216,146.1834,146.3666,124300.0
2013-11-05 09:30:00,159.61,159.71,159.19,159.36,46400.0,146.2567,146.3483,145.8718,146.0276,46400.0
2013-11-05 09:40:00,159.36,159.6,158.67,158.72,53400.0,146.0276,146.2475,145.3953,145.4411,53400.0
2013-11-05 09:50:00,158.76,158.9,158.42,158.52,64400.0,145.4778,145.6061,145.1662,145.2579,64400.0
2013-11-05 10:00:00,158.43,159.2,158.42,159.11,48600.0,145.1754,145.881,145.1662,145.7985,48600.0
2013-11-05 10:10:00,159.05,159.11,158.85,158.86,20300.0,145.7435,145.7985,145.5603,145.5694,20300.0
2013-11-05 10:20:00,158.92,159.08,158.87,158.94,21800.0,145.6244,145.771,145.5786,145.6427,21800.0
2013-11-05 10:30:00,158.94,159.05,158.71,158.73,26800.0,145.6427,145.7435,145.432,145.4503,26800.0
2013-11-05 10:40:00,158.82,159.0,158.8,158.87,37600.0,145.5328,145.6977,145.5144,145.5786,37600.0
2013-11-05 10:50:00,158.88,159.0,158.75,158.89,33600.0,145.5877,145.6977,145.4686,145.5969,33600.0
2013-11-05 11:00:00,158.95,159.05,158.82,159.01,19200.0,145.6519,145.7435,145.5328,145.7069,19200.0
2013-11-05 11:10:00,158.98,159.05,158.88,158.97,16600.0,145.6794,145.7435,145.5877,145.6702,16600.0
2013-11-05 11:20:00,159.0,159.0,158.81,158.93,14200.0,145.6977,145.6977,145.5236,145.6336,14200.0
2013-11-05 11:30:00,158.92,159.15,158.92,159.02,11600.0,145.6244,145.8352,145.6244,145.716,11600.0
2013-11-05 11:40:00,159.02,159.22,159.02,159.18,9500.0,145.716,145.8993,145.716,145.8626,9500.0
2013-11-05 11:50:00,159.2,159.46,159.19,159.33,12900.0,145.881,146.1192,145.8718,146.0001,12900.0
2013-11-05 12:00:00,159.32,159.49,159.3,159.37,44300.0,145.9909,146.1467,145.9726,146.0368,44300.0
2013-11-05 12:10:00,159.36,159.55,159.31,159.46,20300.0,146.0276,146.2017,145.9818,146.1192,20300.0
2013-11-05 12:20:00,159.54,159.54,159.16,159.24,34700.0,146.1925,146.1925,145.8443,145.9176,34700.0
2013-11-05 12:30:00,159.22,159.27,159.11,159.18,8700.0,145.8993,145.9451,145.7985,145.8626,8700.0
2013-11-05 12:40:00,159.19,159.2,158.78,158.78,17200.0,145.8718,145.881,145.4961,145.4961,17200.0
2013-11-05 12:50:00,158.77,158.88,158.72,158.76,9900.0,145.4869,145.5877,145.4411,145.4778,9900.0
2013-11-05 13:00:00,158.8,158.99,158.8,158.9,9600.0,145.5144,145.6885,145.5144,145.6061,9600.0
2013-11-05 13:10:00,158.9,158.95,158.83,158.93,10400.0,145.6061,145.6519,145.5419,145.6336,10400.0
2013-11-05 13:20:00,158.94,159.03,158.85,159.03,28500.0,145.6427,145.7252,145.5603,145.7252,28500.0
2013-11-05 13:30:00,159.05,159.16,159.0,159.0,13300.0,145.7435,145.8443,145.6977,145.6977,13300.0
2013-11-05 13:40:00,159.05,159.09,159.0,159.06,8000.0,145.7435,145.7802,145.6977,145.7527,8000.0
2013-11-05 13:50:00,159.06,159.06,158.92,158.94,10400.0,145.7527,145.7527,145.6244,145.6427,10400.0
2013-11-05 14:00:00,158.92,159.03,158.76,158.9,34300.0,145.6244,145.7252,145.4778,145.6061,34300.0
2013-11-05 14:10:00,158.93,159.0,158.92,158.92,19800.0,145.6336,145.6977,145.6244,145.6244,19800.0
2013-11-05 14:20:00,158.92,159.29,158.92,159.21,67400.0,145.6244,145.9634,145.6244,145.8901,67400.0
2013-11-05 14:30:00,159.2,159.33,159.2,159.28,7000.0,145.881,146.0001,145.881,145.9543,7000.0
2013-11-05 14:40:00,159.26,159.37,159.16,159.24,12100.0,145.936,146.0368,145.8443,145.9176,12100.0
2013-11-05 14:50:00,159.25,159.4,159.25,159.36,10300.0,145.9268,146.0642,145.9268,146.0276,10300.0
2013-11-05 15:00:00,159.36,159.62,159.36,159.53,20000.0,146.0276,146.2658,146.0276,146.1834,20000.0
2013-11-05 15:10:00,159.53,159.55,159.35,159.38,16500.0,146.1834,146.2017,146.0184,146.0459,16500.0
2013-11-05 15:20:00,159.37,159.38,159.16,159.26,25500.0,146.0368,146.0459,145.8443,145.936,25500.0
2013-11-05 15:30:00,159.25,159.41,159.19,159.35,26500.0,145.9268,146.0734,145.8718,146.0184,26500.0
2013-11-05 15:40:00,159.35,159.42,159.16,159.17,44800.0,146.0184,146.0826,145.8443,145.8535,44800.0
2013-11-05 15:50:00,159.23,159.29,158.92,158.93,121100.0,145.9085,145.9634,145.6244,145.6336,121100.0
2013-11-06 09:30:00,158.97,158.99,158.08,158.08,90600.0,145.6702,145.6885,144.8547,144.8547,90600.0
2013-11-06 09:40:00,158.08,158.11,156.88,157.53,155800.0,144.8547,144.8822,143.7551,144.3507,155800.0
2013-11-06 09:50:00,157.49,157.6,156.4,156.42,105100.0,144.314,144.4148,143.3152,143.3336,105100.0
2013-11-06 10:00:00,156.4,157.31,156.38,157.11,70400.0,143.3152,144.1491,143.2969,143.9658,70400.0
2013-11-06 10:10:00,157.13,157.13,155.65,155.68,75800.0,143.9842,143.9842,142.628,142.6555,75800.0
2013-11-06 10:20:00,155.64,155.86,155.17,155.24,126600.0,142.6188,142.8204,142.1881,142.2523,126600.0
2013-11-06 10:30:00,155.22,155.24,154.32,154.42,141300.0,142.2339,142.2523,141.4092,141.5009,141300.0
2013-11-06 10:40:00,154.48,154.91,154.32,154.34,97300.0,141.5559,141.9499,141.4092,141.4276,97300.0
2013-11-06 10:50:00,154.34,154.81,154.02,154.75,80700.0,141.4276,141.8583,141.1343,141.8033,80700.0
2013-11-06 11:00:00,154.81,155.38,154.7,155.37,92800.0,141.8583,142.3806,141.7575,142.3714,92800.0
2013-11-06 11:10:00,155.32,155.77,155.3,155.77,42300.0,142.3256,142.7379,142.3073,142.7379,42300.0
2013-11-06 11:20:00,155.76,156.06,155.62,155.71,56500.0,142.7288,143.0037,142.6005,142.683,56500.0
2013-11-06 11:30:00,155.72,155.95,155.39,155.4,34400.0,142.6921,142.9029,142.3897,142.3989,34400.0
2013-11-06 11:40:00,155.36,155.47,155.23,155.42,73300.0,142.3622,142.463,142.2431,142.4172,73300.0
2013-11-06 11:50:00,155.4,155.65,155.19,155.57,156800.0,142.3989,142.628,142.2065,142.5547,156800.0
2013-11-06 12:00:00,155.62,155.62,155.03,155.03,30700.0,142.6005,142.6005,142.0598,142.0598,30700.0
2013-11-06 12:10:00,155.03,155.29,155.02,155.16,64900.0,142.0598,142.2981,142.0507,142.179,64900.0
2013-11-06 12:20:00,155.21,155.88,155.1,155.8,56900.0,142.2248,142.8387,142.124,142.7654,56900.0
2013-11-06 12:30:00,155.81,156.11,155.75,156.03,41800.0,142.7746,143.0495,142.7196,142.9762,41800.0
2013-11-06 12:40:00,156.03,156.23,156.01,156.23,23900.0,142.9762,143.1594,142.9579,143.1594,23900.0
2013-11-06 12:50:00,156.26,156.57,156.15,156.53,32700.0,143.1869,143.471,143.0861,143.4344,32700.0
2013-11-06 13:00:00,156.51,156.62,156.51,156.57,18800.0,143.416,143.5168,143.416,143.471,18800.0
2013-11-06 13:10:00,156.58,156.8,156.58,156.8,18800.0,143.4802,143.6818,143.4802,143.6818,18800.0
2013-11-06 13:20:00,156.81,157.2,156.79,157.2,30100.0,143.6909,144.0483,143.6726,144.0483,30100.0
2013-11-06 13:30:00,157.17,157.32,156.99,157.16,25100.0,144.0208,144.1583,143.8559,144.0116,25100.0
2013-11-06 13:40:00,157.14,157.22,157.01,157.22,40600.0,143.9933,144.0666,143.8742,144.0666,40600.0
2013-11-06 13:50:00,157.15,157.37,157.0,157.37,35400.0,144.0025,144.2041,143.865,144.2041,35400.0
2013-11-06 14:00:00,157.33,157.37,157.08,157.14,19400.0,144.1674,144.2041,143.9383,143.9933,19400.0
2013-11-06 14:10:00,157.2,157.73,157.12,157.48,37900.0,144.0483,144.534,143.975,144.3049,37900.0
2013-11-06 14:20:00,157.5,157.5,157.24,157.29,33000.0,144.3232,144.3232,144.085,144.1308,33000.0
2013-11-06 14:30:00,157.24,157.35,157.11,157.13,28200.0,144.085,144.1857,143.9658,143.9842,28200.0
2013-11-06 14:40:00,157.11,157.14,156.71,156.75,43700.0,143.9658,143.9933,143.5993,143.6359,43700.0
2013-11-06 14:50:00,156.76,156.96,156.75,156.92,23000.0,143.6451,143.8284,143.6359,143.7917,23000.0
2013-11-06 15:00:00,156.94,157.05,156.85,157.0,28100.0,143.81,143.9108,143.7276,143.865,28100.0
2013-11-06 15:10:00,156.98,157.04,156.74,156.85,31800.0,143.8467,143.9017,143.6268,143.7276,31800.0
2013-11-06 15:20:00,156.79,156.94,156.49,156.52,47600.0,143.6726,143.81,143.3977,143.4252,47600.0
2013-11-06 15:30:00,156.53,156.61,156.24,156.3,65400.0,143.4344,143.5077,143.1686,143.2236,65400.0
2013-11-06 15:40:00,156.33,156.41,156.12,156.26,82200.0,143.2511,143.3244,143.0587,143.1869,82200.0
2013-11-06 15:50:00,156.24,156.52,156.22,156.46,143700.0,143.1686,143.4252,143.1503,143.3702,143700.0
2013-11-07 09:30:00,157.48,158.0,156.83,156.86,89100.0,144.3049,144.7814,143.7093,143.7367,89100.0
2013-11-07 09:40:00,156.79,157.19,156.21,156.31,43200.0,143.6726,144.0391,143.1411,143.2328,43200.0
2013-11-07 09:50:00,156.6,156.74,156.08,156.6,50200.0,143.4985,143.6268,143.022,143.4985,50200.0
2013-11-07 10:00:00,156.6,156.96,156.44,156.59,65700.0,143.4985,143.8284,143.3519,143.4893,65700.0
2013-11-07 10:10:00,156.54,156.89,156.47,156.7,65100.0,143.4435,143.7642,143.3794,143.5901,65100.0
2013-11-07 10:20:00,156.7,156.97,156.62,156.94,50200.0,143.5901,143.8375,143.5168,143.81,50200.0
2013-11-07 10:30:00,156.94,157.09,156.46,156.64,48100.0,143.81,143.9475,143.3702,143.5351,48100.0
2013-11-07 10:40:00,156.57,156.93,156.52,156.86,39700.0,143.471,143.8009,143.4252,143.7367,39700.0
2013-11-07 10:50:00,156.89,157.03,156.67,156.71,26500.0,143.7642,143.8925,143.5626,143.5993,26500.0
2013-11-07 11:00:00,156.68,156.82,156.37,156.44,25300.0,143.5718,143.7001,143.2877,143.3519,25300.0
2013-11-07 11:10:00,156.45,156.61,155.84,155.91,25700.0,143.361,143.5077,142.8021,142.8662,25700.0
2013-11-07 11:20:00,155.84,156.14,155.8,156.06,27100.0,142.8021,143.077,142.7654,143.0037,27100.0
2013-11-07 11:30:00,156.11,156.5,155.95,156.46,17400.0,143.0495,143.4069,142.9029,143.3702,17400.0
2013-11-07 11:40:00,156.41,156.54,156.26,156.46,26500.0,143.3244,143.4435,143.1869,143.3702,26500.0
2013-11-07 11:50:00,156.45,156.6,156.34,156.55,19500.0,143.361,143.4985,143.2602,143.4527,19500.0
2013-11-07 12:00:00,156.58,156.84,156.51,156.81,15400.0,143.4802,143.7184,143.416,143.6909,15400.0
2013-11-07 12:10:00,156.83,157.31,156.8,157.25,28500.0,143.7093,144.1491,143.6818,144.0941,28500.0
2013-11-07 12:20:00,157.25,157.28,157.16,157.2,18000.0,144.0941,144.1216,144.0116,144.0483,18000.0
2013-11-07 12:30:00,157.29,157.4,157.06,157.1,9300.0,144.1308,144.2316,143.92,143.9567,9300.0
2013-11-07 12:40:00,157.08,157.23,157.05,157.23,21500.0,143.9383,144.0758,143.9108,144.0758,21500.0
2013-11-07 12:50:00,157.21,157.21,156.94,157.02,12500.0,144.0575,144.0575,143.81,143.8834,12500.0
2013-11-07 13:00:00,157.0,157.07,156.86,156.98,10200.0,143.865,143.9292,143.7367,143.8467,10200.0
2013-11-07 13:10:00,156.94,157.05,156.84,157.04,25300.0,143.81,143.9108,143.7184,143.9017,25300.0
2013-11-07 13:20:00,157.05,157.21,156.9,156.93,15700.0,143.9108,144.0575,143.7734,143.8009,15700.0
2013-11-07 13:30:00,156.9,157.09,156.84,157.09,9300.0,143.7734,143.9475,143.7184,143.9475,9300.0
2013-11-07 13:40:00,157.11,157.14,156.74,156.89,24200.0,143.9658,143.9933,143.6268,143.7642,24200.0
2013-11-07 13:50:00,156.84,156.95,156.76,156.8,21600.0,143.7184,143.8192,143.6451,143.6818,21600.0
2013-11-07 14:00:00,156.8,156.8,156.24,156.44,25400.0,143.6818,143.6818,143.1686,143.3519,25400.0
2013-11-07 14:10:00,156.44,156.73,156.41,156.6,13400.0,143.3519,143.6176,143.3244,143.4985,13400.0
2013-11-07 14:20:00,156.55,156.69,156.45,156.46,19700.0,143.4527,143.581,143.361,143.3702,19700.0
2013-11-07 14:30:00,156.42,156.52,156.27,156.45,15700.0,143.3336,143.4252,143.1961,143.361,15700.0
2013-11-07 14:40:00,156.48,156.63,156.46,156.62,16800.0,143.3885,143.526,143.3702,143.5168,16800.0
2013-11-07 14:50:00,156.55,156.76,156.54,156.7,17000.0,143.4527,143.6451,143.4435,143.5901,17000.0
2013-11-07 15:00:00,156.75,156.83,156.5,156.58,59900.0,143.6359,143.7093,143.4069,143.4802,59900.0
2013-11-07 15:10:00,156.57,156.65,156.33,156.39,31400.0,143.471,143.5443,143.2511,143.3061,31400.0
2013-11-07 15:20:00,156.41,156.53,156.18,156.18,21700.0,143.3244,143.4344,143.1136,143.1136,21700.0
2013-11-07 15:30:00,156.2,156.34,156.08,156.27,34500.0,143.132,143.2602,143.022,143.1961,34500.0
2013-11-07 15:40:00,156.27,156.27,155.9,156.02,39200.0,143.1961,143.1961,142.8571,142.967,39200.0
2013-11-07 15:50:00,156.0,156.5,155.91,156.31,172400.0,142.9487,143.4069,142.8662,143.2328,172400.0
2013-11-08 09:30:00,156.25,156.96,155.91,156.96,91300.0,143.1778,143.8284,142.8662,143.8284,91300.0
2013-11-08 09:40:00,156.73,157.5,156.6,157.42,37200.0,143.6176,144.3232,143.4985,144.2499,37200.0
2013-11-08 09:50:00,157.42,157.5,156.92,157.03,31300.0,144.2499,144.3232,143.7917,143.8925,31300.0
2013-11-08 10:00:00,157.01,157.4,157.01,157.38,49900.0,143.8742,144.2316,143.8742,144.2132,49900.0
2013-11-08 10:10:00,157.46,157.6,157.3,157.54,21100.0,144.2865,144.4148,144.1399,144.3599,21100.0
2013-11-08 10:20:00,157.53,157.89,157.39,157.46,59900.0,144.3507,144.6806,144.2224,144.2865,59900.0
2013-11-08 10:30:00,157.47,157.95,157.3,157.48,50300.0,144.2957,144.7356,144.1399,144.3049,50300.0
2013-11-08 10:40:00,157.44,157.72,157.11,157.69,18800.0,144.2682,144.5248,143.9658,144.4973,18800.0
2013-11-08 10:50:00,157.72,157.72,157.19,157.19,41700.0,144.5248,144.5248,144.0391,144.0391,41700.0
2013-11-08 11:00:00,157.21,157.32,157.07,157.14,12800.0,144.0575,144.1583,143.9292,143.9933,12800.0
2013-11-08 11:10:00,157.16,157.16,156.92,157.0,13900.0,144.0116,144.0116,143.7917,143.865,13900.0
2013-11-08 11:20:00,156.98,157.11,156.91,157.09,19000.0,143.8467,143.9658,143.7826,143.9475,19000.0
2013-11-08 11:30:00,157.05,157.58,157.05,157.57,17000.0,143.9108,144.3965,143.9108,144.3873,17000.0
2013-11-08 11:40:00,157.54,157.57,157.38,157.51,20100.0,144.3599,144.3873,144.2132,144.3324,20100.0
2013-11-08 11:50:00,157.5,157.71,157.41,157.5,24100.0,144.3232,144.5156,144.2407,144.3232,24100.0
2013-11-08 12:00:00,157.47,157.69,157.47,157.61,19700.0,144.2957,144.4973,144.2957,144.424,19700.0
2013-11-08 12:10:00,157.53,157.65,157.39,157.52,59600.0,144.3507,144.4606,144.2224,144.3415,59600.0
2013-11-08 12:20:00,157.51,157.65,157.48,157.65,15700.0,144.3324,144.4606,144.3049,144.4606,15700.0
2013-11-08 12:30:00,157.66,157.87,157.66,157.81,13800.0,144.4698,144.6622,144.4698,144.6073,13800.0
2013-11-08 12:40:00,157.82,157.82,157.68,157.74,19300.0,144.6164,144.6164,144.4881,144.5431,19300.0
2013-11-08 12:50:00,157.67,157.76,157.66,157.75,7600.0,144.479,144.5614,144.4698,144.5523,7600.0
2013-11-08 13:00:00,157.73,157.77,157.53,157.57,12600.0,144.534,144.5706,144.3507,144.3873,12600.0
2013-11-08 13:10:00,157.61,157.65,157.56,157.62,5200.0,144.424,144.4606,144.3782,144.4332,5200.0
2013-11-08 13:20:00,157.62,157.76,157.58,157.74,23000.0,144.4332,144.5614,144.3965,144.5431,23000.0
2013-11-08 13:30:00,157.77,157.77,157.65,157.75,10500.0,144.5706,144.5706,144.4606,144.5523,10500.0
2013-11-08 13:40:00,157.82,157.86,157.7,157.74,25800.0,144.6164,144.6531,144.5065,144.5431,25800.0
2013-11-08 13:50:00,157.77,157.77,157.62,157.74,214200.0,144.5706,144.5706,144.4332,144.5431,214200.0
2013-11-08 14:00:00,157.7,157.83,157.55,157.55,19800.0,144.5065,144.6256,144.369,144.369,19800.0
2013-11-08 14:10:00,157.53,157.65,157.53,157.57,9700.0,144.3507,144.4606,144.3507,144.3873,9700.0
2013-11-08 14:20:00,157.59,157.61,157.47,157.5,30400.0,144.4057,144.424,144.2957,144.3232,30400.0
2013-11-08 14:30:00,157.54,157.76,157.5,157.58,32200.0,144.3599,144.5614,144.3232,144.3965,32200.0
2013-11-08 14:40:00,157.6,157.81,157.48,157.56,20300.0,144.4148,144.6073,144.3049,144.3782,20300.0
2013-11-08 14:50:00,157.63,157.77,157.57,157.77,3800.0,144.4423,144.5706,144.3873,144.5706,3800.0
2013-11-08 15:00:00,157.77,157.77,157.56,157.64,13100.0,144.5706,144.5706,144.3782,144.4515,13100.0
2013-11-08 15:10:00,157.63,157.73,157.57,157.68,7100.0,144.4423,144.534,144.3873,144.4881,7100.0
2013-11-08 15:20:00,157.69,157.94,157.69,157.88,11000.0,144.4973,144.7264,144.4973,144.6714,11000.0
2013-11-08 15:30:00,157.84,158.19,157.82,158.12,16000.0,144.6348,144.9555,144.6164,144.8913,16000.0
2013-11-08 15:40:00,158.11,158.49,158.1,158.45,32700.0,144.8822,145.2304,144.873,145.1937,32700.0
2013-11-08 15:50:00,158.47,158.63,158.37,158.52,97500.0,145.212,145.3587,145.1204,145.2579,97500.0
2013-11-11 09:30:00,158.8,159.5,158.61,159.28,33100.0,145.5144,146.1559,145.3403,145.9543,33100.0
2013-11-11 09:40:00,159.25,159.25,158.8,159.03,14600.0,145.9268,145.9268,145.5144,145.7252,14600.0
2013-11-11 09:50:00,159.03,159.29,158.85,159.2,40100.0,145.7252,145.9634,145.5603,145.881,40100.0
2013-11-11 10:00:00,159.2,159.3,159.04,159.15,13200.0,145.881,145.9726,145.7344,145.8352,13200.0
2013-11-11 10:10:00,159.15,159.41,158.98,159.18,28900.0,145.8352,146.0734,145.6794,145.8626,28900.0
2013-11-11 10:20:00,159.17,159.17,158.74,158.74,12500.0,145.8535,145.8535,145.4595,145.4595,12500.0
2013-11-11 10:30:00,158.77,158.97,158.5,158.5,27200.0,145.4869,145.6702,145.2395,145.2395,27200.0
2013-11-11 10:40:00,158.52,158.57,158.31,158.38,18200.0,145.2579,145.3037,145.0654,145.1296,18200.0
2013-11-11 10:50:00,158.34,158.46,158.21,158.42,17300.0,145.0929,145.2029,144.9738,145.1662,17300.0
2013-11-11 11:00:00,158.42,158.48,158.2,158.4,13700.0,145.1662,145.2212,144.9646,145.1479,13700.0
2013-11-11 11:10:00,158.41,158.53,158.28,158.39,23200.0,145.1571,145.267,145.0379,145.1387,23200.0
2013-11-11 11:20:00,158.39,158.42,158.22,158.31,22800.0,145.1387,145.1662,144.983,145.0654,22800.0
2013-11-11 11:30:00,158.34,158.46,158.26,158.46,10900.0,145.0929,145.2029,145.0196,145.2029,10900.0
2013-11-11 11:40:00,158.46,158.71,158.43,158.62,25800.0,145.2029,145.432,145.1754,145.3495,25800.0
2013-11-11 11:50:00,158.63,158.69,158.5,158.53,18600.0,145.3587,145.4136,145.2395,145.267,18600.0
2013-11-11 12:00:00,158.56,158.69,158.42,158.42,27100.0,145.2945,145.4136,145.1662,145.1662,27100.0
2013-11-11 12:10:00,158.4,158.52,158.39,158.47,8500.0,145.1479,145.2579,145.1387,145.212,8500.0
2013-11-11 12:20:00,158.46,158.55,158.33,158.35,11800.0,145.2029,145.2854,145.0838,145.1021,11800.0
2013-11-11 12:30:00,158.34,158.46,158.34,158.46,8800.0,145.0929,145.2029,145.0929,145.2029,8800.0
2013-11-11 12:40:00,158.48,158.53,158.25,158.3,15300.0,145.2212,145.267,145.0105,145.0563,15300.0
2013-11-11 12:50:00,158.3,158.49,158.25,158.41,12400.0,145.0563,145.2304,145.0105,145.1571,12400.0
2013-11-11 13:00:00,158.43,158.44,158.29,158.32,13800.0,145.1754,145.1846,145.0471,145.0746,13800.0
2013-11-11 13:10:00,158.31,158.34,157.85,157.85,42500.0,145.0654,145.0929,144.6439,144.6439,42500.0
2013-11-11 13:20:00,157.89,158.09,157.78,158.08,22500.0,144.6806,144.8638,144.5798,144.8547,22500.0
2013-11-11 13:30:00,158.05,158.36,158.05,158.34,27600.0,144.8272,145.1112,144.8272,145.0929,27600.0
2013-11-11 13:40:00,158.34,158.4,158.16,158.25,73000.0,145.0929,145.1479,144.928,145.0105,73000.0
2013-11-11 13:50:00,158.24,158.36,158.19,158.19,13700.0,145.0013,145.1112,144.9555,144.9555,13700.0
2013-11-11 14:00:00,158.18,158.3,158.17,158.22,27200.0,144.9463,145.0563,144.9371,144.983,27200.0
2013-11-11 14:10:00,158.24,158.39,158.2,158.39,10700.0,145.0013,145.1387,144.9646,145.1387,10700.0
2013-11-11 14:20:00,158.38,158.53,158.36,158.45,10900.0,145.1296,145.267,145.1112,145.1937,10900.0
2013-11-11 14:30:00,158.48,158.73,158.47,158.69,9300.0,145.2212,145.4503,145.212,145.4136,9300.0
2013-11-11 14:40:00,158.7,158.8,158.6,158.78,71400.0,145.4228,145.5144,145.3312,145.4961,71400.0
2013-11-11 14:50:00,158.79,158.98,158.78,158.9,16600.0,145.5053,145.6794,145.4961,145.6061,16600.0
2013-11-11 15:00:00,158.88,158.97,158.83,158.83,7700.0,145.5877,145.6702,145.5419,145.5419,7700.0
2013-11-11 15:10:00,158.83,158.95,158.81,158.95,19300.0,145.5419,145.6519,145.5236,145.6519,19300.0
2013-11-11 15:20:00,158.97,158.99,158.86,158.87,13400.0,145.6702,145.6885,145.5694,145.5786,13400.0
2013-11-11 15:30:00,158.89,158.9,158.67,158.78,27200.0,145.5969,145.6061,145.3953,145.4961,27200.0
2013-11-11 15:40:00,158.79,158.85,158.69,158.7,27500.0,145.5053,145.5603,145.4136,145.4228,27500.0
2013-11-11 15:50:00,158.69,159.0,158.67,158.9,81900.0,145.4136,145.6977,145.3953,145.6061,81900.0
2013-11-12 09:30:00,158.45,158.72,157.97,158.36,57000.0,145.1937,145.4411,144.7539,145.1112,57000.0
2013-11-12 09:40:00,158.35,158.75,158.21,158.59,16500.0,145.1021,145.4686,144.9738,145.322,16500.0
2013-11-12 09:50:00,158.76,159.67,158.64,159.57,27300.0,145.4778,146.3117,145.3678,146.22,27300.0
2013-11-12 10:00:00,159.55,159.55,159.17,159.45,22800.0,146.2017,146.2017,145.8535,146.1101,22800.0
2013-11-12 10:10:00,159.44,159.48,158.95,159.15,25600.0,146.1009,146.1375,145.6519,145.8352,25600.0
2013-11-12 10:20:00,159.08,159.31,159.04,159.27,32600.0,145.771,145.9818,145.7344,145.9451,32600.0
2013-11-12 10:30:00,159.24,159.3,159.08,159.2,52400.0,145.9176,145.9726,145.771,145.881,52400.0
2013-11-12 10:40:00,159.2,159.29,159.05,159.22,37900.0,145.881,145.9634,145.7435,145.8993,37900.0
2013-11-12 10:50:00,159.19,159.26,159.0,159.17,24600.0,145.8718,145.936,145.6977,145.8535,24600.0
2013-11-12 11:00:00,159.15,159.29,159.12,159.17,25100.0,145.8352,145.9634,145.8077,145.8535,25100.0
2013-11-12 11:10:00,159.17,159.22,158.73,158.9,62600.0,145.8535,145.8993,145.4503,145.6061,62600.0
2013-11-12 11:20:00,158.9,158.9,158.7,158.88,18800.0,145.6061,145.6061,145.4228,145.5877,18800.0
2013-11-12 11:30:00,158.94,158.94,158.36,158.36,25900.0,145.6427,145.6427,145.1112,145.1112,25900.0
2013-11-12 11:40:00,158.35,158.45,158.16,158.29,22900.0,145.1021,145.1937,144.928,145.0471,22900.0
2013-11-12 11:50:00,158.3,158.42,158.2,158.38,27700.0,145.0563,145.1662,144.9646,145.1296,27700.0
2013-11-12 12:00:00,158.4,158.44,158.12,158.19,11700.0,145.1479,145.1846,144.8913,144.9555,11700.0
2013-11-12 12:10:00,158.22,158.22,158.0,158.05,43100.0,144.983,144.983,144.7814,144.8272,43100.0
2013-11-12 12:20:00,158.02,158.03,157.83,157.91,26700.0,144.7997,144.8089,144.6256,144.6989,26700.0
2013-11-12 12:30:00,157.91,157.97,157.64,157.95,28900.0,144.6989,144.7539,144.4515,144.7356,28900.0
2013-11-12 12:40:00,157.95,158.22,157.94,158.19,16100.0,144.7356,144.983,144.7264,144.9555,16100.0
2013-11-12 12:50:00,158.15,158.31,158.15,158.22,19700.0,144.9188,145.0654,144.9188,144.983,19700.0
2013-11-12 13:00:00,158.2,158.23,157.98,158.19,42400.0,144.9646,144.9921,144.763,144.9555,42400.0
2013-11-12 13:10:00,158.19,158.33,158.19,158.26,8600.0,144.9555,145.0838,144.9555,145.0196,8600.0
2013-11-12 13:20:00,158.33,158.38,157.86,157.86,75800.0,145.0838,145.1296,144.6531,144.6531,75800.0
2013-11-12 13:30:00,157.83,157.83,157.4,157.46,28800.0,144.6256,144.6256,144.2316,144.2865,28800.0
2013-11-12 13:40:00,157.45,157.47,157.28,157.38,49600.0,144.2774,144.2957,144.1216,144.2132,49600.0
2013-11-12 13:50:00,157.38,157.63,157.27,157.32,67700.0,144.2132,144.4423,144.1124,144.1583,67700.0
2013-11-12 14:00:00,157.28,157.31,157.05,157.09,64400.0,144.1216,144.1491,143.9108,143.9475,64400.0
2013-11-12 14:10:00,157.07,157.27,156.85,157.26,99800.0,143.9292,144.1124,143.7276,144.1033,99800.0
2013-11-12 14:20:00,157.25,157.79,157.25,157.58,36200.0,144.0941,144.5889,144.0941,144.3965,36200.0
2013-11-12 14:30:00,157.56,157.57,157.44,157.47,18100.0,144.3782,144.3873,144.2682,144.2957,18100.0
2013-11-12 14:40:00,157.46,157.75,157.42,157.69,32800.0,144.2865,144.5523,144.2499,144.4973,32800.0
2013-11-12 14:50:00,157.66,157.71,157.53,157.66,35500.0,144.4698,144.5156,144.3507,144.4698,35500.0
2013-11-12 15:00:00,157.69,158.0,157.65,157.92,24200.0,144.4973,144.7814,144.4606,144.7081,24200.0
2013-11-12 15:10:00,157.93,158.09,157.93,158.0,16000.0,144.7172,144.8638,144.7172,144.7814,16000.0
2013-11-12 15:20:00,158.02,158.1,157.74,157.74,23000.0,144.7997,144.873,144.5431,144.5431,23000.0
2013-11-12 15:30:00,157.8,158.03,157.74,157.92,48600.0,144.5981,144.8089,144.5431,144.7081,48600.0
2013-11-12 15:40:00,157.87,158.01,157.74,157.88,32900.0,144.6622,144.7905,144.5431,144.6714,32900.0
2013-11-12 15:50:00,157.87,157.95,157.7,157.87,73400.0,144.6622,144.7356,144.5065,144.6622,73400.0
2013-11-13 09:30:00,157.31,157.69,156.69,156.69,48300.0,144.1491,144.4973,143.581,143.581,48300.0
2013-11-13 09:40:00,156.72,157.09,156.46,156.71,58300.0,143.6085,143.9475,143.3702,143.5993,58300.0
2013-11-13 09:50:00,156.75,157.09,156.56,157.04,29300.0,143.6359,143.9475,143.4618,143.9017,29300.0
2013-11-13 10:00:00,157.12,157.25,156.91,156.99,22000.0,143.975,144.0941,143.7826,143.8559,22000.0
2013-11-13 10:10:00,157.01,157.14,156.91,157.08,27700.0,143.8742,143.9933,143.7826,143.9383,27700.0
2013-11-13 10:20:00,157.09,157.21,156.95,157.14,31800.0,143.9475,144.0575,143.8192,143.9933,31800.0
2013-11-13 10:30:00,157.19,157.35,157.04,157.16,47100.0,144.0391,144.1857,143.9017,144.0116,47100.0
2013-11-13 10:40:00,157.17,157.3,157.07,157.23,24600.0,144.0208,144.1399,143.9292,144.0758,24600.0
2013-11-13 10:50:00,157.24,157.28,156.99,157.04,24400.0,144.085,144.1216,143.8559,143.9017,24400.0
2013-11-13 11:00:00,157.07,157.39,156.99,157.26,37300.0,143.9292,144.2224,143.8559,144.1033,37300.0
2013-11-13 11:10:00,157.28,157.39,157.06,157.07,80200.0,144.1216,144.2224,143.92,143.9292,80200.0
2013-11-13 11:20:00,157.1,157.62,157.1,157.43,21800.0,143.9567,144.4332,143.9567,144.2591,21800.0
2013-11-13 11:30:00,157.52,157.57,157.19,157.19,18200.0,144.3415,144.3873,144.0391,144.0391,18200.0
2013-11-13 11:40:00,157.19,157.27,157.01,157.15,15700.0,144.0391,144.1124,143.8742,144.0025,15700.0
2013-11-13 11:50:00,157.16,157.37,157.05,157.37,17200.0,144.0116,144.2041,143.9108,144.2041,17200.0
2013-11-13 12:00:00,157.36,157.53,157.29,157.49,10900.0,144.1949,144.3507,144.1308,144.314,10900.0
2013-11-13 12:10:00,157.48,157.49,157.36,157.43,15500.0,144.3049,144.314,144.1949,144.2591,15500.0
2013-11-13 12:20:00,157.43,157.51,157.32,157.41,28300.0,144.2591,144.3324,144.1583,144.2407,28300.0
2013-11-13 12:30:00,157.42,157.47,157.38,157.39,11100.0,144.2499,144.2957,144.2132,144.2224,11100.0
2013-11-13 12:40:00,157.37,157.46,157.32,157.38,33200.0,144.2041,144.2865,144.1583,144.2132,33200.0
2013-11-13 12:50:00,157.36,157.53,157.36,157.49,12400.0,144.1949,144.3507,144.1949,144.314,12400.0
2013-11-13 13:00:00,157.46,157.46,157.26,157.28,19700.0,144.2865,144.2865,144.1033,144.1216,19700.0
2013-11-13 13:10:00,157.28,157.34,157.15,157.22,21600.0,144.1216,144.1766,144.0025,144.0666,21600.0
2013-11-13 13:20:00,157.21,157.5,157.2,157.45,14300.0,144.0575,144.3232,144.0483,144.2774,14300.0
2013-11-13 13:30:00,157.44,157.64,157.34,157.38,30600.0,144.2682,144.4515,144.1766,144.2132,30600.0
2013-11-13 13:40:00,157.37,157.51,157.36,157.5,21200.0,144.2041,144.3324,144.1949,144.3232,21200.0
2013-11-13 13:50:00,157.48,157.7,157.42,157.65,32400.0,144.3049,144.5065,144.2499,144.4606,32400.0
2013-11-13 14:00:00,157.69,157.72,157.49,157.6,24200.0,144.4973,144.5248,144.314,144.4148,24200.0
2013-11-13 14:10:00,157.63,157.67,157.5,157.61,24600.0,144.4423,144.479,144.3232,144.424,24600.0
2013-11-13 14:20:00,157.58,157.73,157.57,157.73,39300.0,144.3965,144.534,144.3873,144.534,39300.0
2013-11-13 14:30:00,157.73,157.78,157.57,157.57,46900.0,144.534,144.5798,144.3873,144.3873,46900.0
2013-11-13 14:40:00,157.59,157.63,157.39,157.45,14000.0,144.4057,144.4423,144.2224,144.2774,14000.0
2013-11-13 14:50:00,157.39,157.46,157.3,157.46,21900.0,144.2224,144.2865,144.1399,144.2865,21900.0
2013-11-13 15:00:00,157.48,157.61,157.43,157.52,23400.0,144.3049,144.424,144.2591,144.3415,23400.0
2013-11-13 15:10:00,157.55,157.72,157.55,157.69,22700.0,144.369,144.5248,144.369,144.4973,22700.0
2013-11-13 15:20:00,157.7,157.74,157.6,157.67,27100.0,144.5065,144.5431,144.4148,144.479,27100.0
2013-11-13 15:30:00,157.65,157.74,157.46,157.74,35100.0,144.4606,144.5431,144.2865,144.5431,35100.0
2013-11-13 15:40:00,157.73,157.81,157.69,157.76,67200.0,144.534,144.6073,144.4973,144.5614,67200.0
2013-11-13 15:50:00,157.77,157.9,157.67,157.9,117700.0,144.5706,144.6897,144.479,144.6897,117700.0
2013-11-14 09:30:00,157.87,158.35,156.6,157.97,78300.0,144.6622,145.1021,143.4985,144.7539,78300.0
2013-11-14 09:40:00,158.04,158.31,157.56,157.85,41700.0,144.818,145.0654,144.3782,144.6439,41700.0
2013-11-14 09:50:00,157.85,157.88,156.76,157.0,96200.0,144.6439,144.6714,143.6451,143.865,96200.0
2013-11-14 10:00:00,157.02,157.03,155.99,156.09,94100.0,143.8834,143.8925,142.9395,143.0312,94100.0
2013-11-14 10:10:00,156.09,157.05,155.92,156.94,101500.0,143.0312,143.9108,142.8754,143.81,101500.0
2013-11-14 10:20:00,156.94,157.65,156.89,157.36,68400.0,143.81,144.4606,143.7642,144.1949,68400.0
2013-11-14 10:30:00,157.36,158.33,157.34,158.21,55100.0,144.1949,145.0838,144.1766,144.9738,55100.0
2013-11-14 10:40:00,158.25,158.53,158.11,158.43,66700.0,145.0105,145.267,144.8822,145.1754,66700.0
2013-11-14 10:50:00,158.46,158.71,158.4,158.68,57700.0,145.2029,145.432,145.1479,145.4045,57700.0
2013-11-14 11:00:00,158.67,158.91,158.42,158.63,64500.0,145.3953,145.6152,145.1662,145.3587,64500.0
2013-11-14 11:10:00,158.61,158.64,158.31,158.31,64200.0,145.3403,145.3678,145.0654,145.0654,64200.0
2013-11-14 11:20:00,158.34,158.4,158.05,158.18,125800.0,145.0929,145.1479,144.8272,144.9463,125800.0
2013-11-14 11:30:00,158.17,158.26,157.95,158.06,27900.0,144.9371,145.0196,144.7356,144.8363,27900.0
2013-11-14 11:40:00,158.06,158.26,158.01,158.2,15100.0,144.8363,145.0196,144.7905,144.9646,15100.0
2013-11-14 11:50:00,158.16,158.26,157.86,157.91,26500.0,144.928,145.0196,144.6531,144.6989,26500.0
2013-11-14 12:00:00,157.92,158.33,157.86,158.15,98100.0,144.7081,145.0838,144.6531,144.9188,98100.0
2013-11-14 12:10:00,158.17,158.23,158.02,158.13,36500.0,144.9371,144.9921,144.7997,144.9005,36500.0
2013-11-14 12:20:00,158.13,158.25,158.05,158.12,13500.0,144.9005,145.0105,144.8272,144.8913,13500.0
2013-11-14 12:30:00,158.14,158.31,157.98,158.03,66200.0,144.9097,145.0654,144.763,144.8089,66200.0
2013-11-14 12:40:00,158.0,158.09,157.96,158.02,29000.0,144.7814,144.8638,144.7447,144.7997,29000.0
2013-11-14 12:50:00,158.0,158.04,157.95,157.95,11200.0,144.7814,144.818,144.7356,144.7356,11200.0
2013-11-14 13:00:00,157.98,158.28,157.97,158.24,27500.0,144.763,145.0379,144.7539,145.0013,27500.0
2013-11-14 13:10:00,158.23,158.6,158.19,158.57,17300.0,144.9921,145.3312,144.9555,145.3037,17300.0
2013-11-14 13:20:00,158.57,158.67,158.38,158.58,78800.0,145.3037,145.3953,145.1296,145.3128,78800.0
2013-11-14 13:30:00,158.67,158.7,158.52,158.7,12200.0,145.3953,145.4228,145.2579,145.4228,12200.0
2013-11-14 13:40:00,158.74,158.8,158.6,158.8,10900.0,145.4595,145.5144,145.3312,145.5144,10900.0
2013-11-14 13:50:00,158.79,159.03,158.79,159.0,21100.0,145.5053,145.7252,145.5053,145.6977,21100.0
2013-11-14 14:00:00,159.0,159.08,158.89,159.01,25200.0,145.6977,145.771,145.5969,145.7069,25200.0
2013-11-14 14:10:00,159.01,159.34,159.01,159.26,19100.0,145.7069,146.0093,145.7069,145.936,19100.0
2013-11-14 14:20:00,159.25,159.36,159.19,159.29,23600.0,145.9268,146.0276,145.8718,145.9634,23600.0
2013-11-14 14:30:00,159.33,159.37,159.16,159.2,17500.0,146.0001,146.0368,145.8443,145.881,17500.0
2013-11-14 14:40:00,159.14,159.42,159.14,159.38,20700.0,145.826,146.0826,145.826,146.0459,20700.0
2013-11-14 14:50:00,159.39,159.47,159.33,159.43,51500.0,146.0551,146.1284,146.0001,146.0917,51500.0
2013-11-14 15:00:00,159.46,159.6,159.4,159.44,37400.0,146.1192,146.2475,146.0642,146.1009,37400.0
2013-11-14 15:10:00,159.48,159.53,159.38,159.5,38800.0,146.1375,146.1834,146.0459,146.1559,38800.0
2013-11-14 15:20:00,159.52,159.53,159.37,159.45,24900.0,146.1742,146.1834,146.0368,146.1101,24900.0
2013-11-14 15:30:00,159.45,159.52,159.29,159.32,35500.0,146.1101,146.1742,145.9634,145.9909,35500.0
2013-11-14 15:40:00,159.32,159.75,159.32,159.75,79700.0,145.9909,146.385,145.9909,146.385,79700.0
2013-11-14 15:50:00,159.76,159.77,159.4,159.43,132000.0,146.3941,146.4033,146.0642,146.0917,132000.0
2013-11-15 09:30:00,159.65,159.84,159.03,159.19,108200.0,146.2933,146.4674,145.7252,145.8718,108200.0
2013-11-15 09:40:00,159.24,159.65,159.17,159.57,31000.0,145.9176,146.2933,145.8535,146.22,31000.0
2013-11-15 09:50:00,159.63,159.89,159.32,159.72,40400.0,146.275,146.5132,145.9909,146.3575,40400.0
2013-11-15 10:00:00,159.72,159.84,159.61,159.8,23800.0,146.3575,146.4674,146.2567,146.4308,23800.0
2013-11-15 10:10:00,159.74,159.89,159.49,159.74,22200.0,146.3758,146.5132,146.1467,146.3758,22200.0
2013-11-15 10:20:00,159.68,159.74,159.52,159.7,43400.0,146.3208,146.3758,146.1742,146.3391,43400.0
2013-11-15 10:30:00,159.74,159.86,159.6,159.64,20600.0,146.3758,146.4858,146.2475,146.2842,20600.0
2013-11-15 10:40:00,159.63,159.65,159.57,159.64,10400.0,146.275,146.2933,146.22,146.2842,10400.0
2013-11-15 10:50:00,159.62,159.64,159.42,159.45,18600.0,146.2658,146.2842,146.0826,146.1101,18600.0
2013-11-15 11:00:00,159.46,159.62,159.46,159.48,22900.0,146.1192,146.2658,146.1192,146.1375,22900.0
2013-11-15 11:10:00,159.49,159.74,159.48,159.71,22300.0,146.1467,146.3758,146.1375,146.3483,22300.0
2013-11-15 11:20:00,159.73,159.78,159.64,159.64,9200.0,146.3666,146.4124,146.2842,146.2842,9200.0
2013-11-15 11:30:00,159.66,159.7,159.54,159.54,11800.0,146.3025,146.3391,146.1925,146.1925,11800.0
2013-11-15 11:40:00,159.54,159.54,159.41,159.41,20000.0,146.1925,146.1925,146.0734,146.0734,20000.0
2013-11-15 11:50:00,159.41,159.41,159.07,159.22,38100.0,146.0734,146.0734,145.7618,145.8993,38100.0
2013-11-15 12:00:00,159.22,159.49,159.18,159.49,17800.0,145.8993,146.1467,145.8626,146.1467,17800.0
2013-11-15 12:10:00,159.48,159.66,159.43,159.63,9200.0,146.1375,146.3025,146.0917,146.275,9200.0
2013-11-15 12:20:00,159.61,159.82,159.56,159.7,22900.0,146.2567,146.4491,146.2109,146.3391,22900.0
2013-11-15 12:30:00,159.71,159.83,159.52,159.73,63500.0,146.3483,146.4583,146.1742,146.3666,63500.0
2013-11-15 12:40:00,159.74,159.74,159.65,159.65,3300.0,146.3758,146.3758,146.2933,146.2933,3300.0
2013-11-15 12:50:00,159.62,159.72,159.62,159.64,10000.0,146.2658,146.3575,146.2658,146.2842,10000.0
2013-11-15 13:00:00,159.63,159.78,159.61,159.78,7100.0,146.275,146.4124,146.2567,146.4124,7100.0
2013-11-15 13:10:00,159.77,159.79,159.7,159.75,8000.0,146.4033,146.4216,146.3391,146.385,8000.0
2013-11-15 13:20:00,159.76,159.82,159.72,159.78,7300.0,146.3941,146.4491,146.3575,146.4124,7300.0
2013-11-15 13:30:00,159.78,159.87,159.65,159.87,31100.0,146.4124,146.4949,146.2933,146.4949,31100.0
2013-11-15 13:40:00,159.84,159.88,159.81,159.81,5600.0,146.4674,146.5041,146.4399,146.4399,5600.0
2013-11-15 13:50:00,159.81,159.83,159.76,159.82,6100.0,146.4399,146.4583,146.3941,146.4491,6100.0
2013-11-15 14:00:00,159.85,159.96,159.82,159.94,9700.0,146.4766,146.5774,146.4491,146.5591,9700.0
2013-11-15 14:10:00,159.96,159.96,159.86,159.95,5100.0,146.5774,146.5774,146.4858,146.5682,5100.0
2013-11-15 14:20:00,159.94,159.94,159.84,159.92,8200.0,146.5591,146.5591,146.4674,146.5407,8200.0
2013-11-15 14:30:00,159.92,159.93,159.82,159.89,31300.0,146.5407,146.5499,146.4491,146.5132,31300.0
2013-11-15 14:40:00,159.88,160.18,159.88,160.15,24000.0,146.5041,146.779,146.5041,146.7515,24000.0
2013-11-15 14:50:00,160.15,160.22,160.1,160.2,14700.0,146.7515,146.8156,146.7057,146.7973,14700.0
2013-11-15 15:00:00,160.21,160.47,160.18,160.46,25800.0,146.8065,147.0447,146.779,147.0356,25800.0
2013-11-15 15:10:00,160.45,160.61,160.43,160.61,25400.0,147.0264,147.173,147.0081,147.173,25400.0
2013-11-15 15:20:00,160.57,160.6,160.38,160.39,31300.0,147.1364,147.1638,146.9623,146.9714,31300.0
2013-11-15 15:30:00,160.4,160.4,160.19,160.21,40500.0,146.9806,146.9806,146.7881,146.8065,40500.0
2013-11-15 15:40:00,160.22,160.25,160.02,160.07,42200.0,146.8156,146.8431,146.6324,146.6782,42200.0
2013-11-15 15:50:00,160.08,160.2,160.01,160.15,107700.0,146.6874,146.7973,146.6232,146.7515,107700.0
2013-11-18 09:30:00,161.34,161.6,160.41,160.69,83200.0,147.8419,148.0802,146.9897,147.2463,83200.0
2013-11-18 09:40:00,160.63,160.79,160.34,160.56,50400.0,147.1913,147.338,146.9256,147.1272,50400.0
2013-11-18 09:50:00,160.57,160.66,160.0,160.02,41200.0,147.1364,147.2188,146.614,146.6324,41200.0
2013-11-18 10:00:00,160.0,160.24,159.81,160.23,24000.0,146.614,146.834,146.4399,146.8248,24000.0
2013-11-18 10:10:00,160.18,160.45,160.12,160.33,19100.0,146.779,147.0264,146.724,146.9164,19100.0
2013-11-18 10:20:00,160.39,160.52,160.15,160.15,14700.0,146.9714,147.0905,146.7515,146.7515,14700.0
2013-11-18 10:30:00,160.16,160.2,160.02,160.13,30600.0,146.7607,146.7973,146.6324,146.7332,30600.0
2013-11-18 10:40:00,160.14,160.31,160.1,160.22,31000.0,146.7423,146.8981,146.7057,146.8156,31000.0
2013-11-18 10:50:00,160.22,160.28,160.08,160.1,19300.0,146.8156,146.8706,146.6874,146.7057,19300.0
2013-11-18 11:00:00,160.1,160.26,160.07,160.1,16000.0,146.7057,146.8523,146.6782,146.7057,16000.0
2013-11-18 11:10:00,160.09,160.17,160.05,160.11,15100.0,146.6965,146.7698,146.6599,146.7148,15100.0
2013-11-18 11:20:00,160.09,160.12,160.02,160.05,23200.0,146.6965,146.724,146.6324,146.6599,23200.0
2013-11-18 11:30:00,160.04,160.09,159.8,159.82,21400.0,146.6507,146.6965,146.4308,146.4491,21400.0
2013-11-18 11:40:00,159.83,159.96,159.75,159.95,11700.0,146.4583,146.5774,146.385,146.5682,11700.0
2013-11-18 11:50:00,159.95,159.98,159.86,159.91,12600.0,146.5682,146.5957,146.4858,146.5316,12600.0
2013-11-18 12:00:00,159.91,159.98,159.9,159.91,10200.0,146.5316,146.5957,146.5224,146.5316,10200.0
2013-11-18 12:10:00,159.9,160.0,159.8,160.0,31600.0,146.5224,146.614,146.4308,146.614,31600.0
2013-11-18 12:20:00,160.0,160.06,159.9,159.96,22100.0,146.614,146.669,146.5224,146.5774,22100.0
2013-11-18 12:30:00,159.98,160.0,159.84,159.84,16000.0,146.5957,146.614,146.4674,146.4674,16000.0
2013-11-18 12:40:00,159.84,159.9,159.78,159.8,6400.0,146.4674,146.5224,146.4124,146.4308,6400.0
2013-11-18 12:50:00,159.78,159.9,159.73,159.9,11200.0,146.4124,146.5224,146.3666,146.5224,11200.0
2013-11-18 13:00:00,159.86,159.89,159.73,159.73,8200.0,146.4858,146.5132,146.3666,146.3666,8200.0
2013-11-18 13:10:00,159.77,159.9,159.77,159.88,4800.0,146.4033,146.5224,146.4033,146.5041,4800.0
2013-11-18 13:20:00,159.88,159.94,159.86,159.94,8600.0,146.5041,146.5591,146.4858,146.5591,8600.0
2013-11-18 13:30:00,159.95,159.96,159.89,159.9,8100.0,146.5682,146.5774,146.5132,146.5224,8100.0
2013-11-18 13:40:00,159.88,159.91,159.79,159.87,7800.0,146.5041,146.5316,146.4216,146.4949,7800.0
2013-11-18 13:50:00,159.86,159.91,159.78,159.9,11400.0,146.4858,146.5316,146.4124,146.5224,11400.0
2013-11-18 14:00:00,159.91,159.91,159.78,159.84,24500.0,146.5316,146.5316,146.4124,146.4674,24500.0
2013-11-18 14:10:00,159.8,159.86,159.79,159.85,11600.0,146.4308,146.4858,146.4216,146.4766,11600.0
2013-11-18 14:20:00,159.85,159.86,159.67,159.68,34900.0,146.4766,146.4858,146.3117,146.3208,34900.0
2013-11-18 14:30:00,159.67,159.7,159.54,159.55,11000.0,146.3117,146.3391,146.1925,146.2017,11000.0
2013-11-18 14:40:00,159.55,159.56,159.32,159.33,13400.0,146.2017,146.2109,145.9909,146.0001,13400.0
2013-11-18 14:50:00,159.36,159.48,159.36,159.42,12400.0,146.0276,146.1375,146.0276,146.0826,12400.0
2013-11-18 15:00:00,159.44,159.46,159.22,159.24,14300.0,146.1009,146.1192,145.8993,145.9176,14300.0
2013-11-18 15:10:00,159.24,159.27,158.87,159.03,27000.0,145.9176,145.9451,145.5786,145.7252,27000.0
2013-11-18 15:20:00,159.02,159.03,158.8,158.96,21100.0,145.716,145.7252,145.5144,145.6611,21100.0
2013-11-18 15:30:00,158.95,159.18,158.87,159.18,25500.0,145.6519,145.8626,145.5786,145.8626,25500.0
2013-11-18 15:40:00,159.15,159.19,158.82,158.88,94300.0,145.8352,145.8718,145.5328,145.5877,94300.0
2013-11-18 15:50:00,158.88,158.9,158.58,158.78,191600.0,145.5877,145.6061,145.3128,145.4961,191600.0
2013-11-19 09:30:00,159.0,159.49,158.0,158.02,82400.0,145.6977,146.1467,144.7814,144.7997,82400.0
2013-11-19 09:40:00,158.03,158.03,157.38,157.54,26200.0,144.8089,144.8089,144.2132,144.3599,26200.0
2013-11-19 09:50:00,157.74,158.15,157.64,158.15,21800.0,144.5431,144.9188,144.4515,144.9188,21800.0
2013-11-19 10:00:00,158.15,158.82,158.1,158.75,13000.0,144.9188,145.5328,144.873,145.4686,13000.0
2013-11-19 10:10:00,158.76,158.99,158.52,158.83,13600.0,145.4778,145.6885,145.2579,145.5419,13600.0
2013-11-19 10:20:00,158.97,159.15,158.88,159.05,18600.0,145.6702,145.8352,145.5877,145.7435,18600.0
2013-11-19 10:30:00,159.0,159.4,159.0,159.37,16000.0,145.6977,146.0642,145.6977,146.0368,16000.0
2013-11-19 10:40:00,159.37,159.61,159.35,159.58,21200.0,146.0368,146.2567,146.0184,146.2292,21200.0
2013-11-19 10:50:00,159.54,159.68,159.42,159.64,40500.0,146.1925,146.3208,146.0826,146.2842,40500.0
2013-11-19 11:00:00,159.6,159.68,159.47,159.51,28500.0,146.2475,146.3208,146.1284,146.165,28500.0
2013-11-19 11:10:00,159.5,159.53,159.37,159.53,19300.0,146.1559,146.1834,146.0368,146.1834,19300.0
2013-11-19 11:20:00,159.53,159.58,159.42,159.49,27200.0,146.1834,146.2292,146.0826,146.1467,27200.0
2013-11-19 11:30:00,159.49,159.56,159.39,159.39,22000.0,146.1467,146.2109,146.0551,146.0551,22000.0
2013-11-19 11:40:00,159.4,159.4,159.1,159.21,18800.0,146.0642,146.0642,145.7893,145.8901,18800.0
2013-11-19 11:50:00,159.23,159.3,158.85,158.9,35000.0,145.9085,145.9726,145.5603,145.6061,35000.0
2013-11-19 12:00:00,158.91,159.02,158.86,158.99,21000.0,145.6152,145.716,145.5694,145.6885,21000.0
2013-11-19 12:10:00,158.97,159.08,158.92,158.93,14300.0,145.6702,145.771,145.6244,145.6336,14300.0
2013-11-19 12:20:00,158.89,158.94,158.85,158.92,15000.0,145.5969,145.6427,145.5603,145.6244,15000.0
2013-11-19 12:30:00,158.94,158.94,158.75,158.79,9900.0,145.6427,145.6427,145.4686,145.5053,9900.0
2013-11-19 12:40:00,158.83,158.86,158.64,158.65,27500.0,145.5419,145.5694,145.3678,145.377,27500.0
2013-11-19 12:50:00,158.65,158.69,158.56,158.57,7900.0,145.377,145.4136,145.2945,145.3037,7900.0
2013-11-19 13:00:00,158.58,158.58,158.45,158.5,9700.0,145.3128,145.3128,145.1937,145.2395,9700.0
2013-11-19 13:10:00,158.55,158.65,158.49,158.61,8100.0,145.2854,145.377,145.2304,145.3403,8100.0
2013-11-19 13:20:00,158.63,158.63,158.36,158.36,14400.0,145.3587,145.3587,145.1112,145.1112,14400.0
2013-11-19 13:30:00,158.34,158.53,158.3,158.48,8700.0,145.0929,145.267,145.0563,145.2212,8700.0
2013-11-19 13:40:00,158.47,158.64,158.44,158.64,12200.0,145.212,145.3678,145.1846,145.3678,12200.0
2013-11-19 13:50:00,158.64,158.69,158.45,158.56,12600.0,145.3678,145.4136,145.1937,145.2945,12600.0
2013-11-19 14:00:00,158.6,158.81,158.56,158.57,15300.0,145.3312,145.5236,145.2945,145.3037,15300.0
2013-11-19 14:10:00,158.52,158.79,158.5,158.75,12200.0,145.2579,145.5053,145.2395,145.4686,12200.0
2013-11-19 14:20:00,158.77,158.79,158.64,158.67,12900.0,145.4869,145.5053,145.3678,145.3953,12900.0
2013-11-19 14:30:00,158.66,159.06,158.66,159.0,11700.0,145.3862,145.7527,145.3862,145.6977,11700.0
2013-11-19 14:40:00,159.05,159.18,158.97,159.05,10800.0,145.7435,145.8626,145.6702,145.7435,10800.0
2013-11-19 14:50:00,159.04,159.06,158.86,158.95,12800.0,145.7344,145.7527,145.5694,145.6519,12800.0
2013-11-19 15:00:00,158.96,159.31,158.92,159.31,45300.0,145.6611,145.9818,145.6244,145.9818,45300.0
2013-11-19 15:10:00,159.32,159.47,159.24,159.39,20400.0,145.9909,146.1284,145.9176,146.0551,20400.0
2013-11-19 15:20:00,159.4,159.42,159.23,159.26,12600.0,146.0642,146.0826,145.9085,145.936,12600.0
2013-11-19 15:30:00,159.28,159.29,159.14,159.17,51000.0,145.9543,145.9634,145.826,145.8535,51000.0
2013-11-19 15:40:00,159.18,159.19,158.99,159.06,23700.0,145.8626,145.8718,145.6885,145.7527,23700.0
2013-11-19 15:50:00,159.04,159.34,158.98,159.21,59800.0,145.7344,146.0093,145.6794,145.8901,59800.0
2013-11-20 09:30:00,159.67,159.93,158.82,158.82,37100.0,146.3117,146.5499,145.5328,145.5328,37100.0
2013-11-20 09:40:00,158.81,159.05,158.61,159.01,41800.0,145.5236,145.7435,145.3403,145.7069,41800.0
2013-11-20 09:50:00,159.02,159.31,158.56,159.04,53500.0,145.716,145.9818,145.2945,145.7344,53500.0
2013-11-20 10:00:00,159.19,159.19,158.77,159.04,29300.0,145.8718,145.8718,145.4869,145.7344,29300.0
2013-11-20 10:10:00,159.02,159.51,159.02,159.29,16300.0,145.716,146.165,145.716,145.9634,16300.0
2013-11-20 10:20:00,159.31,159.55,159.14,159.18,36800.0,145.9818,146.2017,145.826,145.8626,36800.0
2013-11-20 10:30:00,159.17,159.29,158.86,159.21,15900.0,145.8535,145.9634,145.5694,145.8901,15900.0
2013-11-20 10:40:00,159.14,159.22,158.98,159.15,16700.0,145.826,145.8993,145.6794,145.8352,16700.0
2013-11-20 10:50:00,159.13,159.22,158.75,158.91,16500.0,145.8168,145.8993,145.4686,145.6152,16500.0
2013-11-20 11:00:00,158.9,159.0,158.77,158.94,15500.0,145.6061,145.6977,145.4869,145.6427,15500.0
2013-11-20 11:10:00,158.97,159.09,158.7,158.76,27700.0,145.6702,145.7802,145.4228,145.4778,27700.0
2013-11-20 11:20:00,158.7,159.09,158.7,158.81,18200.0,145.4228,145.7802,145.4228,145.5236,18200.0
2013-11-20 11:30:00,158.76,159.11,158.76,158.85,17200.0,145.4778,145.7985,145.4778,145.5603,17200.0
2013-11-20 11:40:00,158.84,158.91,158.65,158.65,11400.0,145.5511,145.6152,145.377,145.377,11400.0
2013-11-20 11:50:00,158.66,158.77,158.63,158.65,11700.0,145.3862,145.4869,145.3587,145.377,11700.0
2013-11-20 12:00:00,158.62,158.83,158.61,158.68,35900.0,145.3495,145.5419,145.3403,145.4045,35900.0
2013-11-20 12:10:00,158.72,158.72,158.57,158.69,19900.0,145.4411,145.4411,145.3037,145.4136,19900.0
2013-11-20 12:20:00,158.72,158.72,158.59,158.68,5300.0,145.4411,145.4411,145.322,145.4045,5300.0
2013-11-20 12:30:00,158.68,158.75,158.6,158.6,10300.0,145.4045,145.4686,145.3312,145.3312,10300.0
2013-11-20 12:40:00,158.6,158.78,158.6,158.67,15500.0,145.3312,145.4961,145.3312,145.3953,15500.0
2013-11-20 12:50:00,158.68,158.79,158.62,158.77,13800.0,145.4045,145.5053,145.3495,145.4869,13800.0
2013-11-20 13:00:00,158.74,158.81,158.61,158.78,18600.0,145.4595,145.5236,145.3403,145.4961,18600.0
2013-11-20 13:10:00,158.75,159.03,158.74,158.98,10000.0,145.4686,145.7252,145.4595,145.6794,10000.0
2013-11-20 13:20:00,158.99,159.05,158.84,158.94,9700.0,145.6885,145.7435,145.5511,145.6427,9700.0
2013-11-20 13:30:00,158.98,159.08,158.92,158.99,9200.0,145.6794,145.771,145.6244,145.6885,9200.0
2013-11-20 13:40:00,158.97,159.04,158.95,158.98,12100.0,145.6702,145.7344,145.6519,145.6794,12100.0
2013-11-20 13:50:00,159.0,159.0,158.94,158.99,4500.0,145.6977,145.6977,145.6427,145.6885,4500.0
2013-11-20 14:00:00,158.97,158.97,158.6,158.64,19900.0,145.6702,145.6702,145.3312,145.3678,19900.0
2013-11-20 14:10:00,158.64,158.79,158.35,158.78,23100.0,145.3678,145.5053,145.1021,145.4961,23100.0
2013-11-20 14:20:00,158.77,158.87,158.62,158.77,19900.0,145.4869,145.5786,145.3495,145.4869,19900.0
2013-11-20 14:30:00,158.73,158.73,158.39,158.45,9100.0,145.4503,145.4503,145.1387,145.1937,9100.0
2013-11-20 14:40:00,158.4,158.51,158.17,158.42,17800.0,145.1479,145.2487,144.9371,145.1662,17800.0
2013-11-20 14:50:00,158.41,158.45,158.3,158.41,26500.0,145.1571,145.1937,145.0563,145.1571,26500.0
2013-11-20 15:00:00,158.38,158.39,157.95,157.96,25500.0,145.1296,145.1387,144.7356,144.7447,25500.0
2013-11-20 15:10:00,157.96,158.08,157.86,157.92,27900.0,144.7447,144.8547,144.6531,144.7081,27900.0
2013-11-20 15:20:00,157.96,158.07,157.89,158.0,50000.0,144.7447,144.8455,144.6806,144.7814,50000.0
2013-11-20 15:30:00,158.0,158.19,157.83,158.16,22500.0,144.7814,144.9555,144.6256,144.928,22500.0
2013-11-20 15:40:00,158.17,158.4,158.12,158.27,34100.0,144.9371,145.1479,144.8913,145.0288,34100.0
2013-11-20 15:50:00,158.26,158.51,158.15,158.39,60100.0,145.0196,145.2487,144.9188,145.1387,60100.0
2013-11-21 09:30:00,159.21,159.38,158.39,159.09,54300.0,145.8901,146.0459,145.1387,145.7802,54300.0
2013-11-21 09:40:00,159.02,159.56,159.0,159.15,35400.0,145.716,146.2109,145.6977,145.8352,35400.0
2013-11-21 09:50:00,159.15,159.83,159.11,159.7,31700.0,145.8352,146.4583,145.7985,146.3391,31700.0
2013-11-21 10:00:00,159.76,159.99,159.31,159.58,43500.0,146.3941,146.6049,145.9818,146.2292,43500.0
2013-11-21 10:10:00,159.63,159.9,159.56,159.8,23000.0,146.275,146.5224,146.2109,146.4308,23000.0
2013-11-21 10:20:00,159.79,160.4,159.79,160.39,39400.0,146.4216,146.9806,146.4216,146.9714,39400.0
2013-11-21 10:30:00,160.39,160.52,160.22,160.39,32200.0,146.9714,147.0905,146.8156,146.9714,32200.0
2013-11-21 10:40:00,160.45,160.55,160.33,160.43,21400.0,147.0264,147.118,146.9164,147.0081,21400.0
2013-11-21 10:50:00,160.47,160.81,160.47,160.81,45300.0,147.0447,147.3563,147.0447,147.3563,45300.0
2013-11-21 11:00:00,160.82,161.17,160.71,160.72,41100.0,147.3654,147.6862,147.2646,147.2738,41100.0
2013-11-21 11:10:00,160.66,160.67,160.44,160.5,29000.0,147.2188,147.228,147.0172,147.0722,29000.0
2013-11-21 11:20:00,160.5,160.54,160.05,160.13,23700.0,147.0722,147.1089,146.6599,146.7332,23700.0
2013-11-21 11:30:00,160.16,160.47,160.16,160.47,17200.0,146.7607,147.0447,146.7607,147.0447,17200.0
2013-11-21 11:40:00,160.47,160.54,160.4,160.47,10200.0,147.0447,147.1089,146.9806,147.0447,10200.0
2013-11-21 11:50:00,160.47,160.51,160.27,160.37,9600.0,147.0447,147.0814,146.8615,146.9531,9600.0
2013-11-21 12:00:00,160.37,160.43,160.27,160.29,8500.0,146.9531,147.0081,146.8615,146.8798,8500.0
2013-11-21 12:10:00,160.3,160.35,160.26,160.3,7400.0,146.8889,146.9348,146.8523,146.8889,7400.0
2013-11-21 12:20:00,160.28,160.32,160.01,160.27,31000.0,146.8706,146.9073,146.6232,146.8615,31000.0
2013-11-21 12:30:00,160.27,160.32,160.25,160.31,7400.0,146.8615,146.9073,146.8431,146.8981,7400.0
2013-11-21 12:40:00,160.32,160.36,160.23,160.33,20400.0,146.9073,146.9439,146.8248,146.9164,20400.0
2013-11-21 12:50:00,160.33,160.33,160.22,160.25,15100.0,146.9164,146.9164,146.8156,146.8431,15100.0
2013-11-21 13:00:00,160.27,160.33,160.27,160.32,18300.0,146.8615,146.9164,146.8615,146.9073,18300.0
2013-11-21 13:10:00,160.33,160.49,160.31,160.49,9000.0,146.9164,147.063,146.8981,147.063,9000.0
2013-11-21 13:20:00,160.46,160.62,160.44,160.62,12300.0,147.0356,147.1822,147.0172,147.1822,12300.0
2013-11-21 13:30:00,160.61,160.78,160.6,160.74,13900.0,147.173,147.3288,147.1638,147.2921,13900.0
2013-11-21 13:40:00,160.74,161.03,160.73,160.97,11200.0,147.2921,147.5579,147.283,147.5029,11200.0
2013-11-21 13:50:00,160.99,161.08,160.89,160.92,12100.0,147.5212,147.6037,147.4296,147.4571,12100.0
2013-11-21 14:00:00,160.9,160.93,160.8,160.83,10200.0,147.4387,147.4662,147.3471,147.3746,10200.0
2013-11-21 14:10:00,160.83,160.93,160.82,160.91,21600.0,147.3746,147.4662,147.3654,147.4479,21600.0
2013-11-21 14:20:00,160.87,160.98,160.8,160.83,13400.0,147.4113,147.5121,147.3471,147.3746,13400.0
2013-11-21 14:30:00,160.79,160.83,160.63,160.77,16500.0,147.338,147.3746,147.1913,147.3196,16500.0
2013-11-21 14:40:00,160.77,160.91,160.7,160.77,14900.0,147.3196,147.4479,147.2555,147.3196,14900.0
2013-11-21 14:50:00,160.78,160.86,160.77,160.79,16900.0,147.3288,147.4021,147.3196,147.338,16900.0
2013-11-21 15:00:00,160.82,160.99,160.82,160.94,16800.0,147.3654,147.5212,147.3654,147.4754,16800.0
2013-11-21 15:10:00,160.93,161.0,160.86,160.94,20900.0,147.4662,147.5304,147.4021,147.4754,20900.0
2013-11-21 15:20:00,160.93,160.95,160.83,160.85,13200.0,147.4662,147.4846,147.3746,147.3929,13200.0
2013-11-21 15:30:00,160.85,160.92,160.67,160.71,22700.0,147.3929,147.4571,147.228,147.2646,22700.0
2013-11-21 15:40:00,160.74,160.82,160.68,160.68,29800.0,147.2921,147.3654,147.2372,147.2372,29800.0
2013-11-21 15:50:00,160.7,160.96,160.65,160.9,102400.0,147.2555,147.4937,147.2097,147.4387,102400.0
2013-11-22 09:30:00,160.9,161.43,160.62,160.78,33400.0,147.4387,147.9244,147.1822,147.3288,33400.0
2013-11-22 09:40:00,160.67,161.22,160.43,161.02,34500.0,147.228,147.732,147.0081,147.5487,34500.0
2013-11-22 09:50:00,161.03,161.51,161.03,161.41,28200.0,147.5579,147.9977,147.5579,147.9061,28200.0
2013-11-22 10:00:00,161.42,161.71,161.23,161.59,33400.0,147.9152,148.181,147.7411,148.071,33400.0
2013-11-22 10:10:00,161.59,161.89,161.41,161.78,20500.0,148.071,148.3459,147.9061,148.2451,20500.0
2013-11-22 10:20:00,161.66,162.06,161.66,162.04,33900.0,148.1352,148.5017,148.1352,148.4834,33900.0
2013-11-22 10:30:00,162.05,162.57,162.03,162.46,39700.0,148.4925,148.969,148.4742,148.8682,39700.0
2013-11-22 10:40:00,162.44,162.83,162.4,162.78,42800.0,148.8499,149.2073,148.8133,149.1615,42800.0
2013-11-22 10:50:00,162.78,163.45,162.77,162.82,96500.0,149.1615,149.7754,149.1523,149.1981,96500.0
2013-11-22 11:00:00,162.8,163.22,162.62,163.15,35000.0,149.1798,149.5647,149.0148,149.5005,35000.0
2013-11-22 11:10:00,163.16,163.66,163.11,163.66,45400.0,149.5097,149.9678,149.4639,149.9678,45400.0
2013-11-22 11:20:00,163.65,163.78,163.39,163.69,57100.0,149.9587,150.0778,149.7204,149.9953,57100.0
2013-11-22 11:30:00,163.69,163.9,163.5,163.87,39700.0,149.9953,150.1878,149.8212,150.1603,39700.0
2013-11-22 11:40:00,163.87,164.0,163.72,163.77,51600.0,150.1603,150.2794,150.0228,150.0686,51600.0
2013-11-22 11:50:00,163.78,163.85,163.53,163.62,28600.0,150.0778,150.1419,149.8487,149.9312,28600.0
2013-11-22 12:00:00,163.62,163.68,163.21,163.21,32400.0,149.9312,149.9862,149.5555,149.5555,32400.0
2013-11-22 12:10:00,163.21,163.25,163.13,163.19,15100.0,149.5555,149.5921,149.4822,149.5372,15100.0
2013-11-22 12:20:00,163.2,163.21,162.75,162.75,26900.0,149.5463,149.5555,149.134,149.134,26900.0
2013-11-22 12:30:00,162.75,162.89,162.67,162.75,12300.0,149.134,149.2623,149.0607,149.134,12300.0
2013-11-22 12:40:00,162.82,163.05,162.79,162.85,16900.0,149.1981,149.4089,149.1706,149.2256,16900.0
2013-11-22 12:50:00,162.86,162.93,162.67,162.79,108500.0,149.2348,149.2989,149.0607,149.1706,108500.0
2013-11-22 13:00:00,162.79,162.89,162.65,162.65,38200.0,149.1706,149.2623,149.0423,149.0423,38200.0
2013-11-22 13:10:00,162.68,162.71,162.49,162.68,32800.0,149.0698,149.0973,148.8957,149.0698,32800.0
2013-11-22 13:20:00,162.68,162.81,162.59,162.65,41500.0,149.0698,149.189,148.9874,149.0423,41500.0
2013-11-22 13:30:00,162.64,162.95,162.64,162.86,51500.0,149.0332,149.3172,149.0332,149.2348,51500.0
2013-11-22 13:40:00,162.86,162.86,162.59,162.73,18600.0,149.2348,149.2348,148.9874,149.1156,18600.0
2013-11-22 13:50:00,162.78,162.83,162.69,162.77,16000.0,149.1615,149.2073,149.079,149.1523,16000.0
2013-11-22 14:00:00,162.75,162.86,162.55,162.72,27600.0,149.134,149.2348,148.9507,149.1065,27600.0
2013-11-22 14:10:00,162.73,162.92,162.7,162.87,47500.0,149.1156,149.2897,149.0882,149.2439,47500.0
2013-11-22 14:20:00,162.89,162.97,162.85,162.9,30500.0,149.2623,149.3356,149.2256,149.2714,30500.0
2013-11-22 14:30:00,162.9,162.93,162.85,162.89,31300.0,149.2714,149.2989,149.2256,149.2623,31300.0
2013-11-22 14:40:00,162.9,163.0,162.86,162.91,19900.0,149.2714,149.3631,149.2348,149.2806,19900.0
2013-11-22 14:50:00,162.94,163.04,162.85,163.04,26700.0,149.3081,149.3997,149.2256,149.3997,26700.0
2013-11-22 15:00:00,163.01,163.21,162.98,163.19,27400.0,149.3722,149.5555,149.3447,149.5372,27400.0
2013-11-22 15:10:00,163.18,163.37,163.05,163.34,64900.0,149.528,149.7021,149.4089,149.6746,64900.0
2013-11-22 15:20:00,163.35,163.48,163.33,163.42,52900.0,149.6838,149.8029,149.6654,149.7479,52900.0
2013-11-22 15:30:00,163.4,163.43,163.28,163.3,47400.0,149.7296,149.7571,149.6196,149.638,47400.0
2013-11-22 15:40:00,163.29,163.56,163.29,163.54,77100.0,149.6288,149.8762,149.6288,149.8579,77100.0
2013-11-22 15:50:00,163.53,163.68,163.43,163.61,130800.0,149.8487,149.9862,149.7571,149.922,130800.0
2013-11-25 09:30:00,163.95,164.36,163.61,163.76,62900.0,150.2336,150.6093,149.922,150.0595,62900.0
2013-11-25 09:40:00,163.77,164.19,163.68,163.98,33400.0,150.0686,150.4535,149.9862,150.2611,33400.0
2013-11-25 09:50:00,163.92,164.65,163.89,164.41,35700.0,150.2061,150.875,150.1786,150.6551,35700.0
2013-11-25 10:00:00,164.32,164.4,163.64,163.9,31500.0,150.5726,150.6459,149.9495,150.1878,31500.0
2013-11-25 10:10:00,163.9,164.0,163.79,163.93,38600.0,150.1878,150.2794,150.087,150.2153,38600.0
2013-11-25 10:20:00,163.92,164.02,163.61,164.02,40700.0,150.2061,150.2977,149.922,150.2977,40700.0
2013-11-25 10:30:00,164.04,164.24,163.72,164.24,17000.0,150.316,150.4993,150.0228,150.4993,17000.0
2013-11-25 10:40:00,164.19,164.34,164.13,164.26,70300.0,150.4535,150.5909,150.3985,150.5176,70300.0
2013-11-25 10:50:00,164.26,164.42,164.18,164.2,20500.0,150.5176,150.6643,150.4443,150.4627,20500.0
2013-11-25 11:00:00,164.14,164.37,164.08,164.22,16800.0,150.4077,150.6184,150.3527,150.481,16800.0
2013-11-25 11:10:00,164.22,164.81,164.21,164.73,52200.0,150.481,151.0216,150.4718,150.9483,52200.0
2013-11-25 11:20:00,164.72,164.9,164.61,164.9,23400.0,150.9392,151.1041,150.8384,151.1041,23400.0
2013-11-25 11:30:00,164.87,164.9,164.79,164.8,24600.0,151.0766,151.1041,151.0033,151.0125,24600.0
2013-11-25 11:40:00,164.82,164.99,164.82,164.91,18700.0,151.0308,151.1866,151.0308,151.1133,18700.0
2013-11-25 11:50:00,164.9,164.92,164.77,164.84,27700.0,151.1041,151.1224,150.985,151.0491,27700.0
2013-11-25 12:00:00,164.81,164.89,164.71,164.87,28300.0,151.0216,151.0949,150.93,151.0766,28300.0
2013-11-25 12:10:00,164.85,164.94,164.85,164.86,16700.0,151.0583,151.1408,151.0583,151.0674,16700.0
2013-11-25 12:20:00,164.85,165.26,164.85,165.26,29300.0,151.0583,151.434,151.0583,151.434,29300.0
2013-11-25 12:30:00,165.23,165.24,165.02,165.11,13600.0,151.4065,151.4157,151.2141,151.2965,13600.0
2013-11-25 12:40:00,165.09,165.12,164.97,165.11,14200.0,151.2782,151.3057,151.1682,151.2965,14200.0
2013-11-25 12:50:00,165.12,165.52,165.12,165.5,30800.0,151.3057,151.6722,151.3057,151.6539,30800.0
2013-11-25 13:00:00,165.51,165.66,165.42,165.45,51900.0,151.6631,151.8005,151.5806,151.6081,51900.0
2013-11-25 13:10:00,165.45,165.51,165.33,165.35,20500.0,151.6081,151.6631,151.4981,151.5165,20500.0
2013-11-25 13:20:00,165.35,165.37,165.17,165.21,16700.0,151.5165,151.5348,151.3515,151.3882,16700.0
2013-11-25 13:30:00,165.21,165.33,165.11,165.32,23100.0,151.3882,151.4981,151.2965,151.489,23100.0
2013-11-25 13:40:00,165.29,165.29,165.22,165.26,21800.0,151.4615,151.4615,151.3973,151.434,21800.0
2013-11-25 13:50:00,165.25,165.25,165.16,165.22,26700.0,151.4248,151.4248,151.3423,151.3973,26700.0
2013-11-25 14:00:00,165.22,165.22,165.08,165.17,22100.0,151.3973,151.3973,151.269,151.3515,22100.0
2013-11-25 14:10:00,165.17,165.44,165.17,165.4,37700.0,151.3515,151.5989,151.3515,151.5623,37700.0
2013-11-25 14:20:00,165.4,165.88,165.39,165.87,71200.0,151.5623,152.0021,151.5531,151.9929,71200.0
2013-11-25 14:30:00,165.87,166.05,165.66,165.8,62800.0,151.9929,152.1579,151.8005,151.9288,62800.0
2013-11-25 14:40:00,165.8,165.89,165.48,165.62,52800.0,151.9288,152.0113,151.6356,151.7639,52800.0
2013-11-25 14:50:00,165.6,165.64,165.14,165.22,47400.0,151.7455,151.7822,151.324,151.3973,47400.0
2013-11-25 15:00:00,165.2,165.28,164.62,164.62,76100.0,151.379,151.4523,150.8475,150.8475,76100.0
2013-11-25 15:10:00,164.62,165.0,164.55,165.0,86500.0,150.8475,151.1957,150.7834,151.1957,86500.0
2013-11-25 15:20:00,165.01,165.14,164.78,164.98,96100.0,151.2049,151.324,150.9941,151.1774,96100.0
2013-11-25 15:30:00,164.97,165.0,164.79,164.85,111200.0,151.1682,151.1957,151.0033,151.0583,111200.0
2013-11-25 15:40:00,164.86,165.0,164.76,164.9,127300.0,151.0674,151.1957,150.9758,151.1041,127300.0
2013-11-25 15:50:00,164.9,165.24,164.87,165.2,143500.0,151.1041,151.4157,151.0766,151.379,143500.0
2013-11-26 09:30:00,164.97,165.25,163.81,163.97,146700.0,151.1682,151.4248,150.1053,150.2519,146700.0
2013-11-26 09:40:00,163.99,164.4,163.63,164.08,96900.0,150.2702,150.6459,149.9403,150.3527,96900.0
2013-11-26 09:50:00,164.03,164.11,163.68,163.93,28700.0,150.3069,150.3802,149.9862,150.2153,28700.0
2013-11-26 10:00:00,163.9,164.1,163.58,163.93,63300.0,150.1878,150.371,149.8945,150.2153,63300.0
2013-11-26 10:10:00,163.94,164.35,163.87,164.27,49500.0,150.2244,150.6001,150.1603,150.5268,49500.0
2013-11-26 10:20:00,164.27,164.32,164.09,164.24,21000.0,150.5268,150.5726,150.3619,150.4993,21000.0
2013-11-26 10:30:00,164.27,164.59,164.26,164.55,14900.0,150.5268,150.82,150.5176,150.7834,14900.0
2013-11-26 10:40:00,164.59,164.91,164.59,164.77,22700.0,150.82,151.1133,150.82,150.985,22700.0
2013-11-26 10:50:00,164.77,164.78,164.41,164.47,17600.0,150.985,150.9941,150.6551,150.7101,17600.0
2013-11-26 11:00:00,164.49,164.52,164.3,164.3,16800.0,150.7284,150.7559,150.5543,150.5543,16800.0
2013-11-26 11:10:00,164.29,164.44,164.23,164.35,21500.0,150.5451,150.6826,150.4902,150.6001,21500.0
2013-11-26 11:20:00,164.35,164.5,164.28,164.32,24200.0,150.6001,150.7376,150.536,150.5726,24200.0
2013-11-26 11:30:00,164.31,164.57,164.25,164.46,21300.0,150.5635,150.8017,150.5085,150.7009,21300.0
2013-11-26 11:40:00,164.49,164.69,164.49,164.69,9800.0,150.7284,150.9117,150.7284,150.9117,9800.0
2013-11-26 11:50:00,164.68,164.68,164.41,164.53,21600.0,150.9025,150.9025,150.6551,150.7651,21600.0
2013-11-26 12:00:00,164.52,164.63,164.46,164.56,14900.0,150.7559,150.8567,150.7009,150.7925,14900.0
2013-11-26 12:10:00,164.55,164.78,164.52,164.66,13000.0,150.7834,150.9941,150.7559,150.8842,13000.0
2013-11-26 12:20:00,164.67,164.81,164.67,164.7,17600.0,150.8933,151.0216,150.8933,150.9208,17600.0
2013-11-26 12:30:00,164.72,164.8,164.66,164.78,21200.0,150.9392,151.0125,150.8842,150.9941,21200.0
2013-11-26 12:40:00,164.77,164.8,164.63,164.73,15300.0,150.985,151.0125,150.8567,150.9483,15300.0
2013-11-26 12:50:00,164.75,164.75,164.51,164.53,17700.0,150.9666,150.9666,150.7467,150.7651,17700.0
2013-11-26 13:00:00,164.54,164.7,164.54,164.67,14200.0,150.7742,150.9208,150.7742,150.8933,14200.0
2013-11-26 13:10:00,164.65,164.7,164.64,164.64,16700.0,150.875,150.9208,150.8659,150.8659,16700.0
2013-11-26 13:20:00,164.63,164.65,164.58,164.65,14800.0,150.8567,150.875,150.8109,150.875,14800.0
2013-11-26 13:30:00,164.66,164.77,164.65,164.66,12000.0,150.8842,150.985,150.875,150.8842,12000.0
2013-11-26 13:40:00,164.64,164.84,164.63,164.72,19800.0,150.8659,151.0491,150.8567,150.9392,19800.0
2013-11-26 13:50:00,164.72,164.83,164.72,164.74,24400.0,150.9392,151.04,150.9392,150.9575,24400.0
2013-11-26 14:00:00,164.74,164.81,164.68,164.77,23200.0,150.9575,151.0216,150.9025,150.985,23200.0
2013-11-26 14:10:00,164.78,164.82,164.59,164.76,23400.0,150.9941,151.0308,150.82,150.9758,23400.0
2013-11-26 14:20:00,164.75,165.24,164.74,165.2,30400.0,150.9666,151.4157,150.9575,151.379,30400.0
2013-11-26 14:30:00,165.22,165.23,165.04,165.17,18700.0,151.3973,151.4065,151.2324,151.3515,18700.0
2013-11-26 14:40:00,165.19,165.19,165.11,165.13,20400.0,151.3698,151.3698,151.2965,151.3149,20400.0
2013-11-26 14:50:00,165.12,165.15,165.01,165.07,20700.0,151.3057,151.3332,151.2049,151.2599,20700.0
2013-11-26 15:00:00,165.08,165.18,165.06,165.17,17900.0,151.269,151.3607,151.2507,151.3515,17900.0
2013-11-26 15:10:00,165.17,165.39,165.13,165.13,35900.0,151.3515,151.5531,151.3149,151.3149,35900.0
2013-11-26 15:20:00,165.15,165.18,164.86,164.95,43300.0,151.3332,151.3607,151.0674,151.1499,43300.0
2013-11-26 15:30:00,164.95,165.02,164.85,164.86,47900.0,151.1499,151.2141,151.0583,151.0674,47900.0
2013-11-26 15:40:00,164.86,164.94,164.45,164.53,68700.0,151.0674,151.1408,150.6917,150.7651,68700.0
2013-11-26 15:50:00,164.57,164.79,164.25,164.35,202000.0,150.8017,151.0033,150.5085,150.6001,202000.0
2013-11-27 09:30:00,165.1,165.59,163.8,164.03,36900.0,151.5068,151.9564,150.3138,150.5249,36900.0
2013-11-27 09:40:00,164.21,164.25,163.77,164.05,11500.0,150.69,150.7267,150.2863,150.5432,11500.0
2013-11-27 09:50:00,164.03,165.02,163.89,165.0,24500.0,150.5249,151.4333,150.3964,151.415,24500.0
2013-11-27 10:00:00,165.11,165.4,164.8,165.4,54500.0,151.5159,151.7821,151.2315,151.7821,54500.0
2013-11-27 10:10:00,165.39,165.43,164.95,165.08,31700.0,151.7729,151.8096,151.3691,151.4884,31700.0
2013-11-27 10:20:00,165.08,165.49,164.96,165.47,41800.0,151.4884,151.8646,151.3783,151.8463,41800.0
2013-11-27 10:30:00,165.47,165.53,165.03,165.24,37000.0,151.8463,151.9014,151.4425,151.6352,37000.0
2013-11-27 10:40:00,165.24,165.24,164.81,165.06,42200.0,151.6352,151.6352,151.2406,151.47,42200.0
2013-11-27 10:50:00,165.06,165.21,164.98,164.98,17600.0,151.47,151.6077,151.3966,151.3966,17600.0
2013-11-27 11:00:00,165.0,165.11,164.88,164.98,18600.0,151.415,151.5159,151.3049,151.3966,18600.0
2013-11-27 11:10:00,165.01,165.05,164.73,165.0,19000.0,151.4242,151.4609,151.1672,151.415,19000.0
2013-11-27 11:20:00,164.95,164.99,164.79,164.82,21300.0,151.3691,151.4058,151.2223,151.2498,21300.0
2013-11-27 11:30:00,164.84,164.93,164.81,164.93,16300.0,151.2682,151.3508,151.2406,151.3508,16300.0
2013-11-27 11:40:00,164.9,164.94,164.86,164.92,23800.0,151.3232,151.3599,151.2865,151.3416,23800.0
2013-11-27 11:50:00,164.91,165.01,164.88,164.99,15100.0,151.3324,151.4242,151.3049,151.4058,15100.0
2013-11-27 12:00:00,164.94,164.98,164.83,164.83,13100.0,151.3599,151.3966,151.259,151.259,13100.0
2013-11-27 12:10:00,164.86,164.88,164.8,164.81,10600.0,151.2865,151.3049,151.2315,151.2406,10600.0
2013-11-27 12:20:00,164.79,165.0,164.78,165.0,14900.0,151.2223,151.415,151.2131,151.415,14900.0
2013-11-27 12:30:00,165.01,165.01,164.9,164.92,4300.0,151.4242,151.4242,151.3232,151.3416,4300.0
2013-11-27 12:40:00,164.9,164.97,164.87,164.9,7600.0,151.3232,151.3875,151.2957,151.3232,7600.0
2013-11-27 12:50:00,164.91,165.0,164.85,164.95,18700.0,151.3324,151.415,151.2773,151.3691,18700.0
2013-11-27 13:00:00,164.97,164.98,164.89,164.98,8300.0,151.3875,151.3966,151.314,151.3966,8300.0
2013-11-27 13:10:00,164.95,165.01,164.9,164.96,10000.0,151.3691,151.4242,151.3232,151.3783,10000.0
2013-11-27 13:20:00,164.95,165.02,164.88,164.99,9000.0,151.3691,151.4333,151.3049,151.4058,9000.0
2013-11-27 13:30:00,165.02,165.02,164.88,164.97,5400.0,151.4333,151.4333,151.3049,151.3875,5400.0
2013-11-27 13:40:00,164.92,165.19,164.92,165.15,24600.0,151.3416,151.5893,151.3416,151.5526,24600.0
2013-11-27 13:50:00,165.15,165.25,165.14,165.19,13400.0,151.5526,151.6444,151.5435,151.5893,13400.0
2013-11-27 14:00:00,165.14,165.18,165.06,165.15,7600.0,151.5435,151.5802,151.47,151.5526,7600.0
2013-11-27 14:10:00,165.1,165.15,164.99,165.03,6100.0,151.5068,151.5526,151.4058,151.4425,6100.0
2013-11-27 14:20:00,165.04,165.26,165.0,165.19,22200.0,151.4517,151.6536,151.415,151.5893,22200.0
2013-11-27 14:30:00,165.2,165.26,165.18,165.22,15200.0,151.5985,151.6536,151.5802,151.6169,15200.0
2013-11-27 14:40:00,165.22,165.35,165.2,165.35,19000.0,151.6169,151.7362,151.5985,151.7362,19000.0
2013-11-27 14:50:00,165.36,165.49,165.31,165.31,13000.0,151.7453,151.8646,151.6995,151.6995,13000.0
2013-11-27 15:00:00,165.32,165.46,165.26,165.45,22200.0,151.7086,151.8371,151.6536,151.8279,22200.0
2013-11-27 15:10:00,165.44,165.46,165.3,165.31,13000.0,151.8188,151.8371,151.6903,151.6995,13000.0
2013-11-27 15:20:00,165.31,165.37,165.27,165.35,15400.0,151.6995,151.7545,151.6628,151.7362,15400.0
2013-11-27 15:30:00,165.35,165.45,165.33,165.45,24600.0,151.7362,151.8279,151.7178,151.8279,24600.0
2013-11-27 15:40:00,165.44,165.52,165.42,165.48,24900.0,151.8188,151.8922,151.8004,151.8555,24900.0
2013-11-27 15:50:00,165.47,165.51,165.18,165.51,104700.0,151.8463,151.883,151.5802,151.883,104700.0
2013-11-29 09:30:00,165.73,166.57,165.25,165.36,31200.0,152.0849,152.8557,151.6444,151.7453,31200.0
2013-11-29 09:40:00,165.36,165.57,165.26,165.42,23200.0,151.7453,151.9381,151.6536,151.8004,23200.0
2013-11-29 09:50:00,165.43,165.55,165.28,165.5,23600.0,151.8096,151.9197,151.6719,151.8738,23600.0
2013-11-29 10:00:00,165.54,165.9,165.54,165.87,20200.0,151.9105,152.2409,151.9105,152.2134,20200.0
2013-11-29 10:10:00,165.88,165.88,165.43,165.49,29800.0,152.2225,152.2225,151.8096,151.8646,29800.0
2013-11-29 10:20:00,165.46,165.63,165.32,165.49,15800.0,151.8371,151.9931,151.7086,151.8646,15800.0
2013-11-29 10:30:00,165.54,165.57,165.39,165.5,20500.0,151.9105,151.9381,151.7729,151.8738,20500.0
2013-11-29 10:40:00,165.5,165.57,165.33,165.35,20400.0,151.8738,151.9381,151.7178,151.7362,20400.0
2013-11-29 10:50:00,165.39,165.45,165.36,165.45,16500.0,151.7729,151.8279,151.7453,151.8279,16500.0
2013-11-29 11:00:00,165.44,165.44,165.35,165.43,15000.0,151.8188,151.8188,151.7362,151.8096,15000.0
2013-11-29 11:10:00,165.42,165.7,165.38,165.67,12200.0,151.8004,152.0574,151.7637,152.0298,12200.0
2013-11-29 11:20:00,165.67,165.79,165.61,165.78,15900.0,152.0298,152.1399,151.9748,152.1308,15900.0
2013-11-29 11:30:00,165.76,165.76,165.55,165.72,15100.0,152.1124,152.1124,151.9197,152.0757,15100.0
2013-11-29 11:40:00,165.71,165.98,165.68,165.97,12400.0,152.0665,152.3143,152.039,152.3051,12400.0
2013-11-29 11:50:00,165.99,166.19,165.95,166.19,17700.0,152.3235,152.507,152.2868,152.507,17700.0
2013-11-29 12:00:00,166.18,166.18,166.01,166.11,20100.0,152.4978,152.4978,152.3418,152.4336,20100.0
2013-11-29 12:10:00,166.11,166.2,166.09,166.13,12200.0,152.4336,152.5162,152.4152,152.452,12200.0
2013-11-29 12:20:00,166.11,166.22,166.04,166.22,15100.0,152.4336,152.5345,152.3694,152.5345,15100.0
2013-11-29 12:30:00,166.21,166.37,166.19,166.37,22100.0,152.5254,152.6722,152.507,152.6722,22100.0
2013-11-29 12:40:00,166.37,166.46,165.57,165.59,35600.0,152.6722,152.7548,151.9381,151.9564,35600.0
2013-11-29 12:50:00,165.59,165.92,165.43,165.77,64000.0,151.9564,152.2592,151.8096,152.1216,64000.0
2013-12-02 09:30:00,165.89,166.25,165.14,165.38,25400.0,152.2317,152.5621,151.5435,151.7637,25400.0
2013-12-02 09:40:00,165.57,165.76,165.0,165.29,16600.0,151.9381,152.1124,151.415,151.6811,16600.0
2013-12-02 09:50:00,165.28,165.89,165.28,165.6,13400.0,151.6719,152.2317,151.6719,151.9656,13400.0
2013-12-02 10:00:00,165.68,165.9,165.37,165.77,19100.0,152.039,152.2409,151.7545,152.1216,19100.0
2013-12-02 10:10:00,165.8,165.85,165.36,165.42,41200.0,152.1491,152.195,151.7453,151.8004,41200.0
2013-12-02 10:20:00,165.43,165.86,165.43,165.6,88700.0,151.8096,152.2042,151.8096,151.9656,88700.0
2013-12-02 10:30:00,165.53,165.7,165.18,165.27,19600.0,151.9014,152.0574,151.5802,151.6628,19600.0
2013-12-02 10:40:00,165.3,165.32,164.89,164.89,24300.0,151.6903,151.7086,151.314,151.314,24300.0
2013-12-02 10:50:00,164.91,164.94,164.5,164.87,22700.0,151.3324,151.3599,150.9562,151.2957,22700.0
2013-12-02 11:00:00,164.82,165.06,164.76,165.01,14300.0,151.2498,151.47,151.1947,151.4242,14300.0
2013-12-02 11:10:00,165.0,165.0,164.85,164.93,9900.0,151.415,151.415,151.2773,151.3508,9900.0
2013-12-02 11:20:00,164.9,164.9,164.7,164.74,13000.0,151.3232,151.3232,151.1397,151.1764,13000.0
2013-12-02 11:30:00,164.8,164.87,164.62,164.66,30200.0,151.2315,151.2957,151.0663,151.103,30200.0
2013-12-02 11:40:00,164.64,164.72,164.56,164.72,14600.0,151.0846,151.158,151.0112,151.158,14600.0
2013-12-02 11:50:00,164.77,164.86,164.77,164.8,14000.0,151.2039,151.2865,151.2039,151.2315,14000.0
2013-12-02 12:00:00,164.83,164.96,164.81,164.83,8700.0,151.259,151.3783,151.2406,151.259,8700.0
2013-12-02 12:10:00,164.82,164.82,164.75,164.75,8000.0,151.2498,151.2498,151.1856,151.1856,8000.0
2013-12-02 12:20:00,164.73,164.81,164.73,164.81,12800.0,151.1672,151.2406,151.1672,151.2406,12800.0
2013-12-02 12:30:00,164.82,164.85,164.72,164.73,11300.0,151.2498,151.2773,151.158,151.1672,11300.0
2013-12-02 12:40:00,164.75,164.98,164.71,164.93,6200.0,151.1856,151.3966,151.1489,151.3508,6200.0
2013-12-02 12:50:00,164.95,164.97,164.85,164.9,9400.0,151.3691,151.3875,151.2773,151.3232,9400.0
2013-12-02 13:00:00,164.9,164.97,164.9,164.94,7500.0,151.3232,151.3875,151.3232,151.3599,7500.0
2013-12-02 13:10:00,164.91,164.93,164.85,164.91,8900.0,151.3324,151.3508,151.2773,151.3324,8900.0
2013-12-02 13:20:00,164.9,164.94,164.79,164.81,14400.0,151.3232,151.3599,151.2223,151.2406,14400.0
2013-12-02 13:30:00,164.79,164.88,164.72,164.88,14400.0,151.2223,151.3049,151.158,151.3049,14400.0
2013-12-02 13:40:00,164.84,164.88,164.56,164.67,35300.0,151.2682,151.3049,151.0112,151.1122,35300.0
2013-12-02 13:50:00,164.66,164.85,164.65,164.85,8300.0,151.103,151.2773,151.0938,151.2773,8300.0
2013-12-02 14:00:00,164.87,164.87,164.53,164.59,22000.0,151.2957,151.2957,150.9837,151.0387,22000.0
2013-12-02 14:10:00,164.61,164.8,164.58,164.78,15100.0,151.0571,151.2315,151.0296,151.2131,15100.0
2013-12-02 14:20:00,164.73,164.85,164.73,164.85,12200.0,151.1672,151.2773,151.1672,151.2773,12200.0
2013-12-02 14:30:00,164.86,164.9,164.84,164.86,16800.0,151.2865,151.3232,151.2682,151.2865,16800.0
2013-12-02 14:40:00,164.88,165.22,164.88,165.2,23500.0,151.3049,151.6169,151.3049,151.5985,23500.0
2013-12-02 14:50:00,165.19,165.34,165.18,165.26,14700.0,151.5893,151.727,151.5802,151.6536,14700.0
2013-12-02 15:00:00,165.27,165.28,165.04,165.04,24100.0,151.6628,151.6719,151.4517,151.4517,24100.0
2013-12-02 15:10:00,165.04,165.04,164.83,164.96,14100.0,151.4517,151.4517,151.259,151.3783,14100.0
2013-12-02 15:20:00,164.95,164.96,164.65,164.71,14500.0,151.3691,151.3783,151.0938,151.1489,14500.0
2013-12-02 15:30:00,164.7,164.74,164.47,164.63,18700.0,151.1397,151.1764,150.9286,151.0755,18700.0
2013-12-02 15:40:00,164.66,164.69,164.45,164.45,35700.0,151.103,151.1305,150.9103,150.9103,35700.0
2013-12-02 15:50:00,164.43,164.63,164.18,164.63,89000.0,150.8919,151.0755,150.6625,151.0755,89000.0
2013-12-03 09:30:00,163.1,163.52,162.57,163.22,149100.0,149.6714,150.0568,149.1851,149.7815,149100.0
2013-12-03 09:40:00,163.3,163.77,163.08,163.52,43500.0,149.855,150.2863,149.6531,150.0568,43500.0
2013-12-03 09:50:00,163.55,164.3,163.47,164.28,46500.0,150.0844,150.7726,150.011,150.7543,46500.0
2013-12-03 10:00:00,164.29,164.78,164.28,164.55,32200.0,150.7634,151.2131,150.7543,151.002,32200.0
2013-12-03 10:10:00,164.55,164.56,163.96,164.16,24200.0,151.002,151.0112,150.4606,150.6441,24200.0
2013-12-03 10:20:00,164.15,164.38,163.94,163.96,29500.0,150.635,150.846,150.4423,150.4606,29500.0
2013-12-03 10:30:00,163.94,164.09,163.92,164.09,25000.0,150.4423,150.5799,150.4239,150.5799,25000.0
2013-12-03 10:40:00,164.09,164.15,163.95,163.95,24200.0,150.5799,150.635,150.4514,150.4514,24200.0
2013-12-03 10:50:00,163.96,163.97,163.73,163.73,20000.0,150.4606,150.4698,150.2496,150.2496,20000.0
2013-12-03 11:00:00,163.76,163.92,163.57,163.79,17100.0,150.2771,150.4239,150.1027,150.3046,17100.0
2013-12-03 11:10:00,163.79,163.88,163.63,163.67,15500.0,150.3046,150.3872,150.1578,150.1945,15500.0
2013-12-03 11:20:00,163.66,163.77,163.27,163.27,45700.0,150.1853,150.2863,149.8274,149.8274,45700.0
2013-12-03 11:30:00,163.23,163.58,163.19,163.56,28300.0,149.7907,150.1119,149.754,150.0935,28300.0
2013-12-03 11:40:00,163.55,163.89,163.3,163.77,86800.0,150.0844,150.3964,149.855,150.2863,86800.0
2013-12-03 11:50:00,163.73,163.82,163.49,163.82,22000.0,150.2496,150.3321,150.0293,150.3321,22000.0
2013-12-03 12:00:00,163.81,163.85,163.6,163.71,23900.0,150.323,150.3597,150.1303,150.2312,23900.0
2013-12-03 12:10:00,163.68,163.74,163.57,163.62,18300.0,150.2037,150.2587,150.1027,150.1486,18300.0
2013-12-03 12:20:00,163.61,163.92,163.61,163.82,11400.0,150.1394,150.4239,150.1394,150.3321,11400.0
2013-12-03 12:30:00,163.88,164.2,163.8,164.12,11000.0,150.3872,150.6809,150.3138,150.6074,11000.0
2013-12-03 12:40:00,164.09,164.17,163.95,163.99,10500.0,150.5799,150.6533,150.4514,150.4881,10500.0
2013-12-03 12:50:00,163.99,164.02,163.92,164.0,9000.0,150.4881,150.5157,150.4239,150.4973,9000.0
2013-12-03 13:00:00,163.99,164.0,163.73,163.83,12200.0,150.4881,150.4973,150.2496,150.3413,12200.0
2013-12-03 13:10:00,163.84,163.87,163.71,163.85,9300.0,150.3505,150.378,150.2312,150.3597,9300.0
2013-12-03 13:20:00,163.89,163.89,163.37,163.48,22400.0,150.3964,150.3964,149.9192,150.0201,22400.0
2013-12-03 13:30:00,163.47,163.52,163.33,163.38,20300.0,150.011,150.0568,149.8825,149.9284,20300.0
2013-12-03 13:40:00,163.39,163.43,163.35,163.37,20400.0,149.9375,149.9743,149.9008,149.9192,20400.0
2013-12-03 13:50:00,163.36,163.46,163.29,163.41,23700.0,149.91,150.0018,149.8458,149.9559,23700.0
2013-12-03 14:00:00,163.41,163.43,163.18,163.19,29800.0,149.9559,149.9743,149.7448,149.754,29800.0
2013-12-03 14:10:00,163.18,163.26,163.04,163.06,29200.0,149.7448,149.8182,149.6164,149.6347,29200.0
2013-12-03 14:20:00,163.07,163.23,163.06,163.23,22700.0,149.6439,149.7907,149.6347,149.7907,22700.0
2013-12-03 14:30:00,163.24,163.63,163.21,163.6,20700.0,149.7999,150.1578,149.7724,150.1303,20700.0
2013-12-03 14:40:00,163.62,163.62,163.4,163.56,26300.0,150.1486,150.1486,149.9467,150.0935,26300.0
2013-12-03 14:50:00,163.61,163.75,163.53,163.62,24700.0,150.1394,150.2679,150.066,150.1486,24700.0
2013-12-03 15:00:00,163.62,163.86,163.58,163.8,22600.0,150.1486,150.3688,150.1119,150.3138,22600.0
2013-12-03 15:10:00,163.81,163.87,163.72,163.79,22700.0,150.323,150.378,150.2404,150.3046,22700.0
2013-12-03 15:20:00,163.79,163.79,163.61,163.65,24700.0,150.3046,150.3046,150.1394,150.1761,24700.0
2013-12-03 15:30:00,163.63,163.93,163.55,163.92,29600.0,150.1578,150.4331,150.0844,150.4239,29600.0
2013-12-03 15:40:00,163.91,163.91,163.73,163.79,61300.0,150.4147,150.4147,150.2496,150.3046,61300.0
2013-12-03 15:50:00,163.81,163.92,163.8,163.88,67700.0,150.323,150.4239,150.3138,150.3872,67700.0
2013-12-04 09:30:00,163.52,164.32,162.82,164.29,33400.0,150.0568,150.791,149.4145,150.7634,33400.0
2013-12-04 09:40:00,164.29,164.59,163.77,164.33,28200.0,150.7634,151.0387,150.2863,150.8002,28200.0
2013-12-04 09:50:00,164.4,164.69,164.22,164.69,26000.0,150.8644,151.1305,150.6992,151.1305,26000.0
2013-12-04 10:00:00,164.8,165.18,164.69,165.04,40900.0,151.2315,151.5802,151.1305,151.4517,40900.0
2013-12-04 10:10:00,164.95,165.17,164.4,164.43,27400.0,151.3691,151.571,150.8644,150.8919,27400.0
2013-12-04 10:20:00,164.41,164.51,164.23,164.36,21400.0,150.8736,150.9653,150.7084,150.8277,21400.0
2013-12-04 10:30:00,164.4,164.59,164.34,164.39,45800.0,150.8644,151.0387,150.8093,150.8552,45800.0
2013-12-04 10:40:00,164.43,164.53,164.11,164.15,27800.0,150.8919,150.9837,150.5983,150.635,27800.0
2013-12-04 10:50:00,164.15,164.28,164.06,164.21,18900.0,150.635,150.7543,150.5524,150.69,18900.0
2013-12-04 11:00:00,164.21,164.21,163.96,163.96,15400.0,150.69,150.69,150.4606,150.4606,15400.0
2013-12-04 11:10:00,163.93,163.96,163.6,163.61,27300.0,150.4331,150.4606,150.1303,150.1394,27300.0
2013-12-04 11:20:00,163.66,163.72,163.37,163.44,6300.0,150.1853,150.2404,149.9192,149.9834,6300.0
2013-12-04 11:30:00,163.42,163.55,163.29,163.55,14500.0,149.9651,150.0844,149.8458,150.0844,14500.0
2013-12-04 11:40:00,163.55,163.55,163.33,163.33,13600.0,150.0844,150.0844,149.8825,149.8825,13600.0
2013-12-04 11:50:00,163.34,163.46,163.33,163.38,10500.0,149.8917,150.0018,149.8825,149.9284,10500.0
2013-12-04 12:00:00,163.35,163.35,162.9,163.01,10000.0,149.9008,149.9008,149.4879,149.5888,10000.0
2013-12-04 12:10:00,163.0,163.08,162.76,162.76,13500.0,149.5797,149.6531,149.3594,149.3594,13500.0
2013-12-04 12:20:00,162.75,162.75,162.5,162.6,26800.0,149.3502,149.3502,149.1208,149.2126,26800.0
2013-12-04 12:30:00,162.67,163.07,162.65,163.04,10500.0,149.2768,149.6439,149.2585,149.6164,10500.0
2013-12-04 12:40:00,163.02,163.03,162.88,162.88,9800.0,149.598,149.6072,149.4695,149.4695,9800.0
2013-12-04 12:50:00,162.82,162.96,162.76,162.81,10600.0,149.4145,149.5429,149.3594,149.4053,10600.0
2013-12-04 13:00:00,162.79,162.99,162.74,162.83,10200.0,149.3869,149.5705,149.3411,149.4237,10200.0
2013-12-04 13:10:00,162.88,162.93,162.74,162.77,25900.0,149.4695,149.5154,149.3411,149.3686,25900.0
2013-12-04 13:20:00,162.77,162.8,162.25,162.26,9900.0,149.3686,149.3961,148.8914,148.9006,9900.0
2013-12-04 13:30:00,162.2,162.32,161.97,162.2,21400.0,148.8455,148.9556,148.6345,148.8455,21400.0
2013-12-04 13:40:00,162.2,162.24,162.04,162.19,33400.0,148.8455,148.8822,148.6987,148.8363,33400.0
2013-12-04 13:50:00,162.17,162.24,162.1,162.23,16500.0,148.818,148.8822,148.7538,148.8731,16500.0
2013-12-04 14:00:00,162.21,162.55,162.2,162.47,15000.0,148.8547,149.1667,148.8455,149.0933,15000.0
2013-12-04 14:10:00,162.44,162.71,162.36,162.62,12600.0,149.0658,149.3135,148.9923,149.2309,12600.0
2013-12-04 14:20:00,162.58,162.7,162.52,162.65,11700.0,149.1942,149.3044,149.1392,149.2585,11700.0
2013-12-04 14:30:00,162.76,162.94,162.71,162.91,10800.0,149.3594,149.5246,149.3135,149.4971,10800.0
2013-12-04 14:40:00,162.91,163.05,162.85,162.89,16800.0,149.4971,149.6255,149.442,149.4787,16800.0
2013-12-04 14:50:00,162.91,162.92,162.77,162.81,12700.0,149.4971,149.5062,149.3686,149.4053,12700.0
2013-12-04 15:00:00,162.79,162.86,162.66,162.81,14800.0,149.3869,149.4512,149.2676,149.4053,14800.0
2013-12-04 15:10:00,162.8,163.17,162.79,163.15,40200.0,149.3961,149.7357,149.3869,149.7173,40200.0
2013-12-04 15:20:00,163.11,163.18,162.92,162.99,41800.0,149.6806,149.7448,149.5062,149.5705,41800.0
2013-12-04 15:30:00,163.0,163.03,162.87,162.89,59200.0,149.5797,149.6072,149.4604,149.4787,59200.0
2013-12-04 15:40:00,162.89,162.99,162.85,162.87,69500.0,149.4787,149.5705,149.442,149.4604,69500.0
2013-12-04 15:50:00,162.87,162.92,162.73,162.73,65500.0,149.4604,149.5062,149.3319,149.3319,65500.0
2013-12-05 09:30:00,162.8,163.2,161.8,162.17,75600.0,149.3961,149.7632,148.4785,148.818,75600.0
2013-12-05 09:40:00,162.17,162.21,161.27,161.67,64400.0,148.818,148.8547,147.9921,148.3592,64400.0
2013-12-05 09:50:00,161.67,162.01,161.48,161.84,38700.0,148.3592,148.6712,148.1848,148.5152,38700.0
2013-12-05 10:00:00,161.85,162.18,161.8,161.95,40700.0,148.5243,148.8272,148.4785,148.6161,40700.0
2013-12-05 10:10:00,161.94,162.05,161.71,162.02,21500.0,148.6069,148.7079,148.3959,148.6803,21500.0
2013-12-05 10:20:00,162.08,162.08,161.42,161.47,25600.0,148.7354,148.7354,148.1297,148.1756,25600.0
2013-12-05 10:30:00,161.52,161.6,161.24,161.24,41000.0,148.2215,148.2949,147.9646,147.9646,41000.0
2013-12-05 10:40:00,161.22,161.24,160.6,160.62,33300.0,147.9462,147.9646,147.3773,147.3956,33300.0
2013-12-05 10:50:00,160.64,160.7,160.11,160.24,65400.0,147.414,147.469,146.9276,147.0469,65400.0
2013-12-05 11:00:00,160.25,160.97,160.25,160.89,62700.0,147.0561,147.7168,147.0561,147.6434,62700.0
2013-12-05 11:10:00,160.87,160.88,160.63,160.81,26800.0,147.625,147.6342,147.4048,147.57,26800.0
2013-12-05 11:20:00,160.82,161.02,160.65,160.74,30200.0,147.5791,147.7627,147.4231,147.5057,30200.0
2013-12-05 11:30:00,160.72,160.95,160.6,160.9,16200.0,147.4874,147.6984,147.3773,147.6526,16200.0
2013-12-05 11:40:00,160.9,160.91,160.68,160.78,18400.0,147.6526,147.6617,147.4507,147.5424,18400.0
2013-12-05 11:50:00,160.77,160.91,160.64,160.64,43500.0,147.5333,147.6617,147.414,147.414,43500.0
2013-12-05 12:00:00,160.64,160.93,160.62,160.83,16000.0,147.414,147.6801,147.3956,147.5883,16000.0
2013-12-05 12:10:00,160.81,161.0,160.8,160.8,31600.0,147.57,147.7443,147.5608,147.5608,31600.0
2013-12-05 12:20:00,160.73,160.8,160.66,160.67,15600.0,147.4966,147.5608,147.4323,147.4415,15600.0
2013-12-05 12:30:00,160.7,160.74,160.4,160.57,120000.0,147.469,147.5057,147.1937,147.3497,120000.0
2013-12-05 12:40:00,160.58,160.71,160.39,160.44,25700.0,147.3589,147.4782,147.1845,147.2304,25700.0
2013-12-05 12:50:00,160.48,160.71,160.43,160.62,19400.0,147.2671,147.4782,147.2213,147.3956,19400.0
2013-12-05 13:00:00,160.61,160.66,160.4,160.54,26000.0,147.3864,147.4323,147.1937,147.3222,26000.0
2013-12-05 13:10:00,160.55,160.64,160.3,160.34,24000.0,147.3314,147.414,147.102,147.1387,24000.0
2013-12-05 13:20:00,160.36,160.41,160.22,160.34,15500.0,147.157,147.2029,147.0285,147.1387,15500.0
2013-12-05 13:30:00,160.33,160.59,160.27,160.49,20600.0,147.1295,147.3681,147.0744,147.2763,20600.0
2013-12-05 13:40:00,160.51,160.7,160.5,160.67,16400.0,147.2947,147.469,147.2855,147.4415,16400.0
2013-12-05 13:50:00,160.72,160.84,160.68,160.81,17600.0,147.4874,147.5975,147.4507,147.57,17600.0
2013-12-05 14:00:00,160.82,161.03,160.78,160.8,18400.0,147.5791,147.7719,147.5424,147.5608,18400.0
2013-12-05 14:10:00,160.78,160.84,160.41,160.51,29300.0,147.5424,147.5975,147.2029,147.2947,29300.0
2013-12-05 14:20:00,160.51,160.56,160.2,160.51,34300.0,147.2947,147.3405,147.0102,147.2947,34300.0
2013-12-05 14:30:00,160.5,160.66,160.45,160.55,39400.0,147.2855,147.4323,147.2396,147.3314,39400.0
2013-12-05 14:40:00,160.57,160.59,160.21,160.22,30700.0,147.3497,147.3681,147.0194,147.0285,30700.0
2013-12-05 14:50:00,160.21,160.22,159.98,160.15,43200.0,147.0194,147.0285,146.8083,146.9643,43200.0
2013-12-05 15:00:00,160.14,160.22,160.05,160.18,28100.0,146.9551,147.0285,146.8725,146.9918,28100.0
2013-12-05 15:10:00,160.15,160.17,159.96,159.98,35700.0,146.9643,146.9827,146.7899,146.8083,35700.0
2013-12-05 15:20:00,159.97,160.19,159.92,160.01,41000.0,146.7991,147.001,146.7532,146.8358,41000.0
2013-12-05 15:30:00,160.0,160.29,159.95,160.06,79800.0,146.8267,147.0928,146.7808,146.8817,79800.0
2013-12-05 15:40:00,160.08,160.09,159.78,159.85,93200.0,146.9001,146.9092,146.6248,146.689,93200.0
2013-12-05 15:50:00,159.86,159.99,159.81,159.97,182600.0,146.6982,146.8175,146.6523,146.7991,182600.0
2013-12-06 09:30:00,161.64,161.89,160.72,161.61,48200.0,148.3316,148.561,147.4874,148.3041,48200.0
2013-12-06 09:40:00,161.43,161.94,161.09,161.74,39300.0,148.1389,148.6069,147.8269,148.4234,39300.0
2013-12-06 09:50:00,161.58,161.86,161.39,161.39,26200.0,148.2766,148.5335,148.1022,148.1022,26200.0
2013-12-06 10:00:00,161.4,161.92,161.28,161.29,24300.0,148.1114,148.5886,148.0013,148.0104,24300.0
2013-12-06 10:10:00,161.32,161.42,161.04,161.09,38100.0,148.038,148.1297,147.781,147.8269,38100.0
2013-12-06 10:20:00,161.13,161.17,160.92,161.12,26100.0,147.8636,147.9003,147.6709,147.8544,26100.0
2013-12-06 10:30:00,161.14,161.22,160.94,160.97,29200.0,147.8728,147.9462,147.6893,147.7168,29200.0
2013-12-06 10:40:00,160.99,161.07,160.94,161.01,18100.0,147.7351,147.8086,147.6893,147.7535,18100.0
2013-12-06 10:50:00,161.01,161.05,160.93,161.0,48100.0,147.7535,147.7902,147.6801,147.7443,48100.0
2013-12-06 11:00:00,161.01,161.11,160.82,161.1,42000.0,147.7535,147.8453,147.5791,147.8361,42000.0
2013-12-06 11:10:00,161.11,161.19,160.93,161.05,70000.0,147.8453,147.9187,147.6801,147.7902,70000.0
2013-12-06 11:20:00,161.02,161.28,160.97,161.11,35600.0,147.7627,148.0013,147.7168,147.8453,35600.0
2013-12-06 11:30:00,161.1,161.59,161.08,161.54,63000.0,147.8361,148.2857,147.8177,148.2399,63000.0
2013-12-06 11:40:00,161.57,161.99,161.51,161.78,38100.0,148.2674,148.6528,148.2123,148.4601,38100.0
2013-12-06 11:50:00,161.81,161.91,161.74,161.91,16000.0,148.4876,148.5794,148.4234,148.5794,16000.0
2013-12-06 12:00:00,161.91,162.35,161.9,162.2,44100.0,148.5794,148.9832,148.5702,148.8455,44100.0
2013-12-06 12:10:00,162.16,162.23,161.94,161.95,22800.0,148.8088,148.8731,148.6069,148.6161,22800.0
2013-12-06 12:20:00,161.94,161.95,161.8,161.86,20300.0,148.6069,148.6161,148.4785,148.5335,20300.0
2013-12-06 12:30:00,161.85,161.86,161.7,161.73,29900.0,148.5243,148.5335,148.3867,148.4142,29900.0
2013-12-06 12:40:00,161.74,161.83,161.52,161.58,23300.0,148.4234,148.506,148.2215,148.2766,23300.0
2013-12-06 12:50:00,161.57,161.58,161.48,161.49,26700.0,148.2674,148.2766,148.1848,148.194,26700.0
2013-12-06 13:00:00,161.47,161.53,161.38,161.47,23500.0,148.1756,148.2307,148.093,148.1756,23500.0
2013-12-06 13:10:00,161.48,161.73,161.42,161.53,32600.0,148.1848,148.4142,148.1297,148.2307,32600.0
2013-12-06 13:20:00,161.53,161.53,161.35,161.36,19400.0,148.2307,148.2307,148.0655,148.0747,19400.0
2013-12-06 13:30:00,161.36,161.39,161.26,161.34,38400.0,148.0747,148.1022,147.9829,148.0563,38400.0
2013-12-06 13:40:00,161.37,161.78,161.36,161.74,39200.0,148.0839,148.4601,148.0747,148.4234,39200.0
2013-12-06 13:50:00,161.73,161.97,161.64,161.97,21800.0,148.4142,148.6345,148.3316,148.6345,21800.0
2013-12-06 14:00:00,162.0,162.34,161.99,162.32,19400.0,148.662,148.974,148.6528,148.9556,19400.0
2013-12-06 14:10:00,162.35,162.52,162.3,162.51,17600.0,148.9832,149.1392,148.9373,149.13,17600.0
2013-12-06 14:20:00,162.5,162.7,162.49,162.67,19600.0,149.1208,149.3044,149.1116,149.2768,19600.0
2013-12-06 14:30:00,162.67,162.96,162.67,162.95,26800.0,149.2768,149.5429,149.2768,149.5338,26800.0
2013-12-06 14:40:00,162.96,163.08,162.95,163.01,28200.0,149.5429,149.6531,149.5338,149.5888,28200.0
2013-12-06 14:50:00,163.01,163.08,162.96,163.06,18200.0,149.5888,149.6531,149.5429,149.6347,18200.0
2013-12-06 15:00:00,163.06,163.08,162.94,162.99,22100.0,149.6347,149.6531,149.5246,149.5705,22100.0
2013-12-06 15:10:00,162.99,162.99,162.72,162.73,31700.0,149.5705,149.5705,149.3227,149.3319,31700.0
2013-12-06 15:20:00,162.73,162.75,162.56,162.68,65400.0,149.3319,149.3502,149.1759,149.286,65400.0
2013-12-06 15:30:00,162.69,162.86,162.5,162.51,137700.0,149.2952,149.4512,149.1208,149.13,137700.0
2013-12-06 15:40:00,162.5,162.52,162.34,162.46,54200.0,149.1208,149.1392,148.974,149.0841,54200.0
2013-12-06 15:50:00,162.47,162.98,162.46,162.82,128600.0,149.0933,149.5613,149.0841,149.4145,128600.0
2013-12-09 09:30:00,163.43,164.17,163.26,163.79,55800.0,149.9743,150.6533,149.8182,150.3046,55800.0
2013-12-09 09:40:00,163.71,164.31,163.71,164.16,37800.0,150.2312,150.7818,150.2312,150.6441,37800.0
2013-12-09 09:50:00,164.23,164.3,163.9,164.23,36900.0,150.7084,150.7726,150.4056,150.7084,36900.0
2013-12-09 10:00:00,164.22,164.47,164.19,164.47,30700.0,150.6992,150.9286,150.6717,150.9286,30700.0
2013-12-09 10:10:00,164.4,164.47,164.21,164.29,24800.0,150.8644,150.9286,150.69,150.7634,24800.0
2013-12-09 10:20:00,164.36,164.42,164.22,164.31,33500.0,150.8277,150.8827,150.6992,150.7818,33500.0
2013-12-09 10:30:00,164.3,164.34,164.06,164.15,42200.0,150.7726,150.8093,150.5524,150.635,42200.0
2013-12-09 10:40:00,164.16,164.2,164.12,164.17,25100.0,150.6441,150.6809,150.6074,150.6533,25100.0
2013-12-09 10:50:00,164.18,164.22,164.13,164.17,19300.0,150.6625,150.6992,150.6166,150.6533,19300.0
2013-12-09 11:00:00,164.17,164.23,164.1,164.12,21400.0,150.6533,150.7084,150.5891,150.6074,21400.0
2013-12-09 11:10:00,164.12,164.56,164.02,164.55,54600.0,150.6074,151.0112,150.5157,151.002,54600.0
2013-12-09 11:20:00,164.55,164.63,164.48,164.53,21600.0,151.002,151.0755,150.9378,150.9837,21600.0
2013-12-09 11:30:00,164.53,164.53,164.24,164.31,37300.0,150.9837,150.9837,150.7176,150.7818,37300.0
2013-12-09 11:40:00,164.32,164.32,164.15,164.21,34900.0,150.791,150.791,150.635,150.69,34900.0
2013-12-09 11:50:00,164.23,164.3,164.15,164.19,33200.0,150.7084,150.7726,150.635,150.6717,33200.0
2013-12-09 12:00:00,164.17,164.56,164.16,164.41,81400.0,150.6533,151.0112,150.6441,150.8736,81400.0
2013-12-09 12:10:00,164.41,164.46,164.21,164.25,61700.0,150.8736,150.9194,150.69,150.7267,61700.0
2013-12-09 12:20:00,164.21,164.38,164.07,164.09,48900.0,150.69,150.846,150.5616,150.5799,48900.0
2013-12-09 12:30:00,164.14,164.19,163.93,164.16,20700.0,150.6258,150.6717,150.4331,150.6441,20700.0
2013-12-09 12:40:00,164.15,164.24,164.0,164.02,16900.0,150.635,150.7176,150.4973,150.5157,16900.0
2013-12-09 12:50:00,164.02,164.02,163.65,163.72,20900.0,150.5157,150.5157,150.1761,150.2404,20900.0
2013-12-09 13:00:00,163.71,163.73,163.62,163.62,10300.0,150.2312,150.2496,150.1486,150.1486,10300.0
2013-12-09 13:10:00,163.64,163.64,163.34,163.34,15900.0,150.167,150.167,149.8917,149.8917,15900.0
2013-12-09 13:20:00,163.34,163.56,163.34,163.49,12500.0,149.8917,150.0935,149.8917,150.0293,12500.0
2013-12-09 13:30:00,163.49,163.53,163.45,163.48,14200.0,150.0293,150.066,149.9926,150.0201,14200.0
2013-12-09 13:40:00,163.48,163.56,163.45,163.49,23500.0,150.0201,150.0935,149.9926,150.0293,23500.0
2013-12-09 13:50:00,163.48,163.49,163.36,163.4,15400.0,150.0201,150.0293,149.91,149.9467,15400.0
2013-12-09 14:00:00,163.41,163.44,163.36,163.43,16600.0,149.9559,149.9834,149.91,149.9743,16600.0
2013-12-09 14:10:00,163.44,163.66,163.44,163.55,29300.0,149.9834,150.1853,149.9834,150.0844,29300.0
2013-12-09 14:20:00,163.55,163.81,163.51,163.78,26700.0,150.0844,150.323,150.0477,150.2954,26700.0
2013-12-09 14:30:00,163.77,164.04,163.76,163.82,38000.0,150.2863,150.534,150.2771,150.3321,38000.0
2013-12-09 14:40:00,163.78,163.89,163.62,163.7,14300.0,150.2954,150.3964,150.1486,150.222,14300.0
2013-12-09 14:50:00,163.63,163.69,163.34,163.37,17900.0,150.1578,150.2128,149.8917,149.9192,17900.0
2013-12-09 15:00:00,163.37,163.4,163.2,163.23,25700.0,149.9192,149.9467,149.7632,149.7907,25700.0
2013-12-09 15:10:00,163.24,163.37,163.23,163.27,21200.0,149.7999,149.9192,149.7907,149.8274,21200.0
2013-12-09 15:20:00,163.27,163.27,163.0,163.0,26400.0,149.8274,149.8274,149.5797,149.5797,26400.0
2013-12-09 15:30:00,163.01,163.24,163.0,163.05,31400.0,149.5888,149.7999,149.5797,149.6255,31400.0
2013-12-09 15:40:00,163.03,163.13,162.96,163.11,60200.0,149.6072,149.699,149.5429,149.6806,60200.0
2013-12-09 15:50:00,163.1,163.16,162.85,163.05,133900.0,149.6714,149.7265,149.442,149.6255,133900.0
2013-12-10 09:30:00,159.86,160.0,157.0,159.96,305300.0,146.6982,146.8267,144.0737,146.7899,305300.0
2013-12-10 09:40:00,159.89,161.1,159.76,160.57,137500.0,146.7257,147.8361,146.6064,147.3497,137500.0
2013-12-10 09:50:00,160.66,161.33,160.63,161.11,102800.0,147.4323,148.0472,147.4048,147.8453,102800.0
2013-12-10 10:00:00,161.16,161.47,160.98,161.4,45400.0,147.8911,148.1756,147.726,148.1114,45400.0
2013-12-10 10:10:00,161.39,161.42,161.01,161.12,160400.0,148.1022,148.1297,147.7535,147.8544,160400.0
2013-12-10 10:20:00,161.18,161.24,160.72,161.03,223000.0,147.9095,147.9646,147.4874,147.7719,223000.0
2013-12-10 10:30:00,161.06,161.47,160.89,161.23,69800.0,147.7994,148.1756,147.6434,147.9554,69800.0
2013-12-10 10:40:00,161.16,161.28,161.01,161.11,84400.0,147.8911,148.0013,147.7535,147.8453,84400.0
2013-12-10 10:50:00,161.11,161.16,161.02,161.1,99600.0,147.8453,147.8911,147.7627,147.8361,99600.0
2013-12-10 11:00:00,161.1,161.67,160.37,161.13,413700.0,147.8361,148.3592,147.1662,147.8636,413700.0
2013-12-10 11:10:00,161.13,161.13,160.32,160.8,246300.0,147.8636,147.8636,147.1203,147.5608,246300.0
2013-12-10 11:20:00,160.77,160.85,160.27,160.38,343900.0,147.5333,147.6067,147.0744,147.1754,343900.0
2013-12-10 11:30:00,160.38,160.56,160.07,160.48,253200.0,147.1754,147.3405,146.8909,147.2671,253200.0
2013-12-10 11:40:00,160.5,160.98,160.4,160.96,71900.0,147.2855,147.726,147.1937,147.7076,71900.0
2013-12-10 11:50:00,160.9,161.01,160.7,160.76,103300.0,147.6526,147.7535,147.469,147.5241,103300.0
2013-12-10 12:00:00,160.75,160.84,160.44,160.51,88600.0,147.5149,147.5975,147.2304,147.2947,88600.0
2013-12-10 12:10:00,160.51,160.74,160.32,160.35,82400.0,147.2947,147.5057,147.1203,147.1478,82400.0
2013-12-10 12:20:00,160.33,160.59,160.26,160.37,44300.0,147.1295,147.3681,147.0652,147.1662,44300.0
2013-12-10 12:30:00,160.4,160.45,160.29,160.34,47600.0,147.1937,147.2396,147.0928,147.1387,47600.0
2013-12-10 12:40:00,160.33,160.34,160.25,160.27,61400.0,147.1295,147.1387,147.0561,147.0744,61400.0
2013-12-10 12:50:00,160.29,160.3,159.66,159.89,183500.0,147.0928,147.102,146.5146,146.7257,183500.0
2013-12-10 13:00:00,159.84,160.0,159.81,159.92,85600.0,146.6798,146.8267,146.6523,146.7532,85600.0
2013-12-10 13:10:00,159.91,159.94,159.69,159.71,34300.0,146.7441,146.7716,146.5422,146.5605,34300.0
2013-12-10 13:20:00,159.71,159.72,158.88,159.18,234100.0,146.5605,146.5697,145.7989,146.0742,234100.0
2013-12-10 13:30:00,159.18,159.84,159.18,159.76,59500.0,146.0742,146.6798,146.0742,146.6064,59500.0
2013-12-10 13:40:00,159.78,159.81,159.47,159.69,70100.0,146.6248,146.6523,146.3403,146.5422,70100.0
2013-12-10 13:50:00,159.68,159.7,159.3,159.65,50600.0,146.533,146.5514,146.1843,146.5055,50600.0
2013-12-10 14:00:00,159.6,159.7,159.45,159.5,53200.0,146.4596,146.5514,146.3219,146.3678,53200.0
2013-12-10 14:10:00,159.5,159.65,159.5,159.56,30400.0,146.3678,146.5055,146.3678,146.4229,30400.0
2013-12-10 14:20:00,159.55,160.0,159.52,160.0,52400.0,146.4137,146.8267,146.3862,146.8267,52400.0
2013-12-10 14:30:00,159.98,160.03,159.86,160.0,81900.0,146.8083,146.8542,146.6982,146.8267,81900.0
2013-12-10 14:40:00,159.99,160.02,159.86,160.01,39200.0,146.8175,146.845,146.6982,146.8358,39200.0
2013-12-10 14:50:00,159.99,160.01,159.33,159.51,87200.0,146.8175,146.8358,146.2118,146.377,87200.0
2013-12-10 15:00:00,159.52,160.02,159.5,160.01,68200.0,146.3862,146.845,146.3678,146.8358,68200.0
2013-12-10 15:10:00,160.0,160.01,159.88,159.98,59900.0,146.8267,146.8358,146.7165,146.8083,59900.0
2013-12-10 15:20:00,159.98,160.23,159.98,160.09,91600.0,146.8083,147.0377,146.8083,146.9092,91600.0
2013-12-10 15:30:00,160.09,160.23,159.99,160.13,67100.0,146.9092,147.0377,146.8175,146.946,67100.0
2013-12-10 15:40:00,160.14,160.2,160.04,160.13,102200.0,146.9551,147.0102,146.8634,146.946,102200.0
2013-12-10 15:50:00,160.15,160.22,159.9,159.94,143500.0,146.9643,147.0285,146.7349,146.7716,143500.0
2013-12-11 09:30:00,160.35,160.69,157.32,158.88,122600.0,147.1478,147.4598,144.3673,145.7989,122600.0
2013-12-11 09:40:00,158.94,158.99,157.91,157.94,136900.0,145.8539,145.8998,144.9087,144.9363,136900.0
2013-12-11 09:50:00,157.86,159.13,157.81,158.92,116000.0,144.8628,146.0283,144.817,145.8356,116000.0
2013-12-11 10:00:00,158.85,159.29,158.39,159.26,128400.0,145.7713,146.1751,145.3492,146.1476,128400.0
2013-12-11 10:10:00,159.28,159.45,159.02,159.02,72000.0,146.1659,146.3219,145.9273,145.9273,72000.0
2013-12-11 10:20:00,159.08,159.33,158.75,158.76,44400.0,145.9824,146.2118,145.6796,145.6887,44400.0
2013-12-11 10:30:00,158.86,158.9,158.59,158.71,44900.0,145.7805,145.8172,145.5327,145.6429,44900.0
2013-12-11 10:40:00,158.75,158.88,158.62,158.71,79300.0,145.6796,145.7989,145.5603,145.6429,79300.0
2013-12-11 10:50:00,158.76,159.1,158.76,159.06,34900.0,145.6887,146.0008,145.6887,145.964,34900.0
2013-12-11 11:00:00,159.05,159.16,158.93,159.07,57000.0,145.9549,146.0558,145.8448,145.9732,57000.0
2013-12-11 11:10:00,159.07,159.08,158.72,158.89,50900.0,145.9732,145.9824,145.652,145.808,50900.0
2013-12-11 11:20:00,158.87,159.03,158.79,158.93,55400.0,145.7897,145.9365,145.7163,145.8448,55400.0
2013-12-11 11:30:00,158.93,159.03,158.86,158.97,37900.0,145.8448,145.9365,145.7805,145.8815,37900.0
2013-12-11 11:40:00,158.97,159.17,158.95,159.11,44100.0,145.8815,146.065,145.8631,146.0099,44100.0
2013-12-11 11:50:00,159.14,159.22,158.89,158.99,59500.0,146.0375,146.1109,145.808,145.8998,59500.0
2013-12-11 12:00:00,158.98,159.06,158.85,159.02,93400.0,145.8906,145.964,145.7713,145.9273,93400.0
2013-12-11 12:10:00,159.02,159.04,158.76,158.92,45500.0,145.9273,145.9457,145.6887,145.8356,45500.0
2013-12-11 12:20:00,158.96,158.97,158.84,158.94,20100.0,145.8723,145.8815,145.7622,145.8539,20100.0
2013-12-11 12:30:00,158.92,159.02,158.85,158.92,37900.0,145.8356,145.9273,145.7713,145.8356,37900.0
2013-12-11 12:40:00,158.91,159.01,158.91,158.97,20100.0,145.8264,145.9182,145.8264,145.8815,20100.0
2013-12-11 12:50:00,158.96,159.0,158.95,159.0,20700.0,145.8723,145.909,145.8631,145.909,20700.0
2013-12-11 13:00:00,159.0,159.44,158.99,159.33,101400.0,145.909,146.3128,145.8998,146.2118,101400.0
2013-12-11 13:10:00,159.31,159.5,159.24,159.24,36200.0,146.1935,146.3678,146.1292,146.1292,36200.0
2013-12-11 13:20:00,159.28,159.41,159.2,159.22,38800.0,146.1659,146.2852,146.0925,146.1109,38800.0
2013-12-11 13:30:00,159.23,159.48,159.21,159.45,34900.0,146.1201,146.3495,146.1017,146.3219,34900.0
2013-12-11 13:40:00,159.46,159.57,159.41,159.46,38600.0,146.3311,146.4321,146.2852,146.3311,38600.0
2013-12-11 13:50:00,159.43,159.57,159.39,159.5,22000.0,146.3036,146.4321,146.2669,146.3678,22000.0
2013-12-11 14:00:00,159.51,159.53,159.37,159.43,24700.0,146.377,146.3954,146.2485,146.3036,24700.0
2013-12-11 14:10:00,159.42,159.48,159.14,159.2,39000.0,146.2944,146.3495,146.0375,146.0925,39000.0
2013-12-11 14:20:00,159.2,159.23,158.85,158.9,45500.0,146.0925,146.1201,145.7713,145.8172,45500.0
2013-12-11 14:30:00,158.92,159.01,158.82,158.99,42100.0,145.8356,145.9182,145.7438,145.8998,42100.0
2013-12-11 14:40:00,158.99,159.08,158.93,158.98,44600.0,145.8998,145.9824,145.8448,145.8906,44600.0
2013-12-11 14:50:00,159.02,159.02,158.85,158.94,30900.0,145.9273,145.9273,145.7713,145.8539,30900.0
2013-12-11 15:00:00,158.94,159.08,158.88,159.04,38800.0,145.8539,145.9824,145.7989,145.9457,38800.0
2013-12-11 15:10:00,159.02,159.08,158.78,158.9,71400.0,145.9273,145.9824,145.7071,145.8172,71400.0
2013-12-11 15:20:00,158.9,158.96,158.79,158.79,73200.0,145.8172,145.8723,145.7163,145.7163,73200.0
2013-12-11 15:30:00,158.81,158.83,158.63,158.67,107700.0,145.7346,145.753,145.5695,145.6062,107700.0
2013-12-11 15:40:00,158.68,158.78,158.63,158.72,130800.0,145.6153,145.7071,145.5695,145.652,130800.0
2013-12-11 15:50:00,158.7,158.7,158.23,158.34,131800.0,145.6337,145.6337,145.2024,145.3033,131800.0
2013-12-12 09:30:00,157.79,158.46,156.0,157.77,178000.0,144.7986,145.4134,143.156,144.7803,178000.0
2013-12-12 09:40:00,157.77,158.25,157.02,157.47,77200.0,144.7803,145.2207,144.092,144.505,77200.0
2013-12-12 09:50:00,157.55,157.65,157.0,157.03,77700.0,144.5784,144.6701,144.0737,144.1012,77700.0
2013-12-12 10:00:00,157.01,158.14,157.01,157.98,40200.0,144.0828,145.1198,144.0828,144.973,40200.0
2013-12-12 10:10:00,157.95,157.96,157.34,157.38,49600.0,144.9454,144.9546,144.3857,144.4224,49600.0
2013-12-12 10:20:00,157.38,157.83,157.36,157.61,36000.0,144.4224,144.8353,144.404,144.6334,36000.0
2013-12-12 10:30:00,157.59,157.91,157.45,157.83,63400.0,144.6151,144.9087,144.4866,144.8353,63400.0
2013-12-12 10:40:00,157.83,157.91,157.58,157.63,39800.0,144.8353,144.9087,144.6059,144.6518,39800.0
2013-12-12 10:50:00,157.62,157.72,157.25,157.39,58400.0,144.6426,144.7344,144.3031,144.4315,58400.0
2013-12-12 11:00:00,157.4,157.51,157.2,157.51,28100.0,144.4407,144.5417,144.2572,144.5417,28100.0
2013-12-12 11:10:00,157.51,157.51,157.35,157.43,21600.0,144.5417,144.5417,144.3948,144.4683,21600.0
2013-12-12 11:20:00,157.46,157.55,157.08,157.26,41300.0,144.4958,144.5784,144.1471,144.3122,41300.0
2013-12-12 11:30:00,157.25,157.37,156.71,156.85,46000.0,144.3031,144.4132,143.8075,143.936,46000.0
2013-12-12 11:40:00,156.85,156.9,156.51,156.9,51300.0,143.936,143.9819,143.624,143.9819,51300.0
2013-12-12 11:50:00,156.9,157.12,156.65,156.78,23300.0,143.9819,144.1838,143.7525,143.8718,23300.0
2013-12-12 12:00:00,156.78,157.13,156.7,157.08,27800.0,143.8718,144.193,143.7984,144.1471,27800.0
2013-12-12 12:10:00,157.1,157.22,157.05,157.15,27300.0,144.1654,144.2755,144.1195,144.2113,27300.0
2013-12-12 12:20:00,157.13,157.16,156.53,156.82,29800.0,144.193,144.2205,143.6424,143.9085,29800.0
2013-12-12 12:30:00,156.83,157.02,156.63,157.0,24200.0,143.9177,144.092,143.7341,144.0737,24200.0
2013-12-12 12:40:00,157.03,157.03,156.76,156.83,25600.0,144.1012,144.1012,143.8534,143.9177,25600.0
2013-12-12 12:50:00,156.8,157.02,156.8,156.81,26200.0,143.8901,144.092,143.8901,143.8993,26200.0
2013-12-12 13:00:00,156.81,157.01,156.77,157.0,40000.0,143.8993,144.0828,143.8626,144.0737,40000.0
2013-12-12 13:10:00,156.97,157.11,156.97,156.99,27200.0,144.0461,144.1746,144.0461,144.0645,27200.0
2013-12-12 13:20:00,156.98,157.06,156.89,156.95,29100.0,144.0553,144.1287,143.9727,144.0278,29100.0
2013-12-12 13:30:00,156.94,157.07,156.74,157.02,45500.0,144.0186,144.1379,143.8351,144.092,45500.0
2013-12-12 13:40:00,157.05,157.15,156.87,156.92,40500.0,144.1195,144.2113,143.9544,144.0002,40500.0
2013-12-12 13:50:00,156.94,157.05,156.9,156.97,33200.0,144.0186,144.1195,143.9819,144.0461,33200.0
2013-12-12 14:00:00,156.97,157.08,156.87,157.0,43500.0,144.0461,144.1471,143.9544,144.0737,43500.0
2013-12-12 14:10:00,156.97,157.05,156.79,156.93,32800.0,144.0461,144.1195,143.8809,144.0094,32800.0
2013-12-12 14:20:00,156.92,157.05,156.86,157.02,26400.0,144.0002,144.1195,143.9452,144.092,26400.0
2013-12-12 14:30:00,157.05,157.11,156.96,157.05,44300.0,144.1195,144.1746,144.0369,144.1195,44300.0
2013-12-12 14:40:00,157.08,157.16,156.94,157.07,28800.0,144.1471,144.2205,144.0186,144.1379,28800.0
2013-12-12 14:50:00,157.08,157.5,157.08,157.41,42600.0,144.1471,144.5325,144.1471,144.4499,42600.0
2013-12-12 15:00:00,157.43,157.43,157.2,157.29,66000.0,144.4683,144.4683,144.2572,144.3398,66000.0
2013-12-12 15:10:00,157.28,157.38,157.16,157.21,33700.0,144.3306,144.4224,144.2205,144.2664,33700.0
2013-12-12 15:20:00,157.19,157.53,157.19,157.39,50300.0,144.248,144.56,144.248,144.4315,50300.0
2013-12-12 15:30:00,157.38,157.48,157.09,157.14,38400.0,144.4224,144.5141,144.1562,144.2021,38400.0
2013-12-12 15:40:00,157.11,157.17,156.9,156.93,66900.0,144.1746,144.2297,143.9819,144.0094,66900.0
2013-12-12 15:50:00,156.93,156.95,156.68,156.75,118700.0,144.0094,144.0278,143.78,143.8442,118700.0
2013-12-13 09:30:00,157.56,158.11,157.28,157.37,68700.0,144.5875,145.0923,144.3306,144.4132,68700.0
2013-12-13 09:40:00,157.36,157.48,156.6,156.9,45100.0,144.404,144.5141,143.7066,143.9819,45100.0
2013-12-13 09:50:00,156.76,156.83,156.17,156.32,43000.0,143.8534,143.9177,143.312,143.4496,43000.0
2013-12-13 10:00:00,156.4,156.77,156.27,156.65,56200.0,143.5231,143.8626,143.4038,143.7525,56200.0
2013-12-13 10:10:00,156.65,156.73,156.2,156.2,32000.0,143.7525,143.8259,143.3395,143.3395,32000.0
2013-12-13 10:20:00,156.21,156.31,156.03,156.14,33500.0,143.3487,143.4405,143.1835,143.2845,33500.0
2013-12-13 10:30:00,156.11,156.51,156.11,156.37,25800.0,143.2569,143.624,143.2569,143.4955,25800.0
2013-12-13 10:40:00,156.34,156.52,156.34,156.44,21100.0,143.468,143.6332,143.468,143.5598,21100.0
2013-12-13 10:50:00,156.48,156.56,156.36,156.45,32800.0,143.5965,143.6699,143.4863,143.5689,32800.0
2013-12-13 11:00:00,156.43,156.67,156.35,156.65,40400.0,143.5506,143.7708,143.4772,143.7525,40400.0
2013-12-13 11:10:00,156.65,157.14,156.65,157.1,44600.0,143.7525,144.2021,143.7525,144.1654,44600.0
2013-12-13 11:20:00,157.1,157.1,156.59,156.59,30600.0,144.1654,144.1654,143.6974,143.6974,30600.0
2013-12-13 11:30:00,156.56,157.1,156.5,157.1,27100.0,143.6699,144.1654,143.6148,144.1654,27100.0
2013-12-13 11:40:00,157.12,157.24,157.09,157.12,20100.0,144.1838,144.2939,144.1562,144.1838,20100.0
2013-12-13 11:50:00,157.12,157.17,156.88,157.05,26500.0,144.1838,144.2297,143.9635,144.1195,26500.0
2013-12-13 12:00:00,157.0,157.06,156.86,156.86,20800.0,144.0737,144.1287,143.9452,143.9452,20800.0
2013-12-13 12:10:00,156.87,157.08,156.87,157.0,16800.0,143.9544,144.1471,143.9544,144.0737,16800.0
2013-12-13 12:20:00,157.07,157.07,156.92,157.0,26700.0,144.1379,144.1379,144.0002,144.0737,26700.0
2013-12-13 12:30:00,157.06,157.07,156.93,157.01,35300.0,144.1287,144.1379,144.0094,144.0828,35300.0
2013-12-13 12:40:00,157.01,157.06,156.95,156.97,18800.0,144.0828,144.1287,144.0278,144.0461,18800.0
2013-12-13 12:50:00,156.98,157.07,156.97,157.05,21900.0,144.0553,144.1379,144.0461,144.1195,21900.0
2013-12-13 13:00:00,157.05,157.06,156.96,156.97,37700.0,144.1195,144.1287,144.0369,144.0461,37700.0
2013-12-13 13:10:00,156.94,157.25,156.94,157.22,46400.0,144.0186,144.3031,144.0186,144.2755,46400.0
2013-12-13 13:20:00,157.21,157.22,156.96,157.01,31100.0,144.2664,144.2755,144.0369,144.0828,31100.0
2013-12-13 13:30:00,157.03,157.18,156.99,157.09,31200.0,144.1012,144.2388,144.0645,144.1562,31200.0
2013-12-13 13:40:00,157.11,157.14,157.0,157.04,18500.0,144.1746,144.2021,144.0737,144.1104,18500.0
2013-12-13 13:50:00,157.07,157.12,156.94,157.02,27100.0,144.1379,144.1838,144.0186,144.092,27100.0
2013-12-13 14:00:00,157.01,157.03,156.66,156.77,24400.0,144.0828,144.1012,143.7616,143.8626,24400.0
2013-12-13 14:10:00,156.77,156.77,156.53,156.62,31400.0,143.8626,143.8626,143.6424,143.7249,31400.0
2013-12-13 14:20:00,156.62,156.71,156.6,156.63,28200.0,143.7249,143.8075,143.7066,143.7341,28200.0
2013-12-13 14:30:00,156.63,156.87,156.6,156.76,28500.0,143.7341,143.9544,143.7066,143.8534,28500.0
2013-12-13 14:40:00,156.76,156.98,156.76,156.96,23500.0,143.8534,144.0553,143.8534,144.0369,23500.0
2013-12-13 14:50:00,156.95,157.31,156.95,157.31,28700.0,144.0278,144.3581,144.0278,144.3581,28700.0
2013-12-13 15:00:00,157.32,157.36,157.19,157.21,38900.0,144.3673,144.404,144.248,144.2664,38900.0
2013-12-13 15:10:00,157.2,157.5,157.2,157.46,24700.0,144.2572,144.5325,144.2572,144.4958,24700.0
2013-12-13 15:20:00,157.47,157.86,157.47,157.84,47500.0,144.505,144.8628,144.505,144.8445,47500.0
2013-12-13 15:30:00,157.83,157.83,157.39,157.46,63900.0,144.8353,144.8353,144.4315,144.4958,63900.0
2013-12-13 15:40:00,157.46,157.93,157.44,157.87,83700.0,144.4958,144.9271,144.4774,144.872,83700.0
2013-12-13 15:50:00,157.86,157.86,157.34,157.38,119300.0,144.8628,144.8628,144.3857,144.4224,119300.0
2013-12-16 09:30:00,157.39,158.47,157.39,158.46,65700.0,144.4315,145.4226,144.4315,145.4134,65700.0
2013-12-16 09:40:00,158.14,158.39,157.75,157.98,16100.0,145.1198,145.3492,144.7619,144.973,16100.0
2013-12-16 09:50:00,158.12,158.43,157.88,157.96,22600.0,145.1014,145.3859,144.8812,144.9546,22600.0
2013-12-16 10:00:00,158.07,158.07,157.41,157.51,23000.0,145.0556,145.0556,144.4499,144.5417,23000.0
2013-12-16 10:10:00,157.52,157.59,157.16,157.29,19700.0,144.5508,144.6151,144.2205,144.3398,19700.0
2013-12-16 10:20:00,157.18,157.58,157.18,157.56,24600.0,144.2388,144.6059,144.2388,144.5875,24600.0
2013-12-16 10:30:00,157.6,157.6,157.11,157.21,16300.0,144.6243,144.6243,144.1746,144.2664,16300.0
2013-12-16 10:40:00,157.21,157.33,157.14,157.29,17000.0,144.2664,144.3765,144.2021,144.3398,17000.0
2013-12-16 10:50:00,157.23,157.42,157.2,157.37,22300.0,144.2847,144.4591,144.2572,144.4132,22300.0
2013-12-16 11:00:00,157.41,157.42,157.19,157.37,14900.0,144.4499,144.4591,144.248,144.4132,14900.0
2013-12-16 11:10:00,157.37,157.64,157.37,157.58,16200.0,144.4132,144.661,144.4132,144.6059,16200.0
2013-12-16 11:20:00,157.61,157.61,157.28,157.4,19500.0,144.6334,144.6334,144.3306,144.4407,19500.0
2013-12-16 11:30:00,157.4,157.47,157.22,157.28,22600.0,144.4407,144.505,144.2755,144.3306,22600.0
2013-12-16 11:40:00,157.3,157.53,157.22,157.47,16500.0,144.349,144.56,144.2755,144.505,16500.0
2013-12-16 11:50:00,157.48,157.7,157.47,157.68,17800.0,144.5141,144.716,144.505,144.6977,17800.0
2013-12-16 12:00:00,157.69,157.71,157.51,157.65,12300.0,144.7068,144.7252,144.5417,144.6701,12300.0
2013-12-16 12:10:00,157.66,157.66,157.44,157.58,14800.0,144.6793,144.6793,144.4774,144.6059,14800.0
2013-12-16 12:20:00,157.53,157.74,157.53,157.71,12700.0,144.56,144.7527,144.56,144.7252,12700.0
2013-12-16 12:30:00,157.74,158.0,157.71,158.0,15200.0,144.7527,144.9913,144.7252,144.9913,15200.0
2013-12-16 12:40:00,158.0,158.07,157.92,157.92,10600.0,144.9913,145.0556,144.9179,144.9179,10600.0
2013-12-16 12:50:00,157.93,158.07,157.86,157.9,12700.0,144.9271,145.0556,144.8628,144.8996,12700.0
2013-12-16 13:00:00,157.9,157.92,157.6,157.74,16400.0,144.8996,144.9179,144.6243,144.7527,16400.0
2013-12-16 13:10:00,157.75,157.81,157.66,157.73,14300.0,144.7619,144.817,144.6793,144.7436,14300.0
2013-12-16 13:20:00,157.74,157.94,157.63,157.88,23800.0,144.7527,144.9363,144.6518,144.8812,23800.0
2013-12-16 13:30:00,157.85,157.95,157.7,157.72,18200.0,144.8537,144.9454,144.716,144.7344,18200.0
2013-12-16 13:40:00,157.73,157.83,157.63,157.78,13300.0,144.7436,144.8353,144.6518,144.7894,13300.0
2013-12-16 13:50:00,157.81,157.94,157.74,157.88,11800.0,144.817,144.9363,144.7527,144.8812,11800.0
2013-12-16 14:00:00,157.86,158.14,157.86,157.99,23800.0,144.8628,145.1198,144.8628,144.9821,23800.0
2013-12-16 14:10:00,157.96,158.1,157.95,158.01,16300.0,144.9546,145.0831,144.9454,145.0005,16300.0
2013-12-16 14:20:00,158.01,158.04,157.88,157.96,17000.0,145.0005,145.028,144.8812,144.9546,17000.0
2013-12-16 14:30:00,157.98,158.01,157.82,157.84,15500.0,144.973,145.0005,144.8261,144.8445,15500.0
2013-12-16 14:40:00,157.84,157.94,157.84,157.87,16400.0,144.8445,144.9363,144.8445,144.872,16400.0
2013-12-16 14:50:00,157.87,157.93,157.81,157.81,17100.0,144.872,144.9271,144.817,144.817,17100.0
2013-12-16 15:00:00,157.83,157.87,157.77,157.79,23400.0,144.8353,144.872,144.7803,144.7986,23400.0
2013-12-16 15:10:00,157.78,157.83,157.61,157.71,22000.0,144.7894,144.8353,144.6334,144.7252,22000.0
2013-12-16 15:20:00,157.69,157.77,157.54,157.61,25200.0,144.7068,144.7803,144.5692,144.6334,25200.0
2013-12-16 15:30:00,157.62,157.62,157.44,157.6,30300.0,144.6426,144.6426,144.4774,144.6243,30300.0
2013-12-16 15:40:00,157.59,157.67,157.46,157.48,57500.0,144.6151,144.6885,144.4958,144.5141,57500.0
2013-12-16 15:50:00,157.48,157.53,157.35,157.44,79400.0,144.5141,144.56,144.3948,144.4774,79400.0
2013-12-17 09:30:00,157.83,157.97,157.0,157.08,54200.0,144.8353,144.9638,144.0737,144.1471,54200.0
2013-12-17 09:40:00,157.05,157.29,156.88,157.04,33900.0,144.1195,144.3398,143.9635,144.1104,33900.0
2013-12-17 09:50:00,157.09,157.63,156.79,157.63,28500.0,144.1562,144.6518,143.8809,144.6518,28500.0
2013-12-17 10:00:00,157.4,157.78,157.31,157.72,43800.0,144.4407,144.7894,144.3581,144.7344,43800.0
2013-12-17 10:10:00,157.68,158.15,157.68,158.0,61700.0,144.6977,145.129,144.6977,144.9913,61700.0
2013-12-17 10:20:00,157.9,157.94,157.55,157.66,35400.0,144.8996,144.9363,144.5784,144.6793,35400.0
2013-12-17 10:30:00,157.64,157.64,157.36,157.62,28300.0,144.661,144.661,144.404,144.6426,28300.0
2013-12-17 10:40:00,157.64,157.72,157.29,157.34,35700.0,144.661,144.7344,144.3398,144.3857,35700.0
2013-12-17 10:50:00,157.38,157.53,157.24,157.46,65600.0,144.4224,144.56,144.2939,144.4958,65600.0
2013-12-17 11:00:00,157.45,157.51,157.33,157.33,36400.0,144.4866,144.5417,144.3765,144.3765,36400.0
2013-12-17 11:10:00,157.3,157.33,157.16,157.21,49900.0,144.349,144.3765,144.2205,144.2664,49900.0
2013-12-17 11:20:00,157.21,157.21,156.86,156.97,33400.0,144.2664,144.2664,143.9452,144.0461,33400.0
2013-12-17 11:30:00,156.99,157.41,156.99,157.38,48400.0,144.0645,144.4499,144.0645,144.4224,48400.0
2013-12-17 11:40:00,157.39,157.41,157.25,157.4,22300.0,144.4315,144.4499,144.3031,144.4407,22300.0
2013-12-17 11:50:00,157.44,157.49,157.39,157.46,23600.0,144.4774,144.5233,144.4315,144.4958,23600.0
2013-12-17 12:00:00,157.46,157.46,157.35,157.36,22200.0,144.4958,144.4958,144.3948,144.404,22200.0
2013-12-17 12:10:00,157.36,157.58,157.29,157.56,29200.0,144.404,144.6059,144.3398,144.5875,29200.0
2013-12-17 12:20:00,157.57,157.58,157.41,157.5,22400.0,144.5967,144.6059,144.4499,144.5325,22400.0
2013-12-17 12:30:00,157.5,157.55,157.42,157.5,20600.0,144.5325,144.5784,144.4591,144.5325,20600.0
2013-12-17 12:40:00,157.5,157.7,157.48,157.7,15300.0,144.5325,144.716,144.5141,144.716,15300.0
2013-12-17 12:50:00,157.71,158.13,157.71,158.1,32700.0,144.7252,145.1106,144.7252,145.0831,32700.0
2013-12-17 13:00:00,158.08,158.29,158.05,158.25,42400.0,145.0647,145.2574,145.0372,145.2207,42400.0
2013-12-17 13:10:00,158.25,158.25,157.95,157.97,19000.0,145.2207,145.2207,144.9454,144.9638,19000.0
2013-12-17 13:20:00,157.93,158.09,157.93,157.97,38200.0,144.9271,145.0739,144.9271,144.9638,38200.0
2013-12-17 13:30:00,157.97,158.04,157.94,158.02,20300.0,144.9638,145.028,144.9363,145.0097,20300.0
2013-12-17 13:40:00,158.02,158.05,157.85,157.85,20200.0,145.0097,145.0372,144.8537,144.8537,20200.0
2013-12-17 13:50:00,157.84,157.96,157.81,157.92,26600.0,144.8445,144.9546,144.817,144.9179,26600.0
2013-12-17 14:00:00,157.92,158.4,157.9,158.4,27300.0,144.9179,145.3584,144.8996,145.3584,27300.0
2013-12-17 14:10:00,158.42,158.53,158.42,158.53,53900.0,145.3767,145.4777,145.3767,145.4777,53900.0
2013-12-17 14:20:00,158.52,158.67,158.45,158.48,25300.0,145.4685,145.6062,145.4043,145.4318,25300.0
2013-12-17 14:30:00,158.46,158.57,158.35,158.36,33500.0,145.4134,145.5144,145.3125,145.3217,33500.0
2013-12-17 14:40:00,158.33,158.44,158.32,158.35,24000.0,145.2942,145.3951,145.285,145.3125,24000.0
2013-12-17 14:50:00,158.36,158.63,158.27,158.59,49500.0,145.3217,145.5695,145.2391,145.5327,49500.0
2013-12-17 15:00:00,158.58,158.76,158.36,158.42,84700.0,145.5236,145.6887,145.3217,145.3767,84700.0
2013-12-17 15:10:00,158.43,158.45,158.31,158.42,36200.0,145.3859,145.4043,145.2758,145.3767,36200.0
2013-12-17 15:20:00,158.42,158.44,158.4,158.41,43800.0,145.3767,145.3951,145.3584,145.3676,43800.0
2013-12-17 15:30:00,158.42,158.44,158.37,158.38,64000.0,145.3767,145.3951,145.3309,145.34,64000.0
2013-12-17 15:40:00,158.37,158.49,158.35,158.47,75800.0,145.3309,145.441,145.3125,145.4226,75800.0
2013-12-17 15:50:00,158.47,158.5,158.39,158.43,146500.0,145.4226,145.4502,145.3492,145.3859,146500.0
2013-12-18 09:30:00,159.58,159.68,157.96,158.5,61700.0,146.4412,146.533,144.9546,145.4502,61700.0
2013-12-18 09:40:00,158.5,158.5,157.83,158.2,39400.0,145.4502,145.4502,144.8353,145.1749,39400.0
2013-12-18 09:50:00,158.2,158.3,157.71,157.97,30100.0,145.1749,145.2666,144.7252,144.9638,30100.0
2013-12-18 10:00:00,157.93,158.33,157.85,158.3,40000.0,144.9271,145.2942,144.8537,145.2666,40000.0
2013-12-18 10:10:00,158.3,158.53,158.21,158.27,27700.0,145.2666,145.4777,145.184,145.2391,27700.0
2013-12-18 10:20:00,158.25,158.43,158.16,158.16,25400.0,145.2207,145.3859,145.1381,145.1381,25400.0
2013-12-18 10:30:00,158.15,158.39,158.11,158.26,15300.0,145.129,145.3492,145.0923,145.2299,15300.0
2013-12-18 10:40:00,158.22,158.27,157.75,157.77,21800.0,145.1932,145.2391,144.7619,144.7803,21800.0
2013-12-18 10:50:00,157.81,157.94,157.55,157.91,26800.0,144.817,144.9363,144.5784,144.9087,26800.0
2013-12-18 11:00:00,157.91,158.06,157.8,157.98,21700.0,144.9087,145.0464,144.8078,144.973,21700.0
2013-12-18 11:10:00,158.0,158.02,157.69,157.98,25000.0,144.9913,145.0097,144.7068,144.973,25000.0
2013-12-18 11:20:00,157.97,157.99,157.82,157.84,24100.0,144.9638,144.9821,144.8261,144.8445,24100.0
2013-12-18 11:30:00,157.84,157.84,157.58,157.64,33800.0,144.8445,144.8445,144.6059,144.661,33800.0
2013-12-18 11:40:00,157.64,157.67,157.21,157.24,38900.0,144.661,144.6885,144.2664,144.2939,38900.0
2013-12-18 11:50:00,157.22,157.43,157.22,157.37,21200.0,144.2755,144.4683,144.2755,144.4132,21200.0
2013-12-18 12:00:00,157.34,157.49,157.24,157.49,14700.0,144.3857,144.5233,144.2939,144.5233,14700.0
2013-12-18 12:10:00,157.48,157.63,157.48,157.53,17500.0,144.5141,144.6518,144.5141,144.56,17500.0
2013-12-18 12:20:00,157.53,157.74,157.49,157.68,8800.0,144.56,144.7527,144.5233,144.6977,8800.0
2013-12-18 12:30:00,157.74,157.78,157.67,157.78,13500.0,144.7527,144.7894,144.6885,144.7894,13500.0
2013-12-18 12:40:00,157.77,157.97,157.75,157.9,25900.0,144.7803,144.9638,144.7619,144.8996,25900.0
2013-12-18 12:50:00,157.92,158.0,157.86,157.94,33600.0,144.9179,144.9913,144.8628,144.9363,33600.0
2013-12-18 13:00:00,157.93,158.0,157.8,157.92,19500.0,144.9271,144.9913,144.8078,144.9179,19500.0
2013-12-18 13:10:00,157.92,157.94,157.68,157.8,38000.0,144.9179,144.9363,144.6977,144.8078,38000.0
2013-12-18 13:20:00,157.83,157.9,157.75,157.85,15300.0,144.8353,144.8996,144.7619,144.8537,15300.0
2013-12-18 13:30:00,157.89,157.96,157.77,157.93,16600.0,144.8904,144.9546,144.7803,144.9271,16600.0
2013-12-18 13:40:00,157.93,158.0,157.83,158.0,11800.0,144.9271,144.9913,144.8353,144.9913,11800.0
2013-12-18 13:50:00,157.97,158.27,157.9,158.16,22200.0,144.9638,145.2391,144.8996,145.1381,22200.0
2013-12-18 14:00:00,158.03,159.54,156.74,159.36,69700.0,145.0189,146.4045,143.8351,146.2393,69700.0
2013-12-18 14:10:00,159.46,159.46,158.79,159.24,33200.0,146.3311,146.3311,145.7163,146.1292,33200.0
2013-12-18 14:20:00,159.12,159.57,158.97,159.1,34000.0,146.0191,146.4321,145.8815,146.0008,34000.0
2013-12-18 14:30:00,159.11,160.0,159.09,159.89,44400.0,146.0099,146.8267,145.9916,146.7257,44400.0
2013-12-18 14:40:00,159.86,159.98,159.45,159.5,32500.0,146.6982,146.8083,146.3219,146.3678,32500.0
2013-12-18 14:50:00,159.5,159.95,159.44,159.83,31000.0,146.3678,146.7808,146.3128,146.6707,31000.0
2013-12-18 15:00:00,159.83,159.96,159.62,159.73,53400.0,146.6707,146.7899,146.4779,146.5789,53400.0
2013-12-18 15:10:00,159.8,160.43,159.8,160.17,52100.0,146.6431,147.2213,146.6431,146.9827,52100.0
2013-12-18 15:20:00,160.17,160.35,159.95,160.05,43000.0,146.9827,147.1478,146.7808,146.8725,43000.0
2013-12-18 15:30:00,160.05,160.73,160.03,160.69,51800.0,146.8725,147.4966,146.8542,147.4598,51800.0
2013-12-18 15:40:00,160.69,160.93,160.66,160.81,91700.0,147.4598,147.6801,147.4323,147.57,91700.0
2013-12-18 15:50:00,160.79,161.08,160.67,161.06,121400.0,147.5516,147.8177,147.4415,147.7994,121400.0
2013-12-19 09:30:00,160.23,160.23,159.31,159.53,76000.0,147.0377,147.0377,146.1935,146.3954,76000.0
2013-12-19 09:40:00,159.51,159.62,159.0,159.03,58700.0,146.377,146.4779,145.909,145.9365,58700.0
2013-12-19 09:50:00,159.04,159.04,158.5,158.75,38000.0,145.9457,145.9457,145.4502,145.6796,38000.0
2013-12-19 10:00:00,158.82,159.53,158.71,159.47,75500.0,145.7438,146.3954,145.6429,146.3403,75500.0
2013-12-19 10:10:00,159.48,159.63,159.32,159.56,71400.0,146.3495,146.4871,146.2026,146.4229,71400.0
2013-12-19 10:20:00,159.51,159.93,159.35,159.72,47700.0,146.377,146.7624,146.2302,146.5697,47700.0
2013-12-19 10:30:00,159.72,160.18,159.72,160.16,45500.0,146.5697,146.9918,146.5697,146.9735,45500.0
2013-12-19 10:40:00,160.18,160.59,160.18,160.59,60100.0,146.9918,147.3681,146.9918,147.3681,60100.0
2013-12-19 10:50:00,160.51,160.6,160.29,160.48,42600.0,147.2947,147.3773,147.0928,147.2671,42600.0
2013-12-19 11:00:00,160.44,160.48,159.85,159.88,114300.0,147.2304,147.2671,146.689,146.7165,114300.0
2013-12-19 11:10:00,159.83,159.85,159.39,159.47,27000.0,146.6707,146.689,146.2669,146.3403,27000.0
2013-12-19 11:20:00,159.54,159.74,159.38,159.72,28300.0,146.4045,146.5881,146.2577,146.5697,28300.0
2013-12-19 11:30:00,159.74,159.95,159.74,159.83,23500.0,146.5881,146.7808,146.5881,146.6707,23500.0
2013-12-19 11:40:00,159.83,159.83,159.62,159.65,21300.0,146.6707,146.6707,146.4779,146.5055,21300.0
2013-12-19 11:50:00,159.68,159.95,159.67,159.84,18600.0,146.533,146.7808,146.5238,146.6798,18600.0
2013-12-19 12:00:00,159.83,159.86,159.59,159.72,27000.0,146.6707,146.6982,146.4504,146.5697,27000.0
2013-12-19 12:10:00,159.72,160.0,159.7,159.97,29200.0,146.5697,146.8267,146.5514,146.7991,29200.0
2013-12-19 12:20:00,159.91,159.98,159.76,159.83,16700.0,146.7441,146.8083,146.6064,146.6707,16700.0
2013-12-19 12:30:00,159.92,159.94,159.77,159.77,7900.0,146.7532,146.7716,146.6156,146.6156,7900.0
2013-12-19 12:40:00,159.75,159.82,159.64,159.7,23900.0,146.5972,146.6615,146.4963,146.5514,23900.0
2013-12-19 12:50:00,159.71,159.94,159.64,159.87,15600.0,146.5605,146.7716,146.4963,146.7074,15600.0
2013-12-19 13:00:00,159.87,160.0,159.87,160.0,25200.0,146.7074,146.8267,146.7074,146.8267,25200.0
2013-12-19 13:10:00,160.0,160.0,159.91,159.99,22200.0,146.8267,146.8267,146.7441,146.8175,22200.0
2013-12-19 13:20:00,159.98,160.0,159.95,159.97,18500.0,146.8083,146.8267,146.7808,146.7991,18500.0
2013-12-19 13:30:00,159.99,160.11,159.96,160.04,29600.0,146.8175,146.9276,146.7899,146.8634,29600.0
2013-12-19 13:40:00,160.09,160.16,159.96,160.09,17700.0,146.9092,146.9735,146.7899,146.9092,17700.0
2013-12-19 13:50:00,160.09,160.15,160.07,160.15,14500.0,146.9092,146.9643,146.8909,146.9643,14500.0
2013-12-19 14:00:00,160.13,160.28,160.08,160.15,27700.0,146.946,147.0836,146.9001,146.9643,27700.0
2013-12-19 14:10:00,160.16,160.23,160.05,160.21,21600.0,146.9735,147.0377,146.8725,147.0194,21600.0
2013-12-19 14:20:00,160.2,160.2,160.0,160.0,28500.0,147.0102,147.0102,146.8267,146.8267,28500.0
2013-12-19 14:30:00,159.99,160.24,159.85,160.24,35500.0,146.8175,147.0469,146.689,147.0469,35500.0
2013-12-19 14:40:00,160.25,160.4,160.19,160.2,20400.0,147.0561,147.1937,147.001,147.0102,20400.0
2013-12-19 14:50:00,160.2,160.3,160.16,160.3,16100.0,147.0102,147.102,146.9735,147.102,16100.0
2013-12-19 15:00:00,160.3,160.4,160.23,160.24,24000.0,147.102,147.1937,147.0377,147.0469,24000.0
2013-12-19 15:10:00,160.22,160.39,160.2,160.38,25900.0,147.0285,147.1845,147.0102,147.1754,25900.0
2013-12-19 15:20:00,160.39,160.46,160.37,160.38,36600.0,147.1845,147.2488,147.1662,147.1754,36600.0
2013-12-19 15:30:00,160.38,160.56,160.27,160.54,38500.0,147.1754,147.3405,147.0744,147.3222,38500.0
2013-12-19 15:40:00,160.53,160.64,160.28,160.34,59400.0,147.313,147.414,147.0836,147.1387,59400.0
2013-12-19 15:50:00,160.35,160.68,160.31,160.58,128100.0,147.1478,147.4507,147.1111,147.3589,128100.0
2013-12-20 09:30:00,160.82,161.82,160.62,161.72,243100.0,147.5791,148.4968,147.3956,148.405,243100.0
2013-12-20 09:40:00,161.79,162.35,161.52,161.86,28200.0,148.4693,148.9832,148.2215,148.5335,28200.0
2013-12-20 09:50:00,161.85,162.18,161.58,161.95,31900.0,148.5243,148.8272,148.2766,148.6161,31900.0
2013-12-20 10:00:00,161.9,161.97,161.59,161.72,44200.0,148.5702,148.6345,148.2857,148.405,44200.0
2013-12-20 10:10:00,161.69,161.93,161.49,161.93,15900.0,148.3775,148.5978,148.194,148.5978,15900.0
2013-12-20 10:20:00,161.93,162.02,161.78,162.0,38700.0,148.5978,148.6803,148.4601,148.662,38700.0
2013-12-20 10:30:00,162.01,162.39,161.98,162.39,28700.0,148.6712,149.0199,148.6436,149.0199,28700.0
2013-12-20 10:40:00,162.34,162.65,162.33,162.48,33100.0,148.974,149.2585,148.9648,149.1025,33100.0
2013-12-20 10:50:00,162.49,162.62,162.22,162.24,36200.0,149.1116,149.2309,148.8639,148.8822,36200.0
2013-12-20 11:00:00,162.22,162.22,162.05,162.12,26700.0,148.8639,148.8639,148.7079,148.7721,26700.0
2013-12-20 11:10:00,162.11,162.23,161.74,161.8,43600.0,148.7629,148.8731,148.4234,148.4785,43600.0
2013-12-20 11:20:00,161.75,161.8,161.11,161.14,34600.0,148.4326,148.4785,147.8453,147.8728,34600.0
2013-12-20 11:30:00,161.14,161.35,161.01,161.09,57600.0,147.8728,148.0655,147.7535,147.8269,57600.0
2013-12-20 11:40:00,161.09,161.78,161.09,161.76,17300.0,147.8269,148.4601,147.8269,148.4417,17300.0
2013-12-20 11:50:00,161.79,161.86,161.71,161.79,11200.0,148.4693,148.5335,148.3959,148.4693,11200.0
2013-12-20 12:00:00,161.86,161.94,161.69,161.73,12200.0,148.5335,148.6069,148.3775,148.4142,12200.0
2013-12-20 12:10:00,161.71,161.81,161.67,161.71,14000.0,148.3959,148.4876,148.3592,148.3959,14000.0
2013-12-20 12:20:00,161.75,161.99,161.73,161.86,10400.0,148.4326,148.6528,148.4142,148.5335,10400.0
2013-12-20 12:30:00,161.91,161.94,161.76,161.93,7100.0,148.5794,148.6069,148.4417,148.5978,7100.0
2013-12-20 12:40:00,161.92,161.98,161.73,161.79,7700.0,148.5886,148.6436,148.4142,148.4693,7700.0
2013-12-20 12:50:00,161.8,162.05,161.77,161.88,30700.0,148.4785,148.7079,148.4509,148.5519,30700.0
2013-12-20 13:00:00,161.84,161.85,161.7,161.76,10400.0,148.5152,148.5243,148.3867,148.4417,10400.0
2013-12-20 13:10:00,161.75,161.92,161.71,161.84,19700.0,148.4326,148.5886,148.3959,148.5152,19700.0
2013-12-20 13:20:00,161.84,161.9,161.74,161.8,12700.0,148.5152,148.5702,148.4234,148.4785,12700.0
2013-12-20 13:30:00,161.81,161.99,161.78,161.94,17000.0,148.4876,148.6528,148.4601,148.6069,17000.0
2013-12-20 13:40:00,161.92,162.04,161.9,161.98,8400.0,148.5886,148.6987,148.5702,148.6436,8400.0
2013-12-20 13:50:00,161.97,162.07,161.91,162.06,14800.0,148.6345,148.7262,148.5794,148.717,14800.0
2013-12-20 14:00:00,162.07,162.12,161.95,161.98,12700.0,148.7262,148.7721,148.6161,148.6436,12700.0
2013-12-20 14:10:00,162.0,162.15,161.97,162.14,13900.0,148.662,148.7996,148.6345,148.7905,13900.0
2013-12-20 14:20:00,162.15,162.18,161.95,162.02,15800.0,148.7996,148.8272,148.6161,148.6803,15800.0
2013-12-20 14:30:00,161.98,162.16,161.98,162.11,19000.0,148.6436,148.8088,148.6436,148.7629,19000.0
2013-12-20 14:40:00,162.14,162.2,162.04,162.14,28700.0,148.7905,148.8455,148.6987,148.7905,28700.0
2013-12-20 14:50:00,162.09,162.19,161.98,161.98,12900.0,148.7446,148.8363,148.6436,148.6436,12900.0
2013-12-20 15:00:00,162.0,162.02,161.8,161.88,18800.0,148.662,148.6803,148.4785,148.5519,18800.0
2013-12-20 15:10:00,161.88,161.88,161.8,161.8,17300.0,148.5519,148.5519,148.4785,148.4785,17300.0
2013-12-20 15:20:00,161.81,161.9,161.77,161.86,38000.0,148.4876,148.5702,148.4509,148.5335,38000.0
2013-12-20 15:30:00,161.85,161.93,161.66,161.68,58300.0,148.5243,148.5978,148.35,148.3683,58300.0
2013-12-20 15:40:00,161.71,161.85,161.33,161.52,86900.0,148.3959,148.5243,148.0472,148.2215,86900.0
2013-12-20 15:50:00,161.49,161.65,161.33,161.59,170400.0,148.194,148.3408,148.0472,148.2857,170400.0
2013-12-23 09:30:00,161.52,161.96,160.55,161.15,73600.0,148.2215,148.6253,147.3314,147.882,73600.0
2013-12-23 09:40:00,161.07,161.5,160.0,160.01,31700.0,147.8086,148.2032,146.8267,146.8358,31700.0
2013-12-23 09:50:00,160.03,160.19,159.41,159.57,70100.0,146.8542,147.001,146.2852,146.4321,70100.0
2013-12-23 10:00:00,159.67,159.68,158.9,159.0,46900.0,146.5238,146.533,145.8172,145.909,46900.0
2013-12-23 10:10:00,159.0,159.1,158.61,158.7,59600.0,145.909,146.0008,145.5511,145.6337,59600.0
2013-12-23 10:20:00,158.72,158.84,158.45,158.59,53900.0,145.652,145.7622,145.4043,145.5327,53900.0
2013-12-23 10:30:00,158.58,158.59,158.3,158.56,40700.0,145.5236,145.5327,145.2666,145.5052,40700.0
2013-12-23 10:40:00,158.56,158.8,158.46,158.68,28100.0,145.5052,145.7255,145.4134,145.6153,28100.0
2013-12-23 10:50:00,158.72,158.96,158.66,158.95,43800.0,145.652,145.8723,145.597,145.8631,43800.0
2013-12-23 11:00:00,158.95,159.37,158.92,159.25,22100.0,145.8631,146.2485,145.8356,146.1384,22100.0
2013-12-23 11:10:00,159.28,159.33,159.03,159.04,21400.0,146.1659,146.2118,145.9365,145.9457,21400.0
2013-12-23 11:20:00,159.08,159.54,159.03,159.43,12400.0,145.9824,146.4045,145.9365,146.3036,12400.0
2013-12-23 11:30:00,159.43,159.83,159.43,159.8,24700.0,146.3036,146.6707,146.3036,146.6431,24700.0
2013-12-23 11:40:00,159.81,159.9,159.74,159.84,17200.0,146.6523,146.7349,146.5881,146.6798,17200.0
2013-12-23 11:50:00,159.85,160.16,159.85,160.09,30300.0,146.689,146.9735,146.689,146.9092,30300.0
2013-12-23 12:00:00,160.07,160.19,159.67,159.77,24000.0,146.8909,147.001,146.5238,146.6156,24000.0
2013-12-23 12:10:00,159.77,160.0,159.77,159.97,10300.0,146.6156,146.8267,146.6156,146.7991,10300.0
2013-12-23 12:20:00,159.96,160.1,159.93,160.1,21000.0,146.7899,146.9184,146.7624,146.9184,21000.0
2013-12-23 12:30:00,160.12,160.16,160.04,160.14,15200.0,146.9368,146.9735,146.8634,146.9551,15200.0
2013-12-23 12:40:00,160.15,160.31,160.15,160.22,14100.0,146.9643,147.1111,146.9643,147.0285,14100.0
2013-12-23 12:50:00,160.21,160.29,160.11,160.15,13000.0,147.0194,147.0928,146.9276,146.9643,13000.0
2013-12-23 13:00:00,160.21,160.3,160.06,160.24,20000.0,147.0194,147.102,146.8817,147.0469,20000.0
2013-12-23 13:10:00,160.24,160.35,160.22,160.29,11500.0,147.0469,147.1478,147.0285,147.0928,11500.0
2013-12-23 13:20:00,160.27,160.38,160.26,160.36,13400.0,147.0744,147.1754,147.0652,147.157,13400.0
2013-12-23 13:30:00,160.31,160.55,160.31,160.44,21400.0,147.1111,147.3314,147.1111,147.2304,21400.0
2013-12-23 13:40:00,160.47,160.57,160.3,160.32,21000.0,147.258,147.3497,147.102,147.1203,21000.0
2013-12-23 13:50:00,160.28,160.33,160.01,160.21,32200.0,147.0836,147.1295,146.8358,147.0194,32200.0
2013-12-23 14:00:00,160.25,160.38,160.21,160.29,18000.0,147.0561,147.1754,147.0194,147.0928,18000.0
2013-12-23 14:10:00,160.27,160.35,160.21,160.28,28400.0,147.0744,147.1478,147.0194,147.0836,28400.0
2013-12-23 14:20:00,160.25,160.32,160.11,160.15,18700.0,147.0561,147.1203,146.9276,146.9643,18700.0
2013-12-23 14:30:00,160.16,160.52,160.15,160.3,19300.0,146.9735,147.3038,146.9643,147.102,19300.0
2013-12-23 14:40:00,160.31,160.44,160.27,160.4,11000.0,147.1111,147.2304,147.0744,147.1937,11000.0
2013-12-23 14:50:00,160.44,160.64,160.32,160.61,22200.0,147.2304,147.414,147.1203,147.3864,22200.0
2013-12-23 15:00:00,160.59,160.65,160.36,160.36,15400.0,147.3681,147.4231,147.157,147.157,15400.0
2013-12-23 15:10:00,160.37,160.53,160.36,160.42,22400.0,147.1662,147.313,147.157,147.2121,22400.0
2013-12-23 15:20:00,160.44,160.53,160.35,160.42,22900.0,147.2304,147.313,147.1478,147.2121,22900.0
2013-12-23 15:30:00,160.43,160.48,160.34,160.38,33200.0,147.2213,147.2671,147.1387,147.1754,33200.0
2013-12-23 15:40:00,160.37,160.39,160.1,160.13,36700.0,147.1662,147.1845,146.9184,146.946,36700.0
2013-12-23 15:50:00,160.16,160.37,160.09,160.34,70200.0,146.9735,147.1662,146.9092,147.1387,70200.0
2013-12-24 09:30:00,160.84,161.01,159.86,160.0,45100.0,147.5975,147.7535,146.6982,146.8267,45100.0
2013-12-24 09:40:00,160.13,160.13,159.47,159.88,29400.0,146.946,146.946,146.3403,146.7165,29400.0
2013-12-24 09:50:00,159.8,159.89,159.26,159.89,18900.0,146.6431,146.7257,146.1476,146.7257,18900.0
2013-12-24 10:00:00,159.81,159.85,159.48,159.72,37400.0,146.6523,146.689,146.3495,146.5697,37400.0
2013-12-24 10:10:00,159.72,160.08,159.65,160.07,22900.0,146.5697,146.9001,146.5055,146.8909,22900.0
2013-12-24 10:20:00,160.07,160.67,160.06,160.61,20300.0,146.8909,147.4415,146.8817,147.3864,20300.0
2013-12-24 10:30:00,160.59,160.71,160.53,160.57,18700.0,147.3681,147.4782,147.313,147.3497,18700.0
2013-12-24 10:40:00,160.6,160.72,160.35,160.35,16100.0,147.3773,147.4874,147.1478,147.1478,16100.0
2013-12-24 10:50:00,160.43,160.71,160.38,160.61,13100.0,147.2213,147.4782,147.1754,147.3864,13100.0
2013-12-24 11:00:00,160.6,160.69,160.44,160.44,13700.0,147.3773,147.4598,147.2304,147.2304,13700.0
2013-12-24 11:10:00,160.48,160.65,160.4,160.48,10900.0,147.2671,147.4231,147.1937,147.2671,10900.0
2013-12-24 11:20:00,160.54,160.62,160.14,160.22,19200.0,147.3222,147.3956,146.9551,147.0285,19200.0
2013-12-24 11:30:00,160.23,160.48,160.14,160.38,15400.0,147.0377,147.2671,146.9551,147.1754,15400.0
2013-12-24 11:40:00,160.35,160.4,160.26,160.31,9300.0,147.1478,147.1937,147.0652,147.1111,9300.0
2013-12-24 11:50:00,160.31,160.61,160.31,160.43,13000.0,147.1111,147.3864,147.1111,147.2213,13000.0
2013-12-24 12:00:00,160.47,160.56,160.38,160.56,21400.0,147.258,147.3405,147.1754,147.3405,21400.0
2013-12-24 12:10:00,160.55,160.58,160.37,160.48,18300.0,147.3314,147.3589,147.1662,147.2671,18300.0
2013-12-24 12:20:00,160.51,160.51,160.06,160.16,24200.0,147.2947,147.2947,146.8817,146.9735,24200.0
2013-12-24 12:30:00,160.14,160.31,159.98,160.17,26000.0,146.9551,147.1111,146.8083,146.9827,26000.0
2013-12-24 12:40:00,160.24,160.33,160.04,160.09,20900.0,147.0469,147.1295,146.8634,146.9092,20900.0
2013-12-24 12:50:00,160.09,160.28,160.09,160.26,22600.0,146.9092,147.0836,146.9092,147.0652,22600.0
2013-12-26 09:30:00,161.31,161.31,160.51,160.63,32500.0,148.0288,148.0288,147.2947,147.4048,32500.0
2013-12-26 09:40:00,160.72,161.46,160.64,160.86,27600.0,147.4874,148.1664,147.414,147.6158,27600.0
2013-12-26 09:50:00,160.88,160.97,160.09,160.39,24900.0,147.6342,147.7168,146.9092,147.1845,24900.0
2013-12-26 10:00:00,160.42,161.09,160.4,161.05,19300.0,147.2121,147.8269,147.1937,147.7902,19300.0
2013-12-26 10:10:00,161.05,161.11,160.96,161.05,22200.0,147.7902,147.8453,147.7076,147.7902,22200.0
2013-12-26 10:20:00,161.08,161.43,161.04,161.42,17700.0,147.8177,148.1389,147.781,148.1297,17700.0
2013-12-26 10:30:00,161.42,161.46,161.15,161.15,28000.0,148.1297,148.1664,147.882,147.882,28000.0
2013-12-26 10:40:00,161.14,161.15,160.81,160.82,16900.0,147.8728,147.882,147.57,147.5791,16900.0
2013-12-26 10:50:00,160.81,160.9,160.76,160.83,18800.0,147.57,147.6526,147.5241,147.5883,18800.0
2013-12-26 11:00:00,160.86,160.96,160.76,160.84,21300.0,147.6158,147.7076,147.5241,147.5975,21300.0
2013-12-26 11:10:00,160.85,160.91,160.75,160.87,13400.0,147.6067,147.6617,147.5149,147.625,13400.0
2013-12-26 11:20:00,160.87,160.99,160.8,160.95,10700.0,147.625,147.7351,147.5608,147.6984,10700.0
2013-12-26 11:30:00,160.98,161.13,160.93,161.0,10200.0,147.726,147.8636,147.6801,147.7443,10200.0
2013-12-26 11:40:00,161.05,161.1,160.97,161.06,10600.0,147.7902,147.8361,147.7168,147.7994,10600.0
2013-12-26 11:50:00,161.06,161.1,161.0,161.03,16300.0,147.7994,147.8361,147.7443,147.7719,16300.0
2013-12-26 12:00:00,161.03,161.22,160.96,161.1,34100.0,147.7719,147.9462,147.7076,147.8361,34100.0
2013-12-26 12:10:00,161.16,161.16,161.08,161.12,6600.0,147.8911,147.8911,147.8177,147.8544,6600.0
2013-12-26 12:20:00,161.12,161.25,161.11,161.22,9600.0,147.8544,147.9737,147.8453,147.9462,9600.0
2013-12-26 12:30:00,161.25,161.34,161.2,161.29,12200.0,147.9737,148.0563,147.9279,148.0104,12200.0
2013-12-26 12:40:00,161.3,161.35,161.26,161.28,10700.0,148.0196,148.0655,147.9829,148.0013,10700.0
2013-12-26 12:50:00,161.27,161.32,161.26,161.32,7300.0,147.9921,148.038,147.9829,148.038,7300.0
2013-12-26 13:00:00,161.32,161.41,161.28,161.39,12200.0,148.038,148.1206,148.0013,148.1022,12200.0
2013-12-26 13:10:00,161.4,161.58,161.4,161.55,15000.0,148.1114,148.2766,148.1114,148.249,15000.0
2013-12-26 13:20:00,161.55,161.62,161.54,161.56,12100.0,148.249,148.3133,148.2399,148.2582,12100.0
2013-12-26 13:30:00,161.57,161.61,161.41,161.44,11700.0,148.2674,148.3041,148.1206,148.1481,11700.0
2013-12-26 13:40:00,161.44,161.58,161.41,161.58,15400.0,148.1481,148.2766,148.1206,148.2766,15400.0
2013-12-26 13:50:00,161.6,161.62,161.38,161.46,11400.0,148.2949,148.3133,148.093,148.1664,11400.0
2013-12-26 14:00:00,161.49,161.52,161.37,161.4,10500.0,148.194,148.2215,148.0839,148.1114,10500.0
2013-12-26 14:10:00,161.37,161.37,161.27,161.32,11800.0,148.0839,148.0839,147.9921,148.038,11800.0
2013-12-26 14:20:00,161.27,161.41,161.22,161.28,16400.0,147.9921,148.1206,147.9462,148.0013,16400.0
2013-12-26 14:30:00,161.34,161.43,161.25,161.28,13400.0,148.0563,148.1389,147.9737,148.0013,13400.0
2013-12-26 14:40:00,161.29,161.34,161.27,161.28,9000.0,148.0104,148.0563,147.9921,148.0013,9000.0
2013-12-26 14:50:00,161.28,161.38,161.25,161.27,14500.0,148.0013,148.093,147.9737,147.9921,14500.0
2013-12-26 15:00:00,161.26,161.42,161.25,161.37,14300.0,147.9829,148.1297,147.9737,148.0839,14300.0
2013-12-26 15:10:00,161.37,161.41,161.22,161.28,21100.0,148.0839,148.1206,147.9462,148.0013,21100.0
2013-12-26 15:20:00,161.27,161.41,161.27,161.34,22200.0,147.9921,148.1206,147.9921,148.0563,22200.0
2013-12-26 15:30:00,161.34,161.39,161.22,161.3,20500.0,148.0563,148.1022,147.9462,148.0196,20500.0
2013-12-26 15:40:00,161.3,161.39,161.24,161.3,29700.0,148.0196,148.1022,147.9646,148.0196,29700.0
2013-12-26 15:50:00,161.29,161.37,161.18,161.37,57200.0,148.0104,148.0839,147.9095,148.0839,57200.0
2013-12-27 09:30:00,161.71,161.89,161.35,161.55,26900.0,148.3959,148.561,148.0655,148.249,26900.0
2013-12-27 09:40:00,161.55,161.79,161.32,161.53,14100.0,148.249,148.4693,148.038,148.2307,14100.0
2013-12-27 09:50:00,161.52,161.73,161.45,161.7,20400.0,148.2215,148.4142,148.1573,148.3867,20400.0
2013-12-27 10:00:00,161.66,161.97,161.66,161.95,16700.0,148.35,148.6345,148.35,148.6161,16700.0
2013-12-27 10:10:00,161.93,161.99,161.84,161.89,25900.0,148.5978,148.6528,148.5152,148.561,25900.0
2013-12-27 10:20:00,161.92,161.95,161.69,161.72,12700.0,148.5886,148.6161,148.3775,148.405,12700.0
2013-12-27 10:30:00,161.74,161.79,161.46,161.53,28400.0,148.4234,148.4693,148.1664,148.2307,28400.0
2013-12-27 10:40:00,161.51,161.55,161.3,161.4,28600.0,148.2123,148.249,148.0196,148.1114,28600.0
2013-12-27 10:50:00,161.36,161.49,161.25,161.31,9200.0,148.0747,148.194,147.9737,148.0288,9200.0
2013-12-27 11:00:00,161.34,161.39,161.16,161.16,8000.0,148.0563,148.1022,147.8911,147.8911,8000.0
2013-12-27 11:10:00,161.16,161.17,161.01,161.1,13200.0,147.8911,147.9003,147.7535,147.8361,13200.0
2013-12-27 11:20:00,161.1,161.1,160.88,161.07,11800.0,147.8361,147.8361,147.6342,147.8086,11800.0
2013-12-27 11:30:00,161.1,161.26,160.8,160.84,10000.0,147.8361,147.9829,147.5608,147.5975,10000.0
2013-12-27 11:40:00,160.8,160.82,160.54,160.62,14600.0,147.5608,147.5791,147.3222,147.3956,14600.0
2013-12-27 11:50:00,160.6,160.63,160.54,160.58,11300.0,147.3773,147.4048,147.3222,147.3589,11300.0
2013-12-27 12:00:00,160.59,160.71,160.51,160.66,9300.0,147.3681,147.4782,147.2947,147.4323,9300.0
2013-12-27 12:10:00,160.67,160.79,160.49,160.52,11600.0,147.4415,147.5516,147.2763,147.3038,11600.0
2013-12-27 12:20:00,160.62,160.65,160.47,160.5,8600.0,147.3956,147.4231,147.258,147.2855,8600.0
2013-12-27 12:30:00,160.48,160.56,160.36,160.4,8400.0,147.2671,147.3405,147.157,147.1937,8400.0
2013-12-27 12:40:00,160.44,160.53,160.25,160.34,11500.0,147.2304,147.313,147.0561,147.1387,11500.0
2013-12-27 12:50:00,160.31,160.34,160.21,160.28,8500.0,147.1111,147.1387,147.0194,147.0836,8500.0
2013-12-27 13:00:00,160.25,160.33,160.13,160.21,19700.0,147.0561,147.1295,146.946,147.0194,19700.0
2013-12-27 13:10:00,160.25,160.27,160.13,160.23,11300.0,147.0561,147.0744,146.946,147.0377,11300.0
2013-12-27 13:20:00,160.27,160.34,160.25,160.3,7200.0,147.0744,147.1387,147.0561,147.102,7200.0
2013-12-27 13:30:00,160.25,160.51,160.25,160.51,7200.0,147.0561,147.2947,147.0561,147.2947,7200.0
2013-12-27 13:40:00,160.53,160.59,160.47,160.51,6800.0,147.313,147.3681,147.258,147.2947,6800.0
2013-12-27 13:50:00,160.45,160.64,160.44,160.61,8600.0,147.2396,147.414,147.2304,147.3864,8600.0
2013-12-27 14:00:00,160.63,160.68,160.57,160.63,7700.0,147.4048,147.4507,147.3497,147.4048,7700.0
2013-12-27 14:10:00,160.63,160.72,160.5,160.58,11500.0,147.4048,147.4874,147.2855,147.3589,11500.0
2013-12-27 14:20:00,160.58,160.79,160.58,160.75,8900.0,147.3589,147.5516,147.3589,147.5149,8900.0
2013-12-27 14:30:00,160.75,160.78,160.62,160.74,10300.0,147.5149,147.5424,147.3956,147.5057,10300.0
2013-12-27 14:40:00,160.71,160.8,160.65,160.79,10300.0,147.4782,147.5608,147.4231,147.5516,10300.0
2013-12-27 14:50:00,160.8,160.87,160.75,160.8,6600.0,147.5608,147.625,147.5149,147.5608,6600.0
2013-12-27 15:00:00,160.8,160.87,160.76,160.79,9900.0,147.5608,147.625,147.5241,147.5516,9900.0
2013-12-27 15:10:00,160.84,161.0,160.81,161.0,18300.0,147.5975,147.7443,147.57,147.7443,18300.0
2013-12-27 15:20:00,160.97,161.07,160.91,161.06,18100.0,147.7168,147.8086,147.6617,147.7994,18100.0
2013-12-27 15:30:00,161.03,161.05,160.97,160.97,23000.0,147.7719,147.7902,147.7168,147.7168,23000.0
2013-12-27 15:40:00,160.99,161.05,160.95,161.02,26500.0,147.7351,147.7902,147.6984,147.7627,26500.0
2013-12-27 15:50:00,161.03,161.04,160.91,160.98,36500.0,147.7719,147.781,147.6617,147.726,36500.0
2013-12-30 09:30:00,160.95,161.39,160.34,160.89,24900.0,147.6984,148.1022,147.1387,147.6434,24900.0
2013-12-30 09:40:00,160.95,161.0,160.21,160.3,9400.0,147.6984,147.7443,147.0194,147.102,9400.0
2013-12-30 09:50:00,160.34,160.34,160.14,160.2,15000.0,147.1387,147.1387,146.9551,147.0102,15000.0
2013-12-30 10:00:00,160.19,160.3,160.14,160.16,27200.0,147.001,147.102,146.9551,146.9735,27200.0
2013-12-30 10:10:00,160.16,160.24,159.97,160.08,24900.0,146.9735,147.0469,146.7991,146.9001,24900.0
2013-12-30 10:20:00,160.13,160.42,160.0,160.05,23100.0,146.946,147.2121,146.8267,146.8725,23100.0
2013-12-30 10:30:00,160.05,160.35,160.05,160.33,11800.0,146.8725,147.1478,146.8725,147.1295,11800.0
2013-12-30 10:40:00,160.36,160.42,160.28,160.28,11400.0,147.157,147.2121,147.0836,147.0836,11400.0
2013-12-30 10:50:00,160.3,160.59,160.29,160.59,17100.0,147.102,147.3681,147.0928,147.3681,17100.0
2013-12-30 11:00:00,160.58,160.63,160.45,160.52,23400.0,147.3589,147.4048,147.2396,147.3038,23400.0
2013-12-30 11:10:00,160.52,160.62,160.44,160.55,17300.0,147.3038,147.3956,147.2304,147.3314,17300.0
2013-12-30 11:20:00,160.61,160.68,160.52,160.67,23300.0,147.3864,147.4507,147.3038,147.4415,23300.0
2013-12-30 11:30:00,160.69,160.75,160.41,160.41,25600.0,147.4598,147.5149,147.2029,147.2029,25600.0
2013-12-30 11:40:00,160.48,160.65,160.41,160.52,18700.0,147.2671,147.4231,147.2029,147.3038,18700.0
2013-12-30 11:50:00,160.58,160.81,160.48,160.79,19200.0,147.3589,147.57,147.2671,147.5516,19200.0
2013-12-30 12:00:00,160.77,160.87,160.75,160.78,9300.0,147.5333,147.625,147.5149,147.5424,9300.0
2013-12-30 12:10:00,160.79,160.83,160.75,160.8,9300.0,147.5516,147.5883,147.5149,147.5608,9300.0
2013-12-30 12:20:00,160.78,160.83,160.65,160.72,7900.0,147.5424,147.5883,147.4231,147.4874,7900.0
2013-12-30 12:30:00,160.74,160.89,160.71,160.83,10800.0,147.5057,147.6434,147.4782,147.5883,10800.0
2013-12-30 12:40:00,160.84,160.94,160.84,160.91,7000.0,147.5975,147.6893,147.5975,147.6617,7000.0
2013-12-30 12:50:00,160.9,161.03,160.83,161.01,8400.0,147.6526,147.7719,147.5883,147.7535,8400.0
2013-12-30 13:00:00,161.01,161.04,160.91,160.95,9700.0,147.7535,147.781,147.6617,147.6984,9700.0
2013-12-30 13:10:00,160.93,160.97,160.84,160.87,10300.0,147.6801,147.7168,147.5975,147.625,10300.0
2013-12-30 13:20:00,160.88,160.94,160.79,160.94,8400.0,147.6342,147.6893,147.5516,147.6893,8400.0
2013-12-30 13:30:00,160.94,160.97,160.88,160.97,8200.0,147.6893,147.7168,147.6342,147.7168,8200.0
2013-12-30 13:40:00,160.97,160.97,160.87,160.97,6100.0,147.7168,147.7168,147.625,147.7168,6100.0
2013-12-30 13:50:00,160.96,161.02,160.91,161.0,11200.0,147.7076,147.7627,147.6617,147.7443,11200.0
2013-12-30 14:00:00,161.05,161.11,160.98,161.08,11100.0,147.7902,147.8453,147.726,147.8177,11100.0
2013-12-30 14:10:00,161.08,161.09,160.96,161.09,13800.0,147.8177,147.8269,147.7076,147.8269,13800.0
2013-12-30 14:20:00,161.05,161.17,161.03,161.03,8900.0,147.7902,147.9003,147.7719,147.7719,8900.0
2013-12-30 14:30:00,161.07,161.11,161.03,161.09,7900.0,147.8086,147.8453,147.7719,147.8269,7900.0
2013-12-30 14:40:00,161.09,161.18,161.06,161.15,11800.0,147.8269,147.9095,147.7994,147.882,11800.0
2013-12-30 14:50:00,161.15,161.19,161.04,161.11,10200.0,147.882,147.9187,147.781,147.8453,10200.0
2013-12-30 15:00:00,161.09,161.12,160.72,160.92,33000.0,147.8269,147.8544,147.4874,147.6709,33000.0
2013-12-30 15:10:00,160.93,160.97,160.74,160.8,17000.0,147.6801,147.7168,147.5057,147.5608,17000.0
2013-12-30 15:20:00,160.78,160.85,160.71,160.72,17200.0,147.5424,147.6067,147.4782,147.4874,17200.0
2013-12-30 15:30:00,160.72,160.8,160.71,160.77,20000.0,147.4874,147.5608,147.4782,147.5333,20000.0
2013-12-30 15:40:00,160.76,160.84,160.73,160.78,35300.0,147.5241,147.5975,147.4966,147.5424,35300.0
2013-12-30 15:50:00,160.77,160.79,160.63,160.66,73000.0,147.5333,147.5516,147.4048,147.4323,73000.0
2013-12-31 09:30:00,161.25,161.54,160.98,161.07,25700.0,147.9737,148.2399,147.726,147.8086,25700.0
2013-12-31 09:40:00,160.95,161.42,160.95,161.42,15600.0,147.6984,148.1297,147.6984,148.1297,15600.0
2013-12-31 09:50:00,161.42,161.42,161.16,161.34,33600.0,148.1297,148.1297,147.8911,148.0563,33600.0
2013-12-31 10:00:00,161.35,161.49,161.17,161.28,32500.0,148.0655,148.194,147.9003,148.0013,32500.0
2013-12-31 10:10:00,161.31,161.43,161.24,161.3,28300.0,148.0288,148.1389,147.9646,148.0196,28300.0
2013-12-31 10:20:00,161.32,161.42,161.27,161.37,30500.0,148.038,148.1297,147.9921,148.0839,30500.0
2013-12-31 10:30:00,161.37,161.57,161.27,161.47,30700.0,148.0839,148.2674,147.9921,148.1756,30700.0
2013-12-31 10:40:00,161.46,161.53,161.32,161.42,21000.0,148.1664,148.2307,148.038,148.1297,21000.0
2013-12-31 10:50:00,161.39,161.62,161.33,161.36,24000.0,148.1022,148.3133,148.0472,148.0747,24000.0
2013-12-31 11:00:00,161.37,161.93,161.3,161.91,22200.0,148.0839,148.5978,148.0196,148.5794,22200.0
2013-12-31 11:10:00,161.88,162.03,161.75,161.81,16100.0,148.5519,148.6895,148.4326,148.4876,16100.0
2013-12-31 11:20:00,161.86,161.93,161.6,161.72,14800.0,148.5335,148.5978,148.2949,148.405,14800.0
2013-12-31 11:30:00,161.73,161.75,161.62,161.7,8800.0,148.4142,148.4326,148.3133,148.3867,8800.0
2013-12-31 11:40:00,161.7,161.74,161.52,161.66,16100.0,148.3867,148.4234,148.2215,148.35,16100.0
2013-12-31 11:50:00,161.62,161.66,161.45,161.48,9100.0,148.3133,148.35,148.1573,148.1848,9100.0
2013-12-31 12:00:00,161.52,161.54,161.45,161.49,10000.0,148.2215,148.2399,148.1573,148.194,10000.0
2013-12-31 12:10:00,161.48,161.68,161.43,161.65,10800.0,148.1848,148.3683,148.1389,148.3408,10800.0
2013-12-31 12:20:00,161.68,161.81,161.65,161.7,13000.0,148.3683,148.4876,148.3408,148.3867,13000.0
2013-12-31 12:30:00,161.64,161.73,161.64,161.68,13300.0,148.3316,148.4142,148.3316,148.3683,13300.0
2013-12-31 12:40:00,161.67,161.7,161.59,161.61,10400.0,148.3592,148.3867,148.2857,148.3041,10400.0
2013-12-31 12:50:00,161.56,161.64,161.43,161.51,16400.0,148.2582,148.3316,148.1389,148.2123,16400.0
2013-12-31 13:00:00,161.51,161.58,161.42,161.48,11500.0,148.2123,148.2766,148.1297,148.1848,11500.0
2013-12-31 13:10:00,161.48,161.5,161.36,161.39,16200.0,148.1848,148.2032,148.0747,148.1022,16200.0
2013-12-31 13:20:00,161.39,161.45,161.28,161.45,14400.0,148.1022,148.1573,148.0013,148.1573,14400.0
2013-12-31 13:30:00,161.45,161.47,161.36,161.46,12400.0,148.1573,148.1756,148.0747,148.1664,12400.0
2013-12-31 13:40:00,161.43,161.51,161.42,161.46,14600.0,148.1389,148.2123,148.1297,148.1664,14600.0
2013-12-31 13:50:00,161.45,161.54,161.41,161.42,12700.0,148.1573,148.2399,148.1206,148.1297,12700.0
2013-12-31 14:00:00,161.47,161.52,161.27,161.27,10300.0,148.1756,148.2215,147.9921,147.9921,10300.0
2013-12-31 14:10:00,161.27,161.31,161.23,161.24,10400.0,147.9921,148.0288,147.9554,147.9646,10400.0
2013-12-31 14:20:00,161.24,161.24,160.92,160.95,16000.0,147.9646,147.9646,147.6709,147.6984,16000.0
2013-12-31 14:30:00,160.92,160.99,160.74,160.77,9800.0,147.6709,147.7351,147.5057,147.5333,9800.0
2013-12-31 14:40:00,160.78,160.8,160.59,160.63,9800.0,147.5424,147.5608,147.3681,147.4048,9800.0
2013-12-31 14:50:00,160.64,160.72,160.58,160.66,9700.0,147.414,147.4874,147.3589,147.4323,9700.0
2013-12-31 15:00:00,160.66,160.76,160.66,160.68,9700.0,147.4323,147.5241,147.4323,147.4507,9700.0
2013-12-31 15:10:00,160.68,160.91,160.68,160.91,11300.0,147.4507,147.6617,147.4507,147.6617,11300.0
2013-12-31 15:20:00,160.9,161.03,160.89,160.96,12600.0,147.6526,147.7719,147.6434,147.7076,12600.0
2013-12-31 15:30:00,160.97,161.08,160.96,161.05,18900.0,147.7168,147.8177,147.7076,147.7902,18900.0
2013-12-31 15:40:00,161.03,161.41,160.89,161.36,39500.0,147.7719,148.1206,147.6434,148.0747,39500.0
2013-12-31 15:50:00,161.35,161.47,161.17,161.39,68000.0,148.0655,148.1756,147.9003,148.1022,68000.0
2014-01-02 09:30:00,160.85,160.85,159.5,159.84,69600.0,147.6067,147.6067,146.3678,146.6798,69600.0
2014-01-02 09:40:00,159.9,160.12,159.5,159.62,31800.0,146.7349,146.9368,146.3678,146.4779,31800.0
2014-01-02 09:50:00,159.69,159.89,159.45,159.85,38200.0,146.5422,146.7257,146.3219,146.689,38200.0
2014-01-02 10:00:00,159.8,159.98,159.51,159.85,32100.0,146.6431,146.8083,146.377,146.689,32100.0
2014-01-02 10:10:00,159.84,160.2,159.72,159.92,46100.0,146.6798,147.0102,146.5697,146.7532,46100.0
2014-01-02 10:20:00,159.89,160.38,159.89,160.22,21700.0,146.7257,147.1754,146.7257,147.0285,21700.0
2014-01-02 10:30:00,160.22,160.56,160.16,160.52,31300.0,147.0285,147.3405,146.9735,147.3038,31300.0
2014-01-02 10:40:00,160.47,160.89,160.47,160.72,30800.0,147.258,147.6434,147.258,147.4874,30800.0
2014-01-02 10:50:00,160.7,160.99,160.58,160.94,33500.0,147.469,147.7351,147.3589,147.6893,33500.0
2014-01-02 11:00:00,160.94,161.01,160.74,160.91,22200.0,147.6893,147.7535,147.5057,147.6617,22200.0
2014-01-02 11:10:00,160.81,160.84,160.54,160.59,31700.0,147.57,147.5975,147.3222,147.3681,31700.0
2014-01-02 11:20:00,160.54,160.75,160.47,160.73,32200.0,147.3222,147.5149,147.258,147.4966,32200.0
2014-01-02 11:30:00,160.7,160.76,160.55,160.7,33500.0,147.469,147.5241,147.3314,147.469,33500.0
2014-01-02 11:40:00,160.69,160.69,160.19,160.19,25600.0,147.4598,147.4598,147.001,147.001,25600.0
2014-01-02 11:50:00,160.16,160.28,159.86,160.06,28000.0,146.9735,147.0836,146.6982,146.8817,28000.0
2014-01-02 12:00:00,160.12,160.46,160.01,160.42,17900.0,146.9368,147.2488,146.8358,147.2121,17900.0
2014-01-02 12:10:00,160.42,160.45,160.24,160.4,12100.0,147.2121,147.2396,147.0469,147.1937,12100.0
2014-01-02 12:20:00,160.33,160.52,160.33,160.39,43500.0,147.1295,147.3038,147.1295,147.1845,43500.0
2014-01-02 12:30:00,160.42,160.42,160.17,160.19,17700.0,147.2121,147.2121,146.9827,147.001,17700.0
2014-01-02 12:40:00,160.28,160.41,160.1,160.38,11500.0,147.0836,147.2029,146.9184,147.1754,11500.0
2014-01-02 12:50:00,160.41,160.5,160.32,160.4,15900.0,147.2029,147.2855,147.1203,147.1937,15900.0
2014-01-02 13:00:00,160.4,160.5,160.3,160.3,17300.0,147.1937,147.2855,147.102,147.102,17300.0
2014-01-02 13:10:00,160.23,160.3,160.14,160.17,15500.0,147.0377,147.102,146.9551,146.9827,15500.0
2014-01-02 13:20:00,160.18,160.36,160.17,160.18,17900.0,146.9918,147.157,146.9827,146.9918,17900.0
2014-01-02 13:30:00,160.18,160.31,160.03,160.29,11500.0,146.9918,147.1111,146.8542,147.0928,11500.0
2014-01-02 13:40:00,160.2,160.45,160.11,160.33,15700.0,147.0102,147.2396,146.9276,147.1295,15700.0
2014-01-02 13:50:00,160.29,160.34,160.13,160.18,12900.0,147.0928,147.1387,146.946,146.9918,12900.0
2014-01-02 14:00:00,160.18,160.43,160.18,160.39,17900.0,146.9918,147.2213,146.9918,147.1845,17900.0
2014-01-02 14:10:00,160.37,160.37,159.7,159.8,18500.0,147.1662,147.1662,146.5514,146.6431,18500.0
2014-01-02 14:20:00,159.79,159.96,159.69,159.76,16800.0,146.6339,146.7899,146.5422,146.6064,16800.0
2014-01-02 14:30:00,159.76,159.98,159.74,159.86,23400.0,146.6064,146.8083,146.5881,146.6982,23400.0
2014-01-02 14:40:00,159.87,160.03,159.85,159.85,16000.0,146.7074,146.8542,146.689,146.689,16000.0
2014-01-02 14:50:00,159.85,159.97,159.76,159.82,20000.0,146.689,146.7991,146.6064,146.6615,20000.0
2014-01-02 15:00:00,159.8,159.98,159.79,159.83,22100.0,146.6431,146.8083,146.6339,146.6707,22100.0
2014-01-02 15:10:00,159.86,160.29,159.86,160.28,18100.0,146.6982,147.0928,146.6982,147.0836,18100.0
2014-01-02 15:20:00,160.25,160.3,160.16,160.16,23800.0,147.0561,147.102,146.9735,146.9735,23800.0
2014-01-02 15:30:00,160.18,160.18,159.91,160.0,29300.0,146.9918,146.9918,146.7441,146.8267,29300.0
2014-01-02 15:40:00,159.98,160.24,159.89,160.21,41600.0,146.8083,147.0469,146.7257,147.0194,41600.0
2014-01-02 15:50:00,160.22,160.29,160.12,160.16,77600.0,147.0285,147.0928,146.9368,146.9735,77600.0
2014-01-03 09:30:00,160.25,160.96,160.1,160.78,24600.0,147.0561,147.7076,146.9184,147.5424,24600.0
2014-01-03 09:40:00,160.92,161.49,160.65,161.38,16300.0,147.6709,148.194,147.4231,148.093,16300.0
2014-01-03 09:50:00,161.41,161.68,161.19,161.67,35500.0,148.1206,148.3683,147.9187,148.3592,35500.0
2014-01-03 10:00:00,161.51,161.78,161.11,161.23,54100.0,148.2123,148.4601,147.8453,147.9554,54100.0
2014-01-03 10:10:00,161.18,161.67,161.15,161.67,76300.0,147.9095,148.3592,147.882,148.3592,76300.0
2014-01-03 10:20:00,161.67,161.92,161.65,161.92,58900.0,148.3592,148.5886,148.3408,148.5886,58900.0
2014-01-03 10:30:00,161.86,162.07,161.61,161.86,56000.0,148.5335,148.7262,148.3041,148.5335,56000.0
2014-01-03 10:40:00,161.88,162.08,161.71,161.71,42500.0,148.5519,148.7354,148.3959,148.3959,42500.0
2014-01-03 10:50:00,161.75,161.88,161.6,161.6,69100.0,148.4326,148.5519,148.2949,148.2949,69100.0
2014-01-03 11:00:00,161.6,161.8,161.6,161.77,49000.0,148.2949,148.4785,148.2949,148.4509,49000.0
2014-01-03 11:10:00,161.83,161.83,161.6,161.61,38100.0,148.506,148.506,148.2949,148.3041,38100.0
2014-01-03 11:20:00,161.61,161.75,161.49,161.56,41100.0,148.3041,148.4326,148.194,148.2582,41100.0
2014-01-03 11:30:00,161.59,161.74,161.52,161.74,32400.0,148.2857,148.4234,148.2215,148.4234,32400.0
2014-01-03 11:40:00,161.7,161.74,161.5,161.51,24900.0,148.3867,148.4234,148.2032,148.2123,24900.0
2014-01-03 11:50:00,161.54,161.61,161.41,161.61,35300.0,148.2399,148.3041,148.1206,148.3041,35300.0
2014-01-03 12:00:00,161.6,161.97,161.58,161.95,123500.0,148.2949,148.6345,148.2766,148.6161,123500.0
2014-01-03 12:10:00,161.95,162.1,161.67,161.71,135000.0,148.6161,148.7538,148.3592,148.3959,135000.0
2014-01-03 12:20:00,161.72,161.88,161.61,161.81,31800.0,148.405,148.5519,148.3041,148.4876,31800.0
2014-01-03 12:30:00,161.75,161.87,161.69,161.75,37500.0,148.4326,148.5427,148.3775,148.4326,37500.0
2014-01-03 12:40:00,161.73,161.84,161.7,161.71,62500.0,148.4142,148.5152,148.3867,148.3959,62500.0
2014-01-03 12:50:00,161.74,161.78,161.44,161.45,37400.0,148.4234,148.4601,148.1481,148.1573,37400.0
2014-01-03 13:00:00,161.53,161.63,161.33,161.42,24100.0,148.2307,148.3225,148.0472,148.1297,24100.0
2014-01-03 13:10:00,161.39,161.47,161.3,161.39,24700.0,148.1022,148.1756,148.0196,148.1022,24700.0
2014-01-03 13:20:00,161.39,161.44,161.11,161.19,72000.0,148.1022,148.1481,147.8453,147.9187,72000.0
2014-01-03 13:30:00,161.18,161.25,161.09,161.1,46900.0,147.9095,147.9737,147.8269,147.8361,46900.0
2014-01-03 13:40:00,161.12,161.15,160.94,160.97,63800.0,147.8544,147.882,147.6893,147.7168,63800.0
2014-01-03 13:50:00,160.95,160.97,160.77,160.93,77300.0,147.6984,147.7168,147.5333,147.6801,77300.0
2014-01-03 14:00:00,160.91,161.14,160.83,161.1,73200.0,147.6617,147.8728,147.5883,147.8361,73200.0
2014-01-03 14:10:00,161.1,161.13,160.98,161.0,62200.0,147.8361,147.8636,147.726,147.7443,62200.0
2014-01-03 14:20:00,161.0,161.15,160.98,161.06,45500.0,147.7443,147.882,147.726,147.7994,45500.0
2014-01-03 14:30:00,161.09,161.44,161.01,161.43,71800.0,147.8269,148.1481,147.7535,148.1389,71800.0
2014-01-03 14:40:00,161.43,161.52,161.35,161.45,38100.0,148.1389,148.2215,148.0655,148.1573,38100.0
2014-01-03 14:50:00,161.45,161.45,161.15,161.19,60900.0,148.1573,148.1573,147.882,147.9187,60900.0
2014-01-03 15:00:00,161.19,161.32,161.07,161.2,50800.0,147.9187,148.038,147.8086,147.9279,50800.0
2014-01-03 15:10:00,161.18,161.28,161.12,161.2,72900.0,147.9095,148.0013,147.8544,147.9279,72900.0
2014-01-03 15:20:00,161.2,161.22,161.01,161.15,58100.0,147.9279,147.9462,147.7535,147.882,58100.0
2014-01-03 15:30:00,161.12,161.28,161.1,161.17,84800.0,147.8544,148.0013,147.8361,147.9003,84800.0
2014-01-03 15:40:00,161.17,161.18,160.95,160.97,109500.0,147.9003,147.9095,147.6984,147.7168,109500.0
2014-01-03 15:50:00,160.97,160.98,160.68,160.7,144000.0,147.7168,147.726,147.4507,147.469,144000.0
2014-01-06 09:30:00,166.11,166.54,162.11,162.11,116400.0,152.4336,152.8282,148.7629,148.7629,116400.0
2014-01-06 09:40:00,162.07,162.26,160.82,161.54,120700.0,148.7262,148.9006,147.5791,148.2399,120700.0
2014-01-06 09:50:00,161.49,161.66,161.27,161.5,68200.0,148.194,148.35,147.9921,148.2032,68200.0
2014-01-06 10:00:00,161.52,161.65,161.09,161.63,60200.0,148.2215,148.3408,147.8269,148.3225,60200.0
2014-01-06 10:10:00,161.62,161.83,161.36,161.54,61400.0,148.3133,148.506,148.0747,148.2399,61400.0
2014-01-06 10:20:00,161.5,161.55,161.3,161.42,51200.0,148.2032,148.249,148.0196,148.1297,51200.0
2014-01-06 10:30:00,161.45,161.5,161.33,161.37,20000.0,148.1573,148.2032,148.0472,148.0839,20000.0
2014-01-06 10:40:00,161.33,161.4,161.19,161.24,35700.0,148.0472,148.1114,147.9187,147.9646,35700.0
2014-01-06 10:50:00,161.22,161.32,160.99,161.05,44900.0,147.9462,148.038,147.7351,147.7902,44900.0
2014-01-06 11:00:00,161.03,161.18,161.02,161.04,40200.0,147.7719,147.9095,147.7627,147.781,40200.0
2014-01-06 11:10:00,161.04,161.13,160.67,160.94,101500.0,147.781,147.8636,147.4415,147.6893,101500.0
2014-01-06 11:20:00,160.98,161.12,160.86,160.9,47200.0,147.726,147.8544,147.6158,147.6526,47200.0
2014-01-06 11:30:00,160.91,161.06,160.82,161.04,32100.0,147.6617,147.7994,147.5791,147.781,32100.0
2014-01-06 11:40:00,161.03,161.05,160.92,161.02,30100.0,147.7719,147.7902,147.6709,147.7627,30100.0
2014-01-06 11:50:00,161.05,161.06,160.96,161.0,26700.0,147.7902,147.7994,147.7076,147.7443,26700.0
2014-01-06 12:00:00,161.04,161.05,160.87,160.93,18300.0,147.781,147.7902,147.625,147.6801,18300.0
2014-01-06 12:10:00,160.93,161.03,160.89,160.99,19900.0,147.6801,147.7719,147.6434,147.7351,19900.0
2014-01-06 12:20:00,161.0,161.04,160.86,160.88,30100.0,147.7443,147.781,147.6158,147.6342,30100.0
2014-01-06 12:30:00,160.87,160.89,160.65,160.74,15800.0,147.625,147.6434,147.4231,147.5057,15800.0
2014-01-06 12:40:00,160.72,160.8,160.66,160.72,16400.0,147.4874,147.5608,147.4323,147.4874,16400.0
2014-01-06 12:50:00,160.72,160.8,160.62,160.65,18500.0,147.4874,147.5608,147.3956,147.4231,18500.0
2014-01-06 13:00:00,160.68,160.72,160.2,160.23,34800.0,147.4507,147.4874,147.0102,147.0377,34800.0
2014-01-06 13:10:00,160.22,160.31,159.91,160.05,40300.0,147.0285,147.1111,146.7441,146.8725,40300.0
2014-01-06 13:20:00,160.02,160.04,159.98,160.0,24200.0,146.845,146.8634,146.8083,146.8267,24200.0
2014-01-06 13:30:00,160.0,160.55,160.0,160.45,41300.0,146.8267,147.3314,146.8267,147.2396,41300.0
2014-01-06 13:40:00,160.44,160.52,160.37,160.41,34300.0,147.2304,147.3038,147.1662,147.2029,34300.0
2014-01-06 13:50:00,160.49,160.69,160.49,160.52,53500.0,147.2763,147.4598,147.2763,147.3038,53500.0
2014-01-06 14:00:00,160.52,160.67,160.5,160.56,40900.0,147.3038,147.4415,147.2855,147.3405,40900.0
2014-01-06 14:10:00,160.57,160.64,160.4,160.43,27200.0,147.3497,147.414,147.1937,147.2213,27200.0
2014-01-06 14:20:00,160.45,160.62,160.45,160.6,22800.0,147.2396,147.3956,147.2396,147.3773,22800.0
2014-01-06 14:30:00,160.6,160.62,160.54,160.59,28700.0,147.3773,147.3956,147.3222,147.3681,28700.0
2014-01-06 14:40:00,160.59,160.62,160.57,160.6,30800.0,147.3681,147.3956,147.3497,147.3773,30800.0
2014-01-06 14:50:00,160.62,160.62,160.57,160.6,27300.0,147.3956,147.3956,147.3497,147.3773,27300.0
2014-01-06 15:00:00,160.61,160.67,160.55,160.67,32800.0,147.3864,147.4415,147.3314,147.4415,32800.0
2014-01-06 15:10:00,160.66,160.67,160.6,160.62,38100.0,147.4323,147.4415,147.3773,147.3956,38100.0
2014-01-06 15:20:00,160.62,160.63,160.46,160.46,43500.0,147.3956,147.4048,147.2488,147.2488,43500.0
2014-01-06 15:30:00,160.45,160.5,160.31,160.32,41100.0,147.2396,147.2855,147.1111,147.1203,41100.0
2014-01-06 15:40:00,160.33,160.55,160.3,160.45,60500.0,147.1295,147.3314,147.102,147.2396,60500.0
2014-01-06 15:50:00,160.46,160.5,160.24,160.25,91300.0,147.2488,147.2855,147.0469,147.0561,91300.0
2014-01-07 09:30:00,160.74,160.85,160.13,160.5,109100.0,147.5057,147.6067,146.946,147.2855,109100.0
2014-01-07 09:40:00,160.48,161.16,160.07,160.75,68100.0,147.2671,147.8911,146.8909,147.5149,68100.0
2014-01-07 09:50:00,160.76,160.76,160.19,160.51,72600.0,147.5241,147.5241,147.001,147.2947,72600.0
2014-01-07 10:00:00,160.51,160.83,160.45,160.6,85800.0,147.2947,147.5883,147.2396,147.3773,85800.0
2014-01-07 10:10:00,160.65,161.13,160.57,160.64,95600.0,147.4231,147.8636,147.3497,147.414,95600.0
2014-01-07 10:20:00,160.69,160.89,160.34,160.49,76100.0,147.4598,147.6434,147.1387,147.2763,76100.0
2014-01-07 10:30:00,160.52,160.65,160.31,160.37,66700.0,147.3038,147.4231,147.1111,147.1662,66700.0
2014-01-07 10:40:00,160.37,160.73,160.34,160.46,56400.0,147.1662,147.4966,147.1387,147.2488,56400.0
2014-01-07 10:50:00,160.49,160.57,160.4,160.47,29400.0,147.2763,147.3497,147.1937,147.258,29400.0
2014-01-07 11:00:00,160.47,160.48,160.16,160.26,31400.0,147.258,147.2671,146.9735,147.0652,31400.0
2014-01-07 11:10:00,160.25,160.41,160.19,160.3,36500.0,147.0561,147.2029,147.001,147.102,36500.0
2014-01-07 11:20:00,160.27,160.7,160.24,160.64,69700.0,147.0744,147.469,147.0469,147.414,69700.0
2014-01-07 11:30:00,160.66,161.11,160.66,160.89,114800.0,147.4323,147.8453,147.4323,147.6434,114800.0
2014-01-07 11:40:00,160.88,161.36,160.83,161.36,53000.0,147.6342,148.0747,147.5883,148.0747,53000.0
2014-01-07 11:50:00,161.36,161.47,160.98,161.09,42300.0,148.0747,148.1756,147.726,147.8269,42300.0
2014-01-07 12:00:00,161.09,161.1,160.8,160.86,21200.0,147.8269,147.8361,147.5608,147.6158,21200.0
2014-01-07 12:10:00,160.84,161.31,160.84,161.24,44100.0,147.5975,148.0288,147.5975,147.9646,44100.0
2014-01-07 12:20:00,161.21,161.56,161.09,161.53,48000.0,147.937,148.2582,147.8269,148.2307,48000.0
2014-01-07 12:30:00,161.55,162.3,161.55,162.03,57900.0,148.249,148.9373,148.249,148.6895,57900.0
2014-01-07 12:40:00,162.04,162.51,162.0,162.45,41500.0,148.6987,149.13,148.662,149.0749,41500.0
2014-01-07 12:50:00,162.44,162.85,162.4,162.84,32700.0,149.0658,149.442,149.0291,149.4328,32700.0
2014-01-07 13:00:00,162.84,163.34,162.84,163.1,29900.0,149.4328,149.8917,149.4328,149.6714,29900.0
2014-01-07 13:10:00,163.06,163.09,162.66,162.74,29400.0,149.6347,149.6622,149.2676,149.3411,29400.0
2014-01-07 13:20:00,162.74,162.75,162.49,162.62,28400.0,149.3411,149.3502,149.1116,149.2309,28400.0
2014-01-07 13:30:00,162.61,162.7,162.57,162.59,28600.0,149.2218,149.3044,149.1851,149.2034,28600.0
2014-01-07 13:40:00,162.62,162.63,162.55,162.56,15700.0,149.2309,149.2401,149.1667,149.1759,15700.0
2014-01-07 13:50:00,162.55,162.56,162.2,162.24,17000.0,149.1667,149.1759,148.8455,148.8822,17000.0
2014-01-07 14:00:00,162.2,162.24,161.97,162.01,16400.0,148.8455,148.8822,148.6345,148.6712,16400.0
2014-01-07 14:10:00,162.0,162.06,161.88,161.99,25600.0,148.662,148.717,148.5519,148.6528,25600.0
2014-01-07 14:20:00,162.0,162.4,161.95,162.36,42800.0,148.662,149.0291,148.6161,148.9923,42800.0
2014-01-07 14:30:00,162.36,162.52,162.29,162.51,17100.0,148.9923,149.1392,148.9281,149.13,17100.0
2014-01-07 14:40:00,162.47,162.62,162.44,162.55,15900.0,149.0933,149.2309,149.0658,149.1667,15900.0
2014-01-07 14:50:00,162.55,162.6,162.49,162.51,20400.0,149.1667,149.2126,149.1116,149.13,20400.0
2014-01-07 15:00:00,162.52,162.57,162.39,162.39,23900.0,149.1392,149.1851,149.0199,149.0199,23900.0
2014-01-07 15:10:00,162.39,162.42,162.08,162.15,52500.0,149.0199,149.0474,148.7354,148.7996,52500.0
2014-01-07 15:20:00,162.15,162.15,162.07,162.11,22500.0,148.7996,148.7996,148.7262,148.7629,22500.0
2014-01-07 15:30:00,162.12,162.32,162.1,162.12,35200.0,148.7721,148.9556,148.7538,148.7721,35200.0
2014-01-07 15:40:00,162.13,162.3,161.98,161.99,59600.0,148.7813,148.9373,148.6436,148.6528,59600.0
2014-01-07 15:50:00,161.99,162.11,161.73,161.83,106600.0,148.6528,148.7629,148.4142,148.506,106600.0
2014-01-08 09:30:00,166.0,167.81,165.6,167.42,386300.0,152.3327,153.9936,151.9656,153.6357,386300.0
2014-01-08 09:40:00,167.43,168.89,167.09,168.86,332500.0,153.6449,154.9847,153.3329,154.9572,332500.0
2014-01-08 09:50:00,168.86,169.87,168.8,169.29,311000.0,154.9572,155.884,154.9021,155.3518,311000.0
2014-01-08 10:00:00,169.17,169.24,168.86,169.14,239700.0,155.2417,155.3059,154.9572,155.2141,239700.0
2014-01-08 10:10:00,169.14,170.73,169.05,170.43,238700.0,155.2141,156.6732,155.1315,156.3979,238700.0
2014-01-08 10:20:00,170.42,171.4,170.36,171.23,100800.0,156.3887,157.2881,156.3337,157.1321,100800.0
2014-01-08 10:30:00,171.23,171.8,170.71,171.7,163400.0,157.1321,157.6551,156.6549,157.5634,163400.0
2014-01-08 10:40:00,171.69,171.69,170.51,170.78,205500.0,157.5542,157.5542,156.4713,156.7191,205500.0
2014-01-08 10:50:00,170.72,170.97,170.14,170.4,157400.0,156.664,156.8935,156.1318,156.3704,157400.0
2014-01-08 11:00:00,170.42,170.99,170.42,170.88,108300.0,156.3887,156.9118,156.3887,156.8109,108300.0
2014-01-08 11:10:00,170.88,170.88,170.41,170.57,64400.0,156.8109,156.8109,156.3796,156.5264,64400.0
2014-01-08 11:20:00,170.56,171.48,170.56,171.48,82600.0,156.5172,157.3615,156.5172,157.3615,82600.0
2014-01-08 11:30:00,171.48,171.98,171.32,171.94,111100.0,157.3615,157.8203,157.2146,157.7836,111100.0
2014-01-08 11:40:00,171.9,172.62,171.9,172.47,94000.0,157.7469,158.4076,157.7469,158.27,94000.0
2014-01-08 11:50:00,172.47,173.08,172.35,172.43,167600.0,158.27,158.8297,158.1598,158.2333,167600.0
2014-01-08 12:00:00,172.43,172.46,171.59,171.62,68900.0,158.2333,158.2608,157.4624,157.4899,68900.0
2014-01-08 12:10:00,171.65,171.7,171.09,171.26,67900.0,157.5175,157.5634,157.0036,157.1596,67900.0
2014-01-08 12:20:00,171.24,171.72,171.16,171.41,53700.0,157.1412,157.5817,157.0678,157.2972,53700.0
2014-01-08 12:30:00,171.32,171.45,170.81,170.81,34000.0,157.2146,157.3339,156.7466,156.7466,34000.0
2014-01-08 12:40:00,170.79,170.95,170.67,170.94,27700.0,156.7283,156.8751,156.6182,156.8659,27700.0
2014-01-08 12:50:00,170.93,171.0,170.79,170.96,39800.0,156.8568,156.921,156.7283,156.8843,39800.0
2014-01-08 13:00:00,170.95,171.1,170.48,170.73,42900.0,156.8751,157.0128,156.4438,156.6732,42900.0
2014-01-08 13:10:00,170.72,170.97,170.23,170.31,36200.0,156.664,156.8935,156.2144,156.2878,36200.0
2014-01-08 13:20:00,170.27,170.76,170.05,170.66,54000.0,156.2511,156.7007,156.0492,156.609,54000.0
2014-01-08 13:30:00,170.66,170.7,170.33,170.45,39100.0,156.609,156.6457,156.3062,156.4163,39100.0
2014-01-08 13:40:00,170.43,170.61,170.3,170.61,21000.0,156.3979,156.5631,156.2786,156.5631,21000.0
2014-01-08 13:50:00,170.6,170.81,170.44,170.44,20400.0,156.5539,156.7466,156.4071,156.4071,20400.0
2014-01-08 14:00:00,170.44,170.46,170.0,170.0,57400.0,156.4071,156.4254,156.0033,156.0033,57400.0
2014-01-08 14:10:00,170.0,170.31,169.84,170.0,36200.0,156.0033,156.2878,155.8565,156.0033,36200.0
2014-01-08 14:20:00,169.96,170.02,169.61,169.89,93700.0,155.9666,156.0217,155.6454,155.9024,93700.0
2014-01-08 14:30:00,169.95,170.52,169.87,170.13,42000.0,155.9574,156.4805,155.884,156.1226,42000.0
2014-01-08 14:40:00,170.15,170.25,169.83,169.87,27200.0,156.141,156.2327,155.8473,155.884,27200.0
2014-01-08 14:50:00,169.89,169.89,168.76,169.0,419200.0,155.9024,155.9024,154.8654,155.0857,419200.0
2014-01-08 15:00:00,168.91,169.1,168.07,168.25,51200.0,155.0031,155.1774,154.2322,154.3974,51200.0
2014-01-08 15:10:00,168.26,168.46,168.08,168.25,62400.0,154.4066,154.5901,154.2414,154.3974,62400.0
2014-01-08 15:20:00,168.25,168.53,168.03,168.53,66400.0,154.3974,154.6544,154.1955,154.6544,66400.0
2014-01-08 15:30:00,168.53,168.76,168.22,168.75,81700.0,154.6544,154.8654,154.3699,154.8562,81700.0
2014-01-08 15:40:00,168.75,170.14,168.7,170.07,188300.0,154.8562,156.1318,154.8104,156.0676,188300.0
2014-01-08 15:50:00,170.09,170.12,169.56,169.79,235900.0,156.0859,156.1134,155.5995,155.8106,235900.0
2014-01-09 09:30:00,175.44,176.61,175.0,175.41,245200.0,160.9954,162.0691,160.5917,160.9679,245200.0
2014-01-09 09:40:00,175.4,175.4,174.2,175.0,238300.0,160.9587,160.9587,159.8575,160.5917,238300.0
2014-01-09 09:50:00,174.93,175.22,174.73,175.18,243200.0,160.5274,160.7935,160.3439,160.7568,243200.0
2014-01-09 10:00:00,175.22,176.77,175.13,175.93,215500.0,160.7935,162.2159,160.711,161.4451,215500.0
2014-01-09 10:10:00,176.09,177.0,175.88,176.87,116800.0,161.5919,162.427,161.3992,162.3077,116800.0
2014-01-09 10:20:00,176.86,176.92,175.93,176.0,184300.0,162.2985,162.3536,161.4451,161.5093,184300.0
2014-01-09 10:30:00,176.0,176.39,175.67,175.73,81300.0,161.5093,161.8672,161.2065,161.2616,81300.0
2014-01-09 10:40:00,175.81,175.83,175.29,175.54,96800.0,161.335,161.3533,160.8578,161.0872,96800.0
2014-01-09 10:50:00,175.53,175.95,175.34,175.45,101800.0,161.078,161.4634,160.9037,161.0046,101800.0
2014-01-09 11:00:00,175.46,175.51,174.77,174.77,67900.0,161.0138,161.0597,160.3806,160.3806,67900.0
2014-01-09 11:10:00,174.8,175.15,174.67,175.0,103200.0,160.4081,160.7293,160.2888,160.5917,103200.0
2014-01-09 11:20:00,174.99,175.01,174.8,174.88,149600.0,160.5825,160.6008,160.4081,160.4815,149600.0
2014-01-09 11:30:00,174.87,174.98,174.81,174.87,79700.0,160.4724,160.5733,160.4173,160.4724,79700.0
2014-01-09 11:40:00,174.86,174.96,174.7,174.89,110600.0,160.4632,160.5549,160.3164,160.4907,110600.0
2014-01-09 11:50:00,174.89,175.55,174.83,175.09,68700.0,160.4907,161.0964,160.4357,160.6742,68700.0
2014-01-09 12:00:00,175.09,175.21,175.0,175.02,46400.0,160.6742,160.7844,160.5917,160.61,46400.0
2014-01-09 12:10:00,175.03,175.05,174.79,174.9,54900.0,160.6192,160.6375,160.3989,160.4999,54900.0
2014-01-09 12:20:00,174.88,175.03,174.82,175.0,40500.0,160.4815,160.6192,160.4265,160.5917,40500.0
2014-01-09 12:30:00,175.03,175.63,175.01,175.25,29200.0,160.6192,161.1698,160.6008,160.8211,29200.0
2014-01-09 12:40:00,175.26,175.41,175.0,175.05,48700.0,160.8302,160.9679,160.5917,160.6375,48700.0
2014-01-09 12:50:00,175.04,175.41,175.04,175.4,23600.0,160.6284,160.9679,160.6284,160.9587,23600.0
2014-01-09 13:00:00,175.36,175.46,175.18,175.42,59900.0,160.922,161.0138,160.7568,160.9771,59900.0
2014-01-09 13:10:00,175.41,175.5,175.38,175.46,26600.0,160.9679,161.0505,160.9404,161.0138,26600.0
2014-01-09 13:20:00,175.4,175.58,175.28,175.51,34900.0,160.9587,161.1239,160.8486,161.0597,34900.0
2014-01-09 13:30:00,175.55,175.64,175.37,175.42,22500.0,161.0964,161.179,160.9312,160.9771,22500.0
2014-01-09 13:40:00,175.45,175.49,175.17,175.17,31400.0,161.0046,161.0413,160.7477,160.7477,31400.0
2014-01-09 13:50:00,175.18,175.29,175.0,175.02,52300.0,160.7568,160.8578,160.5917,160.61,52300.0
2014-01-09 14:00:00,175.03,175.03,174.57,174.76,59300.0,160.6192,160.6192,160.1971,160.3714,59300.0
2014-01-09 14:10:00,174.74,174.95,174.56,174.93,50300.0,160.3531,160.5458,160.1879,160.5274,50300.0
2014-01-09 14:20:00,174.93,175.0,174.8,174.89,42800.0,160.5274,160.5917,160.4081,160.4907,42800.0
2014-01-09 14:30:00,174.89,175.09,174.87,174.95,73300.0,160.4907,160.6742,160.4724,160.5458,73300.0
2014-01-09 14:40:00,174.93,175.22,174.93,175.11,59200.0,160.5274,160.7935,160.5274,160.6926,59200.0
2014-01-09 14:50:00,175.09,175.21,174.85,174.93,52800.0,160.6742,160.7844,160.454,160.5274,52800.0
2014-01-09 15:00:00,174.93,175.08,174.78,174.95,63300.0,160.5274,160.6651,160.3898,160.5458,63300.0
2014-01-09 15:10:00,174.98,175.31,174.94,175.2,43400.0,160.5733,160.8761,160.5366,160.7752,43400.0
2014-01-09 15:20:00,175.21,175.37,175.17,175.25,36200.0,160.7844,160.9312,160.7477,160.8211,36200.0
2014-01-09 15:30:00,175.27,175.4,175.22,175.29,56700.0,160.8394,160.9587,160.7935,160.8578,56700.0
2014-01-09 15:40:00,175.28,175.66,175.24,175.64,108300.0,160.8486,161.1973,160.8119,161.179,108300.0
2014-01-09 15:50:00,175.62,175.65,175.26,175.33,114800.0,161.1606,161.1881,160.8302,160.8945,114800.0
2014-01-10 09:30:00,175.63,175.86,175.06,175.07,92800.0,161.1698,161.3808,160.6467,160.6559,92800.0
2014-01-10 09:40:00,175.06,175.09,174.32,174.56,52400.0,160.6467,160.6742,159.9676,160.1879,52400.0
2014-01-10 09:50:00,174.58,175.26,174.58,174.89,35800.0,160.2062,160.8302,160.2062,160.4907,35800.0
2014-01-10 10:00:00,174.9,175.16,174.56,174.69,45700.0,160.4999,160.7385,160.1879,160.3072,45700.0
2014-01-10 10:10:00,174.65,174.76,174.34,174.67,21800.0,160.2705,160.3714,159.986,160.2888,21800.0
2014-01-10 10:20:00,174.64,175.04,174.64,174.97,15600.0,160.2613,160.6284,160.2613,160.5641,15600.0
2014-01-10 10:30:00,175.03,175.05,174.8,174.88,26400.0,160.6192,160.6375,160.4081,160.4815,26400.0
2014-01-10 10:40:00,174.86,175.05,174.85,174.94,18300.0,160.4632,160.6375,160.454,160.5366,18300.0
2014-01-10 10:50:00,174.96,175.03,174.82,174.95,29700.0,160.5549,160.6192,160.4265,160.5458,29700.0
2014-01-10 11:00:00,174.95,175.03,174.91,175.0,20000.0,160.5458,160.6192,160.5091,160.5917,20000.0
2014-01-10 11:10:00,174.97,175.18,174.88,174.93,20600.0,160.5641,160.7568,160.4815,160.5274,20600.0
2014-01-10 11:20:00,174.87,174.93,174.58,174.58,17600.0,160.4724,160.5274,160.2062,160.2062,17600.0
2014-01-10 11:30:00,174.52,174.59,174.36,174.53,34200.0,160.1512,160.2154,160.0043,160.1604,34200.0
2014-01-10 11:40:00,174.53,174.71,174.46,174.65,14000.0,160.1604,160.3255,160.0961,160.2705,14000.0
2014-01-10 11:50:00,174.69,174.69,174.55,174.6,14100.0,160.3072,160.3072,160.1787,160.2246,14100.0
2014-01-10 12:00:00,174.62,174.62,174.35,174.45,17300.0,160.2429,160.2429,159.9952,160.0869,17300.0
2014-01-10 12:10:00,174.49,174.67,174.41,174.65,20700.0,160.1236,160.2888,160.0502,160.2705,20700.0
2014-01-10 12:20:00,174.68,174.93,174.68,174.91,14800.0,160.298,160.5274,160.298,160.5091,14800.0
2014-01-10 12:30:00,174.9,174.95,174.75,174.9,14100.0,160.4999,160.5458,160.3622,160.4999,14100.0
2014-01-10 12:40:00,174.9,175.14,174.86,175.11,11500.0,160.4999,160.7201,160.4632,160.6926,11500.0
2014-01-10 12:50:00,175.11,175.12,174.87,174.9,18800.0,160.6926,160.7018,160.4724,160.4999,18800.0
2014-01-10 13:00:00,174.9,175.0,174.83,174.98,20500.0,160.4999,160.5917,160.4357,160.5733,20500.0
2014-01-10 13:10:00,175.01,175.07,174.97,175.03,9900.0,160.6008,160.6559,160.5641,160.6192,9900.0
2014-01-10 13:20:00,175.07,175.18,175.05,175.08,8000.0,160.6559,160.7568,160.6375,160.6651,8000.0
2014-01-10 13:30:00,175.09,175.18,175.03,175.14,11300.0,160.6742,160.7568,160.6192,160.7201,11300.0
2014-01-10 13:40:00,175.16,175.35,175.16,175.28,13700.0,160.7385,160.9128,160.7385,160.8486,13700.0
2014-01-10 13:50:00,175.3,175.37,174.99,174.99,20200.0,160.867,160.9312,160.5825,160.5825,20200.0
2014-01-10 14:00:00,174.98,175.18,174.95,175.18,16900.0,160.5733,160.7568,160.5458,160.7568,16900.0
2014-01-10 14:10:00,175.15,175.15,175.02,175.14,12000.0,160.7293,160.7293,160.61,160.7201,12000.0
2014-01-10 14:20:00,175.13,175.24,175.12,175.16,17500.0,160.711,160.8119,160.7018,160.7385,17500.0
2014-01-10 14:30:00,175.15,175.2,175.05,175.09,16800.0,160.7293,160.7752,160.6375,160.6742,16800.0
2014-01-10 14:40:00,175.09,175.12,174.87,174.87,17500.0,160.6742,160.7018,160.4724,160.4724,17500.0
2014-01-10 14:50:00,174.86,174.9,174.75,174.76,9400.0,160.4632,160.4999,160.3622,160.3714,9400.0
2014-01-10 15:00:00,174.79,175.16,174.77,175.08,17500.0,160.3989,160.7385,160.3806,160.6651,17500.0
2014-01-10 15:10:00,175.09,175.22,175.06,175.13,12900.0,160.6742,160.7935,160.6467,160.711,12900.0
2014-01-10 15:20:00,175.15,175.23,175.04,175.07,19900.0,160.7293,160.8027,160.6284,160.6559,19900.0
2014-01-10 15:30:00,175.07,175.21,175.05,175.19,21900.0,160.6559,160.7844,160.6375,160.766,21900.0
2014-01-10 15:40:00,175.18,175.21,175.0,175.06,61900.0,160.7568,160.7844,160.5917,160.6467,61900.0
2014-01-10 15:50:00,175.06,175.47,175.06,175.44,85000.0,160.6467,161.023,160.6467,160.9954,85000.0
2014-01-13 09:30:00,175.03,175.37,174.22,174.6,48800.0,160.6192,160.9312,159.8759,160.2246,48800.0
2014-01-13 09:40:00,174.61,174.66,174.0,174.01,40400.0,160.2338,160.2796,159.674,159.6832,40400.0
2014-01-13 09:50:00,174.0,174.36,174.0,174.06,50300.0,159.674,160.0043,159.674,159.729,50300.0
2014-01-13 10:00:00,174.11,174.93,174.06,174.49,51400.0,159.7749,160.5274,159.729,160.1236,51400.0
2014-01-13 10:10:00,174.55,174.7,174.29,174.49,40300.0,160.1787,160.3164,159.9401,160.1236,40300.0
2014-01-13 10:20:00,174.31,174.58,174.18,174.5,16300.0,159.9585,160.2062,159.8392,160.1328,16300.0
2014-01-13 10:30:00,174.5,174.53,174.21,174.41,26800.0,160.1328,160.1604,159.8667,160.0502,26800.0
2014-01-13 10:40:00,174.34,174.67,174.34,174.48,36800.0,159.986,160.2888,159.986,160.1145,36800.0
2014-01-13 10:50:00,174.49,174.51,174.22,174.29,29200.0,160.1236,160.142,159.8759,159.9401,29200.0
2014-01-13 11:00:00,174.27,174.57,174.14,174.57,12900.0,159.9218,160.1971,159.8025,160.1971,12900.0
2014-01-13 11:10:00,174.53,174.63,174.38,174.49,19000.0,160.1604,160.2521,160.0227,160.1236,19000.0
2014-01-13 11:20:00,174.54,174.66,174.27,174.32,62400.0,160.1695,160.2796,159.9218,159.9676,62400.0
2014-01-13 11:30:00,174.34,174.37,174.18,174.26,13500.0,159.986,160.0135,159.8392,159.9126,13500.0
2014-01-13 11:40:00,174.26,174.32,174.2,174.25,18700.0,159.9126,159.9676,159.8575,159.9034,18700.0
2014-01-13 11:50:00,174.24,174.4,174.18,174.38,11100.0,159.8942,160.0411,159.8392,160.0227,11100.0
2014-01-13 12:00:00,174.39,174.4,174.17,174.24,13900.0,160.0319,160.0411,159.83,159.8942,13900.0
2014-01-13 12:10:00,174.25,174.28,174.18,174.18,20800.0,159.9034,159.9309,159.8392,159.8392,20800.0
2014-01-13 12:20:00,174.21,174.22,173.57,173.74,12700.0,159.8667,159.8759,159.2794,159.4354,12700.0
2014-01-13 12:30:00,173.73,173.74,173.47,173.69,5000.0,159.4262,159.4354,159.1876,159.3895,5000.0
2014-01-13 12:40:00,173.69,173.69,173.69,173.69,0.0,159.3895,159.3895,159.3895,159.3895,0.0
2014-01-13 12:50:00,162.5,167.38,160.21,164.62,403200.0,149.1208,153.599,147.0194,151.0663,403200.0
2014-01-13 13:00:00,164.52,165.66,162.88,164.07,898400.0,150.9745,152.0206,149.4695,150.5616,898400.0
2014-01-13 13:10:00,164.05,166.29,163.97,165.99,690800.0,150.5432,152.5988,150.4698,152.3235,690800.0
2014-01-13 13:20:00,165.9,167.82,165.59,167.31,405800.0,152.2409,154.0028,151.9564,153.5348,405800.0
2014-01-13 13:30:00,167.29,169.98,167.08,168.9,605700.0,153.5164,155.985,153.3237,154.9939,605700.0
2014-01-13 13:40:00,168.9,169.43,168.48,168.88,335600.0,154.9939,155.4803,154.6085,154.9755,335600.0
2014-01-13 13:50:00,168.82,168.91,167.67,167.84,185500.0,154.9205,155.0031,153.8652,154.0212,185500.0
2014-01-13 14:00:00,167.74,167.8,166.6,166.86,243000.0,153.9294,153.9845,152.8833,153.1218,243000.0
2014-01-13 14:10:00,166.85,167.3,166.35,167.0,110800.0,153.1127,153.5256,152.6538,153.2503,110800.0
2014-01-13 14:20:00,167.02,167.13,166.5,167.02,66600.0,153.2687,153.3696,152.7915,153.2687,66600.0
2014-01-13 14:30:00,167.03,168.72,166.98,168.65,92400.0,153.2779,154.8287,153.232,154.7645,92400.0
2014-01-13 14:40:00,168.59,168.64,167.82,168.02,51400.0,154.7094,154.7553,154.0028,154.1863,51400.0
2014-01-13 14:50:00,168.03,168.1,167.42,167.58,62000.0,154.1955,154.2598,153.6357,153.7826,62000.0
2014-01-13 15:00:00,167.55,167.57,166.5,166.5,87500.0,153.755,153.7734,152.7915,152.7915,87500.0
2014-01-13 15:10:00,166.55,166.87,166.5,166.71,111200.0,152.8374,153.131,152.7915,152.9842,111200.0
2014-01-13 15:20:00,166.69,166.72,165.54,165.74,126900.0,152.9658,152.9934,151.9105,152.0941,126900.0
2014-01-13 15:30:00,165.71,166.56,165.5,165.8,163700.0,152.0665,152.8465,151.8738,152.1491,163700.0
2014-01-13 15:40:00,165.83,166.64,165.52,166.13,160600.0,152.1767,152.92,151.8922,152.452,160600.0
2014-01-13 15:50:00,166.15,167.33,166.12,167.14,221300.0,152.4703,153.5532,152.4428,153.3788,221300.0
2014-01-14 09:30:00,167.5,169.0,166.5,166.51,208900.0,153.7092,155.0857,152.7915,152.8007,208900.0
2014-01-14 09:40:00,166.59,166.59,165.72,166.01,128000.0,152.8741,152.8741,152.0757,152.3418,128000.0
2014-01-14 09:50:00,166.01,166.01,164.99,165.06,161700.0,152.3418,152.3418,151.4058,151.47,161700.0
2014-01-14 10:00:00,165.05,165.23,164.36,164.61,235300.0,151.4609,151.6261,150.8277,151.0571,235300.0
2014-01-14 10:10:00,164.61,165.09,164.57,164.99,346100.0,151.0571,151.4976,151.0204,151.4058,346100.0
2014-01-14 10:20:00,165.0,165.66,164.9,165.44,234400.0,151.415,152.0206,151.3232,151.8188,234400.0
2014-01-14 10:30:00,165.45,166.74,165.29,166.36,373400.0,151.8279,153.0117,151.6811,152.663,373400.0
2014-01-14 10:40:00,166.36,166.44,165.5,165.78,123200.0,152.663,152.7364,151.8738,152.1308,123200.0
2014-01-14 10:50:00,165.75,165.79,165.39,165.74,121900.0,152.1032,152.1399,151.7729,152.0941,121900.0
2014-01-14 11:00:00,165.72,165.89,165.51,165.67,99400.0,152.0757,152.2317,151.883,152.0298,99400.0
2014-01-14 11:10:00,165.73,165.82,165.48,165.81,81000.0,152.0849,152.1675,151.8555,152.1583,81000.0
2014-01-14 11:20:00,165.82,165.91,165.47,165.51,122000.0,152.1675,152.2501,151.8463,151.883,122000.0
2014-01-14 11:30:00,165.55,165.72,165.55,165.67,62700.0,151.9197,152.0757,151.9197,152.0298,62700.0
2014-01-14 11:40:00,165.68,165.7,165.45,165.53,58000.0,152.039,152.0574,151.8279,151.9014,58000.0
2014-01-14 11:50:00,165.52,165.62,165.48,165.57,43100.0,151.8922,151.9839,151.8555,151.9381,43100.0
2014-01-14 12:00:00,165.57,165.7,165.49,165.59,53700.0,151.9381,152.0574,151.8646,151.9564,53700.0
2014-01-14 12:10:00,165.6,165.72,165.59,165.71,24600.0,151.9656,152.0757,151.9564,152.0665,24600.0
2014-01-14 12:20:00,165.74,166.43,165.71,165.98,85100.0,152.0941,152.7273,152.0665,152.3143,85100.0
2014-01-14 12:30:00,166.03,166.31,166.01,166.29,45800.0,152.3602,152.6171,152.3418,152.5988,45800.0
2014-01-14 12:40:00,166.26,166.29,165.71,165.74,62800.0,152.5712,152.5988,152.0665,152.0941,62800.0
2014-01-14 12:50:00,165.74,165.78,165.15,165.33,89100.0,152.0941,152.1308,151.5526,151.7178,89100.0
2014-01-14 13:00:00,165.28,165.36,164.7,165.13,67700.0,151.6719,151.7453,151.1397,151.5343,67700.0
2014-01-14 13:10:00,165.2,165.67,165.18,165.28,38900.0,151.5985,152.0298,151.5802,151.6719,38900.0
2014-01-14 13:20:00,165.28,165.55,165.17,165.4,61600.0,151.6719,151.9197,151.571,151.7821,61600.0
2014-01-14 13:30:00,165.41,165.51,165.25,165.46,52000.0,151.7912,151.883,151.6444,151.8371,52000.0
2014-01-14 13:40:00,165.48,165.48,165.25,165.35,44900.0,151.8555,151.8555,151.6444,151.7362,44900.0
2014-01-14 13:50:00,165.34,165.53,165.34,165.49,63000.0,151.727,151.9014,151.727,151.8646,63000.0
2014-01-14 14:00:00,165.52,166.42,165.52,166.39,43300.0,151.8922,152.7181,151.8922,152.6905,43300.0
2014-01-14 14:10:00,166.38,166.5,166.26,166.31,61300.0,152.6814,152.7915,152.5712,152.6171,61300.0
2014-01-14 14:20:00,166.33,166.36,166.05,166.09,32200.0,152.6355,152.663,152.3785,152.4152,32200.0
2014-01-14 14:30:00,166.13,166.23,165.92,166.12,36600.0,152.452,152.5437,152.2592,152.4428,36600.0
2014-01-14 14:40:00,166.06,166.06,165.92,165.98,31400.0,152.3877,152.3877,152.2592,152.3143,31400.0
2014-01-14 14:50:00,165.95,166.36,165.94,166.26,60200.0,152.2868,152.663,152.2776,152.5712,60200.0
2014-01-14 15:00:00,166.24,166.34,165.99,166.29,48900.0,152.5529,152.6447,152.3235,152.5988,48900.0
2014-01-14 15:10:00,166.28,168.25,166.28,166.79,103400.0,152.5896,154.3974,152.5896,153.0576,103400.0
2014-01-14 15:20:00,166.79,167.11,166.74,167.05,61600.0,153.0576,153.3513,153.0117,153.2962,61600.0
2014-01-14 15:30:00,167.03,167.07,166.7,166.71,81300.0,153.2779,153.3146,152.975,152.9842,81300.0
2014-01-14 15:40:00,166.71,167.1,166.64,167.03,88700.0,152.9842,153.3421,152.92,153.2779,88700.0
2014-01-14 15:50:00,167.04,167.55,167.0,167.47,184500.0,153.287,153.755,153.2503,153.6816,184500.0
2014-01-15 09:30:00,167.32,168.13,166.24,166.91,127500.0,153.544,154.2873,152.5529,153.1677,127500.0
2014-01-15 09:40:00,166.81,167.22,166.16,166.51,252300.0,153.076,153.4522,152.4795,152.8007,252300.0
2014-01-15 09:50:00,166.52,167.04,165.81,166.13,96400.0,152.8098,153.287,152.1583,152.452,96400.0
2014-01-15 10:00:00,166.14,167.23,166.14,166.96,128000.0,152.4611,153.4614,152.4611,153.2136,128000.0
2014-01-15 10:10:00,166.91,167.08,166.59,166.91,101800.0,153.1677,153.3237,152.8741,153.1677,101800.0
2014-01-15 10:20:00,166.96,167.29,166.91,167.16,66800.0,153.2136,153.5164,153.1677,153.3971,66800.0
2014-01-15 10:30:00,167.13,167.16,166.5,166.51,63600.0,153.3696,153.3971,152.7915,152.8007,63600.0
2014-01-15 10:40:00,166.48,166.75,166.35,166.48,63700.0,152.7731,153.0209,152.6538,152.7731,63700.0
2014-01-15 10:50:00,166.49,166.58,166.33,166.36,29400.0,152.7823,152.8649,152.6355,152.663,29400.0
2014-01-15 11:00:00,166.39,166.42,166.14,166.2,71700.0,152.6905,152.7181,152.4611,152.5162,71700.0
2014-01-15 11:10:00,166.16,166.4,166.08,166.17,82700.0,152.4795,152.6997,152.4061,152.4887,82700.0
2014-01-15 11:20:00,166.16,166.16,165.89,166.04,59500.0,152.4795,152.4795,152.2317,152.3694,59500.0
2014-01-15 11:30:00,166.06,166.25,165.83,166.06,55500.0,152.3877,152.5621,152.1767,152.3877,55500.0
2014-01-15 11:40:00,166.08,166.24,165.94,166.02,70300.0,152.4061,152.5529,152.2776,152.351,70300.0
2014-01-15 11:50:00,166.03,166.13,165.92,166.01,160100.0,152.3602,152.452,152.2592,152.3418,160100.0
2014-01-15 12:00:00,166.06,166.93,166.0,166.92,224600.0,152.3877,153.1861,152.3327,153.1769,224600.0
2014-01-15 12:10:00,166.89,166.91,166.43,166.52,63100.0,153.1494,153.1677,152.7273,152.8098,63100.0
2014-01-15 12:20:00,166.62,166.63,166.38,166.43,33900.0,152.9016,152.9108,152.6814,152.7273,33900.0
2014-01-15 12:30:00,166.54,166.57,166.32,166.39,29600.0,152.8282,152.8557,152.6263,152.6905,29600.0
2014-01-15 12:40:00,166.45,166.54,166.26,166.45,17100.0,152.7456,152.8282,152.5712,152.7456,17100.0
2014-01-15 12:50:00,166.47,166.49,165.97,166.0,37700.0,152.764,152.7823,152.3051,152.3327,37700.0
2014-01-15 13:00:00,166.0,166.26,165.95,166.2,50700.0,152.3327,152.5712,152.2868,152.5162,50700.0
2014-01-15 13:10:00,166.22,166.63,166.22,166.57,19100.0,152.5345,152.9108,152.5345,152.8557,19100.0
2014-01-15 13:20:00,166.59,166.75,166.23,166.25,20900.0,152.8741,153.0209,152.5437,152.5621,20900.0
2014-01-15 13:30:00,166.21,166.34,165.91,166.15,48500.0,152.5254,152.6447,152.2501,152.4703,48500.0
2014-01-15 13:40:00,166.17,166.23,165.95,166.17,24100.0,152.4887,152.5437,152.2868,152.4887,24100.0
2014-01-15 13:50:00,166.19,166.33,166.0,166.05,35900.0,152.507,152.6355,152.3327,152.3785,35900.0
2014-01-15 14:00:00,166.03,166.15,165.82,166.15,28800.0,152.3602,152.4703,152.1675,152.4703,28800.0
2014-01-15 14:10:00,166.15,166.27,166.0,166.13,48100.0,152.4703,152.5804,152.3327,152.452,48100.0
2014-01-15 14:20:00,166.16,166.28,166.06,166.09,29200.0,152.4795,152.5896,152.3877,152.4152,29200.0
2014-01-15 14:30:00,166.11,166.22,166.07,166.19,43300.0,152.4336,152.5345,152.3969,152.507,43300.0
2014-01-15 14:40:00,166.21,166.25,166.08,166.19,92200.0,152.5254,152.5621,152.4061,152.507,92200.0
2014-01-15 14:50:00,166.19,166.48,166.17,166.38,39700.0,152.507,152.7731,152.4887,152.6814,39700.0
2014-01-15 15:00:00,166.35,166.51,166.3,166.33,69400.0,152.6538,152.8007,152.608,152.6355,69400.0
2014-01-15 15:10:00,166.32,166.7,166.32,166.5,40100.0,152.6263,152.975,152.6263,152.7915,40100.0
2014-01-15 15:20:00,166.5,166.54,166.25,166.4,52300.0,152.7915,152.8282,152.5621,152.6997,52300.0
2014-01-15 15:30:00,166.39,166.66,166.39,166.65,56800.0,152.6905,152.9383,152.6905,152.9291,56800.0
2014-01-15 15:40:00,166.67,166.82,166.56,166.72,89500.0,152.9475,153.0851,152.8465,152.9934,89500.0
2014-01-15 15:50:00,166.72,167.42,166.71,167.37,284300.0,152.9934,153.6357,152.9842,153.5899,284300.0
2014-01-16 09:30:00,167.51,168.41,167.45,167.7,96000.0,153.7183,154.5442,153.6633,153.8927,96000.0
2014-01-16 09:40:00,167.68,168.24,167.25,168.04,61600.0,153.8743,154.3882,153.4797,154.2047,61600.0
2014-01-16 09:50:00,168.08,169.08,168.08,168.85,54700.0,154.2414,155.1591,154.2414,154.948,54700.0
2014-01-16 10:00:00,168.85,169.01,168.49,168.49,54400.0,154.948,155.0948,154.6176,154.6176,54400.0
2014-01-16 10:10:00,168.53,168.85,168.35,168.7,47300.0,154.6544,154.948,154.4892,154.8104,47300.0
2014-01-16 10:20:00,168.7,168.83,168.54,168.76,28600.0,154.8104,154.9297,154.6635,154.8654,28600.0
2014-01-16 10:30:00,168.77,168.8,168.24,168.45,51200.0,154.8746,154.9021,154.3882,154.5809,51200.0
2014-01-16 10:40:00,168.45,168.67,168.35,168.67,26300.0,154.5809,154.7828,154.4892,154.7828,26300.0
2014-01-16 10:50:00,168.59,168.68,168.26,168.61,39000.0,154.7094,154.792,154.4066,154.7278,39000.0
2014-01-16 11:00:00,168.58,168.69,168.35,168.57,19200.0,154.7002,154.8012,154.4892,154.6911,19200.0
2014-01-16 11:10:00,168.5,168.56,168.22,168.25,18200.0,154.6268,154.6819,154.3699,154.3974,18200.0
2014-01-16 11:20:00,168.21,168.34,168.12,168.34,24000.0,154.3607,154.48,154.2781,154.48,24000.0
2014-01-16 11:30:00,168.37,168.97,168.37,168.86,36600.0,154.5075,155.0581,154.5075,154.9572,36600.0
2014-01-16 11:40:00,168.81,168.9,168.58,168.75,31700.0,154.9113,154.9939,154.7002,154.8562,31700.0
2014-01-16 11:50:00,168.81,168.81,168.42,168.47,11900.0,154.9113,154.9113,154.5534,154.5993,11900.0
2014-01-16 12:00:00,168.43,168.64,168.22,168.53,37000.0,154.5626,154.7553,154.3699,154.6544,37000.0
2014-01-16 12:10:00,168.5,168.59,168.25,168.45,11900.0,154.6268,154.7094,154.3974,154.5809,11900.0
2014-01-16 12:20:00,168.42,168.42,168.19,168.24,7300.0,154.5534,154.5534,154.3423,154.3882,7300.0
2014-01-16 12:30:00,168.23,168.29,167.92,167.93,9900.0,154.3791,154.4341,154.0946,154.1038,9900.0
2014-01-16 12:40:00,167.92,168.12,167.9,168.12,7500.0,154.0946,154.2781,154.0762,154.2781,7500.0
2014-01-16 12:50:00,168.08,168.14,168.02,168.11,10700.0,154.2414,154.2965,154.1863,154.2689,10700.0
2014-01-16 13:00:00,168.09,168.2,167.98,168.04,20200.0,154.2506,154.3515,154.1496,154.2047,20200.0
2014-01-16 13:10:00,168.04,168.04,167.81,167.95,17500.0,154.2047,154.2047,153.9936,154.1221,17500.0
2014-01-16 13:20:00,167.95,168.19,167.95,168.17,18400.0,154.1221,154.3423,154.1221,154.324,18400.0
2014-01-16 13:30:00,168.18,168.24,168.1,168.14,13500.0,154.3332,154.3882,154.2598,154.2965,13500.0
2014-01-16 13:40:00,168.12,168.19,168.09,168.16,19200.0,154.2781,154.3423,154.2506,154.3148,19200.0
2014-01-16 13:50:00,168.15,168.21,168.03,168.03,11400.0,154.3056,154.3607,154.1955,154.1955,11400.0
2014-01-16 14:00:00,168.02,168.13,167.96,168.13,14600.0,154.1863,154.2873,154.1313,154.2873,14600.0
2014-01-16 14:10:00,168.16,168.31,168.16,168.16,7000.0,154.3148,154.4525,154.3148,154.3148,7000.0
2014-01-16 14:20:00,168.12,168.13,167.88,167.89,49200.0,154.2781,154.2873,154.0579,154.067,49200.0
2014-01-16 14:30:00,167.89,167.94,167.79,167.94,13400.0,154.067,154.1129,153.9753,154.1129,13400.0
2014-01-16 14:40:00,167.9,168.0,167.86,168.0,13500.0,154.0762,154.168,154.0395,154.168,13500.0
2014-01-16 14:50:00,167.96,167.98,167.87,167.91,15000.0,154.1313,154.1496,154.0487,154.0854,15000.0
2014-01-16 15:00:00,167.9,167.93,167.79,167.89,13600.0,154.0762,154.1038,153.9753,154.067,13600.0
2014-01-16 15:10:00,167.92,167.98,167.82,167.89,21800.0,154.0946,154.1496,154.0028,154.067,21800.0
2014-01-16 15:20:00,167.9,168.1,167.9,168.01,16800.0,154.0762,154.2598,154.0762,154.1772,16800.0
2014-01-16 15:30:00,168.02,168.07,167.95,168.05,30300.0,154.1863,154.2322,154.1221,154.2139,30300.0
2014-01-16 15:40:00,168.09,168.39,168.06,168.34,80200.0,154.2506,154.5259,154.223,154.48,80200.0
2014-01-16 15:50:00,168.33,168.68,168.25,168.56,102500.0,154.4708,154.792,154.3974,154.6819,102500.0
2014-01-17 09:30:00,168.87,169.08,167.78,168.16,158300.0,154.9664,155.1591,153.9661,154.3148,158300.0
2014-01-17 09:40:00,168.13,168.3,167.51,167.59,19200.0,154.2873,154.4433,153.7183,153.7917,19200.0
2014-01-17 09:50:00,167.6,167.6,167.25,167.47,20000.0,153.8009,153.8009,153.4797,153.6816,20000.0
2014-01-17 10:00:00,167.49,167.98,167.34,167.73,112000.0,153.7,154.1496,153.5623,153.9202,112000.0
2014-01-17 10:10:00,167.78,167.79,167.45,167.55,32700.0,153.9661,153.9753,153.6633,153.755,32700.0
2014-01-17 10:20:00,167.51,167.54,167.28,167.37,38300.0,153.7183,153.7459,153.5073,153.5899,38300.0
2014-01-17 10:30:00,167.36,167.53,167.29,167.41,22500.0,153.5807,153.7367,153.5164,153.6266,22500.0
2014-01-17 10:40:00,167.43,167.52,167.35,167.49,24500.0,153.6449,153.7275,153.5715,153.7,24500.0
2014-01-17 10:50:00,167.49,167.61,167.43,167.45,52800.0,153.7,153.8101,153.6449,153.6633,52800.0
2014-01-17 11:00:00,167.43,167.86,167.42,167.85,21500.0,153.6449,154.0395,153.6357,154.0303,21500.0
2014-01-17 11:10:00,167.84,168.02,167.79,168.02,17100.0,154.0212,154.1863,153.9753,154.1863,17100.0
2014-01-17 11:20:00,168.0,168.22,167.99,168.2,19300.0,154.168,154.3699,154.1588,154.3515,19300.0
2014-01-17 11:30:00,168.21,168.36,168.11,168.14,19800.0,154.3607,154.4983,154.2689,154.2965,19800.0
2014-01-17 11:40:00,168.14,168.29,168.12,168.19,15400.0,154.2965,154.4341,154.2781,154.3423,15400.0
2014-01-17 11:50:00,168.24,168.41,168.19,168.38,9200.0,154.3882,154.5442,154.3423,154.5167,9200.0
2014-01-17 12:00:00,168.38,168.38,168.15,168.36,9100.0,154.5167,154.5167,154.3056,154.4983,9100.0
2014-01-17 12:10:00,168.33,168.78,168.26,168.68,45600.0,154.4708,154.8838,154.4066,154.792,45600.0
2014-01-17 12:20:00,168.7,168.77,168.65,168.77,19500.0,154.8104,154.8746,154.7645,154.8746,19500.0
2014-01-17 12:30:00,168.76,168.76,168.35,168.42,13800.0,154.8654,154.8654,154.4892,154.5534,13800.0
2014-01-17 12:40:00,168.38,168.38,168.01,168.04,8400.0,154.5167,154.5167,154.1772,154.2047,8400.0
2014-01-17 12:50:00,168.07,168.11,167.93,168.03,8600.0,154.2322,154.2689,154.1038,154.1955,8600.0
2014-01-17 13:00:00,168.05,168.27,168.05,168.19,9200.0,154.2139,154.4158,154.2139,154.3423,9200.0
2014-01-17 13:10:00,168.18,168.25,167.95,168.25,16000.0,154.3332,154.3974,154.1221,154.3974,16000.0
2014-01-17 13:20:00,168.25,168.38,168.08,168.08,8400.0,154.3974,154.5167,154.2414,154.2414,8400.0
2014-01-17 13:30:00,168.08,168.1,168.0,168.03,6900.0,154.2414,154.2598,154.168,154.1955,6900.0
2014-01-17 13:40:00,168.02,168.12,168.0,168.07,13700.0,154.1863,154.2781,154.168,154.2322,13700.0
2014-01-17 13:50:00,168.09,168.41,168.03,168.37,14400.0,154.2506,154.5442,154.1955,154.5075,14400.0
2014-01-17 14:00:00,168.36,168.46,168.12,168.2,146100.0,154.4983,154.5901,154.2781,154.3515,146100.0
2014-01-17 14:10:00,168.22,168.24,168.0,168.0,21700.0,154.3699,154.3882,154.168,154.168,21700.0
2014-01-17 14:20:00,168.01,168.25,168.0,168.25,20800.0,154.1772,154.3974,154.168,154.3974,20800.0
2014-01-17 14:30:00,168.25,168.31,168.22,168.24,17300.0,154.3974,154.4525,154.3699,154.3882,17300.0
2014-01-17 14:40:00,168.25,168.33,168.22,168.26,19600.0,154.3974,154.4708,154.3699,154.4066,19600.0
2014-01-17 14:50:00,168.26,168.42,168.23,168.4,21300.0,154.4066,154.5534,154.3791,154.5351,21300.0
2014-01-17 15:00:00,168.39,168.52,167.89,167.9,34800.0,154.5259,154.6452,154.067,154.0762,34800.0
2014-01-17 15:10:00,167.88,167.88,167.5,167.6,129700.0,154.0579,154.0579,153.7092,153.8009,129700.0
2014-01-17 15:20:00,167.55,167.64,167.45,167.57,21100.0,153.755,153.8376,153.6633,153.7734,21100.0
2014-01-17 15:30:00,167.56,167.73,167.54,167.69,34300.0,153.7642,153.9202,153.7459,153.8835,34300.0
2014-01-17 15:40:00,167.68,168.23,167.59,168.1,60000.0,153.8743,154.3791,153.7917,154.2598,60000.0
2014-01-17 15:50:00,168.09,168.22,167.92,168.12,111000.0,154.2506,154.3699,154.0946,154.2781,111000.0
2014-01-21 09:30:00,169.06,170.0,168.63,169.64,113800.0,155.1407,156.0033,154.7461,155.673,113800.0
2014-01-21 09:40:00,169.64,169.76,168.56,169.48,50900.0,155.673,155.7831,154.6819,155.5261,50900.0
2014-01-21 09:50:00,169.4,169.8,169.1,169.75,52900.0,155.4527,155.8198,155.1774,155.7739,52900.0
2014-01-21 10:00:00,169.64,169.78,169.5,169.5,42700.0,155.673,155.8014,155.5445,155.5445,42700.0
2014-01-21 10:10:00,169.51,169.63,169.42,169.54,75900.0,155.5537,155.6638,155.4711,155.5812,75900.0
2014-01-21 10:20:00,169.5,169.69,169.37,169.6,29100.0,155.5445,155.7188,155.4252,155.6363,29100.0
2014-01-21 10:30:00,169.62,169.63,169.48,169.51,41600.0,155.6546,155.6638,155.5261,155.5537,41600.0
2014-01-21 10:40:00,169.5,169.79,169.4,169.43,96700.0,155.5445,155.8106,155.4527,155.4803,96700.0
2014-01-21 10:50:00,169.41,169.61,169.13,169.61,17000.0,155.4619,155.6454,155.205,155.6454,17000.0
2014-01-21 11:00:00,169.53,169.57,169.32,169.38,37700.0,155.572,155.6087,155.3793,155.4344,37700.0
2014-01-21 11:10:00,169.32,169.47,169.07,169.17,33800.0,155.3793,155.517,155.1499,155.2417,33800.0
2014-01-21 11:20:00,169.1,169.18,168.83,168.88,24700.0,155.1774,155.2508,154.9297,154.9755,24700.0
2014-01-21 11:30:00,168.87,169.0,168.83,168.84,18700.0,154.9664,155.0857,154.9297,154.9388,18700.0
2014-01-21 11:40:00,168.83,169.0,168.73,168.83,13300.0,154.9297,155.0857,154.8379,154.9297,13300.0
2014-01-21 11:50:00,168.78,168.83,168.52,168.58,18300.0,154.8838,154.9297,154.6452,154.7002,18300.0
2014-01-21 12:00:00,168.58,168.63,168.1,168.11,29600.0,154.7002,154.7461,154.2598,154.2689,29600.0
2014-01-21 12:10:00,168.11,168.13,167.73,167.78,29700.0,154.2689,154.2873,153.9202,153.9661,29700.0
2014-01-21 12:20:00,167.75,168.28,167.6,168.1,23700.0,153.9386,154.4249,153.8009,154.2598,23700.0
2014-01-21 12:30:00,168.13,168.17,168.02,168.1,9400.0,154.2873,154.324,154.1863,154.2598,9400.0
2014-01-21 12:40:00,168.13,168.42,168.11,168.42,10000.0,154.2873,154.5534,154.2689,154.5534,10000.0
2014-01-21 12:50:00,168.33,168.45,168.25,168.44,9900.0,154.4708,154.5809,154.3974,154.5718,9900.0
2014-01-21 13:00:00,168.45,168.68,168.43,168.67,10700.0,154.5809,154.792,154.5626,154.7828,10700.0
2014-01-21 13:10:00,168.68,168.68,168.59,168.62,16700.0,154.792,154.792,154.7094,154.7369,16700.0
2014-01-21 13:20:00,168.63,168.64,168.57,168.59,21600.0,154.7461,154.7553,154.6911,154.7094,21600.0
2014-01-21 13:30:00,168.6,168.7,168.5,168.64,13100.0,154.7186,154.8104,154.6268,154.7553,13100.0
2014-01-21 13:40:00,168.66,168.73,168.5,168.6,11700.0,154.7736,154.8379,154.6268,154.7186,11700.0
2014-01-21 13:50:00,168.56,168.56,168.37,168.42,8900.0,154.6819,154.6819,154.5075,154.5534,8900.0
2014-01-21 14:00:00,168.5,168.5,168.32,168.4,11800.0,154.6268,154.6268,154.4616,154.5351,11800.0
2014-01-21 14:10:00,168.41,168.69,168.41,168.64,28800.0,154.5442,154.8012,154.5442,154.7553,28800.0
2014-01-21 14:20:00,168.62,168.62,168.45,168.52,9400.0,154.7369,154.7369,154.5809,154.6452,9400.0
2014-01-21 14:30:00,168.52,168.71,168.5,168.52,21200.0,154.6452,154.8195,154.6268,154.6452,21200.0
2014-01-21 14:40:00,168.51,168.54,168.32,168.39,28000.0,154.636,154.6635,154.4616,154.5259,28000.0
2014-01-21 14:50:00,168.38,168.42,168.2,168.29,18400.0,154.5167,154.5534,154.3515,154.4341,18400.0
2014-01-21 15:00:00,168.29,168.29,168.11,168.12,27000.0,154.4341,154.4341,154.2689,154.2781,27000.0
2014-01-21 15:10:00,168.11,168.11,167.96,167.98,27800.0,154.2689,154.2689,154.1313,154.1496,27800.0
2014-01-21 15:20:00,167.97,167.97,167.81,167.82,28600.0,154.1405,154.1405,153.9936,154.0028,28600.0
2014-01-21 15:30:00,167.81,168.35,167.81,168.35,66800.0,153.9936,154.4892,153.9936,154.4892,66800.0
2014-01-21 15:40:00,168.37,168.59,168.31,168.59,28800.0,154.5075,154.7094,154.4525,154.7094,28800.0
2014-01-21 15:50:00,168.6,168.69,168.43,168.59,74400.0,154.7186,154.8012,154.5626,154.7094,74400.0
2014-01-22 09:30:00,168.6,168.98,167.46,167.95,56900.0,154.7186,155.0673,153.6724,154.1221,56900.0
2014-01-22 09:40:00,167.84,168.51,167.29,168.36,37900.0,154.0212,154.636,153.5164,154.4983,37900.0
2014-01-22 09:50:00,168.43,169.05,168.01,168.98,44400.0,154.5626,155.1315,154.1772,155.0673,44400.0
2014-01-22 10:00:00,168.82,169.09,168.48,168.58,38800.0,154.9205,155.1682,154.6085,154.7002,38800.0
2014-01-22 10:10:00,168.61,169.02,168.51,168.6,24800.0,154.7278,155.104,154.636,154.7186,24800.0
2014-01-22 10:20:00,168.57,169.09,168.57,168.85,18100.0,154.6911,155.1682,154.6911,154.948,18100.0
2014-01-22 10:30:00,168.94,169.07,168.64,169.07,17500.0,155.0306,155.1499,154.7553,155.1499,17500.0
2014-01-22 10:40:00,168.99,169.53,168.77,169.49,95300.0,155.0765,155.572,154.8746,155.5353,95300.0
2014-01-22 10:50:00,169.5,169.52,169.21,169.28,46100.0,155.5445,155.5628,155.2784,155.3426,46100.0
2014-01-22 11:00:00,169.21,169.3,168.85,168.85,20300.0,155.2784,155.361,154.948,154.948,20300.0
2014-01-22 11:10:00,168.82,169.01,168.67,168.8,18000.0,154.9205,155.0948,154.7828,154.9021,18000.0
2014-01-22 11:20:00,168.93,168.93,168.62,168.7,12600.0,155.0214,155.0214,154.7369,154.8104,12600.0
2014-01-22 11:30:00,168.74,169.04,168.66,168.86,17900.0,154.8471,155.1224,154.7736,154.9572,17900.0
2014-01-22 11:40:00,168.86,168.92,168.74,168.9,11200.0,154.9572,155.0122,154.8471,154.9939,11200.0
2014-01-22 11:50:00,168.91,169.22,168.85,169.19,18100.0,155.0031,155.2875,154.948,155.26,18100.0
2014-01-22 12:00:00,169.2,169.43,169.16,169.4,11500.0,155.2692,155.4803,155.2325,155.4527,11500.0
2014-01-22 12:10:00,169.41,170.28,169.39,170.28,68100.0,155.4619,156.2603,155.4435,156.2603,68100.0
2014-01-22 12:20:00,170.23,170.36,170.19,170.34,28100.0,156.2144,156.3337,156.1777,156.3153,28100.0
2014-01-22 12:30:00,170.34,170.34,169.96,170.14,26500.0,156.3153,156.3153,155.9666,156.1318,26500.0
2014-01-22 12:40:00,170.12,170.39,170.12,170.35,24700.0,156.1134,156.3612,156.1134,156.3245,24700.0
2014-01-22 12:50:00,170.36,170.36,169.7,169.8,19800.0,156.3337,156.3337,155.728,155.8198,19800.0
2014-01-22 13:00:00,169.82,169.91,169.75,169.75,14700.0,155.8381,155.9207,155.7739,155.7739,14700.0
2014-01-22 13:10:00,169.71,169.75,169.62,169.67,20700.0,155.7372,155.7739,155.6546,155.7005,20700.0
2014-01-22 13:20:00,169.64,169.93,169.64,169.93,16800.0,155.673,155.9391,155.673,155.9391,16800.0
2014-01-22 13:30:00,169.94,170.04,169.77,169.77,15000.0,155.9483,156.04,155.7923,155.7923,15000.0
2014-01-22 13:40:00,169.77,169.87,169.7,169.71,27400.0,155.7923,155.884,155.728,155.7372,27400.0
2014-01-22 13:50:00,169.7,169.82,169.65,169.82,14100.0,155.728,155.8381,155.6821,155.8381,14100.0
2014-01-22 14:00:00,169.84,169.84,169.65,169.65,10900.0,155.8565,155.8565,155.6821,155.6821,10900.0
2014-01-22 14:10:00,169.68,169.68,169.39,169.46,21300.0,155.7097,155.7097,155.4435,155.5078,21300.0
2014-01-22 14:20:00,169.44,169.55,169.36,169.38,14800.0,155.4894,155.5904,155.416,155.4344,14800.0
2014-01-22 14:30:00,169.37,169.41,169.17,169.29,17000.0,155.4252,155.4619,155.2417,155.3518,17000.0
2014-01-22 14:40:00,169.28,169.29,169.02,169.02,11100.0,155.3426,155.3518,155.104,155.104,11100.0
2014-01-22 14:50:00,169.05,169.32,169.04,169.22,17000.0,155.1315,155.3793,155.1224,155.2875,17000.0
2014-01-22 15:00:00,169.22,169.48,169.16,169.48,9900.0,155.2875,155.5261,155.2325,155.5261,9900.0
2014-01-22 15:10:00,169.47,169.52,169.28,169.28,19700.0,155.517,155.5628,155.3426,155.3426,19700.0
2014-01-22 15:20:00,169.31,169.52,169.29,169.48,22500.0,155.3701,155.5628,155.3518,155.5261,22500.0
2014-01-22 15:30:00,169.46,169.61,169.35,169.57,19900.0,155.5078,155.6454,155.4068,155.6087,19900.0
2014-01-22 15:40:00,169.53,169.53,169.34,169.48,34300.0,155.572,155.572,155.3977,155.5261,34300.0
2014-01-22 15:50:00,169.48,169.73,169.47,169.69,91000.0,155.5261,155.7556,155.517,155.7188,91000.0
2014-01-23 09:30:00,174.14,174.3,172.08,173.24,495600.0,159.8025,159.9493,157.9121,158.9766,495600.0
2014-01-23 09:40:00,173.01,174.08,172.68,174.0,205500.0,158.7655,159.7474,158.4627,159.674,205500.0
2014-01-23 09:50:00,173.99,174.05,173.06,173.25,183000.0,159.6648,159.7199,158.8114,158.9857,183000.0
2014-01-23 10:00:00,173.25,173.74,172.35,172.48,109700.0,158.9857,159.4354,158.1598,158.2791,109700.0
2014-01-23 10:10:00,172.48,172.57,172.16,172.36,58200.0,158.2791,158.3617,157.9855,158.169,58200.0
2014-01-23 10:20:00,172.36,172.72,172.26,172.28,50200.0,158.169,158.4994,158.0772,158.0956,50200.0
2014-01-23 10:30:00,172.28,172.35,171.86,171.91,76600.0,158.0956,158.1598,157.7102,157.7561,76600.0
2014-01-23 10:40:00,171.94,172.1,171.69,171.92,66600.0,157.7836,157.9304,157.5542,157.7652,66600.0
2014-01-23 10:50:00,171.82,172.07,171.69,171.95,42600.0,157.6735,157.9029,157.5542,157.7928,42600.0
2014-01-23 11:00:00,171.96,172.18,171.54,171.9,52400.0,157.8019,158.0038,157.4165,157.7469,52400.0
2014-01-23 11:10:00,171.85,173.03,171.79,173.01,90600.0,157.701,158.7839,157.6459,158.7655,90600.0
2014-01-23 11:20:00,173.0,173.01,172.34,172.6,39700.0,158.7563,158.7655,158.1507,158.3893,39700.0
2014-01-23 11:30:00,172.61,172.73,172.49,172.65,48200.0,158.3984,158.5086,158.2883,158.4351,48200.0
2014-01-23 11:40:00,172.65,172.92,172.46,172.52,54900.0,158.4351,158.6829,158.2608,158.3158,54900.0
2014-01-23 11:50:00,172.52,172.68,172.48,172.53,47800.0,158.3158,158.4627,158.2791,158.325,47800.0
2014-01-23 12:00:00,172.58,172.65,172.4,172.52,53400.0,158.3709,158.4351,158.2057,158.3158,53400.0
2014-01-23 12:10:00,172.41,172.67,172.38,172.5,37600.0,158.2149,158.4535,158.1874,158.2975,37600.0
2014-01-23 12:20:00,172.45,172.63,172.22,172.3,51200.0,158.2516,158.4168,158.0405,158.114,51200.0
2014-01-23 12:30:00,172.27,172.3,171.93,172.2,40100.0,158.0864,158.114,157.7744,158.0222,40100.0
2014-01-23 12:40:00,172.16,172.51,172.13,172.25,34600.0,157.9855,158.3067,157.958,158.0681,34600.0
2014-01-23 12:50:00,172.22,172.48,171.94,171.97,52600.0,158.0405,158.2791,157.7836,157.8111,52600.0
2014-01-23 13:00:00,172.05,172.1,171.71,171.78,28500.0,157.8845,157.9304,157.5725,157.6368,28500.0
2014-01-23 13:10:00,171.73,171.8,171.37,171.5,26500.0,157.5909,157.6551,157.2605,157.3798,26500.0
2014-01-23 13:20:00,171.5,171.67,171.46,171.52,17800.0,157.3798,157.5358,157.3431,157.3982,17800.0
2014-01-23 13:30:00,171.52,171.67,171.48,171.62,52400.0,157.3982,157.5358,157.3615,157.4899,52400.0
2014-01-23 13:40:00,171.58,171.89,171.58,171.82,63300.0,157.4532,157.7377,157.4532,157.6735,63300.0
2014-01-23 13:50:00,171.81,171.84,171.46,171.5,50800.0,157.6643,157.6918,157.3431,157.3798,50800.0
2014-01-23 14:00:00,171.49,171.64,171.46,171.61,48900.0,157.3706,157.5083,157.3431,157.4808,48900.0
2014-01-23 14:10:00,171.62,171.7,171.46,171.56,53100.0,157.4899,157.5634,157.3431,157.4349,53100.0
2014-01-23 14:20:00,171.59,171.66,171.19,171.38,53300.0,157.4624,157.5266,157.0953,157.2697,53300.0
2014-01-23 14:30:00,171.38,171.49,171.13,171.13,34400.0,157.2697,157.3706,157.0403,157.0403,34400.0
2014-01-23 14:40:00,171.14,171.32,171.0,171.02,50900.0,157.0495,157.2146,156.921,156.9393,50900.0
2014-01-23 14:50:00,171.01,171.3,170.9,171.27,55500.0,156.9302,157.1963,156.8292,157.1688,55500.0
2014-01-23 15:00:00,171.3,171.85,171.3,171.68,57500.0,157.1963,157.701,157.1963,157.545,57500.0
2014-01-23 15:10:00,171.68,172.02,171.67,171.94,72100.0,157.545,157.857,157.5358,157.7836,72100.0
2014-01-23 15:20:00,171.96,172.04,171.85,172.03,66300.0,157.8019,157.8754,157.701,157.8662,66300.0
2014-01-23 15:30:00,172.03,172.44,171.99,172.07,89100.0,157.8662,158.2424,157.8295,157.9029,89100.0
2014-01-23 15:40:00,172.07,172.11,171.86,171.93,91800.0,157.9029,157.9396,157.7102,157.7744,91800.0
2014-01-23 15:50:00,171.93,172.4,171.93,172.39,136100.0,157.7744,158.2057,157.7744,158.1965,136100.0
2014-01-24 09:30:00,176.22,177.5,174.73,176.25,508600.0,161.7112,162.8858,160.3439,161.7387,508600.0
2014-01-24 09:40:00,176.25,176.35,174.1,174.88,220300.0,161.7387,161.8305,159.7658,160.4815,220300.0
2014-01-24 09:50:00,174.84,175.75,174.82,175.13,97300.0,160.4448,161.2799,160.4265,160.711,97300.0
2014-01-24 10:00:00,175.15,175.4,174.91,175.15,56100.0,160.7293,160.9587,160.5091,160.7293,56100.0
2014-01-24 10:10:00,175.15,175.38,174.91,175.1,137600.0,160.7293,160.9404,160.5091,160.6834,137600.0
2014-01-24 10:20:00,175.1,176.44,175.05,176.4,139800.0,160.6834,161.9131,160.6375,161.8764,139800.0
2014-01-24 10:30:00,176.43,176.58,175.69,176.41,148200.0,161.9039,162.0416,161.2248,161.8856,148200.0
2014-01-24 10:40:00,176.42,176.65,175.07,176.13,136100.0,161.8947,162.1058,160.6559,161.6286,136100.0
2014-01-24 10:50:00,176.14,176.63,175.86,176.04,84200.0,161.6378,162.0875,161.3808,161.546,84200.0
2014-01-24 11:00:00,176.03,176.23,175.28,175.5,48400.0,161.5369,161.7204,160.8486,161.0505,48400.0
2014-01-24 11:10:00,175.48,175.58,174.35,174.43,144800.0,161.0321,161.1239,159.9952,160.0686,144800.0
2014-01-24 11:20:00,174.36,174.77,173.99,174.05,51500.0,160.0043,160.3806,159.6648,159.7199,51500.0
2014-01-24 11:30:00,174.08,174.49,174.06,174.43,25800.0,159.7474,160.1236,159.729,160.0686,25800.0
2014-01-24 11:40:00,174.43,175.26,174.43,174.98,43100.0,160.0686,160.8302,160.0686,160.5733,43100.0
2014-01-24 11:50:00,175.0,175.11,174.96,175.02,57200.0,160.5917,160.6926,160.5549,160.61,57200.0
2014-01-24 12:00:00,175.04,175.1,174.81,174.81,38600.0,160.6284,160.6834,160.4173,160.4173,38600.0
2014-01-24 12:10:00,174.83,175.0,174.78,174.92,31300.0,160.4357,160.5917,160.3898,160.5182,31300.0
2014-01-24 12:20:00,174.92,175.0,174.85,174.85,68200.0,160.5182,160.5917,160.454,160.454,68200.0
2014-01-24 12:30:00,174.88,174.9,174.76,174.86,60000.0,160.4815,160.4999,160.3714,160.4632,60000.0
2014-01-24 12:40:00,174.82,174.86,174.71,174.81,34000.0,160.4265,160.4632,160.3255,160.4173,34000.0
2014-01-24 12:50:00,174.8,174.86,174.59,174.77,34200.0,160.4081,160.4632,160.2154,160.3806,34200.0
2014-01-24 13:00:00,174.79,175.1,174.63,175.07,58400.0,160.3989,160.6834,160.2521,160.6559,58400.0
2014-01-24 13:10:00,175.1,175.27,175.02,175.21,72100.0,160.6834,160.8394,160.61,160.7844,72100.0
2014-01-24 13:20:00,175.22,175.82,174.94,175.12,323200.0,160.7935,161.3441,160.5366,160.7018,323200.0
2014-01-24 13:30:00,175.11,175.19,174.8,175.03,31400.0,160.6926,160.766,160.4081,160.6192,31400.0
2014-01-24 13:40:00,174.99,175.03,174.42,174.45,42900.0,160.5825,160.6192,160.0594,160.0869,42900.0
2014-01-24 13:50:00,174.43,174.78,174.38,174.6,58900.0,160.0686,160.3898,160.0227,160.2246,58900.0
2014-01-24 14:00:00,174.56,174.65,174.28,174.49,56300.0,160.1879,160.2705,159.9309,160.1236,56300.0
2014-01-24 14:10:00,174.56,174.83,174.54,174.75,53400.0,160.1879,160.4357,160.1695,160.3622,53400.0
2014-01-24 14:20:00,174.75,174.75,174.25,174.41,44600.0,160.3622,160.3622,159.9034,160.0502,44600.0
2014-01-24 14:30:00,174.41,174.53,174.29,174.48,62800.0,160.0502,160.1604,159.9401,160.1145,62800.0
2014-01-24 14:40:00,174.49,174.69,174.46,174.5,89200.0,160.1236,160.3072,160.0961,160.1328,89200.0
2014-01-24 14:50:00,174.49,174.59,174.39,174.49,83300.0,160.1236,160.2154,160.0319,160.1236,83300.0
2014-01-24 15:00:00,174.48,174.63,174.34,174.51,136600.0,160.1145,160.2521,159.986,160.142,136600.0
2014-01-24 15:10:00,174.51,174.57,174.07,174.49,123800.0,160.142,160.1971,159.7382,160.1236,123800.0
2014-01-24 15:20:00,174.49,174.52,174.27,174.32,60300.0,160.1236,160.1512,159.9218,159.9676,60300.0
2014-01-24 15:30:00,174.37,174.42,173.69,173.74,145300.0,160.0135,160.0594,159.3895,159.4354,145300.0
2014-01-24 15:40:00,173.72,173.82,173.41,173.44,171000.0,159.417,159.5088,159.1326,159.1601,171000.0
2014-01-24 15:50:00,173.43,174.14,172.53,173.8,322300.0,159.1509,159.8025,158.325,159.4905,322300.0
2014-01-27 09:30:00,173.38,173.94,172.27,173.87,51100.0,159.105,159.6189,158.0864,159.5547,51100.0
2014-01-27 09:40:00,173.89,174.89,173.8,174.63,148900.0,159.573,160.4907,159.4905,160.2521,148900.0
2014-01-27 09:50:00,174.63,175.15,174.56,175.03,97800.0,160.2521,160.7293,160.1879,160.6192,97800.0
2014-01-27 10:00:00,174.92,175.24,174.77,174.98,71900.0,160.5182,160.8119,160.3806,160.5733,71900.0
2014-01-27 10:10:00,174.94,175.12,174.74,174.87,129100.0,160.5366,160.7018,160.3531,160.4724,129100.0
2014-01-27 10:20:00,174.87,174.94,173.91,174.09,131400.0,160.4724,160.5366,159.5914,159.7566,131400.0
2014-01-27 10:30:00,174.07,174.07,173.37,173.73,130000.0,159.7382,159.7382,159.0959,159.4262,130000.0
2014-01-27 10:40:00,173.57,174.08,173.44,174.01,87700.0,159.2794,159.7474,159.1601,159.6832,87700.0
2014-01-27 10:50:00,174.0,174.08,173.86,173.99,39000.0,159.674,159.7474,159.5455,159.6648,39000.0
2014-01-27 11:00:00,173.97,174.07,173.66,173.72,45800.0,159.6465,159.7382,159.362,159.417,45800.0
2014-01-27 11:10:00,173.72,174.1,173.62,173.99,55100.0,159.417,159.7658,159.3253,159.6648,55100.0
2014-01-27 11:20:00,173.93,174.1,173.78,173.84,24700.0,159.6098,159.7658,159.4721,159.5272,24700.0
2014-01-27 11:30:00,173.84,174.04,173.34,173.65,42800.0,159.5272,159.7107,159.0683,159.3528,42800.0
2014-01-27 11:40:00,173.59,173.91,173.55,173.83,51500.0,159.2977,159.5914,159.261,159.518,51500.0
2014-01-27 11:50:00,173.9,173.92,173.01,173.1,63200.0,159.5822,159.6006,158.7655,158.8481,63200.0
2014-01-27 12:00:00,173.1,173.18,172.29,172.63,44000.0,158.8481,158.9215,158.1048,158.4168,44000.0
2014-01-27 12:10:00,172.63,172.63,172.07,172.08,26200.0,158.4168,158.4168,157.9029,157.9121,26200.0
2014-01-27 12:20:00,172.15,172.38,171.77,172.25,44800.0,157.9763,158.1874,157.6276,158.0681,44800.0
2014-01-27 12:30:00,172.25,172.44,172.01,172.2,39200.0,158.0681,158.2424,157.8478,158.0222,39200.0
2014-01-27 12:40:00,172.25,172.83,172.09,172.83,77200.0,158.0681,158.6003,157.9212,158.6003,77200.0
2014-01-27 12:50:00,172.87,172.87,172.41,172.52,20600.0,158.637,158.637,158.2149,158.3158,20600.0
2014-01-27 13:00:00,172.53,173.17,172.37,173.16,70300.0,158.325,158.9123,158.1782,158.9031,70300.0
2014-01-27 13:10:00,173.13,173.57,172.97,173.39,35400.0,158.8756,159.2794,158.7288,159.1142,35400.0
2014-01-27 13:20:00,173.37,173.56,173.17,173.49,21100.0,159.0959,159.2702,158.9123,159.206,21100.0
2014-01-27 13:30:00,173.47,173.6,173.33,173.52,38900.0,159.1876,159.3069,159.0592,159.2335,38900.0
2014-01-27 13:40:00,173.51,174.04,173.41,173.87,39300.0,159.2243,159.7107,159.1326,159.5547,39300.0
2014-01-27 13:50:00,173.85,173.94,173.68,173.78,48800.0,159.5363,159.6189,159.3803,159.4721,48800.0
2014-01-27 14:00:00,173.79,174.18,173.69,173.81,25900.0,159.4813,159.8392,159.3895,159.4996,25900.0
2014-01-27 14:10:00,173.8,173.98,173.69,173.72,42900.0,159.4905,159.6556,159.3895,159.417,42900.0
2014-01-27 14:20:00,173.68,173.97,173.6,173.94,49500.0,159.3803,159.6465,159.3069,159.6189,49500.0
2014-01-27 14:30:00,173.96,174.06,173.7,174.06,29400.0,159.6373,159.729,159.3987,159.729,29400.0
2014-01-27 14:40:00,174.05,174.1,174.0,174.03,29700.0,159.7199,159.7658,159.674,159.7015,29700.0
2014-01-27 14:50:00,174.04,174.35,173.99,174.17,55600.0,159.7107,159.9952,159.6648,159.83,55600.0
2014-01-27 15:00:00,174.09,174.14,173.84,173.85,28200.0,159.7566,159.8025,159.5272,159.5363,28200.0
2014-01-27 15:10:00,173.81,174.18,173.77,174.04,21800.0,159.4996,159.8392,159.4629,159.7107,21800.0
2014-01-27 15:20:00,174.02,174.02,173.48,173.55,20900.0,159.6923,159.6923,159.1968,159.261,20900.0
2014-01-27 15:30:00,173.5,173.72,173.35,173.66,43800.0,159.2152,159.417,159.0775,159.362,43800.0
2014-01-27 15:40:00,173.68,173.77,173.31,173.37,38500.0,159.3803,159.4629,159.0408,159.0959,38500.0
2014-01-27 15:50:00,173.36,173.44,172.91,172.96,76800.0,159.0867,159.1601,158.6737,158.7196,76800.0
2014-01-28 09:30:00,172.51,174.49,172.5,174.23,60100.0,158.3067,160.1236,158.2975,159.8851,60100.0
2014-01-28 09:40:00,174.27,174.81,173.91,174.49,60000.0,159.9218,160.4173,159.5914,160.1236,60000.0
2014-01-28 09:50:00,174.37,175.31,174.27,174.81,42400.0,160.0135,160.8761,159.9218,160.4173,42400.0
2014-01-28 10:00:00,174.93,175.22,174.61,175.08,58500.0,160.5274,160.7935,160.2338,160.6651,58500.0
2014-01-28 10:10:00,175.07,175.11,174.53,174.72,34100.0,160.6559,160.6926,160.1604,160.3347,34100.0
2014-01-28 10:20:00,174.72,174.9,174.56,174.84,15400.0,160.3347,160.4999,160.1879,160.4448,15400.0
2014-01-28 10:30:00,174.74,175.13,174.56,175.12,50600.0,160.3531,160.711,160.1879,160.7018,50600.0
2014-01-28 10:40:00,175.04,175.2,174.87,175.14,70300.0,160.6284,160.7752,160.4724,160.7201,70300.0
2014-01-28 10:50:00,175.1,175.22,174.68,174.74,89800.0,160.6834,160.7935,160.298,160.3531,89800.0
2014-01-28 11:00:00,174.75,175.1,174.74,174.99,19800.0,160.3622,160.6834,160.3531,160.5825,19800.0
2014-01-28 11:10:00,174.97,175.12,174.56,174.64,58100.0,160.5641,160.7018,160.1879,160.2613,58100.0
2014-01-28 11:20:00,174.59,174.91,174.5,174.57,25500.0,160.2154,160.5091,160.1328,160.1971,25500.0
2014-01-28 11:30:00,174.56,174.96,174.56,174.66,20600.0,160.1879,160.5549,160.1879,160.2796,20600.0
2014-01-28 11:40:00,174.66,174.87,174.06,174.06,68200.0,160.2796,160.4724,159.729,159.729,68200.0
2014-01-28 11:50:00,174.0,174.42,174.0,174.24,20700.0,159.674,160.0594,159.674,159.8942,20700.0
2014-01-28 12:00:00,174.25,174.3,174.03,174.1,21000.0,159.9034,159.9493,159.7015,159.7658,21000.0
2014-01-28 12:10:00,174.07,174.35,174.01,174.31,20800.0,159.7382,159.9952,159.6832,159.9585,20800.0
2014-01-28 12:20:00,174.32,174.38,174.14,174.29,32000.0,159.9676,160.0227,159.8025,159.9401,32000.0
2014-01-28 12:30:00,174.33,174.53,174.31,174.36,24200.0,159.9768,160.1604,159.9585,160.0043,24200.0
2014-01-28 12:40:00,174.36,174.43,174.1,174.14,10000.0,160.0043,160.0686,159.7658,159.8025,10000.0
2014-01-28 12:50:00,174.15,174.44,174.03,174.39,9900.0,159.8116,160.0778,159.7015,160.0319,9900.0
2014-01-28 13:00:00,174.36,174.55,174.3,174.35,21300.0,160.0043,160.1787,159.9493,159.9952,21300.0
2014-01-28 13:10:00,174.36,174.4,174.09,174.33,26000.0,160.0043,160.0411,159.7566,159.9768,26000.0
2014-01-28 13:20:00,174.37,174.66,174.31,174.62,41700.0,160.0135,160.2796,159.9585,160.2429,41700.0
2014-01-28 13:30:00,174.59,174.86,174.54,174.78,40700.0,160.2154,160.4632,160.1695,160.3898,40700.0
2014-01-28 13:40:00,174.75,175.04,174.73,174.93,18900.0,160.3622,160.6284,160.3439,160.5274,18900.0
2014-01-28 13:50:00,174.91,175.24,174.89,175.11,24100.0,160.5091,160.8119,160.4907,160.6926,24100.0
2014-01-28 14:00:00,175.1,175.27,174.96,175.22,12100.0,160.6834,160.8394,160.5549,160.7935,12100.0
2014-01-28 14:10:00,175.24,175.28,175.08,175.28,18500.0,160.8119,160.8486,160.6651,160.8486,18500.0
2014-01-28 14:20:00,175.28,175.34,175.19,175.3,21000.0,160.8486,160.9037,160.766,160.867,21000.0
2014-01-28 14:30:00,175.31,175.47,175.28,175.45,21400.0,160.8761,161.023,160.8486,161.0046,21400.0
2014-01-28 14:40:00,175.45,175.62,175.4,175.59,29700.0,161.0046,161.1606,160.9587,161.1331,29700.0
2014-01-28 14:50:00,175.6,175.65,175.25,175.34,30600.0,161.1423,161.1881,160.8211,160.9037,30600.0
2014-01-28 15:00:00,175.37,175.43,175.02,175.05,28300.0,160.9312,160.9863,160.61,160.6375,28300.0
2014-01-28 15:10:00,175.04,175.36,175.01,175.31,32800.0,160.6284,160.922,160.6008,160.8761,32800.0
2014-01-28 15:20:00,175.3,175.34,175.12,175.27,32100.0,160.867,160.9037,160.7018,160.8394,32100.0
2014-01-28 15:30:00,175.29,175.47,175.28,175.44,29700.0,160.8578,161.023,160.8486,160.9954,29700.0
2014-01-28 15:40:00,175.38,175.54,175.06,175.11,49100.0,160.9404,161.0872,160.6467,160.6926,49100.0
2014-01-28 15:50:00,175.07,175.41,175.07,175.21,112500.0,160.6559,160.9679,160.6559,160.7844,112500.0
2014-01-29 09:30:00,173.62,173.98,173.01,173.98,45800.0,159.3253,159.6556,158.7655,159.6556,45800.0
2014-01-29 09:40:00,173.92,174.73,173.73,174.4,32900.0,159.6006,160.3439,159.4262,160.0411,32900.0
2014-01-29 09:50:00,174.54,174.72,173.89,173.89,30000.0,160.1695,160.3347,159.573,159.573,30000.0
2014-01-29 10:00:00,173.92,174.82,173.92,174.8,33300.0,159.6006,160.4265,159.6006,160.4081,33300.0
2014-01-29 10:10:00,174.83,174.83,174.03,174.13,30200.0,160.4357,160.4357,159.7015,159.7933,30200.0
2014-01-29 10:20:00,174.15,174.41,173.73,173.96,45200.0,159.8116,160.0502,159.4262,159.6373,45200.0
2014-01-29 10:30:00,173.93,175.0,173.93,174.66,76500.0,159.6098,160.5917,159.6098,160.2796,76500.0
2014-01-29 10:40:00,174.62,174.63,173.68,173.95,31500.0,160.2429,160.2521,159.3803,159.6281,31500.0
2014-01-29 10:50:00,173.89,174.39,173.81,173.99,49900.0,159.573,160.0319,159.4996,159.6648,49900.0
2014-01-29 11:00:00,173.99,174.29,173.81,173.81,27500.0,159.6648,159.9401,159.4996,159.4996,27500.0
2014-01-29 11:10:00,173.86,174.26,173.86,174.16,66100.0,159.5455,159.9126,159.5455,159.8208,66100.0
2014-01-29 11:20:00,174.26,174.36,173.98,174.16,37900.0,159.9126,160.0043,159.6556,159.8208,37900.0
2014-01-29 11:30:00,174.19,174.33,173.99,173.99,33400.0,159.8483,159.9768,159.6648,159.6648,33400.0
2014-01-29 11:40:00,173.98,174.16,173.87,174.07,34300.0,159.6556,159.8208,159.5547,159.7382,34300.0
2014-01-29 11:50:00,174.08,174.26,173.95,174.26,12600.0,159.7474,159.9126,159.6281,159.9126,12600.0
2014-01-29 12:00:00,174.31,174.47,174.03,174.05,26800.0,159.9585,160.1053,159.7015,159.7199,26800.0
2014-01-29 12:10:00,174.04,174.1,173.87,173.91,23300.0,159.7107,159.7658,159.5547,159.5914,23300.0
2014-01-29 12:20:00,173.94,174.21,173.73,173.83,19000.0,159.6189,159.8667,159.4262,159.518,19000.0
2014-01-29 12:30:00,173.75,174.02,173.66,173.79,46000.0,159.4446,159.6923,159.362,159.4813,46000.0
2014-01-29 12:40:00,173.77,173.92,173.67,173.91,16600.0,159.4629,159.6006,159.3712,159.5914,16600.0
2014-01-29 12:50:00,173.9,173.96,173.53,173.96,25300.0,159.5822,159.6373,159.2427,159.6373,25300.0
2014-01-29 13:00:00,173.93,173.96,173.65,173.76,28000.0,159.6098,159.6373,159.3528,159.4537,28000.0
2014-01-29 13:10:00,173.75,173.83,173.51,173.72,40000.0,159.4446,159.518,159.2243,159.417,40000.0
2014-01-29 13:20:00,173.66,173.84,173.46,173.8,24000.0,159.362,159.5272,159.1784,159.4905,24000.0
2014-01-29 13:30:00,173.8,173.8,173.54,173.54,24800.0,159.4905,159.4905,159.2519,159.2519,24800.0
2014-01-29 13:40:00,173.57,173.67,173.36,173.55,39600.0,159.2794,159.3712,159.0867,159.261,39600.0
2014-01-29 13:50:00,173.59,173.74,173.51,173.72,20700.0,159.2977,159.4354,159.2243,159.417,20700.0
2014-01-29 14:00:00,173.61,173.89,173.0,173.28,36300.0,159.3161,159.573,158.7563,159.0133,36300.0
2014-01-29 14:10:00,173.31,173.43,172.69,172.82,35300.0,159.0408,159.1509,158.4718,158.5911,35300.0
2014-01-29 14:20:00,172.88,174.05,172.77,173.91,40400.0,158.6462,159.7199,158.5453,159.5914,40400.0
2014-01-29 14:30:00,173.85,174.29,173.68,174.1,18200.0,159.5363,159.9401,159.3803,159.7658,18200.0
2014-01-29 14:40:00,174.09,174.28,173.68,173.69,19800.0,159.7566,159.9309,159.3803,159.3895,19800.0
2014-01-29 14:50:00,173.68,173.86,173.19,173.19,26700.0,159.3803,159.5455,158.9307,158.9307,26700.0
2014-01-29 15:00:00,173.21,173.36,173.0,173.08,26300.0,158.949,159.0867,158.7563,158.8297,26300.0
2014-01-29 15:10:00,173.06,173.22,172.7,172.92,31500.0,158.8114,158.9582,158.481,158.6829,31500.0
2014-01-29 15:20:00,172.89,173.24,172.84,173.02,27200.0,158.6554,158.9766,158.6095,158.7747,27200.0
2014-01-29 15:30:00,173.02,173.42,172.74,173.21,37700.0,158.7747,159.1417,158.5177,158.949,37700.0
2014-01-29 15:40:00,173.18,173.72,173.05,173.46,40100.0,158.9215,159.417,158.8022,159.1784,40100.0
2014-01-29 15:50:00,173.48,173.53,173.13,173.31,101200.0,159.1968,159.2427,158.8756,159.0408,101200.0
2014-01-30 09:30:00,175.63,176.49,175.52,176.48,84000.0,161.1698,161.959,161.0688,161.9498,84000.0
2014-01-30 09:40:00,176.48,176.98,176.14,176.38,78000.0,161.9498,162.4086,161.6378,161.858,78000.0
2014-01-30 09:50:00,176.34,176.73,176.01,176.41,82700.0,161.8213,162.1792,161.5185,161.8856,82700.0
2014-01-30 10:00:00,176.48,176.61,176.25,176.31,82700.0,161.9498,162.0691,161.7387,161.7938,82700.0
2014-01-30 10:10:00,176.32,176.45,176.22,176.29,38600.0,161.803,161.9223,161.7112,161.7754,38600.0
2014-01-30 10:20:00,176.29,176.6,175.69,176.58,89700.0,161.7754,162.0599,161.2248,162.0416,89700.0
2014-01-30 10:30:00,176.56,176.78,176.33,176.59,50600.0,162.0232,162.2251,161.8122,162.0507,50600.0
2014-01-30 10:40:00,176.61,176.7,176.03,176.1,14600.0,162.0691,162.1517,161.5369,161.6011,14600.0
2014-01-30 10:50:00,176.09,176.14,175.78,175.84,11000.0,161.5919,161.6378,161.3074,161.3625,11000.0
2014-01-30 11:00:00,175.84,175.9,175.13,175.15,29500.0,161.3625,161.4176,160.711,160.7293,29500.0
2014-01-30 11:10:00,175.23,175.89,175.06,175.48,43400.0,160.8027,161.4084,160.6467,161.0321,43400.0
2014-01-30 11:20:00,175.41,176.03,175.28,176.03,29400.0,160.9679,161.5369,160.8486,161.5369,29400.0
2014-01-30 11:30:00,176.03,176.33,175.86,176.31,60300.0,161.5369,161.8122,161.3808,161.7938,60300.0
2014-01-30 11:40:00,176.32,176.98,176.32,176.92,24800.0,161.803,162.4086,161.803,162.3536,24800.0
2014-01-30 11:50:00,176.95,177.0,176.69,176.85,39700.0,162.3811,162.427,162.1425,162.2893,39700.0
2014-01-30 12:00:00,176.84,176.85,176.34,176.68,34800.0,162.2802,162.2893,161.8213,162.1333,34800.0
2014-01-30 12:10:00,176.79,176.93,176.62,176.87,34700.0,162.2343,162.3628,162.0783,162.3077,34700.0
2014-01-30 12:20:00,176.92,176.97,176.68,176.76,11300.0,162.3536,162.3995,162.1333,162.2067,11300.0
2014-01-30 12:30:00,176.73,176.86,176.58,176.72,31700.0,162.1792,162.2985,162.0416,162.17,31700.0
2014-01-30 12:40:00,176.8,176.83,176.58,176.59,19500.0,162.2435,162.271,162.0416,162.0507,19500.0
2014-01-30 12:50:00,176.63,176.83,176.53,176.67,45600.0,162.0875,162.271,161.9957,162.1242,45600.0
2014-01-30 13:00:00,176.61,176.74,176.32,176.5,48600.0,162.0691,162.1884,161.803,161.9682,48600.0
2014-01-30 13:10:00,176.46,176.48,176.12,176.28,39700.0,161.9314,161.9498,161.6194,161.7663,39700.0
2014-01-30 13:20:00,176.29,176.45,176.15,176.28,38700.0,161.7754,161.9223,161.647,161.7663,38700.0
2014-01-30 13:30:00,176.23,176.38,176.02,176.17,19200.0,161.7204,161.858,161.5277,161.6653,19200.0
2014-01-30 13:40:00,176.14,176.56,176.14,176.31,25800.0,161.6378,162.0232,161.6378,161.7938,25800.0
2014-01-30 13:50:00,176.27,176.59,176.1,176.29,34300.0,161.7571,162.0507,161.6011,161.7754,34300.0
2014-01-30 14:00:00,176.29,176.31,175.93,176.1,48700.0,161.7754,161.7938,161.4451,161.6011,48700.0
2014-01-30 14:10:00,176.13,176.48,176.06,176.37,35300.0,161.6286,161.9498,161.5644,161.8489,35300.0
2014-01-30 14:20:00,176.4,176.94,176.38,176.93,28100.0,161.8764,162.3719,161.858,162.3628,28100.0
2014-01-30 14:30:00,176.94,177.18,176.86,177.04,27800.0,162.3719,162.5922,162.2985,162.4637,27800.0
2014-01-30 14:40:00,177.07,177.16,176.69,176.69,22000.0,162.4912,162.5738,162.1425,162.1425,22000.0
2014-01-30 14:50:00,176.7,176.9,176.64,176.74,27900.0,162.1517,162.3352,162.0966,162.1884,27900.0
2014-01-30 15:00:00,176.72,176.97,176.71,176.9,42600.0,162.17,162.3995,162.1609,162.3352,42600.0
2014-01-30 15:10:00,176.87,177.03,176.71,176.9,62500.0,162.3077,162.4545,162.1609,162.3352,62500.0
2014-01-30 15:20:00,176.91,177.1,176.82,177.01,107500.0,162.3444,162.5188,162.2618,162.4362,107500.0
2014-01-30 15:30:00,177.04,177.17,176.89,176.97,53800.0,162.4637,162.583,162.326,162.3995,53800.0
2014-01-30 15:40:00,176.98,177.2,176.9,177.05,153200.0,162.4086,162.6105,162.3352,162.4729,153200.0
2014-01-30 15:50:00,177.06,177.48,177.05,177.31,259300.0,162.482,162.8675,162.4729,162.7115,259300.0
2014-01-31 09:30:00,176.0,177.0,174.56,174.56,136100.0,161.5093,162.427,160.1879,160.1879,136100.0
2014-01-31 09:40:00,174.43,175.63,173.67,175.24,107600.0,160.0686,161.1698,159.3712,160.8119,107600.0
2014-01-31 09:50:00,175.42,176.49,174.7,175.11,91200.0,160.9771,161.959,160.3164,160.6926,91200.0
2014-01-31 10:00:00,174.96,175.44,174.0,174.8,51200.0,160.5549,160.9954,159.674,160.4081,51200.0
2014-01-31 10:10:00,175.02,175.41,174.26,174.64,56500.0,160.61,160.9679,159.9126,160.2613,56500.0
2014-01-31 10:20:00,174.62,175.2,174.48,174.56,131700.0,160.2429,160.7752,160.1145,160.1879,131700.0
2014-01-31 10:30:00,174.64,174.9,174.23,174.5,60500.0,160.2613,160.4999,159.8851,160.1328,60500.0
2014-01-31 10:40:00,174.5,174.64,174.0,174.34,86600.0,160.1328,160.2613,159.674,159.986,86600.0
2014-01-31 10:50:00,174.37,174.89,174.04,174.73,73800.0,160.0135,160.4907,159.7107,160.3439,73800.0
2014-01-31 11:00:00,174.87,175.14,174.36,174.94,49100.0,160.4724,160.7201,160.0043,160.5366,49100.0
2014-01-31 11:10:00,174.97,175.23,174.69,174.87,55000.0,160.5641,160.8027,160.3072,160.4724,55000.0
2014-01-31 11:20:00,174.82,174.96,174.38,174.79,21500.0,160.4265,160.5549,160.0227,160.3989,21500.0
2014-01-31 11:30:00,174.88,174.97,174.35,174.52,36900.0,160.4815,160.5641,159.9952,160.1512,36900.0
2014-01-31 11:40:00,174.54,174.65,174.32,174.61,53700.0,160.1695,160.2705,159.9676,160.2338,53700.0
2014-01-31 11:50:00,174.57,174.57,174.15,174.43,22700.0,160.1971,160.1971,159.8116,160.0686,22700.0
2014-01-31 12:00:00,174.47,174.74,174.46,174.66,25200.0,160.1053,160.3531,160.0961,160.2796,25200.0
2014-01-31 12:10:00,174.66,174.75,174.54,174.73,29500.0,160.2796,160.3622,160.1695,160.3439,29500.0
2014-01-31 12:20:00,174.73,174.98,174.6,174.87,36800.0,160.3439,160.5733,160.2246,160.4724,36800.0
2014-01-31 12:30:00,174.84,174.87,174.45,174.55,22300.0,160.4448,160.4724,160.0869,160.1787,22300.0
2014-01-31 12:40:00,174.55,174.63,174.14,174.56,27000.0,160.1787,160.2521,159.8025,160.1879,27000.0
2014-01-31 12:50:00,174.58,174.69,174.36,174.61,46300.0,160.2062,160.3072,160.0043,160.2338,46300.0
2014-01-31 13:00:00,174.6,174.78,174.36,174.62,43900.0,160.2246,160.3898,160.0043,160.2429,43900.0
2014-01-31 13:10:00,174.56,174.71,174.12,174.12,60800.0,160.1879,160.3255,159.7841,159.7841,60800.0
2014-01-31 13:20:00,174.19,174.31,173.75,173.79,33800.0,159.8483,159.9585,159.4446,159.4813,33800.0
2014-01-31 13:30:00,173.87,173.95,173.65,173.77,37100.0,159.5547,159.6281,159.3528,159.4629,37100.0
2014-01-31 13:40:00,173.77,174.04,173.66,173.75,28600.0,159.4629,159.7107,159.362,159.4446,28600.0
2014-01-31 13:50:00,173.8,174.38,173.75,174.38,44500.0,159.4905,160.0227,159.4446,160.0227,44500.0
2014-01-31 14:00:00,174.33,174.91,174.28,174.61,41500.0,159.9768,160.5091,159.9309,160.2338,41500.0
2014-01-31 14:10:00,174.65,174.68,174.25,174.52,28900.0,160.2705,160.298,159.9034,160.1512,28900.0
2014-01-31 14:20:00,174.56,174.66,174.36,174.37,36300.0,160.1879,160.2796,160.0043,160.0135,36300.0
2014-01-31 14:30:00,174.4,174.69,174.24,174.6,40300.0,160.0411,160.3072,159.8942,160.2246,40300.0
2014-01-31 14:40:00,174.63,174.88,174.46,174.77,36400.0,160.2521,160.4815,160.0961,160.3806,36400.0
2014-01-31 14:50:00,174.8,174.93,174.33,174.5,24600.0,160.4081,160.5274,159.9768,160.1328,24600.0
2014-01-31 15:00:00,174.45,174.55,174.14,174.31,52000.0,160.0869,160.1787,159.8025,159.9585,52000.0
2014-01-31 15:10:00,174.31,174.7,174.29,174.31,62000.0,159.9585,160.3164,159.9401,159.9585,62000.0
2014-01-31 15:20:00,174.4,174.64,174.29,174.35,49500.0,160.0411,160.2613,159.9401,159.9952,49500.0
2014-01-31 15:30:00,174.37,174.67,174.36,174.53,72700.0,160.0135,160.2888,160.0043,160.1604,72700.0
2014-01-31 15:40:00,174.51,174.6,174.13,174.55,121200.0,160.142,160.2246,159.7933,160.1787,121200.0
2014-01-31 15:50:00,174.56,174.74,174.28,174.38,187300.0,160.1879,160.3531,159.9309,160.0227,187300.0
2014-02-03 09:30:00,174.69,174.88,173.38,174.18,64800.0,160.3072,160.4815,159.105,159.8392,64800.0
2014-02-03 09:40:00,174.2,174.54,173.0,173.12,50200.0,159.8575,160.1695,158.7563,158.8664,50200.0
2014-02-03 09:50:00,173.04,173.95,173.0,173.9,86300.0,158.793,159.6281,158.7563,159.5822,86300.0
2014-02-03 10:00:00,173.84,174.17,173.36,173.61,60600.0,159.5272,159.83,159.0867,159.3161,60600.0
2014-02-03 10:10:00,173.82,173.82,172.3,172.42,41900.0,159.5088,159.5088,158.114,158.2241,41900.0
2014-02-03 10:20:00,172.36,172.83,172.31,172.69,36500.0,158.169,158.6003,158.1231,158.4718,36500.0
2014-02-03 10:30:00,172.8,173.74,172.7,173.63,43400.0,158.5728,159.4354,158.481,159.3345,43400.0
2014-02-03 10:40:00,173.66,174.6,173.5,174.25,39400.0,159.362,160.2246,159.2152,159.9034,39400.0
2014-02-03 10:50:00,174.16,174.34,173.42,173.59,34900.0,159.8208,159.986,159.1417,159.2977,34900.0
2014-02-03 11:00:00,173.61,173.65,172.73,172.75,25100.0,159.3161,159.3528,158.5086,158.5269,25100.0
2014-02-03 11:10:00,172.9,172.92,172.18,172.41,22300.0,158.6646,158.6829,158.0038,158.2149,22300.0
2014-02-03 11:20:00,172.34,172.65,172.04,172.09,36500.0,158.1507,158.4351,157.8754,157.9212,36500.0
2014-02-03 11:30:00,172.09,172.35,171.73,172.07,27200.0,157.9212,158.1598,157.5909,157.9029,27200.0
2014-02-03 11:40:00,172.06,172.42,171.75,171.91,24500.0,157.8937,158.2241,157.6092,157.7561,24500.0
2014-02-03 11:50:00,171.89,171.99,171.36,171.36,18700.0,157.7377,157.8295,157.2513,157.2513,18700.0
2014-02-03 12:00:00,171.38,171.9,171.36,171.85,25900.0,157.2697,157.7469,157.2513,157.701,25900.0
2014-02-03 12:10:00,171.86,171.97,171.51,171.52,26600.0,157.7102,157.8111,157.389,157.3982,26600.0
2014-02-03 12:20:00,171.5,171.83,171.4,171.69,13700.0,157.3798,157.6827,157.2881,157.5542,13700.0
2014-02-03 12:30:00,171.7,172.21,171.68,171.96,19500.0,157.5634,158.0314,157.545,157.8019,19500.0
2014-02-03 12:40:00,171.93,172.09,171.84,171.97,12400.0,157.7744,157.9212,157.6918,157.8111,12400.0
2014-02-03 12:50:00,171.95,172.16,171.69,171.69,14100.0,157.7928,157.9855,157.5542,157.5542,14100.0
2014-02-03 13:00:00,171.76,171.94,171.23,171.43,18000.0,157.6184,157.7836,157.1321,157.3156,18000.0
2014-02-03 13:10:00,171.4,171.55,171.0,171.02,24700.0,157.2881,157.4257,156.921,156.9393,24700.0
2014-02-03 13:20:00,171.12,171.15,170.56,170.7,16800.0,157.0311,157.0586,156.5172,156.6457,16800.0
2014-02-03 13:30:00,170.7,171.2,170.68,170.82,21400.0,156.6457,157.1045,156.6273,156.7558,21400.0
2014-02-03 13:40:00,170.78,171.06,170.52,170.76,18000.0,156.7191,156.976,156.4805,156.7007,18000.0
2014-02-03 13:50:00,170.78,170.95,170.45,170.63,17600.0,156.7191,156.8751,156.4163,156.5815,17600.0
2014-02-03 14:00:00,170.67,170.9,170.55,170.59,24700.0,156.6182,156.8292,156.508,156.5447,24700.0
2014-02-03 14:10:00,170.62,170.78,170.4,170.72,45700.0,156.5723,156.7191,156.3704,156.664,45700.0
2014-02-03 14:20:00,170.75,170.83,170.4,170.53,44000.0,156.6916,156.765,156.3704,156.4897,44000.0
2014-02-03 14:30:00,170.55,170.55,170.15,170.37,43100.0,156.508,156.508,156.141,156.3429,43100.0
2014-02-03 14:40:00,170.43,170.55,170.17,170.3,39100.0,156.3979,156.508,156.1593,156.2786,39100.0
2014-02-03 14:50:00,170.3,170.36,170.06,170.2,40900.0,156.2786,156.3337,156.0584,156.1869,40900.0
2014-02-03 15:00:00,170.2,170.3,169.91,170.29,61200.0,156.1869,156.2786,155.9207,156.2694,61200.0
2014-02-03 15:10:00,170.32,170.57,170.18,170.32,86500.0,156.297,156.5264,156.1685,156.297,86500.0
2014-02-03 15:20:00,170.32,171.19,170.22,171.15,82200.0,156.297,157.0953,156.2052,157.0586,82200.0
2014-02-03 15:30:00,171.18,171.23,170.84,171.15,86200.0,157.0862,157.1321,156.7742,157.0586,86200.0
2014-02-03 15:40:00,171.15,171.18,170.59,170.69,102100.0,157.0586,157.0862,156.5447,156.6365,102100.0
2014-02-03 15:50:00,170.65,171.08,170.59,171.0,202100.0,156.5998,156.9944,156.5447,156.921,202100.0
2014-02-04 09:30:00,170.98,171.25,170.06,170.53,56600.0,156.9026,157.1504,156.0584,156.4897,56600.0
2014-02-04 09:40:00,170.56,170.56,169.7,170.15,52000.0,156.5172,156.5172,155.728,156.141,52000.0
2014-02-04 09:50:00,170.24,170.64,169.76,170.06,31100.0,156.2236,156.5906,155.7831,156.0584,31100.0
2014-02-04 10:00:00,170.16,170.64,169.84,169.99,34000.0,156.1501,156.5906,155.8565,155.9941,34000.0
2014-02-04 10:10:00,170.0,170.1,169.36,169.43,49900.0,156.0033,156.0951,155.416,155.4803,49900.0
2014-02-04 10:20:00,169.46,169.78,169.21,169.56,25200.0,155.5078,155.8014,155.2784,155.5995,25200.0
2014-02-04 10:30:00,169.57,169.87,169.38,169.59,48800.0,155.6087,155.884,155.4344,155.6271,48800.0
2014-02-04 10:40:00,169.52,169.68,169.04,169.27,25800.0,155.5628,155.7097,155.1224,155.3334,25800.0
2014-02-04 10:50:00,169.28,169.42,168.91,169.03,48100.0,155.3426,155.4711,155.0031,155.1132,48100.0
2014-02-04 11:00:00,169.06,169.33,168.93,169.15,38000.0,155.1407,155.3885,155.0214,155.2233,38000.0
2014-02-04 11:10:00,169.15,169.22,168.87,169.14,51000.0,155.2233,155.2875,154.9664,155.2141,51000.0
2014-02-04 11:20:00,169.17,169.38,168.88,169.04,36800.0,155.2417,155.4344,154.9755,155.1224,36800.0
2014-02-04 11:30:00,169.09,169.42,169.03,169.29,31500.0,155.1682,155.4711,155.1132,155.3518,31500.0
2014-02-04 11:40:00,169.32,169.61,169.02,169.46,25000.0,155.3793,155.6454,155.104,155.5078,25000.0
2014-02-04 11:50:00,169.44,169.68,169.34,169.65,26600.0,155.4894,155.7097,155.3977,155.6821,26600.0
2014-02-04 12:00:00,169.68,169.95,169.65,169.95,40500.0,155.7097,155.9574,155.6821,155.9574,40500.0
2014-02-04 12:10:00,169.95,169.98,169.55,169.59,36500.0,155.9574,155.985,155.5904,155.6271,36500.0
2014-02-04 12:20:00,169.66,170.14,169.63,170.02,16200.0,155.6913,156.1318,155.6638,156.0217,16200.0
2014-02-04 12:30:00,170.05,170.28,169.92,169.92,32200.0,156.0492,156.2603,155.9299,155.9299,32200.0
2014-02-04 12:40:00,169.93,170.34,169.93,170.16,15900.0,155.9391,156.3153,155.9391,156.1501,15900.0
2014-02-04 12:50:00,170.17,170.17,170.01,170.03,23300.0,156.1593,156.1593,156.0125,156.0309,23300.0
2014-02-04 13:00:00,170.03,170.26,170.0,170.0,30000.0,156.0309,156.2419,156.0033,156.0033,30000.0
2014-02-04 13:10:00,170.03,170.04,169.59,169.76,33700.0,156.0309,156.04,155.6271,155.7831,33700.0
2014-02-04 13:20:00,169.74,169.91,169.57,169.82,16700.0,155.7647,155.9207,155.6087,155.8381,16700.0
2014-02-04 13:30:00,169.9,169.99,169.75,169.95,28200.0,155.9116,155.9941,155.7739,155.9574,28200.0
2014-02-04 13:40:00,169.93,170.02,169.57,169.57,32000.0,155.9391,156.0217,155.6087,155.6087,32000.0
2014-02-04 13:50:00,169.61,169.69,169.36,169.45,30600.0,155.6454,155.7188,155.416,155.4986,30600.0
2014-02-04 14:00:00,169.5,169.54,169.33,169.38,21900.0,155.5445,155.5812,155.3885,155.4344,21900.0
2014-02-04 14:10:00,169.39,169.52,169.33,169.36,24600.0,155.4435,155.5628,155.3885,155.416,24600.0
2014-02-04 14:20:00,169.38,169.66,169.31,169.33,24900.0,155.4344,155.6913,155.3701,155.3885,24900.0
2014-02-04 14:30:00,169.35,169.43,169.23,169.28,27400.0,155.4068,155.4803,155.2967,155.3426,27400.0
2014-02-04 14:40:00,169.3,169.63,169.29,169.52,33000.0,155.361,155.6638,155.3518,155.5628,33000.0
2014-02-04 14:50:00,169.5,169.64,169.42,169.6,25000.0,155.5445,155.673,155.4711,155.6363,25000.0
2014-02-04 15:00:00,169.59,169.77,169.58,169.74,40300.0,155.6271,155.7923,155.6179,155.7647,40300.0
2014-02-04 15:10:00,169.75,169.8,169.33,169.46,22600.0,155.7739,155.8198,155.3885,155.5078,22600.0
2014-02-04 15:20:00,169.48,169.59,168.81,168.97,46100.0,155.5261,155.6271,154.9113,155.0581,46100.0
2014-02-04 15:30:00,168.97,169.5,168.81,169.47,43100.0,155.0581,155.5445,154.9113,155.517,43100.0
2014-02-04 15:40:00,169.44,169.72,169.3,169.49,44200.0,155.4894,155.7464,155.361,155.5353,44200.0
2014-02-04 15:50:00,169.5,169.77,169.39,169.47,86600.0,155.5445,155.7923,155.4435,155.517,86600.0
2014-02-05 09:30:00,168.59,169.2,168.35,168.91,39300.0,154.7094,155.2692,154.4892,155.0031,39300.0
2014-02-05 09:40:00,169.08,169.17,168.0,168.01,44300.0,155.1591,155.2417,154.168,154.1772,44300.0
2014-02-05 09:50:00,168.0,168.13,167.52,167.99,28200.0,154.168,154.2873,153.7275,154.1588,28200.0
2014-02-05 10:00:00,167.89,169.04,167.89,168.21,36900.0,154.067,155.1224,154.067,154.3607,36900.0
2014-02-05 10:10:00,168.05,168.27,167.28,167.71,37100.0,154.2139,154.4158,153.5073,153.9019,37100.0
2014-02-05 10:20:00,167.56,167.65,167.16,167.35,44500.0,153.7642,153.8468,153.3971,153.5715,44500.0
2014-02-05 10:30:00,167.37,167.9,167.02,167.64,41100.0,153.5899,154.0762,153.2687,153.8376,41100.0
2014-02-05 10:40:00,167.75,167.92,167.02,167.36,25700.0,153.9386,154.0946,153.2687,153.5807,25700.0
2014-02-05 10:50:00,167.37,167.74,167.25,167.64,26300.0,153.5899,153.9294,153.4797,153.8376,26300.0
2014-02-05 11:00:00,167.68,167.84,167.12,167.35,32800.0,153.8743,154.0212,153.3604,153.5715,32800.0
2014-02-05 11:10:00,167.49,167.64,167.37,167.56,31100.0,153.7,153.8376,153.5899,153.7642,31100.0
2014-02-05 11:20:00,167.63,168.35,167.46,168.35,28200.0,153.8285,154.4892,153.6724,154.4892,28200.0
2014-02-05 11:30:00,168.34,168.48,168.25,168.3,22200.0,154.48,154.6085,154.3974,154.4433,22200.0
2014-02-05 11:40:00,168.38,168.64,168.26,168.56,23700.0,154.5167,154.7553,154.4066,154.6819,23700.0
2014-02-05 11:50:00,168.61,168.64,168.4,168.49,22800.0,154.7278,154.7553,154.5351,154.6176,22800.0
2014-02-05 12:00:00,168.43,168.59,168.2,168.39,25100.0,154.5626,154.7094,154.3515,154.5259,25100.0
2014-02-05 12:10:00,168.38,168.4,168.14,168.22,12700.0,154.5167,154.5351,154.2965,154.3699,12700.0
2014-02-05 12:20:00,168.34,168.52,168.15,168.15,14200.0,154.48,154.6452,154.3056,154.3056,14200.0
2014-02-05 12:30:00,168.16,168.29,167.97,168.03,16600.0,154.3148,154.4341,154.1405,154.1955,16600.0
2014-02-05 12:40:00,168.03,168.16,167.92,168.09,17200.0,154.1955,154.3148,154.0946,154.2506,17200.0
2014-02-05 12:50:00,168.1,168.28,168.06,168.19,14600.0,154.2598,154.4249,154.223,154.3423,14600.0
2014-02-05 13:00:00,168.27,168.61,168.11,168.56,13800.0,154.4158,154.7278,154.2689,154.6819,13800.0
2014-02-05 13:10:00,168.57,168.73,168.48,168.67,18200.0,154.6911,154.8379,154.6085,154.7828,18200.0
2014-02-05 13:20:00,168.7,168.75,168.45,168.49,38300.0,154.8104,154.8562,154.5809,154.6176,38300.0
2014-02-05 13:30:00,168.54,168.7,168.47,168.68,16000.0,154.6635,154.8104,154.5993,154.792,16000.0
2014-02-05 13:40:00,168.68,168.84,168.53,168.81,14000.0,154.792,154.9388,154.6544,154.9113,14000.0
2014-02-05 13:50:00,168.79,168.98,168.72,168.75,11500.0,154.8929,155.0673,154.8287,154.8562,11500.0
2014-02-05 14:00:00,168.71,168.78,168.59,168.71,21800.0,154.8195,154.8838,154.7094,154.8195,21800.0
2014-02-05 14:10:00,168.71,168.71,168.55,168.64,9300.0,154.8195,154.8195,154.6727,154.7553,9300.0
2014-02-05 14:20:00,168.69,168.89,168.68,168.86,16800.0,154.8012,154.9847,154.792,154.9572,16800.0
2014-02-05 14:30:00,168.9,168.98,168.45,168.53,15700.0,154.9939,155.0673,154.5809,154.6544,15700.0
2014-02-05 14:40:00,168.56,168.6,168.31,168.4,23200.0,154.6819,154.7186,154.4525,154.5351,23200.0
2014-02-05 14:50:00,168.37,168.58,168.21,168.21,30000.0,154.5075,154.7002,154.3607,154.3607,30000.0
2014-02-05 15:00:00,168.23,168.42,168.13,168.33,27100.0,154.3791,154.5534,154.2873,154.4708,27100.0
2014-02-05 15:10:00,168.33,168.66,168.31,168.49,32400.0,154.4708,154.7736,154.4525,154.6176,32400.0
2014-02-05 15:20:00,168.49,168.77,168.36,168.73,27400.0,154.6176,154.8746,154.4983,154.8379,27400.0
2014-02-05 15:30:00,168.72,168.88,168.56,168.75,30900.0,154.8287,154.9755,154.6819,154.8562,30900.0
2014-02-05 15:40:00,168.78,168.98,168.64,168.88,37100.0,154.8838,155.0673,154.7553,154.9755,37100.0
2014-02-05 15:50:00,168.85,168.93,168.5,168.63,63000.0,154.948,155.0214,154.6268,154.7461,63000.0
2014-02-06 09:30:00,169.05,169.63,168.02,169.07,76300.0,155.1315,155.6638,154.1863,155.1499,76300.0
2014-02-06 09:40:00,169.08,169.6,168.37,169.5,11900.0,155.1591,155.6363,154.5075,155.5445,11900.0
2014-02-06 09:50:00,169.62,170.4,169.53,170.4,62400.0,155.6546,156.3704,155.572,156.3704,62400.0
2014-02-06 10:00:00,170.4,170.75,170.0,170.59,32600.0,156.3704,156.6916,156.0033,156.5447,32600.0
2014-02-06 10:10:00,170.61,171.0,170.6,170.84,38700.0,156.5631,156.921,156.5539,156.7742,38700.0
2014-02-06 10:20:00,170.85,171.49,170.79,171.38,55600.0,156.7833,157.3706,156.7283,157.2697,55600.0
2014-02-06 10:30:00,171.47,171.55,171.12,171.3,35700.0,157.3523,157.4257,157.0311,157.1963,35700.0
2014-02-06 10:40:00,171.3,171.64,171.3,171.61,41400.0,157.1963,157.5083,157.1963,157.4808,41400.0
2014-02-06 10:50:00,171.6,171.74,171.37,171.69,46600.0,157.4716,157.6001,157.2605,157.5542,46600.0
2014-02-06 11:00:00,171.68,171.7,171.3,171.36,18800.0,157.545,157.5634,157.1963,157.2513,18800.0
2014-02-06 11:10:00,171.39,171.53,171.27,171.36,45400.0,157.2789,157.4074,157.1688,157.2513,45400.0
2014-02-06 11:20:00,171.32,171.43,171.28,171.37,36800.0,157.2146,157.3156,157.1779,157.2605,36800.0
2014-02-06 11:30:00,171.38,171.5,171.23,171.31,25000.0,157.2697,157.3798,157.1321,157.2055,25000.0
2014-02-06 11:40:00,171.35,171.7,171.2,171.55,26600.0,157.2422,157.5634,157.1045,157.4257,26600.0
2014-02-06 11:50:00,171.42,171.62,171.13,171.23,30300.0,157.3064,157.4899,157.0403,157.1321,30300.0
2014-02-06 12:00:00,171.23,171.83,171.2,171.82,27900.0,157.1321,157.6827,157.1045,157.6735,27900.0
2014-02-06 12:10:00,171.85,172.29,171.61,172.2,48600.0,157.701,158.1048,157.4808,158.0222,48600.0
2014-02-06 12:20:00,172.2,172.39,172.17,172.3,37800.0,158.0222,158.1965,157.9947,158.114,37800.0
2014-02-06 12:30:00,172.25,172.77,172.19,172.21,43700.0,158.0681,158.5453,158.013,158.0314,43700.0
2014-02-06 12:40:00,172.18,172.29,171.68,171.77,38300.0,158.0038,158.1048,157.545,157.6276,38300.0
2014-02-06 12:50:00,171.8,172.03,171.69,171.78,20000.0,157.6551,157.8662,157.5542,157.6368,20000.0
2014-02-06 13:00:00,171.89,172.08,171.79,171.93,26600.0,157.7377,157.9121,157.6459,157.7744,26600.0
2014-02-06 13:10:00,171.96,172.3,171.94,172.17,74400.0,157.8019,158.114,157.7836,157.9947,74400.0
2014-02-06 13:20:00,172.18,172.33,172.01,172.11,75300.0,158.0038,158.1415,157.8478,157.9396,75300.0
2014-02-06 13:30:00,172.11,172.45,172.11,172.22,19400.0,157.9396,158.2516,157.9396,158.0405,19400.0
2014-02-06 13:40:00,172.25,172.3,171.97,172.07,41100.0,158.0681,158.114,157.8111,157.9029,41100.0
2014-02-06 13:50:00,171.97,172.21,171.88,172.02,19300.0,157.8111,158.0314,157.7285,157.857,19300.0
2014-02-06 14:00:00,172.04,172.33,171.97,172.13,29900.0,157.8754,158.1415,157.8111,157.958,29900.0
2014-02-06 14:10:00,172.08,172.35,172.08,172.17,28900.0,157.9121,158.1598,157.9121,157.9947,28900.0
2014-02-06 14:20:00,172.15,172.42,172.06,172.23,25600.0,157.9763,158.2241,157.8937,158.0497,25600.0
2014-02-06 14:30:00,172.19,172.33,172.03,172.11,35600.0,158.013,158.1415,157.8662,157.9396,35600.0
2014-02-06 14:40:00,172.11,172.24,171.98,172.05,32600.0,157.9396,158.0589,157.8203,157.8845,32600.0
2014-02-06 14:50:00,172.07,172.36,172.0,172.31,37600.0,157.9029,158.169,157.8387,158.1231,37600.0
2014-02-06 15:00:00,172.31,172.58,172.26,172.47,41900.0,158.1231,158.3709,158.0772,158.27,41900.0
2014-02-06 15:10:00,172.45,172.45,172.17,172.22,52700.0,158.2516,158.2516,157.9947,158.0405,52700.0
2014-02-06 15:20:00,172.16,172.43,172.16,172.41,57200.0,157.9855,158.2333,157.9855,158.2149,57200.0
2014-02-06 15:30:00,172.4,172.65,172.29,172.53,62700.0,158.2057,158.4351,158.1048,158.325,62700.0
2014-02-06 15:40:00,172.53,173.08,172.43,172.45,122400.0,158.325,158.8297,158.2333,158.2516,122400.0
2014-02-06 15:50:00,172.45,172.64,172.37,172.38,161800.0,158.2516,158.426,158.1782,158.1874,161800.0
2014-02-07 09:30:00,172.25,173.8,172.08,173.13,109100.0,158.0681,159.4905,157.9121,158.8756,109100.0
2014-02-07 09:40:00,173.22,173.52,172.39,173.51,43800.0,158.9582,159.2335,158.1965,159.2243,43800.0
2014-02-07 09:50:00,173.43,173.43,172.34,172.72,61300.0,159.1509,159.1509,158.1507,158.4994,61300.0
2014-02-07 10:00:00,172.71,172.83,171.93,172.28,73500.0,158.4902,158.6003,157.7744,158.0956,73500.0
2014-02-07 10:10:00,172.51,172.66,172.13,172.16,52300.0,158.3067,158.4443,157.958,157.9855,52300.0
2014-02-07 10:20:00,172.12,172.44,171.86,172.09,20600.0,157.9488,158.2424,157.7102,157.9212,20600.0
2014-02-07 10:30:00,172.15,172.37,172.05,172.35,7500.0,157.9763,158.1782,157.8845,158.1598,7500.0
2014-02-07 10:40:00,172.38,172.38,172.02,172.19,24700.0,158.1874,158.1874,157.857,158.013,24700.0
2014-02-07 10:50:00,172.1,172.53,171.9,172.53,24500.0,157.9304,158.325,157.7469,158.325,24500.0
2014-02-07 11:00:00,172.5,172.6,172.26,172.4,12300.0,158.2975,158.3893,158.0772,158.2057,12300.0
2014-02-07 11:10:00,172.45,172.59,172.11,172.55,48200.0,158.2516,158.3801,157.9396,158.3434,48200.0
2014-02-07 11:20:00,172.59,172.81,172.56,172.8,11100.0,158.3801,158.582,158.3525,158.5728,11100.0
2014-02-07 11:30:00,172.81,173.22,172.78,173.16,13100.0,158.582,158.9582,158.5544,158.9031,13100.0
2014-02-07 11:40:00,173.17,173.21,172.92,173.09,33600.0,158.9123,158.949,158.6829,158.8389,33600.0
2014-02-07 11:50:00,173.05,173.74,172.95,173.74,22500.0,158.8022,159.4354,158.7104,159.4354,22500.0
2014-02-07 12:00:00,173.75,173.8,173.45,173.45,23900.0,159.4446,159.4905,159.1693,159.1693,23900.0
2014-02-07 12:10:00,173.43,173.57,173.24,173.5,17200.0,159.1509,159.2794,158.9766,159.2152,17200.0
2014-02-07 12:20:00,173.45,173.53,173.1,173.15,6900.0,159.1693,159.2427,158.8481,158.894,6900.0
2014-02-07 12:30:00,173.18,173.42,173.02,173.07,12900.0,158.9215,159.1417,158.7747,158.8206,12900.0
2014-02-07 12:40:00,173.14,173.84,173.14,173.8,37400.0,158.8848,159.5272,158.8848,159.4905,37400.0
2014-02-07 12:50:00,173.75,174.08,173.75,173.98,18300.0,159.4446,159.7474,159.4446,159.6556,18300.0
2014-02-07 13:00:00,174.09,174.15,173.95,174.04,20600.0,159.7566,159.8116,159.6281,159.7107,20600.0
2014-02-07 13:10:00,174.07,174.5,174.01,174.42,18900.0,159.7382,160.1328,159.6832,160.0594,18900.0
2014-02-07 13:20:00,174.37,174.48,174.11,174.16,19400.0,160.0135,160.1145,159.7749,159.8208,19400.0
2014-02-07 13:30:00,174.14,174.36,174.07,174.23,26300.0,159.8025,160.0043,159.7382,159.8851,26300.0
2014-02-07 13:40:00,174.22,174.47,174.22,174.4,21100.0,159.8759,160.1053,159.8759,160.0411,21100.0
2014-02-07 13:50:00,174.46,174.57,174.34,174.56,17600.0,160.0961,160.1971,159.986,160.1879,17600.0
2014-02-07 14:00:00,174.58,174.68,174.44,174.52,19900.0,160.2062,160.298,160.0778,160.1512,19900.0
2014-02-07 14:10:00,174.49,174.74,174.47,174.65,11000.0,160.1236,160.3531,160.1053,160.2705,11000.0
2014-02-07 14:20:00,174.58,174.84,174.58,174.78,22500.0,160.2062,160.4448,160.2062,160.3898,22500.0
2014-02-07 14:30:00,174.72,174.8,174.46,174.58,23100.0,160.3347,160.4081,160.0961,160.2062,23100.0
2014-02-07 14:40:00,174.61,174.84,174.59,174.71,19900.0,160.2338,160.4448,160.2154,160.3255,19900.0
2014-02-07 14:50:00,174.67,174.9,174.6,174.8,12300.0,160.2888,160.4999,160.2246,160.4081,12300.0
2014-02-07 15:00:00,174.8,174.97,174.77,174.92,24900.0,160.4081,160.5641,160.3806,160.5182,24900.0
2014-02-07 15:10:00,174.92,174.97,174.76,174.8,27100.0,160.5182,160.5641,160.3714,160.4081,27100.0
2014-02-07 15:20:00,174.79,174.82,174.6,174.64,41900.0,160.3989,160.4265,160.2246,160.2613,41900.0
2014-02-07 15:30:00,174.66,174.76,174.63,174.64,30800.0,160.2796,160.3714,160.2521,160.2613,30800.0
2014-02-07 15:40:00,174.64,174.91,174.63,174.77,47300.0,160.2613,160.5091,160.2521,160.3806,47300.0
2014-02-07 15:50:00,174.77,175.0,174.54,174.96,89700.0,160.3806,160.5917,160.1695,160.5549,89700.0
2014-02-10 09:30:00,174.52,174.99,173.9,174.28,43700.0,160.1512,160.5825,159.5822,159.9309,43700.0
2014-02-10 09:40:00,174.29,174.42,172.73,173.08,106600.0,159.9401,160.0594,158.5086,158.8297,106600.0
2014-02-10 09:50:00,172.98,173.24,172.66,172.67,48300.0,158.738,158.9766,158.4443,158.4535,48300.0
2014-02-10 10:00:00,172.75,173.36,172.17,173.34,51300.0,158.5269,159.0867,157.9947,159.0683,51300.0
2014-02-10 10:10:00,173.49,173.62,172.86,172.86,46600.0,159.206,159.3253,158.6278,158.6278,46600.0
2014-02-10 10:20:00,172.81,172.87,172.42,172.79,28200.0,158.582,158.637,158.2241,158.5636,28200.0
2014-02-10 10:30:00,172.83,173.02,171.97,172.01,83900.0,158.6003,158.7747,157.8111,157.8478,83900.0
2014-02-10 10:40:00,172.01,172.28,171.88,172.22,44800.0,157.8478,158.0956,157.7285,158.0405,44800.0
2014-02-10 10:50:00,172.2,173.16,172.2,172.63,39100.0,158.0222,158.9031,158.0222,158.4168,39100.0
2014-02-10 11:00:00,172.64,172.74,172.19,172.41,23400.0,158.426,158.5177,158.013,158.2149,23400.0
2014-02-10 11:10:00,172.41,172.66,172.36,172.65,20300.0,158.2149,158.4443,158.169,158.4351,20300.0
2014-02-10 11:20:00,172.78,172.9,172.62,172.85,13800.0,158.5544,158.6646,158.4076,158.6187,13800.0
2014-02-10 11:30:00,172.93,173.37,172.89,173.19,24500.0,158.6921,159.0959,158.6554,158.9307,24500.0
2014-02-10 11:40:00,173.27,173.52,173.27,173.41,12400.0,159.0041,159.2335,159.0041,159.1326,12400.0
2014-02-10 11:50:00,173.44,174.01,173.44,173.76,28400.0,159.1601,159.6832,159.1601,159.4537,28400.0
2014-02-10 12:00:00,173.78,173.78,173.0,173.23,81100.0,159.4721,159.4721,158.7563,158.9674,81100.0
2014-02-10 12:10:00,173.27,173.43,173.12,173.15,28100.0,159.0041,159.1509,158.8664,158.894,28100.0
2014-02-10 12:20:00,173.12,173.14,172.34,172.44,21100.0,158.8664,158.8848,158.1507,158.2424,21100.0
2014-02-10 12:30:00,172.61,173.24,172.57,172.88,18900.0,158.3984,158.9766,158.3617,158.6462,18900.0
2014-02-10 12:40:00,172.95,173.29,172.76,173.24,54700.0,158.7104,159.0224,158.5361,158.9766,54700.0
2014-02-10 12:50:00,173.2,173.36,172.94,173.24,46700.0,158.9399,159.0867,158.7013,158.9766,46700.0
2014-02-10 13:00:00,173.24,173.3,173.08,173.16,13200.0,158.9766,159.0316,158.8297,158.9031,13200.0
2014-02-10 13:10:00,173.15,173.25,173.04,173.1,13700.0,158.894,158.9857,158.793,158.8481,13700.0
2014-02-10 13:20:00,173.05,173.24,173.01,173.23,15900.0,158.8022,158.9766,158.7655,158.9674,15900.0
2014-02-10 13:30:00,173.24,173.26,172.97,173.02,17200.0,158.9766,158.9949,158.7288,158.7747,17200.0
2014-02-10 13:40:00,173.0,173.09,172.63,172.85,24100.0,158.7563,158.8389,158.4168,158.6187,24100.0
2014-02-10 13:50:00,172.8,172.85,172.45,172.65,14600.0,158.5728,158.6187,158.2516,158.4351,14600.0
2014-02-10 14:00:00,172.73,172.83,172.48,172.64,13000.0,158.5086,158.6003,158.2791,158.426,13000.0
2014-02-10 14:10:00,172.62,172.72,172.5,172.71,16000.0,158.4076,158.4994,158.2975,158.4902,16000.0
2014-02-10 14:20:00,172.69,172.71,172.46,172.56,18500.0,158.4718,158.4902,158.2608,158.3525,18500.0
2014-02-10 14:30:00,172.51,172.71,172.51,172.61,22200.0,158.3067,158.4902,158.3067,158.3984,22200.0
2014-02-10 14:40:00,172.66,172.74,172.61,172.69,37500.0,158.4443,158.5177,158.3984,158.4718,37500.0
2014-02-10 14:50:00,172.7,172.7,172.5,172.62,23200.0,158.481,158.481,158.2975,158.4076,23200.0
2014-02-10 15:00:00,172.65,172.7,172.35,172.5,33000.0,158.4351,158.481,158.1598,158.2975,33000.0
2014-02-10 15:10:00,172.5,172.6,172.42,172.5,35100.0,158.2975,158.3893,158.2241,158.2975,35100.0
2014-02-10 15:20:00,172.49,172.55,172.35,172.53,17200.0,158.2883,158.3434,158.1598,158.325,17200.0
2014-02-10 15:30:00,172.51,172.67,172.44,172.6,42400.0,158.3067,158.4535,158.2424,158.3893,42400.0
2014-02-10 15:40:00,172.58,172.65,172.32,172.6,57700.0,158.3709,158.4351,158.1323,158.3893,57700.0
2014-02-10 15:50:00,172.62,172.82,172.52,172.7,86000.0,158.4076,158.5911,158.3158,158.481,86000.0
2014-02-11 09:30:00,172.49,173.12,171.75,172.13,90900.0,158.2883,158.8664,157.6092,157.958,90900.0
2014-02-11 09:40:00,172.12,172.81,171.56,172.77,29000.0,157.9488,158.582,157.4349,158.5453,29000.0
2014-02-11 09:50:00,172.58,172.61,171.75,171.86,21800.0,158.3709,158.3984,157.6092,157.7102,21800.0
2014-02-11 10:00:00,171.86,172.28,171.62,171.86,32500.0,157.7102,158.0956,157.4899,157.7102,32500.0
2014-02-11 10:10:00,171.86,172.28,171.6,172.04,28900.0,157.7102,158.0956,157.4716,157.8754,28900.0
2014-02-11 10:20:00,172.03,172.19,171.8,171.86,30900.0,157.8662,158.013,157.6551,157.7102,30900.0
2014-02-11 10:30:00,171.89,172.29,171.87,172.11,20300.0,157.7377,158.1048,157.7194,157.9396,20300.0
2014-02-11 10:40:00,172.09,172.25,171.97,172.18,51500.0,157.9212,158.0681,157.8111,158.0038,51500.0
2014-02-11 10:50:00,172.18,172.32,172.06,172.31,35300.0,158.0038,158.1323,157.8937,158.1231,35300.0
2014-02-11 11:00:00,172.38,172.61,172.28,172.37,24800.0,158.1874,158.3984,158.0956,158.1782,24800.0
2014-02-11 11:10:00,172.36,172.39,172.04,172.3,35300.0,158.169,158.1965,157.8754,158.114,35300.0
2014-02-11 11:20:00,172.3,172.62,172.14,172.56,18900.0,158.114,158.4076,157.9671,158.3525,18900.0
2014-02-11 11:30:00,172.67,173.22,172.67,173.22,23700.0,158.4535,158.9582,158.4535,158.9582,23700.0
2014-02-11 11:40:00,173.25,173.7,173.16,173.65,29500.0,158.9857,159.3987,158.9031,159.3528,29500.0
2014-02-11 11:50:00,173.64,173.77,173.48,173.7,17600.0,159.3436,159.4629,159.1968,159.3987,17600.0
2014-02-11 12:00:00,173.71,173.71,173.45,173.46,18900.0,159.4079,159.4079,159.1693,159.1784,18900.0
2014-02-11 12:10:00,173.48,173.92,173.39,173.92,14300.0,159.1968,159.6006,159.1142,159.6006,14300.0
2014-02-11 12:20:00,173.92,173.97,173.77,173.88,15900.0,159.6006,159.6465,159.4629,159.5639,15900.0
2014-02-11 12:30:00,173.86,174.07,173.74,173.81,20000.0,159.5455,159.7382,159.4354,159.4996,20000.0
2014-02-11 12:40:00,173.82,174.12,173.81,174.11,23700.0,159.5088,159.7841,159.4996,159.7749,23700.0
2014-02-11 12:50:00,174.1,174.14,173.73,173.93,26800.0,159.7658,159.8025,159.4262,159.6098,26800.0
2014-02-11 13:00:00,173.9,174.08,173.82,173.95,28000.0,159.5822,159.7474,159.5088,159.6281,28000.0
2014-02-11 13:10:00,173.96,174.09,173.88,173.98,18900.0,159.6373,159.7566,159.5639,159.6556,18900.0
2014-02-11 13:20:00,174.05,174.12,173.82,174.07,17900.0,159.7199,159.7841,159.5088,159.7382,17900.0
2014-02-11 13:30:00,174.1,174.16,173.91,173.91,26600.0,159.7658,159.8208,159.5914,159.5914,26600.0
2014-02-11 13:40:00,173.93,174.08,173.76,174.06,56000.0,159.6098,159.7474,159.4537,159.729,56000.0
2014-02-11 13:50:00,174.06,174.3,173.93,174.29,36600.0,159.729,159.9493,159.6098,159.9401,36600.0
2014-02-11 14:00:00,174.32,174.51,174.23,174.23,29000.0,159.9676,160.142,159.8851,159.8851,29000.0
2014-02-11 14:10:00,174.25,174.48,174.21,174.48,33100.0,159.9034,160.1145,159.8667,160.1145,33100.0
2014-02-11 14:20:00,174.46,174.54,174.29,174.33,20400.0,160.0961,160.1695,159.9401,159.9768,20400.0
2014-02-11 14:30:00,174.35,174.5,174.3,174.36,14200.0,159.9952,160.1328,159.9493,160.0043,14200.0
2014-02-11 14:40:00,174.4,174.62,174.38,174.58,28600.0,160.0411,160.2429,160.0227,160.2062,28600.0
2014-02-11 14:50:00,174.58,174.83,174.57,174.8,18500.0,160.2062,160.4357,160.1971,160.4081,18500.0
2014-02-11 15:00:00,174.83,174.95,174.45,174.8,52100.0,160.4357,160.5458,160.0869,160.4081,52100.0
2014-02-11 15:10:00,174.81,175.06,174.69,175.04,80900.0,160.4173,160.6467,160.3072,160.6284,80900.0
2014-02-11 15:20:00,175.05,175.26,174.99,175.18,31600.0,160.6375,160.8302,160.5825,160.7568,31600.0
2014-02-11 15:30:00,175.17,175.24,174.92,174.94,48900.0,160.7477,160.8119,160.5182,160.5366,48900.0
2014-02-11 15:40:00,174.98,175.08,174.83,174.98,60500.0,160.5733,160.6651,160.4357,160.5733,60500.0
2014-02-11 15:50:00,174.98,175.03,174.82,175.03,84100.0,160.5733,160.6192,160.4265,160.6192,84100.0
2014-02-12 09:30:00,174.61,175.97,174.45,175.84,38200.0,160.2338,161.4818,160.0869,161.3625,38200.0
2014-02-12 09:40:00,175.84,176.31,175.84,176.29,32900.0,161.3625,161.7938,161.3625,161.7754,32900.0
2014-02-12 09:50:00,176.33,176.37,175.87,175.89,16100.0,161.8122,161.8489,161.39,161.4084,16100.0
2014-02-12 10:00:00,175.95,175.95,175.18,175.39,17500.0,161.4634,161.4634,160.7568,160.9495,17500.0
2014-02-12 10:10:00,175.42,175.78,175.27,175.58,23200.0,160.9771,161.3074,160.8394,161.1239,23200.0
2014-02-12 10:20:00,175.56,175.7,175.28,175.4,22100.0,161.1055,161.234,160.8486,160.9587,22100.0
2014-02-12 10:30:00,175.48,175.48,175.14,175.28,14900.0,161.0321,161.0321,160.7201,160.8486,14900.0
2014-02-12 10:40:00,175.27,175.3,174.83,174.99,9900.0,160.8394,160.867,160.4357,160.5825,9900.0
2014-02-12 10:50:00,174.97,175.13,174.87,174.99,11700.0,160.5641,160.711,160.4724,160.5825,11700.0
2014-02-12 11:00:00,175.07,175.14,174.9,175.14,10500.0,160.6559,160.7201,160.4999,160.7201,10500.0
2014-02-12 11:10:00,175.19,175.35,175.07,175.11,9800.0,160.766,160.9128,160.6559,160.6926,9800.0
2014-02-12 11:20:00,175.05,175.05,174.39,174.45,18400.0,160.6375,160.6375,160.0319,160.0869,18400.0
2014-02-12 11:30:00,174.42,174.53,174.09,174.11,11400.0,160.0594,160.1604,159.7566,159.7749,11400.0
2014-02-12 11:40:00,174.05,174.22,173.9,173.9,15100.0,159.7199,159.8759,159.5822,159.5822,15100.0
2014-02-12 11:50:00,173.9,174.15,173.74,174.14,38500.0,159.5822,159.8116,159.4354,159.8025,38500.0
2014-02-12 12:00:00,174.15,174.38,174.02,174.38,21200.0,159.8116,160.0227,159.6923,160.0227,21200.0
2014-02-12 12:10:00,174.36,174.41,173.99,174.36,19800.0,160.0043,160.0502,159.6648,160.0043,19800.0
2014-02-12 12:20:00,174.32,174.53,174.3,174.53,8400.0,159.9676,160.1604,159.9493,160.1604,8400.0
2014-02-12 12:30:00,174.54,174.76,174.51,174.74,12700.0,160.1695,160.3714,160.142,160.3531,12700.0
2014-02-12 12:40:00,174.72,174.95,174.72,174.83,9400.0,160.3347,160.5458,160.3347,160.4357,9400.0
2014-02-12 12:50:00,174.82,174.82,174.51,174.61,8500.0,160.4265,160.4265,160.142,160.2338,8500.0
2014-02-12 13:00:00,174.6,174.82,174.6,174.69,11500.0,160.2246,160.4265,160.2246,160.3072,11500.0
2014-02-12 13:10:00,174.7,174.96,174.61,174.8,24600.0,160.3164,160.5549,160.2338,160.4081,24600.0
2014-02-12 13:20:00,174.86,175.13,174.82,174.97,40200.0,160.4632,160.711,160.4265,160.5641,40200.0
2014-02-12 13:30:00,174.97,175.14,174.91,174.95,13800.0,160.5641,160.7201,160.5091,160.5458,13800.0
2014-02-12 13:40:00,174.97,175.07,174.94,175.07,10600.0,160.5641,160.6559,160.5366,160.6559,10600.0
2014-02-12 13:50:00,175.03,175.08,174.89,174.94,18000.0,160.6192,160.6651,160.4907,160.5366,18000.0
2014-02-12 14:00:00,174.97,175.02,174.91,174.91,12800.0,160.5641,160.61,160.5091,160.5091,12800.0
2014-02-12 14:10:00,174.96,175.09,174.86,174.99,22400.0,160.5549,160.6742,160.4632,160.5825,22400.0
2014-02-12 14:20:00,175.02,175.12,175.02,175.02,8100.0,160.61,160.7018,160.61,160.61,8100.0
2014-02-12 14:30:00,175.03,175.03,174.81,174.83,20200.0,160.6192,160.6192,160.4173,160.4357,20200.0
2014-02-12 14:40:00,174.82,174.84,174.66,174.69,13400.0,160.4265,160.4448,160.2796,160.3072,13400.0
2014-02-12 14:50:00,174.65,174.69,174.54,174.56,16600.0,160.2705,160.3072,160.1695,160.1879,16600.0
2014-02-12 15:00:00,174.58,174.73,174.56,174.67,32800.0,160.2062,160.3439,160.1879,160.2888,32800.0
2014-02-12 15:10:00,174.71,174.74,174.48,174.69,17200.0,160.3255,160.3531,160.1145,160.3072,17200.0
2014-02-12 15:20:00,174.71,174.71,174.5,174.6,15200.0,160.3255,160.3255,160.1328,160.2246,15200.0
2014-02-12 15:30:00,174.63,174.76,174.59,174.72,24100.0,160.2521,160.3714,160.2154,160.3347,24100.0
2014-02-12 15:40:00,174.72,174.95,174.72,174.81,34600.0,160.3347,160.5458,160.3347,160.4173,34600.0
2014-02-12 15:50:00,174.82,175.01,174.66,174.89,59700.0,160.4265,160.6008,160.2796,160.4907,59700.0
2014-02-13 09:30:00,174.5,174.77,174.07,174.7,23900.0,160.1328,160.3806,159.7382,160.3164,23900.0
2014-02-13 09:40:00,174.73,174.97,174.22,174.53,24000.0,160.3439,160.5641,159.8759,160.1604,24000.0
2014-02-13 09:50:00,174.67,174.97,174.18,174.55,22900.0,160.2888,160.5641,159.8392,160.1787,22900.0
2014-02-13 10:00:00,174.54,174.9,174.53,174.77,30300.0,160.1695,160.4999,160.1604,160.3806,30300.0
2014-02-13 10:10:00,174.8,175.47,174.76,175.18,23000.0,160.4081,161.023,160.3714,160.7568,23000.0
2014-02-13 10:20:00,175.19,175.37,174.66,174.94,34600.0,160.766,160.9312,160.2796,160.5366,34600.0
2014-02-13 10:30:00,174.98,175.04,174.68,174.74,48600.0,160.5733,160.6284,160.298,160.3531,48600.0
2014-02-13 10:40:00,174.75,174.78,174.43,174.53,34500.0,160.3622,160.3898,160.0686,160.1604,34500.0
2014-02-13 10:50:00,174.6,175.02,174.44,175.02,21400.0,160.2246,160.61,160.0778,160.61,21400.0
2014-02-13 11:00:00,175.05,175.15,174.83,174.91,25900.0,160.6375,160.7293,160.4357,160.5091,25900.0
2014-02-13 11:10:00,174.91,175.29,174.87,175.23,10300.0,160.5091,160.8578,160.4724,160.8027,10300.0
2014-02-13 11:20:00,175.28,175.52,175.28,175.48,8500.0,160.8486,161.0688,160.8486,161.0321,8500.0
2014-02-13 11:30:00,175.6,175.72,175.49,175.61,12700.0,161.1423,161.2524,161.0413,161.1514,12700.0
2014-02-13 11:40:00,175.6,175.63,175.5,175.55,11700.0,161.1423,161.1698,161.0505,161.0964,11700.0
2014-02-13 11:50:00,175.58,175.58,174.78,174.91,17600.0,161.1239,161.1239,160.3898,160.5091,17600.0
2014-02-13 12:00:00,174.89,175.0,174.74,174.89,22200.0,160.4907,160.5917,160.3531,160.4907,22200.0
2014-02-13 12:10:00,174.89,175.11,174.89,175.1,36100.0,160.4907,160.6926,160.4907,160.6834,36100.0
2014-02-13 12:20:00,175.11,175.25,175.08,175.2,11400.0,160.6926,160.8211,160.6651,160.7752,11400.0
2014-02-13 12:30:00,175.18,175.3,175.18,175.26,3900.0,160.7568,160.867,160.7568,160.8302,3900.0
2014-02-13 12:40:00,175.27,175.35,175.26,175.35,4400.0,160.8394,160.9128,160.8302,160.9128,4400.0
2014-02-13 12:50:00,175.36,175.47,175.26,175.31,11200.0,160.922,161.023,160.8302,160.8761,11200.0
2014-02-13 13:00:00,175.26,175.41,175.2,175.4,8700.0,160.8302,160.9679,160.7752,160.9587,8700.0
2014-02-13 13:10:00,175.35,175.5,175.29,175.5,6300.0,160.9128,161.0505,160.8578,161.0505,6300.0
2014-02-13 13:20:00,175.49,175.55,175.43,175.55,5200.0,161.0413,161.0964,160.9863,161.0964,5200.0
2014-02-13 13:30:00,175.55,175.57,175.43,175.43,7000.0,161.0964,161.1147,160.9863,160.9863,7000.0
2014-02-13 13:40:00,175.44,175.5,175.23,175.31,16200.0,160.9954,161.0505,160.8027,160.8761,16200.0
2014-02-13 13:50:00,175.31,175.35,175.21,175.25,18700.0,160.8761,160.9128,160.7844,160.8211,18700.0
2014-02-13 14:00:00,175.27,175.43,175.26,175.31,22200.0,160.8394,160.9863,160.8302,160.8761,22200.0
2014-02-13 14:10:00,175.3,175.37,175.29,175.32,17100.0,160.867,160.9312,160.8578,160.8853,17100.0
2014-02-13 14:20:00,175.27,175.44,175.23,175.28,14400.0,160.8394,160.9954,160.8027,160.8486,14400.0
2014-02-13 14:30:00,175.27,175.45,175.24,175.42,17000.0,160.8394,161.0046,160.8119,160.9771,17000.0
2014-02-13 14:40:00,175.43,175.49,175.24,175.25,22700.0,160.9863,161.0413,160.8119,160.8211,22700.0
2014-02-13 14:50:00,175.29,175.51,175.23,175.51,36400.0,160.8578,161.0597,160.8027,161.0597,36400.0
2014-02-13 15:00:00,175.54,175.67,175.41,175.66,20800.0,161.0872,161.2065,160.9679,161.1973,20800.0
2014-02-13 15:10:00,175.65,175.83,175.61,175.8,37500.0,161.1881,161.3533,161.1514,161.3258,37500.0
2014-02-13 15:20:00,175.85,175.85,175.62,175.65,18200.0,161.3717,161.3717,161.1606,161.1881,18200.0
2014-02-13 15:30:00,175.65,175.85,175.57,175.61,26900.0,161.1881,161.3717,161.1147,161.1514,26900.0
2014-02-13 15:40:00,175.6,175.73,175.42,175.71,37600.0,161.1423,161.2616,160.9771,161.2432,37600.0
2014-02-13 15:50:00,175.72,175.75,175.46,175.67,81200.0,161.2524,161.2799,161.0138,161.2065,81200.0
2014-02-14 09:30:00,175.66,175.81,175.24,175.56,20000.0,161.1973,161.335,160.8119,161.1055,20000.0
2014-02-14 09:40:00,175.56,175.72,175.16,175.72,12600.0,161.1055,161.2524,160.7385,161.2524,12600.0
2014-02-14 09:50:00,175.01,176.25,175.01,176.25,27800.0,160.6008,161.7387,160.6008,161.7387,27800.0
2014-02-14 10:00:00,176.25,176.25,175.84,175.91,16600.0,161.7387,161.7387,161.3625,161.4267,16600.0
2014-02-14 10:10:00,176.03,176.33,175.85,175.94,19400.0,161.5369,161.8122,161.3717,161.4543,19400.0
2014-02-14 10:20:00,175.99,176.16,175.93,175.93,26500.0,161.5001,161.6561,161.4451,161.4451,26500.0
2014-02-14 10:30:00,175.97,176.03,175.79,175.79,28900.0,161.4818,161.5369,161.3166,161.3166,28900.0
2014-02-14 10:40:00,175.84,175.94,175.73,175.87,25800.0,161.3625,161.4543,161.2616,161.39,25800.0
2014-02-14 10:50:00,175.91,175.96,175.75,175.79,19700.0,161.4267,161.4726,161.2799,161.3166,19700.0
2014-02-14 11:00:00,175.83,175.94,175.72,175.72,37300.0,161.3533,161.4543,161.2524,161.2524,37300.0
2014-02-14 11:10:00,175.77,175.86,175.59,175.79,9900.0,161.2983,161.3808,161.1331,161.3166,9900.0
2014-02-14 11:20:00,175.85,176.08,175.84,175.96,8400.0,161.3717,161.5827,161.3625,161.4726,8400.0
2014-02-14 11:30:00,176.02,176.1,175.94,176.0,18300.0,161.5277,161.6011,161.4543,161.5093,18300.0
2014-02-14 11:40:00,176.04,176.04,175.76,175.82,21200.0,161.546,161.546,161.2891,161.3441,21200.0
2014-02-14 11:50:00,175.82,176.08,175.78,175.88,32100.0,161.3441,161.5827,161.3074,161.3992,32100.0
2014-02-14 12:00:00,175.88,175.93,175.65,175.65,19500.0,161.3992,161.4451,161.1881,161.1881,19500.0
2014-02-14 12:10:00,175.61,175.72,175.47,175.51,14400.0,161.1514,161.2524,161.023,161.0597,14400.0
2014-02-14 12:20:00,175.5,175.5,175.29,175.31,14700.0,161.0505,161.0505,160.8578,160.8761,14700.0
2014-02-14 12:30:00,175.34,175.46,175.31,175.38,8000.0,160.9037,161.0138,160.8761,160.9404,8000.0
2014-02-14 12:40:00,175.37,175.39,175.21,175.23,17200.0,160.9312,160.9495,160.7844,160.8027,17200.0
2014-02-14 12:50:00,175.23,175.36,175.23,175.36,12600.0,160.8027,160.922,160.8027,160.922,12600.0
2014-02-14 13:00:00,175.38,175.72,175.37,175.62,20400.0,160.9404,161.2524,160.9312,161.1606,20400.0
2014-02-14 13:10:00,175.62,175.74,175.61,175.72,5400.0,161.1606,161.2707,161.1514,161.2524,5400.0
2014-02-14 13:20:00,175.74,175.77,175.59,175.63,21200.0,161.2707,161.2983,161.1331,161.1698,21200.0
2014-02-14 13:30:00,175.65,175.98,175.65,175.98,8200.0,161.1881,161.491,161.1881,161.491,8200.0
2014-02-14 13:40:00,175.98,176.0,175.88,175.88,15800.0,161.491,161.5093,161.3992,161.3992,15800.0
2014-02-14 13:50:00,175.91,175.96,175.89,175.9,18300.0,161.4267,161.4726,161.4084,161.4176,18300.0
2014-02-14 14:00:00,175.9,176.04,175.88,175.95,19400.0,161.4176,161.546,161.3992,161.4634,19400.0
2014-02-14 14:10:00,175.96,176.01,175.94,175.98,31300.0,161.4726,161.5185,161.4543,161.491,31300.0
2014-02-14 14:20:00,175.98,176.02,175.94,175.94,24600.0,161.491,161.5277,161.4543,161.4543,24600.0
2014-02-14 14:30:00,175.95,176.0,175.85,175.92,12200.0,161.4634,161.5093,161.3717,161.4359,12200.0
2014-02-14 14:40:00,175.93,176.01,175.91,175.93,12500.0,161.4451,161.5185,161.4267,161.4451,12500.0
2014-02-14 14:50:00,175.95,175.99,175.87,175.87,14700.0,161.4634,161.5001,161.39,161.39,14700.0
2014-02-14 15:00:00,175.89,175.89,175.72,175.73,16600.0,161.4084,161.4084,161.2524,161.2616,16600.0
2014-02-14 15:10:00,175.73,175.73,175.3,175.31,20400.0,161.2616,161.2616,160.867,160.8761,20400.0
2014-02-14 15:20:00,175.31,175.43,175.21,175.4,24300.0,160.8761,160.9863,160.7844,160.9587,24300.0
2014-02-14 15:30:00,175.41,175.56,175.4,175.47,30400.0,160.9679,161.1055,160.9587,161.023,30400.0
2014-02-14 15:40:00,175.45,175.58,175.43,175.58,37900.0,161.0046,161.1239,160.9863,161.1239,37900.0
2014-02-14 15:50:00,175.59,175.6,175.46,175.6,67700.0,161.1331,161.1423,161.0138,161.1423,67700.0
2014-02-18 09:30:00,176.71,179.0,175.73,176.35,85900.0,162.1609,164.2623,161.2616,161.8305,85900.0
2014-02-18 09:40:00,176.18,177.73,176.18,177.54,96200.0,161.6745,163.0969,161.6745,162.9225,96200.0
2014-02-18 09:50:00,177.55,178.27,177.55,178.0,46200.0,162.9317,163.5924,162.9317,163.3447,46200.0
2014-02-18 10:00:00,177.97,178.17,177.68,177.95,60500.0,163.3171,163.5007,163.051,163.2988,60500.0
2014-02-18 10:10:00,178.0,178.09,177.44,178.09,37000.0,163.3447,163.4272,162.8308,163.4272,37000.0
2014-02-18 10:20:00,178.02,178.09,177.56,177.71,19200.0,163.363,163.4272,162.9409,163.0785,19200.0
2014-02-18 10:30:00,177.82,177.87,177.41,177.87,18200.0,163.1795,163.2254,162.8032,163.2254,18200.0
2014-02-18 10:40:00,177.94,178.13,177.76,178.0,25700.0,163.2896,163.464,163.1244,163.3447,25700.0
2014-02-18 10:50:00,178.0,178.24,177.74,177.97,62400.0,163.3447,163.5649,163.1061,163.3171,62400.0
2014-02-18 11:00:00,177.99,178.04,177.4,177.4,80700.0,163.3355,163.3814,162.7941,162.7941,80700.0
2014-02-18 11:10:00,177.4,177.5,177.16,177.35,54300.0,162.7941,162.8858,162.5738,162.7482,54300.0
2014-02-18 11:20:00,177.33,177.43,177.11,177.12,13000.0,162.7298,162.8216,162.5279,162.5371,13000.0
2014-02-18 11:30:00,177.17,177.29,177.07,177.16,8600.0,162.583,162.6931,162.4912,162.5738,8600.0
2014-02-18 11:40:00,177.15,177.24,176.92,176.92,12000.0,162.5646,162.6472,162.3536,162.3536,12000.0
2014-02-18 11:50:00,176.92,177.37,176.92,177.24,14300.0,162.3536,162.7665,162.3536,162.6472,14300.0
2014-02-18 12:00:00,177.28,177.33,177.09,177.12,8700.0,162.6839,162.7298,162.5096,162.5371,8700.0
2014-02-18 12:10:00,177.08,177.18,177.02,177.1,15800.0,162.5004,162.5922,162.4453,162.5188,15800.0
2014-02-18 12:20:00,177.12,177.21,176.97,177.17,33800.0,162.5371,162.6197,162.3995,162.583,33800.0
2014-02-18 12:30:00,177.14,177.37,177.14,177.33,14900.0,162.5555,162.7665,162.5555,162.7298,14900.0
2014-02-18 12:40:00,177.34,177.51,177.25,177.51,39900.0,162.739,162.895,162.6564,162.895,39900.0
2014-02-18 12:50:00,177.47,177.54,177.35,177.42,63200.0,162.8583,162.9225,162.7482,162.8124,63200.0
2014-02-18 13:00:00,177.39,177.55,177.37,177.49,13900.0,162.7849,162.9317,162.7665,162.8766,13900.0
2014-02-18 13:10:00,177.5,177.5,177.36,177.42,7900.0,162.8858,162.8858,162.7573,162.8124,7900.0
2014-02-18 13:20:00,177.4,177.4,177.2,177.36,9300.0,162.7941,162.7941,162.6105,162.7573,9300.0
2014-02-18 13:30:00,177.32,177.32,177.12,177.26,8700.0,162.7206,162.7206,162.5371,162.6656,8700.0
2014-02-18 13:40:00,177.25,177.25,177.11,177.24,11600.0,162.6564,162.6564,162.5279,162.6472,11600.0
2014-02-18 13:50:00,177.23,177.31,177.08,177.08,24100.0,162.6381,162.7115,162.5004,162.5004,24100.0
2014-02-18 14:00:00,177.11,177.2,177.1,177.13,11000.0,162.5279,162.6105,162.5188,162.5463,11000.0
2014-02-18 14:10:00,177.13,177.2,176.76,176.76,25300.0,162.5463,162.6105,162.2067,162.2067,25300.0
2014-02-18 14:20:00,176.8,176.97,176.67,176.75,30300.0,162.2435,162.3995,162.1242,162.1976,30300.0
2014-02-18 14:30:00,176.78,176.83,176.62,176.8,25100.0,162.2251,162.271,162.0783,162.2435,25100.0
2014-02-18 14:40:00,176.78,177.28,176.76,177.28,14200.0,162.2251,162.6839,162.2067,162.6839,14200.0
2014-02-18 14:50:00,177.32,177.4,177.31,177.32,17400.0,162.7206,162.7941,162.7115,162.7206,17400.0
2014-02-18 15:00:00,177.35,177.4,177.27,177.31,19200.0,162.7482,162.7941,162.6748,162.7115,19200.0
2014-02-18 15:10:00,177.32,177.5,177.24,177.5,29700.0,162.7206,162.8858,162.6472,162.8858,29700.0
2014-02-18 15:20:00,177.51,177.52,177.34,177.5,35300.0,162.895,162.9042,162.739,162.8858,35300.0
2014-02-18 15:30:00,177.49,177.62,177.47,177.48,28500.0,162.8766,162.9959,162.8583,162.8675,28500.0
2014-02-18 15:40:00,177.49,177.81,177.48,177.76,87800.0,162.8766,163.1703,162.8675,163.1244,87800.0
2014-02-18 15:50:00,177.79,177.81,177.37,177.49,163400.0,163.1519,163.1703,162.7665,162.8766,163400.0
2014-02-19 09:30:00,178.0,178.0,176.35,177.26,42400.0,163.3447,163.3447,161.8305,162.6656,42400.0
2014-02-19 09:40:00,177.49,178.0,177.26,177.66,39900.0,162.8766,163.3447,162.6656,163.0326,39900.0
2014-02-19 09:50:00,177.73,177.97,177.12,177.9,19400.0,163.0969,163.3171,162.5371,163.2529,19400.0
2014-02-19 10:00:00,177.99,177.99,177.55,177.7,29000.0,163.3355,163.3355,162.9317,163.0694,29000.0
2014-02-19 10:10:00,177.67,178.7,177.61,178.65,57500.0,163.0418,163.987,162.9868,163.9411,57500.0
2014-02-19 10:20:00,178.61,178.7,178.16,178.65,45700.0,163.9044,163.987,163.4915,163.9411,45700.0
2014-02-19 10:30:00,178.63,178.7,178.48,178.53,28900.0,163.9228,163.987,163.7851,163.831,28900.0
2014-02-19 10:40:00,178.53,178.7,178.34,178.66,40100.0,163.831,163.987,163.6567,163.9503,40100.0
2014-02-19 10:50:00,178.67,178.83,178.62,178.62,26400.0,163.9595,164.1063,163.9136,163.9136,26400.0
2014-02-19 11:00:00,178.62,178.69,178.27,178.44,19600.0,163.9136,163.9778,163.5924,163.7484,19600.0
2014-02-19 11:10:00,178.45,178.72,178.28,178.71,27500.0,163.7576,164.0054,163.6016,163.9962,27500.0
2014-02-19 11:20:00,178.73,178.88,178.68,178.85,18700.0,164.0146,164.1522,163.9687,164.1247,18700.0
2014-02-19 11:30:00,178.87,179.34,178.87,179.12,119000.0,164.143,164.5743,164.143,164.3724,119000.0
2014-02-19 11:40:00,179.13,179.33,179.05,179.29,38600.0,164.3816,164.5652,164.3082,164.5284,38600.0
2014-02-19 11:50:00,179.3,179.4,178.82,178.82,41100.0,164.5376,164.6294,164.0971,164.0971,41100.0
2014-02-19 12:00:00,178.77,178.8,178.47,178.47,28200.0,164.0513,164.0788,163.776,163.776,28200.0
2014-02-19 12:10:00,178.4,178.44,178.07,178.11,27600.0,163.7117,163.7484,163.4089,163.4456,27600.0
2014-02-19 12:20:00,178.12,178.12,177.74,178.08,32300.0,163.4548,163.4548,163.1061,163.4181,32300.0
2014-02-19 12:30:00,178.05,178.2,178.05,178.09,20800.0,163.3905,163.5282,163.3905,163.4272,20800.0
2014-02-19 12:40:00,178.07,178.09,177.83,177.89,18800.0,163.4089,163.4272,163.1887,163.2437,18800.0
2014-02-19 12:50:00,177.89,178.09,177.87,178.06,25200.0,163.2437,163.4272,163.2254,163.3997,25200.0
2014-02-19 13:00:00,178.06,178.1,177.97,178.06,17200.0,163.3997,163.4364,163.3171,163.3997,17200.0
2014-02-19 13:10:00,178.06,178.12,178.0,178.03,15400.0,163.3997,163.4548,163.3447,163.3722,15400.0
2014-02-19 13:20:00,178.03,178.24,177.97,178.23,24100.0,163.3722,163.5649,163.3171,163.5557,24100.0
2014-02-19 13:30:00,178.27,178.36,178.21,178.21,13500.0,163.5924,163.675,163.5374,163.5374,13500.0
2014-02-19 13:40:00,178.2,178.2,178.02,178.13,13000.0,163.5282,163.5282,163.363,163.464,13000.0
2014-02-19 13:50:00,178.18,178.25,178.03,178.03,10900.0,163.5098,163.5741,163.3722,163.3722,10900.0
2014-02-19 14:00:00,178.02,178.51,177.93,178.44,26800.0,163.363,163.8127,163.2804,163.7484,26800.0
2014-02-19 14:10:00,178.44,178.48,178.12,178.15,18700.0,163.7484,163.7851,163.4548,163.4823,18700.0
2014-02-19 14:20:00,178.12,178.16,177.86,178.16,25900.0,163.4548,163.4915,163.2162,163.4915,25900.0
2014-02-19 14:30:00,178.19,178.2,178.0,178.16,45600.0,163.519,163.5282,163.3447,163.4915,45600.0
2014-02-19 14:40:00,178.14,178.35,178.14,178.28,44400.0,163.4731,163.6658,163.4731,163.6016,44400.0
2014-02-19 14:50:00,178.29,178.39,178.21,178.34,37700.0,163.6108,163.7025,163.5374,163.6567,37700.0
2014-02-19 15:00:00,178.31,178.46,178.31,178.37,25700.0,163.6291,163.7668,163.6291,163.6842,25700.0
2014-02-19 15:10:00,178.38,178.38,177.62,177.72,36000.0,163.6934,163.6934,162.9959,163.0877,36000.0
2014-02-19 15:20:00,177.7,177.87,177.58,177.72,31400.0,163.0694,163.2254,162.9592,163.0877,31400.0
2014-02-19 15:30:00,177.71,177.86,177.54,177.6,65800.0,163.0785,163.2162,162.9225,162.9776,65800.0
2014-02-19 15:40:00,177.58,177.73,177.36,177.53,101900.0,162.9592,163.0969,162.7573,162.9134,101900.0
2014-02-19 15:50:00,177.54,177.72,177.44,177.65,131400.0,162.9225,163.0877,162.8308,163.0235,131400.0
2014-02-20 09:30:00,177.44,177.94,177.0,177.0,57900.0,162.8308,163.2896,162.427,162.427,57900.0
2014-02-20 09:40:00,177.0,177.14,176.76,176.88,27900.0,162.427,162.5555,162.2067,162.3169,27900.0
2014-02-20 09:50:00,176.68,176.89,176.15,176.26,33200.0,162.1333,162.326,161.647,161.7479,33200.0
2014-02-20 10:00:00,176.21,176.65,176.0,176.14,51900.0,161.702,162.1058,161.5093,161.6378,51900.0
2014-02-20 10:10:00,176.12,176.92,176.12,176.75,23600.0,161.6194,162.3536,161.6194,162.1976,23600.0
2014-02-20 10:20:00,176.77,176.89,176.53,176.59,24600.0,162.2159,162.326,161.9957,162.0507,24600.0
2014-02-20 10:30:00,176.6,177.29,176.52,177.16,42200.0,162.0599,162.6931,161.9865,162.5738,42200.0
2014-02-20 10:40:00,177.23,177.34,176.91,177.07,29800.0,162.6381,162.739,162.3444,162.4912,29800.0
2014-02-20 10:50:00,177.12,177.19,176.93,177.1,29900.0,162.5371,162.6013,162.3628,162.5188,29900.0
2014-02-20 11:00:00,177.16,177.46,177.0,177.37,32900.0,162.5738,162.8491,162.427,162.7665,32900.0
2014-02-20 11:10:00,177.37,177.44,177.24,177.36,14700.0,162.7665,162.8308,162.6472,162.7573,14700.0
2014-02-20 11:20:00,177.43,177.43,177.1,177.13,21200.0,162.8216,162.8216,162.5188,162.5463,21200.0
2014-02-20 11:30:00,177.13,177.42,177.03,177.03,27600.0,162.5463,162.8124,162.4545,162.4545,27600.0
2014-02-20 11:40:00,177.05,177.15,176.87,177.14,14500.0,162.4729,162.5646,162.3077,162.5555,14500.0
2014-02-20 11:50:00,177.2,177.32,177.02,177.32,22100.0,162.6105,162.7206,162.4453,162.7206,22100.0
2014-02-20 12:00:00,177.35,177.97,177.31,177.97,43500.0,162.7482,163.3171,162.7115,163.3171,43500.0
2014-02-20 12:10:00,177.95,178.09,177.7,178.08,13000.0,163.2988,163.4272,163.0694,163.4181,13000.0
2014-02-20 12:20:00,178.02,178.46,177.99,178.39,21100.0,163.363,163.7668,163.3355,163.7025,21100.0
2014-02-20 12:30:00,178.39,178.61,178.33,178.49,27400.0,163.7025,163.9044,163.6475,163.7943,27400.0
2014-02-20 12:40:00,178.52,178.52,178.26,178.3,11600.0,163.8218,163.8218,163.5832,163.62,11600.0
2014-02-20 12:50:00,178.32,178.42,178.23,178.24,21000.0,163.6383,163.7301,163.5557,163.5649,21000.0
2014-02-20 13:00:00,178.2,178.54,178.12,178.2,11900.0,163.5282,163.8402,163.4548,163.5282,11900.0
2014-02-20 13:10:00,178.24,178.24,178.07,178.14,7600.0,163.5649,163.5649,163.4089,163.4731,7600.0
2014-02-20 13:20:00,178.1,178.27,178.07,178.19,11400.0,163.4364,163.5924,163.4089,163.519,11400.0
2014-02-20 13:30:00,178.21,178.25,178.08,178.19,16800.0,163.5374,163.5741,163.4181,163.519,16800.0
2014-02-20 13:40:00,178.21,178.21,178.05,178.05,7000.0,163.5374,163.5374,163.3905,163.3905,7000.0
2014-02-20 13:50:00,178.06,178.23,178.06,178.22,10900.0,163.3997,163.5557,163.3997,163.5465,10900.0
2014-02-20 14:00:00,178.23,178.23,177.89,177.94,13700.0,163.5557,163.5557,163.2437,163.2896,13700.0
2014-02-20 14:10:00,177.94,178.26,177.87,178.18,15800.0,163.2896,163.5832,163.2254,163.5098,15800.0
2014-02-20 14:20:00,178.17,178.22,178.0,178.02,10300.0,163.5007,163.5465,163.3447,163.363,10300.0
2014-02-20 14:30:00,178.07,178.11,177.95,178.1,18300.0,163.4089,163.4456,163.2988,163.4364,18300.0
2014-02-20 14:40:00,178.1,178.22,178.07,178.22,11600.0,163.4364,163.5465,163.4089,163.5465,11600.0
2014-02-20 14:50:00,178.23,178.28,178.08,178.24,19900.0,163.5557,163.6016,163.4181,163.5649,19900.0
2014-02-20 15:00:00,178.25,178.27,178.13,178.17,30700.0,163.5741,163.5924,163.464,163.5007,30700.0
2014-02-20 15:10:00,178.16,178.18,178.08,178.12,16500.0,163.4915,163.5098,163.4181,163.4548,16500.0
2014-02-20 15:20:00,178.12,178.12,177.78,177.89,24600.0,163.4548,163.4548,163.1428,163.2437,24600.0
2014-02-20 15:30:00,177.85,177.98,177.81,177.83,29000.0,163.207,163.3263,163.1703,163.1887,29000.0
2014-02-20 15:40:00,177.83,177.92,177.73,177.75,53200.0,163.1887,163.2712,163.0969,163.1152,53200.0
2014-02-20 15:50:00,177.76,177.77,177.48,177.6,95800.0,163.1244,163.1336,162.8675,162.9776,95800.0
2014-02-21 09:30:00,177.63,178.33,177.55,177.86,91100.0,163.0051,163.6475,162.9317,163.2162,91100.0
2014-02-21 09:40:00,177.85,178.2,177.85,178.09,13700.0,163.207,163.5282,163.207,163.4272,13700.0
2014-02-21 09:50:00,178.17,178.2,177.81,177.86,40800.0,163.5007,163.5282,163.1703,163.2162,40800.0
2014-02-21 10:00:00,177.82,177.95,177.58,177.8,26000.0,163.1795,163.2988,162.9592,163.1611,26000.0
2014-02-21 10:10:00,177.77,177.81,177.49,177.56,40200.0,163.1336,163.1703,162.8766,162.9409,40200.0
2014-02-21 10:20:00,177.51,177.58,177.27,177.4,29000.0,162.895,162.9592,162.6748,162.7941,29000.0
2014-02-21 10:30:00,177.4,177.5,177.11,177.15,31300.0,162.7941,162.8858,162.5279,162.5646,31300.0
2014-02-21 10:40:00,177.16,177.66,177.12,177.63,116200.0,162.5738,163.0326,162.5371,163.0051,116200.0
2014-02-21 10:50:00,177.64,177.93,177.56,177.84,101800.0,163.0143,163.2804,162.9409,163.1978,101800.0
2014-02-21 11:00:00,177.85,177.89,177.67,177.78,82900.0,163.207,163.2437,163.0418,163.1428,82900.0
2014-02-21 11:10:00,177.8,177.82,177.55,177.58,28800.0,163.1611,163.1795,162.9317,162.9592,28800.0
2014-02-21 11:20:00,177.55,178.0,177.55,177.79,70000.0,162.9317,163.3447,162.9317,163.1519,70000.0
2014-02-21 11:30:00,177.8,178.06,177.78,177.95,138000.0,163.1611,163.3997,163.1428,163.2988,138000.0
2014-02-21 11:40:00,177.93,177.98,177.73,177.93,63200.0,163.2804,163.3263,163.0969,163.2804,63200.0
2014-02-21 11:50:00,177.92,177.92,177.58,177.63,10800.0,163.2712,163.2712,162.9592,163.0051,10800.0
2014-02-21 12:00:00,177.63,177.75,177.59,177.63,23700.0,163.0051,163.1152,162.9684,163.0051,23700.0
2014-02-21 12:10:00,177.63,177.81,177.55,177.66,86000.0,163.0051,163.1703,162.9317,163.0326,86000.0
2014-02-21 12:20:00,177.65,177.69,177.52,177.54,49900.0,163.0235,163.0602,162.9042,162.9225,49900.0
2014-02-21 12:30:00,177.55,177.63,177.2,177.23,66400.0,162.9317,163.0051,162.6105,162.6381,66400.0
2014-02-21 12:40:00,177.21,177.48,176.86,177.16,26500.0,162.6197,162.8675,162.2985,162.5738,26500.0
2014-02-21 12:50:00,177.15,177.35,177.14,177.33,23700.0,162.5646,162.7482,162.5555,162.7298,23700.0
2014-02-21 13:00:00,177.34,177.47,177.05,177.1,83300.0,162.739,162.8583,162.4729,162.5188,83300.0
2014-02-21 13:10:00,177.08,177.09,176.7,176.7,59900.0,162.5004,162.5096,162.1517,162.1517,59900.0
2014-02-21 13:20:00,176.7,177.01,176.46,177.0,151400.0,162.1517,162.4362,161.9314,162.427,151400.0
2014-02-21 13:30:00,177.0,177.03,176.7,176.71,26400.0,162.427,162.4545,162.1517,162.1609,26400.0
2014-02-21 13:40:00,176.68,176.82,176.64,176.66,13300.0,162.1333,162.2618,162.0966,162.115,13300.0
2014-02-21 13:50:00,176.65,176.77,176.51,176.51,28800.0,162.1058,162.2159,161.9773,161.9773,28800.0
2014-02-21 14:00:00,176.5,176.58,176.41,176.43,18500.0,161.9682,162.0416,161.8856,161.9039,18500.0
2014-02-21 14:10:00,176.45,176.54,176.25,176.36,19400.0,161.9223,162.0049,161.7387,161.8397,19400.0
2014-02-21 14:20:00,176.36,176.53,176.27,176.27,20900.0,161.8397,161.9957,161.7571,161.7571,20900.0
2014-02-21 14:30:00,176.27,176.35,176.18,176.24,13800.0,161.7571,161.8305,161.6745,161.7296,13800.0
2014-02-21 14:40:00,176.2,176.43,176.17,176.43,48600.0,161.6929,161.9039,161.6653,161.9039,48600.0
2014-02-21 14:50:00,176.41,176.57,176.29,176.51,24900.0,161.8856,162.0324,161.7754,161.9773,24900.0
2014-02-21 15:00:00,176.51,176.75,176.49,176.7,24000.0,161.9773,162.1976,161.959,162.1517,24000.0
2014-02-21 15:10:00,176.8,176.94,176.67,176.91,26400.0,162.2435,162.3719,162.1242,162.3444,26400.0
2014-02-21 15:20:00,176.89,176.99,176.7,176.76,32400.0,162.326,162.4178,162.1517,162.2067,32400.0
2014-02-21 15:30:00,176.74,176.8,176.54,176.59,53700.0,162.1884,162.2435,162.0049,162.0507,53700.0
2014-02-21 15:40:00,176.6,176.72,176.49,176.63,80900.0,162.0599,162.17,161.959,162.0875,80900.0
2014-02-21 15:50:00,176.6,176.62,176.2,176.33,79300.0,162.0599,162.0783,161.6929,161.8122,79300.0
2014-02-24 09:30:00,176.45,177.21,176.39,176.81,52300.0,161.9223,162.6197,161.8672,162.2526,52300.0
2014-02-24 09:40:00,176.77,176.85,176.4,176.81,56100.0,162.2159,162.2893,161.8764,162.2526,56100.0
2014-02-24 09:50:00,176.94,177.38,176.72,177.14,56800.0,162.3719,162.7757,162.17,162.5555,56800.0
2014-02-24 10:00:00,177.1,177.17,176.76,176.83,54200.0,162.5188,162.583,162.2067,162.271,54200.0
2014-02-24 10:10:00,176.93,177.13,176.8,177.01,65400.0,162.3628,162.5463,162.2435,162.4362,65400.0
2014-02-24 10:20:00,177.04,177.11,176.89,176.97,45900.0,162.4637,162.5279,162.326,162.3995,45900.0
2014-02-24 10:30:00,176.93,177.07,176.82,176.87,28600.0,162.3628,162.4912,162.2618,162.3077,28600.0
2014-02-24 10:40:00,176.96,177.12,176.92,177.01,30000.0,162.3903,162.5371,162.3536,162.4362,30000.0
2014-02-24 10:50:00,176.97,177.03,176.89,176.97,20200.0,162.3995,162.4545,162.326,162.3995,20200.0
2014-02-24 11:00:00,176.97,177.0,176.8,177.0,15500.0,162.3995,162.427,162.2435,162.427,15500.0
2014-02-24 11:10:00,176.96,176.98,176.77,176.81,35900.0,162.3903,162.4086,162.2159,162.2526,35900.0
2014-02-24 11:20:00,176.77,176.87,176.66,176.81,58500.0,162.2159,162.3077,162.115,162.2526,58500.0
2014-02-24 11:30:00,176.84,177.24,176.74,177.13,57400.0,162.2802,162.6472,162.1884,162.5463,57400.0
2014-02-24 11:40:00,177.15,177.88,177.15,177.88,355700.0,162.5646,163.2345,162.5646,163.2345,355700.0
2014-02-24 11:50:00,177.88,178.11,177.75,177.76,36300.0,163.2345,163.4456,163.1152,163.1244,36300.0
2014-02-24 12:00:00,177.79,177.84,177.56,177.61,35600.0,163.1519,163.1978,162.9409,162.9868,35600.0
2014-02-24 12:10:00,177.59,177.59,177.33,177.39,44000.0,162.9684,162.9684,162.7298,162.7849,44000.0
2014-02-24 12:20:00,177.39,177.42,177.1,177.32,44500.0,162.7849,162.8124,162.5188,162.7206,44500.0
2014-02-24 12:30:00,177.34,177.56,177.31,177.5,14500.0,162.739,162.9409,162.7115,162.8858,14500.0
2014-02-24 12:40:00,177.46,177.55,177.37,177.42,30100.0,162.8491,162.9317,162.7665,162.8124,30100.0
2014-02-24 12:50:00,177.4,177.51,177.37,177.37,33900.0,162.7941,162.895,162.7665,162.7665,33900.0
2014-02-24 13:00:00,177.38,177.51,177.27,177.48,30700.0,162.7757,162.895,162.6748,162.8675,30700.0
2014-02-24 13:10:00,177.46,177.53,177.34,177.37,43100.0,162.8491,162.9134,162.739,162.7665,43100.0
2014-02-24 13:20:00,177.39,177.41,177.35,177.41,14900.0,162.7849,162.8032,162.7482,162.8032,14900.0
2014-02-24 13:30:00,177.37,177.54,177.35,177.4,16100.0,162.7665,162.9225,162.7482,162.7941,16100.0
2014-02-24 13:40:00,177.39,177.71,177.23,177.71,72000.0,162.7849,163.0785,162.6381,163.0785,72000.0
2014-02-24 13:50:00,177.71,177.77,177.36,177.41,56600.0,163.0785,163.1336,162.7573,162.8032,56600.0
2014-02-24 14:00:00,177.47,177.5,177.31,177.36,27600.0,162.8583,162.8858,162.7115,162.7573,27600.0
2014-02-24 14:10:00,177.34,177.34,177.0,177.02,20200.0,162.739,162.739,162.427,162.4453,20200.0
2014-02-24 14:20:00,177.02,177.2,177.02,177.19,24300.0,162.4453,162.6105,162.4453,162.6013,24300.0
2014-02-24 14:30:00,177.22,177.39,177.15,177.39,14500.0,162.6289,162.7849,162.5646,162.7849,14500.0
2014-02-24 14:40:00,177.41,177.48,177.28,177.4,24700.0,162.8032,162.8675,162.6839,162.7941,24700.0
2014-02-24 14:50:00,177.4,177.55,177.09,177.09,28200.0,162.7941,162.9317,162.5096,162.5096,28200.0
2014-02-24 15:00:00,177.03,177.16,176.83,177.09,21800.0,162.4545,162.5738,162.271,162.5096,21800.0
2014-02-24 15:10:00,177.09,177.17,176.92,177.03,18600.0,162.5096,162.583,162.3536,162.4545,18600.0
2014-02-24 15:20:00,177.06,177.08,176.6,176.6,21400.0,162.482,162.5004,162.0599,162.0599,21400.0
2014-02-24 15:30:00,176.59,176.81,176.51,176.78,46100.0,162.0507,162.2526,161.9773,162.2251,46100.0
2014-02-24 15:40:00,176.81,176.81,176.55,176.6,40400.0,162.2526,162.2526,162.014,162.0599,40400.0
2014-02-24 15:50:00,176.6,176.69,176.29,176.29,100400.0,162.0599,162.1425,161.7754,161.7754,100400.0
2014-02-25 09:30:00,176.46,177.05,176.31,176.45,24600.0,161.9314,162.4729,161.7938,161.9223,24600.0
2014-02-25 09:40:00,176.78,177.1,176.54,177.0,17000.0,162.2251,162.5188,162.0049,162.427,17000.0
2014-02-25 09:50:00,176.86,177.0,176.31,176.91,16800.0,162.2985,162.427,161.7938,162.3444,16800.0
2014-02-25 10:00:00,176.91,176.94,176.5,176.7,10600.0,162.3444,162.3719,161.9682,162.1517,10600.0
2014-02-25 10:10:00,176.8,177.3,176.72,177.3,16800.0,162.2435,162.7023,162.17,162.7023,16800.0
2014-02-25 10:20:00,177.33,177.71,177.22,177.45,32800.0,162.7298,163.0785,162.6289,162.8399,32800.0
2014-02-25 10:30:00,177.38,177.47,177.19,177.45,24400.0,162.7757,162.8583,162.6013,162.8399,24400.0
2014-02-25 10:40:00,177.49,177.88,177.4,177.73,8900.0,162.8766,163.2345,162.7941,163.0969,8900.0
2014-02-25 10:50:00,177.69,177.9,177.52,177.58,35100.0,163.0602,163.2529,162.9042,162.9592,35100.0
2014-02-25 11:00:00,177.67,177.71,177.39,177.39,39000.0,163.0418,163.0785,162.7849,162.7849,39000.0
2014-02-25 11:10:00,177.52,177.75,177.39,177.51,67800.0,162.9042,163.1152,162.7849,162.895,67800.0
2014-02-25 11:20:00,177.53,177.55,177.37,177.55,27200.0,162.9134,162.9317,162.7665,162.9317,27200.0
2014-02-25 11:30:00,177.55,177.62,177.39,177.39,12400.0,162.9317,162.9959,162.7849,162.7849,12400.0
2014-02-25 11:40:00,177.34,177.47,177.28,177.47,8600.0,162.739,162.8583,162.6839,162.8583,8600.0
2014-02-25 11:50:00,177.49,177.5,177.23,177.27,19300.0,162.8766,162.8858,162.6381,162.6748,19300.0
2014-02-25 12:00:00,177.22,177.3,177.12,177.24,8200.0,162.6289,162.7023,162.5371,162.6472,8200.0
2014-02-25 12:10:00,177.23,177.3,177.09,177.2,20800.0,162.6381,162.7023,162.5096,162.6105,20800.0
2014-02-25 12:20:00,177.17,177.22,177.04,177.16,26100.0,162.583,162.6289,162.4637,162.5738,26100.0
2014-02-25 12:30:00,177.16,177.43,177.06,177.32,29000.0,162.5738,162.8216,162.482,162.7206,29000.0
2014-02-25 12:40:00,177.31,177.65,177.19,177.48,78600.0,162.7115,163.0235,162.6013,162.8675,78600.0
2014-02-25 12:50:00,177.5,177.65,177.4,177.49,19800.0,162.8858,163.0235,162.7941,162.8766,19800.0
2014-02-25 13:00:00,177.46,177.73,177.35,177.71,24000.0,162.8491,163.0969,162.7482,163.0785,24000.0
2014-02-25 13:10:00,177.72,177.97,177.63,177.73,64200.0,163.0877,163.3171,163.0051,163.0969,64200.0
2014-02-25 13:20:00,177.74,177.78,177.58,177.58,13200.0,163.1061,163.1428,162.9592,162.9592,13200.0
2014-02-25 13:30:00,177.59,177.8,177.55,177.66,13900.0,162.9684,163.1611,162.9317,163.0326,13900.0
2014-02-25 13:40:00,177.65,177.65,177.39,177.41,11000.0,163.0235,163.0235,162.7849,162.8032,11000.0
2014-02-25 13:50:00,177.5,177.57,177.27,177.3,16200.0,162.8858,162.9501,162.6748,162.7023,16200.0
2014-02-25 14:00:00,177.31,177.4,176.91,177.19,63300.0,162.7115,162.7941,162.3444,162.6013,63300.0
2014-02-25 14:10:00,177.2,177.31,177.04,177.26,8900.0,162.6105,162.7115,162.4637,162.6656,8900.0
2014-02-25 14:20:00,177.18,177.31,177.04,177.19,12600.0,162.5922,162.7115,162.4637,162.6013,12600.0
2014-02-25 14:30:00,177.26,177.32,177.11,177.15,5500.0,162.6656,162.7206,162.5279,162.5646,5500.0
2014-02-25 14:40:00,177.29,177.35,177.18,177.33,34600.0,162.6931,162.7482,162.5922,162.7298,34600.0
2014-02-25 14:50:00,177.28,177.37,177.17,177.29,9900.0,162.6839,162.7665,162.583,162.6931,9900.0
2014-02-25 15:00:00,177.27,177.38,177.12,177.24,16200.0,162.6748,162.7757,162.5371,162.6472,16200.0
2014-02-25 15:10:00,177.19,177.24,176.85,176.89,19100.0,162.6013,162.6472,162.2893,162.326,19100.0
2014-02-25 15:20:00,176.96,176.98,176.82,176.88,14400.0,162.3903,162.4086,162.2618,162.3169,14400.0
2014-02-25 15:30:00,176.81,176.94,176.76,176.88,26000.0,162.2526,162.3719,162.2067,162.3169,26000.0
2014-02-25 15:40:00,176.88,176.92,176.54,176.79,36200.0,162.3169,162.3536,162.0049,162.2343,36200.0
2014-02-25 15:50:00,176.75,176.85,176.58,176.74,85600.0,162.1976,162.2893,162.0416,162.1884,85600.0
2014-02-26 09:30:00,176.68,176.95,176.18,176.7,25900.0,162.1333,162.3811,161.6745,162.1517,25900.0
2014-02-26 09:40:00,176.72,177.28,176.72,176.9,14400.0,162.17,162.6839,162.17,162.3352,14400.0
2014-02-26 09:50:00,176.79,176.83,176.07,176.81,13500.0,162.2343,162.271,161.5736,162.2526,13500.0
2014-02-26 10:00:00,176.91,176.91,176.22,176.32,27200.0,162.3444,162.3444,161.7112,161.803,27200.0
2014-02-26 10:10:00,176.48,176.9,176.36,176.68,21400.0,161.9498,162.3352,161.8397,162.1333,21400.0
2014-02-26 10:20:00,176.75,177.01,176.68,176.96,26200.0,162.1976,162.4362,162.1333,162.3903,26200.0
2014-02-26 10:30:00,176.99,177.14,176.9,177.0,13900.0,162.4178,162.5555,162.3352,162.427,13900.0
2014-02-26 10:40:00,176.94,177.03,176.2,176.2,14400.0,162.3719,162.4545,161.6929,161.6929,14400.0
2014-02-26 10:50:00,176.2,176.66,175.99,176.06,23000.0,161.6929,162.115,161.5001,161.5644,23000.0
2014-02-26 11:00:00,176.12,176.23,175.75,175.88,21100.0,161.6194,161.7204,161.2799,161.3992,21100.0
2014-02-26 11:10:00,175.84,176.22,175.71,176.22,17000.0,161.3625,161.7112,161.2432,161.7112,17000.0
2014-02-26 11:20:00,176.18,176.53,176.17,176.32,16800.0,161.6745,161.9957,161.6653,161.803,16800.0
2014-02-26 11:30:00,176.37,176.44,176.04,176.16,9500.0,161.8489,161.9131,161.546,161.6561,9500.0
2014-02-26 11:40:00,176.19,176.2,176.03,176.08,10800.0,161.6837,161.6929,161.5369,161.5827,10800.0
2014-02-26 11:50:00,176.09,176.32,176.0,176.31,22800.0,161.5919,161.803,161.5093,161.7938,22800.0
2014-02-26 12:00:00,176.34,176.59,176.34,176.57,13800.0,161.8213,162.0507,161.8213,162.0324,13800.0
2014-02-26 12:10:00,176.64,176.78,176.47,176.52,8400.0,162.0966,162.2251,161.9406,161.9865,8400.0
2014-02-26 12:20:00,176.53,176.58,176.3,176.58,15200.0,161.9957,162.0416,161.7846,162.0416,15200.0
2014-02-26 12:30:00,176.53,176.77,176.53,176.64,17400.0,161.9957,162.2159,161.9957,162.0966,17400.0
2014-02-26 12:40:00,176.62,176.68,176.47,176.65,8900.0,162.0783,162.1333,161.9406,162.1058,8900.0
2014-02-26 12:50:00,176.6,176.65,176.52,176.52,4000.0,162.0599,162.1058,161.9865,161.9865,4000.0
2014-02-26 13:00:00,176.51,176.51,176.1,176.27,12100.0,161.9773,161.9773,161.6011,161.7571,12100.0
2014-02-26 13:10:00,176.27,176.31,176.14,176.19,3500.0,161.7571,161.7938,161.6378,161.6837,3500.0
2014-02-26 13:20:00,176.22,176.33,176.2,176.32,7800.0,161.7112,161.8122,161.6929,161.803,7800.0
2014-02-26 13:30:00,176.33,176.42,176.19,176.19,4700.0,161.8122,161.8947,161.6837,161.6837,4700.0
2014-02-26 13:40:00,176.26,176.51,176.26,176.35,12700.0,161.7479,161.9773,161.7479,161.8305,12700.0
2014-02-26 13:50:00,176.36,176.44,176.11,176.15,10800.0,161.8397,161.9131,161.6103,161.647,10800.0
2014-02-26 14:00:00,176.14,176.21,175.64,175.64,11000.0,161.6378,161.702,161.179,161.179,11000.0
2014-02-26 14:10:00,175.63,175.67,175.24,175.28,13600.0,161.1698,161.2065,160.8119,160.8486,13600.0
2014-02-26 14:20:00,175.27,175.37,174.83,174.84,16700.0,160.8394,160.9312,160.4357,160.4448,16700.0
2014-02-26 14:30:00,174.82,174.86,174.63,174.8,27600.0,160.4265,160.4632,160.2521,160.4081,27600.0
2014-02-26 14:40:00,174.77,175.11,174.77,174.98,8000.0,160.3806,160.6926,160.3806,160.5733,8000.0
2014-02-26 14:50:00,175.0,175.26,174.96,175.12,9200.0,160.5917,160.8302,160.5549,160.7018,9200.0
2014-02-26 15:00:00,175.15,175.25,175.04,175.04,11300.0,160.7293,160.8211,160.6284,160.6284,11300.0
2014-02-26 15:10:00,175.03,175.11,174.3,174.33,51300.0,160.6192,160.6926,159.9493,159.9768,51300.0
2014-02-26 15:20:00,174.33,174.7,174.3,174.41,32700.0,159.9768,160.3164,159.9493,160.0502,32700.0
2014-02-26 15:30:00,174.47,174.71,174.43,174.64,46600.0,160.1053,160.3255,160.0686,160.2613,46600.0
2014-02-26 15:40:00,174.63,174.74,174.5,174.66,35000.0,160.2521,160.3531,160.1328,160.2796,35000.0
2014-02-26 15:50:00,174.65,174.83,174.52,174.76,128600.0,160.2705,160.4357,160.1512,160.3714,128600.0
2014-02-27 09:30:00,174.78,175.11,174.38,174.59,38000.0,160.6105,160.9137,160.2429,160.4359,38000.0
2014-02-27 09:40:00,174.47,174.7,174.07,174.07,16600.0,160.3256,160.5369,159.958,159.958,16600.0
2014-02-27 09:50:00,174.07,174.07,173.52,173.77,26100.0,159.958,159.958,159.4526,159.6823,26100.0
2014-02-27 10:00:00,173.77,174.1,173.47,173.75,40900.0,159.6823,159.9856,159.4067,159.664,40900.0
2014-02-27 10:10:00,173.8,173.82,173.49,173.72,23000.0,159.7099,159.7283,159.425,159.6364,23000.0
2014-02-27 10:20:00,173.75,174.2,173.62,174.2,31000.0,159.664,160.0775,159.5445,160.0775,31000.0
2014-02-27 10:30:00,174.25,174.55,174.1,174.46,21000.0,160.1234,160.3991,159.9856,160.3164,21000.0
2014-02-27 10:40:00,174.38,174.45,173.78,173.8,49700.0,160.2429,160.3072,159.6915,159.7099,49700.0
2014-02-27 10:50:00,173.82,173.95,173.74,173.88,40300.0,159.7283,159.8477,159.6548,159.7834,40300.0
2014-02-27 11:00:00,173.92,173.97,173.82,173.97,36600.0,159.8202,159.8661,159.7283,159.8661,36600.0
2014-02-27 11:10:00,173.94,174.77,173.92,174.7,17000.0,159.8385,160.6013,159.8202,160.5369,17000.0
2014-02-27 11:20:00,174.8,174.93,174.52,174.87,23100.0,160.6288,160.7483,160.3715,160.6932,23100.0
2014-02-27 11:30:00,174.9,174.91,174.31,174.4,18500.0,160.7207,160.7299,160.1786,160.2613,18500.0
2014-02-27 11:40:00,174.4,174.44,174.05,174.09,14700.0,160.2613,160.298,159.9396,159.9764,14700.0
2014-02-27 11:50:00,174.14,174.34,174.1,174.24,10500.0,160.0223,160.2061,159.9856,160.1142,10500.0
2014-02-27 12:00:00,174.19,174.42,174.05,174.05,12100.0,160.0683,160.2796,159.9396,159.9396,12100.0
2014-02-27 12:10:00,174.08,174.09,174.0,174.03,13800.0,159.9672,159.9764,159.8937,159.9213,13800.0
2014-02-27 12:20:00,174.0,174.06,173.79,174.04,9000.0,159.8937,159.9488,159.7007,159.9304,9000.0
2014-02-27 12:30:00,174.07,174.19,173.93,174.14,23400.0,159.958,160.0683,159.8294,160.0223,23400.0
2014-02-27 12:40:00,174.12,174.23,174.09,174.1,17800.0,160.004,160.105,159.9764,159.9856,17800.0
2014-02-27 12:50:00,174.1,174.12,173.97,174.04,18000.0,159.9856,160.004,159.8661,159.9304,18000.0
2014-02-27 13:00:00,174.04,174.04,173.83,173.95,15900.0,159.9304,159.9304,159.7375,159.8477,15900.0
2014-02-27 13:10:00,173.97,174.01,173.82,173.94,20000.0,159.8661,159.9029,159.7283,159.8385,20000.0
2014-02-27 13:20:00,173.91,174.16,173.89,173.93,43900.0,159.811,160.0407,159.7926,159.8294,43900.0
2014-02-27 13:30:00,173.92,173.95,173.67,173.68,46100.0,159.8202,159.8477,159.5904,159.5996,46100.0
2014-02-27 13:40:00,173.68,173.71,173.58,173.7,21600.0,159.5996,159.6272,159.5077,159.618,21600.0
2014-02-27 13:50:00,173.67,173.88,173.61,173.74,21500.0,159.5904,159.7834,159.5353,159.6548,21500.0
2014-02-27 14:00:00,173.76,174.0,173.71,174.0,24100.0,159.6731,159.8937,159.6272,159.8937,24100.0
2014-02-27 14:10:00,174.0,174.01,173.83,173.92,22000.0,159.8937,159.9029,159.7375,159.8202,22000.0
2014-02-27 14:20:00,173.93,173.98,173.75,173.79,26000.0,159.8294,159.8753,159.664,159.7007,26000.0
2014-02-27 14:30:00,173.82,174.01,173.82,173.87,22300.0,159.7283,159.9029,159.7283,159.7742,22300.0
2014-02-27 14:40:00,173.9,174.0,173.82,173.94,21900.0,159.8018,159.8937,159.7283,159.8385,21900.0
2014-02-27 14:50:00,173.92,174.01,173.7,173.75,28500.0,159.8202,159.9029,159.618,159.664,28500.0
2014-02-27 15:00:00,173.75,174.11,173.75,174.08,23500.0,159.664,159.9948,159.664,159.9672,23500.0
2014-02-27 15:10:00,174.06,174.41,174.02,174.41,22000.0,159.9488,160.2704,159.9121,160.2704,22000.0
2014-02-27 15:20:00,174.38,174.52,174.22,174.44,23300.0,160.2429,160.3715,160.0958,160.298,23300.0
2014-02-27 15:30:00,174.45,174.53,174.27,174.29,28700.0,160.3072,160.3807,160.1418,160.1602,28700.0
2014-02-27 15:40:00,174.27,174.39,174.06,174.07,47600.0,160.1418,160.2521,159.9488,159.958,47600.0
2014-02-27 15:50:00,174.08,174.57,174.07,174.46,201600.0,159.9672,160.4175,159.958,160.3164,201600.0
2014-02-28 09:30:00,174.75,175.35,174.17,175.27,26500.0,160.5829,161.1342,160.0499,161.0607,26500.0
2014-02-28 09:40:00,175.27,175.66,174.73,174.99,31200.0,161.0607,161.4191,160.5645,160.8034,31200.0
2014-02-28 09:50:00,174.95,175.19,174.82,175.12,19900.0,160.7667,160.9872,160.6472,160.9229,19900.0
2014-02-28 10:00:00,175.2,175.59,175.16,175.49,33900.0,160.9964,161.3548,160.9596,161.2629,33900.0
2014-02-28 10:10:00,175.47,176.01,175.47,175.82,36200.0,161.2445,161.7407,161.2445,161.5661,36200.0
2014-02-28 10:20:00,175.8,176.54,175.77,176.32,43000.0,161.5478,162.2278,161.5202,162.0256,43000.0
2014-02-28 10:30:00,176.31,176.64,176.12,176.63,22300.0,162.0164,162.3197,161.8418,162.3105,22300.0
2014-02-28 10:40:00,176.64,176.94,176.51,176.94,23800.0,162.3197,162.5953,162.2002,162.5953,23800.0
2014-02-28 10:50:00,176.94,176.98,176.59,176.83,26300.0,162.5953,162.6321,162.2737,162.4943,26300.0
2014-02-28 11:00:00,176.85,176.89,176.37,176.87,31200.0,162.5126,162.5494,162.0715,162.531,31200.0
2014-02-28 11:10:00,176.87,176.91,176.73,176.79,17100.0,162.531,162.5678,162.4024,162.4575,17100.0
2014-02-28 11:20:00,176.68,177.71,176.68,177.64,51100.0,162.3564,163.3029,162.3564,163.2386,51100.0
2014-02-28 11:30:00,177.57,177.99,177.57,177.84,30600.0,163.1743,163.5602,163.1743,163.4224,30600.0
2014-02-28 11:40:00,177.78,177.81,177.37,177.52,25500.0,163.3672,163.3948,162.9905,163.1283,25500.0
2014-02-28 11:50:00,177.53,177.77,177.47,177.6,19900.0,163.1375,163.358,163.0824,163.2018,19900.0
2014-02-28 12:00:00,177.53,177.53,177.2,177.23,25000.0,163.1375,163.1375,162.8343,162.8618,25000.0
2014-02-28 12:10:00,177.23,177.4,177.15,177.26,26600.0,162.8618,163.018,162.7883,162.8894,26600.0
2014-02-28 12:20:00,177.26,177.42,177.22,177.42,23600.0,162.8894,163.0364,162.8526,163.0364,23600.0
2014-02-28 12:30:00,177.42,177.63,177.33,177.57,19000.0,163.0364,163.2294,162.9537,163.1743,19000.0
2014-02-28 12:40:00,177.54,177.95,177.54,177.95,23800.0,163.1467,163.5235,163.1467,163.5235,23800.0
2014-02-28 12:50:00,177.93,178.02,177.68,177.74,35600.0,163.5051,163.5878,163.2753,163.3305,35600.0
2014-02-28 13:00:00,177.69,177.76,177.51,177.71,16600.0,163.2845,163.3489,163.1191,163.3029,16600.0
2014-02-28 13:10:00,177.76,178.18,177.72,178.1,32300.0,163.3489,163.7348,163.3121,163.6613,32300.0
2014-02-28 13:20:00,178.15,178.36,178.12,178.2,30600.0,163.7072,163.9002,163.6797,163.7532,30600.0
2014-02-28 13:30:00,178.24,178.29,178.14,178.25,12900.0,163.7899,163.8359,163.6981,163.7991,12900.0
2014-02-28 13:40:00,178.22,178.23,177.91,178.01,18100.0,163.7716,163.7808,163.4867,163.5786,18100.0
2014-02-28 13:50:00,178.0,178.12,177.99,178.12,13600.0,163.5694,163.6797,163.5602,163.6797,13600.0
2014-02-28 14:00:00,178.08,178.11,177.89,177.96,16700.0,163.6429,163.6705,163.4683,163.5326,16700.0
2014-02-28 14:10:00,177.96,178.01,177.8,177.87,19400.0,163.5326,163.5786,163.3856,163.4499,19400.0
2014-02-28 14:20:00,177.84,177.85,177.29,177.32,16900.0,163.4224,163.4316,162.917,162.9445,16900.0
2014-02-28 14:30:00,177.32,177.32,176.81,176.85,13800.0,162.9445,162.9445,162.4759,162.5126,13800.0
2014-02-28 14:40:00,176.83,176.9,176.35,176.47,32100.0,162.4943,162.5586,162.0532,162.1634,32100.0
2014-02-28 14:50:00,176.5,176.56,176.2,176.29,42400.0,162.191,162.2461,161.9153,161.998,42400.0
2014-02-28 15:00:00,176.25,176.25,175.55,175.62,38000.0,161.9613,161.9613,161.318,161.3824,38000.0
2014-02-28 15:10:00,175.62,175.9,175.4,175.75,52300.0,161.3824,161.6397,161.1802,161.5018,52300.0
2014-02-28 15:20:00,175.67,176.23,175.65,176.23,37700.0,161.4283,161.9429,161.4099,161.9429,37700.0
2014-02-28 15:30:00,176.2,176.59,176.2,176.51,33500.0,161.9153,162.2737,161.9153,162.2002,33500.0
2014-02-28 15:40:00,176.55,177.01,176.46,176.51,38100.0,162.237,162.6597,162.1543,162.2002,38100.0
2014-02-28 15:50:00,176.52,177.11,176.46,176.77,118100.0,162.2094,162.7516,162.1543,162.4391,118100.0
2014-03-03 09:30:00,175.34,176.08,174.97,175.91,41300.0,161.1251,161.8051,160.785,161.6488,41300.0
2014-03-03 09:40:00,175.91,176.56,175.51,175.63,23600.0,161.6488,162.2461,161.2813,161.3915,23600.0
2014-03-03 09:50:00,175.63,175.96,175.14,175.69,26500.0,161.3915,161.6948,160.9413,161.4467,26500.0
2014-03-03 10:00:00,175.57,176.0,175.46,175.59,24000.0,161.3364,161.7315,161.2353,161.3548,24000.0
2014-03-03 10:10:00,175.51,175.54,174.94,175.17,23500.0,161.2813,161.3088,160.7575,160.9688,23500.0
2014-03-03 10:20:00,175.11,175.67,174.92,175.67,26800.0,160.9137,161.4283,160.7391,161.4283,26800.0
2014-03-03 10:30:00,175.5,175.71,175.28,175.36,28900.0,161.2721,161.4651,161.0699,161.1434,28900.0
2014-03-03 10:40:00,175.32,175.61,175.24,175.38,17600.0,161.1067,161.3732,161.0332,161.1618,17600.0
2014-03-03 10:50:00,175.43,175.77,175.31,175.68,21100.0,161.2078,161.5202,161.0975,161.4375,21100.0
2014-03-03 11:00:00,175.68,175.75,175.25,175.5,27900.0,161.4375,161.5018,161.0423,161.2721,27900.0
2014-03-03 11:10:00,175.48,176.0,175.36,175.93,35300.0,161.2537,161.7315,161.1434,161.6672,35300.0
2014-03-03 11:20:00,175.93,176.68,175.91,176.51,46100.0,161.6672,162.3564,161.6488,162.2002,46100.0
2014-03-03 11:30:00,176.53,176.61,175.63,175.63,43800.0,162.2186,162.2921,161.3915,161.3915,43800.0
2014-03-03 11:40:00,175.62,176.0,175.58,175.8,17300.0,161.3824,161.7315,161.3456,161.5478,17300.0
2014-03-03 11:50:00,175.79,175.94,175.77,175.78,18300.0,161.5386,161.6764,161.5202,161.5294,18300.0
2014-03-03 12:00:00,175.75,175.91,175.58,175.62,28000.0,161.5018,161.6488,161.3456,161.3824,28000.0
2014-03-03 12:10:00,175.59,176.2,175.45,175.86,20300.0,161.3548,161.9153,161.2261,161.6029,20300.0
2014-03-03 12:20:00,175.78,176.1,175.78,175.95,12000.0,161.5294,161.8234,161.5294,161.6856,12000.0
2014-03-03 12:30:00,175.9,176.25,175.9,176.04,18300.0,161.6397,161.9613,161.6397,161.7683,18300.0
2014-03-03 12:40:00,176.04,176.25,175.96,176.08,15900.0,161.7683,161.9613,161.6948,161.8051,15900.0
2014-03-03 12:50:00,176.11,176.2,175.94,176.15,9100.0,161.8326,161.9153,161.6764,161.8694,9100.0
2014-03-03 13:00:00,176.15,176.36,176.14,176.34,10500.0,161.8694,162.0624,161.8602,162.044,10500.0
2014-03-03 13:10:00,176.3,176.59,176.24,176.47,15000.0,162.0072,162.2737,161.9521,162.1634,15000.0
2014-03-03 13:20:00,176.45,176.83,176.42,176.46,17900.0,162.1451,162.4943,162.1175,162.1543,17900.0
2014-03-03 13:30:00,176.54,176.7,176.36,176.7,18900.0,162.2278,162.3748,162.0624,162.3748,18900.0
2014-03-03 13:40:00,176.62,176.62,176.2,176.27,30500.0,162.3013,162.3013,161.9153,161.9797,30500.0
2014-03-03 13:50:00,176.3,176.74,176.3,176.71,13900.0,162.0072,162.4116,162.0072,162.384,13900.0
2014-03-03 14:00:00,176.75,176.77,176.54,176.6,11400.0,162.4207,162.4391,162.2278,162.2829,11400.0
2014-03-03 14:10:00,176.6,176.75,176.54,176.55,13100.0,162.2829,162.4207,162.2278,162.237,13100.0
2014-03-03 14:20:00,176.48,176.85,176.48,176.69,32300.0,162.1726,162.5126,162.1726,162.3656,32300.0
2014-03-03 14:30:00,176.65,176.65,176.38,176.56,16900.0,162.3288,162.3288,162.0807,162.2461,16900.0
2014-03-03 14:40:00,176.55,176.98,176.54,176.82,26900.0,162.237,162.6321,162.2278,162.4851,26900.0
2014-03-03 14:50:00,176.82,176.92,176.62,176.62,14000.0,162.4851,162.577,162.3013,162.3013,14000.0
2014-03-03 15:00:00,176.62,176.63,176.26,176.33,12900.0,162.3013,162.3105,161.9705,162.0348,12900.0
2014-03-03 15:10:00,176.35,176.35,176.03,176.32,15600.0,162.0532,162.0532,161.7591,162.0256,15600.0
2014-03-03 15:20:00,176.32,176.36,175.78,176.09,19400.0,162.0256,162.0624,161.5294,161.8142,19400.0
2014-03-03 15:30:00,176.11,176.2,175.95,176.1,17100.0,161.8326,161.9153,161.6856,161.8234,17100.0
2014-03-03 15:40:00,176.09,176.21,175.9,175.97,24400.0,161.8142,161.9245,161.6397,161.704,24400.0
2014-03-03 15:50:00,175.96,176.15,175.89,176.06,48000.0,161.6948,161.8694,161.6305,161.7867,48000.0
2014-03-04 09:30:00,178.02,178.67,177.72,178.67,28800.0,163.5878,164.1851,163.3121,164.1851,28800.0
2014-03-04 09:40:00,178.63,178.63,178.28,178.52,27400.0,164.1483,164.1483,163.8267,164.0472,27400.0
2014-03-04 09:50:00,178.52,179.23,178.4,179.08,40400.0,164.0472,164.6997,163.937,164.5618,40400.0
2014-03-04 10:00:00,179.11,179.15,178.66,178.95,23800.0,164.5894,164.6262,164.1759,164.4424,23800.0
2014-03-04 10:10:00,178.89,179.43,178.89,179.34,22100.0,164.3872,164.8835,164.3872,164.8008,22100.0
2014-03-04 10:20:00,179.38,179.79,179.27,179.7,38400.0,164.8375,165.2143,164.7364,165.1316,38400.0
2014-03-04 10:30:00,179.75,180.61,179.69,180.52,51200.0,165.1775,165.9678,165.1224,165.8851,51200.0
2014-03-04 10:40:00,180.58,180.88,180.06,180.57,50400.0,165.9402,166.2159,165.4624,165.9311,50400.0
2014-03-04 10:50:00,180.62,180.74,180.45,180.6,25200.0,165.977,166.0873,165.8208,165.9586,25200.0
2014-03-04 11:00:00,180.59,180.59,180.35,180.44,22100.0,165.9494,165.9494,165.7289,165.8116,22100.0
2014-03-04 11:10:00,180.5,180.52,180.31,180.35,19500.0,165.8667,165.8851,165.6921,165.7289,19500.0
2014-03-04 11:20:00,180.34,180.34,179.8,179.88,35800.0,165.7197,165.7197,165.2235,165.297,35800.0
2014-03-04 11:30:00,179.87,180.23,179.82,180.05,33200.0,165.2878,165.6186,165.2419,165.4532,33200.0
2014-03-04 11:40:00,180.07,180.34,180.06,180.34,44800.0,165.4716,165.7197,165.4624,165.7197,44800.0
2014-03-04 11:50:00,180.32,180.56,180.26,180.35,21400.0,165.7013,165.9219,165.6462,165.7289,21400.0
2014-03-04 12:00:00,180.24,180.5,180.24,180.37,10000.0,165.6278,165.8667,165.6278,165.7473,10000.0
2014-03-04 12:10:00,180.37,180.59,180.35,180.57,10500.0,165.7473,165.9494,165.7289,165.9311,10500.0
2014-03-04 12:20:00,180.59,180.7,180.35,180.66,8200.0,165.9494,166.0505,165.7289,166.0138,8200.0
2014-03-04 12:30:00,180.57,180.65,180.49,180.63,24000.0,165.9311,166.0046,165.8575,165.9862,24000.0
2014-03-04 12:40:00,180.58,180.64,180.5,180.57,25900.0,165.9402,165.9954,165.8667,165.9311,25900.0
2014-03-04 12:50:00,180.51,180.53,180.3,180.38,7500.0,165.8759,165.8943,165.6829,165.7565,7500.0
2014-03-04 13:00:00,180.35,180.43,180.2,180.33,19300.0,165.7289,165.8024,165.591,165.7105,19300.0
2014-03-04 13:10:00,180.39,180.8,180.38,180.74,15700.0,165.7656,166.1424,165.7565,166.0873,15700.0
2014-03-04 13:20:00,180.73,180.84,180.64,180.68,12500.0,166.0781,166.1792,165.9954,166.0321,12500.0
2014-03-04 13:30:00,180.71,180.88,180.59,180.88,15800.0,166.0597,166.2159,165.9494,166.2159,15800.0
2014-03-04 13:40:00,180.85,181.1,180.79,180.91,40800.0,166.1884,166.4181,166.1332,166.2435,40800.0
2014-03-04 13:50:00,180.87,181.13,180.79,181.07,57900.0,166.2067,166.4457,166.1332,166.3905,57900.0
2014-03-04 14:00:00,181.04,181.21,180.99,181.14,28100.0,166.3629,166.5192,166.317,166.4548,28100.0
2014-03-04 14:10:00,181.13,181.33,181.03,181.21,12500.0,166.4457,166.6294,166.3538,166.5192,12500.0
2014-03-04 14:20:00,181.21,181.34,180.86,181.06,53800.0,166.5192,166.6386,166.1975,166.3813,53800.0
2014-03-04 14:30:00,181.02,181.16,180.9,181.1,12300.0,166.3446,166.4732,166.2343,166.4181,12300.0
2014-03-04 14:40:00,181.05,181.16,180.93,180.98,12200.0,166.3721,166.4732,166.2619,166.3078,12200.0
2014-03-04 14:50:00,180.97,181.29,180.92,181.28,17800.0,166.2986,166.5927,166.2527,166.5835,17800.0
2014-03-04 15:00:00,181.2,181.27,181.04,181.08,16300.0,166.51,166.5743,166.3629,166.3997,16300.0
2014-03-04 15:10:00,181.08,181.37,181.07,181.35,19700.0,166.3997,166.6662,166.3905,166.6478,19700.0
2014-03-04 15:20:00,181.32,181.35,180.95,181.21,42100.0,166.6202,166.6478,166.2802,166.5192,42100.0
2014-03-04 15:30:00,181.19,181.2,181.06,181.06,41400.0,166.5008,166.51,166.3813,166.3813,41400.0
2014-03-04 15:40:00,181.06,181.29,181.05,181.18,66600.0,166.3813,166.5927,166.3721,166.4916,66600.0
2014-03-04 15:50:00,181.18,181.2,180.65,180.8,185300.0,166.4916,166.51,166.0046,166.1424,185300.0
2014-03-05 09:30:00,181.72,181.85,179.6,181.38,44700.0,166.9878,167.1073,165.0397,166.6754,44700.0
2014-03-05 09:40:00,181.46,181.52,180.92,181.34,24700.0,166.7489,166.804,166.2527,166.6386,24700.0
2014-03-05 09:50:00,181.21,181.38,180.48,181.0,52900.0,166.5192,166.6754,165.8483,166.3262,52900.0
2014-03-05 10:00:00,181.05,181.53,180.76,181.28,27500.0,166.3721,166.8132,166.1056,166.5835,27500.0
2014-03-05 10:10:00,181.2,181.59,181.07,181.3,69900.0,166.51,166.8684,166.3905,166.6019,69900.0
2014-03-05 10:20:00,181.25,181.96,181.19,181.63,34700.0,166.5559,167.2084,166.5008,166.9051,34700.0
2014-03-05 10:30:00,181.65,181.72,181.36,181.72,38700.0,166.9235,166.9878,166.657,166.9878,38700.0
2014-03-05 10:40:00,181.75,182.05,181.71,181.93,97600.0,167.0154,167.2911,166.9786,167.1808,97600.0
2014-03-05 10:50:00,181.98,182.2,181.94,182.01,21100.0,167.2267,167.4289,167.19,167.2543,21100.0
2014-03-05 11:00:00,182.02,182.54,182.02,182.42,40100.0,167.2635,167.7413,167.2635,167.6311,40100.0
2014-03-05 11:10:00,182.43,182.49,181.81,181.81,24100.0,167.6403,167.6954,167.0705,167.0705,24100.0
2014-03-05 11:20:00,181.73,181.85,181.56,181.7,25700.0,166.997,167.1073,166.8408,166.9694,25700.0
2014-03-05 11:30:00,181.67,181.67,181.04,181.28,22900.0,166.9419,166.9419,166.3629,166.5835,22900.0
2014-03-05 11:40:00,181.25,181.27,181.06,181.07,41700.0,166.5559,166.5743,166.3813,166.3905,41700.0
2014-03-05 11:50:00,181.09,181.16,180.98,181.03,34200.0,166.4089,166.4732,166.3078,166.3538,34200.0
2014-03-05 12:00:00,181.04,181.1,180.98,181.05,11400.0,166.3629,166.4181,166.3078,166.3721,11400.0
2014-03-05 12:10:00,181.06,181.18,180.95,181.15,13300.0,166.3813,166.4916,166.2802,166.464,13300.0
2014-03-05 12:20:00,181.16,181.19,180.99,180.99,10400.0,166.4732,166.5008,166.317,166.317,10400.0
2014-03-05 12:30:00,180.99,181.15,180.99,181.12,15000.0,166.317,166.464,166.317,166.4365,15000.0
2014-03-05 12:40:00,181.07,181.19,181.0,181.18,9900.0,166.3905,166.5008,166.3262,166.4916,9900.0
2014-03-05 12:50:00,181.18,181.3,181.16,181.2,14400.0,166.4916,166.6019,166.4732,166.51,14400.0
2014-03-05 13:00:00,181.2,181.24,181.15,181.21,8200.0,166.51,166.5467,166.464,166.5192,8200.0
2014-03-05 13:10:00,181.21,181.38,181.21,181.31,19900.0,166.5192,166.6754,166.5192,166.6111,19900.0
2014-03-05 13:20:00,181.3,181.47,181.28,181.38,18100.0,166.6019,166.7581,166.5835,166.6754,18100.0
2014-03-05 13:30:00,181.38,181.6,181.37,181.57,13300.0,166.6754,166.8775,166.6662,166.85,13300.0
2014-03-05 13:40:00,181.57,181.69,181.45,181.64,12500.0,166.85,166.9603,166.7397,166.9143,12500.0
2014-03-05 13:50:00,181.62,181.7,181.47,181.56,10200.0,166.8959,166.9694,166.7581,166.8408,10200.0
2014-03-05 14:00:00,181.56,181.7,181.55,181.68,9700.0,166.8408,166.9694,166.8316,166.9511,9700.0
2014-03-05 14:10:00,181.67,181.69,181.52,181.6,10300.0,166.9419,166.9603,166.804,166.8775,10300.0
2014-03-05 14:20:00,181.59,181.77,181.58,181.77,12600.0,166.8684,167.0338,166.8592,167.0338,12600.0
2014-03-05 14:30:00,181.78,181.8,181.67,181.72,20100.0,167.043,167.0613,166.9419,166.9878,20100.0
2014-03-05 14:40:00,181.69,181.8,181.69,181.74,12200.0,166.9603,167.0613,166.9603,167.0062,12200.0
2014-03-05 14:50:00,181.77,181.83,181.63,181.7,27800.0,167.0338,167.0889,166.9051,166.9694,27800.0
2014-03-05 15:00:00,181.68,181.75,181.62,181.73,48500.0,166.9511,167.0154,166.8959,166.997,48500.0
2014-03-05 15:10:00,181.68,181.86,181.68,181.79,14400.0,166.9511,167.1165,166.9511,167.0521,14400.0
2014-03-05 15:20:00,181.8,181.92,181.62,181.8,47700.0,167.0613,167.1716,166.8959,167.0613,47700.0
2014-03-05 15:30:00,181.76,181.91,181.64,181.64,23600.0,167.0246,167.1624,166.9143,166.9143,23600.0
2014-03-05 15:40:00,181.64,181.8,181.51,181.8,28800.0,166.9143,167.0613,166.7948,167.0613,28800.0
2014-03-05 15:50:00,181.8,182.07,181.74,182.04,88900.0,167.0613,167.3094,167.0062,167.2819,88900.0
2014-03-06 09:30:00,182.29,182.45,181.68,181.7,64300.0,167.5116,167.6586,166.9511,166.9694,64300.0
2014-03-06 09:40:00,181.74,182.77,181.61,182.67,50700.0,167.0062,167.9527,166.8867,167.8608,50700.0
2014-03-06 09:50:00,182.68,183.87,182.41,183.85,53500.0,167.87,168.9635,167.6219,168.9451,53500.0
2014-03-06 10:00:00,183.87,183.94,183.22,183.36,35400.0,168.9635,169.0278,168.3662,168.4949,35400.0
2014-03-06 10:10:00,183.36,183.88,183.13,183.44,44400.0,168.4949,168.9727,168.2835,168.5684,44400.0
2014-03-06 10:20:00,183.5,183.74,183.31,183.74,25100.0,168.6235,168.8441,168.4489,168.8441,25100.0
2014-03-06 10:30:00,183.72,183.78,183.31,183.39,32300.0,168.8257,168.8808,168.4489,168.5224,32300.0
2014-03-06 10:40:00,183.4,183.49,183.15,183.39,48100.0,168.5316,168.6143,168.3019,168.5224,48100.0
2014-03-06 10:50:00,183.39,183.56,183.23,183.36,60100.0,168.5224,168.6786,168.3754,168.4949,60100.0
2014-03-06 11:00:00,183.29,183.31,182.98,183.08,31400.0,168.4305,168.4489,168.1457,168.2376,31400.0
2014-03-06 11:10:00,183.14,183.33,183.06,183.11,43400.0,168.2927,168.4673,168.2192,168.2651,43400.0
2014-03-06 11:20:00,183.11,183.58,183.11,183.54,17900.0,168.2651,168.697,168.2651,168.6603,17900.0
2014-03-06 11:30:00,183.57,183.62,183.07,183.1,16000.0,168.6878,168.7338,168.2284,168.2559,16000.0
2014-03-06 11:40:00,183.09,183.36,182.96,183.32,24900.0,168.2468,168.4949,168.1273,168.4581,24900.0
2014-03-06 11:50:00,183.3,184.05,183.25,184.05,47000.0,168.4397,169.1289,168.3938,169.1289,47000.0
2014-03-06 12:00:00,184.01,184.01,183.4,183.54,32600.0,169.0922,169.0922,168.5316,168.6603,32600.0
2014-03-06 12:10:00,183.48,183.58,183.45,183.54,17500.0,168.6051,168.697,168.5776,168.6603,17500.0
2014-03-06 12:20:00,183.54,183.54,183.12,183.13,20200.0,168.6603,168.6603,168.2743,168.2835,20200.0
2014-03-06 12:30:00,183.11,183.3,183.08,183.3,19000.0,168.2651,168.4397,168.2376,168.4397,19000.0
2014-03-06 12:40:00,183.31,183.47,183.26,183.38,14300.0,168.4489,168.5959,168.403,168.5132,14300.0
2014-03-06 12:50:00,183.34,183.41,183.18,183.41,13900.0,168.4765,168.5408,168.3295,168.5408,13900.0
2014-03-06 13:00:00,183.42,183.49,183.3,183.36,22700.0,168.55,168.6143,168.4397,168.4949,22700.0
2014-03-06 13:10:00,183.36,183.37,183.24,183.37,13300.0,168.4949,168.5041,168.3846,168.5041,13300.0
2014-03-06 13:20:00,183.37,183.38,183.01,183.05,15800.0,168.5041,168.5132,168.1732,168.21,15800.0
2014-03-06 13:30:00,183.08,183.22,182.75,182.84,14900.0,168.2376,168.3662,167.9343,168.017,14900.0
2014-03-06 13:40:00,182.88,183.02,182.75,182.99,42100.0,168.0538,168.1824,167.9343,168.1549,42100.0
2014-03-06 13:50:00,182.96,183.03,182.74,182.81,31700.0,168.1273,168.1916,167.9251,167.9895,31700.0
2014-03-06 14:00:00,182.82,183.09,182.71,183.09,28000.0,167.9986,168.2468,167.8976,168.2468,28000.0
2014-03-06 14:10:00,182.99,183.09,182.79,182.82,30900.0,168.1549,168.2468,167.9711,167.9986,30900.0
2014-03-06 14:20:00,182.83,183.2,182.83,183.11,20300.0,168.0078,168.3478,168.0078,168.2651,20300.0
2014-03-06 14:30:00,183.1,183.1,182.73,182.81,39800.0,168.2559,168.2559,167.9159,167.9895,39800.0
2014-03-06 14:40:00,182.81,182.95,182.62,182.62,16900.0,167.9895,168.1181,167.8149,167.8149,16900.0
2014-03-06 14:50:00,182.64,182.69,182.43,182.58,17000.0,167.8332,167.8792,167.6403,167.7781,17000.0
2014-03-06 15:00:00,182.59,182.68,182.33,182.36,13000.0,167.7873,167.87,167.5484,167.5759,13000.0
2014-03-06 15:10:00,182.39,182.46,182.28,182.43,18600.0,167.6035,167.6678,167.5024,167.6403,18600.0
2014-03-06 15:20:00,182.43,182.89,182.43,182.86,24000.0,167.6403,168.063,167.6403,168.0354,24000.0
2014-03-06 15:30:00,182.84,182.9,182.7,182.8,24400.0,168.017,168.0722,167.8884,167.9803,24400.0
2014-03-06 15:40:00,182.8,182.87,182.58,182.58,34600.0,167.9803,168.0446,167.7781,167.7781,34600.0
2014-03-06 15:50:00,182.61,182.73,182.54,182.64,102800.0,167.8057,167.9159,167.7413,167.8332,102800.0
2014-03-07 09:30:00,182.98,183.24,182.38,182.54,33400.0,168.1457,168.3846,167.5943,167.7413,33400.0
2014-03-07 09:40:00,182.57,182.67,182.0,182.52,55700.0,167.7689,167.8608,167.2451,167.723,55700.0
2014-03-07 09:50:00,182.51,182.96,182.01,182.92,45800.0,167.7138,168.1273,167.2543,168.0905,45800.0
2014-03-07 10:00:00,182.92,183.19,182.48,183.15,26800.0,168.0905,168.3386,167.6862,168.3019,26800.0
2014-03-07 10:10:00,183.18,183.36,182.75,183.36,30100.0,168.3295,168.4949,167.9343,168.4949,30100.0
2014-03-07 10:20:00,183.37,183.39,182.97,182.97,58500.0,168.5041,168.5224,168.1365,168.1365,58500.0
2014-03-07 10:30:00,182.95,183.4,182.78,183.29,44700.0,168.1181,168.5316,167.9619,168.4305,44700.0
2014-03-07 10:40:00,183.34,183.4,183.14,183.35,28400.0,168.4765,168.5316,168.2927,168.4857,28400.0
2014-03-07 10:50:00,183.3,183.51,182.91,182.91,44700.0,168.4397,168.6327,168.0813,168.0813,44700.0
2014-03-07 11:00:00,182.91,182.91,181.8,182.0,83000.0,168.0813,168.0813,167.0613,167.2451,83000.0
2014-03-07 11:10:00,181.92,181.95,181.43,181.73,17200.0,167.1716,167.1992,166.7213,166.997,17200.0
2014-03-07 11:20:00,181.78,182.26,181.7,182.1,25400.0,167.043,167.484,166.9694,167.337,25400.0
2014-03-07 11:30:00,182.05,182.14,181.92,182.04,14900.0,167.2911,167.3738,167.1716,167.2819,14900.0
2014-03-07 11:40:00,182.07,182.67,181.98,182.45,20700.0,167.3094,167.8608,167.2267,167.6586,20700.0
2014-03-07 11:50:00,182.38,182.39,182.07,182.19,17200.0,167.5943,167.6035,167.3094,167.4197,17200.0
2014-03-07 12:00:00,182.24,182.45,182.08,182.11,8500.0,167.4657,167.6586,167.3186,167.3462,8500.0
2014-03-07 12:10:00,182.04,182.43,182.04,182.31,10500.0,167.2819,167.6403,167.2819,167.53,10500.0
2014-03-07 12:20:00,182.36,182.58,182.25,182.54,15100.0,167.5759,167.7781,167.4749,167.7413,15100.0
2014-03-07 12:30:00,182.48,182.51,182.34,182.38,16100.0,167.6862,167.7138,167.5576,167.5943,16100.0
2014-03-07 12:40:00,182.4,182.66,182.36,182.47,19600.0,167.6127,167.8516,167.5759,167.677,19600.0
2014-03-07 12:50:00,182.47,182.51,182.19,182.22,10200.0,167.677,167.7138,167.4197,167.4473,10200.0
2014-03-07 13:00:00,182.15,182.36,181.93,182.36,16300.0,167.383,167.5759,167.1808,167.5759,16300.0
2014-03-07 13:10:00,182.39,182.51,182.11,182.2,18200.0,167.6035,167.7138,167.3462,167.4289,18200.0
2014-03-07 13:20:00,182.18,182.3,182.13,182.23,13000.0,167.4105,167.5208,167.3646,167.4565,13000.0
2014-03-07 13:30:00,182.23,182.34,182.13,182.16,14000.0,167.4565,167.5576,167.3646,167.3921,14000.0
2014-03-07 13:40:00,182.17,182.41,182.17,182.29,12100.0,167.4013,167.6219,167.4013,167.5116,12100.0
2014-03-07 13:50:00,182.25,182.68,182.22,182.66,15500.0,167.4749,167.87,167.4473,167.8516,15500.0
2014-03-07 14:00:00,182.66,182.75,182.48,182.48,18200.0,167.8516,167.9343,167.6862,167.6862,18200.0
2014-03-07 14:10:00,182.45,182.59,182.2,182.25,15400.0,167.6586,167.7873,167.4289,167.4749,15400.0
2014-03-07 14:20:00,182.25,182.27,182.09,182.16,20200.0,167.4749,167.4932,167.3278,167.3921,20200.0
2014-03-07 14:30:00,182.16,182.32,182.15,182.25,15400.0,167.3921,167.5392,167.383,167.4749,15400.0
2014-03-07 14:40:00,182.25,182.41,182.22,182.32,11800.0,167.4749,167.6219,167.4473,167.5392,11800.0
2014-03-07 14:50:00,182.34,182.46,182.25,182.38,15900.0,167.5576,167.6678,167.4749,167.5943,15900.0
2014-03-07 15:00:00,182.39,182.51,182.24,182.25,17900.0,167.6035,167.7138,167.4657,167.4749,17900.0
2014-03-07 15:10:00,182.25,182.43,182.25,182.38,14300.0,167.4749,167.6403,167.4749,167.5943,14300.0
2014-03-07 15:20:00,182.38,182.43,182.26,182.26,17800.0,167.5943,167.6403,167.484,167.484,17800.0
2014-03-07 15:30:00,182.31,182.39,182.11,182.21,26600.0,167.53,167.6035,167.3462,167.4381,26600.0
2014-03-07 15:40:00,182.21,182.36,182.19,182.24,30200.0,167.4381,167.5759,167.4197,167.4657,30200.0
2014-03-07 15:50:00,182.26,182.44,182.21,182.41,64200.0,167.484,167.6494,167.4381,167.6219,64200.0
2014-03-10 09:30:00,182.35,182.57,181.22,181.91,40900.0,167.5667,167.7689,166.5284,167.1624,40900.0
2014-03-10 09:40:00,181.98,182.37,181.77,182.08,28000.0,167.2267,167.5851,167.0338,167.3186,28000.0
2014-03-10 09:50:00,182.09,182.22,181.92,182.2,23800.0,167.3278,167.4473,167.1716,167.4289,23800.0
2014-03-10 10:00:00,182.25,182.26,181.23,181.24,19300.0,167.4749,167.484,166.5375,166.5467,19300.0
2014-03-10 10:10:00,181.28,181.31,180.9,180.98,22400.0,166.5835,166.6111,166.2343,166.3078,22400.0
2014-03-10 10:20:00,180.97,181.0,180.46,180.52,42000.0,166.2986,166.3262,165.83,165.8851,42000.0
2014-03-10 10:30:00,180.43,180.67,180.22,180.59,26200.0,165.8024,166.0229,165.6094,165.9494,26200.0
2014-03-10 10:40:00,180.61,180.61,179.9,180.43,42100.0,165.9678,165.9678,165.3154,165.8024,42100.0
2014-03-10 10:50:00,180.44,180.5,179.62,179.72,41600.0,165.8116,165.8667,165.0581,165.15,41600.0
2014-03-10 11:00:00,179.74,179.94,179.34,179.94,45000.0,165.1683,165.3521,164.8008,165.3521,45000.0
2014-03-10 11:10:00,179.95,179.95,179.74,179.75,17700.0,165.3613,165.3613,165.1683,165.1775,17700.0
2014-03-10 11:20:00,179.75,180.57,179.74,180.57,29200.0,165.1775,165.9311,165.1683,165.9311,29200.0
2014-03-10 11:30:00,180.63,180.87,180.43,180.47,58200.0,165.9862,166.2067,165.8024,165.8392,58200.0
2014-03-10 11:40:00,180.47,180.51,180.21,180.28,12300.0,165.8392,165.8759,165.6002,165.6646,12300.0
2014-03-10 11:50:00,180.28,180.31,180.02,180.02,21800.0,165.6646,165.6921,165.4256,165.4256,21800.0
2014-03-10 12:00:00,180.03,180.23,180.02,180.22,15600.0,165.4348,165.6186,165.4256,165.6094,15600.0
2014-03-10 12:10:00,180.23,180.35,180.2,180.35,14800.0,165.6186,165.7289,165.591,165.7289,14800.0
2014-03-10 12:20:00,180.33,180.55,180.27,180.39,36800.0,165.7105,165.9127,165.6554,165.7656,36800.0
2014-03-10 12:30:00,180.46,180.56,180.44,180.53,18200.0,165.83,165.9219,165.8116,165.8943,18200.0
2014-03-10 12:40:00,180.49,180.6,180.45,180.58,15100.0,165.8575,165.9586,165.8208,165.9402,15100.0
2014-03-10 12:50:00,180.56,180.58,180.42,180.57,22400.0,165.9219,165.9402,165.7932,165.9311,22400.0
2014-03-10 13:00:00,180.57,180.62,180.38,180.38,9400.0,165.9311,165.977,165.7565,165.7565,9400.0
2014-03-10 13:10:00,180.37,180.42,180.08,180.09,20900.0,165.7473,165.7932,165.4808,165.49,20900.0
2014-03-10 13:20:00,180.02,180.06,179.7,179.75,18400.0,165.4256,165.4624,165.1316,165.1775,18400.0
2014-03-10 13:30:00,179.75,179.83,179.58,179.82,60400.0,165.1775,165.251,165.0213,165.2419,60400.0
2014-03-10 13:40:00,179.77,179.95,179.66,179.66,14300.0,165.1959,165.3613,165.0948,165.0948,14300.0
2014-03-10 13:50:00,179.71,179.72,179.41,179.41,18000.0,165.1408,165.15,164.8651,164.8651,18000.0
2014-03-10 14:00:00,179.42,179.42,179.15,179.25,25700.0,164.8743,164.8743,164.6262,164.7181,25700.0
2014-03-10 14:10:00,179.26,179.54,179.19,179.53,40700.0,164.7273,164.9846,164.6629,164.9754,40700.0
2014-03-10 14:20:00,179.54,179.67,179.5,179.6,21900.0,164.9846,165.104,164.9478,165.0397,21900.0
2014-03-10 14:30:00,179.58,179.62,179.3,179.3,15800.0,165.0213,165.0581,164.764,164.764,15800.0
2014-03-10 14:40:00,179.29,179.32,179.23,179.27,23700.0,164.7548,164.7824,164.6997,164.7364,23700.0
2014-03-10 14:50:00,179.31,179.55,179.31,179.4,24700.0,164.7732,164.9937,164.7732,164.8559,24700.0
2014-03-10 15:00:00,179.39,179.51,179.28,179.51,45100.0,164.8467,164.957,164.7456,164.957,45100.0
2014-03-10 15:10:00,179.52,179.61,179.47,179.49,24700.0,164.9662,165.0489,164.9202,164.9386,24700.0
2014-03-10 15:20:00,179.48,179.87,179.48,179.87,35200.0,164.9294,165.2878,164.9294,165.2878,35200.0
2014-03-10 15:30:00,179.89,180.03,179.84,180.03,30800.0,165.3062,165.4348,165.2602,165.4348,30800.0
2014-03-10 15:40:00,180.03,180.33,179.98,180.25,54600.0,165.4348,165.7105,165.3889,165.637,54600.0
2014-03-10 15:50:00,180.27,180.53,180.24,180.51,153000.0,165.6554,165.8943,165.6278,165.8759,153000.0
2014-03-11 09:30:00,180.99,181.03,180.6,181.03,26200.0,166.317,166.3538,165.9586,166.3538,26200.0
2014-03-11 09:40:00,181.01,181.47,181.01,181.47,8500.0,166.3354,166.7581,166.3354,166.7581,8500.0
2014-03-11 09:50:00,181.57,181.64,181.23,181.61,25000.0,166.85,166.9143,166.5375,166.8867,25000.0
2014-03-11 10:00:00,181.63,181.7,181.43,181.69,58100.0,166.9051,166.9694,166.7213,166.9603,58100.0
2014-03-11 10:10:00,181.69,182.13,181.46,182.13,77500.0,166.9603,167.3646,166.7489,167.3646,77500.0
2014-03-11 10:20:00,182.15,182.4,181.99,182.27,28500.0,167.383,167.6127,167.2359,167.4932,28500.0
2014-03-11 10:30:00,182.26,182.44,181.9,181.91,16900.0,167.484,167.6494,167.1532,167.1624,16900.0
2014-03-11 10:40:00,181.93,183.31,181.79,183.27,55300.0,167.1808,168.4489,167.0521,168.4122,55300.0
2014-03-11 10:50:00,183.35,183.5,183.05,183.37,63700.0,168.4857,168.6235,168.21,168.5041,63700.0
2014-03-11 11:00:00,183.35,183.39,183.02,183.19,40300.0,168.4857,168.5224,168.1824,168.3386,40300.0
2014-03-11 11:10:00,183.2,183.34,183.05,183.1,41500.0,168.3478,168.4765,168.21,168.2559,41500.0
2014-03-11 11:20:00,183.1,183.5,183.1,183.18,33000.0,168.2559,168.6235,168.2559,168.3295,33000.0
2014-03-11 11:30:00,183.11,183.12,182.33,182.67,26000.0,168.2651,168.2743,167.5484,167.8608,26000.0
2014-03-11 11:40:00,182.69,182.84,182.48,182.6,17800.0,167.8792,168.017,167.6862,167.7965,17800.0
2014-03-11 11:50:00,182.62,182.85,182.62,182.85,13600.0,167.8149,168.0262,167.8149,168.0262,13600.0
2014-03-11 12:00:00,182.74,182.74,182.38,182.65,31600.0,167.9251,167.9251,167.5943,167.8424,31600.0
2014-03-11 12:10:00,182.58,182.69,182.51,182.57,10200.0,167.7781,167.8792,167.7138,167.7689,10200.0
2014-03-11 12:20:00,182.52,182.62,182.43,182.44,13200.0,167.723,167.8149,167.6403,167.6494,13200.0
2014-03-11 12:30:00,182.48,182.74,182.47,182.69,9200.0,167.6862,167.9251,167.677,167.8792,9200.0
2014-03-11 12:40:00,182.64,182.93,182.62,182.93,8500.0,167.8332,168.0997,167.8149,168.0997,8500.0
2014-03-11 12:50:00,182.97,183.17,182.93,183.11,9900.0,168.1365,168.3203,168.0997,168.2651,9900.0
2014-03-11 13:00:00,183.01,183.01,182.77,182.94,9800.0,168.1732,168.1732,167.9527,168.1089,9800.0
2014-03-11 13:10:00,182.93,183.05,182.79,183.0,10200.0,168.0997,168.21,167.9711,168.164,10200.0
2014-03-11 13:20:00,183.02,183.04,182.62,182.74,9000.0,168.1824,168.2008,167.8149,167.9251,9000.0
2014-03-11 13:30:00,182.64,182.73,182.57,182.68,17000.0,167.8332,167.9159,167.7689,167.87,17000.0
2014-03-11 13:40:00,182.68,183.05,182.68,183.05,9800.0,167.87,168.21,167.87,168.21,9800.0
2014-03-11 13:50:00,183.02,183.11,182.93,183.01,7100.0,168.1824,168.2651,168.0997,168.1732,7100.0
2014-03-11 14:00:00,183.02,183.04,182.56,182.56,15800.0,168.1824,168.2008,167.7597,167.7597,15800.0
2014-03-11 14:10:00,182.66,182.74,182.45,182.45,10700.0,167.8516,167.9251,167.6586,167.6586,10700.0
2014-03-11 14:20:00,182.4,182.46,182.15,182.38,12200.0,167.6127,167.6678,167.383,167.5943,12200.0
2014-03-11 14:30:00,182.37,182.37,181.92,182.04,25500.0,167.5851,167.5851,167.1716,167.2819,25500.0
2014-03-11 14:40:00,182.05,182.38,181.98,182.29,15800.0,167.2911,167.5943,167.2267,167.5116,15800.0
2014-03-11 14:50:00,182.29,182.48,182.11,182.14,21700.0,167.5116,167.6862,167.3462,167.3738,21700.0
2014-03-11 15:00:00,182.12,182.12,181.74,182.01,19600.0,167.3554,167.3554,167.0062,167.2543,19600.0
2014-03-11 15:10:00,181.96,182.06,181.81,181.92,23100.0,167.2084,167.3003,167.0705,167.1716,23100.0
2014-03-11 15:20:00,181.88,182.11,181.81,182.05,12700.0,167.1348,167.3462,167.0705,167.2911,12700.0
2014-03-11 15:30:00,182.07,182.38,182.02,182.08,25600.0,167.3094,167.5943,167.2635,167.3186,25600.0
2014-03-11 15:40:00,182.1,182.23,181.91,181.92,25300.0,167.337,167.4565,167.1624,167.1716,25300.0
2014-03-11 15:50:00,181.93,182.38,181.93,182.37,40600.0,167.1808,167.5943,167.1808,167.5851,40600.0
2014-03-12 09:30:00,182.27,182.56,180.6,181.44,44100.0,167.4932,167.7597,165.9586,166.7305,44100.0
2014-03-12 09:40:00,181.38,181.38,180.49,181.11,16300.0,166.6754,166.6754,165.8575,166.4273,16300.0
2014-03-12 09:50:00,181.01,181.74,180.95,181.61,18000.0,166.3354,167.0062,166.2802,166.8867,18000.0
2014-03-12 10:00:00,181.52,181.91,181.42,181.81,24300.0,166.804,167.1624,166.7121,167.0705,24300.0
2014-03-12 10:10:00,181.81,181.88,181.04,181.15,15600.0,167.0705,167.1348,166.3629,166.464,15600.0
2014-03-12 10:20:00,181.14,181.76,181.11,181.55,26100.0,166.4548,167.0246,166.4273,166.8316,26100.0
2014-03-12 10:30:00,181.53,181.84,181.36,181.44,17600.0,166.8132,167.0981,166.657,166.7305,17600.0
2014-03-12 10:40:00,181.44,181.5,180.91,181.02,37400.0,166.7305,166.7857,166.2435,166.3446,37400.0
2014-03-12 10:50:00,181.01,181.63,180.95,181.41,30800.0,166.3354,166.9051,166.2802,166.703,30800.0
2014-03-12 11:00:00,181.42,181.58,181.25,181.48,20200.0,166.7121,166.8592,166.5559,166.7673,20200.0
2014-03-12 11:10:00,181.37,181.67,181.25,181.56,17600.0,166.6662,166.9419,166.5559,166.8408,17600.0
2014-03-12 11:20:00,181.61,182.01,181.55,181.73,16500.0,166.8867,167.2543,166.8316,166.997,16500.0
2014-03-12 11:30:00,181.73,181.94,181.73,181.79,6900.0,166.997,167.19,166.997,167.0521,6900.0
2014-03-12 11:40:00,181.82,181.9,181.76,181.77,5200.0,167.0797,167.1532,167.0246,167.0338,5200.0
2014-03-12 11:50:00,181.77,181.89,181.66,181.66,6100.0,167.0338,167.144,166.9327,166.9327,6100.0
2014-03-12 12:00:00,181.63,181.98,181.63,181.91,17600.0,166.9051,167.2267,166.9051,167.1624,17600.0
2014-03-12 12:10:00,181.87,182.45,181.73,182.21,33000.0,167.1257,167.6586,166.997,167.4381,33000.0
2014-03-12 12:20:00,182.21,182.48,182.05,182.05,8500.0,167.4381,167.6862,167.2911,167.2911,8500.0
2014-03-12 12:30:00,181.99,182.08,181.79,182.01,27800.0,167.2359,167.3186,167.0521,167.2543,27800.0
2014-03-12 12:40:00,181.98,182.13,181.87,181.87,10400.0,167.2267,167.3646,167.1257,167.1257,10400.0
2014-03-12 12:50:00,181.88,182.29,181.8,182.22,9000.0,167.1348,167.5116,167.0613,167.4473,9000.0
2014-03-12 13:00:00,182.25,182.47,182.24,182.36,14200.0,167.4749,167.677,167.4657,167.5759,14200.0
2014-03-12 13:10:00,182.29,182.42,182.08,182.42,10100.0,167.5116,167.6311,167.3186,167.6311,10100.0
2014-03-12 13:20:00,182.44,182.7,182.38,182.7,22100.0,167.6494,167.8884,167.5943,167.8884,22100.0
2014-03-12 13:30:00,182.68,182.9,182.68,182.83,10900.0,167.87,168.0722,167.87,168.0078,10900.0
2014-03-12 13:40:00,182.84,182.99,182.81,182.9,8900.0,168.017,168.1549,167.9895,168.0722,8900.0
2014-03-12 13:50:00,182.89,182.95,182.72,182.88,23100.0,168.063,168.1181,167.9067,168.0538,23100.0
2014-03-12 14:00:00,182.87,183.17,182.87,182.97,19200.0,168.0446,168.3203,168.0446,168.1365,19200.0
2014-03-12 14:10:00,182.94,182.97,182.73,182.9,14500.0,168.1089,168.1365,167.9159,168.0722,14500.0
2014-03-12 14:20:00,182.86,183.09,182.86,183.09,10100.0,168.0354,168.2468,168.0354,168.2468,10100.0
2014-03-12 14:30:00,183.02,183.1,182.85,183.04,9200.0,168.1824,168.2559,168.0262,168.2008,9200.0
2014-03-12 14:40:00,183.02,183.35,182.95,183.32,12800.0,168.1824,168.4857,168.1181,168.4581,12800.0
2014-03-12 14:50:00,183.33,183.38,182.99,183.01,14800.0,168.4673,168.5132,168.1549,168.1732,14800.0
2014-03-12 15:00:00,182.98,183.29,182.97,183.25,13400.0,168.1457,168.4305,168.1365,168.3938,13400.0
2014-03-12 15:10:00,183.23,183.27,182.95,182.95,19100.0,168.3754,168.4122,168.1181,168.1181,19100.0
2014-03-12 15:20:00,183.0,183.19,182.96,182.99,13400.0,168.164,168.3386,168.1273,168.1549,13400.0
2014-03-12 15:30:00,182.96,183.07,182.84,183.03,22200.0,168.1273,168.2284,168.017,168.1916,22200.0
2014-03-12 15:40:00,183.03,183.49,183.01,183.4,33400.0,168.1916,168.6143,168.1732,168.5316,33400.0
2014-03-12 15:50:00,183.41,183.72,183.2,183.68,93800.0,168.5408,168.8257,168.3478,168.7889,93800.0
2014-03-13 09:30:00,184.09,184.6,183.63,184.6,32500.0,169.1657,169.6343,168.743,169.6343,32500.0
2014-03-13 09:40:00,184.6,185.3,184.6,185.1,23200.0,169.6343,170.2776,169.6343,170.0938,23200.0
2014-03-13 09:50:00,185.08,185.41,185.03,185.37,28900.0,170.0754,170.3787,170.0295,170.3419,28900.0
2014-03-13 10:00:00,185.37,185.75,185.29,185.62,32500.0,170.3419,170.6911,170.2684,170.5716,32500.0
2014-03-13 10:10:00,185.69,185.83,185.21,185.76,38200.0,170.636,170.7646,170.1949,170.7003,38200.0
2014-03-13 10:20:00,185.78,185.93,185.14,185.28,44800.0,170.7187,170.8565,170.1306,170.2592,44800.0
2014-03-13 10:30:00,185.26,185.31,184.92,184.96,18900.0,170.2408,170.2868,169.9284,169.9651,18900.0
2014-03-13 10:40:00,184.92,184.96,184.32,184.32,21300.0,169.9284,169.9651,169.377,169.377,21300.0
2014-03-13 10:50:00,184.37,184.75,184.37,184.64,18200.0,169.423,169.7722,169.423,169.6711,18200.0
2014-03-13 11:00:00,184.58,185.24,184.58,185.17,23500.0,169.616,170.2224,169.616,170.1581,23500.0
2014-03-13 11:10:00,185.16,185.44,185.09,185.2,78800.0,170.1489,170.4062,170.0846,170.1857,78800.0
2014-03-13 11:20:00,185.18,185.32,184.88,184.92,18300.0,170.1673,170.296,169.8916,169.9284,18300.0
2014-03-13 11:30:00,184.87,184.97,184.59,184.93,12500.0,169.8824,169.9743,169.6251,169.9376,12500.0
2014-03-13 11:40:00,184.9,184.95,184.69,184.83,15700.0,169.91,169.956,169.717,169.8457,15700.0
2014-03-13 11:50:00,184.71,184.81,184.58,184.61,14700.0,169.7354,169.8273,169.616,169.6435,14700.0
2014-03-13 12:00:00,184.58,184.71,184.44,184.56,15200.0,169.616,169.7354,169.4873,169.5976,15200.0
2014-03-13 12:10:00,184.56,184.65,184.45,184.63,10200.0,169.5976,169.6803,169.4965,169.6619,10200.0
2014-03-13 12:20:00,184.59,184.73,184.45,184.49,14000.0,169.6251,169.7538,169.4965,169.5333,14000.0
2014-03-13 12:30:00,184.45,184.47,183.82,183.82,33400.0,169.4965,169.5149,168.9176,168.9176,33400.0
2014-03-13 12:40:00,183.76,184.22,183.76,184.21,20000.0,168.8624,169.2851,168.8624,169.276,20000.0
2014-03-13 12:50:00,184.18,184.23,183.97,184.09,28200.0,169.2484,169.2943,169.0554,169.1657,28200.0
2014-03-13 13:00:00,184.08,184.12,183.28,183.41,32500.0,169.1565,169.1932,168.4213,168.5408,32500.0
2014-03-13 13:10:00,183.49,184.1,183.41,184.09,15400.0,168.6143,169.1749,168.5408,169.1657,15400.0
2014-03-13 13:20:00,184.06,184.25,183.9,184.25,14800.0,169.1381,169.3127,168.9911,169.3127,14800.0
2014-03-13 13:30:00,184.24,184.35,183.82,183.83,29200.0,169.3035,169.4046,168.9176,168.9268,29200.0
2014-03-13 13:40:00,183.82,184.36,183.74,184.27,12000.0,168.9176,169.4138,168.8441,169.3311,12000.0
2014-03-13 13:50:00,184.23,184.26,183.77,184.05,14900.0,169.2943,169.3219,168.8716,169.1289,14900.0
2014-03-13 14:00:00,184.02,184.07,183.71,183.71,12800.0,169.1014,169.1473,168.8165,168.8165,12800.0
2014-03-13 14:10:00,183.72,183.97,183.7,183.88,27000.0,168.8257,169.0554,168.8073,168.9727,27000.0
2014-03-13 14:20:00,183.85,183.98,183.63,183.88,20200.0,168.9451,169.0646,168.743,168.9727,20200.0
2014-03-13 14:30:00,183.83,184.18,183.73,183.73,13900.0,168.9268,169.2484,168.8349,168.8349,13900.0
2014-03-13 14:40:00,183.82,184.18,183.49,183.6,21400.0,168.9176,169.2484,168.6143,168.7154,21400.0
2014-03-13 14:50:00,183.55,183.81,183.55,183.64,16200.0,168.6695,168.9084,168.6695,168.7522,16200.0
2014-03-13 15:00:00,183.65,183.93,183.42,183.42,25700.0,168.7614,169.0187,168.55,168.55,25700.0
2014-03-13 15:10:00,183.44,183.69,183.39,183.52,30000.0,168.5684,168.7981,168.5224,168.6419,30000.0
2014-03-13 15:20:00,183.49,183.75,183.41,183.49,20500.0,168.6143,168.8532,168.5408,168.6143,20500.0
2014-03-13 15:30:00,183.5,184.0,183.47,183.97,21700.0,168.6235,169.083,168.5959,169.0554,21700.0
2014-03-13 15:40:00,183.94,184.07,183.84,184.05,40000.0,169.0278,169.1473,168.9359,169.1289,40000.0
2014-03-13 15:50:00,184.02,184.03,183.64,183.66,67500.0,169.1014,169.1105,168.7522,168.7705,67500.0
2014-03-14 09:30:00,183.06,183.28,181.84,183.17,28900.0,168.2192,168.4213,167.0981,168.3203,28900.0
2014-03-14 09:40:00,183.18,183.88,182.59,182.69,19200.0,168.3295,168.9727,167.7873,167.8792,19200.0
2014-03-14 09:50:00,182.68,182.68,181.88,182.09,22400.0,167.87,167.87,167.1348,167.3278,22400.0
2014-03-14 10:00:00,182.12,182.41,181.94,182.11,76700.0,167.3554,167.6219,167.19,167.3462,76700.0
2014-03-14 10:10:00,182.02,182.36,181.98,182.18,67700.0,167.2635,167.5759,167.2267,167.4105,67700.0
2014-03-14 10:20:00,182.19,182.25,181.47,181.93,48400.0,167.4197,167.4749,166.7581,167.1808,48400.0
2014-03-14 10:30:00,181.9,182.21,181.75,181.93,30400.0,167.1532,167.4381,167.0154,167.1808,30400.0
2014-03-14 10:40:00,182.0,182.21,181.87,182.0,22400.0,167.2451,167.4381,167.1257,167.2451,22400.0
2014-03-14 10:50:00,182.06,182.08,181.88,181.94,9000.0,167.3003,167.3186,167.1348,167.19,9000.0
2014-03-14 11:00:00,181.93,182.11,181.65,181.72,15300.0,167.1808,167.3462,166.9235,166.9878,15300.0
2014-03-14 11:10:00,181.73,181.73,180.91,180.93,56000.0,166.997,166.997,166.2435,166.2619,56000.0
2014-03-14 11:20:00,180.93,180.97,180.77,180.87,33200.0,166.2619,166.2986,166.1148,166.2067,33200.0
2014-03-14 11:30:00,180.9,180.96,180.75,180.95,28200.0,166.2343,166.2894,166.0965,166.2802,28200.0
2014-03-14 11:40:00,180.96,181.29,180.77,180.89,45200.0,166.2894,166.5927,166.1148,166.2251,45200.0
2014-03-14 11:50:00,180.95,181.63,180.89,181.63,18900.0,166.2802,166.9051,166.2251,166.9051,18900.0
2014-03-14 12:00:00,181.63,181.67,181.15,181.25,14000.0,166.9051,166.9419,166.464,166.5559,14000.0
2014-03-14 12:10:00,181.35,181.67,181.33,181.56,17400.0,166.6478,166.9419,166.6294,166.8408,17400.0
2014-03-14 12:20:00,181.56,181.7,180.89,180.9,16100.0,166.8408,166.9694,166.2251,166.2343,16100.0
2014-03-14 12:30:00,180.94,181.29,180.89,181.25,16500.0,166.2711,166.5927,166.2251,166.5559,16500.0
2014-03-14 12:40:00,181.26,181.38,180.91,180.97,24800.0,166.5651,166.6754,166.2435,166.2986,24800.0
2014-03-14 12:50:00,180.97,181.22,180.73,181.22,18700.0,166.2986,166.5284,166.0781,166.5284,18700.0
2014-03-14 13:00:00,181.16,181.25,180.84,180.97,18100.0,166.4732,166.5559,166.1792,166.2986,18100.0
2014-03-14 13:10:00,180.96,181.26,180.74,181.26,11000.0,166.2894,166.5651,166.0873,166.5651,11000.0
2014-03-14 13:20:00,181.24,181.29,181.13,181.28,13800.0,166.5467,166.5927,166.4457,166.5835,13800.0
2014-03-14 13:30:00,181.29,181.41,180.97,181.35,31900.0,166.5927,166.703,166.2986,166.6478,31900.0
2014-03-14 13:40:00,181.36,181.37,181.07,181.1,16900.0,166.657,166.6662,166.3905,166.4181,16900.0
2014-03-14 13:50:00,181.09,181.26,181.02,181.2,21900.0,166.4089,166.5651,166.3446,166.51,21900.0
2014-03-14 14:00:00,181.22,181.27,181.09,181.14,12900.0,166.5284,166.5743,166.4089,166.4548,12900.0
2014-03-14 14:10:00,181.11,181.18,181.01,181.12,16300.0,166.4273,166.4916,166.3354,166.4365,16300.0
2014-03-14 14:20:00,181.11,181.16,180.94,181.01,16900.0,166.4273,166.4732,166.2711,166.3354,16900.0
2014-03-14 14:30:00,181.04,181.11,180.89,180.9,21800.0,166.3629,166.4273,166.2251,166.2343,21800.0
2014-03-14 14:40:00,180.91,180.99,180.68,180.84,31600.0,166.2435,166.317,166.0321,166.1792,31600.0
2014-03-14 14:50:00,180.85,180.93,180.48,180.52,30600.0,166.1884,166.2619,165.8483,165.8851,30600.0
2014-03-14 15:00:00,180.49,180.8,180.44,180.8,30600.0,165.8575,166.1424,165.8116,166.1424,30600.0
2014-03-14 15:10:00,180.79,180.98,180.79,180.95,25300.0,166.1332,166.3078,166.1332,166.2802,25300.0
2014-03-14 15:20:00,180.95,181.16,180.94,180.98,30300.0,166.2802,166.4732,166.2711,166.3078,30300.0
2014-03-14 15:30:00,180.98,181.2,180.91,180.91,33400.0,166.3078,166.51,166.2435,166.2435,33400.0
2014-03-14 15:40:00,180.92,181.1,180.69,180.69,37800.0,166.2527,166.4181,166.0413,166.0413,37800.0
2014-03-14 15:50:00,180.72,180.95,180.62,180.81,81100.0,166.0689,166.2802,165.977,166.1516,81100.0
2014-03-17 09:30:00,181.22,182.75,180.8,182.72,24900.0,166.5284,167.9343,166.1424,167.9067,24900.0
2014-03-17 09:40:00,182.76,183.0,182.61,182.61,15800.0,167.9435,168.164,167.8057,167.8057,15800.0
2014-03-17 09:50:00,182.61,182.91,182.37,182.68,17200.0,167.8057,168.0813,167.5851,167.87,17200.0
2014-03-17 10:00:00,182.68,183.1,182.68,183.03,21900.0,167.87,168.2559,167.87,168.1916,21900.0
2014-03-17 10:10:00,183.01,183.12,182.68,182.7,13900.0,168.1732,168.2743,167.87,167.8884,13900.0
2014-03-17 10:20:00,182.7,182.79,182.54,182.54,17400.0,167.8884,167.9711,167.7413,167.7413,17400.0
2014-03-17 10:30:00,182.48,182.48,182.21,182.22,9900.0,167.6862,167.6862,167.4381,167.4473,9900.0
2014-03-17 10:40:00,182.25,182.44,181.79,181.98,13600.0,167.4749,167.6494,167.0521,167.2267,13600.0
2014-03-17 10:50:00,181.98,182.23,181.86,181.95,14600.0,167.2267,167.4565,167.1165,167.1992,14600.0
2014-03-17 11:00:00,181.93,182.1,181.84,181.94,17400.0,167.1808,167.337,167.0981,167.19,17400.0
2014-03-17 11:10:00,182.0,182.17,181.93,182.14,11200.0,167.2451,167.4013,167.1808,167.3738,11200.0
2014-03-17 11:20:00,182.12,182.13,181.52,181.52,26100.0,167.3554,167.3646,166.804,166.804,26100.0
2014-03-17 11:30:00,181.65,181.71,181.31,181.38,11700.0,166.9235,166.9786,166.6111,166.6754,11700.0
2014-03-17 11:40:00,181.41,181.8,181.4,181.8,13600.0,166.703,167.0613,166.6938,167.0613,13600.0
2014-03-17 11:50:00,181.8,181.9,181.66,181.9,13900.0,167.0613,167.1532,166.9327,167.1532,13900.0
2014-03-17 12:00:00,182.0,182.25,181.94,182.25,8300.0,167.2451,167.4749,167.19,167.4749,8300.0
2014-03-17 12:10:00,182.2,182.55,182.2,182.33,12700.0,167.4289,167.7505,167.4289,167.5484,12700.0
2014-03-17 12:20:00,182.4,182.4,182.16,182.22,5400.0,167.6127,167.6127,167.3921,167.4473,5400.0
2014-03-17 12:30:00,182.25,182.34,182.0,182.05,6100.0,167.4749,167.5576,167.2451,167.2911,6100.0
2014-03-17 12:40:00,182.06,182.21,182.03,182.16,12200.0,167.3003,167.4381,167.2727,167.3921,12200.0
2014-03-17 12:50:00,182.08,182.22,182.05,182.22,6400.0,167.3186,167.4473,167.2911,167.4473,6400.0
2014-03-17 13:00:00,182.21,182.31,182.13,182.13,5900.0,167.4381,167.53,167.3646,167.3646,5900.0
2014-03-17 13:10:00,182.13,182.13,181.85,181.97,6400.0,167.3646,167.3646,167.1073,167.2176,6400.0
2014-03-17 13:20:00,181.97,182.12,181.93,182.04,6200.0,167.2176,167.3554,167.1808,167.2819,6200.0
2014-03-17 13:30:00,182.03,182.19,181.99,182.12,10400.0,167.2727,167.4197,167.2359,167.3554,10400.0
2014-03-17 13:40:00,182.14,182.25,182.14,182.24,4200.0,167.3738,167.4749,167.3738,167.4657,4200.0
2014-03-17 13:50:00,182.2,182.25,182.05,182.08,5400.0,167.4289,167.4749,167.2911,167.3186,5400.0
2014-03-17 14:00:00,182.08,182.16,181.99,182.05,8300.0,167.3186,167.3921,167.2359,167.2911,8300.0
2014-03-17 14:10:00,182.06,182.1,181.97,182.0,4800.0,167.3003,167.337,167.2176,167.2451,4800.0
2014-03-17 14:20:00,182.0,182.39,181.97,182.3,13900.0,167.2451,167.6035,167.2176,167.5208,13900.0
2014-03-17 14:30:00,182.29,182.3,181.95,181.95,4600.0,167.5116,167.5208,167.1992,167.1992,4600.0
2014-03-17 14:40:00,182.02,182.16,181.92,182.08,7700.0,167.2635,167.3921,167.1716,167.3186,7700.0
2014-03-17 14:50:00,182.1,182.15,182.0,182.11,7800.0,167.337,167.383,167.2451,167.3462,7800.0
2014-03-17 15:00:00,182.07,182.21,182.05,182.2,9100.0,167.3094,167.4381,167.2911,167.4289,9100.0
2014-03-17 15:10:00,182.18,182.19,181.98,182.0,8000.0,167.4105,167.4197,167.2267,167.2451,8000.0
2014-03-17 15:20:00,182.01,182.14,181.89,181.93,12700.0,167.2543,167.3738,167.144,167.1808,12700.0
2014-03-17 15:30:00,181.99,182.08,181.92,182.08,17900.0,167.2359,167.3186,167.1716,167.3186,17900.0
2014-03-17 15:40:00,182.03,182.03,181.67,181.76,26200.0,167.2727,167.2727,166.9419,167.0246,26200.0
2014-03-17 15:50:00,181.74,181.95,181.64,181.87,93500.0,167.0062,167.1992,166.9143,167.1257,93500.0
2014-03-18 09:30:00,181.89,182.83,181.19,182.8,39200.0,167.144,168.0078,166.5008,167.9803,39200.0
2014-03-18 09:40:00,182.82,182.94,182.4,182.8,25300.0,167.9986,168.1089,167.6127,167.9803,25300.0
2014-03-18 09:50:00,182.79,182.91,182.62,182.77,14700.0,167.9711,168.0813,167.8149,167.9527,14700.0
2014-03-18 10:00:00,182.82,183.02,182.81,182.97,13800.0,167.9986,168.1824,167.9895,168.1365,13800.0
2014-03-18 10:10:00,183.03,183.13,182.71,182.94,32600.0,168.1916,168.2835,167.8976,168.1089,32600.0
2014-03-18 10:20:00,182.9,182.9,182.66,182.74,28500.0,168.0722,168.0722,167.8516,167.9251,28500.0
2014-03-18 10:30:00,182.75,183.05,182.75,183.0,23700.0,167.9343,168.21,167.9343,168.164,23700.0
2014-03-18 10:40:00,183.0,183.01,182.71,182.87,26100.0,168.164,168.1732,167.8976,168.0446,26100.0
2014-03-18 10:50:00,182.91,182.91,182.61,182.73,8900.0,168.0813,168.0813,167.8057,167.9159,8900.0
2014-03-18 11:00:00,182.73,182.9,182.67,182.72,19900.0,167.9159,168.0722,167.8608,167.9067,19900.0
2014-03-18 11:10:00,182.77,183.07,182.71,183.03,11200.0,167.9527,168.2284,167.8976,168.1916,11200.0
2014-03-18 11:20:00,183.03,183.06,182.9,182.97,12900.0,168.1916,168.2192,168.0722,168.1365,12900.0
2014-03-18 11:30:00,182.97,183.0,182.83,182.95,11600.0,168.1365,168.164,168.0078,168.1181,11600.0
2014-03-18 11:40:00,183.01,183.11,182.66,183.02,19300.0,168.1732,168.2651,167.8516,168.1824,19300.0
2014-03-18 11:50:00,183.01,183.05,182.93,183.05,19000.0,168.1732,168.21,168.0997,168.21,19000.0
2014-03-18 12:00:00,183.07,183.17,183.01,183.17,10000.0,168.2284,168.3203,168.1732,168.3203,10000.0
2014-03-18 12:10:00,183.22,183.3,183.16,183.21,8500.0,168.3662,168.4397,168.3111,168.357,8500.0
2014-03-18 12:20:00,183.21,183.25,182.89,182.89,13800.0,168.357,168.3938,168.063,168.063,13800.0
2014-03-18 12:30:00,182.89,183.09,182.85,182.96,9800.0,168.063,168.2468,168.0262,168.1273,9800.0
2014-03-18 12:40:00,182.98,183.03,182.86,182.86,11300.0,168.1457,168.1916,168.0354,168.0354,11300.0
2014-03-18 12:50:00,182.88,183.1,182.88,183.09,8300.0,168.0538,168.2559,168.0538,168.2468,8300.0
2014-03-18 13:00:00,183.08,183.11,183.01,183.02,4600.0,168.2376,168.2651,168.1732,168.1824,4600.0
2014-03-18 13:10:00,183.05,183.06,182.93,182.93,3900.0,168.21,168.2192,168.0997,168.0997,3900.0
2014-03-18 13:20:00,182.95,183.07,182.93,182.98,23700.0,168.1181,168.2284,168.0997,168.1457,23700.0
2014-03-18 13:30:00,183.04,183.07,182.98,183.03,9200.0,168.2008,168.2284,168.1457,168.1916,9200.0
2014-03-18 13:40:00,183.07,183.44,183.07,183.25,14200.0,168.2284,168.5684,168.2284,168.3938,14200.0
2014-03-18 13:50:00,183.23,183.27,183.06,183.07,11500.0,168.3754,168.4122,168.2192,168.2284,11500.0
2014-03-18 14:00:00,183.08,183.17,183.03,183.16,6400.0,168.2376,168.3203,168.1916,168.3111,6400.0
2014-03-18 14:10:00,183.17,183.24,183.02,183.02,10000.0,168.3203,168.3846,168.1824,168.1824,10000.0
2014-03-18 14:20:00,183.03,183.21,183.03,183.21,6700.0,168.1916,168.357,168.1916,168.357,6700.0
2014-03-18 14:30:00,183.23,183.24,182.97,183.06,23200.0,168.3754,168.3846,168.1365,168.2192,23200.0
2014-03-18 14:40:00,183.06,183.13,182.94,183.04,16200.0,168.2192,168.2835,168.1089,168.2008,16200.0
2014-03-18 14:50:00,182.99,183.06,182.86,182.88,9000.0,168.1549,168.2192,168.0354,168.0538,9000.0
2014-03-18 15:00:00,182.91,183.19,182.9,183.07,38500.0,168.0813,168.3386,168.0722,168.2284,38500.0
2014-03-18 15:10:00,183.07,183.16,183.02,183.15,19300.0,168.2284,168.3111,168.1824,168.3019,19300.0
2014-03-18 15:20:00,183.13,183.16,182.99,183.06,25600.0,168.2835,168.3111,168.1549,168.2192,25600.0
2014-03-18 15:30:00,183.06,183.15,183.03,183.13,14600.0,168.2192,168.3019,168.1916,168.2835,14600.0
2014-03-18 15:40:00,183.15,183.17,182.97,182.99,28600.0,168.3019,168.3203,168.1365,168.1549,28600.0
2014-03-18 15:50:00,183.01,183.2,183.0,183.14,48300.0,168.1732,168.3478,168.164,168.2927,48300.0
2014-03-19 09:30:00,182.87,183.63,182.56,182.98,35800.0,168.0446,168.743,167.7597,168.1457,35800.0
2014-03-19 09:40:00,182.9,183.11,182.86,183.11,9900.0,168.0722,168.2651,168.0354,168.2651,9900.0
2014-03-19 09:50:00,183.04,183.11,182.95,183.1,12000.0,168.2008,168.2651,168.1181,168.2559,12000.0
2014-03-19 10:00:00,183.06,183.1,182.93,183.08,16700.0,168.2192,168.2559,168.0997,168.2376,16700.0
2014-03-19 10:10:00,183.06,183.11,182.93,182.94,18200.0,168.2192,168.2651,168.0997,168.1089,18200.0
2014-03-19 10:20:00,182.93,183.22,182.87,183.15,23800.0,168.0997,168.3662,168.0446,168.3019,23800.0
2014-03-19 10:30:00,183.16,183.23,182.96,183.02,14400.0,168.3111,168.3754,168.1273,168.1824,14400.0
2014-03-19 10:40:00,183.0,183.08,182.97,183.05,14100.0,168.164,168.2376,168.1365,168.21,14100.0
2014-03-19 10:50:00,183.11,183.25,183.09,183.14,18800.0,168.2651,168.3938,168.2468,168.2927,18800.0
2014-03-19 11:00:00,183.16,183.18,183.09,183.15,16900.0,168.3111,168.3295,168.2468,168.3019,16900.0
2014-03-19 11:10:00,183.14,183.17,182.96,183.04,13800.0,168.2927,168.3203,168.1273,168.2008,13800.0
2014-03-19 11:20:00,183.04,183.1,182.88,182.89,12300.0,168.2008,168.2559,168.0538,168.063,12300.0
2014-03-19 11:30:00,182.89,183.02,182.89,183.0,20500.0,168.063,168.1824,168.063,168.164,20500.0
2014-03-19 11:40:00,183.0,183.02,182.9,183.01,14900.0,168.164,168.1824,168.0722,168.1732,14900.0
2014-03-19 11:50:00,183.0,183.04,182.91,183.0,8800.0,168.164,168.2008,168.0813,168.164,8800.0
2014-03-19 12:00:00,183.03,183.19,183.01,183.11,21100.0,168.1916,168.3386,168.1732,168.2651,21100.0
2014-03-19 12:10:00,183.1,183.22,183.03,183.07,8600.0,168.2559,168.3662,168.1916,168.2284,8600.0
2014-03-19 12:20:00,183.1,183.19,183.04,183.15,17800.0,168.2559,168.3386,168.2008,168.3019,17800.0
2014-03-19 12:30:00,183.15,183.21,182.99,183.01,20800.0,168.3019,168.357,168.1549,168.1732,20800.0
2014-03-19 12:40:00,183.01,183.18,182.93,183.16,18400.0,168.1732,168.3295,168.0997,168.3111,18400.0
2014-03-19 12:50:00,183.2,183.56,183.19,183.5,13500.0,168.3478,168.6786,168.3386,168.6235,13500.0
2014-03-19 13:00:00,183.52,183.54,183.27,183.35,8800.0,168.6419,168.6603,168.4122,168.4857,8800.0
2014-03-19 13:10:00,183.35,183.58,183.34,183.4,23600.0,168.4857,168.697,168.4765,168.5316,23600.0
2014-03-19 13:20:00,183.39,183.39,183.32,183.32,5100.0,168.5224,168.5224,168.4581,168.4581,5100.0
2014-03-19 13:30:00,183.31,183.58,183.26,183.34,34800.0,168.4489,168.697,168.403,168.4765,34800.0
2014-03-19 13:40:00,183.33,183.38,183.19,183.36,9400.0,168.4673,168.5132,168.3386,168.4949,9400.0
2014-03-19 13:50:00,183.37,183.63,183.37,183.6,7100.0,168.5041,168.743,168.5041,168.7154,7100.0
2014-03-19 14:00:00,183.6,183.6,182.63,182.95,54600.0,168.7154,168.7154,167.824,168.1181,54600.0
2014-03-19 14:10:00,182.93,183.15,182.86,183.04,17800.0,168.0997,168.3019,168.0354,168.2008,17800.0
2014-03-19 14:20:00,183.04,183.07,182.75,182.89,17600.0,168.2008,168.2284,167.9343,168.063,17600.0
2014-03-19 14:30:00,182.9,183.05,182.78,182.84,15200.0,168.0722,168.21,167.9619,168.017,15200.0
2014-03-19 14:40:00,182.84,182.84,182.5,182.5,10200.0,168.017,168.017,167.7046,167.7046,10200.0
2014-03-19 14:50:00,182.56,182.72,182.45,182.55,9600.0,167.7597,167.9067,167.6586,167.7505,9600.0
2014-03-19 15:00:00,182.58,182.58,181.58,181.58,22700.0,167.7781,167.7781,166.8592,166.8592,22700.0
2014-03-19 15:10:00,181.5,181.57,180.95,181.45,28100.0,166.7857,166.85,166.2802,166.7397,28100.0
2014-03-19 15:20:00,181.51,181.62,181.4,181.56,19300.0,166.7948,166.8959,166.6938,166.8408,19300.0
2014-03-19 15:30:00,181.56,181.87,181.52,181.83,31400.0,166.8408,167.1257,166.804,167.0889,31400.0
2014-03-19 15:40:00,181.95,182.23,181.88,182.08,23100.0,167.1992,167.4565,167.1348,167.3186,23100.0
2014-03-19 15:50:00,182.1,182.1,181.81,181.92,46800.0,167.337,167.337,167.0705,167.1716,46800.0
2014-03-20 09:30:00,181.9,183.52,181.84,182.3,69200.0,167.1532,168.6419,167.0981,167.5208,69200.0
2014-03-20 09:40:00,182.14,182.48,181.88,182.0,17900.0,167.3738,167.6862,167.1348,167.2451,17900.0
2014-03-20 09:50:00,181.94,182.61,181.94,182.5,28000.0,167.19,167.8057,167.19,167.7046,28000.0
2014-03-20 10:00:00,182.49,182.97,182.16,182.97,18100.0,167.6954,168.1365,167.3921,168.1365,18100.0
2014-03-20 10:10:00,182.89,182.93,182.75,182.89,13200.0,168.063,168.0997,167.9343,168.063,13200.0
2014-03-20 10:20:00,182.82,182.89,182.38,182.51,15800.0,167.9986,168.063,167.5943,167.7138,15800.0
2014-03-20 10:30:00,182.4,182.88,182.4,182.49,7600.0,167.6127,168.0538,167.6127,167.6954,7600.0
2014-03-20 10:40:00,182.55,182.92,182.52,182.87,11600.0,167.7505,168.0905,167.723,168.0446,11600.0
2014-03-20 10:50:00,182.88,183.05,182.84,183.03,13500.0,168.0538,168.21,168.017,168.1916,13500.0
2014-03-20 11:00:00,183.04,183.4,183.0,183.4,19600.0,168.2008,168.5316,168.164,168.5316,19600.0
2014-03-20 11:10:00,183.34,183.37,182.92,183.0,16500.0,168.4765,168.5041,168.0905,168.164,16500.0
2014-03-20 11:20:00,183.03,183.24,182.95,183.24,9200.0,168.1916,168.3846,168.1181,168.3846,9200.0
2014-03-20 11:30:00,183.23,183.39,183.18,183.31,18900.0,168.3754,168.5224,168.3295,168.4489,18900.0
2014-03-20 11:40:00,183.31,183.5,183.27,183.43,12400.0,168.4489,168.6235,168.4122,168.5592,12400.0
2014-03-20 11:50:00,183.45,183.7,183.45,183.69,13800.0,168.5776,168.8073,168.5776,168.7981,13800.0
2014-03-20 12:00:00,183.68,183.7,183.52,183.54,19600.0,168.7889,168.8073,168.6419,168.6603,19600.0
2014-03-20 12:10:00,183.52,183.98,183.48,183.98,11800.0,168.6419,169.0646,168.6051,169.0646,11800.0
2014-03-20 12:20:00,183.97,184.23,183.96,184.23,20900.0,169.0554,169.2943,169.0462,169.2943,20900.0
2014-03-20 12:30:00,184.23,184.26,184.17,184.21,24500.0,169.2943,169.3219,169.2392,169.276,24500.0
2014-03-20 12:40:00,184.22,184.33,184.19,184.32,23000.0,169.2851,169.3862,169.2576,169.377,23000.0
2014-03-20 12:50:00,184.31,184.34,184.24,184.28,17600.0,169.3678,169.3954,169.3035,169.3403,17600.0
2014-03-20 13:00:00,184.28,184.67,184.28,184.64,39600.0,169.3403,169.6987,169.3403,169.6711,39600.0
2014-03-20 13:10:00,184.64,184.98,184.49,184.96,47900.0,169.6711,169.9835,169.5333,169.9651,47900.0
2014-03-20 13:20:00,184.96,185.22,184.96,185.17,54500.0,169.9651,170.2041,169.9651,170.1581,54500.0
2014-03-20 13:30:00,185.17,185.64,185.14,185.58,59400.0,170.1581,170.59,170.1306,170.5349,59400.0
2014-03-20 13:40:00,185.59,185.67,185.3,185.46,35400.0,170.5441,170.6176,170.2776,170.4246,35400.0
2014-03-20 13:50:00,185.46,185.68,185.46,185.57,30200.0,170.4246,170.6268,170.4246,170.5257,30200.0
2014-03-20 14:00:00,185.58,185.58,185.11,185.14,20300.0,170.5349,170.5349,170.103,170.1306,20300.0
2014-03-20 14:10:00,185.1,185.19,184.93,185.14,17200.0,170.0938,170.1765,169.9376,170.1306,17200.0
2014-03-20 14:20:00,185.15,185.29,185.1,185.28,16800.0,170.1397,170.2684,170.0938,170.2592,16800.0
2014-03-20 14:30:00,185.29,185.32,185.01,185.02,24100.0,170.2684,170.296,170.0111,170.0203,24100.0
2014-03-20 14:40:00,185.06,185.15,185.05,185.15,15300.0,170.057,170.1397,170.0479,170.1397,15300.0
2014-03-20 14:50:00,185.15,185.35,185.13,185.28,21300.0,170.1397,170.3235,170.1214,170.2592,21300.0
2014-03-20 15:00:00,185.29,185.29,185.13,185.22,22600.0,170.2684,170.2684,170.1214,170.2041,22600.0
2014-03-20 15:10:00,185.22,185.27,185.1,185.17,25700.0,170.2041,170.25,170.0938,170.1581,25700.0
2014-03-20 15:20:00,185.16,185.25,185.05,185.08,21600.0,170.1489,170.2316,170.0479,170.0754,21600.0
2014-03-20 15:30:00,185.08,185.33,185.08,185.32,57600.0,170.0754,170.3052,170.0754,170.296,57600.0
2014-03-20 15:40:00,185.31,185.32,185.13,185.2,36000.0,170.2868,170.296,170.1214,170.1857,36000.0
2014-03-20 15:50:00,185.22,185.44,184.88,185.36,111900.0,170.2041,170.4062,169.8916,170.3327,111900.0
2014-03-21 09:30:00,186.93,188.02,185.05,185.17,313600.0,171.7754,172.7771,170.0479,170.1581,313600.0
2014-03-21 09:40:00,185.22,185.56,185.01,185.1,26700.0,170.2041,170.5165,170.0111,170.0938,26700.0
2014-03-21 09:50:00,185.12,185.2,184.46,185.16,25900.0,170.1122,170.1857,169.5057,170.1489,25900.0
2014-03-21 10:00:00,185.15,185.21,184.58,184.58,52900.0,170.1397,170.1949,169.616,169.616,52900.0
2014-03-21 10:10:00,184.6,184.62,184.09,184.09,27900.0,169.6343,169.6527,169.1657,169.1657,27900.0
2014-03-21 10:20:00,184.12,184.83,184.02,184.42,27100.0,169.1932,169.8457,169.1014,169.4689,27100.0
2014-03-21 10:30:00,184.48,184.72,184.06,184.16,27400.0,169.5241,169.7446,169.1381,169.23,27400.0
2014-03-21 10:40:00,184.08,184.13,183.75,183.82,17700.0,169.1565,169.2024,168.8532,168.9176,17700.0
2014-03-21 10:50:00,183.83,184.23,183.83,183.98,21100.0,168.9268,169.2943,168.9268,169.0646,21100.0
2014-03-21 11:00:00,184.05,184.41,183.98,184.25,19900.0,169.1289,169.4597,169.0646,169.3127,19900.0
2014-03-21 11:10:00,184.41,184.64,184.38,184.46,5400.0,169.4597,169.6711,169.4322,169.5057,5400.0
2014-03-21 11:20:00,184.56,184.62,184.49,184.5,7000.0,169.5976,169.6527,169.5333,169.5424,7000.0
2014-03-21 11:30:00,184.53,184.57,184.31,184.36,12900.0,169.57,169.6068,169.3678,169.4138,12900.0
2014-03-21 11:40:00,184.38,184.4,184.16,184.17,39500.0,169.4322,169.4505,169.23,169.2392,39500.0
2014-03-21 11:50:00,184.22,184.22,183.84,184.07,13000.0,169.2851,169.2851,168.9359,169.1473,13000.0
2014-03-21 12:00:00,184.07,184.13,183.76,183.86,16400.0,169.1473,169.2024,168.8624,168.9543,16400.0
2014-03-21 12:10:00,183.88,183.94,183.76,183.93,11800.0,168.9727,169.0278,168.8624,169.0187,11800.0
2014-03-21 12:20:00,183.99,184.09,183.96,184.01,8200.0,169.0738,169.1657,169.0462,169.0922,8200.0
2014-03-21 12:30:00,184.0,184.04,183.94,184.01,14000.0,169.083,169.1197,169.0278,169.0922,14000.0
2014-03-21 12:40:00,184.0,184.01,183.75,183.79,6000.0,169.083,169.0922,168.8532,168.89,6000.0
2014-03-21 12:50:00,183.77,183.78,183.57,183.69,4200.0,168.8716,168.8808,168.6878,168.7981,4200.0
2014-03-21 13:00:00,183.66,183.73,183.5,183.59,4800.0,168.7705,168.8349,168.6235,168.7062,4800.0
2014-03-21 13:10:00,183.59,183.63,182.86,182.89,14300.0,168.7062,168.743,168.0354,168.063,14300.0
2014-03-21 13:20:00,182.89,182.93,182.53,182.79,14600.0,168.063,168.0997,167.7322,167.9711,14600.0
2014-03-21 13:30:00,182.72,182.96,182.71,182.92,7700.0,167.9067,168.1273,167.8976,168.0905,7700.0
2014-03-21 13:40:00,182.88,182.95,182.58,182.7,6400.0,168.0538,168.1181,167.7781,167.8884,6400.0
2014-03-21 13:50:00,182.71,182.85,182.59,182.6,12400.0,167.8976,168.0262,167.7873,167.7965,12400.0
2014-03-21 14:00:00,182.6,182.77,182.5,182.73,11800.0,167.7965,167.9527,167.7046,167.9159,11800.0
2014-03-21 14:10:00,182.71,182.72,182.41,182.41,11300.0,167.8976,167.9067,167.6219,167.6219,11300.0
2014-03-21 14:20:00,182.38,182.46,182.05,182.05,12800.0,167.5943,167.6678,167.2911,167.2911,12800.0
2014-03-21 14:30:00,182.05,182.31,181.88,182.2,13800.0,167.2911,167.53,167.1348,167.4289,13800.0
2014-03-21 14:40:00,182.27,182.68,182.23,182.6,38800.0,167.4932,167.87,167.4565,167.7965,38800.0
2014-03-21 14:50:00,182.58,182.68,182.27,182.31,28500.0,167.7781,167.87,167.4932,167.53,28500.0
2014-03-21 15:00:00,182.25,182.29,181.85,181.99,47500.0,167.4749,167.5116,167.1073,167.2359,47500.0
2014-03-21 15:10:00,181.98,182.06,181.84,181.88,37200.0,167.2267,167.3003,167.0981,167.1348,37200.0
2014-03-21 15:20:00,181.87,181.99,181.56,181.99,28500.0,167.1257,167.2359,166.8408,167.2359,28500.0
2014-03-21 15:30:00,182.01,182.02,181.22,181.22,41000.0,167.2543,167.2635,166.5284,166.5284,41000.0
2014-03-21 15:40:00,181.2,181.24,180.79,180.99,82100.0,166.51,166.5467,166.1332,166.317,82100.0
2014-03-21 15:50:00,181.06,181.12,180.75,180.81,176300.0,166.3813,166.4365,166.0965,166.1516,176300.0
2014-03-24 09:30:00,181.14,181.51,180.19,180.19,54300.0,166.4548,166.7948,165.5819,165.5819,54300.0
2014-03-24 09:40:00,180.19,180.33,179.44,179.65,31700.0,165.5819,165.7105,164.8927,165.0856,31700.0
2014-03-24 09:50:00,179.56,179.61,178.97,179.21,63600.0,165.0029,165.0489,164.4608,164.6813,63600.0
2014-03-24 10:00:00,179.2,179.24,178.82,178.93,22300.0,164.6721,164.7089,164.3229,164.424,22300.0
2014-03-24 10:10:00,178.89,179.07,178.21,178.21,23400.0,164.3872,164.5527,163.7624,163.7624,23400.0
2014-03-24 10:20:00,178.22,178.25,177.78,178.19,27700.0,163.7716,163.7991,163.3672,163.744,27700.0
2014-03-24 10:30:00,178.15,178.15,177.59,177.93,19800.0,163.7072,163.7072,163.1926,163.5051,19800.0
2014-03-24 10:40:00,177.93,178.44,177.93,178.22,30000.0,163.5051,163.9737,163.5051,163.7716,30000.0
2014-03-24 10:50:00,178.18,178.36,178.09,178.1,51900.0,163.7348,163.9002,163.6521,163.6613,51900.0
2014-03-24 11:00:00,178.1,178.11,177.58,177.67,37000.0,163.6613,163.6705,163.1835,163.2662,37000.0
2014-03-24 11:10:00,177.67,177.77,177.49,177.65,17900.0,163.2662,163.358,163.1007,163.2478,17900.0
2014-03-24 11:20:00,177.67,177.72,177.61,177.62,13200.0,163.2662,163.3121,163.211,163.2202,13200.0
2014-03-24 11:30:00,177.68,177.68,177.07,177.3,29700.0,163.2753,163.2753,162.7148,162.9262,29700.0
2014-03-24 11:40:00,177.27,177.27,176.81,176.86,13100.0,162.8986,162.8986,162.4759,162.5218,13100.0
2014-03-24 11:50:00,176.88,177.05,176.6,176.93,29100.0,162.5402,162.6964,162.2829,162.5861,29100.0
2014-03-24 12:00:00,176.93,177.71,176.92,177.54,30000.0,162.5861,163.3029,162.577,163.1467,30000.0
2014-03-24 12:10:00,177.52,177.52,177.05,177.31,25800.0,163.1283,163.1283,162.6964,162.9353,25800.0
2014-03-24 12:20:00,177.3,177.32,176.99,176.99,14300.0,162.9262,162.9445,162.6413,162.6413,14300.0
2014-03-24 12:30:00,177.02,177.04,176.83,176.9,21200.0,162.6689,162.6872,162.4943,162.5586,21200.0
2014-03-24 12:40:00,176.92,176.92,176.66,176.82,10000.0,162.577,162.577,162.338,162.4851,10000.0
2014-03-24 12:50:00,176.88,177.03,176.83,176.91,10500.0,162.5402,162.678,162.4943,162.5678,10500.0
2014-03-24 13:00:00,176.95,177.01,176.85,177.01,14300.0,162.6045,162.6597,162.5126,162.6597,14300.0
2014-03-24 13:10:00,177.02,177.02,176.77,176.81,25600.0,162.6689,162.6689,162.4391,162.4759,25600.0
2014-03-24 13:20:00,176.8,176.93,176.65,176.93,15600.0,162.4667,162.5861,162.3288,162.5861,15600.0
2014-03-24 13:30:00,176.93,177.15,176.83,176.83,15400.0,162.5861,162.7883,162.4943,162.4943,15400.0
2014-03-24 13:40:00,176.87,177.01,176.58,176.58,43900.0,162.531,162.6597,162.2645,162.2645,43900.0
2014-03-24 13:50:00,176.64,176.99,176.56,176.83,56900.0,162.3197,162.6413,162.2461,162.4943,56900.0
2014-03-24 14:00:00,176.85,177.28,176.84,177.01,71400.0,162.5126,162.9078,162.5034,162.6597,71400.0
2014-03-24 14:10:00,177.05,177.18,176.65,176.73,16700.0,162.6964,162.8159,162.3288,162.4024,16700.0
2014-03-24 14:20:00,176.71,177.37,176.66,177.23,32600.0,162.384,162.9905,162.338,162.8618,32600.0
2014-03-24 14:30:00,177.23,177.29,176.85,176.85,23000.0,162.8618,162.917,162.5126,162.5126,23000.0
2014-03-24 14:40:00,176.85,177.47,176.85,177.47,14400.0,162.5126,163.0824,162.5126,163.0824,14400.0
2014-03-24 14:50:00,177.48,177.57,177.06,177.1,10900.0,163.0916,163.1743,162.7056,162.7424,10900.0
2014-03-24 15:00:00,177.07,177.25,176.95,177.21,15400.0,162.7148,162.8802,162.6045,162.8434,15400.0
2014-03-24 15:10:00,177.18,177.32,176.99,177.3,20000.0,162.8159,162.9445,162.6413,162.9262,20000.0
2014-03-24 15:20:00,177.34,177.98,177.28,177.96,28800.0,162.9629,163.551,162.9078,163.5326,28800.0
2014-03-24 15:30:00,177.99,178.19,177.99,178.02,25000.0,163.5602,163.744,163.5602,163.5878,25000.0
2014-03-24 15:40:00,178.03,178.16,177.83,177.9,25700.0,163.597,163.7164,163.4132,163.4775,25700.0
2014-03-24 15:50:00,177.89,177.89,177.46,177.52,96000.0,163.4683,163.4683,163.0732,163.1283,96000.0
2014-03-25 09:30:00,177.72,178.51,177.72,177.76,45600.0,163.3121,164.0381,163.3121,163.3489,45600.0
2014-03-25 09:40:00,177.81,177.81,177.15,177.54,24500.0,163.3948,163.3948,162.7883,163.1467,24500.0
2014-03-25 09:50:00,177.59,177.68,177.32,177.68,53300.0,163.1926,163.2753,162.9445,163.2753,53300.0
2014-03-25 10:00:00,177.71,178.68,177.68,178.65,24600.0,163.3029,164.1943,163.2753,164.1667,24600.0
2014-03-25 10:10:00,178.71,178.93,178.26,178.45,17400.0,164.2218,164.424,163.8083,163.9829,17400.0
2014-03-25 10:20:00,178.52,178.52,177.59,177.7,33900.0,164.0472,164.0472,163.1926,163.2937,33900.0
2014-03-25 10:30:00,177.65,177.71,177.22,177.24,29300.0,163.2478,163.3029,162.8526,162.871,29300.0
2014-03-25 10:40:00,177.22,177.48,176.04,176.04,57500.0,162.8526,163.0916,161.7683,161.7683,57500.0
2014-03-25 10:50:00,176.05,176.17,175.51,175.8,62800.0,161.7775,161.8878,161.2813,161.5478,62800.0
2014-03-25 11:00:00,175.81,176.06,175.57,175.68,41600.0,161.5569,161.7867,161.3364,161.4375,41600.0
2014-03-25 11:10:00,175.7,175.76,175.41,175.69,43500.0,161.4559,161.511,161.1894,161.4467,43500.0
2014-03-25 11:20:00,175.73,175.76,175.11,175.19,32500.0,161.4834,161.511,160.9137,160.9872,32500.0
2014-03-25 11:30:00,175.2,175.4,175.04,175.14,35300.0,160.9964,161.1802,160.8494,160.9413,35300.0
2014-03-25 11:40:00,175.15,175.24,174.87,174.94,42100.0,160.9505,161.0332,160.6932,160.7575,42100.0
2014-03-25 11:50:00,174.93,174.93,174.51,174.84,38900.0,160.7483,160.7483,160.3623,160.6656,38900.0
2014-03-25 12:00:00,174.88,174.99,174.73,174.99,30900.0,160.7023,160.8034,160.5645,160.8034,30900.0
2014-03-25 12:10:00,174.99,175.38,174.92,175.33,83800.0,160.8034,161.1618,160.7391,161.1159,83800.0
2014-03-25 12:20:00,175.38,175.67,175.33,175.66,47900.0,161.1618,161.4283,161.1159,161.4191,47900.0
2014-03-25 12:30:00,175.69,176.2,175.59,176.02,47500.0,161.4467,161.9153,161.3548,161.7499,47500.0
2014-03-25 12:40:00,176.02,176.43,175.96,176.12,34700.0,161.7499,162.1267,161.6948,161.8418,34700.0
2014-03-25 12:50:00,176.17,176.41,175.92,176.27,29700.0,161.8878,162.1083,161.658,161.9797,29700.0
2014-03-25 13:00:00,176.18,176.35,176.03,176.3,26000.0,161.897,162.0532,161.7591,162.0072,26000.0
2014-03-25 13:10:00,176.31,176.83,176.3,176.83,22300.0,162.0164,162.4943,162.0072,162.4943,22300.0
2014-03-25 13:20:00,176.95,177.12,176.92,177.04,22300.0,162.6045,162.7607,162.577,162.6872,22300.0
2014-03-25 13:30:00,177.07,177.24,176.72,176.78,18200.0,162.7148,162.871,162.3932,162.4483,18200.0
2014-03-25 13:40:00,176.83,176.99,176.58,176.74,12800.0,162.4943,162.6413,162.2645,162.4116,12800.0
2014-03-25 13:50:00,176.74,176.74,176.16,176.29,17400.0,162.4116,162.4116,161.8786,161.998,17400.0
2014-03-25 14:00:00,176.33,176.89,176.33,176.86,23200.0,162.0348,162.5494,162.0348,162.5218,23200.0
2014-03-25 14:10:00,176.86,177.14,176.62,176.62,17300.0,162.5218,162.7791,162.3013,162.3013,17300.0
2014-03-25 14:20:00,176.56,176.65,176.35,176.38,15100.0,162.2461,162.3288,162.0532,162.0807,15100.0
2014-03-25 14:30:00,176.4,176.75,176.39,176.69,14700.0,162.0991,162.4207,162.0899,162.3656,14700.0
2014-03-25 14:40:00,176.7,176.7,176.24,176.24,27600.0,162.3748,162.3748,161.9521,161.9521,27600.0
2014-03-25 14:50:00,176.25,176.25,175.95,175.98,30000.0,161.9613,161.9613,161.6856,161.7132,30000.0
2014-03-25 15:00:00,175.96,176.36,175.95,176.28,31500.0,161.6948,162.0624,161.6856,161.9888,31500.0
2014-03-25 15:10:00,176.27,176.53,176.2,176.48,27000.0,161.9797,162.2186,161.9153,162.1726,27000.0
2014-03-25 15:20:00,176.49,176.63,176.37,176.44,21200.0,162.1818,162.3105,162.0715,162.1359,21200.0
2014-03-25 15:30:00,176.44,176.59,176.38,176.53,19600.0,162.1359,162.2737,162.0807,162.2186,19600.0
2014-03-25 15:40:00,176.53,176.67,176.52,176.6,36800.0,162.2186,162.3472,162.2094,162.2829,36800.0
2014-03-25 15:50:00,176.58,176.67,176.34,176.48,67100.0,162.2645,162.3472,162.044,162.1726,67100.0
2014-03-26 09:30:00,177.51,178.23,177.16,177.74,28000.0,163.1191,163.7808,162.7975,163.3305,28000.0
2014-03-26 09:40:00,177.69,177.71,177.19,177.6,21300.0,163.2845,163.3029,162.8251,163.2018,21300.0
2014-03-26 09:50:00,177.61,178.22,177.47,177.89,30100.0,163.211,163.7716,163.0824,163.4683,30100.0
2014-03-26 10:00:00,177.9,177.92,177.22,177.78,23800.0,163.4775,163.4959,162.8526,163.3672,23800.0
2014-03-26 10:10:00,177.77,178.25,177.67,177.81,25100.0,163.358,163.7991,163.2662,163.3948,25100.0
2014-03-26 10:20:00,177.78,177.85,177.45,177.54,21900.0,163.3672,163.4316,163.064,163.1467,21900.0
2014-03-26 10:30:00,177.51,177.66,177.41,177.52,20200.0,163.1191,163.257,163.0272,163.1283,20200.0
2014-03-26 10:40:00,177.5,177.65,177.5,177.53,58700.0,163.1099,163.2478,163.1099,163.1375,58700.0
2014-03-26 10:50:00,177.5,177.59,176.79,176.79,15900.0,163.1099,163.1926,162.4575,162.4575,15900.0
2014-03-26 11:00:00,176.83,177.2,176.81,177.19,15500.0,162.4943,162.8343,162.4759,162.8251,15500.0
2014-03-26 11:10:00,177.19,177.24,176.83,176.95,24000.0,162.8251,162.871,162.4943,162.6045,24000.0
2014-03-26 11:20:00,176.98,177.34,176.98,177.29,20700.0,162.6321,162.9629,162.6321,162.917,20700.0
2014-03-26 11:30:00,177.31,177.36,176.65,176.65,53200.0,162.9353,162.9813,162.3288,162.3288,53200.0
2014-03-26 11:40:00,176.55,176.61,176.09,176.23,18400.0,162.237,162.2921,161.8142,161.9429,18400.0
2014-03-26 11:50:00,176.19,176.33,176.01,176.3,26700.0,161.9061,162.0348,161.7407,162.0072,26700.0
2014-03-26 12:00:00,176.36,176.46,175.99,176.02,27400.0,162.0624,162.1543,161.7224,161.7499,27400.0
2014-03-26 12:10:00,176.04,176.09,175.84,175.84,31100.0,161.7683,161.8142,161.5845,161.5845,31100.0
2014-03-26 12:20:00,175.83,175.88,175.22,175.22,52000.0,161.5753,161.6213,161.0148,161.0148,52000.0
2014-03-26 12:30:00,175.2,175.7,174.85,175.6,71500.0,160.9964,161.4559,160.6748,161.364,71500.0
2014-03-26 12:40:00,175.62,175.62,175.04,175.34,36300.0,161.3824,161.3824,160.8494,161.1251,36300.0
2014-03-26 12:50:00,175.34,175.73,175.33,175.51,15300.0,161.1251,161.4834,161.1159,161.2813,15300.0
2014-03-26 13:00:00,175.53,175.68,175.35,175.48,9600.0,161.2996,161.4375,161.1342,161.2537,9600.0
2014-03-26 13:10:00,175.45,175.49,175.08,175.14,20700.0,161.2261,161.2629,160.8861,160.9413,20700.0
2014-03-26 13:20:00,175.11,175.25,174.42,174.46,15800.0,160.9137,161.0423,160.2796,160.3164,15800.0
2014-03-26 13:30:00,174.42,174.56,174.14,174.34,31300.0,160.2796,160.4083,160.0223,160.2061,31300.0
2014-03-26 13:40:00,174.36,174.38,174.0,174.17,31200.0,160.2245,160.2429,159.8937,160.0499,31200.0
2014-03-26 13:50:00,174.2,174.6,174.03,174.56,23500.0,160.0775,160.445,159.9213,160.4083,23500.0
2014-03-26 14:00:00,174.57,174.63,174.36,174.37,16500.0,160.4175,160.4726,160.2245,160.2337,16500.0
2014-03-26 14:10:00,174.42,174.42,173.84,174.03,27500.0,160.2796,160.2796,159.7467,159.9213,27500.0
2014-03-26 14:20:00,173.98,174.48,173.96,174.39,22200.0,159.8753,160.3348,159.8569,160.2521,22200.0
2014-03-26 14:30:00,174.38,174.54,174.33,174.42,13200.0,160.2429,160.3899,160.1969,160.2796,13200.0
2014-03-26 14:40:00,174.46,175.07,174.44,174.89,16200.0,160.3164,160.8769,160.298,160.7115,16200.0
2014-03-26 14:50:00,174.9,175.07,174.84,175.0,18200.0,160.7207,160.8769,160.6656,160.8126,18200.0
2014-03-26 15:00:00,174.98,175.14,174.57,174.84,23000.0,160.7942,160.9413,160.4175,160.6656,23000.0
2014-03-26 15:10:00,174.82,174.83,174.48,174.64,25000.0,160.6472,160.6564,160.3348,160.4818,25000.0
2014-03-26 15:20:00,174.65,174.65,174.17,174.18,23400.0,160.491,160.491,160.0499,160.0591,23400.0
2014-03-26 15:30:00,174.15,174.54,174.15,174.37,32100.0,160.0315,160.3899,160.0315,160.2337,32100.0
2014-03-26 15:40:00,174.36,174.39,174.14,174.22,42000.0,160.2245,160.2521,160.0223,160.0958,42000.0
2014-03-26 15:50:00,174.17,174.19,173.84,173.84,110800.0,160.0499,160.0683,159.7467,159.7467,110800.0
2014-03-27 09:30:00,173.29,173.88,171.99,172.0,45200.0,159.2412,159.7834,158.0466,158.0558,45200.0
2014-03-27 09:40:00,171.92,173.03,171.59,172.76,30800.0,157.9823,159.0023,157.6791,158.7542,30800.0
2014-03-27 09:50:00,172.57,173.39,171.96,173.38,28900.0,158.5796,159.3331,158.0191,159.3239,28900.0
2014-03-27 10:00:00,173.29,174.69,172.54,174.69,42500.0,159.2412,160.5277,158.552,160.5277,42500.0
2014-03-27 10:10:00,174.56,174.61,173.65,174.25,19000.0,160.4083,160.4542,159.5721,160.1234,19000.0
2014-03-27 10:20:00,174.26,174.55,173.37,173.54,10200.0,160.1326,160.3991,159.3148,159.471,10200.0
2014-03-27 10:30:00,173.56,174.13,173.56,173.89,19800.0,159.4894,160.0131,159.4894,159.7926,19800.0
2014-03-27 10:40:00,173.72,173.97,173.22,173.97,13700.0,159.6364,159.8661,159.1769,159.8661,13700.0
2014-03-27 10:50:00,173.87,173.97,173.43,173.7,14700.0,159.7742,159.8661,159.3699,159.618,14700.0
2014-03-27 11:00:00,173.71,173.93,173.17,173.17,15300.0,159.6272,159.8294,159.131,159.131,15300.0
2014-03-27 11:10:00,173.39,173.64,173.16,173.6,11100.0,159.3331,159.5629,159.1218,159.5261,11100.0
2014-03-27 11:20:00,173.68,173.86,173.52,173.58,14500.0,159.5996,159.765,159.4526,159.5077,14500.0
2014-03-27 11:30:00,173.56,173.56,172.8,173.09,14800.0,159.4894,159.4894,158.791,159.0575,14800.0
2014-03-27 11:40:00,173.08,173.21,172.82,173.12,39900.0,159.0483,159.1677,158.8093,159.085,39900.0
2014-03-27 11:50:00,173.12,173.17,172.68,173.1,37700.0,159.085,159.131,158.6807,159.0666,37700.0
2014-03-27 12:00:00,173.06,173.14,172.53,172.75,18400.0,159.0299,159.1034,158.5429,158.745,18400.0
2014-03-27 12:10:00,172.67,173.24,172.66,172.74,20500.0,158.6715,159.1953,158.6623,158.7358,20500.0
2014-03-27 12:20:00,172.87,173.15,172.74,173.0,13200.0,158.8553,159.1126,158.7358,158.9748,13200.0
2014-03-27 12:30:00,173.07,173.16,172.78,173.06,14400.0,159.0391,159.1218,158.7726,159.0299,14400.0
2014-03-27 12:40:00,173.06,173.21,172.71,173.21,21200.0,159.0299,159.1677,158.7083,159.1677,21200.0
2014-03-27 12:50:00,173.15,173.2,172.91,173.08,14500.0,159.1126,159.1585,158.8921,159.0483,14500.0
2014-03-27 13:00:00,172.94,173.24,172.88,172.99,80400.0,158.9196,159.1953,158.8645,158.9656,80400.0
2014-03-27 13:10:00,172.99,173.13,172.66,172.92,12800.0,158.9656,159.0942,158.6623,158.9012,12800.0
2014-03-27 13:20:00,172.92,173.08,172.86,173.03,8900.0,158.9012,159.0483,158.8461,159.0023,8900.0
2014-03-27 13:30:00,173.05,173.15,172.59,172.93,17900.0,159.0207,159.1126,158.598,158.9104,17900.0
2014-03-27 13:40:00,172.96,173.03,172.7,172.75,17800.0,158.938,159.0023,158.6991,158.745,17800.0
2014-03-27 13:50:00,172.76,172.92,172.68,172.83,14100.0,158.7542,158.9012,158.6807,158.8185,14100.0
2014-03-27 14:00:00,172.8,172.87,172.35,172.6,11000.0,158.791,158.8553,158.3775,158.6072,11000.0
2014-03-27 14:10:00,172.6,172.89,172.27,172.31,18000.0,158.6072,158.8737,158.3039,158.3407,18000.0
2014-03-27 14:20:00,172.38,172.96,172.37,172.92,21200.0,158.405,158.938,158.3958,158.9012,21200.0
2014-03-27 14:30:00,172.99,172.99,172.47,172.54,10200.0,158.9656,158.9656,158.4877,158.552,10200.0
2014-03-27 14:40:00,172.53,172.76,172.52,172.75,22700.0,158.5429,158.7542,158.5337,158.745,22700.0
2014-03-27 14:50:00,172.71,172.77,172.45,172.65,12000.0,158.7083,158.7634,158.4693,158.6531,12000.0
2014-03-27 15:00:00,172.53,172.71,172.5,172.67,23600.0,158.5429,158.7083,158.5153,158.6715,23600.0
2014-03-27 15:10:00,172.67,172.92,172.59,172.67,17000.0,158.6715,158.9012,158.598,158.6715,17000.0
2014-03-27 15:20:00,172.66,173.3,172.66,173.04,38800.0,158.6623,159.2504,158.6623,159.0115,38800.0
2014-03-27 15:30:00,173.02,173.31,173.02,173.31,42400.0,158.9931,159.2596,158.9931,159.2596,42400.0
2014-03-27 15:40:00,173.33,173.36,172.77,172.78,52700.0,159.278,159.3056,158.7634,158.7726,52700.0
2014-03-27 15:50:00,172.79,173.17,172.79,173.09,109300.0,158.7818,159.131,158.7818,159.0575,109300.0
2014-03-28 09:30:00,173.49,174.84,173.26,174.84,21600.0,159.425,160.6656,159.2137,160.6656,21600.0
2014-03-28 09:40:00,174.66,174.84,174.16,174.46,19200.0,160.5002,160.6656,160.0407,160.3164,19200.0
2014-03-28 09:50:00,174.32,174.74,173.92,174.3,33400.0,160.1877,160.5737,159.8202,160.1694,33400.0
2014-03-28 10:00:00,174.31,175.2,174.31,175.2,43700.0,160.1786,160.9964,160.1786,160.9964,43700.0
2014-03-28 10:10:00,175.13,175.64,175.13,175.26,19800.0,160.9321,161.4007,160.9321,161.0515,19800.0
2014-03-28 10:20:00,175.21,175.25,174.45,174.47,22700.0,161.0056,161.0423,160.3072,160.3256,22700.0
2014-03-28 10:30:00,174.56,175.04,174.46,174.79,41800.0,160.4083,160.8494,160.3164,160.6196,41800.0
2014-03-28 10:40:00,174.7,175.28,174.65,175.02,20500.0,160.5369,161.0699,160.491,160.831,20500.0
2014-03-28 10:50:00,175.01,175.23,174.94,175.23,83200.0,160.8218,161.024,160.7575,161.024,83200.0
2014-03-28 11:00:00,175.22,175.22,174.95,175.03,17000.0,161.0148,161.0148,160.7667,160.8402,17000.0
2014-03-28 11:10:00,175.02,175.11,174.9,175.08,14800.0,160.831,160.9137,160.7207,160.8861,14800.0
2014-03-28 11:20:00,175.07,175.19,175.04,175.17,9300.0,160.8769,160.9872,160.8494,160.9688,9300.0
2014-03-28 11:30:00,175.19,175.19,174.76,175.11,16100.0,160.9872,160.9872,160.5921,160.9137,16100.0
2014-03-28 11:40:00,175.18,175.39,175.08,175.1,18000.0,160.978,161.171,160.8861,160.9045,18000.0
2014-03-28 11:50:00,175.12,175.27,175.0,175.2,10700.0,160.9229,161.0607,160.8126,160.9964,10700.0
2014-03-28 12:00:00,175.28,175.36,174.96,175.31,10400.0,161.0699,161.1434,160.7759,161.0975,10400.0
2014-03-28 12:10:00,175.33,175.41,175.24,175.41,35700.0,161.1159,161.1894,161.0332,161.1894,35700.0
2014-03-28 12:20:00,175.44,175.72,175.4,175.56,7100.0,161.2169,161.4742,161.1802,161.3272,7100.0
2014-03-28 12:30:00,175.48,175.64,175.38,175.57,8300.0,161.2537,161.4007,161.1618,161.3364,8300.0
2014-03-28 12:40:00,175.52,175.59,175.38,175.38,5400.0,161.2905,161.3548,161.1618,161.1618,5400.0
2014-03-28 12:50:00,175.39,175.42,174.9,175.03,11300.0,161.171,161.1986,160.7207,160.8402,11300.0
2014-03-28 13:00:00,175.03,175.2,174.94,175.05,6600.0,160.8402,160.9964,160.7575,160.8586,6600.0
2014-03-28 13:10:00,174.97,175.1,174.81,175.02,24600.0,160.785,160.9045,160.638,160.831,24600.0
2014-03-28 13:20:00,175.0,175.16,174.95,175.09,14900.0,160.8126,160.9596,160.7667,160.8953,14900.0
2014-03-28 13:30:00,175.13,175.41,175.05,175.37,8500.0,160.9321,161.1894,160.8586,161.1526,8500.0
2014-03-28 13:40:00,175.37,175.56,175.35,175.39,12700.0,161.1526,161.3272,161.1342,161.171,12700.0
2014-03-28 13:50:00,175.38,175.5,174.97,175.16,10000.0,161.1618,161.2721,160.785,160.9596,10000.0
2014-03-28 14:00:00,175.14,175.14,174.86,174.92,22500.0,160.9413,160.9413,160.684,160.7391,22500.0
2014-03-28 14:10:00,174.88,174.95,174.46,174.57,48000.0,160.7023,160.7667,160.3164,160.4175,48000.0
2014-03-28 14:20:00,174.54,174.86,174.49,174.85,19000.0,160.3899,160.684,160.344,160.6748,19000.0
2014-03-28 14:30:00,174.82,174.84,174.65,174.77,11600.0,160.6472,160.6656,160.491,160.6013,11600.0
2014-03-28 14:40:00,174.78,174.96,174.68,174.96,27200.0,160.6105,160.7759,160.5186,160.7759,27200.0
2014-03-28 14:50:00,175.03,175.17,174.94,175.09,28000.0,160.8402,160.9688,160.7575,160.8953,28000.0
2014-03-28 15:00:00,175.09,175.17,174.95,175.14,22600.0,160.8953,160.9688,160.7667,160.9413,22600.0
2014-03-28 15:10:00,175.12,175.24,174.99,175.1,20700.0,160.9229,161.0332,160.8034,160.9045,20700.0
2014-03-28 15:20:00,175.11,175.21,174.97,175.03,13000.0,160.9137,161.0056,160.785,160.8402,13000.0
2014-03-28 15:30:00,175.04,175.23,175.04,175.09,34700.0,160.8494,161.024,160.8494,160.8953,34700.0
2014-03-28 15:40:00,175.08,175.35,175.08,175.22,40700.0,160.8861,161.1342,160.8861,161.0148,40700.0
2014-03-28 15:50:00,175.25,175.52,175.19,175.44,84100.0,161.0423,161.2905,160.9872,161.2169,84100.0
2014-03-31 09:30:00,176.59,177.96,176.59,176.87,35300.0,162.2737,163.5326,162.2737,162.531,35300.0
2014-03-31 09:40:00,176.86,176.86,175.97,176.74,14000.0,162.5218,162.5218,161.704,162.4116,14000.0
2014-03-31 09:50:00,176.8,177.19,176.41,176.9,19900.0,162.4667,162.8251,162.1083,162.5586,19900.0
2014-03-31 10:00:00,176.81,177.51,176.81,177.51,26000.0,162.4759,163.1191,162.4759,163.1191,26000.0
2014-03-31 10:10:00,177.42,177.52,176.78,176.9,11100.0,163.0364,163.1283,162.4483,162.5586,11100.0
2014-03-31 10:20:00,176.85,177.36,176.76,177.35,14400.0,162.5126,162.9813,162.4299,162.9721,14400.0
2014-03-31 10:30:00,177.27,177.29,176.88,176.88,14900.0,162.8986,162.917,162.5402,162.5402,14900.0
2014-03-31 10:40:00,176.88,177.15,176.8,177.05,21900.0,162.5402,162.7883,162.4667,162.6964,21900.0
2014-03-31 10:50:00,177.06,177.34,177.06,177.19,22000.0,162.7056,162.9629,162.7056,162.8251,22000.0
2014-03-31 11:00:00,177.18,177.37,176.99,177.17,18600.0,162.8159,162.9905,162.6413,162.8067,18600.0
2014-03-31 11:10:00,177.09,177.23,176.9,176.94,12600.0,162.7332,162.8618,162.5586,162.5953,12600.0
2014-03-31 11:20:00,176.92,177.0,176.63,176.85,9300.0,162.577,162.6505,162.3105,162.5126,9300.0
2014-03-31 11:30:00,176.85,176.95,176.56,176.72,16600.0,162.5126,162.6045,162.2461,162.3932,16600.0
2014-03-31 11:40:00,176.7,176.88,176.63,176.87,17300.0,162.3748,162.5402,162.3105,162.531,17300.0
2014-03-31 11:50:00,176.96,177.05,176.9,177.02,11400.0,162.6137,162.6964,162.5586,162.6689,11400.0
2014-03-31 12:00:00,177.03,177.47,177.03,177.46,12000.0,162.678,163.0824,162.678,163.0732,12000.0
2014-03-31 12:10:00,177.39,177.6,177.31,177.6,11800.0,163.0089,163.2018,162.9353,163.2018,11800.0
2014-03-31 12:20:00,177.59,177.86,177.59,177.61,13600.0,163.1926,163.4408,163.1926,163.211,13600.0
2014-03-31 12:30:00,177.6,177.72,177.3,177.31,12100.0,163.2018,163.3121,162.9262,162.9353,12100.0
2014-03-31 12:40:00,177.33,177.35,177.21,177.3,12000.0,162.9537,162.9721,162.8434,162.9262,12000.0
2014-03-31 12:50:00,177.29,177.33,177.13,177.29,13100.0,162.917,162.9537,162.7699,162.917,13100.0
2014-03-31 13:00:00,177.3,177.55,177.26,177.51,16000.0,162.9262,163.1559,162.8894,163.1191,16000.0
2014-03-31 13:10:00,177.55,177.57,176.99,177.08,29300.0,163.1559,163.1743,162.6413,162.724,29300.0
2014-03-31 13:20:00,177.02,177.02,176.66,176.68,11200.0,162.6689,162.6689,162.338,162.3564,11200.0
2014-03-31 13:30:00,176.63,176.75,176.63,176.73,7100.0,162.3105,162.4207,162.3105,162.4024,7100.0
2014-03-31 13:40:00,176.73,176.78,176.38,176.44,16200.0,162.4024,162.4483,162.0807,162.1359,16200.0
2014-03-31 13:50:00,176.44,176.45,176.13,176.23,8300.0,162.1359,162.1451,161.851,161.9429,8300.0
2014-03-31 14:00:00,176.29,176.65,176.23,176.58,12300.0,161.998,162.3288,161.9429,162.2645,12300.0
2014-03-31 14:10:00,176.62,176.87,176.55,176.8,37100.0,162.3013,162.531,162.237,162.4667,37100.0
2014-03-31 14:20:00,176.8,177.05,176.79,176.95,20200.0,162.4667,162.6964,162.4575,162.6045,20200.0
2014-03-31 14:30:00,177.0,177.0,176.69,176.7,16100.0,162.6505,162.6505,162.3656,162.3748,16100.0
2014-03-31 14:40:00,176.7,176.75,176.64,176.7,21800.0,162.3748,162.4207,162.3197,162.3748,21800.0
2014-03-31 14:50:00,176.71,176.88,176.7,176.72,13800.0,162.384,162.5402,162.3748,162.3932,13800.0
2014-03-31 15:00:00,176.72,176.78,176.51,176.62,12200.0,162.3932,162.4483,162.2002,162.3013,12200.0
2014-03-31 15:10:00,176.64,176.69,176.42,176.45,23600.0,162.3197,162.3656,162.1175,162.1451,23600.0
2014-03-31 15:20:00,176.47,176.59,176.39,176.43,24400.0,162.1634,162.2737,162.0899,162.1267,24400.0
2014-03-31 15:30:00,176.42,176.63,176.4,176.59,28300.0,162.1175,162.3105,162.0991,162.2737,28300.0
2014-03-31 15:40:00,176.57,176.7,176.47,176.48,25400.0,162.2553,162.3748,162.1634,162.1726,25400.0
2014-03-31 15:50:00,176.49,176.65,176.37,176.57,59900.0,162.1818,162.3288,162.0715,162.2553,59900.0
2014-04-01 09:30:00,177.26,178.21,176.07,176.19,57400.0,162.8894,163.7624,161.7959,161.9061,57400.0
2014-04-01 09:40:00,176.32,176.55,176.0,176.37,17100.0,162.0256,162.237,161.7315,162.0715,17100.0
2014-04-01 09:50:00,176.34,176.46,175.9,176.24,17600.0,162.044,162.1543,161.6397,161.9521,17600.0
2014-04-01 10:00:00,176.2,176.54,176.18,176.18,51600.0,161.9153,162.2278,161.897,161.897,51600.0
2014-04-01 10:10:00,176.17,176.54,176.06,176.06,23900.0,161.8878,162.2278,161.7867,161.7867,23900.0
2014-04-01 10:20:00,176.08,176.08,175.44,175.61,59400.0,161.8051,161.8051,161.2169,161.3732,59400.0
2014-04-01 10:30:00,175.61,176.03,175.54,175.78,18500.0,161.3732,161.7591,161.3088,161.5294,18500.0
2014-04-01 10:40:00,175.79,175.86,175.27,175.27,30700.0,161.5386,161.6029,161.0607,161.0607,30700.0
2014-04-01 10:50:00,175.25,175.39,175.08,175.34,19600.0,161.0423,161.171,160.8861,161.1251,19600.0
2014-04-01 11:00:00,175.27,175.49,175.26,175.33,16600.0,161.0607,161.2629,161.0515,161.1159,16600.0
2014-04-01 11:10:00,175.34,175.56,175.0,175.2,17200.0,161.1251,161.3272,160.8126,160.9964,17200.0
2014-04-01 11:20:00,175.34,175.62,175.15,175.3,29500.0,161.1251,161.3824,160.9505,161.0883,29500.0
2014-04-01 11:30:00,175.36,175.38,175.07,175.07,19900.0,161.1434,161.1618,160.8769,160.8769,19900.0
2014-04-01 11:40:00,175.05,175.05,174.6,174.72,58100.0,160.8586,160.8586,160.445,160.5553,58100.0
2014-04-01 11:50:00,174.72,174.77,174.32,174.39,15500.0,160.5553,160.6013,160.1877,160.2521,15500.0
2014-04-01 12:00:00,174.32,174.74,174.26,174.74,18600.0,160.1877,160.5737,160.1326,160.5737,18600.0
2014-04-01 12:10:00,174.76,174.76,174.39,174.62,21000.0,160.5921,160.5921,160.2521,160.4634,21000.0
2014-04-01 12:20:00,174.63,174.67,174.44,174.67,13100.0,160.4726,160.5094,160.298,160.5094,13100.0
2014-04-01 12:30:00,174.69,175.18,174.68,175.16,13100.0,160.5277,160.978,160.5186,160.9596,13100.0
2014-04-01 12:40:00,175.16,175.43,175.16,175.25,24900.0,160.9596,161.2078,160.9596,161.0423,24900.0
2014-04-01 12:50:00,175.23,175.25,174.95,174.99,17800.0,161.024,161.0423,160.7667,160.8034,17800.0
2014-04-01 13:00:00,174.97,174.99,174.56,174.62,11400.0,160.785,160.8034,160.4083,160.4634,11400.0
2014-04-01 13:10:00,174.69,174.83,174.68,174.79,12900.0,160.5277,160.6564,160.5186,160.6196,12900.0
2014-04-01 13:20:00,174.77,174.98,174.56,174.96,7900.0,160.6013,160.7942,160.4083,160.7759,7900.0
2014-04-01 13:30:00,174.94,175.0,174.89,174.96,10800.0,160.7575,160.8126,160.7115,160.7759,10800.0
2014-04-01 13:40:00,174.96,175.09,174.93,174.95,17200.0,160.7759,160.8953,160.7483,160.7667,17200.0
2014-04-01 13:50:00,174.99,175.0,174.81,174.91,7800.0,160.8034,160.8126,160.638,160.7299,7800.0
2014-04-01 14:00:00,174.89,175.14,174.89,175.01,15900.0,160.7115,160.9413,160.7115,160.8218,15900.0
2014-04-01 14:10:00,175.05,175.13,174.91,175.01,11600.0,160.8586,160.9321,160.7299,160.8218,11600.0
2014-04-01 14:20:00,175.05,175.25,175.03,175.08,15500.0,160.8586,161.0423,160.8402,160.8861,15500.0
2014-04-01 14:30:00,175.1,175.17,174.88,175.0,16500.0,160.9045,160.9688,160.7023,160.8126,16500.0
2014-04-01 14:40:00,175.01,175.38,175.0,175.26,14800.0,160.8218,161.1618,160.8126,161.0515,14800.0
2014-04-01 14:50:00,175.27,175.51,175.27,175.5,16200.0,161.0607,161.2813,161.0607,161.2721,16200.0
2014-04-01 15:00:00,175.47,175.58,175.41,175.43,19300.0,161.2445,161.3456,161.1894,161.2078,19300.0
2014-04-01 15:10:00,175.43,175.58,175.37,175.57,20900.0,161.2078,161.3456,161.1526,161.3364,20900.0
2014-04-01 15:20:00,175.56,175.81,175.46,175.78,24200.0,161.3272,161.5569,161.2353,161.5294,24200.0
2014-04-01 15:30:00,175.78,175.78,175.54,175.68,23100.0,161.5294,161.5294,161.3088,161.4375,23100.0
2014-04-01 15:40:00,175.67,175.93,175.65,175.84,41000.0,161.4283,161.6672,161.4099,161.5845,41000.0
2014-04-01 15:50:00,175.85,176.09,175.85,176.0,74600.0,161.5937,161.8142,161.5937,161.7315,74600.0
2014-04-02 09:30:00,176.18,176.83,175.21,176.33,103900.0,161.897,162.4943,161.0056,162.0348,103900.0
2014-04-02 09:40:00,176.33,176.65,176.11,176.53,24800.0,162.0348,162.3288,161.8326,162.2186,24800.0
2014-04-02 09:50:00,176.54,176.54,176.06,176.37,28300.0,162.2278,162.2278,161.7867,162.0715,28300.0
2014-04-02 10:00:00,176.33,176.4,176.01,176.13,57900.0,162.0348,162.0991,161.7407,161.851,57900.0
2014-04-02 10:10:00,176.07,176.14,175.44,175.61,40000.0,161.7959,161.8602,161.2169,161.3732,40000.0
2014-04-02 10:20:00,175.61,175.92,175.55,175.9,71500.0,161.3732,161.658,161.318,161.6397,71500.0
2014-04-02 10:30:00,175.89,176.1,175.81,175.99,46100.0,161.6305,161.8234,161.5569,161.7224,46100.0
2014-04-02 10:40:00,176.0,176.07,175.89,175.97,27800.0,161.7315,161.7959,161.6305,161.704,27800.0
2014-04-02 10:50:00,176.03,176.56,175.96,176.53,25400.0,161.7591,162.2461,161.6948,162.2186,25400.0
2014-04-02 11:00:00,176.51,176.83,176.32,176.49,16100.0,162.2002,162.4943,162.0256,162.1818,16100.0
2014-04-02 11:10:00,176.51,176.53,176.16,176.16,16800.0,162.2002,162.2186,161.8786,161.8786,16800.0
2014-04-02 11:20:00,176.2,176.24,175.5,175.51,32200.0,161.9153,161.9521,161.2721,161.2813,32200.0
2014-04-02 11:30:00,175.53,175.65,175.33,175.64,15100.0,161.2996,161.4099,161.1159,161.4007,15100.0
2014-04-02 11:40:00,175.63,175.9,175.59,175.59,19800.0,161.3915,161.6397,161.3548,161.3548,19800.0
2014-04-02 11:50:00,175.61,175.9,175.54,175.79,20600.0,161.3732,161.6397,161.3088,161.5386,20600.0
2014-04-02 12:00:00,175.79,176.01,175.74,175.99,33700.0,161.5386,161.7407,161.4926,161.7224,33700.0
2014-04-02 12:10:00,175.99,176.29,175.97,176.24,10400.0,161.7224,161.998,161.704,161.9521,10400.0
2014-04-02 12:20:00,176.22,176.43,176.2,176.3,11000.0,161.9337,162.1267,161.9153,162.0072,11000.0
2014-04-02 12:30:00,176.3,176.5,176.15,176.19,11400.0,162.0072,162.191,161.8694,161.9061,11400.0
2014-04-02 12:40:00,176.13,176.3,176.12,176.27,7200.0,161.851,162.0072,161.8418,161.9797,7200.0
2014-04-02 12:50:00,176.28,176.35,176.16,176.27,9500.0,161.9888,162.0532,161.8786,161.9797,9500.0
2014-04-02 13:00:00,176.3,176.3,175.99,176.04,17600.0,162.0072,162.0072,161.7224,161.7683,17600.0
2014-04-02 13:10:00,176.08,176.08,175.63,175.64,5100.0,161.8051,161.8051,161.3915,161.4007,5100.0
2014-04-02 13:20:00,175.59,175.64,175.36,175.64,13000.0,161.3548,161.4007,161.1434,161.4007,13000.0
2014-04-02 13:30:00,175.66,175.67,175.34,175.37,13700.0,161.4191,161.4283,161.1251,161.1526,13700.0
2014-04-02 13:40:00,175.36,175.52,175.28,175.5,19800.0,161.1434,161.2905,161.0699,161.2721,19800.0
2014-04-02 13:50:00,175.52,175.8,175.52,175.67,24400.0,161.2905,161.5478,161.2905,161.4283,24400.0
2014-04-02 14:00:00,175.68,175.79,175.51,175.51,9400.0,161.4375,161.5386,161.2813,161.2813,9400.0
2014-04-02 14:10:00,175.55,175.66,175.51,175.51,10900.0,161.318,161.4191,161.2813,161.2813,10900.0
2014-04-02 14:20:00,175.53,175.7,175.38,175.42,10100.0,161.2996,161.4559,161.1618,161.1986,10100.0
2014-04-02 14:30:00,175.39,175.41,175.25,175.27,15200.0,161.171,161.1894,161.0423,161.0607,15200.0
2014-04-02 14:40:00,175.25,175.31,174.86,174.86,22600.0,161.0423,161.0975,160.684,160.684,22600.0
2014-04-02 14:50:00,174.86,175.44,174.62,175.44,41100.0,160.684,161.2169,160.4634,161.2169,41100.0
2014-04-02 15:00:00,175.45,175.57,175.41,175.57,14400.0,161.2261,161.3364,161.1894,161.3364,14400.0
2014-04-02 15:10:00,175.61,175.61,175.41,175.58,35300.0,161.3732,161.3732,161.1894,161.3456,35300.0
2014-04-02 15:20:00,175.52,175.84,175.47,175.81,14300.0,161.2905,161.5845,161.2445,161.5569,14300.0
2014-04-02 15:30:00,175.8,175.88,175.62,175.78,20100.0,161.5478,161.6213,161.3824,161.5294,20100.0
2014-04-02 15:40:00,175.78,175.96,175.67,175.78,31800.0,161.5294,161.6948,161.4283,161.5294,31800.0
2014-04-02 15:50:00,175.76,175.81,175.66,175.74,58200.0,161.511,161.5569,161.4191,161.4926,58200.0
2014-04-03 09:30:00,175.68,176.02,175.07,175.49,19100.0,161.4375,161.7499,160.8769,161.2629,19100.0
2014-04-03 09:40:00,175.44,176.31,175.44,175.91,7100.0,161.2169,162.0164,161.2169,161.6488,7100.0
2014-04-03 09:50:00,175.81,175.91,175.5,175.84,13800.0,161.5569,161.6488,161.2721,161.5845,13800.0
2014-04-03 10:00:00,175.91,175.97,174.75,174.86,15100.0,161.6488,161.704,160.5829,160.684,15100.0
2014-04-03 10:10:00,174.76,174.87,174.42,174.42,19100.0,160.5921,160.6932,160.2796,160.2796,19100.0
2014-04-03 10:20:00,174.38,174.44,174.02,174.11,25900.0,160.2429,160.298,159.9121,159.9948,25900.0
2014-04-03 10:30:00,174.09,174.3,173.92,174.3,38500.0,159.9764,160.1694,159.8202,160.1694,38500.0
2014-04-03 10:40:00,174.27,174.56,174.06,174.06,18200.0,160.1418,160.4083,159.9488,159.9488,18200.0
2014-04-03 10:50:00,174.05,174.13,173.8,173.98,21700.0,159.9396,160.0131,159.7099,159.8753,21700.0
2014-04-03 11:00:00,173.99,174.04,173.7,173.7,21900.0,159.8845,159.9304,159.618,159.618,21900.0
2014-04-03 11:10:00,173.72,173.87,173.58,173.87,13900.0,159.6364,159.7742,159.5077,159.7742,13900.0
2014-04-03 11:20:00,173.86,174.07,173.76,174.02,14400.0,159.765,159.958,159.6731,159.9121,14400.0
2014-04-03 11:30:00,174.03,174.15,173.91,174.13,8700.0,159.9213,160.0315,159.811,160.0131,8700.0
2014-04-03 11:40:00,174.11,174.17,173.85,173.91,13700.0,159.9948,160.0499,159.7558,159.811,13700.0
2014-04-03 11:50:00,173.91,173.99,173.82,173.92,17300.0,159.811,159.8845,159.7283,159.8202,17300.0
2014-04-03 12:00:00,173.88,174.02,173.73,173.91,24900.0,159.7834,159.9121,159.6456,159.811,24900.0
2014-04-03 12:10:00,173.9,173.96,173.7,173.84,24400.0,159.8018,159.8569,159.618,159.7467,24400.0
2014-04-03 12:20:00,173.83,174.13,173.83,174.06,13100.0,159.7375,160.0131,159.7375,159.9488,13100.0
2014-04-03 12:30:00,173.99,174.11,173.83,173.84,24100.0,159.8845,159.9948,159.7375,159.7467,24100.0
2014-04-03 12:40:00,173.82,173.89,173.64,173.67,15700.0,159.7283,159.7926,159.5629,159.5904,15700.0
2014-04-03 12:50:00,173.68,174.05,173.65,173.82,14400.0,159.5996,159.9396,159.5721,159.7283,14400.0
2014-04-03 13:00:00,173.79,173.89,173.69,173.89,10600.0,159.7007,159.7926,159.6088,159.7926,10600.0
2014-04-03 13:10:00,173.91,173.94,173.74,173.76,14300.0,159.811,159.8385,159.6548,159.6731,14300.0
2014-04-03 13:20:00,173.75,173.84,173.67,173.78,15400.0,159.664,159.7467,159.5904,159.6915,15400.0
2014-04-03 13:30:00,173.83,174.03,173.81,174.03,17700.0,159.7375,159.9213,159.7191,159.9213,17700.0
2014-04-03 13:40:00,174.03,174.08,173.91,174.03,49800.0,159.9213,159.9672,159.811,159.9213,49800.0
2014-04-03 13:50:00,173.96,174.1,173.93,173.99,25000.0,159.8569,159.9856,159.8294,159.8845,25000.0
2014-04-03 14:00:00,174.0,174.02,173.86,173.97,30400.0,159.8937,159.9121,159.765,159.8661,30400.0
2014-04-03 14:10:00,173.98,174.12,173.87,173.88,19700.0,159.8753,160.004,159.7742,159.7834,19700.0
2014-04-03 14:20:00,173.89,173.89,173.6,173.63,25800.0,159.7926,159.7926,159.5261,159.5537,25800.0
2014-04-03 14:30:00,173.65,173.65,173.32,173.38,51000.0,159.5721,159.5721,159.2688,159.3239,51000.0
2014-04-03 14:40:00,173.36,173.59,173.35,173.53,12200.0,159.3056,159.5169,159.2964,159.4618,12200.0
2014-04-03 14:50:00,173.49,173.87,173.43,173.84,19600.0,159.425,159.7742,159.3699,159.7467,19600.0
2014-04-03 15:00:00,173.86,174.15,173.86,174.0,21700.0,159.765,160.0315,159.765,159.8937,21700.0
2014-04-03 15:10:00,174.0,174.03,173.7,173.73,24200.0,159.8937,159.9213,159.618,159.6456,24200.0
2014-04-03 15:20:00,173.72,173.76,173.47,173.55,64900.0,159.6364,159.6731,159.4067,159.4802,64900.0
2014-04-03 15:30:00,173.57,173.84,173.48,173.7,45600.0,159.4985,159.7467,159.4158,159.618,45600.0
2014-04-03 15:40:00,173.71,173.89,173.56,173.89,85700.0,159.6272,159.7926,159.4894,159.7926,85700.0
2014-04-03 15:50:00,173.9,174.12,173.57,173.74,146000.0,159.8018,160.004,159.4985,159.6548,146000.0
2014-04-04 09:30:00,174.11,174.43,173.14,173.77,78900.0,159.9948,160.2888,159.1034,159.6823,78900.0
2014-04-04 09:40:00,173.92,174.63,173.12,173.4,74100.0,159.8202,160.4726,159.085,159.3423,74100.0
2014-04-04 09:50:00,173.43,173.91,173.22,173.86,24300.0,159.3699,159.811,159.1769,159.765,24300.0
2014-04-04 10:00:00,173.86,175.49,173.67,175.38,28600.0,159.765,161.2629,159.5904,161.1618,28600.0
2014-04-04 10:10:00,175.33,175.5,174.97,175.0,26000.0,161.1159,161.2721,160.785,160.8126,26000.0
2014-04-04 10:20:00,175.03,175.08,174.28,174.67,16700.0,160.8402,160.8861,160.151,160.5094,16700.0
2014-04-04 10:30:00,174.74,175.11,174.57,174.76,25600.0,160.5737,160.9137,160.4175,160.5921,25600.0
2014-04-04 10:40:00,174.7,174.75,174.38,174.42,14400.0,160.5369,160.5829,160.2429,160.2796,14400.0
2014-04-04 10:50:00,174.43,174.73,174.33,174.49,15100.0,160.2888,160.5645,160.1969,160.344,15100.0
2014-04-04 11:00:00,174.48,174.48,173.58,173.67,18900.0,160.3348,160.3348,159.5077,159.5904,18900.0
2014-04-04 11:10:00,173.58,174.12,173.57,173.95,26700.0,159.5077,160.004,159.4985,159.8477,26700.0
2014-04-04 11:20:00,173.88,174.2,173.63,173.78,23000.0,159.7834,160.0775,159.5537,159.6915,23000.0
2014-04-04 11:30:00,173.83,174.29,173.73,173.84,23500.0,159.7375,160.1602,159.6456,159.7467,23500.0
2014-04-04 11:40:00,173.87,173.87,173.17,173.19,20200.0,159.7742,159.7742,159.131,159.1494,20200.0
2014-04-04 11:50:00,173.3,173.47,173.01,173.45,13000.0,159.2504,159.4067,158.9839,159.3883,13000.0
2014-04-04 12:00:00,173.33,173.34,172.69,172.8,14200.0,159.278,159.2872,158.6899,158.791,14200.0
2014-04-04 12:10:00,172.71,173.16,172.52,172.9,17200.0,158.7083,159.1218,158.5337,158.8829,17200.0
2014-04-04 12:20:00,172.97,173.31,172.9,173.04,10300.0,158.9472,159.2596,158.8829,159.0115,10300.0
2014-04-04 12:30:00,173.05,173.26,172.97,173.07,5400.0,159.0207,159.2137,158.9472,159.0391,5400.0
2014-04-04 12:40:00,173.04,173.14,172.35,172.52,8600.0,159.0115,159.1034,158.3775,158.5337,8600.0
2014-04-04 12:50:00,172.43,172.64,172.28,172.45,10000.0,158.451,158.6439,158.3131,158.4693,10000.0
2014-04-04 13:00:00,172.35,172.74,172.23,172.64,13400.0,158.3775,158.7358,158.2672,158.6439,13400.0
2014-04-04 13:10:00,172.67,173.06,172.61,173.06,10100.0,158.6715,159.0299,158.6164,159.0299,10100.0
2014-04-04 13:20:00,173.06,173.19,172.65,172.73,26900.0,159.0299,159.1494,158.6531,158.7266,26900.0
2014-04-04 13:30:00,172.71,172.89,172.46,172.8,6900.0,158.7083,158.8737,158.4785,158.791,6900.0
2014-04-04 13:40:00,172.73,172.91,172.54,172.7,13500.0,158.7266,158.8921,158.552,158.6991,13500.0
2014-04-04 13:50:00,172.66,172.9,172.49,172.62,11200.0,158.6623,158.8829,158.5061,158.6256,11200.0
2014-04-04 14:00:00,172.62,172.81,172.06,172.07,22000.0,158.6256,158.8002,158.111,158.1202,22000.0
2014-04-04 14:10:00,172.12,172.38,172.0,172.26,13100.0,158.1661,158.405,158.0558,158.2947,13100.0
2014-04-04 14:20:00,172.26,172.26,171.91,171.94,31000.0,158.2947,158.2947,157.9731,158.0007,31000.0
2014-04-04 14:30:00,171.95,172.07,171.27,171.32,48100.0,158.0099,158.1202,157.385,157.431,48100.0
2014-04-04 14:40:00,171.34,171.52,170.95,171.19,46700.0,157.4493,157.6147,157.091,157.3115,46700.0
2014-04-04 14:50:00,171.2,171.48,171.16,171.48,41800.0,157.3207,157.578,157.2839,157.578,41800.0
2014-04-04 15:00:00,171.46,171.47,170.94,171.05,50100.0,157.5596,157.5688,157.0818,157.1828,50100.0
2014-04-04 15:10:00,170.99,171.3,170.91,171.21,46400.0,157.1277,157.4126,157.0542,157.3299,46400.0
2014-04-04 15:20:00,171.21,171.62,170.97,171.3,69000.0,157.3299,157.7066,157.1093,157.4126,69000.0
2014-04-04 15:30:00,171.25,171.46,171.03,171.03,55300.0,157.3666,157.5596,157.1645,157.1645,55300.0
2014-04-04 15:40:00,171.06,171.27,170.83,171.14,81600.0,157.192,157.385,156.9807,157.2655,81600.0
2014-04-04 15:50:00,171.14,171.21,170.77,170.87,107000.0,157.2655,157.3299,156.9255,157.0174,107000.0
2014-04-07 09:30:00,171.64,172.33,170.2,170.27,48300.0,157.725,158.3591,156.4018,156.4661,48300.0
2014-04-07 09:40:00,170.39,171.06,169.43,169.68,45400.0,156.5764,157.192,155.6942,155.9239,45400.0
2014-04-07 09:50:00,169.67,169.98,169.34,169.95,50400.0,155.9147,156.1996,155.6115,156.172,50400.0
2014-04-07 10:00:00,170.19,171.16,170.05,171.15,44600.0,156.3926,157.2839,156.2639,157.2747,44600.0
2014-04-07 10:10:00,171.14,172.04,171.01,171.7,50300.0,157.2655,158.0926,157.1461,157.7801,50300.0
2014-04-07 10:20:00,171.73,171.73,170.87,171.05,28600.0,157.8077,157.8077,157.0174,157.1828,28600.0
2014-04-07 10:30:00,170.87,171.21,170.48,170.62,34300.0,157.0174,157.3299,156.6591,156.7877,34300.0
2014-04-07 10:40:00,170.62,170.96,170.44,170.53,29400.0,156.7877,157.1001,156.6223,156.705,29400.0
2014-04-07 10:50:00,170.49,170.88,170.39,170.54,70600.0,156.6682,157.0266,156.5764,156.7142,70600.0
2014-04-07 11:00:00,170.49,170.89,170.2,170.35,49900.0,156.6682,157.0358,156.4018,156.5396,49900.0
2014-04-07 11:10:00,170.4,170.46,170.04,170.15,28300.0,156.5855,156.6407,156.2547,156.3558,28300.0
2014-04-07 11:20:00,170.15,170.16,169.33,169.34,45100.0,156.3558,156.365,155.6023,155.6115,45100.0
2014-04-07 11:30:00,169.36,169.96,169.26,169.59,32000.0,155.6299,156.1812,155.538,155.8412,32000.0
2014-04-07 11:40:00,169.59,169.59,168.55,168.72,55900.0,155.8412,155.8412,154.8855,155.0417,55900.0
2014-04-07 11:50:00,168.75,168.82,168.11,168.11,37100.0,155.0693,155.1336,154.4812,154.4812,37100.0
2014-04-07 12:00:00,168.1,168.69,168.04,168.12,39100.0,154.472,155.0142,154.4169,154.4904,39100.0
2014-04-07 12:10:00,168.09,168.41,168.01,168.05,23700.0,154.4628,154.7569,154.3893,154.4261,23700.0
2014-04-07 12:20:00,168.06,168.74,168.04,168.46,22000.0,154.4352,155.0601,154.4169,154.8028,22000.0
2014-04-07 12:30:00,168.4,168.47,167.81,167.97,40900.0,154.7477,154.812,154.2055,154.3525,40900.0
2014-04-07 12:40:00,168.13,168.13,167.59,167.65,31700.0,154.4996,154.4996,154.0033,154.0585,31700.0
2014-04-07 12:50:00,167.66,167.87,167.61,167.71,55200.0,154.0677,154.2606,154.0217,154.1136,55200.0
2014-04-07 13:00:00,167.68,168.01,167.62,167.97,46200.0,154.0861,154.3893,154.0309,154.3525,46200.0
2014-04-07 13:10:00,167.98,167.98,167.6,167.6,22300.0,154.3617,154.3617,154.0125,154.0125,22300.0
2014-04-07 13:20:00,167.61,167.84,167.59,167.62,31600.0,154.0217,154.2331,154.0033,154.0309,31600.0
2014-04-07 13:30:00,167.65,167.67,167.26,167.5,22100.0,154.0585,154.0769,153.7001,153.9206,22100.0
2014-04-07 13:40:00,167.46,167.78,167.26,167.39,28600.0,153.8839,154.1779,153.7001,153.8196,28600.0
2014-04-07 13:50:00,167.38,167.64,167.31,167.38,35400.0,153.8104,154.0493,153.746,153.8104,35400.0
2014-04-07 14:00:00,167.38,167.56,167.3,167.31,35700.0,153.8104,153.9758,153.7369,153.746,35700.0
2014-04-07 14:10:00,167.32,167.32,166.2,166.21,55500.0,153.7552,153.7552,152.726,152.7352,55500.0
2014-04-07 14:20:00,166.17,166.39,165.33,165.77,132300.0,152.6985,152.9006,151.9266,152.3309,132300.0
2014-04-07 14:30:00,165.87,165.91,165.33,165.71,84600.0,152.4228,152.4595,151.9266,152.2758,84600.0
2014-04-07 14:40:00,165.71,166.82,165.68,166.76,62800.0,152.2758,153.2958,152.2482,153.2406,62800.0
2014-04-07 14:50:00,166.82,167.74,166.77,167.52,70000.0,153.2958,154.1412,153.2498,153.939,70000.0
2014-04-07 15:00:00,167.5,167.5,166.89,167.03,31400.0,153.9206,153.9206,153.3601,153.4887,31400.0
2014-04-07 15:10:00,167.05,168.03,166.96,168.03,42300.0,153.5071,154.4077,153.4244,154.4077,42300.0
2014-04-07 15:20:00,168.01,168.68,167.81,168.63,68300.0,154.3893,155.005,154.2055,154.959,68300.0
2014-04-07 15:30:00,168.61,168.61,167.96,168.05,53500.0,154.9407,154.9407,154.3434,154.4261,53500.0
2014-04-07 15:40:00,168.05,168.06,167.48,167.58,63300.0,154.4261,154.4352,153.9023,153.9942,63300.0
2014-04-07 15:50:00,167.61,167.71,167.27,167.6,95900.0,154.0217,154.1136,153.7093,154.0125,95900.0
2014-04-08 09:30:00,168.16,169.07,167.36,168.97,236900.0,154.5271,155.3634,153.792,155.2715,236900.0
2014-04-08 09:40:00,168.99,169.71,168.93,169.21,36900.0,155.2898,155.9515,155.2347,155.492,36900.0
2014-04-08 09:50:00,169.39,169.53,168.51,169.3,55400.0,155.6574,155.7861,154.8488,155.5747,55400.0
2014-04-08 10:00:00,169.25,169.6,169.15,169.41,27000.0,155.5288,155.8504,155.4369,155.6758,27000.0
2014-04-08 10:10:00,169.38,169.51,168.72,168.97,40300.0,155.6482,155.7677,155.0417,155.2715,40300.0
2014-04-08 10:20:00,168.81,168.81,167.52,167.59,46100.0,155.1244,155.1244,153.939,154.0033,46100.0
2014-04-08 10:30:00,167.61,167.93,167.38,167.7,30200.0,154.0217,154.3158,153.8104,154.1044,30200.0
2014-04-08 10:40:00,167.7,167.85,167.34,167.35,19300.0,154.1044,154.2423,153.7736,153.7828,19300.0
2014-04-08 10:50:00,167.43,168.08,167.41,167.99,29400.0,153.8563,154.4536,153.8379,154.3709,29400.0
2014-04-08 11:00:00,168.04,168.52,167.93,168.5,42700.0,154.4169,154.858,154.3158,154.8396,42700.0
2014-04-08 11:10:00,168.52,169.4,168.35,169.37,53400.0,154.858,155.6666,154.7017,155.639,53400.0
2014-04-08 11:20:00,169.34,169.45,168.86,168.89,45100.0,155.6115,155.7126,155.1704,155.198,45100.0
2014-04-08 11:30:00,168.83,168.89,168.58,168.71,48800.0,155.1428,155.198,154.9131,155.0325,48800.0
2014-04-08 11:40:00,168.66,168.83,168.65,168.69,42200.0,154.9866,155.1428,154.9774,155.0142,42200.0
2014-04-08 11:50:00,168.71,169.41,168.67,169.27,24800.0,155.0325,155.6758,154.9958,155.5471,24800.0
2014-04-08 12:00:00,169.23,169.32,169.02,169.1,12900.0,155.5104,155.5931,155.3174,155.3909,12900.0
2014-04-08 12:10:00,169.1,169.38,168.8,169.38,25200.0,155.3909,155.6482,155.1153,155.6482,25200.0
2014-04-08 12:20:00,169.38,169.39,168.93,169.05,15500.0,155.6482,155.6574,155.2347,155.345,15500.0
2014-04-08 12:30:00,169.05,169.54,169.01,169.28,26300.0,155.345,155.7953,155.3082,155.5563,26300.0
2014-04-08 12:40:00,169.29,169.48,169.01,169.26,32200.0,155.5655,155.7401,155.3082,155.538,32200.0
2014-04-08 12:50:00,169.26,169.33,169.02,169.15,19700.0,155.538,155.6023,155.3174,155.4369,19700.0
2014-04-08 13:00:00,169.16,169.5,169.16,169.46,21100.0,155.4461,155.7585,155.4461,155.7217,21100.0
2014-04-08 13:10:00,169.49,169.73,169.43,169.65,20700.0,155.7493,155.9699,155.6942,155.8963,20700.0
2014-04-08 13:20:00,169.64,169.99,169.64,169.71,13000.0,155.8872,156.2088,155.8872,155.9515,13000.0
2014-04-08 13:30:00,169.73,169.84,169.41,169.7,62500.0,155.9699,156.0709,155.6758,155.9423,62500.0
2014-04-08 13:40:00,169.7,169.93,169.62,169.67,62100.0,155.9423,156.1536,155.8688,155.9147,62100.0
2014-04-08 13:50:00,169.63,169.74,169.43,169.68,22600.0,155.878,155.979,155.6942,155.9239,22600.0
2014-04-08 14:00:00,169.61,169.61,168.98,168.98,19200.0,155.8596,155.8596,155.2807,155.2807,19200.0
2014-04-08 14:10:00,168.97,169.06,168.66,169.05,35500.0,155.2715,155.3542,154.9866,155.345,35500.0
2014-04-08 14:20:00,169.06,169.08,168.75,168.75,20300.0,155.3542,155.3726,155.0693,155.0693,20300.0
2014-04-08 14:30:00,168.75,168.79,168.49,168.49,20000.0,155.0693,155.1061,154.8304,154.8304,20000.0
2014-04-08 14:40:00,168.53,168.69,168.41,168.6,14100.0,154.8671,155.0142,154.7569,154.9315,14100.0
2014-04-08 14:50:00,168.51,168.77,168.36,168.45,14200.0,154.8488,155.0877,154.7109,154.7936,14200.0
2014-04-08 15:00:00,168.47,168.65,168.36,168.49,21600.0,154.812,154.9774,154.7109,154.8304,21600.0
2014-04-08 15:10:00,168.52,168.56,168.18,168.51,21200.0,154.858,154.8947,154.5455,154.8488,21200.0
2014-04-08 15:20:00,168.47,168.64,168.31,168.46,24600.0,154.812,154.9682,154.665,154.8028,24600.0
2014-04-08 15:30:00,168.52,168.81,168.46,168.79,20000.0,154.858,155.1244,154.8028,155.1061,20000.0
2014-04-08 15:40:00,168.8,168.83,168.46,168.56,41600.0,155.1153,155.1428,154.8028,154.8947,41600.0
2014-04-08 15:50:00,168.52,168.79,168.34,168.71,87900.0,154.858,155.1061,154.6925,155.0325,87900.0
2014-04-09 09:30:00,168.6,168.73,167.8,168.44,42600.0,154.9315,155.0509,154.1963,154.7844,42600.0
2014-04-09 09:40:00,168.08,168.62,167.93,168.37,49200.0,154.4536,154.9498,154.3158,154.7201,49200.0
2014-04-09 09:50:00,168.29,169.03,168.06,168.83,22900.0,154.6466,155.3266,154.4352,155.1428,22900.0
2014-04-09 10:00:00,168.8,169.11,168.63,168.93,50300.0,155.1153,155.4001,154.959,155.2347,50300.0
2014-04-09 10:10:00,168.83,169.17,168.61,169.09,16800.0,155.1428,155.4553,154.9407,155.3817,16800.0
2014-04-09 10:20:00,169.07,169.51,169.03,169.32,22200.0,155.3634,155.7677,155.3266,155.5931,22200.0
2014-04-09 10:30:00,169.29,169.79,169.29,169.45,27000.0,155.5655,156.025,155.5655,155.7126,27000.0
2014-04-09 10:40:00,169.47,169.76,169.34,169.68,27600.0,155.7309,155.9974,155.6115,155.9239,27600.0
2014-04-09 10:50:00,169.68,169.68,169.15,169.49,33700.0,155.9239,155.9239,155.4369,155.7493,33700.0
2014-04-09 11:00:00,169.36,169.64,169.36,169.58,25800.0,155.6299,155.8872,155.6299,155.832,25800.0
2014-04-09 11:10:00,169.56,169.89,169.47,169.86,18800.0,155.8136,156.1169,155.7309,156.0893,18800.0
2014-04-09 11:20:00,169.8,169.93,169.7,169.83,26600.0,156.0342,156.1536,155.9423,156.0618,26600.0
2014-04-09 11:30:00,169.8,170.02,169.75,169.79,23200.0,156.0342,156.2363,155.9882,156.025,23200.0
2014-04-09 11:40:00,169.79,169.79,169.46,169.65,12600.0,156.025,156.025,155.7217,155.8963,12600.0
2014-04-09 11:50:00,169.63,169.98,169.56,169.92,10100.0,155.878,156.1996,155.8136,156.1445,10100.0
2014-04-09 12:00:00,169.86,170.1,169.86,170.06,17900.0,156.0893,156.3099,156.0893,156.2731,17900.0
2014-04-09 12:10:00,170.07,170.42,169.99,170.25,21600.0,156.2823,156.6039,156.2088,156.4477,21600.0
2014-04-09 12:20:00,170.32,170.67,170.32,170.58,16500.0,156.512,156.8337,156.512,156.7509,16500.0
2014-04-09 12:30:00,170.64,170.79,170.53,170.59,24600.0,156.8061,156.9439,156.705,156.7601,24600.0
2014-04-09 12:40:00,170.63,170.63,170.42,170.53,8800.0,156.7969,156.7969,156.6039,156.705,8800.0
2014-04-09 12:50:00,170.55,170.55,170.34,170.44,8400.0,156.7234,156.7234,156.5304,156.6223,8400.0
2014-04-09 13:00:00,170.48,170.65,170.46,170.52,12700.0,156.6591,156.8153,156.6407,156.6958,12700.0
2014-04-09 13:10:00,170.48,170.52,170.26,170.3,22300.0,156.6591,156.6958,156.4569,156.4936,22300.0
2014-04-09 13:20:00,170.26,170.41,170.2,170.24,23000.0,156.4569,156.5947,156.4018,156.4385,23000.0
2014-04-09 13:30:00,170.22,170.26,170.06,170.08,26600.0,156.4201,156.4569,156.2731,156.2915,26600.0
2014-04-09 13:40:00,170.08,170.32,170.06,170.11,14700.0,156.2915,156.512,156.2731,156.3191,14700.0
2014-04-09 13:50:00,170.12,170.26,170.09,170.18,8600.0,156.3282,156.4569,156.3007,156.3834,8600.0
2014-04-09 14:00:00,170.25,171.08,170.25,171.06,13100.0,156.4477,157.2104,156.4477,157.192,13100.0
2014-04-09 14:10:00,171.11,171.22,170.76,171.12,13400.0,157.238,157.3391,156.9164,157.2472,13400.0
2014-04-09 14:20:00,171.21,171.7,171.19,171.66,35300.0,157.3299,157.7801,157.3115,157.7434,35300.0
2014-04-09 14:30:00,171.67,172.01,171.67,171.9,29100.0,157.7526,158.065,157.7526,157.9639,29100.0
2014-04-09 14:40:00,171.9,172.01,171.7,171.96,38200.0,157.9639,158.065,157.7801,158.0191,38200.0
2014-04-09 14:50:00,171.93,171.98,171.73,171.8,29900.0,157.9915,158.0374,157.8077,157.872,29900.0
2014-04-09 15:00:00,171.85,172.11,171.65,172.02,19400.0,157.918,158.1569,157.7342,158.0742,19400.0
2014-04-09 15:10:00,172.02,172.53,172.02,172.53,33500.0,158.0742,158.5429,158.0742,158.5429,33500.0
2014-04-09 15:20:00,172.51,172.68,172.49,172.68,48700.0,158.5245,158.6807,158.5061,158.6807,48700.0
2014-04-09 15:30:00,172.65,172.89,172.57,172.8,47300.0,158.6531,158.8737,158.5796,158.791,47300.0
2014-04-09 15:40:00,172.81,172.83,172.55,172.83,46400.0,158.8002,158.8185,158.5612,158.8185,46400.0
2014-04-09 15:50:00,172.83,173.03,172.72,172.97,101400.0,158.8185,159.0023,158.7175,158.9472,101400.0
2014-04-10 09:30:00,173.05,173.21,172.09,172.86,41400.0,159.0207,159.1677,158.1385,158.8461,41400.0
2014-04-10 09:40:00,172.84,172.89,172.08,172.18,36800.0,158.8277,158.8737,158.1293,158.2212,36800.0
2014-04-10 09:50:00,172.23,172.25,171.47,171.74,21700.0,158.2672,158.2856,157.5688,157.8169,21700.0
2014-04-10 10:00:00,171.64,171.92,171.33,171.47,28600.0,157.725,157.9823,157.4401,157.5688,28600.0
2014-04-10 10:10:00,171.45,171.85,171.16,171.58,34800.0,157.5504,157.918,157.2839,157.6699,34800.0
2014-04-10 10:20:00,171.57,171.76,171.35,171.68,16600.0,157.6607,157.8353,157.4585,157.7618,16600.0
2014-04-10 10:30:00,171.66,172.1,171.58,171.99,22700.0,157.7434,158.1477,157.6699,158.0466,22700.0
2014-04-10 10:40:00,171.84,171.88,171.52,171.77,38300.0,157.9088,157.9456,157.6147,157.8445,38300.0
2014-04-10 10:50:00,171.77,171.94,171.48,171.48,24000.0,157.8445,158.0007,157.578,157.578,24000.0
2014-04-10 11:00:00,171.48,171.62,171.36,171.58,38400.0,157.578,157.7066,157.4677,157.6699,38400.0
2014-04-10 11:10:00,171.5,171.61,171.11,171.25,27300.0,157.5964,157.6974,157.238,157.3666,27300.0
2014-04-10 11:20:00,171.2,171.33,170.27,170.28,27700.0,157.3207,157.4401,156.4661,156.4753,27700.0
2014-04-10 11:30:00,170.27,170.58,170.24,170.46,14100.0,156.4661,156.7509,156.4385,156.6407,14100.0
2014-04-10 11:40:00,170.51,170.82,170.38,170.55,12600.0,156.6866,156.9715,156.5672,156.7234,12600.0
2014-04-10 11:50:00,170.47,170.5,170.04,170.23,18400.0,156.6499,156.6774,156.2547,156.4293,18400.0
2014-04-10 12:00:00,170.11,170.25,169.66,169.71,19800.0,156.3191,156.4477,155.9055,155.9515,19800.0
2014-04-10 12:10:00,169.64,169.73,169.06,169.59,14700.0,155.8872,155.9699,155.3542,155.8412,14700.0
2014-04-10 12:20:00,169.7,169.8,169.42,169.46,9700.0,155.9423,156.0342,155.685,155.7217,9700.0
2014-04-10 12:30:00,169.38,169.69,169.2,169.22,16300.0,155.6482,155.9331,155.4828,155.5012,16300.0
2014-04-10 12:40:00,169.27,169.28,169.06,169.14,24200.0,155.5471,155.5563,155.3542,155.4277,24200.0
2014-04-10 12:50:00,169.08,169.1,168.69,168.75,20000.0,155.3726,155.3909,155.0142,155.0693,20000.0
2014-04-10 13:00:00,168.71,168.94,168.6,168.94,21000.0,155.0325,155.2439,154.9315,155.2439,21000.0
2014-04-10 13:10:00,169.0,169.07,168.5,168.53,30200.0,155.299,155.3634,154.8396,154.8671,30200.0
2014-04-10 13:20:00,168.52,168.68,168.39,168.64,22700.0,154.858,155.005,154.7385,154.9682,22700.0
2014-04-10 13:30:00,168.62,169.04,168.62,168.8,23200.0,154.9498,155.3358,154.9498,155.1153,23200.0
2014-04-10 13:40:00,168.81,168.81,168.5,168.63,19400.0,155.1244,155.1244,154.8396,154.959,19400.0
2014-04-10 13:50:00,168.64,169.03,168.49,168.99,26700.0,154.9682,155.3266,154.8304,155.2898,26700.0
2014-04-10 14:00:00,169.02,169.25,168.68,168.69,76900.0,155.3174,155.5288,155.005,155.0142,76900.0
2014-04-10 14:10:00,168.68,169.08,168.68,168.85,19400.0,155.005,155.3726,155.005,155.1612,19400.0
2014-04-10 14:20:00,168.8,168.93,168.44,168.48,64800.0,155.1153,155.2347,154.7844,154.8212,64800.0
2014-04-10 14:30:00,168.42,168.44,167.9,168.28,20000.0,154.7661,154.7844,154.2882,154.6374,20000.0
2014-04-10 14:40:00,168.27,168.37,167.6,167.7,23600.0,154.6282,154.7201,154.0125,154.1044,23600.0
2014-04-10 14:50:00,167.75,168.02,167.65,167.73,16000.0,154.1504,154.3985,154.0585,154.132,16000.0
2014-04-10 15:00:00,167.73,167.82,166.72,166.82,55500.0,154.132,154.2147,153.2039,153.2958,55500.0
2014-04-10 15:10:00,166.74,167.14,166.74,167.14,60600.0,153.2223,153.5898,153.2223,153.5898,60600.0
2014-04-10 15:20:00,167.19,167.23,166.93,167.06,56300.0,153.6358,153.6725,153.3969,153.5163,56300.0
2014-04-10 15:30:00,167.04,167.56,166.99,167.43,43700.0,153.4979,153.9758,153.452,153.8563,43700.0
2014-04-10 15:40:00,167.44,168.19,167.22,168.17,116200.0,153.8655,154.5547,153.6633,154.5363,116200.0
2014-04-10 15:50:00,168.12,168.12,167.47,167.51,214400.0,154.4904,154.4904,153.8931,153.9298,214400.0
2014-04-11 09:30:00,165.99,166.31,163.01,163.76,150900.0,152.5331,152.8271,149.7947,150.4838,150900.0
2014-04-11 09:40:00,163.76,164.92,162.9,164.71,81000.0,150.4838,151.5498,149.6936,151.3568,81000.0
2014-04-11 09:50:00,164.83,166.91,164.72,165.54,71600.0,151.4671,153.3785,151.366,152.1195,71600.0
2014-04-11 10:00:00,165.5,165.84,164.77,164.94,43800.0,152.0828,152.3952,151.412,151.5682,43800.0
2014-04-11 10:10:00,164.94,165.28,164.52,164.64,39300.0,151.5682,151.8806,151.1822,151.2925,39300.0
2014-04-11 10:20:00,164.62,165.52,164.62,165.13,44700.0,151.2741,152.1012,151.2741,151.7428,44700.0
2014-04-11 10:30:00,165.12,165.97,164.85,165.7,30900.0,151.7336,152.5147,151.4855,152.2666,30900.0
2014-04-11 10:40:00,165.56,166.06,165.27,165.91,23500.0,152.1379,152.5974,151.8714,152.4595,23500.0
2014-04-11 10:50:00,165.84,167.2,165.75,166.82,38100.0,152.3952,153.645,152.3125,153.2958,38100.0
2014-04-11 11:00:00,166.73,167.04,166.56,166.72,36400.0,153.2131,153.4979,153.0569,153.2039,36400.0
2014-04-11 11:10:00,166.6,167.65,166.55,167.61,27700.0,153.0936,154.0585,153.0477,154.0217,27700.0
2014-04-11 11:20:00,167.55,167.61,166.78,167.0,33600.0,153.9666,154.0217,153.259,153.4612,33600.0
2014-04-11 11:30:00,167.1,167.23,166.51,166.73,38400.0,153.5531,153.6725,153.0109,153.2131,38400.0
2014-04-11 11:40:00,166.68,166.71,165.97,166.13,25100.0,153.1671,153.1947,152.5147,152.6617,25100.0
2014-04-11 11:50:00,166.15,167.08,166.15,167.0,21400.0,152.6801,153.5347,152.6801,153.4612,21400.0
2014-04-11 12:00:00,167.04,167.36,166.64,166.64,40300.0,153.4979,153.792,153.1304,153.1304,40300.0
2014-04-11 12:10:00,166.56,166.8,166.07,166.61,28000.0,153.0569,153.2774,152.6066,153.1028,28000.0
2014-04-11 12:20:00,166.57,166.74,166.31,166.73,10400.0,153.066,153.2223,152.8271,153.2131,10400.0
2014-04-11 12:30:00,166.67,167.02,166.65,167.02,21700.0,153.1579,153.4796,153.1396,153.4796,21700.0
2014-04-11 12:40:00,167.02,167.41,167.02,167.33,20700.0,153.4796,153.8379,153.4796,153.7644,20700.0
2014-04-11 12:50:00,167.29,167.29,166.96,167.23,20400.0,153.7277,153.7277,153.4244,153.6725,20400.0
2014-04-11 13:00:00,167.27,167.46,166.51,166.63,15200.0,153.7093,153.8839,153.0109,153.1212,15200.0
2014-04-11 13:10:00,166.73,166.91,166.47,166.67,15300.0,153.2131,153.3785,152.9741,153.1579,15300.0
2014-04-11 13:20:00,166.62,166.71,166.47,166.68,17100.0,153.112,153.1947,152.9741,153.1671,17100.0
2014-04-11 13:30:00,166.69,166.94,166.42,166.93,13700.0,153.1763,153.406,152.9282,153.3969,13700.0
2014-04-11 13:40:00,166.99,167.02,166.71,166.93,28700.0,153.452,153.4796,153.1947,153.3969,28700.0
2014-04-11 13:50:00,166.93,167.0,166.52,166.56,15700.0,153.3969,153.4612,153.0201,153.0569,15700.0
2014-04-11 14:00:00,166.59,166.59,166.3,166.3,13400.0,153.0844,153.0844,152.8179,152.8179,13400.0
2014-04-11 14:10:00,166.38,166.43,165.98,166.03,20000.0,152.8914,152.9374,152.5239,152.5698,20000.0
2014-04-11 14:20:00,166.05,166.22,165.92,166.17,71500.0,152.5882,152.7444,152.4687,152.6985,71500.0
2014-04-11 14:30:00,166.12,166.12,165.54,165.54,17800.0,152.6525,152.6525,152.1195,152.1195,17800.0
2014-04-11 14:40:00,165.58,165.64,164.65,164.65,51300.0,152.1563,152.2114,151.3017,151.3017,51300.0
2014-04-11 14:50:00,164.69,165.4,164.65,165.16,41500.0,151.3385,151.9909,151.3017,151.7704,41500.0
2014-04-11 15:00:00,165.13,165.31,164.83,165.29,30700.0,151.7428,151.9082,151.4671,151.8898,30700.0
2014-04-11 15:10:00,165.31,165.36,164.88,165.08,27300.0,151.9082,151.9541,151.5131,151.6968,27300.0
2014-04-11 15:20:00,165.11,165.73,165.1,165.43,26200.0,151.7244,152.2941,151.7152,152.0185,26200.0
2014-04-11 15:30:00,165.43,165.44,165.02,165.23,34400.0,152.0185,152.0277,151.6417,151.8347,34400.0
2014-04-11 15:40:00,165.22,165.5,164.84,165.02,56300.0,151.8255,152.0828,151.4763,151.6417,56300.0
2014-04-11 15:50:00,165.01,165.03,164.6,164.68,97700.0,151.6325,151.6509,151.2558,151.3293,97700.0
2014-04-14 09:30:00,165.8,167.35,165.25,167.21,54700.0,152.3585,153.7828,151.8531,153.6542,54700.0
2014-04-14 09:40:00,167.02,167.81,166.84,167.27,51400.0,153.4796,154.2055,153.3142,153.7093,51400.0
2014-04-14 09:50:00,167.27,167.27,166.09,166.14,25100.0,153.7093,153.7093,152.625,152.6709,25100.0
2014-04-14 10:00:00,166.22,167.6,166.15,167.03,20900.0,152.7444,154.0125,152.6801,153.4887,20900.0
2014-04-14 10:10:00,167.07,167.15,166.71,166.78,14800.0,153.5255,153.599,153.1947,153.259,14800.0
2014-04-14 10:20:00,166.8,166.94,166.45,166.77,20700.0,153.2774,153.406,152.9558,153.2498,20700.0
2014-04-14 10:30:00,166.9,167.42,166.76,167.32,53700.0,153.3693,153.8471,153.2406,153.7552,53700.0
2014-04-14 10:40:00,167.32,168.03,167.28,167.45,36900.0,153.7552,154.4077,153.7185,153.8747,36900.0
2014-04-14 10:50:00,167.43,168.32,167.43,168.22,47800.0,153.8563,154.6742,153.8563,154.5823,47800.0
2014-04-14 11:00:00,168.31,168.65,168.21,168.37,34600.0,154.665,154.9774,154.5731,154.7201,34600.0
2014-04-14 11:10:00,168.37,168.56,168.07,168.52,32300.0,154.7201,154.8947,154.4444,154.858,32300.0
2014-04-14 11:20:00,168.51,168.53,168.15,168.29,43200.0,154.8488,154.8671,154.5179,154.6466,43200.0
2014-04-14 11:30:00,168.3,168.56,168.18,168.53,28200.0,154.6558,154.8947,154.5455,154.8671,28200.0
2014-04-14 11:40:00,168.54,168.63,168.13,168.21,20500.0,154.8763,154.959,154.4996,154.5731,20500.0
2014-04-14 11:50:00,168.16,168.16,167.31,167.31,8400.0,154.5271,154.5271,153.746,153.746,8400.0
2014-04-14 12:00:00,167.25,167.56,167.25,167.41,20700.0,153.6909,153.9758,153.6909,153.8379,20700.0
2014-04-14 12:10:00,167.45,167.87,167.45,167.77,16400.0,153.8747,154.2606,153.8747,154.1688,16400.0
2014-04-14 12:20:00,167.75,167.99,167.63,167.75,12000.0,154.1504,154.3709,154.0401,154.1504,12000.0
2014-04-14 12:30:00,167.79,168.09,167.65,167.91,17800.0,154.1871,154.4628,154.0585,154.2974,17800.0
2014-04-14 12:40:00,167.91,167.94,167.58,167.68,11200.0,154.2974,154.325,153.9942,154.0861,11200.0
2014-04-14 12:50:00,167.64,167.81,167.56,167.62,23200.0,154.0493,154.2055,153.9758,154.0309,23200.0
2014-04-14 13:00:00,167.64,167.64,167.39,167.6,15400.0,154.0493,154.0493,153.8196,154.0125,15400.0
2014-04-14 13:10:00,167.61,167.7,167.48,167.62,25500.0,154.0217,154.1044,153.9023,154.0309,25500.0
2014-04-14 13:20:00,167.61,167.63,167.37,167.44,14900.0,154.0217,154.0401,153.8012,153.8655,14900.0
2014-04-14 13:30:00,167.42,167.75,167.42,167.72,12400.0,153.8471,154.1504,153.8471,154.1228,12400.0
2014-04-14 13:40:00,167.65,167.77,167.36,167.36,13000.0,154.0585,154.1688,153.792,153.792,13000.0
2014-04-14 13:50:00,167.37,167.42,167.0,167.0,6700.0,153.8012,153.8471,153.4612,153.4612,6700.0
2014-04-14 14:00:00,167.0,167.06,166.54,166.98,31600.0,153.4612,153.5163,153.0385,153.4428,31600.0
2014-04-14 14:10:00,167.0,167.05,166.7,166.83,19200.0,153.4612,153.5071,153.1855,153.305,19200.0
2014-04-14 14:20:00,166.81,166.86,166.55,166.56,14900.0,153.2866,153.3325,153.0477,153.0569,14900.0
2014-04-14 14:30:00,166.55,166.85,166.39,166.7,18100.0,153.0477,153.3233,152.9006,153.1855,18100.0
2014-04-14 14:40:00,166.69,166.88,166.49,166.82,14200.0,153.1763,153.3509,152.9925,153.2958,14200.0
2014-04-14 14:50:00,166.78,166.89,166.45,166.51,19100.0,153.259,153.3601,152.9558,153.0109,19100.0
2014-04-14 15:00:00,166.43,166.51,166.11,166.16,14500.0,152.9374,153.0109,152.6433,152.6893,14500.0
2014-04-14 15:10:00,166.18,166.25,165.61,165.98,23000.0,152.7077,152.772,152.1839,152.5239,23000.0
2014-04-14 15:20:00,165.98,166.47,165.96,166.38,26400.0,152.5239,152.9741,152.5055,152.8914,26400.0
2014-04-14 15:30:00,166.39,167.02,166.36,166.88,29600.0,152.9006,153.4796,152.8731,153.3509,29600.0
2014-04-14 15:40:00,166.88,167.23,166.75,167.13,63900.0,153.3509,153.6725,153.2314,153.5806,63900.0
2014-04-14 15:50:00,167.13,167.5,167.08,167.47,109200.0,153.5806,153.9206,153.5347,153.8931,109200.0
2014-04-15 09:30:00,167.52,168.05,167.01,167.8,29800.0,153.939,154.4261,153.4704,154.1963,29800.0
2014-04-15 09:40:00,167.38,168.22,167.38,167.88,10200.0,153.8104,154.5823,153.8104,154.2698,10200.0
2014-04-15 09:50:00,167.99,168.13,167.19,167.65,19400.0,154.3709,154.4996,153.6358,154.0585,19400.0
2014-04-15 10:00:00,167.53,167.81,166.9,166.98,16600.0,153.9482,154.2055,153.3693,153.4428,16600.0
2014-04-15 10:10:00,166.9,167.09,166.71,166.76,26200.0,153.3693,153.5439,153.1947,153.2406,26200.0
2014-04-15 10:20:00,166.77,167.09,166.43,166.65,13300.0,153.2498,153.5439,152.9374,153.1396,13300.0
2014-04-15 10:30:00,166.52,166.91,166.43,166.56,18900.0,153.0201,153.3785,152.9374,153.0569,18900.0
2014-04-15 10:40:00,166.67,166.91,166.46,166.54,18300.0,153.1579,153.3785,152.965,153.0385,18300.0
2014-04-15 10:50:00,166.64,166.83,166.43,166.66,23500.0,153.1304,153.305,152.9374,153.1487,23500.0
2014-04-15 11:00:00,166.54,166.86,166.26,166.43,32400.0,153.0385,153.3325,152.7812,152.9374,32400.0
2014-04-15 11:10:00,166.47,166.7,165.93,166.41,23400.0,152.9741,153.1855,152.4779,152.919,23400.0
2014-04-15 11:20:00,166.36,166.49,166.02,166.02,23000.0,152.8731,152.9925,152.5606,152.5606,23000.0
2014-04-15 11:30:00,166.19,166.7,165.97,166.47,31300.0,152.7168,153.1855,152.5147,152.9741,31300.0
2014-04-15 11:40:00,166.37,166.37,165.87,165.92,28700.0,152.8823,152.8823,152.4228,152.4687,28700.0
2014-04-15 11:50:00,165.66,166.08,165.54,165.74,14900.0,152.2298,152.6158,152.1195,152.3033,14900.0
2014-04-15 12:00:00,165.65,165.65,165.24,165.58,22000.0,152.2206,152.2206,151.8439,152.1563,22000.0
2014-04-15 12:10:00,165.55,165.93,165.55,165.59,23400.0,152.1287,152.4779,152.1287,152.1655,23400.0
2014-04-15 12:20:00,165.61,165.75,165.32,165.72,24700.0,152.1839,152.3125,151.9174,152.285,24700.0
2014-04-15 12:30:00,165.64,165.64,165.1,165.26,16800.0,152.2114,152.2114,151.7152,151.8622,16800.0
2014-04-15 12:40:00,165.32,165.57,165.05,165.13,24100.0,151.9174,152.1471,151.6693,151.7428,24100.0
2014-04-15 12:50:00,165.11,165.26,165.04,165.18,26900.0,151.7244,151.8622,151.6601,151.7887,26900.0
2014-04-15 13:00:00,165.12,165.14,164.66,164.86,25100.0,151.7336,151.752,151.3109,151.4947,25100.0
2014-04-15 13:10:00,164.84,164.95,164.51,164.79,30800.0,151.4763,151.5774,151.173,151.4303,30800.0
2014-04-15 13:20:00,164.78,164.95,164.34,164.95,16400.0,151.4212,151.5774,151.0168,151.5774,16400.0
2014-04-15 13:30:00,165.02,165.62,164.73,165.54,35800.0,151.6417,152.1931,151.3752,152.1195,35800.0
2014-04-15 13:40:00,165.57,165.96,165.57,165.61,12200.0,152.1471,152.5055,152.1471,152.1839,12200.0
2014-04-15 13:50:00,165.6,166.13,165.6,166.08,10700.0,152.1747,152.6617,152.1747,152.6158,10700.0
2014-04-15 14:00:00,166.13,167.08,166.08,167.05,30000.0,152.6617,153.5347,152.6158,153.5071,30000.0
2014-04-15 14:10:00,166.92,167.56,166.87,167.34,56000.0,153.3877,153.9758,153.3417,153.7736,56000.0
2014-04-15 14:20:00,167.12,167.34,166.81,167.23,19500.0,153.5715,153.7736,153.2866,153.6725,19500.0
2014-04-15 14:30:00,167.15,167.79,167.15,167.72,28000.0,153.599,154.1871,153.599,154.1228,28000.0
2014-04-15 14:40:00,167.73,167.93,167.47,167.87,13100.0,154.132,154.3158,153.8931,154.2606,13100.0
2014-04-15 14:50:00,167.91,168.12,167.69,167.74,9800.0,154.2974,154.4904,154.0952,154.1412,9800.0
2014-04-15 15:00:00,167.72,167.89,167.52,167.63,49700.0,154.1228,154.279,153.939,154.0401,49700.0
2014-04-15 15:10:00,167.63,168.14,167.46,168.13,19200.0,154.0401,154.5088,153.8839,154.4996,19200.0
2014-04-15 15:20:00,168.2,168.4,167.93,168.36,15400.0,154.5639,154.7477,154.3158,154.7109,15400.0
2014-04-15 15:30:00,168.37,168.4,168.02,168.04,24500.0,154.7201,154.7477,154.3985,154.4169,24500.0
2014-04-15 15:40:00,168.08,168.34,167.81,168.27,31300.0,154.4536,154.6925,154.2055,154.6282,31300.0
2014-04-15 15:50:00,168.3,168.48,168.05,168.3,59800.0,154.6558,154.8212,154.4261,154.6558,59800.0
2014-04-16 09:30:00,169.73,170.47,168.76,169.09,44700.0,155.9699,156.6499,155.0785,155.3817,44700.0
2014-04-16 09:40:00,169.05,169.56,168.64,168.77,18400.0,155.345,155.8136,154.9682,155.0877,18400.0
2014-04-16 09:50:00,168.56,169.79,168.34,169.09,20000.0,154.8947,156.025,154.6925,155.3817,20000.0
2014-04-16 10:00:00,168.9,169.66,168.7,169.46,25100.0,155.2071,155.9055,155.0234,155.7217,25100.0
2014-04-16 10:10:00,169.33,169.77,169.21,169.7,12700.0,155.6023,156.0066,155.492,155.9423,12700.0
2014-04-16 10:20:00,169.8,170.05,169.36,169.36,29700.0,156.0342,156.2639,155.6299,155.6299,29700.0
2014-04-16 10:30:00,169.27,169.47,168.97,169.42,16300.0,155.5471,155.7309,155.2715,155.685,16300.0
2014-04-16 10:40:00,169.43,169.76,169.04,169.5,18500.0,155.6942,155.9974,155.3358,155.7585,18500.0
2014-04-16 10:50:00,169.5,169.95,169.5,169.78,29300.0,155.7585,156.172,155.7585,156.0158,29300.0
2014-04-16 11:00:00,169.77,170.11,169.53,169.99,25500.0,156.0066,156.3191,155.7861,156.2088,25500.0
2014-04-16 11:10:00,169.98,170.48,169.89,170.35,16000.0,156.1996,156.6591,156.1169,156.5396,16000.0
2014-04-16 11:20:00,170.37,170.58,170.12,170.3,20400.0,156.558,156.7509,156.3282,156.4936,20400.0
2014-04-16 11:30:00,170.33,170.5,169.64,169.74,30900.0,156.5212,156.6774,155.8872,155.979,30900.0
2014-04-16 11:40:00,169.77,169.82,169.15,169.3,13600.0,156.0066,156.0526,155.4369,155.5747,13600.0
2014-04-16 11:50:00,169.3,169.99,169.26,169.83,19400.0,155.5747,156.2088,155.538,156.0618,19400.0
2014-04-16 12:00:00,169.96,170.19,169.75,169.94,26400.0,156.1812,156.3926,155.9882,156.1628,26400.0
2014-04-16 12:10:00,169.98,170.15,169.49,169.56,25100.0,156.1996,156.3558,155.7493,155.8136,25100.0
2014-04-16 12:20:00,169.6,169.89,169.51,169.76,18100.0,155.8504,156.1169,155.7677,155.9974,18100.0
2014-04-16 12:30:00,169.76,169.86,169.64,169.69,23400.0,155.9974,156.0893,155.8872,155.9331,23400.0
2014-04-16 12:40:00,169.69,169.93,169.53,169.64,31200.0,155.9331,156.1536,155.7861,155.8872,31200.0
2014-04-16 12:50:00,169.53,170.06,169.53,169.67,19700.0,155.7861,156.2731,155.7861,155.9147,19700.0
2014-04-16 13:00:00,169.69,169.76,169.37,169.63,21300.0,155.9331,155.9974,155.639,155.878,21300.0
2014-04-16 13:10:00,169.61,169.86,169.47,169.78,20600.0,155.8596,156.0893,155.7309,156.0158,20600.0
2014-04-16 13:20:00,169.73,170.15,169.72,170.08,17800.0,155.9699,156.3558,155.9607,156.2915,17800.0
2014-04-16 13:30:00,170.07,170.13,169.81,170.04,13200.0,156.2823,156.3374,156.0434,156.2547,13200.0
2014-04-16 13:40:00,170.09,170.53,170.06,170.29,24100.0,156.3007,156.705,156.2731,156.4845,24100.0
2014-04-16 13:50:00,170.25,170.75,170.23,170.75,14200.0,156.4477,156.9072,156.4293,156.9072,14200.0
2014-04-16 14:00:00,170.59,170.8,170.52,170.61,12400.0,156.7601,156.9531,156.6958,156.7785,12400.0
2014-04-16 14:10:00,170.56,170.71,170.37,170.52,16900.0,156.7326,156.8704,156.558,156.6958,16900.0
2014-04-16 14:20:00,170.5,170.85,170.43,170.69,17900.0,156.6774,156.9991,156.6131,156.852,17900.0
2014-04-16 14:30:00,170.71,170.91,170.64,170.86,13000.0,156.8704,157.0542,156.8061,157.0082,13000.0
2014-04-16 14:40:00,170.78,170.96,170.71,170.82,9200.0,156.9347,157.1001,156.8704,156.9715,9200.0
2014-04-16 14:50:00,170.82,170.86,170.29,170.33,30000.0,156.9715,157.0082,156.4845,156.5212,30000.0
2014-04-16 15:00:00,170.31,170.49,170.1,170.38,41200.0,156.5028,156.6682,156.3099,156.5672,41200.0
2014-04-16 15:10:00,170.41,170.5,170.25,170.25,49300.0,156.5947,156.6774,156.4477,156.4477,49300.0
2014-04-16 15:20:00,170.26,170.51,170.19,170.47,25500.0,156.4569,156.6866,156.3926,156.6499,25500.0
2014-04-16 15:30:00,170.41,170.46,170.18,170.34,22200.0,156.5947,156.6407,156.3834,156.5304,22200.0
2014-04-16 15:40:00,170.35,170.36,170.16,170.27,54900.0,156.5396,156.5488,156.365,156.4661,54900.0
2014-04-16 15:50:00,170.26,170.34,169.98,169.99,168800.0,156.4569,156.5304,156.1996,156.2088,168800.0
2014-04-17 09:30:00,169.49,170.19,169.06,169.74,83600.0,155.7493,156.3926,155.3542,155.979,83600.0
2014-04-17 09:40:00,169.9,170.33,169.49,169.49,23500.0,156.1261,156.5212,155.7493,155.7493,23500.0
2014-04-17 09:50:00,169.69,170.49,169.05,170.49,12800.0,155.9331,156.6682,155.345,156.6682,12800.0
2014-04-17 10:00:00,170.49,170.49,169.74,170.27,28800.0,156.6682,156.6682,155.979,156.4661,28800.0
2014-04-17 10:10:00,170.26,171.19,170.26,170.48,18400.0,156.4569,157.3115,156.4569,156.6591,18400.0
2014-04-17 10:20:00,170.43,171.6,170.43,171.5,21500.0,156.6131,157.6883,156.6131,157.5964,21500.0
2014-04-17 10:30:00,171.51,171.68,171.18,171.5,16300.0,157.6056,157.7618,157.3023,157.5964,16300.0
2014-04-17 10:40:00,171.52,171.6,170.94,170.96,15900.0,157.6147,157.6883,157.0818,157.1001,15900.0
2014-04-17 10:50:00,171.0,171.39,170.98,171.39,20600.0,157.1369,157.4953,157.1185,157.4953,20600.0
2014-04-17 11:00:00,171.37,171.87,171.37,171.84,20700.0,157.4769,157.9364,157.4769,157.9088,20700.0
2014-04-17 11:10:00,171.83,172.07,171.68,172.0,31100.0,157.8996,158.1202,157.7618,158.0558,31100.0
2014-04-17 11:20:00,171.97,172.26,171.79,171.83,50900.0,158.0283,158.2947,157.8629,157.8996,50900.0
2014-04-17 11:30:00,171.79,171.81,170.87,171.12,64500.0,157.8629,157.8812,157.0174,157.2472,64500.0
2014-04-17 11:40:00,171.13,171.33,171.0,171.15,45800.0,157.2564,157.4401,157.1369,157.2747,45800.0
2014-04-17 11:50:00,171.05,171.34,170.99,171.34,50200.0,157.1828,157.4493,157.1277,157.4493,50200.0
2014-04-17 12:00:00,171.27,171.5,171.17,171.33,10900.0,157.385,157.5964,157.2931,157.4401,10900.0
2014-04-17 12:10:00,171.27,171.33,171.03,171.15,12700.0,157.385,157.4401,157.1645,157.2747,12700.0
2014-04-17 12:20:00,171.13,171.37,171.01,171.27,52200.0,157.2564,157.4769,157.1461,157.385,52200.0
2014-04-17 12:30:00,171.27,171.27,170.91,171.2,33400.0,157.385,157.385,157.0542,157.3207,33400.0
2014-04-17 12:40:00,171.18,171.28,170.98,171.12,23400.0,157.3023,157.3942,157.1185,157.2472,23400.0
2014-04-17 12:50:00,171.16,171.51,171.08,171.51,51900.0,157.2839,157.6056,157.2104,157.6056,51900.0
2014-04-17 13:00:00,171.47,171.65,171.43,171.55,9100.0,157.5688,157.7342,157.532,157.6423,9100.0
2014-04-17 13:10:00,171.57,171.74,171.29,171.29,12500.0,157.6607,157.8169,157.4034,157.4034,12500.0
2014-04-17 13:20:00,171.24,171.5,171.23,171.48,10100.0,157.3574,157.5964,157.3483,157.578,10100.0
2014-04-17 13:30:00,171.47,171.63,171.22,171.26,37600.0,157.5688,157.7158,157.3391,157.3758,37600.0
2014-04-17 13:40:00,171.28,171.93,171.12,171.81,63600.0,157.3942,157.9915,157.2472,157.8812,63600.0
2014-04-17 13:50:00,171.73,171.77,171.23,171.31,34400.0,157.8077,157.8445,157.3483,157.4218,34400.0
2014-04-17 14:00:00,171.29,171.38,171.17,171.27,17700.0,157.4034,157.4861,157.2931,157.385,17700.0
2014-04-17 14:10:00,171.28,171.41,171.27,171.32,22900.0,157.3942,157.5137,157.385,157.431,22900.0
2014-04-17 14:20:00,171.32,171.35,171.16,171.31,19500.0,157.431,157.4585,157.2839,157.4218,19500.0
2014-04-17 14:30:00,171.28,171.32,171.12,171.26,10200.0,157.3942,157.431,157.2472,157.3758,10200.0
2014-04-17 14:40:00,171.2,171.27,171.1,171.16,12900.0,157.3207,157.385,157.2288,157.2839,12900.0
2014-04-17 14:50:00,171.18,171.31,171.16,171.24,11100.0,157.3023,157.4218,157.2839,157.3574,11100.0
2014-04-17 15:00:00,171.26,171.34,171.1,171.34,52300.0,157.3758,157.4493,157.2288,157.4493,52300.0
2014-04-17 15:10:00,171.3,171.46,171.18,171.23,17100.0,157.4126,157.5596,157.3023,157.3483,17100.0
2014-04-17 15:20:00,171.23,171.41,171.12,171.26,28900.0,157.3483,157.5137,157.2472,157.3758,28900.0
2014-04-17 15:30:00,171.27,171.3,170.9,171.1,43600.0,157.385,157.4126,157.045,157.2288,43600.0
2014-04-17 15:40:00,171.08,171.53,171.01,171.34,72500.0,157.2104,157.6239,157.1461,157.4493,72500.0
2014-04-17 15:50:00,171.29,171.44,170.9,170.97,117600.0,157.4034,157.5412,157.045,157.1093,117600.0
2014-04-21 09:30:00,170.49,171.36,169.94,171.26,21800.0,156.6682,157.4677,156.1628,157.3758,21800.0
2014-04-21 09:40:00,171.04,171.38,170.45,170.66,17000.0,157.1737,157.4861,156.6315,156.8245,17000.0
2014-04-21 09:50:00,170.8,171.25,170.7,170.94,13400.0,156.9531,157.3666,156.8612,157.0818,13400.0
2014-04-21 10:00:00,170.81,171.17,170.52,170.68,22900.0,156.9623,157.2931,156.6958,156.8428,22900.0
2014-04-21 10:10:00,170.64,170.64,170.0,170.02,14800.0,156.8061,156.8061,156.218,156.2363,14800.0
2014-04-21 10:20:00,170.06,170.86,169.98,170.8,19000.0,156.2731,157.0082,156.1996,156.9531,19000.0
2014-04-21 10:30:00,170.76,170.76,170.05,170.05,2900.0,156.9164,156.9164,156.2639,156.2639,2900.0
2014-04-21 10:40:00,170.16,170.31,170.06,170.06,3800.0,156.365,156.5028,156.2731,156.2731,3800.0
2014-04-21 10:50:00,170.19,170.65,170.18,170.6,10600.0,156.3926,156.8153,156.3834,156.7693,10600.0
2014-04-21 11:00:00,170.59,170.92,170.55,170.87,11000.0,156.7601,157.0634,156.7234,157.0174,11000.0
2014-04-21 11:10:00,170.87,171.4,170.87,171.36,5600.0,157.0174,157.5045,157.0174,157.4677,5600.0
2014-04-21 11:20:00,171.31,171.47,171.14,171.42,10900.0,157.4218,157.5688,157.2655,157.5228,10900.0
2014-04-21 11:30:00,171.38,171.46,171.08,171.12,18500.0,157.4861,157.5596,157.2104,157.2472,18500.0
2014-04-21 11:40:00,171.13,171.28,171.08,171.14,8500.0,157.2564,157.3942,157.2104,157.2655,8500.0
2014-04-21 11:50:00,171.12,171.44,171.06,171.33,6900.0,157.2472,157.5412,157.192,157.4401,6900.0
2014-04-21 12:00:00,171.41,171.55,171.33,171.43,7200.0,157.5137,157.6423,157.4401,157.532,7200.0
2014-04-21 12:10:00,171.4,171.64,171.37,171.56,14300.0,157.5045,157.725,157.4769,157.6515,14300.0
2014-04-21 12:20:00,171.64,171.64,171.41,171.49,2600.0,157.725,157.725,157.5137,157.5872,2600.0
2014-04-21 12:30:00,171.45,171.45,171.05,171.05,10500.0,157.5504,157.5504,157.1828,157.1828,10500.0
2014-04-21 12:40:00,171.1,171.31,171.08,171.24,2700.0,157.2288,157.4218,157.2104,157.3574,2700.0
2014-04-21 12:50:00,171.23,171.43,171.17,171.37,9500.0,157.3483,157.532,157.2931,157.4769,9500.0
2014-04-21 13:00:00,171.31,171.52,171.21,171.35,25100.0,157.4218,157.6147,157.3299,157.4585,25100.0
2014-04-21 13:10:00,171.32,171.85,171.25,171.62,34400.0,157.431,157.918,157.3666,157.7066,34400.0
2014-04-21 13:20:00,171.62,171.78,171.58,171.71,4500.0,157.7066,157.8537,157.6699,157.7893,4500.0
2014-04-21 13:30:00,171.71,171.78,171.56,171.72,8100.0,157.7893,157.8537,157.6515,157.7985,8100.0
2014-04-21 13:40:00,171.76,171.76,171.49,171.55,11600.0,157.8353,157.8353,157.5872,157.6423,11600.0
2014-04-21 13:50:00,171.52,171.71,171.52,171.66,4900.0,157.6147,157.7893,157.6147,157.7434,4900.0
2014-04-21 14:00:00,171.65,171.88,171.61,171.77,8200.0,157.7342,157.9456,157.6974,157.8445,8200.0
2014-04-21 14:10:00,171.74,172.1,171.66,172.0,25800.0,157.8169,158.1477,157.7434,158.0558,25800.0
2014-04-21 14:20:00,172.04,172.27,171.87,172.19,19900.0,158.0926,158.3039,157.9364,158.2304,19900.0
2014-04-21 14:30:00,172.34,172.42,171.98,172.3,20200.0,158.3683,158.4418,158.0374,158.3315,20200.0
2014-04-21 14:40:00,172.35,172.35,172.12,172.21,4300.0,158.3775,158.3775,158.1661,158.2488,4300.0
2014-04-21 14:50:00,172.21,172.3,172.08,172.11,6300.0,158.2488,158.3315,158.1293,158.1569,6300.0
2014-04-21 15:00:00,172.15,172.39,172.15,172.18,12200.0,158.1937,158.4142,158.1937,158.2212,12200.0
2014-04-21 15:10:00,172.1,172.29,172.09,172.18,13400.0,158.1477,158.3223,158.1385,158.2212,13400.0
2014-04-21 15:20:00,172.2,172.25,172.06,172.16,10900.0,158.2396,158.2856,158.111,158.2029,10900.0
2014-04-21 15:30:00,172.18,172.31,171.89,172.0,17500.0,158.2212,158.3407,157.9547,158.0558,17500.0
2014-04-21 15:40:00,172.04,172.11,171.87,171.9,19200.0,158.0926,158.1569,157.9364,157.9639,19200.0
2014-04-21 15:50:00,171.93,172.14,171.88,171.96,53800.0,157.9915,158.1845,157.9456,158.0191,53800.0
2014-04-22 09:30:00,172.2,172.79,171.64,172.44,34400.0,158.2396,158.7818,157.725,158.4602,34400.0
2014-04-22 09:40:00,172.37,172.76,172.01,172.37,18900.0,158.3958,158.7542,158.065,158.3958,18900.0
2014-04-22 09:50:00,172.45,173.04,172.45,172.63,9100.0,158.4693,159.0115,158.4693,158.6348,9100.0
2014-04-22 10:00:00,172.73,173.37,172.67,173.11,8300.0,158.7266,159.3148,158.6715,159.0758,8300.0
2014-04-22 10:10:00,173.18,173.24,172.77,172.91,27500.0,159.1402,159.1953,158.7634,158.8921,27500.0
2014-04-22 10:20:00,172.91,172.95,172.73,172.88,10000.0,158.8921,158.9288,158.7266,158.8645,10000.0
2014-04-22 10:30:00,172.88,172.91,172.6,172.62,23800.0,158.8645,158.8921,158.6072,158.6256,23800.0
2014-04-22 10:40:00,172.4,172.5,172.19,172.32,36800.0,158.4234,158.5153,158.2304,158.3499,36800.0
2014-04-22 10:50:00,172.34,172.53,172.18,172.53,16200.0,158.3683,158.5429,158.2212,158.5429,16200.0
2014-04-22 11:00:00,172.5,172.86,172.47,172.59,31500.0,158.5153,158.8461,158.4877,158.598,31500.0
2014-04-22 11:10:00,172.48,172.52,172.18,172.5,9700.0,158.4969,158.5337,158.2212,158.5153,9700.0
2014-04-22 11:20:00,172.5,172.62,172.32,172.53,10300.0,158.5153,158.6256,158.3499,158.5429,10300.0
2014-04-22 11:30:00,172.55,172.63,172.23,172.26,10900.0,158.5612,158.6348,158.2672,158.2947,10900.0
2014-04-22 11:40:00,172.27,172.31,171.98,172.07,16200.0,158.3039,158.3407,158.0374,158.1202,16200.0
2014-04-22 11:50:00,172.05,172.05,171.71,171.87,7900.0,158.1018,158.1018,157.7893,157.9364,7900.0
2014-04-22 12:00:00,171.91,172.25,171.91,172.12,25800.0,157.9731,158.2856,157.9731,158.1661,25800.0
2014-04-22 12:10:00,172.15,172.55,172.15,172.49,16600.0,158.1937,158.5612,158.1937,158.5061,16600.0
2014-04-22 12:20:00,172.47,172.56,172.33,172.46,11200.0,158.4877,158.5704,158.3591,158.4785,11200.0
2014-04-22 12:30:00,172.48,172.5,172.3,172.36,27800.0,158.4969,158.5153,158.3315,158.3866,27800.0
2014-04-22 12:40:00,172.39,172.5,172.33,172.4,14900.0,158.4142,158.5153,158.3591,158.4234,14900.0
2014-04-22 12:50:00,172.37,172.45,172.11,172.18,12900.0,158.3958,158.4693,158.1569,158.2212,12900.0
2014-04-22 13:00:00,172.16,172.21,171.87,171.94,9000.0,158.2029,158.2488,157.9364,158.0007,9000.0
2014-04-22 13:10:00,171.94,172.09,171.82,172.08,15500.0,158.0007,158.1385,157.8904,158.1293,15500.0
2014-04-22 13:20:00,172.08,172.23,172.0,172.05,13100.0,158.1293,158.2672,158.0558,158.1018,13100.0
2014-04-22 13:30:00,172.02,172.1,171.84,172.07,10700.0,158.0742,158.1477,157.9088,158.1202,10700.0
2014-04-22 13:40:00,172.02,172.49,172.02,172.16,25000.0,158.0742,158.5061,158.0742,158.2029,25000.0
2014-04-22 13:50:00,172.18,172.44,172.15,172.39,17700.0,158.2212,158.4602,158.1937,158.4142,17700.0
2014-04-22 14:00:00,172.39,172.48,172.2,172.24,26700.0,158.4142,158.4969,158.2396,158.2764,26700.0
2014-04-22 14:10:00,172.25,172.31,172.04,172.22,11700.0,158.2856,158.3407,158.0926,158.258,11700.0
2014-04-22 14:20:00,172.2,172.2,171.91,171.91,15100.0,158.2396,158.2396,157.9731,157.9731,15100.0
2014-04-22 14:30:00,171.94,172.22,171.94,172.2,11800.0,158.0007,158.258,158.0007,158.2396,11800.0
2014-04-22 14:40:00,172.25,172.27,171.83,171.9,12400.0,158.2856,158.3039,157.8996,157.9639,12400.0
2014-04-22 14:50:00,171.92,172.13,171.86,171.87,16300.0,157.9823,158.1753,157.9272,157.9364,16300.0
2014-04-22 15:00:00,171.86,171.87,171.61,171.62,13400.0,157.9272,157.9364,157.6974,157.7066,13400.0
2014-04-22 15:10:00,171.63,171.64,171.35,171.35,33800.0,157.7158,157.725,157.4585,157.4585,33800.0
2014-04-22 15:20:00,171.34,171.56,171.29,171.33,17300.0,157.4493,157.6515,157.4034,157.4401,17300.0
2014-04-22 15:30:00,171.39,171.56,171.32,171.35,22900.0,157.4953,157.6515,157.431,157.4585,22900.0
2014-04-22 15:40:00,171.37,171.42,171.2,171.26,35800.0,157.4769,157.5228,157.3207,157.3758,35800.0
2014-04-22 15:50:00,171.29,171.33,170.94,171.02,116300.0,157.4034,157.4401,157.0818,157.1553,116300.0
2014-04-23 09:30:00,171.24,171.59,170.27,170.37,22100.0,157.3574,157.6791,156.4661,156.558,22100.0
2014-04-23 09:40:00,170.63,171.06,170.32,170.32,8300.0,156.7969,157.192,156.512,156.512,8300.0
2014-04-23 09:50:00,170.31,170.88,170.16,170.75,11800.0,156.5028,157.0266,156.365,156.9072,11800.0
2014-04-23 10:00:00,170.75,170.75,170.27,170.29,16700.0,156.9072,156.9072,156.4661,156.4845,16700.0
2014-04-23 10:10:00,170.3,170.58,170.26,170.46,9700.0,156.4936,156.7509,156.4569,156.6407,9700.0
2014-04-23 10:20:00,170.42,171.1,170.4,170.99,22800.0,156.6039,157.2288,156.5855,157.1277,22800.0
2014-04-23 10:30:00,170.92,171.32,170.65,171.28,9800.0,157.0634,157.431,156.8153,157.3942,9800.0
2014-04-23 10:40:00,171.31,171.69,171.18,171.2,10800.0,157.4218,157.771,157.3023,157.3207,10800.0
2014-04-23 10:50:00,171.16,171.59,171.16,171.33,18400.0,157.2839,157.6791,157.2839,157.4401,18400.0
2014-04-23 11:00:00,171.3,171.45,171.3,171.31,5300.0,157.4126,157.5504,157.4126,157.4218,5300.0
2014-04-23 11:10:00,171.31,171.31,170.82,171.05,14400.0,157.4218,157.4218,156.9715,157.1828,14400.0
2014-04-23 11:20:00,170.99,171.03,170.78,171.0,10300.0,157.1277,157.1645,156.9347,157.1369,10300.0
2014-04-23 11:30:00,170.98,171.25,170.89,171.25,12700.0,157.1185,157.3666,157.0358,157.3666,12700.0
2014-04-23 11:40:00,171.19,171.19,170.91,171.02,24300.0,157.3115,157.3115,157.0542,157.1553,24300.0
2014-04-23 11:50:00,170.95,171.05,170.81,170.96,12100.0,157.091,157.1828,156.9623,157.1001,12100.0
2014-04-23 12:00:00,170.97,171.07,170.81,170.86,14600.0,157.1093,157.2012,156.9623,157.0082,14600.0
2014-04-23 12:10:00,170.83,170.96,170.57,170.59,65500.0,156.9807,157.1001,156.7418,156.7601,65500.0
2014-04-23 12:20:00,170.59,170.86,170.39,170.86,37800.0,156.7601,157.0082,156.5764,157.0082,37800.0
2014-04-23 12:30:00,170.9,171.36,170.82,171.22,19300.0,157.045,157.4677,156.9715,157.3391,19300.0
2014-04-23 12:40:00,171.2,171.27,171.05,171.16,13700.0,157.3207,157.385,157.1828,157.2839,13700.0
2014-04-23 12:50:00,171.1,171.34,171.09,171.23,7200.0,157.2288,157.4493,157.2196,157.3483,7200.0
2014-04-23 13:00:00,171.21,171.42,171.21,171.29,6300.0,157.3299,157.5228,157.3299,157.4034,6300.0
2014-04-23 13:10:00,171.27,171.37,171.23,171.37,12700.0,157.385,157.4769,157.3483,157.4769,12700.0
2014-04-23 13:20:00,171.37,171.37,171.13,171.13,13400.0,157.4769,157.4769,157.2564,157.2564,13400.0
2014-04-23 13:30:00,171.12,171.19,170.69,170.69,6100.0,157.2472,157.3115,156.852,156.852,6100.0
2014-04-23 13:40:00,170.66,170.96,170.62,170.71,9400.0,156.8245,157.1001,156.7877,156.8704,9400.0
2014-04-23 13:50:00,170.69,170.77,170.47,170.5,56700.0,156.852,156.9255,156.6499,156.6774,56700.0
2014-04-23 14:00:00,170.55,170.56,170.23,170.24,54300.0,156.7234,156.7326,156.4293,156.4385,54300.0
2014-04-23 14:10:00,170.25,170.8,170.25,170.63,54000.0,156.4477,156.9531,156.4477,156.7969,54000.0
2014-04-23 14:20:00,170.71,170.75,170.63,170.74,6700.0,156.8704,156.9072,156.7969,156.898,6700.0
2014-04-23 14:30:00,170.77,170.81,170.52,170.55,30600.0,156.9255,156.9623,156.6958,156.7234,30600.0
2014-04-23 14:40:00,170.52,170.94,170.47,170.79,27900.0,156.6958,157.0818,156.6499,156.9439,27900.0
2014-04-23 14:50:00,170.78,171.01,170.69,171.01,6100.0,156.9347,157.1461,156.852,157.1461,6100.0
2014-04-23 15:00:00,170.98,171.27,170.91,171.24,10800.0,157.1185,157.385,157.0542,157.3574,10800.0
2014-04-23 15:10:00,171.22,171.34,171.12,171.13,11700.0,157.3391,157.4493,157.2472,157.2564,11700.0
2014-04-23 15:20:00,171.12,171.14,170.75,170.88,40000.0,157.2472,157.2655,156.9072,157.0266,40000.0
2014-04-23 15:30:00,170.88,170.96,170.61,170.76,31000.0,157.0266,157.1001,156.7785,156.9164,31000.0
2014-04-23 15:40:00,170.76,170.87,170.51,170.76,76000.0,156.9164,157.0174,156.6866,156.9164,76000.0
2014-04-23 15:50:00,170.79,170.94,170.53,170.66,113400.0,156.9439,157.0818,156.705,156.8245,113400.0
2014-04-24 09:30:00,171.42,171.42,170.81,170.82,19600.0,157.5228,157.5228,156.9623,156.9715,19600.0
2014-04-24 09:40:00,170.8,171.23,170.75,171.17,30500.0,156.9531,157.3483,156.9072,157.2931,30500.0
2014-04-24 09:50:00,171.2,171.69,171.2,171.35,17100.0,157.3207,157.771,157.3207,157.4585,17100.0
2014-04-24 10:00:00,171.31,171.44,170.88,171.05,13900.0,157.4218,157.5412,157.0266,157.1828,13900.0
2014-04-24 10:10:00,170.92,171.6,170.92,171.48,10600.0,157.0634,157.6883,157.0634,157.578,10600.0
2014-04-24 10:20:00,171.59,171.72,171.38,171.46,46100.0,157.6791,157.7985,157.4861,157.5596,46100.0
2014-04-24 10:30:00,171.55,171.67,171.27,171.46,16700.0,157.6423,157.7526,157.385,157.5596,16700.0
2014-04-24 10:40:00,171.52,171.53,171.23,171.35,10000.0,157.6147,157.6239,157.3483,157.4585,10000.0
2014-04-24 10:50:00,171.42,171.67,171.31,171.59,13000.0,157.5228,157.7526,157.4218,157.6791,13000.0
2014-04-24 11:00:00,171.59,171.73,171.43,171.64,23500.0,157.6791,157.8077,157.532,157.725,23500.0
2014-04-24 11:10:00,171.7,172.0,171.7,172.0,15800.0,157.7801,158.0558,157.7801,158.0558,15800.0
2014-04-24 11:20:00,172.23,172.3,171.99,172.0,14200.0,158.2672,158.3315,158.0466,158.0558,14200.0
2014-04-24 11:30:00,172.1,172.28,172.04,172.23,12700.0,158.1477,158.3131,158.0926,158.2672,12700.0
2014-04-24 11:40:00,172.19,172.2,171.94,172.07,11200.0,158.2304,158.2396,158.0007,158.1202,11200.0
2014-04-24 11:50:00,172.03,172.11,171.84,171.86,10100.0,158.0834,158.1569,157.9088,157.9272,10100.0
2014-04-24 12:00:00,171.86,172.04,170.72,171.05,76900.0,157.9272,158.0926,156.8796,157.1828,76900.0
2014-04-24 12:10:00,171.06,171.16,170.53,170.71,24700.0,157.192,157.2839,156.705,156.8704,24700.0
2014-04-24 12:20:00,170.58,170.85,170.53,170.67,5700.0,156.7509,156.9991,156.705,156.8337,5700.0
2014-04-24 12:30:00,170.64,170.99,170.64,170.96,11700.0,156.8061,157.1277,156.8061,157.1001,11700.0
2014-04-24 12:40:00,170.89,171.08,170.87,171.07,12400.0,157.0358,157.2104,157.0174,157.2012,12400.0
2014-04-24 12:50:00,171.09,171.37,170.99,171.29,7000.0,157.2196,157.4769,157.1277,157.4034,7000.0
2014-04-24 13:00:00,171.28,171.36,171.18,171.3,14800.0,157.3942,157.4677,157.3023,157.4126,14800.0
2014-04-24 13:10:00,171.3,171.37,171.22,171.33,7500.0,157.4126,157.4769,157.3391,157.4401,7500.0
2014-04-24 13:20:00,171.27,171.39,171.19,171.3,7600.0,157.385,157.4953,157.3115,157.4126,7600.0
2014-04-24 13:30:00,171.3,171.32,171.05,171.1,13800.0,157.4126,157.431,157.1828,157.2288,13800.0
2014-04-24 13:40:00,171.09,171.19,170.97,171.04,14200.0,157.2196,157.3115,157.1093,157.1737,14200.0
2014-04-24 13:50:00,171.0,171.12,170.58,170.58,8700.0,157.1369,157.2472,156.7509,156.7509,8700.0
2014-04-24 14:00:00,170.53,170.73,170.38,170.6,9000.0,156.705,156.8888,156.5672,156.7693,9000.0
2014-04-24 14:10:00,170.61,170.74,170.56,170.67,8600.0,156.7785,156.898,156.7326,156.8337,8600.0
2014-04-24 14:20:00,170.69,170.74,170.57,170.68,11800.0,156.852,156.898,156.7418,156.8428,11800.0
2014-04-24 14:30:00,170.65,170.94,170.6,170.94,9000.0,156.8153,157.0818,156.7693,157.0818,9000.0
2014-04-24 14:40:00,170.93,170.97,170.75,170.81,13700.0,157.0726,157.1093,156.9072,156.9623,13700.0
2014-04-24 14:50:00,170.81,170.91,170.64,170.75,7900.0,156.9623,157.0542,156.8061,156.9072,7900.0
2014-04-24 15:00:00,170.72,171.03,170.72,170.9,12300.0,156.8796,157.1645,156.8796,157.045,12300.0
2014-04-24 15:10:00,170.91,171.02,170.85,170.89,9100.0,157.0542,157.1553,156.9991,157.0358,9100.0
2014-04-24 15:20:00,170.91,170.98,170.66,170.7,11700.0,157.0542,157.1185,156.8245,156.8612,11700.0
2014-04-24 15:30:00,170.72,170.78,170.47,170.59,15300.0,156.8796,156.9347,156.6499,156.7601,15300.0
2014-04-24 15:40:00,170.63,170.67,170.38,170.42,23500.0,156.7969,156.8337,156.5672,156.6039,23500.0
2014-04-24 15:50:00,170.41,170.55,170.33,170.47,42800.0,156.5947,156.7234,156.5212,156.6499,42800.0
2014-04-25 09:30:00,170.47,170.81,169.54,169.8,26400.0,156.6499,156.9623,155.7953,156.0342,26400.0
2014-04-25 09:40:00,169.89,169.9,169.11,169.38,19900.0,156.1169,156.1261,155.4001,155.6482,19900.0
2014-04-25 09:50:00,169.2,169.74,169.2,169.64,28500.0,155.4828,155.979,155.4828,155.8872,28500.0
2014-04-25 10:00:00,169.58,169.61,169.25,169.4,28900.0,155.832,155.8596,155.5288,155.6666,28900.0
2014-04-25 10:10:00,169.45,170.11,169.45,170.0,42000.0,155.7126,156.3191,155.7126,156.218,42000.0
2014-04-25 10:20:00,169.99,170.2,169.87,170.09,34000.0,156.2088,156.4018,156.0985,156.3007,34000.0
2014-04-25 10:30:00,169.94,169.94,169.37,169.56,44100.0,156.1628,156.1628,155.639,155.8136,44100.0
2014-04-25 10:40:00,169.52,169.75,169.39,169.5,34000.0,155.7769,155.9882,155.6574,155.7585,34000.0
2014-04-25 10:50:00,169.5,169.75,169.34,169.5,28700.0,155.7585,155.9882,155.6115,155.7585,28700.0
2014-04-25 11:00:00,169.4,169.43,168.78,168.78,17900.0,155.6666,155.6942,155.0969,155.0969,17900.0
2014-04-25 11:10:00,168.81,169.15,168.76,168.98,15700.0,155.1244,155.4369,155.0785,155.2807,15700.0
2014-04-25 11:20:00,168.96,169.3,168.93,168.97,73800.0,155.2623,155.5747,155.2347,155.2715,73800.0
2014-04-25 11:30:00,169.01,169.14,168.86,169.01,15600.0,155.3082,155.4277,155.1704,155.3082,15600.0
2014-04-25 11:40:00,168.88,168.94,168.69,168.81,7700.0,155.1888,155.2439,155.0142,155.1244,7700.0
2014-04-25 11:50:00,168.84,169.15,168.79,169.0,16600.0,155.152,155.4369,155.1061,155.299,16600.0
2014-04-25 12:00:00,169.01,169.2,168.96,169.0,21900.0,155.3082,155.4828,155.2623,155.299,21900.0
2014-04-25 12:10:00,169.0,169.15,168.89,168.94,17100.0,155.299,155.4369,155.198,155.2439,17100.0
2014-04-25 12:20:00,168.89,169.16,168.83,169.08,24100.0,155.198,155.4461,155.1428,155.3726,24100.0
2014-04-25 12:30:00,169.08,169.08,168.65,168.69,5200.0,155.3726,155.3726,154.9774,155.0142,5200.0
2014-04-25 12:40:00,168.74,168.79,168.58,168.58,3900.0,155.0601,155.1061,154.9131,154.9131,3900.0
2014-04-25 12:50:00,168.53,168.61,168.38,168.52,20200.0,154.8671,154.9407,154.7293,154.858,20200.0
2014-04-25 13:00:00,168.5,168.54,168.21,168.29,11600.0,154.8396,154.8763,154.5731,154.6466,11600.0
2014-04-25 13:10:00,168.42,168.42,168.07,168.09,12600.0,154.7661,154.7661,154.4444,154.4628,12600.0
2014-04-25 13:20:00,168.12,168.31,168.12,168.27,4900.0,154.4904,154.665,154.4904,154.6282,4900.0
2014-04-25 13:30:00,168.26,168.26,168.0,168.22,7500.0,154.619,154.619,154.3801,154.5823,7500.0
2014-04-25 13:40:00,168.25,168.53,168.19,168.3,22300.0,154.6098,154.8671,154.5547,154.6558,22300.0
2014-04-25 13:50:00,168.35,168.43,168.18,168.18,14500.0,154.7017,154.7752,154.5455,154.5455,14500.0
2014-04-25 14:00:00,168.22,168.31,167.96,168.03,12000.0,154.5823,154.665,154.3434,154.4077,12000.0
2014-04-25 14:10:00,168.01,168.09,167.81,167.83,14800.0,154.3893,154.4628,154.2055,154.2239,14800.0
2014-04-25 14:20:00,167.81,167.88,167.65,167.73,18000.0,154.2055,154.2698,154.0585,154.132,18000.0
2014-04-25 14:30:00,167.77,168.05,167.62,168.0,13300.0,154.1688,154.4261,154.0309,154.3801,13300.0
2014-04-25 14:40:00,168.01,168.02,167.78,167.87,10600.0,154.3893,154.3985,154.1779,154.2606,10600.0
2014-04-25 14:50:00,167.88,167.96,167.73,167.8,13500.0,154.2698,154.3434,154.132,154.1963,13500.0
2014-04-25 15:00:00,167.82,168.08,167.76,167.97,11000.0,154.2147,154.4536,154.1596,154.3525,11000.0
2014-04-25 15:10:00,167.93,168.09,167.82,168.04,13800.0,154.3158,154.4628,154.2147,154.4169,13800.0
2014-04-25 15:20:00,168.03,168.3,167.88,168.21,19000.0,154.4077,154.6558,154.2698,154.5731,19000.0
2014-04-25 15:30:00,168.22,168.26,167.96,167.96,18100.0,154.5823,154.619,154.3434,154.3434,18100.0
2014-04-25 15:40:00,167.97,168.24,167.96,168.14,29200.0,154.3525,154.6007,154.3434,154.5088,29200.0
2014-04-25 15:50:00,168.11,168.11,167.77,167.9,46700.0,154.4812,154.4812,154.1688,154.2882,46700.0
2014-04-28 09:30:00,167.64,169.31,167.64,168.77,28900.0,154.0493,155.5839,154.0493,155.0877,28900.0
2014-04-28 09:40:00,168.89,169.22,168.33,168.33,12600.0,155.198,155.5012,154.6834,154.6834,12600.0
2014-04-28 09:50:00,168.5,169.43,168.37,169.35,14500.0,154.8396,155.6942,154.7201,155.6207,14500.0
2014-04-28 10:00:00,169.32,169.72,168.44,169.18,22300.0,155.5931,155.9607,154.7844,155.4644,22300.0
2014-04-28 10:10:00,169.13,169.55,168.82,169.54,17800.0,155.4185,155.8045,155.1336,155.7953,17800.0
2014-04-28 10:20:00,169.48,170.09,169.48,170.09,12200.0,155.7401,156.3007,155.7401,156.3007,12200.0
2014-04-28 10:30:00,170.18,170.42,169.87,170.0,92800.0,156.3834,156.6039,156.0985,156.218,92800.0
2014-04-28 10:40:00,170.05,170.28,169.96,170.06,12800.0,156.2639,156.4753,156.1812,156.2731,12800.0
2014-04-28 10:50:00,170.06,170.1,169.79,169.79,18600.0,156.2731,156.3099,156.025,156.025,18600.0
2014-04-28 11:00:00,169.79,170.05,169.77,169.78,22900.0,156.025,156.2639,156.0066,156.0158,22900.0
2014-04-28 11:10:00,169.78,169.86,169.46,169.62,35100.0,156.0158,156.0893,155.7217,155.8688,35100.0
2014-04-28 11:20:00,169.61,169.65,169.19,169.19,16300.0,155.8596,155.8963,155.4736,155.4736,16300.0
2014-04-28 11:30:00,169.11,169.47,168.9,169.44,11000.0,155.4001,155.7309,155.2071,155.7034,11000.0
2014-04-28 11:40:00,169.55,169.7,169.38,169.5,15500.0,155.8045,155.9423,155.6482,155.7585,15500.0
2014-04-28 11:50:00,169.55,169.7,168.96,168.96,6200.0,155.8045,155.9423,155.2623,155.2623,6200.0
2014-04-28 12:00:00,168.95,169.05,168.57,168.57,17100.0,155.2531,155.345,154.9039,154.9039,17100.0
2014-04-28 12:10:00,168.61,169.02,168.59,168.78,38800.0,154.9407,155.3174,154.9223,155.0969,38800.0
2014-04-28 12:20:00,168.73,168.85,168.42,168.55,79800.0,155.0509,155.1612,154.7661,154.8855,79800.0
2014-04-28 12:30:00,168.56,168.65,168.12,168.12,101200.0,154.8947,154.9774,154.4904,154.4904,101200.0
2014-04-28 12:40:00,168.22,168.52,168.2,168.35,27900.0,154.5823,154.858,154.5639,154.7017,27900.0
2014-04-28 12:50:00,168.33,168.45,168.22,168.35,4700.0,154.6834,154.7936,154.5823,154.7017,4700.0
2014-04-28 13:00:00,168.41,168.41,167.64,167.65,12100.0,154.7569,154.7569,154.0493,154.0585,12100.0
2014-04-28 13:10:00,167.7,167.96,167.48,167.53,20200.0,154.1044,154.3434,153.9023,153.9482,20200.0
2014-04-28 13:20:00,167.56,167.56,167.06,167.21,27300.0,153.9758,153.9758,153.5163,153.6542,27300.0
2014-04-28 13:30:00,167.24,167.25,166.51,166.62,91100.0,153.6817,153.6909,153.0109,153.112,91100.0
2014-04-28 13:40:00,166.62,166.8,166.41,166.69,29700.0,153.112,153.2774,152.919,153.1763,29700.0
2014-04-28 13:50:00,166.72,166.99,166.68,166.99,74600.0,153.2039,153.452,153.1671,153.452,74600.0
2014-04-28 14:00:00,166.98,167.05,166.3,166.61,59400.0,153.4428,153.5071,152.8179,153.1028,59400.0
2014-04-28 14:10:00,166.62,167.0,166.62,167.0,56300.0,153.112,153.4612,153.112,153.4612,56300.0
2014-04-28 14:20:00,167.0,167.34,166.84,166.98,27400.0,153.4612,153.7736,153.3142,153.4428,27400.0
2014-04-28 14:30:00,167.01,167.29,166.83,166.93,37300.0,153.4704,153.7277,153.305,153.3969,37300.0
2014-04-28 14:40:00,166.98,167.33,166.8,167.12,28200.0,153.4428,153.7644,153.2774,153.5715,28200.0
2014-04-28 14:50:00,167.09,167.24,166.96,167.01,31100.0,153.5439,153.6817,153.4244,153.4704,31100.0
2014-04-28 15:00:00,167.04,167.59,166.95,167.5,44400.0,153.4979,154.0033,153.4152,153.9206,44400.0
2014-04-28 15:10:00,167.47,168.19,167.43,168.08,23200.0,153.8931,154.5547,153.8563,154.4536,23200.0
2014-04-28 15:20:00,168.19,168.19,167.77,167.77,60900.0,154.5547,154.5547,154.1688,154.1688,60900.0
2014-04-28 15:30:00,167.83,168.23,167.78,168.08,79600.0,154.2239,154.5915,154.1779,154.4536,79600.0
2014-04-28 15:40:00,168.11,168.47,167.65,167.65,85500.0,154.4812,154.812,154.0585,154.0585,85500.0
2014-04-28 15:50:00,167.66,167.84,167.41,167.44,110600.0,154.0677,154.2331,153.8379,153.8655,110600.0
2014-04-29 09:30:00,167.53,168.9,167.53,168.23,19000.0,153.9482,155.2071,153.9482,154.5915,19000.0
2014-04-29 09:40:00,168.39,169.0,168.09,168.87,21900.0,154.7385,155.299,154.4628,155.1796,21900.0
2014-04-29 09:50:00,168.96,169.53,168.96,169.22,20800.0,155.2623,155.7861,155.2623,155.5012,20800.0
2014-04-29 10:00:00,169.21,169.21,168.07,168.17,54000.0,155.492,155.492,154.4444,154.5363,54000.0
2014-04-29 10:10:00,168.0,168.17,167.65,167.86,37000.0,154.3801,154.5363,154.0585,154.2515,37000.0
2014-04-29 10:20:00,167.77,167.96,167.57,167.57,46700.0,154.1688,154.3434,153.985,153.985,46700.0
2014-04-29 10:30:00,167.57,168.06,167.54,167.94,20400.0,153.985,154.4352,153.9574,154.325,20400.0
2014-04-29 10:40:00,167.83,168.32,167.83,168.02,29700.0,154.2239,154.6742,154.2239,154.3985,29700.0
2014-04-29 10:50:00,168.02,168.02,167.58,167.61,29000.0,154.3985,154.3985,153.9942,154.0217,29000.0
2014-04-29 11:00:00,167.62,167.74,167.42,167.74,20400.0,154.0309,154.1412,153.8471,154.1412,20400.0
2014-04-29 11:10:00,167.78,167.78,167.2,167.26,18600.0,154.1779,154.1779,153.645,153.7001,18600.0
2014-04-29 11:20:00,167.27,167.55,167.0,167.04,85900.0,153.7093,153.9666,153.4612,153.4979,85900.0
2014-04-29 11:30:00,167.05,167.5,167.0,167.42,36500.0,153.5071,153.9206,153.4612,153.8471,36500.0
2014-04-29 11:40:00,167.4,167.52,167.17,167.36,42500.0,153.8288,153.939,153.6174,153.792,42500.0
2014-04-29 11:50:00,167.25,167.35,166.96,166.96,12000.0,153.6909,153.7828,153.4244,153.4244,12000.0
2014-04-29 12:00:00,166.99,167.44,166.95,167.35,15700.0,153.452,153.8655,153.4152,153.7828,15700.0
2014-04-29 12:10:00,167.38,167.59,167.35,167.43,20100.0,153.8104,154.0033,153.7828,153.8563,20100.0
2014-04-29 12:20:00,167.45,167.71,167.4,167.66,12000.0,153.8747,154.1136,153.8288,154.0677,12000.0
2014-04-29 12:30:00,167.63,167.98,167.61,167.86,12500.0,154.0401,154.3617,154.0217,154.2515,12500.0
2014-04-29 12:40:00,167.87,168.0,167.67,167.67,18000.0,154.2606,154.3801,154.0769,154.0769,18000.0
2014-04-29 12:50:00,167.67,167.78,167.5,167.63,18500.0,154.0769,154.1779,153.9206,154.0401,18500.0
2014-04-29 13:00:00,167.64,167.74,167.46,167.58,16600.0,154.0493,154.1412,153.8839,153.9942,16600.0
2014-04-29 13:10:00,167.62,167.74,167.56,167.6,11700.0,154.0309,154.1412,153.9758,154.0125,11700.0
2014-04-29 13:20:00,167.62,167.78,167.54,167.7,27100.0,154.0309,154.1779,153.9574,154.1044,27100.0
2014-04-29 13:30:00,167.7,167.85,167.65,167.75,18400.0,154.1044,154.2423,154.0585,154.1504,18400.0
2014-04-29 13:40:00,167.75,168.13,167.75,168.08,9900.0,154.1504,154.4996,154.1504,154.4536,9900.0
2014-04-29 13:50:00,168.15,168.43,168.13,168.39,9100.0,154.5179,154.7752,154.4996,154.7385,9100.0
2014-04-29 14:00:00,168.39,168.52,168.34,168.45,9200.0,154.7385,154.858,154.6925,154.7936,9200.0
2014-04-29 14:10:00,168.45,168.5,168.31,168.39,9900.0,154.7936,154.8396,154.665,154.7385,9900.0
2014-04-29 14:20:00,168.47,168.64,168.44,168.52,13200.0,154.812,154.9682,154.7844,154.858,13200.0
2014-04-29 14:30:00,168.5,168.56,168.36,168.47,10600.0,154.8396,154.8947,154.7109,154.812,10600.0
2014-04-29 14:40:00,168.43,168.51,168.38,168.48,9000.0,154.7752,154.8488,154.7293,154.8212,9000.0
2014-04-29 14:50:00,168.52,168.55,168.38,168.54,5900.0,154.858,154.8855,154.7293,154.8763,5900.0
2014-04-29 15:00:00,168.53,168.74,168.53,168.71,9200.0,154.8671,155.0601,154.8671,155.0325,9200.0
2014-04-29 15:10:00,168.69,168.74,168.57,168.67,11100.0,155.0142,155.0601,154.9039,154.9958,11100.0
2014-04-29 15:20:00,168.69,168.71,168.54,168.58,11500.0,155.0142,155.0325,154.8763,154.9131,11500.0
2014-04-29 15:30:00,168.56,168.58,168.3,168.44,21800.0,154.8947,154.9131,154.6558,154.7844,21800.0
2014-04-29 15:40:00,168.45,168.54,168.25,168.5,30100.0,154.7936,154.8763,154.6098,154.8396,30100.0
2014-04-29 15:50:00,168.47,168.53,168.43,168.47,38000.0,154.812,154.8671,154.7752,154.812,38000.0
2014-04-30 09:30:00,168.37,168.86,168.0,168.54,24200.0,154.7201,155.1704,154.3801,154.8763,24200.0
2014-04-30 09:40:00,168.37,168.91,168.14,168.63,19400.0,154.7201,155.2163,154.5088,154.959,19400.0
2014-04-30 09:50:00,168.58,168.69,168.09,168.59,12400.0,154.9131,155.0142,154.4628,154.9223,12400.0
2014-04-30 10:00:00,168.42,168.53,167.93,168.06,10600.0,154.7661,154.8671,154.3158,154.4352,10600.0
2014-04-30 10:10:00,168.23,168.56,168.22,168.4,29000.0,154.5915,154.8947,154.5823,154.7477,29000.0
2014-04-30 10:20:00,168.41,168.61,168.31,168.43,38200.0,154.7569,154.9407,154.665,154.7752,38200.0
2014-04-30 10:30:00,168.43,168.44,168.26,168.3,37200.0,154.7752,154.7844,154.619,154.6558,37200.0
2014-04-30 10:40:00,168.3,168.51,168.25,168.35,15800.0,154.6558,154.8488,154.6098,154.7017,15800.0
2014-04-30 10:50:00,168.37,168.52,168.31,168.45,46600.0,154.7201,154.858,154.665,154.7936,46600.0
2014-04-30 11:00:00,168.4,168.48,168.17,168.23,61100.0,154.7477,154.8212,154.5363,154.5915,61100.0
2014-04-30 11:10:00,168.18,168.22,168.01,168.06,38500.0,154.5455,154.5823,154.3893,154.4352,38500.0
2014-04-30 11:20:00,168.04,168.11,167.87,167.87,8900.0,154.4169,154.4812,154.2606,154.2606,8900.0
2014-04-30 11:30:00,167.83,167.96,167.83,167.88,2700.0,154.2239,154.3434,154.2239,154.2698,2700.0
2014-04-30 11:40:00,167.98,168.11,167.89,167.95,7800.0,154.3617,154.4812,154.279,154.3342,7800.0
2014-04-30 11:50:00,167.87,167.87,167.61,167.65,7600.0,154.2606,154.2606,154.0217,154.0585,7600.0
2014-04-30 12:00:00,167.64,167.7,167.56,167.7,7400.0,154.0493,154.1044,153.9758,154.1044,7400.0
2014-04-30 12:10:00,167.62,167.78,167.59,167.67,3500.0,154.0309,154.1779,154.0033,154.0769,3500.0
2014-04-30 12:20:00,167.68,167.94,167.68,167.94,9500.0,154.0861,154.325,154.0861,154.325,9500.0
2014-04-30 12:30:00,167.98,168.26,167.87,168.26,9300.0,154.3617,154.619,154.2606,154.619,9300.0
2014-04-30 12:40:00,168.16,168.28,168.1,168.23,14000.0,154.5271,154.6374,154.472,154.5915,14000.0
2014-04-30 12:50:00,168.28,168.28,168.09,168.11,26900.0,154.6374,154.6374,154.4628,154.4812,26900.0
2014-04-30 13:00:00,168.11,168.22,168.07,168.2,11900.0,154.4812,154.5823,154.4444,154.5639,11900.0
2014-04-30 13:10:00,168.18,168.2,168.11,168.12,8100.0,154.5455,154.5639,154.4812,154.4904,8100.0
2014-04-30 13:20:00,168.13,168.27,168.08,168.27,24100.0,154.4996,154.6282,154.4536,154.6282,24100.0
2014-04-30 13:30:00,168.25,168.25,168.15,168.2,11100.0,154.6098,154.6098,154.5179,154.5639,11100.0
2014-04-30 13:40:00,168.19,168.23,168.02,168.02,16700.0,154.5547,154.5915,154.3985,154.3985,16700.0
2014-04-30 13:50:00,167.97,168.07,167.96,168.03,53300.0,154.3525,154.4444,154.3434,154.4077,53300.0
2014-04-30 14:00:00,168.01,168.48,167.73,168.05,26600.0,154.3893,154.8212,154.132,154.4261,26600.0
2014-04-30 14:10:00,167.99,168.18,167.72,168.05,10900.0,154.3709,154.5455,154.1228,154.4261,10900.0
2014-04-30 14:20:00,168.09,168.25,168.01,168.07,25900.0,154.4628,154.6098,154.3893,154.4444,25900.0
2014-04-30 14:30:00,168.14,168.26,168.06,168.25,23900.0,154.5088,154.619,154.4352,154.6098,23900.0
2014-04-30 14:40:00,168.2,168.71,168.2,168.71,28800.0,154.5639,155.0325,154.5639,155.0325,28800.0
2014-04-30 14:50:00,168.74,168.93,168.64,168.78,23800.0,155.0601,155.2347,154.9682,155.0969,23800.0
2014-04-30 15:00:00,168.78,168.85,168.53,168.57,28600.0,155.0969,155.1612,154.8671,154.9039,28600.0
2014-04-30 15:10:00,168.56,168.69,168.41,168.64,57200.0,154.8947,155.0142,154.7569,154.9682,57200.0
2014-04-30 15:20:00,168.59,168.86,168.47,168.84,33300.0,154.9223,155.1704,154.812,155.152,33300.0
2014-04-30 15:30:00,168.8,169.18,168.8,169.03,26000.0,155.1153,155.4644,155.1153,155.3266,26000.0
2014-04-30 15:40:00,169.04,169.22,168.77,168.95,34800.0,155.3358,155.5012,155.0877,155.2531,34800.0
2014-04-30 15:50:00,168.94,169.25,168.94,169.19,88500.0,155.2439,155.5288,155.2439,155.4736,88500.0
2014-05-01 09:30:00,166.97,167.99,165.0,165.55,203800.0,153.4336,154.3709,151.6233,152.1287,203800.0
2014-05-01 09:40:00,165.55,166.06,164.58,165.03,130100.0,152.1287,152.5974,151.2374,151.6509,130100.0
2014-05-01 09:50:00,165.08,166.77,165.08,166.11,185400.0,151.6968,153.2498,151.6968,152.6433,185400.0
2014-05-01 10:00:00,166.11,166.7,166.05,166.05,170000.0,152.6433,153.1855,152.5882,152.5882,170000.0
2014-05-01 10:10:00,166.05,166.4,165.76,166.03,70800.0,152.5882,152.9098,152.3217,152.5698,70800.0
2014-05-01 10:20:00,166.01,166.47,166.0,166.31,38000.0,152.5514,152.9741,152.5423,152.8271,38000.0
2014-05-01 10:30:00,166.34,167.2,166.3,167.19,167600.0,152.8547,153.645,152.8179,153.6358,167600.0
2014-05-01 10:40:00,167.11,167.79,167.11,167.73,232500.0,153.5623,154.1871,153.5623,154.132,232500.0
2014-05-01 10:50:00,167.77,168.09,167.69,168.04,47300.0,154.1688,154.4628,154.0952,154.4169,47300.0
2014-05-01 11:00:00,168.0,168.98,167.98,168.73,126100.0,154.3801,155.2807,154.3617,155.0509,126100.0
2014-05-01 11:10:00,168.74,168.89,168.59,168.77,119700.0,155.0601,155.198,154.9223,155.0877,119700.0
2014-05-01 11:20:00,168.84,169.78,168.83,169.66,33000.0,155.152,156.0158,155.1428,155.9055,33000.0
2014-05-01 11:30:00,169.65,170.0,169.55,169.55,55200.0,155.8963,156.218,155.8045,155.8045,55200.0
2014-05-01 11:40:00,169.6,169.83,169.31,169.68,68400.0,155.8504,156.0618,155.5839,155.9239,68400.0
2014-05-01 11:50:00,169.66,169.66,169.24,169.24,56700.0,155.9055,155.9055,155.5196,155.5196,56700.0
2014-05-01 12:00:00,169.23,169.73,169.23,169.7,27600.0,155.5104,155.9699,155.5104,155.9423,27600.0
2014-05-01 12:10:00,169.71,169.92,169.59,169.66,14300.0,155.9515,156.1445,155.8412,155.9055,14300.0
2014-05-01 12:20:00,169.6,169.74,169.56,169.57,77300.0,155.8504,155.979,155.8136,155.8228,77300.0
2014-05-01 12:30:00,169.62,169.77,169.47,169.71,17800.0,155.8688,156.0066,155.7309,155.9515,17800.0
2014-05-01 12:40:00,169.7,169.87,169.48,169.61,13800.0,155.9423,156.0985,155.7401,155.8596,13800.0
2014-05-01 12:50:00,169.57,169.89,169.57,169.65,12600.0,155.8228,156.1169,155.8228,155.8963,12600.0
2014-05-01 13:00:00,169.66,169.69,169.55,169.62,21800.0,155.9055,155.9331,155.8045,155.8688,21800.0
2014-05-01 13:10:00,169.61,169.68,169.47,169.56,51400.0,155.8596,155.9239,155.7309,155.8136,51400.0
2014-05-01 13:20:00,169.56,169.58,169.3,169.42,32700.0,155.8136,155.832,155.5747,155.685,32700.0
2014-05-01 13:30:00,169.36,169.49,169.24,169.48,54400.0,155.6299,155.7493,155.5196,155.7401,54400.0
2014-05-01 13:40:00,169.45,169.5,169.26,169.35,20700.0,155.7126,155.7585,155.538,155.6207,20700.0
2014-05-01 13:50:00,169.33,169.43,168.97,169.05,57700.0,155.6023,155.6942,155.2715,155.345,57700.0
2014-05-01 14:00:00,169.05,169.08,168.86,168.91,32000.0,155.345,155.3726,155.1704,155.2163,32000.0
2014-05-01 14:10:00,168.87,168.9,168.7,168.7,14500.0,155.1796,155.2071,155.0234,155.0234,14500.0
2014-05-01 14:20:00,168.69,168.71,168.4,168.44,15400.0,155.0142,155.0325,154.7477,154.7844,15400.0
2014-05-01 14:30:00,168.51,168.63,168.13,168.13,19900.0,154.8488,154.959,154.4996,154.4996,19900.0
2014-05-01 14:40:00,168.18,168.27,167.76,167.97,37500.0,154.5455,154.6282,154.1596,154.3525,37500.0
2014-05-01 14:50:00,168.02,168.18,167.95,168.15,19100.0,154.3985,154.5455,154.3342,154.5179,19100.0
2014-05-01 15:00:00,168.14,168.4,168.09,168.11,44900.0,154.5088,154.7477,154.4628,154.4812,44900.0
2014-05-01 15:10:00,168.03,168.44,167.99,168.34,22200.0,154.4077,154.7844,154.3709,154.6925,22200.0
2014-05-01 15:20:00,168.31,168.39,167.89,167.89,29800.0,154.665,154.7385,154.279,154.279,29800.0
2014-05-01 15:30:00,167.92,168.28,167.87,168.06,33600.0,154.3066,154.6374,154.2606,154.4352,33600.0
2014-05-01 15:40:00,168.09,168.32,167.9,168.26,62400.0,154.4628,154.6742,154.2882,154.619,62400.0
2014-05-01 15:50:00,168.27,168.49,168.22,168.34,63500.0,154.6282,154.8304,154.5823,154.6925,63500.0
2014-05-02 09:30:00,168.5,169.01,167.97,168.22,104100.0,154.8396,155.3082,154.3525,154.5823,104100.0
2014-05-02 09:40:00,168.2,169.27,167.85,167.85,133800.0,154.5639,155.5471,154.2423,154.2423,133800.0
2014-05-02 09:50:00,167.88,168.36,167.48,167.56,15200.0,154.2698,154.7109,153.9023,153.9758,15200.0
2014-05-02 10:00:00,167.65,168.31,167.5,168.31,23200.0,154.0585,154.665,153.9206,154.665,23200.0
2014-05-02 10:10:00,168.35,168.67,168.27,168.48,40000.0,154.7017,154.9958,154.6282,154.8212,40000.0
2014-05-02 10:20:00,168.53,168.59,168.03,168.13,14600.0,154.8671,154.9223,154.4077,154.4996,14600.0
2014-05-02 10:30:00,168.15,168.33,167.78,168.01,15000.0,154.5179,154.6834,154.1779,154.3893,15000.0
2014-05-02 10:40:00,168.08,168.19,167.43,167.56,14200.0,154.4536,154.5547,153.8563,153.9758,14200.0
2014-05-02 10:50:00,167.55,167.88,167.29,167.49,32600.0,153.9666,154.2698,153.7277,153.9115,32600.0
2014-05-02 11:00:00,167.58,167.89,167.44,167.84,12600.0,153.9942,154.279,153.8655,154.2331,12600.0
2014-05-02 11:10:00,167.84,168.09,167.55,168.01,56500.0,154.2331,154.4628,153.9666,154.3893,56500.0
2014-05-02 11:20:00,168.0,168.16,167.81,168.03,88000.0,154.3801,154.5271,154.2055,154.4077,88000.0
2014-05-02 11:30:00,168.01,168.37,167.97,168.01,38400.0,154.3893,154.7201,154.3525,154.3893,38400.0
2014-05-02 11:40:00,168.02,168.13,167.89,167.96,32100.0,154.3985,154.4996,154.279,154.3434,32100.0
2014-05-02 11:50:00,167.91,168.21,167.79,167.9,22500.0,154.2974,154.5731,154.1871,154.2882,22500.0
2014-05-02 12:00:00,168.04,168.09,167.73,167.73,21800.0,154.4169,154.4628,154.132,154.132,21800.0
2014-05-02 12:10:00,167.67,167.8,167.51,167.62,24900.0,154.0769,154.1963,153.9298,154.0309,24900.0
2014-05-02 12:20:00,167.62,167.66,167.49,167.55,15400.0,154.0309,154.0677,153.9115,153.9666,15400.0
2014-05-02 12:30:00,167.58,167.84,167.56,167.75,26000.0,153.9942,154.2331,153.9758,154.1504,26000.0
2014-05-02 12:40:00,167.72,167.81,167.56,167.76,12000.0,154.1228,154.2055,153.9758,154.1596,12000.0
2014-05-02 12:50:00,167.7,167.71,167.5,167.51,8000.0,154.1044,154.1136,153.9206,153.9298,8000.0
2014-05-02 13:00:00,167.56,167.69,167.47,167.51,66600.0,153.9758,154.0952,153.8931,153.9298,66600.0
2014-05-02 13:10:00,167.55,167.61,167.32,167.39,41000.0,153.9666,154.0217,153.7552,153.8196,41000.0
2014-05-02 13:20:00,167.37,167.51,167.31,167.45,17800.0,153.8012,153.9298,153.746,153.8747,17800.0
2014-05-02 13:30:00,167.41,167.46,167.2,167.22,20700.0,153.8379,153.8839,153.645,153.6633,20700.0
2014-05-02 13:40:00,167.29,167.39,167.12,167.2,21100.0,153.7277,153.8196,153.5715,153.645,21100.0
2014-05-02 13:50:00,167.22,167.29,166.76,167.0,44200.0,153.6633,153.7277,153.2406,153.4612,44200.0
2014-05-02 14:00:00,166.87,167.04,166.67,166.72,13600.0,153.3417,153.4979,153.1579,153.2039,13600.0
2014-05-02 14:10:00,166.74,167.1,166.66,167.04,44900.0,153.2223,153.5531,153.1487,153.4979,44900.0
2014-05-02 14:20:00,167.02,167.17,166.91,167.0,23200.0,153.4796,153.6174,153.3785,153.4612,23200.0
2014-05-02 14:30:00,167.02,167.35,166.99,167.14,48200.0,153.4796,153.7828,153.452,153.5898,48200.0
2014-05-02 14:40:00,167.12,167.17,166.98,167.09,11600.0,153.5715,153.6174,153.4428,153.5439,11600.0
2014-05-02 14:50:00,167.09,167.17,167.0,167.01,21000.0,153.5439,153.6174,153.4612,153.4704,21000.0
2014-05-02 15:00:00,167.02,167.27,167.02,167.24,20800.0,153.4796,153.7093,153.4796,153.6817,20800.0
2014-05-02 15:10:00,167.24,167.24,166.92,167.07,25700.0,153.6817,153.6817,153.3877,153.5255,25700.0
2014-05-02 15:20:00,167.07,167.1,166.95,167.06,45000.0,153.5255,153.5531,153.4152,153.5163,45000.0
2014-05-02 15:30:00,167.09,167.13,166.96,167.11,64000.0,153.5439,153.5806,153.4244,153.5623,64000.0
2014-05-02 15:40:00,167.12,167.17,166.98,167.03,27100.0,153.5715,153.6174,153.4428,153.4887,27100.0
2014-05-02 15:50:00,167.05,167.07,166.97,167.01,82000.0,153.5071,153.5255,153.4336,153.4704,82000.0
2014-05-05 09:30:00,165.83,165.92,165.4,165.57,167200.0,152.386,152.4687,151.9909,152.1471,167200.0
2014-05-05 09:40:00,165.55,166.82,165.47,166.52,85100.0,152.1287,153.2958,152.0552,153.0201,85100.0
2014-05-05 09:50:00,166.36,166.5,165.88,166.29,26300.0,152.8731,153.0017,152.432,152.8087,26300.0
2014-05-05 10:00:00,166.48,166.84,166.3,166.52,35500.0,152.9833,153.3142,152.8179,153.0201,35500.0
2014-05-05 10:10:00,166.53,166.74,166.28,166.33,70400.0,153.0293,153.2223,152.7996,152.8455,70400.0
2014-05-05 10:20:00,166.33,166.72,166.33,166.5,21900.0,152.8455,153.2039,152.8455,153.0017,21900.0
2014-05-05 10:30:00,166.5,166.94,166.47,166.85,12400.0,153.0017,153.406,152.9741,153.3233,12400.0
2014-05-05 10:40:00,166.86,167.26,166.86,166.99,18900.0,153.3325,153.7001,153.3325,153.452,18900.0
2014-05-05 10:50:00,167.0,167.15,166.96,167.15,11300.0,153.4612,153.599,153.4244,153.599,11300.0
2014-05-05 11:00:00,167.11,167.17,166.97,167.15,12100.0,153.5623,153.6174,153.4336,153.599,12100.0
2014-05-05 11:10:00,167.14,167.22,166.95,167.03,19200.0,153.5898,153.6633,153.4152,153.4887,19200.0
2014-05-05 11:20:00,167.06,167.24,167.02,167.19,10900.0,153.5163,153.6817,153.4796,153.6358,10900.0
2014-05-05 11:30:00,167.23,167.59,167.23,167.59,7600.0,153.6725,154.0033,153.6725,154.0033,7600.0
2014-05-05 11:40:00,167.59,167.73,167.32,167.56,11200.0,154.0033,154.132,153.7552,153.9758,11200.0
2014-05-05 11:50:00,167.62,167.71,167.49,167.71,10700.0,154.0309,154.1136,153.9115,154.1136,10700.0
2014-05-05 12:00:00,167.75,167.81,167.33,167.33,16200.0,154.1504,154.2055,153.7644,153.7644,16200.0
2014-05-05 12:10:00,167.33,167.6,167.3,167.56,11500.0,153.7644,154.0125,153.7369,153.9758,11500.0
2014-05-05 12:20:00,167.56,167.94,167.52,167.92,25100.0,153.9758,154.325,153.939,154.3066,25100.0
2014-05-05 12:30:00,167.94,168.0,167.89,167.99,20000.0,154.325,154.3801,154.279,154.3709,20000.0
2014-05-05 12:40:00,168.0,168.0,167.92,168.0,10000.0,154.3801,154.3801,154.3066,154.3801,10000.0
2014-05-05 12:50:00,167.95,168.09,167.94,168.08,18700.0,154.3342,154.4628,154.325,154.4536,18700.0
2014-05-05 13:00:00,168.01,168.14,167.93,168.06,11200.0,154.3893,154.5088,154.3158,154.4352,11200.0
2014-05-05 13:10:00,168.1,168.14,167.97,168.12,13900.0,154.472,154.5088,154.3525,154.4904,13900.0
2014-05-05 13:20:00,168.08,168.42,168.08,168.21,8900.0,154.4536,154.7661,154.4536,154.5731,8900.0
2014-05-05 13:30:00,168.23,168.38,168.17,168.2,11500.0,154.5915,154.7293,154.5363,154.5639,11500.0
2014-05-05 13:40:00,168.21,168.63,168.2,168.63,13600.0,154.5731,154.959,154.5639,154.959,13600.0
2014-05-05 13:50:00,168.62,168.72,168.56,168.68,8900.0,154.9498,155.0417,154.8947,155.005,8900.0
2014-05-05 14:00:00,168.68,168.86,168.61,168.86,17400.0,155.005,155.1704,154.9407,155.1704,17400.0
2014-05-05 14:10:00,168.83,168.85,168.48,168.83,11900.0,155.1428,155.1612,154.8212,155.1428,11900.0
2014-05-05 14:20:00,168.83,168.93,168.77,168.88,15200.0,155.1428,155.2347,155.0877,155.1888,15200.0
2014-05-05 14:30:00,168.86,168.91,168.77,168.83,8000.0,155.1704,155.2163,155.0877,155.1428,8000.0
2014-05-05 14:40:00,168.83,169.0,168.78,169.0,16400.0,155.1428,155.299,155.0969,155.299,16400.0
2014-05-05 14:50:00,169.0,169.09,168.92,168.96,23900.0,155.299,155.3817,155.2255,155.2623,23900.0
2014-05-05 15:00:00,168.97,168.98,168.8,168.9,22600.0,155.2715,155.2807,155.1153,155.2071,22600.0
2014-05-05 15:10:00,168.92,169.0,168.69,168.8,28600.0,155.2255,155.299,155.0142,155.1153,28600.0
2014-05-05 15:20:00,168.81,168.89,168.6,168.68,25100.0,155.1244,155.198,154.9315,155.005,25100.0
2014-05-05 15:30:00,168.67,168.87,168.64,168.69,20200.0,154.9958,155.1796,154.9682,155.0142,20200.0
2014-05-05 15:40:00,168.69,168.92,168.65,168.88,31200.0,155.0142,155.2255,154.9774,155.1888,31200.0
2014-05-05 15:50:00,168.87,168.95,168.61,168.71,62100.0,155.1796,155.2531,154.9407,155.0325,62100.0
2014-05-06 09:30:00,167.97,167.97,167.04,167.43,20200.0,154.3525,154.3525,153.4979,153.8563,20200.0
2014-05-06 09:40:00,167.36,168.09,167.07,167.8,14200.0,153.792,154.4628,153.5255,154.1963,14200.0
2014-05-06 09:50:00,167.79,167.96,167.37,167.6,16200.0,154.1871,154.3434,153.8012,154.0125,16200.0
2014-05-06 10:00:00,167.61,167.85,167.27,167.42,20300.0,154.0217,154.2423,153.7093,153.8471,20300.0
2014-05-06 10:10:00,167.44,167.51,167.1,167.12,17300.0,153.8655,153.9298,153.5531,153.5715,17300.0
2014-05-06 10:20:00,167.09,167.54,167.05,167.29,32100.0,153.5439,153.9574,153.5071,153.7277,32100.0
2014-05-06 10:30:00,167.39,168.18,167.39,167.96,32100.0,153.8196,154.5455,153.8196,154.3434,32100.0
2014-05-06 10:40:00,167.92,168.42,167.91,168.42,12800.0,154.3066,154.7661,154.2974,154.7661,12800.0
2014-05-06 10:50:00,168.4,168.44,168.0,168.0,17400.0,154.7477,154.7844,154.3801,154.3801,17400.0
2014-05-06 11:00:00,168.0,168.08,167.65,167.72,19900.0,154.3801,154.4536,154.0585,154.1228,19900.0
2014-05-06 11:10:00,167.69,167.78,167.45,167.62,7800.0,154.0952,154.1779,153.8747,154.0309,7800.0
2014-05-06 11:20:00,167.67,167.86,167.42,167.64,39500.0,154.0769,154.2515,153.8471,154.0493,39500.0
2014-05-06 11:30:00,167.62,167.99,167.6,167.99,6600.0,154.0309,154.3709,154.0125,154.3709,6600.0
2014-05-06 11:40:00,168.03,168.27,167.9,168.14,6800.0,154.4077,154.6282,154.2882,154.5088,6800.0
2014-05-06 11:50:00,168.06,168.11,167.85,168.04,8800.0,154.4352,154.4812,154.2423,154.4169,8800.0
2014-05-06 12:00:00,168.11,168.11,167.83,167.86,16000.0,154.4812,154.4812,154.2239,154.2515,16000.0
2014-05-06 12:10:00,167.79,168.0,167.76,167.97,8400.0,154.1871,154.3801,154.1596,154.3525,8400.0
2014-05-06 12:20:00,167.91,168.07,167.75,168.06,9100.0,154.2974,154.4444,154.1504,154.4352,9100.0
2014-05-06 12:30:00,168.02,168.13,167.99,168.01,8800.0,154.3985,154.4996,154.3709,154.3893,8800.0
2014-05-06 12:40:00,168.02,168.12,167.93,168.03,12900.0,154.3985,154.4904,154.3158,154.4077,12900.0
2014-05-06 12:50:00,168.01,168.08,167.82,168.01,8200.0,154.3893,154.4536,154.2147,154.3893,8200.0
2014-05-06 13:00:00,167.99,168.05,167.84,167.89,10600.0,154.3709,154.4261,154.2331,154.279,10600.0
2014-05-06 13:10:00,167.87,168.05,167.83,168.03,9100.0,154.2606,154.4261,154.2239,154.4077,9100.0
2014-05-06 13:20:00,168.08,168.08,167.75,167.84,10900.0,154.4536,154.4536,154.1504,154.2331,10900.0
2014-05-06 13:30:00,167.81,167.92,167.64,167.64,9200.0,154.2055,154.3066,154.0493,154.0493,9200.0
2014-05-06 13:40:00,167.65,167.7,167.52,167.56,13200.0,154.0585,154.1044,153.939,153.9758,13200.0
2014-05-06 13:50:00,167.58,167.71,167.55,167.62,15800.0,153.9942,154.1136,153.9666,154.0309,15800.0
2014-05-06 14:00:00,167.58,167.67,167.48,167.64,28300.0,153.9942,154.0769,153.9023,154.0493,28300.0
2014-05-06 14:10:00,167.59,167.68,167.46,167.58,30400.0,154.0033,154.0861,153.8839,153.9942,30400.0
2014-05-06 14:20:00,167.57,167.57,167.39,167.45,10000.0,153.985,153.985,153.8196,153.8747,10000.0
2014-05-06 14:30:00,167.44,167.59,167.36,167.5,17300.0,153.8655,154.0033,153.792,153.9206,17300.0
2014-05-06 14:40:00,167.49,167.59,167.43,167.47,11800.0,153.9115,154.0033,153.8563,153.8931,11800.0
2014-05-06 14:50:00,167.44,167.54,167.43,167.45,8400.0,153.8655,153.9574,153.8563,153.8747,8400.0
2014-05-06 15:00:00,167.47,167.47,167.28,167.36,11300.0,153.8931,153.8931,153.7185,153.792,11300.0
2014-05-06 15:10:00,167.4,167.64,167.35,167.51,19500.0,153.8288,154.0493,153.7828,153.9298,19500.0
2014-05-06 15:20:00,167.5,167.67,167.34,167.44,18300.0,153.9206,154.0769,153.7736,153.8655,18300.0
2014-05-06 15:30:00,167.37,167.44,167.3,167.36,12400.0,153.8012,153.8655,153.7369,153.792,12400.0
2014-05-06 15:40:00,167.34,167.37,166.98,166.99,47400.0,153.7736,153.8012,153.4428,153.452,47400.0
2014-05-06 15:50:00,166.98,167.06,166.81,166.88,79600.0,153.4428,153.5163,153.2866,153.3509,79600.0
2014-05-07 09:30:00,166.55,167.85,166.31,166.99,46900.0,153.0477,154.2423,152.8271,153.452,46900.0
2014-05-07 09:40:00,166.99,167.45,166.33,166.62,32300.0,153.452,153.8747,152.8455,153.112,32300.0
2014-05-07 09:50:00,166.68,166.73,166.05,166.22,9300.0,153.1671,153.2131,152.5882,152.7444,9300.0
2014-05-07 10:00:00,166.24,166.9,166.08,166.08,28300.0,152.7628,153.3693,152.6158,152.6158,28300.0
2014-05-07 10:10:00,166.16,166.17,165.68,165.9,35600.0,152.6893,152.6985,152.2482,152.4504,35600.0
2014-05-07 10:20:00,165.92,166.2,165.76,166.07,23100.0,152.4687,152.726,152.3217,152.6066,23100.0
2014-05-07 10:30:00,166.12,166.82,166.05,166.68,17600.0,152.6525,153.2958,152.5882,153.1671,17600.0
2014-05-07 10:40:00,166.74,167.0,166.62,167.0,25100.0,153.2223,153.4612,153.112,153.4612,25100.0
2014-05-07 10:50:00,166.92,166.94,166.53,166.6,48100.0,153.3877,153.406,153.0293,153.0936,48100.0
2014-05-07 11:00:00,166.5,166.52,166.09,166.21,32300.0,153.0017,153.0201,152.625,152.7352,32300.0
2014-05-07 11:10:00,166.19,166.42,165.96,166.3,21700.0,152.7168,152.9282,152.5055,152.8179,21700.0
2014-05-07 11:20:00,166.26,166.46,165.97,166.21,18900.0,152.7812,152.965,152.5147,152.7352,18900.0
2014-05-07 11:30:00,166.21,166.64,166.14,166.52,19900.0,152.7352,153.1304,152.6709,153.0201,19900.0
2014-05-07 11:40:00,166.51,167.05,166.47,166.98,22200.0,153.0109,153.5071,152.9741,153.4428,22200.0
2014-05-07 11:50:00,167.0,167.1,166.99,167.04,21100.0,153.4612,153.5531,153.452,153.4979,21100.0
2014-05-07 12:00:00,167.03,167.03,166.68,166.72,21900.0,153.4887,153.4887,153.1671,153.2039,21900.0
2014-05-07 12:10:00,166.71,166.83,166.68,166.75,9300.0,153.1947,153.305,153.1671,153.2314,9300.0
2014-05-07 12:20:00,166.74,166.91,166.58,166.6,13100.0,153.2223,153.3785,153.0752,153.0936,13100.0
2014-05-07 12:30:00,166.53,166.66,166.53,166.57,7300.0,153.0293,153.1487,153.0293,153.066,7300.0
2014-05-07 12:40:00,166.64,166.7,166.37,166.51,10900.0,153.1304,153.1855,152.8823,153.0109,10900.0
2014-05-07 12:50:00,166.49,166.49,166.16,166.16,4300.0,152.9925,152.9925,152.6893,152.6893,4300.0
2014-05-07 13:00:00,166.18,166.43,166.14,166.14,9000.0,152.7077,152.9374,152.6709,152.6709,9000.0
2014-05-07 13:10:00,166.17,166.62,166.17,166.59,5000.0,152.6985,153.112,152.6985,153.0844,5000.0
2014-05-07 13:20:00,166.5,166.67,166.46,166.49,7300.0,153.0017,153.1579,152.965,152.9925,7300.0
2014-05-07 13:30:00,166.5,166.86,166.47,166.69,11600.0,153.0017,153.3325,152.9741,153.1763,11600.0
2014-05-07 13:40:00,166.71,166.71,166.47,166.49,8900.0,153.1947,153.1947,152.9741,152.9925,8900.0
2014-05-07 13:50:00,166.45,166.51,166.18,166.19,7700.0,152.9558,153.0109,152.7077,152.7168,7700.0
2014-05-07 14:00:00,166.19,166.58,166.14,166.45,11400.0,152.7168,153.0752,152.6709,152.9558,11400.0
2014-05-07 14:10:00,166.45,166.74,166.39,166.73,8700.0,152.9558,153.2223,152.9006,153.2131,8700.0
2014-05-07 14:20:00,166.69,166.79,166.65,166.71,21500.0,153.1763,153.2682,153.1396,153.1947,21500.0
2014-05-07 14:30:00,166.72,166.77,166.51,166.52,25200.0,153.2039,153.2498,153.0109,153.0201,25200.0
2014-05-07 14:40:00,166.53,166.6,166.41,166.42,20700.0,153.0293,153.0936,152.919,152.9282,20700.0
2014-05-07 14:50:00,166.39,166.6,166.27,166.6,15800.0,152.9006,153.0936,152.7904,153.0936,15800.0
2014-05-07 15:00:00,166.55,166.7,166.39,166.48,21200.0,153.0477,153.1855,152.9006,152.9833,21200.0
2014-05-07 15:10:00,166.5,166.6,166.41,166.43,19400.0,153.0017,153.0936,152.919,152.9374,19400.0
2014-05-07 15:20:00,166.41,166.59,166.35,166.41,19100.0,152.919,153.0844,152.8639,152.919,19100.0
2014-05-07 15:30:00,166.45,166.51,166.32,166.35,39300.0,152.9558,153.0109,152.8363,152.8639,39300.0
2014-05-07 15:40:00,166.4,166.54,166.4,166.48,72400.0,152.9098,153.0385,152.9098,152.9833,72400.0
2014-05-07 15:50:00,166.48,166.59,166.36,166.45,149200.0,152.9833,153.0844,152.8731,152.9558,149200.0
2014-05-08 09:30:00,166.79,166.79,166.01,166.33,24400.0,153.2682,153.2682,152.5514,152.8455,24400.0
2014-05-08 09:40:00,166.53,166.79,166.24,166.48,65300.0,153.0293,153.2682,152.7628,152.9833,65300.0
2014-05-08 09:50:00,166.57,166.9,166.21,166.7,74800.0,153.066,153.3693,152.7352,153.1855,74800.0
2014-05-08 10:00:00,166.78,167.51,166.78,167.25,13100.0,153.259,153.9298,153.259,153.6909,13100.0
2014-05-08 10:10:00,167.17,167.25,166.98,167.17,38000.0,153.6174,153.6909,153.4428,153.6174,38000.0
2014-05-08 10:20:00,167.2,167.35,167.11,167.27,27800.0,153.645,153.7828,153.5623,153.7093,27800.0
2014-05-08 10:30:00,167.27,167.3,167.11,167.21,20900.0,153.7093,153.7369,153.5623,153.6542,20900.0
2014-05-08 10:40:00,167.22,167.32,167.0,167.0,12500.0,153.6633,153.7552,153.4612,153.4612,12500.0
2014-05-08 10:50:00,166.98,167.15,166.82,166.82,20400.0,153.4428,153.599,153.2958,153.2958,20400.0
2014-05-08 11:00:00,166.9,167.2,166.84,167.2,14200.0,153.3693,153.645,153.3142,153.645,14200.0
2014-05-08 11:10:00,167.2,167.24,167.02,167.24,14100.0,153.645,153.6817,153.4796,153.6817,14100.0
2014-05-08 11:20:00,167.18,167.21,166.97,167.0,13500.0,153.6266,153.6542,153.4336,153.4612,13500.0
2014-05-08 11:30:00,166.98,167.14,166.77,166.94,69300.0,153.4428,153.5898,153.2498,153.406,69300.0
2014-05-08 11:40:00,166.94,167.0,166.83,167.0,19500.0,153.406,153.4612,153.305,153.4612,19500.0
2014-05-08 11:50:00,167.05,167.15,166.93,166.96,12600.0,153.5071,153.599,153.3969,153.4244,12600.0
2014-05-08 12:00:00,166.99,166.99,166.8,166.94,11400.0,153.452,153.452,153.2774,153.406,11400.0
2014-05-08 12:10:00,166.93,167.02,166.87,166.87,10100.0,153.3969,153.4796,153.3417,153.3417,10100.0
2014-05-08 12:20:00,166.81,166.83,166.68,166.8,13900.0,153.2866,153.305,153.1671,153.2774,13900.0
2014-05-08 12:30:00,166.79,166.91,166.69,166.74,32000.0,153.2682,153.3785,153.1763,153.2223,32000.0
2014-05-08 12:40:00,166.74,166.75,166.37,166.48,13200.0,153.2223,153.2314,152.8823,152.9833,13200.0
2014-05-08 12:50:00,166.46,166.48,166.13,166.22,9100.0,152.965,152.9833,152.6617,152.7444,9100.0
2014-05-08 13:00:00,166.24,166.63,166.19,166.61,22300.0,152.7628,153.1212,152.7168,153.1028,22300.0
2014-05-08 13:10:00,166.59,166.63,166.38,166.46,36400.0,153.0844,153.1212,152.8914,152.965,36400.0
2014-05-08 13:20:00,166.47,166.64,166.38,166.59,30300.0,152.9741,153.1304,152.8914,153.0844,30300.0
2014-05-08 13:30:00,166.61,166.65,166.43,166.56,8000.0,153.1028,153.1396,152.9374,153.0569,8000.0
2014-05-08 13:40:00,166.58,166.69,166.51,166.56,12400.0,153.0752,153.1763,153.0109,153.0569,12400.0
2014-05-08 13:50:00,166.46,166.52,166.36,166.5,22800.0,152.965,153.0201,152.8731,153.0017,22800.0
2014-05-08 14:00:00,166.5,166.5,166.19,166.19,34700.0,153.0017,153.0017,152.7168,152.7168,34700.0
2014-05-08 14:10:00,166.17,166.17,165.9,166.07,26100.0,152.6985,152.6985,152.4504,152.6066,26100.0
2014-05-08 14:20:00,166.1,166.13,165.94,166.09,12900.0,152.6341,152.6617,152.4871,152.625,12900.0
2014-05-08 14:30:00,166.06,166.2,166.0,166.02,9800.0,152.5974,152.726,152.5423,152.5606,9800.0
2014-05-08 14:40:00,165.98,166.02,165.53,165.6,20200.0,152.5239,152.5606,152.1104,152.1747,20200.0
2014-05-08 14:50:00,165.63,166.12,165.56,165.96,31500.0,152.2022,152.6525,152.1379,152.5055,31500.0
2014-05-08 15:00:00,165.95,166.07,165.61,165.76,36800.0,152.4963,152.6066,152.1839,152.3217,36800.0
2014-05-08 15:10:00,165.76,166.26,165.66,166.18,31800.0,152.3217,152.7812,152.2298,152.7077,31800.0
2014-05-08 15:20:00,166.15,166.59,166.15,166.47,43200.0,152.6801,153.0844,152.6801,152.9741,43200.0
2014-05-08 15:30:00,166.39,166.64,166.39,166.53,40600.0,152.9006,153.1304,152.9006,153.0293,40600.0
2014-05-08 15:40:00,166.51,166.57,166.31,166.45,45500.0,153.0109,153.066,152.8271,152.9558,45500.0
2014-05-08 15:50:00,166.44,166.73,166.42,166.72,112900.0,152.9466,153.2131,152.9282,153.2039,112900.0
2014-05-09 09:30:00,165.96,166.99,165.77,166.37,71000.0,152.5055,153.452,152.3309,152.8823,71000.0
2014-05-09 09:40:00,166.38,166.88,165.96,166.87,42300.0,152.8914,153.3509,152.5055,153.3417,42300.0
2014-05-09 09:50:00,166.93,167.63,166.46,167.3,74400.0,153.3969,154.0401,152.965,153.7369,74400.0
2014-05-09 10:00:00,167.45,167.75,167.12,167.52,54800.0,153.8747,154.1504,153.5715,153.939,54800.0
2014-05-09 10:10:00,167.52,168.49,167.52,168.28,47000.0,153.939,154.8304,153.939,154.6374,47000.0
2014-05-09 10:20:00,168.28,168.46,168.12,168.15,34200.0,154.6374,154.8028,154.4904,154.5179,34200.0
2014-05-09 10:30:00,168.17,168.26,167.96,168.18,44300.0,154.5363,154.619,154.3434,154.5455,44300.0
2014-05-09 10:40:00,168.18,168.23,167.76,168.21,32600.0,154.5455,154.5915,154.1596,154.5731,32600.0
2014-05-09 10:50:00,168.15,168.28,167.5,167.7,57600.0,154.5179,154.6374,153.9206,154.1044,57600.0
2014-05-09 11:00:00,167.66,168.18,167.62,167.79,28100.0,154.0677,154.5455,154.0309,154.1871,28100.0
2014-05-09 11:10:00,167.78,168.2,167.56,168.2,26800.0,154.1779,154.5639,153.9758,154.5639,26800.0
2014-05-09 11:20:00,168.18,168.51,168.04,168.26,29300.0,154.5455,154.8488,154.4169,154.619,29300.0
2014-05-09 11:30:00,168.26,168.64,168.14,168.45,31600.0,154.619,154.9682,154.5088,154.7936,31600.0
2014-05-09 11:40:00,168.51,168.86,168.14,168.86,19900.0,154.8488,155.1704,154.5088,155.1704,19900.0
2014-05-09 11:50:00,168.86,169.13,168.72,169.1,21100.0,155.1704,155.4185,155.0417,155.3909,21100.0
2014-05-09 12:00:00,169.09,169.49,169.03,169.49,40800.0,155.3817,155.7493,155.3266,155.7493,40800.0
2014-05-09 12:10:00,169.48,170.19,169.45,170.16,67300.0,155.7401,156.3926,155.7126,156.365,67300.0
2014-05-09 12:20:00,170.17,170.24,169.89,169.97,37300.0,156.3742,156.4385,156.1169,156.1904,37300.0
2014-05-09 12:30:00,169.97,170.0,169.46,169.94,27000.0,156.1904,156.218,155.7217,156.1628,27000.0
2014-05-09 12:40:00,169.9,170.24,169.9,170.2,19000.0,156.1261,156.4385,156.1261,156.4018,19000.0
2014-05-09 12:50:00,170.24,170.71,170.24,170.7,29300.0,156.4385,156.8704,156.4385,156.8612,29300.0
2014-05-09 13:00:00,170.7,170.73,170.38,170.47,18400.0,156.8612,156.8888,156.5672,156.6499,18400.0
2014-05-09 13:10:00,170.46,170.5,170.26,170.33,16800.0,156.6407,156.6774,156.4569,156.5212,16800.0
2014-05-09 13:20:00,170.34,170.65,170.07,170.61,25300.0,156.5304,156.8153,156.2823,156.7785,25300.0
2014-05-09 13:30:00,170.61,170.74,170.31,170.45,24800.0,156.7785,156.898,156.5028,156.6315,24800.0
2014-05-09 13:40:00,170.49,170.5,170.16,170.17,25000.0,156.6682,156.6774,156.365,156.3742,25000.0
2014-05-09 13:50:00,170.19,170.52,170.15,170.5,28700.0,156.3926,156.6958,156.3558,156.6774,28700.0
2014-05-09 14:00:00,170.47,170.48,170.25,170.32,20400.0,156.6499,156.6591,156.4477,156.512,20400.0
2014-05-09 14:10:00,170.23,170.39,169.94,169.97,25600.0,156.4293,156.5764,156.1628,156.1904,25600.0
2014-05-09 14:20:00,169.96,170.13,169.62,169.79,25900.0,156.1812,156.3374,155.8688,156.025,25900.0
2014-05-09 14:30:00,169.79,170.02,169.73,169.91,22900.0,156.025,156.2363,155.9699,156.1353,22900.0
2014-05-09 14:40:00,169.91,169.92,169.52,169.75,38000.0,156.1353,156.1445,155.7769,155.9882,38000.0
2014-05-09 14:50:00,169.78,169.91,169.69,169.8,25900.0,156.0158,156.1353,155.9331,156.0342,25900.0
2014-05-09 15:00:00,169.78,170.03,169.76,169.97,35100.0,156.0158,156.2455,155.9974,156.1904,35100.0
2014-05-09 15:10:00,169.95,170.09,169.79,170.07,35700.0,156.172,156.3007,156.025,156.2823,35700.0
2014-05-09 15:20:00,170.07,170.18,169.87,170.13,29200.0,156.2823,156.3834,156.0985,156.3374,29200.0
2014-05-09 15:30:00,170.1,170.38,169.99,170.38,37600.0,156.3099,156.5672,156.2088,156.5672,37600.0
2014-05-09 15:40:00,170.39,170.92,170.39,170.9,88300.0,156.5764,157.0634,156.5764,157.045,88300.0
2014-05-09 15:50:00,170.89,171.03,170.87,170.95,214100.0,157.0358,157.1645,157.0174,157.091,214100.0
2014-05-12 09:30:00,172.03,172.43,171.71,172.38,52600.0,158.0834,158.451,157.7893,158.405,52600.0
2014-05-12 09:40:00,172.39,173.26,172.25,172.64,48000.0,158.4142,159.2137,158.2856,158.6439,48000.0
2014-05-12 09:50:00,172.73,173.37,172.52,173.15,53000.0,158.7266,159.3148,158.5337,159.1126,53000.0
2014-05-12 10:00:00,173.23,173.41,172.92,173.12,36200.0,159.1861,159.3515,158.9012,159.085,36200.0
2014-05-12 10:10:00,173.26,173.26,172.72,173.2,32500.0,159.2137,159.2137,158.7175,159.1585,32500.0
2014-05-12 10:20:00,173.19,173.3,173.11,173.12,32700.0,159.1494,159.2504,159.0758,159.085,32700.0
2014-05-12 10:30:00,173.19,173.35,172.87,173.35,25300.0,159.1494,159.2964,158.8553,159.2964,25300.0
2014-05-12 10:40:00,173.33,173.4,173.23,173.34,23900.0,159.278,159.3423,159.1861,159.2872,23900.0
2014-05-12 10:50:00,173.3,173.35,172.94,173.35,25800.0,159.2504,159.2964,158.9196,159.2964,25800.0
2014-05-12 11:00:00,173.33,173.81,173.3,173.78,36300.0,159.278,159.7191,159.2504,159.6915,36300.0
2014-05-12 11:10:00,173.75,173.75,173.38,173.42,11700.0,159.664,159.664,159.3239,159.3607,11700.0
2014-05-12 11:20:00,173.54,173.6,173.3,173.53,20500.0,159.471,159.5261,159.2504,159.4618,20500.0
2014-05-12 11:30:00,173.5,173.67,173.29,173.47,17100.0,159.4342,159.5904,159.2412,159.4067,17100.0
2014-05-12 11:40:00,173.49,173.64,173.32,173.45,16700.0,159.425,159.5629,159.2688,159.3883,16700.0
2014-05-12 11:50:00,173.44,173.44,173.24,173.27,26300.0,159.3791,159.3791,159.1953,159.2229,26300.0
2014-05-12 12:00:00,173.28,173.72,173.07,173.6,63500.0,159.2321,159.6364,159.0391,159.5261,63500.0
2014-05-12 12:10:00,173.6,173.89,173.35,173.43,29100.0,159.5261,159.7926,159.2964,159.3699,29100.0
2014-05-12 12:20:00,173.48,173.75,173.39,173.53,15200.0,159.4158,159.664,159.3331,159.4618,15200.0
2014-05-12 12:30:00,173.44,173.45,173.2,173.33,8200.0,159.3791,159.3883,159.1585,159.278,8200.0
2014-05-12 12:40:00,173.35,173.37,173.17,173.31,9700.0,159.2964,159.3148,159.131,159.2596,9700.0
2014-05-12 12:50:00,173.35,173.35,173.19,173.21,12700.0,159.2964,159.2964,159.1494,159.1677,12700.0
2014-05-12 13:00:00,173.23,173.37,173.19,173.37,13200.0,159.1861,159.3148,159.1494,159.3148,13200.0
2014-05-12 13:10:00,173.33,173.51,173.22,173.5,14800.0,159.278,159.4434,159.1769,159.4342,14800.0
2014-05-12 13:20:00,173.46,173.61,173.41,173.43,15500.0,159.3975,159.5353,159.3515,159.3699,15500.0
2014-05-12 13:30:00,173.46,173.59,173.42,173.45,11800.0,159.3975,159.5169,159.3607,159.3883,11800.0
2014-05-12 13:40:00,173.45,173.55,173.33,173.39,16200.0,159.3883,159.4802,159.278,159.3331,16200.0
2014-05-12 13:50:00,173.43,173.51,173.31,173.41,11300.0,159.3699,159.4434,159.2596,159.3515,11300.0
2014-05-12 14:00:00,173.4,173.7,173.21,173.66,21000.0,159.3423,159.618,159.1677,159.5812,21000.0
2014-05-12 14:10:00,173.63,173.96,173.59,173.9,27700.0,159.5537,159.8569,159.5169,159.8018,27700.0
2014-05-12 14:20:00,173.92,173.96,173.49,173.49,20500.0,159.8202,159.8569,159.425,159.425,20500.0
2014-05-12 14:30:00,173.46,173.85,173.46,173.85,18400.0,159.3975,159.7558,159.3975,159.7558,18400.0
2014-05-12 14:40:00,173.84,173.96,173.81,173.92,16400.0,159.7467,159.8569,159.7191,159.8202,16400.0
2014-05-12 14:50:00,173.92,174.08,173.73,174.0,30600.0,159.8202,159.9672,159.6456,159.8937,30600.0
2014-05-12 15:00:00,173.97,174.07,173.81,173.86,27900.0,159.8661,159.958,159.7191,159.765,27900.0
2014-05-12 15:10:00,173.86,174.09,173.83,174.04,65400.0,159.765,159.9764,159.7375,159.9304,65400.0
2014-05-12 15:20:00,174.04,174.23,174.01,174.07,44800.0,159.9304,160.105,159.9029,159.958,44800.0
2014-05-12 15:30:00,174.05,174.19,174.03,174.19,67200.0,159.9396,160.0683,159.9213,160.0683,67200.0
2014-05-12 15:40:00,174.18,174.3,173.96,173.97,96000.0,160.0591,160.1694,159.8569,159.8661,96000.0
2014-05-12 15:50:00,173.98,174.29,173.96,174.19,129900.0,159.8753,160.1602,159.8569,160.0683,129900.0
2014-05-13 09:30:00,180.0,181.0,178.31,179.56,440600.0,165.4073,166.3262,163.8543,165.0029,440600.0
2014-05-13 09:40:00,179.64,179.8,177.57,179.21,196900.0,165.0764,165.2235,163.1743,164.6813,196900.0
2014-05-13 09:50:00,179.22,179.77,178.25,178.68,127600.0,164.6905,165.1959,163.7991,164.1943,127600.0
2014-05-13 10:00:00,178.51,180.1,178.51,179.92,150300.0,164.0381,165.4992,164.0381,165.3337,150300.0
2014-05-13 10:10:00,179.79,180.61,179.52,180.19,104800.0,165.2143,165.9678,164.9662,165.5819,104800.0
2014-05-13 10:20:00,180.34,180.49,180.06,180.33,91100.0,165.7197,165.8575,165.4624,165.7105,91100.0
2014-05-13 10:30:00,180.35,180.4,179.34,179.75,134900.0,165.7289,165.7748,164.8008,165.1775,134900.0
2014-05-13 10:40:00,179.73,179.84,179.4,179.58,67600.0,165.1591,165.2602,164.8559,165.0213,67600.0
2014-05-13 10:50:00,179.6,179.96,179.53,179.63,51800.0,165.0397,165.3705,164.9754,165.0673,51800.0
2014-05-13 11:00:00,179.66,180.26,179.61,179.94,98800.0,165.0948,165.6462,165.0489,165.3521,98800.0
2014-05-13 11:10:00,179.93,180.0,179.63,179.82,53700.0,165.3429,165.4073,165.0673,165.2419,53700.0
2014-05-13 11:20:00,179.83,179.93,179.31,179.41,57500.0,165.251,165.3429,164.7732,164.8651,57500.0
2014-05-13 11:30:00,179.45,179.8,179.41,179.71,74400.0,164.9018,165.2235,164.8651,165.1408,74400.0
2014-05-13 11:40:00,179.71,179.95,179.15,179.48,71900.0,165.1408,165.3613,164.6262,164.9294,71900.0
2014-05-13 11:50:00,179.47,179.57,179.25,179.35,63200.0,164.9202,165.0121,164.7181,164.81,63200.0
2014-05-13 12:00:00,179.41,179.59,179.15,179.15,47600.0,164.8651,165.0305,164.6262,164.6262,47600.0
2014-05-13 12:10:00,179.15,179.42,179.1,179.12,38100.0,164.6262,164.8743,164.5802,164.5986,38100.0
2014-05-13 12:20:00,179.15,179.36,179.15,179.36,35200.0,164.6262,164.8191,164.6262,164.8191,35200.0
2014-05-13 12:30:00,179.29,179.43,179.15,179.39,30700.0,164.7548,164.8835,164.6262,164.8467,30700.0
2014-05-13 12:40:00,179.35,179.67,179.29,179.67,35300.0,164.81,165.104,164.7548,165.104,35300.0
2014-05-13 12:50:00,179.74,179.93,179.6,179.84,29400.0,165.1683,165.3429,165.0397,165.2602,29400.0
2014-05-13 13:00:00,179.88,179.89,179.57,179.66,30100.0,165.297,165.3062,165.0121,165.0948,30100.0
2014-05-13 13:10:00,179.65,180.05,179.46,180.0,31200.0,165.0856,165.4532,164.911,165.4073,31200.0
2014-05-13 13:20:00,179.93,180.37,179.93,180.07,27800.0,165.3429,165.7473,165.3429,165.4716,27800.0
2014-05-13 13:30:00,180.11,180.18,179.82,179.98,32200.0,165.5083,165.5727,165.2419,165.3889,32200.0
2014-05-13 13:40:00,179.97,179.98,179.68,179.92,48700.0,165.3797,165.3889,165.1132,165.3337,48700.0
2014-05-13 13:50:00,179.91,180.46,179.83,180.19,37500.0,165.3246,165.83,165.251,165.5819,37500.0
2014-05-13 14:00:00,180.22,180.35,180.07,180.32,24900.0,165.6094,165.7289,165.4716,165.7013,24900.0
2014-05-13 14:10:00,180.31,180.31,180.1,180.16,28900.0,165.6921,165.6921,165.4992,165.5543,28900.0
2014-05-13 14:20:00,180.19,180.28,179.99,180.1,25700.0,165.5819,165.6646,165.3981,165.4992,25700.0
2014-05-13 14:30:00,180.13,180.29,180.0,180.27,25900.0,165.5267,165.6738,165.4073,165.6554,25900.0
2014-05-13 14:40:00,180.28,180.44,180.23,180.39,35200.0,165.6646,165.8116,165.6186,165.7656,35200.0
2014-05-13 14:50:00,180.36,180.36,180.15,180.21,43600.0,165.7381,165.7381,165.5451,165.6002,43600.0
2014-05-13 15:00:00,180.23,180.24,179.77,179.77,42900.0,165.6186,165.6278,165.1959,165.1959,42900.0
2014-05-13 15:10:00,179.75,179.88,179.49,179.87,68700.0,165.1775,165.297,164.9386,165.2878,68700.0
2014-05-13 15:20:00,179.86,179.86,179.41,179.77,45100.0,165.2786,165.2786,164.8651,165.1959,45100.0
2014-05-13 15:30:00,179.77,179.96,179.6,179.91,73200.0,165.1959,165.3705,165.0397,165.3246,73200.0
2014-05-13 15:40:00,179.91,180.07,179.83,180.03,89700.0,165.3246,165.4716,165.251,165.4348,89700.0
2014-05-13 15:50:00,180.04,180.1,179.95,180.02,146200.0,165.444,165.4992,165.3613,165.4256,146200.0
2014-05-14 09:30:00,178.25,179.75,177.34,178.34,58600.0,163.7991,165.1775,162.9629,163.8818,58600.0
2014-05-14 09:40:00,178.4,178.87,178.15,178.31,59300.0,163.937,164.3689,163.7072,163.8543,59300.0
2014-05-14 09:50:00,178.24,179.15,178.15,178.84,49800.0,163.7899,164.6262,163.7072,164.3413,49800.0
2014-05-14 10:00:00,178.79,179.09,178.58,178.75,70900.0,164.2954,164.571,164.1024,164.2586,70900.0
2014-05-14 10:10:00,178.7,178.74,178.34,178.43,17600.0,164.2127,164.2494,163.8818,163.9645,17600.0
2014-05-14 10:20:00,178.46,178.95,178.38,178.82,39500.0,163.9921,164.4424,163.9186,164.3229,39500.0
2014-05-14 10:30:00,178.83,179.0,178.42,178.57,22700.0,164.3321,164.4883,163.9554,164.0932,22700.0
2014-05-14 10:40:00,178.56,178.72,178.27,178.56,26300.0,164.084,164.231,163.8175,164.084,26300.0
2014-05-14 10:50:00,178.54,178.59,178.06,178.06,20300.0,164.0656,164.1116,163.6245,163.6245,20300.0
2014-05-14 11:00:00,178.11,178.27,177.86,178.2,25400.0,163.6705,163.8175,163.4408,163.7532,25400.0
2014-05-14 11:10:00,178.2,178.39,178.11,178.25,17200.0,163.7532,163.9278,163.6705,163.7991,17200.0
2014-05-14 11:20:00,178.28,178.31,177.79,177.95,28700.0,163.8267,163.8543,163.3764,163.5235,28700.0
2014-05-14 11:30:00,177.98,178.13,177.95,178.1,16000.0,163.551,163.6889,163.5235,163.6613,16000.0
2014-05-14 11:40:00,178.1,178.27,178.1,178.18,22100.0,163.6613,163.8175,163.6613,163.7348,22100.0
2014-05-14 11:50:00,178.19,178.45,178.15,178.15,15800.0,163.744,163.9829,163.7072,163.7072,15800.0
2014-05-14 12:00:00,178.1,178.16,177.98,178.04,13900.0,163.6613,163.7164,163.551,163.6062,13900.0
2014-05-14 12:10:00,178.06,178.27,178.02,178.21,15800.0,163.6245,163.8175,163.5878,163.7624,15800.0
2014-05-14 12:20:00,178.24,178.52,178.24,178.52,27700.0,163.7899,164.0472,163.7899,164.0472,27700.0
2014-05-14 12:30:00,178.47,178.72,178.39,178.68,14200.0,164.0013,164.231,163.9278,164.1943,14200.0
2014-05-14 12:40:00,178.69,178.75,178.65,178.73,5800.0,164.2035,164.2586,164.1667,164.2402,5800.0
2014-05-14 12:50:00,178.72,179.06,178.69,179.06,15800.0,164.231,164.5435,164.2035,164.5435,15800.0
2014-05-14 13:00:00,178.99,179.27,178.96,179.03,23900.0,164.4791,164.7364,164.4516,164.5159,23900.0
2014-05-14 13:10:00,178.96,179.02,178.65,178.78,18700.0,164.4516,164.5067,164.1667,164.2862,18700.0
2014-05-14 13:20:00,178.82,178.87,178.66,178.69,8700.0,164.3229,164.3689,164.1759,164.2035,8700.0
2014-05-14 13:30:00,178.66,178.67,178.51,178.52,17200.0,164.1759,164.1851,164.0381,164.0472,17200.0
2014-05-14 13:40:00,178.5,178.58,178.47,178.58,12000.0,164.0289,164.1024,164.0013,164.1024,12000.0
2014-05-14 13:50:00,178.57,178.92,178.57,178.88,23500.0,164.0932,164.4148,164.0932,164.3781,23500.0
2014-05-14 14:00:00,178.88,178.88,178.45,178.45,61800.0,164.3781,164.3781,163.9829,163.9829,61800.0
2014-05-14 14:10:00,178.45,178.92,178.44,178.76,33400.0,163.9829,164.4148,163.9737,164.2678,33400.0
2014-05-14 14:20:00,178.77,178.85,178.57,178.62,27700.0,164.277,164.3505,164.0932,164.1391,27700.0
2014-05-14 14:30:00,178.65,178.68,178.02,178.14,141200.0,164.1667,164.1943,163.5878,163.6981,141200.0
2014-05-14 14:40:00,178.11,178.15,177.81,177.93,28700.0,163.6705,163.7072,163.3948,163.5051,28700.0
2014-05-14 14:50:00,177.97,178.13,177.94,178.06,42500.0,163.5418,163.6889,163.5143,163.6245,42500.0
2014-05-14 15:00:00,178.05,178.06,177.79,177.8,36200.0,163.6153,163.6245,163.3764,163.3856,36200.0
2014-05-14 15:10:00,177.83,178.02,177.78,177.97,43600.0,163.4132,163.5878,163.3672,163.5418,43600.0
2014-05-14 15:20:00,177.99,178.0,177.9,178.0,23600.0,163.5602,163.5694,163.4775,163.5694,23600.0
2014-05-14 15:30:00,178.0,178.0,177.68,177.86,31200.0,163.5694,163.5694,163.2753,163.4408,31200.0
2014-05-14 15:40:00,177.84,178.2,177.83,178.17,56500.0,163.4224,163.7532,163.4132,163.7256,56500.0
2014-05-14 15:50:00,178.18,178.22,178.03,178.15,104500.0,163.7348,163.7716,163.597,163.7072,104500.0
2014-05-15 09:30:00,177.4,178.07,176.68,177.63,39200.0,163.018,163.6337,162.3564,163.2294,39200.0
2014-05-15 09:40:00,177.63,177.77,177.25,177.37,24200.0,163.2294,163.358,162.8802,162.9905,24200.0
2014-05-15 09:50:00,177.26,177.57,177.07,177.52,21100.0,162.8894,163.1743,162.7148,163.1283,21100.0
2014-05-15 10:00:00,177.44,177.48,176.86,176.93,12700.0,163.0548,163.0916,162.5218,162.5861,12700.0
2014-05-15 10:10:00,176.87,177.16,176.59,177.1,25200.0,162.531,162.7975,162.2737,162.7424,25200.0
2014-05-15 10:20:00,177.16,177.46,176.97,177.27,23000.0,162.7975,163.0732,162.6229,162.8986,23000.0
2014-05-15 10:30:00,177.28,177.51,177.17,177.3,24100.0,162.9078,163.1191,162.8067,162.9262,24100.0
2014-05-15 10:40:00,177.26,177.7,177.16,177.47,10100.0,162.8894,163.2937,162.7975,163.0824,10100.0
2014-05-15 10:50:00,177.51,177.62,177.32,177.45,18100.0,163.1191,163.2202,162.9445,163.064,18100.0
2014-05-15 11:00:00,177.44,177.53,177.29,177.34,20300.0,163.0548,163.1375,162.917,162.9629,20300.0
2014-05-15 11:10:00,177.34,177.47,176.58,176.75,30300.0,162.9629,163.0824,162.2645,162.4207,30300.0
2014-05-15 11:20:00,176.75,176.85,176.53,176.58,19300.0,162.4207,162.5126,162.2186,162.2645,19300.0
2014-05-15 11:30:00,176.64,177.23,176.59,177.23,16700.0,162.3197,162.8618,162.2737,162.8618,16700.0
2014-05-15 11:40:00,177.2,177.25,176.54,176.6,19900.0,162.8343,162.8802,162.2278,162.2829,19900.0
2014-05-15 11:50:00,176.64,176.78,176.47,176.63,19700.0,162.3197,162.4483,162.1634,162.3105,19700.0
2014-05-15 12:00:00,176.6,176.9,176.56,176.77,16100.0,162.2829,162.5586,162.2461,162.4391,16100.0
2014-05-15 12:10:00,176.78,176.88,176.61,176.69,14700.0,162.4483,162.5402,162.2921,162.3656,14700.0
2014-05-15 12:20:00,176.69,176.98,176.63,176.84,16500.0,162.3656,162.6321,162.3105,162.5034,16500.0
2014-05-15 12:30:00,176.89,177.22,176.79,177.03,12300.0,162.5494,162.8526,162.4575,162.678,12300.0
2014-05-15 12:40:00,177.04,177.27,176.95,177.13,20600.0,162.6872,162.8986,162.6045,162.7699,20600.0
2014-05-15 12:50:00,177.12,177.42,177.11,177.27,11800.0,162.7607,163.0364,162.7516,162.8986,11800.0
2014-05-15 13:00:00,177.28,177.37,177.18,177.23,14300.0,162.9078,162.9905,162.8159,162.8618,14300.0
2014-05-15 13:10:00,177.25,177.25,176.96,176.96,22000.0,162.8802,162.8802,162.6137,162.6137,22000.0
2014-05-15 13:20:00,176.99,177.0,176.7,176.77,30700.0,162.6413,162.6505,162.3748,162.4391,30700.0
2014-05-15 13:30:00,176.78,176.93,176.5,176.74,86300.0,162.4483,162.5861,162.191,162.4116,86300.0
2014-05-15 13:40:00,176.72,176.8,176.5,176.74,90700.0,162.3932,162.4667,162.191,162.4116,90700.0
2014-05-15 13:50:00,176.73,176.75,176.53,176.62,29400.0,162.4024,162.4207,162.2186,162.3013,29400.0
2014-05-15 14:00:00,176.6,176.68,176.39,176.62,63500.0,162.2829,162.3564,162.0899,162.3013,63500.0
2014-05-15 14:10:00,176.63,176.69,176.33,176.43,25200.0,162.3105,162.3656,162.0348,162.1267,25200.0
2014-05-15 14:20:00,176.41,176.42,176.27,176.4,29500.0,162.1083,162.1175,161.9797,162.0991,29500.0
2014-05-15 14:30:00,176.44,176.95,176.39,176.95,42600.0,162.1359,162.6045,162.0899,162.6045,42600.0
2014-05-15 14:40:00,176.95,177.13,176.85,177.13,25100.0,162.6045,162.7699,162.5126,162.7699,25100.0
2014-05-15 14:50:00,177.14,177.56,177.13,177.5,64100.0,162.7791,163.1651,162.7699,163.1099,64100.0
2014-05-15 15:00:00,177.48,177.56,177.3,177.56,36100.0,163.0916,163.1651,162.9262,163.1651,36100.0
2014-05-15 15:10:00,177.56,177.57,176.99,177.13,83500.0,163.1651,163.1743,162.6413,162.7699,83500.0
2014-05-15 15:20:00,177.14,177.18,176.72,176.79,31900.0,162.7791,162.8159,162.3932,162.4575,31900.0
2014-05-15 15:30:00,176.84,177.25,176.75,177.22,48200.0,162.5034,162.8802,162.4207,162.8526,48200.0
2014-05-15 15:40:00,177.22,177.25,177.17,177.25,57800.0,162.8526,162.8802,162.8067,162.8802,57800.0
2014-05-15 15:50:00,177.24,177.57,177.23,177.56,111300.0,162.871,163.1743,162.8618,163.1651,111300.0
2014-05-16 09:30:00,176.51,176.92,175.83,176.67,145100.0,162.2002,162.577,161.5753,162.3472,145100.0
2014-05-16 09:40:00,176.58,177.56,176.43,177.26,17200.0,162.2645,163.1651,162.1267,162.8894,17200.0
2014-05-16 09:50:00,177.31,177.93,177.0,177.77,13800.0,162.9353,163.5051,162.6505,163.358,13800.0
2014-05-16 10:00:00,177.77,177.95,176.94,177.01,32400.0,163.358,163.5235,162.5953,162.6597,32400.0
2014-05-16 10:10:00,176.95,177.21,176.85,177.03,27100.0,162.6045,162.8434,162.5126,162.678,27100.0
2014-05-16 10:20:00,176.95,177.08,176.4,176.44,13200.0,162.6045,162.724,162.0991,162.1359,13200.0
2014-05-16 10:30:00,176.51,176.62,176.41,176.56,19500.0,162.2002,162.3013,162.1083,162.2461,19500.0
2014-05-16 10:40:00,176.59,176.68,176.48,176.61,15400.0,162.2737,162.3564,162.1726,162.2921,15400.0
2014-05-16 10:50:00,176.71,176.8,176.4,176.6,17600.0,162.384,162.4667,162.0991,162.2829,17600.0
2014-05-16 11:00:00,176.63,176.71,176.45,176.54,7600.0,162.3105,162.384,162.1451,162.2278,7600.0
2014-05-16 11:10:00,176.56,176.69,176.47,176.66,24800.0,162.2461,162.3656,162.1634,162.338,24800.0
2014-05-16 11:20:00,176.56,176.61,176.31,176.31,5000.0,162.2461,162.2921,162.0164,162.0164,5000.0
2014-05-16 11:30:00,176.38,176.47,176.07,176.24,20600.0,162.0807,162.1634,161.7959,161.9521,20600.0
2014-05-16 11:40:00,176.2,176.31,176.09,176.31,81300.0,161.9153,162.0164,161.8142,162.0164,81300.0
2014-05-16 11:50:00,176.35,176.82,176.35,176.82,11800.0,162.0532,162.4851,162.0532,162.4851,11800.0
2014-05-16 12:00:00,176.83,177.05,176.68,176.95,9700.0,162.4943,162.6964,162.3564,162.6045,9700.0
2014-05-16 12:10:00,176.95,177.23,176.94,177.23,9600.0,162.6045,162.8618,162.5953,162.8618,9600.0
2014-05-16 12:20:00,177.25,177.37,177.17,177.17,6200.0,162.8802,162.9905,162.8067,162.8067,6200.0
2014-05-16 12:30:00,177.17,177.27,177.12,177.27,6600.0,162.8067,162.8986,162.7607,162.8986,6600.0
2014-05-16 12:40:00,177.28,177.28,176.84,176.92,7700.0,162.9078,162.9078,162.5034,162.577,7700.0
2014-05-16 12:50:00,176.94,177.01,176.78,176.85,4500.0,162.5953,162.6597,162.4483,162.5126,4500.0
2014-05-16 13:00:00,176.78,176.78,176.45,176.65,7100.0,162.4483,162.4483,162.1451,162.3288,7100.0
2014-05-16 13:10:00,176.58,176.84,176.58,176.84,18500.0,162.2645,162.5034,162.2645,162.5034,18500.0
2014-05-16 13:20:00,176.8,176.9,176.78,176.84,8000.0,162.4667,162.5586,162.4483,162.5034,8000.0
2014-05-16 13:30:00,176.82,177.12,176.8,177.02,5600.0,162.4851,162.7607,162.4667,162.6689,5600.0
2014-05-16 13:40:00,177.08,177.12,176.98,177.11,12000.0,162.724,162.7607,162.6321,162.7516,12000.0
2014-05-16 13:50:00,177.11,177.27,177.1,177.16,4000.0,162.7516,162.8986,162.7424,162.7975,4000.0
2014-05-16 14:00:00,177.15,177.15,177.04,177.06,7400.0,162.7883,162.7883,162.6872,162.7056,7400.0
2014-05-16 14:10:00,177.09,177.18,177.02,177.05,12300.0,162.7332,162.8159,162.6689,162.6964,12300.0
2014-05-16 14:20:00,177.05,177.05,176.93,177.0,95800.0,162.6964,162.6964,162.5861,162.6505,95800.0
2014-05-16 14:30:00,177.02,177.19,177.02,177.17,11700.0,162.6689,162.8251,162.6689,162.8067,11700.0
2014-05-16 14:40:00,177.15,177.44,177.14,177.35,5800.0,162.7883,163.0548,162.7791,162.9721,5800.0
2014-05-16 14:50:00,177.29,177.74,177.28,177.72,8100.0,162.917,163.3305,162.9078,163.3121,8100.0
2014-05-16 15:00:00,177.8,177.99,177.76,177.99,11000.0,163.3856,163.5602,163.3489,163.5602,11000.0
2014-05-16 15:10:00,178.03,178.24,178.01,178.15,17500.0,163.597,163.7899,163.5786,163.7072,17500.0
2014-05-16 15:20:00,178.19,178.22,177.98,178.01,16600.0,163.744,163.7716,163.551,163.5786,16600.0
2014-05-16 15:30:00,178.01,178.22,178.0,178.19,23000.0,163.5786,163.7716,163.5694,163.744,23000.0
2014-05-16 15:40:00,178.19,178.35,178.14,178.16,28300.0,163.744,163.891,163.6981,163.7164,28300.0
2014-05-16 15:50:00,178.18,178.26,178.05,178.24,52900.0,163.7348,163.8083,163.6153,163.7899,52900.0
2014-05-19 09:30:00,177.8,179.51,177.73,179.5,50200.0,163.3856,164.957,163.3213,164.9478,50200.0
2014-05-19 09:40:00,179.52,180.99,179.3,180.13,98300.0,164.9662,166.317,164.764,165.5267,98300.0
2014-05-19 09:50:00,180.13,180.3,179.59,179.99,37900.0,165.5267,165.6829,165.0305,165.3981,37900.0
2014-05-19 10:00:00,179.99,180.53,179.99,180.53,41500.0,165.3981,165.8943,165.3981,165.8943,41500.0
2014-05-19 10:10:00,180.5,180.5,180.01,180.24,129300.0,165.8667,165.8667,165.4164,165.6278,129300.0
2014-05-19 10:20:00,180.18,180.31,179.87,179.88,51000.0,165.5727,165.6921,165.2878,165.297,51000.0
2014-05-19 10:30:00,179.97,180.13,179.91,180.06,32500.0,165.3797,165.5267,165.3246,165.4624,32500.0
2014-05-19 10:40:00,180.04,180.71,180.02,180.71,30900.0,165.444,166.0597,165.4256,166.0597,30900.0
2014-05-19 10:50:00,180.72,180.83,180.55,180.65,35700.0,166.0689,166.17,165.9127,166.0046,35700.0
2014-05-19 11:00:00,180.62,180.65,180.14,180.25,43500.0,165.977,166.0046,165.5359,165.637,43500.0
2014-05-19 11:10:00,180.25,180.77,180.23,180.77,34800.0,165.637,166.1148,165.6186,166.1148,34800.0
2014-05-19 11:20:00,180.83,181.24,180.76,181.2,35600.0,166.17,166.5467,166.1056,166.51,35600.0
2014-05-19 11:30:00,181.2,181.21,180.74,180.79,34900.0,166.51,166.5192,166.0873,166.1332,34900.0
2014-05-19 11:40:00,180.82,180.85,180.35,180.83,42400.0,166.1608,166.1884,165.7289,166.17,42400.0
2014-05-19 11:50:00,180.83,181.0,180.8,180.97,26900.0,166.17,166.3262,166.1424,166.2986,26900.0
2014-05-19 12:00:00,180.97,181.0,180.78,180.96,14800.0,166.2986,166.3262,166.124,166.2894,14800.0
2014-05-19 12:10:00,180.91,181.0,180.84,180.95,12700.0,166.2435,166.3262,166.1792,166.2802,12700.0
2014-05-19 12:20:00,180.96,181.01,180.92,180.93,18000.0,166.2894,166.3354,166.2527,166.2619,18000.0
2014-05-19 12:30:00,180.94,180.94,180.47,180.55,42900.0,166.2711,166.2711,165.8392,165.9127,42900.0
2014-05-19 12:40:00,180.53,180.72,180.5,180.52,40500.0,165.8943,166.0689,165.8667,165.8851,40500.0
2014-05-19 12:50:00,180.54,180.6,180.37,180.55,19600.0,165.9035,165.9586,165.7473,165.9127,19600.0
2014-05-19 13:00:00,180.54,180.96,180.54,180.92,11000.0,165.9035,166.2894,165.9035,166.2527,11000.0
2014-05-19 13:10:00,180.92,180.93,180.68,180.71,21400.0,166.2527,166.2619,166.0321,166.0597,21400.0
2014-05-19 13:20:00,180.67,180.93,180.63,180.69,15200.0,166.0229,166.2619,165.9862,166.0413,15200.0
2014-05-19 13:30:00,180.66,180.66,180.19,180.19,23200.0,166.0138,166.0138,165.5819,165.5819,23200.0
2014-05-19 13:40:00,180.2,180.56,180.19,180.37,12500.0,165.591,165.9219,165.5819,165.7473,12500.0
2014-05-19 13:50:00,180.37,180.43,180.17,180.42,17100.0,165.7473,165.8024,165.5635,165.7932,17100.0
2014-05-19 14:00:00,180.44,180.65,180.43,180.65,15600.0,165.8116,166.0046,165.8024,166.0046,15600.0
2014-05-19 14:10:00,180.65,180.9,180.65,180.79,19500.0,166.0046,166.2343,166.0046,166.1332,19500.0
2014-05-19 14:20:00,180.79,181.0,180.78,180.98,26900.0,166.1332,166.3262,166.124,166.3078,26900.0
2014-05-19 14:30:00,180.98,180.98,180.5,180.58,29300.0,166.3078,166.3078,165.8667,165.9402,29300.0
2014-05-19 14:40:00,180.58,180.74,180.38,180.73,23900.0,165.9402,166.0873,165.7565,166.0781,23900.0
2014-05-19 14:50:00,180.74,180.85,180.58,180.65,18100.0,166.0873,166.1884,165.9402,166.0046,18100.0
2014-05-19 15:00:00,180.66,180.71,180.58,180.59,20800.0,166.0138,166.0597,165.9402,165.9494,20800.0
2014-05-19 15:10:00,180.62,180.64,180.28,180.4,21400.0,165.977,165.9954,165.6646,165.7748,21400.0
2014-05-19 15:20:00,180.4,180.61,180.37,180.5,21400.0,165.7748,165.9678,165.7473,165.8667,21400.0
2014-05-19 15:30:00,180.5,180.69,180.38,180.68,26000.0,165.8667,166.0413,165.7565,166.0321,26000.0
2014-05-19 15:40:00,180.69,180.8,180.63,180.8,31800.0,166.0413,166.1424,165.9862,166.1424,31800.0
2014-05-19 15:50:00,180.81,180.84,180.58,180.7,76600.0,166.1516,166.1792,165.9402,166.0505,76600.0
2014-05-20 09:30:00,180.54,181.0,179.18,180.7,42600.0,165.9035,166.3262,164.6537,166.0505,42600.0
2014-05-20 09:40:00,180.72,180.72,179.79,180.12,20100.0,166.0689,166.0689,165.2143,165.5175,20100.0
2014-05-20 09:50:00,179.92,180.33,179.75,180.21,15400.0,165.3337,165.7105,165.1775,165.6002,15400.0
2014-05-20 10:00:00,180.06,180.28,179.84,180.0,34100.0,165.4624,165.6646,165.2602,165.4073,34100.0
2014-05-20 10:10:00,180.01,180.19,179.92,180.02,33100.0,165.4164,165.5819,165.3337,165.4256,33100.0
2014-05-20 10:20:00,180.0,180.02,179.31,179.31,15000.0,165.4073,165.4256,164.7732,164.7732,15000.0
2014-05-20 10:30:00,179.36,180.06,179.36,179.88,10300.0,164.8191,165.4624,164.8191,165.297,10300.0
2014-05-20 10:40:00,179.88,180.01,179.74,179.94,11100.0,165.297,165.4164,165.1683,165.3521,11100.0
2014-05-20 10:50:00,179.93,180.06,179.78,180.0,11100.0,165.3429,165.4624,165.2051,165.4073,11100.0
2014-05-20 11:00:00,180.0,180.01,179.86,179.94,10700.0,165.4073,165.4164,165.2786,165.3521,10700.0
2014-05-20 11:10:00,179.92,180.23,179.91,180.05,33600.0,165.3337,165.6186,165.3246,165.4532,33600.0
2014-05-20 11:20:00,180.05,180.52,180.05,180.42,12100.0,165.4532,165.8851,165.4532,165.7932,12100.0
2014-05-20 11:30:00,180.35,180.89,180.35,180.89,15800.0,165.7289,166.2251,165.7289,166.2251,15800.0
2014-05-20 11:40:00,180.84,181.26,180.84,181.12,11600.0,166.1792,166.5651,166.1792,166.4365,11600.0
2014-05-20 11:50:00,181.12,181.12,180.53,180.58,17100.0,166.4365,166.4365,165.8943,165.9402,17100.0
2014-05-20 12:00:00,180.58,180.64,180.19,180.19,12000.0,165.9402,165.9954,165.5819,165.5819,12000.0
2014-05-20 12:10:00,180.24,180.24,179.77,179.98,9300.0,165.6278,165.6278,165.1959,165.3889,9300.0
2014-05-20 12:20:00,179.98,180.23,179.91,180.0,9200.0,165.3889,165.6186,165.3246,165.4073,9200.0
2014-05-20 12:30:00,179.91,180.16,179.85,180.15,40600.0,165.3246,165.5543,165.2694,165.5451,40600.0
2014-05-20 12:40:00,180.11,180.24,179.98,180.09,11400.0,165.5083,165.6278,165.3889,165.49,11400.0
2014-05-20 12:50:00,180.13,180.28,180.04,180.11,6100.0,165.5267,165.6646,165.444,165.5083,6100.0
2014-05-20 13:00:00,180.19,180.22,179.96,180.1,12200.0,165.5819,165.6094,165.3705,165.4992,12200.0
2014-05-20 13:10:00,180.03,180.11,179.77,179.87,9000.0,165.4348,165.5083,165.1959,165.2878,9000.0
2014-05-20 13:20:00,179.81,179.82,179.46,179.65,18400.0,165.2327,165.2419,164.911,165.0856,18400.0
2014-05-20 13:30:00,179.65,179.87,179.41,179.41,18400.0,165.0856,165.2878,164.8651,164.8651,18400.0
2014-05-20 13:40:00,179.42,179.42,179.06,179.06,16000.0,164.8743,164.8743,164.5435,164.5435,16000.0
2014-05-20 13:50:00,179.05,179.27,178.88,178.93,15600.0,164.5343,164.7364,164.3781,164.424,15600.0
2014-05-20 14:00:00,179.01,179.72,179.01,179.6,15200.0,164.4975,165.15,164.4975,165.0397,15200.0
2014-05-20 14:10:00,179.59,179.67,179.33,179.57,28900.0,165.0305,165.104,164.7916,165.0121,28900.0
2014-05-20 14:20:00,179.54,179.71,179.48,179.48,6500.0,164.9846,165.1408,164.9294,164.9294,6500.0
2014-05-20 14:30:00,179.54,179.55,179.18,179.18,7500.0,164.9846,164.9937,164.6537,164.6537,7500.0
2014-05-20 14:40:00,179.16,179.43,179.16,179.4,10500.0,164.6354,164.8835,164.6354,164.8559,10500.0
2014-05-20 14:50:00,179.4,179.46,179.27,179.33,12200.0,164.8559,164.911,164.7364,164.7916,12200.0
2014-05-20 15:00:00,179.36,179.81,179.33,179.8,20400.0,164.8191,165.2327,164.7916,165.2235,20400.0
2014-05-20 15:10:00,179.77,179.86,179.69,179.86,14700.0,165.1959,165.2786,165.1224,165.2786,14700.0
2014-05-20 15:20:00,179.87,179.96,179.69,179.93,20100.0,165.2878,165.3705,165.1224,165.3429,20100.0
2014-05-20 15:30:00,179.92,180.3,179.9,180.16,23700.0,165.3337,165.6829,165.3154,165.5543,23700.0
2014-05-20 15:40:00,180.16,180.29,180.0,180.11,31100.0,165.5543,165.6738,165.4073,165.5083,31100.0
2014-05-20 15:50:00,180.11,180.18,179.82,179.85,46800.0,165.5083,165.5727,165.2419,165.2694,46800.0
2014-05-21 09:30:00,180.26,181.38,180.23,180.66,29600.0,165.6462,166.6754,165.6186,166.0138,29600.0
2014-05-21 09:40:00,180.7,181.56,180.7,181.28,22200.0,166.0505,166.8408,166.0505,166.5835,22200.0
2014-05-21 09:50:00,181.39,181.7,181.29,181.55,20600.0,166.6846,166.9694,166.5927,166.8316,20600.0
2014-05-21 10:00:00,181.6,181.87,181.28,181.36,74800.0,166.8775,167.1257,166.5835,166.657,74800.0
2014-05-21 10:10:00,181.38,181.77,181.36,181.77,35000.0,166.6754,167.0338,166.657,167.0338,35000.0
2014-05-21 10:20:00,181.75,182.3,181.75,182.26,61200.0,167.0154,167.5208,167.0154,167.484,61200.0
2014-05-21 10:30:00,182.23,182.69,182.23,182.65,15200.0,167.4565,167.8792,167.4565,167.8424,15200.0
2014-05-21 10:40:00,182.66,182.7,182.44,182.6,14000.0,167.8516,167.8884,167.6494,167.7965,14000.0
2014-05-21 10:50:00,182.54,182.78,182.34,182.64,23000.0,167.7413,167.9619,167.5576,167.8332,23000.0
2014-05-21 11:00:00,182.62,182.75,182.35,182.62,30300.0,167.8149,167.9343,167.5667,167.8149,30300.0
2014-05-21 11:10:00,182.66,182.77,182.53,182.67,13900.0,167.8516,167.9527,167.7322,167.8608,13900.0
2014-05-21 11:20:00,182.61,182.81,182.38,182.38,27000.0,167.8057,167.9895,167.5943,167.5943,27000.0
2014-05-21 11:30:00,182.42,182.68,182.41,182.62,15200.0,167.6311,167.87,167.6219,167.8149,15200.0
2014-05-21 11:40:00,182.67,182.67,182.24,182.29,12600.0,167.8608,167.8608,167.4657,167.5116,12600.0
2014-05-21 11:50:00,182.31,182.33,182.0,182.17,20400.0,167.53,167.5484,167.2451,167.4013,20400.0
2014-05-21 12:00:00,182.18,182.39,182.08,182.19,11300.0,167.4105,167.6035,167.3186,167.4197,11300.0
2014-05-21 12:10:00,182.15,182.33,182.11,182.25,4800.0,167.383,167.5484,167.3462,167.4749,4800.0
2014-05-21 12:20:00,182.27,182.48,182.23,182.39,10200.0,167.4932,167.6862,167.4565,167.6035,10200.0
2014-05-21 12:30:00,182.43,182.68,182.4,182.63,10700.0,167.6403,167.87,167.6127,167.824,10700.0
2014-05-21 12:40:00,182.63,182.78,182.61,182.73,8200.0,167.824,167.9619,167.8057,167.9159,8200.0
2014-05-21 12:50:00,182.68,182.82,182.62,182.62,16100.0,167.87,167.9986,167.8149,167.8149,16100.0
2014-05-21 13:00:00,182.66,183.08,182.57,183.0,17300.0,167.8516,168.2376,167.7689,168.164,17300.0
2014-05-21 13:10:00,183.06,183.12,182.65,182.76,17400.0,168.2192,168.2743,167.8424,167.9435,17400.0
2014-05-21 13:20:00,182.78,182.98,182.78,182.98,5600.0,167.9619,168.1457,167.9619,168.1457,5600.0
2014-05-21 13:30:00,183.01,183.38,182.98,183.37,61300.0,168.1732,168.5132,168.1457,168.5041,61300.0
2014-05-21 13:40:00,183.33,183.68,183.32,183.32,62800.0,168.4673,168.7889,168.4581,168.4581,62800.0
2014-05-21 13:50:00,183.26,183.32,183.09,183.11,18300.0,168.403,168.4581,168.2468,168.2651,18300.0
2014-05-21 14:00:00,183.13,183.4,182.96,183.06,32200.0,168.2835,168.5316,168.1273,168.2192,32200.0
2014-05-21 14:10:00,183.11,183.11,182.75,182.99,23100.0,168.2651,168.2651,167.9343,168.1549,23100.0
2014-05-21 14:20:00,182.95,183.35,182.9,183.25,79500.0,168.1181,168.4857,168.0722,168.3938,79500.0
2014-05-21 14:30:00,183.25,183.35,183.13,183.13,9200.0,168.3938,168.4857,168.2835,168.2835,9200.0
2014-05-21 14:40:00,183.16,183.35,183.11,183.25,21500.0,168.3111,168.4857,168.2651,168.3938,21500.0
2014-05-21 14:50:00,183.25,183.35,183.06,183.24,20800.0,168.3938,168.4857,168.2192,168.3846,20800.0
2014-05-21 15:00:00,183.24,183.32,183.21,183.23,28200.0,168.3846,168.4581,168.357,168.3754,28200.0
2014-05-21 15:10:00,183.25,183.37,183.16,183.26,23700.0,168.3938,168.5041,168.3111,168.403,23700.0
2014-05-21 15:20:00,183.27,183.43,183.23,183.4,28300.0,168.4122,168.5592,168.3754,168.5316,28300.0
2014-05-21 15:30:00,183.4,183.48,183.37,183.4,30900.0,168.5316,168.6051,168.5041,168.5316,30900.0
2014-05-21 15:40:00,183.4,183.43,183.09,183.11,37600.0,168.5316,168.5592,168.2468,168.2651,37600.0
2014-05-21 15:50:00,183.12,183.41,183.12,183.27,86900.0,168.2743,168.5408,168.2743,168.4122,86900.0
2014-05-22 09:30:00,183.57,183.94,182.95,183.24,78300.0,168.6878,169.0278,168.1181,168.3846,78300.0
2014-05-22 09:40:00,183.18,183.67,183.13,183.52,18100.0,168.3295,168.7797,168.2835,168.6419,18100.0
2014-05-22 09:50:00,183.5,183.91,183.22,183.78,19800.0,168.6235,169.0003,168.3662,168.8808,19800.0
2014-05-22 10:00:00,183.92,183.99,183.27,183.48,25900.0,169.0095,169.0738,168.4122,168.6051,25900.0
2014-05-22 10:10:00,183.49,184.25,183.42,184.15,91800.0,168.6143,169.3127,168.55,169.2208,91800.0
2014-05-22 10:20:00,184.11,184.38,184.03,184.13,18800.0,169.1841,169.4322,169.1105,169.2024,18800.0
2014-05-22 10:30:00,184.19,184.34,184.13,184.34,14300.0,169.2576,169.3954,169.2024,169.3954,14300.0
2014-05-22 10:40:00,184.35,184.46,184.24,184.43,12000.0,169.4046,169.5057,169.3035,169.4781,12000.0
2014-05-22 10:50:00,184.39,184.88,184.39,184.84,25500.0,169.4414,169.8916,169.4414,169.8549,25500.0
2014-05-22 11:00:00,184.84,185.03,184.82,184.95,48200.0,169.8549,170.0295,169.8365,169.956,48200.0
2014-05-22 11:10:00,184.95,185.28,184.88,185.2,13200.0,169.956,170.2592,169.8916,170.1857,13200.0
2014-05-22 11:20:00,185.12,185.2,185.04,185.1,11000.0,170.1122,170.1857,170.0387,170.0938,11000.0
2014-05-22 11:30:00,185.13,185.3,185.06,185.3,17900.0,170.1214,170.2776,170.057,170.2776,17900.0
2014-05-22 11:40:00,185.2,185.28,185.13,185.22,23000.0,170.1857,170.2592,170.1214,170.2041,23000.0
2014-05-22 11:50:00,185.22,185.41,185.21,185.21,24200.0,170.2041,170.3787,170.1949,170.1949,24200.0
2014-05-22 12:00:00,185.23,185.32,185.15,185.2,62200.0,170.2133,170.296,170.1397,170.1857,62200.0
2014-05-22 12:10:00,185.23,185.26,185.1,185.19,36900.0,170.2133,170.2408,170.0938,170.1765,36900.0
2014-05-22 12:20:00,185.2,185.26,185.06,185.06,87500.0,170.1857,170.2408,170.057,170.057,87500.0
2014-05-22 12:30:00,185.07,185.07,184.78,184.79,15900.0,170.0662,170.0662,169.7997,169.8089,15900.0
2014-05-22 12:40:00,184.78,184.85,184.45,184.45,16000.0,169.7997,169.8641,169.4965,169.4965,16000.0
2014-05-22 12:50:00,184.48,184.51,184.2,184.22,22400.0,169.5241,169.5516,169.2668,169.2851,22400.0
2014-05-22 13:00:00,184.22,184.38,184.19,184.33,10800.0,169.2851,169.4322,169.2576,169.3862,10800.0
2014-05-22 13:10:00,184.39,184.4,184.06,184.1,9800.0,169.4414,169.4505,169.1381,169.1749,9800.0
2014-05-22 13:20:00,184.09,184.42,184.0,184.42,9100.0,169.1657,169.4689,169.083,169.4689,9100.0
2014-05-22 13:30:00,184.42,184.44,184.26,184.31,9700.0,169.4689,169.4873,169.3219,169.3678,9700.0
2014-05-22 13:40:00,184.32,184.59,184.32,184.54,12000.0,169.377,169.6251,169.377,169.5792,12000.0
2014-05-22 13:50:00,184.45,184.45,184.22,184.28,12400.0,169.4965,169.4965,169.2851,169.3403,12400.0
2014-05-22 14:00:00,184.28,184.28,183.92,183.96,10700.0,169.3403,169.3403,169.0095,169.0462,10700.0
2014-05-22 14:10:00,183.96,183.97,183.76,183.76,18200.0,169.0462,169.0554,168.8624,168.8624,18200.0
2014-05-22 14:20:00,183.77,183.78,183.62,183.64,36000.0,168.8716,168.8808,168.7338,168.7522,36000.0
2014-05-22 14:30:00,183.64,183.77,183.6,183.75,25300.0,168.7522,168.8716,168.7154,168.8532,25300.0
2014-05-22 14:40:00,183.76,183.83,183.74,183.81,17700.0,168.8624,168.9268,168.8441,168.9084,17700.0
2014-05-22 14:50:00,183.8,184.25,183.78,184.23,27200.0,168.8992,169.3127,168.8808,169.2943,27200.0
2014-05-22 15:00:00,184.21,184.21,183.98,184.05,28100.0,169.276,169.276,169.0646,169.1289,28100.0
2014-05-22 15:10:00,184.04,184.06,183.87,183.88,24100.0,169.1197,169.1381,168.9635,168.9727,24100.0
2014-05-22 15:20:00,183.89,184.01,183.87,183.99,27300.0,168.9819,169.0922,168.9635,169.0738,27300.0
2014-05-22 15:30:00,183.99,184.02,183.87,183.89,28400.0,169.0738,169.1014,168.9635,168.9819,28400.0
2014-05-22 15:40:00,183.9,183.93,183.75,183.78,23800.0,168.9911,169.0187,168.8532,168.8808,23800.0
2014-05-22 15:50:00,183.79,183.8,183.59,183.59,57000.0,168.89,168.8992,168.7062,168.7062,57000.0
2014-05-23 09:30:00,184.12,184.3,182.75,183.09,52800.0,169.1932,169.3587,167.9343,168.2468,52800.0
2014-05-23 09:40:00,183.14,183.85,183.11,183.36,42000.0,168.2927,168.9451,168.2651,168.4949,42000.0
2014-05-23 09:50:00,183.34,184.13,183.16,183.79,39600.0,168.4765,169.2024,168.3111,168.89,39600.0
2014-05-23 10:00:00,183.73,184.16,183.47,184.03,55900.0,168.8349,169.23,168.5959,169.1105,55900.0
2014-05-23 10:10:00,184.11,184.11,183.78,183.96,10400.0,169.1841,169.1841,168.8808,169.0462,10400.0
2014-05-23 10:20:00,184.01,184.28,183.89,184.28,19600.0,169.0922,169.3403,168.9819,169.3403,19600.0
2014-05-23 10:30:00,184.27,184.37,184.12,184.19,57500.0,169.3311,169.423,169.1932,169.2576,57500.0
2014-05-23 10:40:00,184.21,184.23,183.83,183.95,12600.0,169.276,169.2943,168.9268,169.037,12600.0
2014-05-23 10:50:00,183.92,184.38,183.91,184.24,76500.0,169.0095,169.4322,169.0003,169.3035,76500.0
2014-05-23 11:00:00,184.37,184.41,184.15,184.21,20600.0,169.423,169.4597,169.2208,169.276,20600.0
2014-05-23 11:10:00,184.21,184.25,184.06,184.25,19600.0,169.276,169.3127,169.1381,169.3127,19600.0
2014-05-23 11:20:00,184.25,184.32,184.09,184.26,39200.0,169.3127,169.377,169.1657,169.3219,39200.0
2014-05-23 11:30:00,184.27,184.32,184.16,184.29,19700.0,169.3311,169.377,169.23,169.3495,19700.0
2014-05-23 11:40:00,184.28,184.29,183.99,184.05,509100.0,169.3403,169.3495,169.0738,169.1289,509100.0
2014-05-23 11:50:00,184.06,184.06,183.64,183.8,22100.0,169.1381,169.1381,168.7522,168.8992,22100.0
2014-05-23 12:00:00,183.84,184.01,183.82,183.95,15300.0,168.9359,169.0922,168.9176,169.037,15300.0
2014-05-23 12:10:00,183.94,184.0,183.9,183.95,10900.0,169.0278,169.083,168.9911,169.037,10900.0
2014-05-23 12:20:00,183.94,184.03,183.9,184.01,13400.0,169.0278,169.1105,168.9911,169.0922,13400.0
2014-05-23 12:30:00,184.01,184.01,183.94,183.95,13300.0,169.0922,169.0922,169.0278,169.037,13300.0
2014-05-23 12:40:00,183.95,183.99,183.87,183.9,54000.0,169.037,169.0738,168.9635,168.9911,54000.0
2014-05-23 12:50:00,183.94,183.95,183.78,183.78,15700.0,169.0278,169.037,168.8808,168.8808,15700.0
2014-05-23 13:00:00,183.81,183.95,183.81,183.9,19900.0,168.9084,169.037,168.9084,168.9911,19900.0
2014-05-23 13:10:00,183.88,183.89,183.62,183.64,24700.0,168.9727,168.9819,168.7338,168.7522,24700.0
2014-05-23 13:20:00,183.64,183.68,183.56,183.57,13800.0,168.7522,168.7889,168.6786,168.6878,13800.0
2014-05-23 13:30:00,183.59,183.85,183.59,183.82,13800.0,168.7062,168.9451,168.7062,168.9176,13800.0
2014-05-23 13:40:00,183.81,183.83,183.7,183.82,17000.0,168.9084,168.9268,168.8073,168.9176,17000.0
2014-05-23 13:50:00,183.82,183.82,183.71,183.76,17900.0,168.9176,168.9176,168.8165,168.8624,17900.0
2014-05-23 14:00:00,183.76,183.79,183.72,183.79,15500.0,168.8624,168.89,168.8257,168.89,15500.0
2014-05-23 14:10:00,183.79,183.79,183.63,183.63,13200.0,168.89,168.89,168.743,168.743,13200.0
2014-05-23 14:20:00,183.62,183.7,183.55,183.58,19700.0,168.7338,168.8073,168.6695,168.697,19700.0
2014-05-23 14:30:00,183.62,183.62,183.53,183.59,16100.0,168.7338,168.7338,168.6511,168.7062,16100.0
2014-05-23 14:40:00,183.6,183.66,183.56,183.61,17900.0,168.7154,168.7705,168.6786,168.7246,17900.0
2014-05-23 14:50:00,183.59,183.75,183.56,183.56,15000.0,168.7062,168.8532,168.6786,168.6786,15000.0
2014-05-23 15:00:00,183.58,183.76,183.54,183.67,22600.0,168.697,168.8624,168.6603,168.7797,22600.0
2014-05-23 15:10:00,183.66,183.73,183.56,183.62,119800.0,168.7705,168.8349,168.6786,168.7338,119800.0
2014-05-23 15:20:00,183.62,183.63,183.5,183.5,21500.0,168.7338,168.743,168.6235,168.6235,21500.0
2014-05-23 15:30:00,183.5,183.54,183.48,183.5,31300.0,168.6235,168.6603,168.6051,168.6235,31300.0
2014-05-23 15:40:00,183.49,183.65,183.48,183.65,36500.0,168.6143,168.7614,168.6051,168.7614,36500.0
2014-05-23 15:50:00,183.67,183.86,183.66,183.74,48300.0,168.7797,168.9543,168.7705,168.8441,48300.0
2014-05-27 09:30:00,183.26,183.92,183.02,183.31,48000.0,168.403,169.0095,168.1824,168.4489,48000.0
2014-05-27 09:40:00,183.1,184.14,183.1,184.0,20200.0,168.2559,169.2116,168.2559,169.083,20200.0
2014-05-27 09:50:00,183.99,183.99,183.12,183.19,32200.0,169.0738,169.0738,168.2743,168.3386,32200.0
2014-05-27 10:00:00,183.19,183.46,182.87,183.03,29000.0,168.3386,168.5868,168.0446,168.1916,29000.0
2014-05-27 10:10:00,183.09,183.36,182.89,183.36,38400.0,168.2468,168.4949,168.063,168.4949,38400.0
2014-05-27 10:20:00,183.4,183.5,183.25,183.31,32500.0,168.5316,168.6235,168.3938,168.4489,32500.0
2014-05-27 10:30:00,183.28,183.44,183.24,183.37,25600.0,168.4213,168.5684,168.3846,168.5041,25600.0
2014-05-27 10:40:00,183.38,183.68,183.23,183.61,54800.0,168.5132,168.7889,168.3754,168.7246,54800.0
2014-05-27 10:50:00,183.57,183.67,183.25,183.29,50200.0,168.6878,168.7797,168.3938,168.4305,50200.0
2014-05-27 11:00:00,183.27,183.54,183.27,183.4,23300.0,168.4122,168.6603,168.4122,168.5316,23300.0
2014-05-27 11:10:00,183.42,183.45,183.15,183.15,13400.0,168.55,168.5776,168.3019,168.3019,13400.0
2014-05-27 11:20:00,183.16,183.17,182.95,183.07,29800.0,168.3111,168.3203,168.1181,168.2284,29800.0
2014-05-27 11:30:00,183.06,183.18,183.03,183.08,25500.0,168.2192,168.3295,168.1916,168.2376,25500.0
2014-05-27 11:40:00,183.13,183.14,182.64,182.69,31200.0,168.2835,168.2927,167.8332,167.8792,31200.0
2014-05-27 11:50:00,182.69,183.13,182.62,183.13,30600.0,167.8792,168.2835,167.8149,168.2835,30600.0
2014-05-27 12:00:00,183.13,183.39,183.03,183.39,18000.0,168.2835,168.5224,168.1916,168.5224,18000.0
2014-05-27 12:10:00,183.39,183.54,183.27,183.3,16400.0,168.5224,168.6603,168.4122,168.4397,16400.0
2014-05-27 12:20:00,183.26,183.27,182.99,183.2,11200.0,168.403,168.4122,168.1549,168.3478,11200.0
2014-05-27 12:30:00,183.21,183.27,183.16,183.25,22500.0,168.357,168.4122,168.3111,168.3938,22500.0
2014-05-27 12:40:00,183.27,183.36,183.19,183.31,26600.0,168.4122,168.4949,168.3386,168.4489,26600.0
2014-05-27 12:50:00,183.32,183.35,183.27,183.32,11700.0,168.4581,168.4857,168.4122,168.4581,11700.0
2014-05-27 13:00:00,183.32,183.52,183.23,183.52,20200.0,168.4581,168.6419,168.3754,168.6419,20200.0
2014-05-27 13:10:00,183.54,183.59,183.48,183.5,21900.0,168.6603,168.7062,168.6051,168.6235,21900.0
2014-05-27 13:20:00,183.52,183.56,183.48,183.55,11100.0,168.6419,168.6786,168.6051,168.6695,11100.0
2014-05-27 13:30:00,183.56,183.58,183.39,183.43,17600.0,168.6786,168.697,168.5224,168.5592,17600.0
2014-05-27 13:40:00,183.43,183.43,183.29,183.39,12600.0,168.5592,168.5592,168.4305,168.5224,12600.0
2014-05-27 13:50:00,183.42,183.49,183.38,183.47,13500.0,168.55,168.6143,168.5132,168.5959,13500.0
2014-05-27 14:00:00,183.48,183.61,183.48,183.58,31100.0,168.6051,168.7246,168.6051,168.697,31100.0
2014-05-27 14:10:00,183.6,183.6,183.47,183.49,8500.0,168.7154,168.7154,168.5959,168.6143,8500.0
2014-05-27 14:20:00,183.47,183.54,183.43,183.45,11300.0,168.5959,168.6603,168.5592,168.5776,11300.0
2014-05-27 14:30:00,183.43,183.43,183.13,183.13,15500.0,168.5592,168.5592,168.2835,168.2835,15500.0
2014-05-27 14:40:00,183.12,183.16,182.92,182.94,20100.0,168.2743,168.3111,168.0905,168.1089,20100.0
2014-05-27 14:50:00,182.94,183.14,182.9,183.13,16500.0,168.1089,168.2927,168.0722,168.2835,16500.0
2014-05-27 15:00:00,183.12,183.16,183.05,183.16,22800.0,168.2743,168.3111,168.21,168.3111,22800.0
2014-05-27 15:10:00,183.17,183.48,183.17,183.38,14400.0,168.3203,168.6051,168.3203,168.5132,14400.0
2014-05-27 15:20:00,183.39,183.56,183.36,183.56,13900.0,168.5224,168.6786,168.4949,168.6786,13900.0
2014-05-27 15:30:00,183.55,183.7,183.47,183.58,39200.0,168.6695,168.8073,168.5959,168.697,39200.0
2014-05-27 15:40:00,183.63,183.72,183.55,183.59,40500.0,168.743,168.8257,168.6695,168.7062,40500.0
2014-05-27 15:50:00,183.61,183.63,183.26,183.38,90300.0,168.7246,168.743,168.403,168.5132,90300.0
2014-05-28 09:30:00,182.5,183.52,181.09,183.41,98400.0,167.7046,168.6419,166.4089,168.5408,98400.0
2014-05-28 09:40:00,183.41,183.98,183.41,183.95,71200.0,168.5408,169.0646,168.5408,169.037,71200.0
2014-05-28 09:50:00,184.0,184.38,183.34,183.38,25800.0,169.083,169.4322,168.4765,168.5132,25800.0
2014-05-28 10:00:00,183.43,183.75,183.25,183.25,34400.0,168.5592,168.8532,168.3938,168.3938,34400.0
2014-05-28 10:10:00,183.25,183.31,183.07,183.24,28700.0,168.3938,168.4489,168.2284,168.3846,28700.0
2014-05-28 10:20:00,183.2,183.35,183.03,183.1,35500.0,168.3478,168.4857,168.1916,168.2559,35500.0
2014-05-28 10:30:00,183.1,183.29,182.9,183.24,30400.0,168.2559,168.4305,168.0722,168.3846,30400.0
2014-05-28 10:40:00,183.24,183.52,183.2,183.45,14800.0,168.3846,168.6419,168.3478,168.5776,14800.0
2014-05-28 10:50:00,183.49,183.52,183.27,183.49,14100.0,168.6143,168.6419,168.4122,168.6143,14100.0
2014-05-28 11:00:00,183.56,183.62,183.41,183.5,18500.0,168.6786,168.7338,168.5408,168.6235,18500.0
2014-05-28 11:10:00,183.5,183.57,183.41,183.43,15400.0,168.6235,168.6878,168.5408,168.5592,15400.0
2014-05-28 11:20:00,183.43,183.43,183.08,183.18,14900.0,168.5592,168.5592,168.2376,168.3295,14900.0
2014-05-28 11:30:00,183.2,183.76,183.19,183.75,13100.0,168.3478,168.8624,168.3386,168.8532,13100.0
2014-05-28 11:40:00,183.77,183.79,183.65,183.67,12400.0,168.8716,168.89,168.7614,168.7797,12400.0
2014-05-28 11:50:00,183.64,183.64,183.38,183.38,10100.0,168.7522,168.7522,168.5132,168.5132,10100.0
2014-05-28 12:00:00,183.37,183.61,183.36,183.58,12100.0,168.5041,168.7246,168.4949,168.697,12100.0
2014-05-28 12:10:00,183.58,183.75,183.41,183.58,13300.0,168.697,168.8532,168.5408,168.697,13300.0
2014-05-28 12:20:00,183.58,183.58,183.28,183.32,7700.0,168.697,168.697,168.4213,168.4581,7700.0
2014-05-28 12:30:00,183.31,183.73,183.31,183.7,11700.0,168.4489,168.8349,168.4489,168.8073,11700.0
2014-05-28 12:40:00,183.72,183.72,183.42,183.62,10200.0,168.8257,168.8257,168.55,168.7338,10200.0
2014-05-28 12:50:00,183.6,183.68,183.54,183.57,10700.0,168.7154,168.7889,168.6603,168.6878,10700.0
2014-05-28 13:00:00,183.55,183.65,183.5,183.58,13100.0,168.6695,168.7614,168.6235,168.697,13100.0
2014-05-28 13:10:00,183.62,183.63,183.54,183.62,11300.0,168.7338,168.743,168.6603,168.7338,11300.0
2014-05-28 13:20:00,183.62,183.62,183.48,183.53,13900.0,168.7338,168.7338,168.6051,168.6511,13900.0
2014-05-28 13:30:00,183.55,183.58,183.44,183.48,14200.0,168.6695,168.697,168.5684,168.6051,14200.0
2014-05-28 13:40:00,183.46,183.51,183.42,183.49,10400.0,168.5868,168.6327,168.55,168.6143,10400.0
2014-05-28 13:50:00,183.51,183.57,183.46,183.49,17600.0,168.6327,168.6878,168.5868,168.6143,17600.0
2014-05-28 14:00:00,183.51,183.54,183.22,183.22,19500.0,168.6327,168.6603,168.3662,168.3662,19500.0
2014-05-28 14:10:00,183.25,183.42,183.18,183.42,11700.0,168.3938,168.55,168.3295,168.55,11700.0
2014-05-28 14:20:00,183.4,183.5,183.38,183.38,16900.0,168.5316,168.6235,168.5132,168.5132,16900.0
2014-05-28 14:30:00,183.36,183.42,183.28,183.3,15700.0,168.4949,168.55,168.4213,168.4397,15700.0
2014-05-28 14:40:00,183.33,183.4,183.15,183.33,15000.0,168.4673,168.5316,168.3019,168.4673,15000.0
2014-05-28 14:50:00,183.33,183.44,183.21,183.29,22100.0,168.4673,168.5684,168.357,168.4305,22100.0
2014-05-28 15:00:00,183.3,183.38,183.28,183.28,19000.0,168.4397,168.5132,168.4213,168.4213,19000.0
2014-05-28 15:10:00,183.28,183.28,183.07,183.1,21700.0,168.4213,168.4213,168.2284,168.2559,21700.0
2014-05-28 15:20:00,183.11,183.13,182.98,182.99,22400.0,168.2651,168.2835,168.1457,168.1549,22400.0
2014-05-28 15:30:00,183.0,183.09,182.93,183.06,32000.0,168.164,168.2468,168.0997,168.2192,32000.0
2014-05-28 15:40:00,183.05,183.07,182.63,182.66,42300.0,168.21,168.2284,167.824,167.8516,42300.0
2014-05-28 15:50:00,182.65,182.94,182.65,182.76,53300.0,167.8424,168.1089,167.8424,167.9435,53300.0
2014-05-29 09:30:00,183.11,183.9,182.62,183.9,94800.0,168.2651,168.9911,167.8149,168.9911,94800.0
2014-05-29 09:40:00,183.94,184.99,183.91,184.75,56700.0,169.0278,169.9927,169.0003,169.7722,56700.0
2014-05-29 09:50:00,184.75,184.83,184.6,184.74,53400.0,169.7722,169.8457,169.6343,169.763,53400.0
2014-05-29 10:00:00,184.78,185.78,184.67,185.74,78900.0,169.7997,170.7187,169.6987,170.6819,78900.0
2014-05-29 10:10:00,185.71,185.97,185.28,185.52,43400.0,170.6543,170.8933,170.2592,170.4797,43400.0
2014-05-29 10:20:00,185.51,185.75,185.48,185.72,35200.0,170.4706,170.6911,170.443,170.6635,35200.0
2014-05-29 10:30:00,185.73,186.29,185.72,186.21,24900.0,170.6727,171.1873,170.6635,171.1138,24900.0
2014-05-29 10:40:00,186.2,186.69,186.14,186.62,58200.0,171.1046,171.5549,171.0495,171.4906,58200.0
2014-05-29 10:50:00,186.63,186.81,186.5,186.75,25100.0,171.4998,171.6652,171.3803,171.61,25100.0
2014-05-29 11:00:00,186.73,187.37,186.55,187.36,49200.0,171.5917,172.1798,171.4262,172.1706,49200.0
2014-05-29 11:10:00,187.36,187.63,187.29,187.49,19600.0,172.1706,172.4187,172.1063,172.29,19600.0
2014-05-29 11:20:00,187.47,187.5,186.92,187.06,70300.0,172.2717,172.2992,171.7663,171.8949,70300.0
2014-05-29 11:30:00,187.02,187.36,187.01,187.15,59800.0,171.8581,172.1706,171.849,171.9776,59800.0
2014-05-29 11:40:00,187.13,187.17,186.83,186.83,32600.0,171.9592,171.996,171.6835,171.6835,32600.0
2014-05-29 11:50:00,186.83,187.03,186.55,187.0,61000.0,171.6835,171.8673,171.4262,171.8398,61000.0
2014-05-29 12:00:00,187.0,187.0,186.71,186.85,17400.0,171.8398,171.8398,171.5733,171.7019,17400.0
2014-05-29 12:10:00,186.91,186.92,186.76,186.81,11500.0,171.7571,171.7663,171.6192,171.6652,11500.0
2014-05-29 12:20:00,186.78,186.87,186.74,186.75,31100.0,171.6376,171.7203,171.6008,171.61,31100.0
2014-05-29 12:30:00,186.75,186.82,186.43,186.44,15800.0,171.61,171.6744,171.316,171.3252,15800.0
2014-05-29 12:40:00,186.42,186.76,186.4,186.72,18100.0,171.3068,171.6192,171.2884,171.5825,18100.0
2014-05-29 12:50:00,186.73,186.93,186.73,186.88,11500.0,171.5917,171.7754,171.5917,171.7295,11500.0
2014-05-29 13:00:00,186.92,187.0,186.89,186.98,11700.0,171.7663,171.8398,171.7387,171.8214,11700.0
2014-05-29 13:10:00,186.98,187.23,186.97,187.23,15800.0,171.8214,172.0511,171.8122,172.0511,15800.0
2014-05-29 13:20:00,187.18,187.4,187.07,187.36,12200.0,172.0052,172.2073,171.9041,172.1706,12200.0
2014-05-29 13:30:00,187.34,187.51,187.2,187.45,24000.0,172.1522,172.3084,172.0236,172.2533,24000.0
2014-05-29 13:40:00,187.45,187.63,187.43,187.61,16000.0,172.2533,172.4187,172.2349,172.4003,16000.0
2014-05-29 13:50:00,187.57,187.7,187.45,187.67,20000.0,172.3636,172.483,172.2533,172.4554,20000.0
2014-05-29 14:00:00,187.63,187.7,187.62,187.7,14000.0,172.4187,172.483,172.4095,172.483,14000.0
2014-05-29 14:10:00,187.68,187.79,187.64,187.7,23900.0,172.4646,172.5657,172.4279,172.483,23900.0
2014-05-29 14:20:00,187.7,187.77,187.67,187.75,22000.0,172.483,172.5473,172.4554,172.529,22000.0
2014-05-29 14:30:00,187.75,187.99,187.69,187.98,25100.0,172.529,172.7495,172.4738,172.7403,25100.0
2014-05-29 14:40:00,187.97,188.61,187.97,188.5,47500.0,172.7311,173.3192,172.7311,173.2182,47500.0
2014-05-29 14:50:00,188.52,188.77,188.48,188.53,48000.0,173.2365,173.4663,173.1998,173.2457,48000.0
2014-05-29 15:00:00,188.55,188.61,188.39,188.54,32900.0,173.2641,173.3192,173.1171,173.2549,32900.0
2014-05-29 15:10:00,188.56,188.6,188.49,188.55,29200.0,173.2733,173.3101,173.209,173.2641,29200.0
2014-05-29 15:20:00,188.55,188.58,188.42,188.5,42400.0,173.2641,173.2917,173.1446,173.2182,42400.0
2014-05-29 15:30:00,188.51,188.51,188.15,188.24,68600.0,173.2273,173.2273,172.8965,172.9792,68600.0
2014-05-29 15:40:00,188.24,188.55,188.23,188.53,58100.0,172.9792,173.2641,172.97,173.2457,58100.0
2014-05-29 15:50:00,188.53,188.65,188.43,188.58,129100.0,173.2457,173.356,173.1538,173.2917,129100.0
2014-05-30 09:30:00,188.44,189.1,187.4,187.94,46100.0,173.163,173.7695,172.2073,172.7036,46100.0
2014-05-30 09:40:00,188.0,188.56,187.79,188.03,31800.0,172.7587,173.2733,172.5657,172.7863,31800.0
2014-05-30 09:50:00,188.03,188.14,187.73,187.73,16800.0,172.7863,172.8873,172.5106,172.5106,16800.0
2014-05-30 10:00:00,187.79,188.45,187.68,188.06,23200.0,172.5657,173.1722,172.4646,172.8138,23200.0
2014-05-30 10:10:00,188.02,188.23,187.93,188.03,10900.0,172.7771,172.97,172.6944,172.7863,10900.0
2014-05-30 10:20:00,188.13,188.49,188.06,188.49,55500.0,172.8782,173.209,172.8138,173.209,55500.0
2014-05-30 10:30:00,188.53,188.67,188.33,188.33,8400.0,173.2457,173.3744,173.0619,173.0619,8400.0
2014-05-30 10:40:00,188.33,188.43,188.17,188.2,8200.0,173.0619,173.1538,172.9149,172.9425,8200.0
2014-05-30 10:50:00,188.12,188.46,188.12,188.42,8000.0,172.869,173.1814,172.869,173.1446,8000.0
2014-05-30 11:00:00,188.45,188.76,188.45,188.55,20900.0,173.1722,173.4571,173.1722,173.2641,20900.0
2014-05-30 11:10:00,188.54,188.69,188.51,188.64,5500.0,173.2549,173.3928,173.2273,173.3468,5500.0
2014-05-30 11:20:00,188.66,188.67,188.23,188.25,6400.0,173.3652,173.3744,172.97,172.9884,6400.0
2014-05-30 11:30:00,188.28,188.35,188.19,188.25,12900.0,173.016,173.0803,172.9333,172.9884,12900.0
2014-05-30 11:40:00,188.21,188.43,188.17,188.37,12500.0,172.9517,173.1538,172.9149,173.0987,12500.0
2014-05-30 11:50:00,188.44,188.5,188.37,188.39,7200.0,173.163,173.2182,173.0987,173.1171,7200.0
2014-05-30 12:00:00,188.42,188.46,188.22,188.22,6900.0,173.1446,173.1814,172.9609,172.9609,6900.0
2014-05-30 12:10:00,188.22,188.45,188.18,188.34,19400.0,172.9609,173.1722,172.9241,173.0711,19400.0
2014-05-30 12:20:00,188.35,188.35,188.22,188.35,8500.0,173.0803,173.0803,172.9609,173.0803,8500.0
2014-05-30 12:30:00,188.36,188.38,188.17,188.17,36800.0,173.0895,173.1079,172.9149,172.9149,36800.0
2014-05-30 12:40:00,188.19,188.34,188.16,188.24,31200.0,172.9333,173.0711,172.9057,172.9792,31200.0
2014-05-30 12:50:00,188.26,188.34,188.2,188.31,24800.0,172.9976,173.0711,172.9425,173.0436,24800.0
2014-05-30 13:00:00,188.32,188.42,188.25,188.4,8600.0,173.0528,173.1446,172.9884,173.1263,8600.0
2014-05-30 13:10:00,188.35,188.38,188.22,188.22,5400.0,173.0803,173.1079,172.9609,172.9609,5400.0
2014-05-30 13:20:00,188.18,188.26,188.11,188.24,6500.0,172.9241,172.9976,172.8598,172.9792,6500.0
2014-05-30 13:30:00,188.24,188.27,188.14,188.18,16700.0,172.9792,173.0068,172.8873,172.9241,16700.0
2014-05-30 13:40:00,188.2,188.26,188.18,188.2,15800.0,172.9425,172.9976,172.9241,172.9425,15800.0
2014-05-30 13:50:00,188.2,188.43,188.2,188.41,10900.0,172.9425,173.1538,172.9425,173.1355,10900.0
2014-05-30 14:00:00,188.43,188.5,188.3,188.48,12000.0,173.1538,173.2182,173.0344,173.1998,12000.0
2014-05-30 14:10:00,188.49,188.73,188.49,188.65,10100.0,173.209,173.4295,173.209,173.356,10100.0
2014-05-30 14:20:00,188.68,189.07,188.68,189.04,34500.0,173.3836,173.7419,173.3836,173.7144,34500.0
2014-05-30 14:30:00,189.05,189.13,188.9,189.09,16100.0,173.7236,173.7971,173.5857,173.7603,16100.0
2014-05-30 14:40:00,189.12,189.34,189.12,189.33,24700.0,173.7879,173.9901,173.7879,173.9809,24700.0
2014-05-30 14:50:00,189.3,189.3,189.14,189.15,24600.0,173.9533,173.9533,173.8063,173.8155,24600.0
2014-05-30 15:00:00,189.18,189.19,188.88,188.98,18700.0,173.843,173.8522,173.5674,173.6592,18700.0
2014-05-30 15:10:00,188.89,189.13,188.89,189.07,14800.0,173.5765,173.7971,173.5765,173.7419,14800.0
2014-05-30 15:20:00,189.07,189.07,188.83,189.02,21600.0,173.7419,173.7419,173.5214,173.696,21600.0
2014-05-30 15:30:00,189.02,189.19,188.98,189.06,23900.0,173.696,173.8522,173.6592,173.7328,23900.0
2014-05-30 15:40:00,189.05,189.39,189.05,189.34,44500.0,173.7236,174.036,173.7236,173.9901,44500.0
2014-05-30 15:50:00,189.34,189.74,189.26,189.58,149500.0,173.9901,174.3576,173.9165,174.2106,149500.0
2014-06-02 09:30:00,189.84,190.0,189.55,189.81,52200.0,174.4495,174.5966,174.183,174.422,52200.0
2014-06-02 09:40:00,189.74,189.86,189.53,189.65,24800.0,174.3576,174.4679,174.1647,174.2749,24800.0
2014-06-02 09:50:00,189.7,189.77,189.26,189.58,22500.0,174.3209,174.3852,173.9165,174.2106,22500.0
2014-06-02 10:00:00,189.48,189.56,188.81,189.15,39400.0,174.1187,174.1922,173.503,173.8155,39400.0
2014-06-02 10:10:00,189.26,189.58,189.23,189.43,39000.0,173.9165,174.2106,173.889,174.0728,39000.0
2014-06-02 10:20:00,189.46,189.49,189.07,189.27,31600.0,174.1003,174.1279,173.7419,173.9257,31600.0
2014-06-02 10:30:00,189.26,189.58,189.26,189.46,20300.0,173.9165,174.2106,173.9165,174.1003,20300.0
2014-06-02 10:40:00,189.51,189.61,189.18,189.19,8200.0,174.1463,174.2382,173.843,173.8522,8200.0
2014-06-02 10:50:00,189.17,189.36,188.98,189.26,23700.0,173.8338,174.0084,173.6592,173.9165,23700.0
2014-06-02 11:00:00,189.33,189.76,189.29,189.76,20200.0,173.9809,174.376,173.9441,174.376,20200.0
2014-06-02 11:10:00,189.75,189.86,189.69,189.85,18000.0,174.3668,174.4679,174.3117,174.4587,18000.0
2014-06-02 11:20:00,189.87,190.15,189.75,190.1,53800.0,174.4771,174.7344,174.3668,174.6884,53800.0
2014-06-02 11:30:00,190.1,190.2,189.9,190.01,29000.0,174.6884,174.7803,174.5047,174.6057,29000.0
2014-06-02 11:40:00,190.01,190.24,190.01,190.2,29300.0,174.6057,174.8171,174.6057,174.7803,29300.0
2014-06-02 11:50:00,190.21,190.26,190.11,190.19,22200.0,174.7895,174.8355,174.6976,174.7711,22200.0
2014-06-02 12:00:00,190.16,190.19,189.85,189.85,12500.0,174.7436,174.7711,174.4587,174.4587,12500.0
2014-06-02 12:10:00,189.86,189.96,189.66,189.71,12500.0,174.4679,174.5598,174.2841,174.3301,12500.0
2014-06-02 12:20:00,189.7,189.7,189.53,189.57,15800.0,174.3209,174.3209,174.1647,174.2014,15800.0
2014-06-02 12:30:00,189.57,189.73,189.54,189.55,12400.0,174.2014,174.3484,174.1738,174.183,12400.0
2014-06-02 12:40:00,189.54,189.74,189.49,189.68,7200.0,174.1738,174.3576,174.1279,174.3025,7200.0
2014-06-02 12:50:00,189.68,189.69,189.43,189.45,5100.0,174.3025,174.3117,174.0728,174.0911,5100.0
2014-06-02 13:00:00,189.41,189.42,189.22,189.36,6900.0,174.0544,174.0636,173.8798,174.0084,6900.0
2014-06-02 13:10:00,189.37,189.4,189.22,189.23,21200.0,174.0176,174.0452,173.8798,173.889,21200.0
2014-06-02 13:20:00,189.23,189.32,189.09,189.29,17200.0,173.889,173.9717,173.7603,173.9441,17200.0
2014-06-02 13:30:00,189.26,189.46,189.25,189.39,13000.0,173.9165,174.1003,173.9074,174.036,13000.0
2014-06-02 13:40:00,189.38,189.46,189.28,189.45,10000.0,174.0268,174.1003,173.9349,174.0911,10000.0
2014-06-02 13:50:00,189.46,189.47,189.24,189.26,10700.0,174.1003,174.1095,173.8982,173.9165,10700.0
2014-06-02 14:00:00,189.28,189.46,189.26,189.41,11000.0,173.9349,174.1003,173.9165,174.0544,11000.0
2014-06-02 14:10:00,189.41,189.6,189.4,189.6,15800.0,174.0544,174.229,174.0452,174.229,15800.0
2014-06-02 14:20:00,189.6,189.7,189.58,189.64,9200.0,174.229,174.3209,174.2106,174.2657,9200.0
2014-06-02 14:30:00,189.61,189.67,189.5,189.54,11900.0,174.2382,174.2933,174.1371,174.1738,11900.0
2014-06-02 14:40:00,189.57,189.61,189.49,189.6,9000.0,174.2014,174.2382,174.1279,174.229,9000.0
2014-06-02 14:50:00,189.62,189.68,189.57,189.58,13700.0,174.2474,174.3025,174.2014,174.2106,13700.0
2014-06-02 15:00:00,189.61,189.69,189.5,189.53,23200.0,174.2382,174.3117,174.1371,174.1647,23200.0
2014-06-02 15:10:00,189.52,189.52,189.24,189.47,23400.0,174.1555,174.1555,173.8982,174.1095,23400.0
2014-06-02 15:20:00,189.49,189.63,189.46,189.6,26300.0,174.1279,174.2565,174.1003,174.229,26300.0
2014-06-02 15:30:00,189.61,189.82,189.57,189.79,37200.0,174.2382,174.4311,174.2014,174.4036,37200.0
2014-06-02 15:40:00,189.8,189.92,189.78,189.86,43800.0,174.4128,174.523,174.3944,174.4679,43800.0
2014-06-02 15:50:00,189.87,189.92,189.78,189.83,77800.0,174.4771,174.523,174.3944,174.4403,77800.0
2014-06-03 09:30:00,190.0,190.74,189.15,190.34,90800.0,174.5966,175.2766,173.8155,174.909,90800.0
2014-06-03 09:40:00,190.3,190.68,190.02,190.3,32000.0,174.8722,175.2214,174.6149,174.8722,32000.0
2014-06-03 09:50:00,190.25,190.32,190.04,190.12,18900.0,174.8263,174.8906,174.6333,174.7068,18900.0
2014-06-03 10:00:00,190.07,190.25,189.89,189.9,18600.0,174.6609,174.8263,174.4955,174.5047,18600.0
2014-06-03 10:10:00,189.9,190.05,189.8,189.99,31700.0,174.5047,174.6425,174.4128,174.5874,31700.0
2014-06-03 10:20:00,190.0,190.12,189.87,190.02,84900.0,174.5966,174.7068,174.4771,174.6149,84900.0
2014-06-03 10:30:00,190.08,190.25,190.08,190.21,12100.0,174.6701,174.8263,174.6701,174.7895,12100.0
2014-06-03 10:40:00,190.25,190.4,190.02,190.22,11200.0,174.8263,174.9641,174.6149,174.7987,11200.0
2014-06-03 10:50:00,190.24,190.33,190.0,190.33,12400.0,174.8171,174.8998,174.5966,174.8998,12400.0
2014-06-03 11:00:00,190.29,190.84,190.29,190.83,21900.0,174.863,175.3685,174.863,175.3593,21900.0
2014-06-03 11:10:00,190.83,191.07,190.8,190.8,49800.0,175.3593,175.5798,175.3317,175.3317,49800.0
2014-06-03 11:20:00,190.79,190.79,190.5,190.72,16700.0,175.3225,175.3225,175.056,175.2582,16700.0
2014-06-03 11:30:00,190.71,190.8,190.61,190.67,38200.0,175.249,175.3317,175.1571,175.2122,38200.0
2014-06-03 11:40:00,190.63,190.8,190.45,190.67,43000.0,175.1755,175.3317,175.0101,175.2122,43000.0
2014-06-03 11:50:00,190.77,191.03,190.76,190.99,27200.0,175.3041,175.543,175.2949,175.5063,27200.0
2014-06-03 12:00:00,190.99,191.29,190.93,191.05,37600.0,175.5063,175.782,175.4512,175.5614,37600.0
2014-06-03 12:10:00,191.05,191.52,191.01,191.46,25100.0,175.5614,175.9933,175.5247,175.9382,25100.0
2014-06-03 12:20:00,191.47,191.64,191.45,191.64,31400.0,175.9474,176.1036,175.929,176.1036,31400.0
2014-06-03 12:30:00,191.58,191.7,191.58,191.7,34900.0,176.0485,176.1587,176.0485,176.1587,34900.0
2014-06-03 12:40:00,191.7,191.89,191.46,191.49,17000.0,176.1587,176.3333,175.9382,175.9658,17000.0
2014-06-03 12:50:00,191.52,191.58,191.44,191.57,16400.0,175.9933,176.0485,175.9198,176.0393,16400.0
2014-06-03 13:00:00,191.57,191.63,191.45,191.54,17700.0,176.0393,176.0944,175.929,176.0117,17700.0
2014-06-03 13:10:00,191.53,191.69,191.48,191.57,12900.0,176.0025,176.1495,175.9566,176.0393,12900.0
2014-06-03 13:20:00,191.57,191.75,191.46,191.7,36200.0,176.0393,176.2047,175.9382,176.1587,36200.0
2014-06-03 13:30:00,191.72,191.96,191.68,191.9,24200.0,176.1771,176.3977,176.1404,176.3425,24200.0
2014-06-03 13:40:00,191.92,192.03,191.87,191.99,27600.0,176.3609,176.462,176.315,176.4252,27600.0
2014-06-03 13:50:00,191.99,192.01,191.92,191.94,23300.0,176.4252,176.4436,176.3609,176.3793,23300.0
2014-06-03 14:00:00,191.92,191.96,191.8,191.9,46600.0,176.3609,176.3977,176.2506,176.3425,46600.0
2014-06-03 14:10:00,191.89,191.91,191.47,191.73,38100.0,176.3333,176.3517,175.9474,176.1863,38100.0
2014-06-03 14:20:00,191.76,191.91,191.71,191.73,26000.0,176.2139,176.3517,176.1679,176.1863,26000.0
2014-06-03 14:30:00,191.72,191.72,191.3,191.34,24000.0,176.1771,176.1771,175.7912,175.8279,24000.0
2014-06-03 14:40:00,191.33,191.5,191.33,191.41,82600.0,175.8187,175.9749,175.8187,175.8922,82600.0
2014-06-03 14:50:00,191.39,191.7,191.32,191.7,36600.0,175.8739,176.1587,175.8095,176.1587,36600.0
2014-06-03 15:00:00,191.67,191.91,191.64,191.91,36400.0,176.1312,176.3517,176.1036,176.3517,36400.0
2014-06-03 15:10:00,191.9,191.93,191.71,191.71,47300.0,176.3425,176.3701,176.1679,176.1679,47300.0
2014-06-03 15:20:00,191.71,191.83,191.69,191.8,40000.0,176.1679,176.2782,176.1495,176.2506,40000.0
2014-06-03 15:30:00,191.79,191.81,191.66,191.72,60600.0,176.2414,176.2598,176.122,176.1771,60600.0
2014-06-03 15:40:00,191.72,191.74,191.58,191.7,75500.0,176.1771,176.1955,176.0485,176.1587,75500.0
2014-06-03 15:50:00,191.68,191.7,191.51,191.62,170600.0,176.1404,176.1587,175.9841,176.0852,170600.0
2014-06-04 09:30:00,191.13,191.5,189.52,189.79,43700.0,175.6349,175.9749,174.1555,174.4036,43700.0
2014-06-04 09:40:00,189.83,189.84,188.93,189.12,42400.0,174.4403,174.4495,173.6133,173.7879,42400.0
2014-06-04 09:50:00,189.01,189.76,188.54,189.55,62400.0,173.6868,174.376,173.2549,174.183,62400.0
2014-06-04 10:00:00,189.55,190.15,189.42,189.8,80900.0,174.183,174.7344,174.0636,174.4128,80900.0
2014-06-04 10:10:00,189.83,190.24,189.8,190.2,72600.0,174.4403,174.8171,174.4128,174.7803,72600.0
2014-06-04 10:20:00,190.25,190.71,190.11,190.11,35600.0,174.8263,175.249,174.6976,174.6976,35600.0
2014-06-04 10:30:00,190.19,190.54,190.19,190.54,41900.0,174.7711,175.0928,174.7711,175.0928,41900.0
2014-06-04 10:40:00,190.58,190.6,190.3,190.32,10000.0,175.1295,175.1479,174.8722,174.8906,10000.0
2014-06-04 10:50:00,190.31,190.36,190.18,190.28,25700.0,174.8814,174.9274,174.762,174.8539,25700.0
2014-06-04 11:00:00,190.3,190.3,190.04,190.15,17900.0,174.8722,174.8722,174.6333,174.7344,17900.0
2014-06-04 11:10:00,190.22,190.23,190.09,190.1,10700.0,174.7987,174.8079,174.6793,174.6884,10700.0
2014-06-04 11:20:00,190.15,190.2,190.03,190.11,25400.0,174.7344,174.7803,174.6241,174.6976,25400.0
2014-06-04 11:30:00,190.1,190.14,189.98,190.0,29600.0,174.6884,174.7252,174.5782,174.5966,29600.0
2014-06-04 11:40:00,190.0,190.01,189.79,189.79,12800.0,174.5966,174.6057,174.4036,174.4036,12800.0
2014-06-04 11:50:00,189.79,190.02,189.76,190.0,10300.0,174.4036,174.6149,174.376,174.5966,10300.0
2014-06-04 12:00:00,190.0,190.1,189.98,190.05,9600.0,174.5966,174.6884,174.5782,174.6425,9600.0
2014-06-04 12:10:00,190.01,190.11,189.99,190.09,15400.0,174.6057,174.6976,174.5874,174.6793,15400.0
2014-06-04 12:20:00,190.11,190.13,189.97,190.04,12800.0,174.6976,174.716,174.569,174.6333,12800.0
2014-06-04 12:30:00,190.0,190.09,189.81,189.84,8700.0,174.5966,174.6793,174.422,174.4495,8700.0
2014-06-04 12:40:00,189.88,189.91,189.7,189.7,9300.0,174.4863,174.5138,174.3209,174.3209,9300.0
2014-06-04 12:50:00,189.71,189.71,189.54,189.56,16500.0,174.3301,174.3301,174.1738,174.1922,16500.0
2014-06-04 13:00:00,189.56,189.83,189.53,189.7,9500.0,174.1922,174.4403,174.1647,174.3209,9500.0
2014-06-04 13:10:00,189.71,189.89,189.67,189.82,20600.0,174.3301,174.4955,174.2933,174.4311,20600.0
2014-06-04 13:20:00,189.84,189.94,189.63,189.69,46500.0,174.4495,174.5414,174.2565,174.3117,46500.0
2014-06-04 13:30:00,189.69,189.77,189.47,189.55,20700.0,174.3117,174.3852,174.1095,174.183,20700.0
2014-06-04 13:40:00,189.56,189.62,189.48,189.52,14100.0,174.1922,174.2474,174.1187,174.1555,14100.0
2014-06-04 13:50:00,189.5,189.57,189.47,189.47,16800.0,174.1371,174.2014,174.1095,174.1095,16800.0
2014-06-04 14:00:00,189.48,189.52,189.41,189.5,22400.0,174.1187,174.1555,174.0544,174.1371,22400.0
2014-06-04 14:10:00,189.5,189.56,189.43,189.45,22800.0,174.1371,174.1922,174.0728,174.0911,22800.0
2014-06-04 14:20:00,189.46,189.46,189.36,189.42,20600.0,174.1003,174.1003,174.0084,174.0636,20600.0
2014-06-04 14:30:00,189.44,189.45,189.36,189.38,18100.0,174.082,174.0911,174.0084,174.0268,18100.0
2014-06-04 14:40:00,189.42,189.5,189.35,189.37,15100.0,174.0636,174.1371,173.9992,174.0176,15100.0
2014-06-04 14:50:00,189.38,189.44,189.18,189.44,29200.0,174.0268,174.082,173.843,174.082,29200.0
2014-06-04 15:00:00,189.44,189.78,189.44,189.6,25800.0,174.082,174.3944,174.082,174.229,25800.0
2014-06-04 15:10:00,189.61,189.68,189.47,189.64,36300.0,174.2382,174.3025,174.1095,174.2657,36300.0
2014-06-04 15:20:00,189.63,189.68,189.56,189.59,27200.0,174.2565,174.3025,174.1922,174.2198,27200.0
2014-06-04 15:30:00,189.61,189.65,189.59,189.64,43200.0,174.2382,174.2749,174.2198,174.2657,43200.0
2014-06-04 15:40:00,189.65,189.75,189.58,189.75,28200.0,174.2749,174.3668,174.2106,174.3668,28200.0
2014-06-04 15:50:00,189.75,189.89,189.72,189.76,54800.0,174.3668,174.4955,174.3393,174.376,54800.0
2014-06-05 09:30:00,190.28,190.37,188.83,189.19,22200.0,175.0763,175.1591,173.7421,174.0734,22200.0
2014-06-05 09:40:00,188.81,189.67,188.61,189.36,12600.0,173.7237,174.515,173.5397,174.2298,12600.0
2014-06-05 09:50:00,189.05,189.88,189.05,189.38,11100.0,173.9446,174.7083,173.9446,174.2482,11100.0
2014-06-05 10:00:00,189.38,189.73,189.3,189.38,47700.0,174.2482,174.5702,174.1746,174.2482,47700.0
2014-06-05 10:10:00,189.38,189.53,188.6,188.69,38000.0,174.2482,174.3862,173.5305,173.6133,38000.0
2014-06-05 10:20:00,188.75,189.56,188.7,189.55,52200.0,173.6685,174.4138,173.6225,174.4046,52200.0
2014-06-05 10:30:00,189.55,189.78,188.93,189.04,24800.0,174.4046,174.6162,173.8342,173.9354,24800.0
2014-06-05 10:40:00,189.04,189.36,189.0,189.0,21900.0,173.9354,174.2298,173.8986,173.8986,21900.0
2014-06-05 10:50:00,189.03,189.39,188.88,189.38,22200.0,173.9262,174.2574,173.7882,174.2482,22200.0
2014-06-05 11:00:00,189.36,189.54,189.2,189.25,22400.0,174.2298,174.3954,174.0826,174.1286,22400.0
2014-06-05 11:10:00,189.28,189.57,189.18,189.57,16500.0,174.1562,174.423,174.0642,174.423,16500.0
2014-06-05 11:20:00,189.51,189.95,189.47,189.95,25300.0,174.3678,174.7727,174.331,174.7727,25300.0
2014-06-05 11:30:00,189.95,190.26,189.92,190.16,29100.0,174.7727,175.0579,174.7451,174.9659,29100.0
2014-06-05 11:40:00,190.14,190.52,190.08,190.44,50300.0,174.9475,175.2971,174.8923,175.2235,50300.0
2014-06-05 11:50:00,190.44,190.59,190.4,190.48,24500.0,175.2235,175.3615,175.1867,175.2603,24500.0
2014-06-05 12:00:00,190.48,190.55,190.32,190.36,12800.0,175.2603,175.3247,175.1131,175.1499,12800.0
2014-06-05 12:10:00,190.42,190.52,190.32,190.5,16200.0,175.2051,175.2971,175.1131,175.2787,16200.0
2014-06-05 12:20:00,190.5,190.54,190.27,190.39,17900.0,175.2787,175.3155,175.0671,175.1775,17900.0
2014-06-05 12:30:00,190.37,190.57,190.27,190.27,8200.0,175.1591,175.3431,175.0671,175.0671,8200.0
2014-06-05 12:40:00,190.3,190.53,190.2,190.21,12700.0,175.0947,175.3063,175.0027,175.0119,12700.0
2014-06-05 12:50:00,190.13,190.22,190.0,190.18,7600.0,174.9383,175.0211,174.8187,174.9843,7600.0
2014-06-05 13:00:00,190.2,190.25,189.85,189.85,11900.0,175.0027,175.0487,174.6806,174.6806,11900.0
2014-06-05 13:10:00,189.85,190.0,189.81,189.92,14000.0,174.6806,174.8187,174.6438,174.7451,14000.0
2014-06-05 13:20:00,189.9,189.9,189.5,189.5,11100.0,174.7267,174.7267,174.3586,174.3586,11100.0
2014-06-05 13:30:00,189.43,189.47,189.12,189.13,22000.0,174.2942,174.331,174.009,174.0182,22000.0
2014-06-05 13:40:00,189.14,189.2,188.75,189.15,24800.0,174.0274,174.0826,173.6685,174.0366,24800.0
2014-06-05 13:50:00,189.18,189.4,189.16,189.27,22200.0,174.0642,174.2666,174.0458,174.147,22200.0
2014-06-05 14:00:00,189.3,189.73,189.28,189.43,49100.0,174.1746,174.5702,174.1562,174.2942,49100.0
2014-06-05 14:10:00,189.44,189.61,189.14,189.26,32600.0,174.3034,174.4598,174.0274,174.1378,32600.0
2014-06-05 14:20:00,189.26,189.26,188.98,189.12,24900.0,174.1378,174.1378,173.8802,174.009,24900.0
2014-06-05 14:30:00,189.13,189.27,189.06,189.26,19300.0,174.0182,174.147,173.9538,174.1378,19300.0
2014-06-05 14:40:00,189.25,189.25,188.89,188.96,22700.0,174.1286,174.1286,173.7974,173.8618,22700.0
2014-06-05 14:50:00,188.96,188.97,188.7,188.71,21200.0,173.8618,173.871,173.6225,173.6317,21200.0
2014-06-05 15:00:00,188.72,189.09,188.71,188.94,15300.0,173.6409,173.9814,173.6317,173.8434,15300.0
2014-06-05 15:10:00,188.94,188.94,188.79,188.84,14800.0,173.8434,173.8434,173.7053,173.7513,14800.0
2014-06-05 15:20:00,188.83,188.84,188.52,188.66,19200.0,173.7421,173.7513,173.4569,173.5857,19200.0
2014-06-05 15:30:00,188.69,188.77,188.59,188.7,55600.0,173.6133,173.6869,173.5213,173.6225,55600.0
2014-06-05 15:40:00,188.7,188.79,188.58,188.59,40000.0,173.6225,173.7053,173.5121,173.5213,40000.0
2014-06-05 15:50:00,188.59,188.85,188.59,188.66,73000.0,173.5213,173.7605,173.5213,173.5857,73000.0
2014-06-06 09:30:00,189.5,189.65,188.74,188.89,27500.0,174.3586,174.4966,173.6593,173.7974,27500.0
2014-06-06 09:40:00,188.86,189.15,188.57,188.83,27900.0,173.7698,174.0366,173.5029,173.7421,27900.0
2014-06-06 09:50:00,188.99,188.99,188.51,188.76,30300.0,173.8894,173.8894,173.4477,173.6777,30300.0
2014-06-06 10:00:00,188.68,188.97,188.68,188.93,52200.0,173.6041,173.871,173.6041,173.8342,52200.0
2014-06-06 10:10:00,189.0,189.2,188.86,188.99,52600.0,173.8986,174.0826,173.7698,173.8894,52600.0
2014-06-06 10:20:00,188.99,188.99,188.43,188.74,38000.0,173.8894,173.8894,173.3741,173.6593,38000.0
2014-06-06 10:30:00,188.73,188.92,188.73,188.87,50500.0,173.6501,173.825,173.6501,173.779,50500.0
2014-06-06 10:40:00,188.82,189.04,188.6,188.78,33200.0,173.7329,173.9354,173.5305,173.6961,33200.0
2014-06-06 10:50:00,188.81,189.01,188.11,188.13,44400.0,173.7237,173.9078,173.0797,173.0981,44400.0
2014-06-06 11:00:00,188.14,188.71,188.14,188.71,24000.0,173.1073,173.6317,173.1073,173.6317,24000.0
2014-06-06 11:10:00,188.66,188.74,188.55,188.64,11100.0,173.5857,173.6593,173.4845,173.5673,11100.0
2014-06-06 11:20:00,188.64,188.71,188.5,188.61,15900.0,173.5673,173.6317,173.4385,173.5397,15900.0
2014-06-06 11:30:00,188.61,189.0,188.53,188.97,15800.0,173.5397,173.8986,173.4661,173.871,15800.0
2014-06-06 11:40:00,188.96,189.22,188.93,189.16,19500.0,173.8618,174.101,173.8342,174.0458,19500.0
2014-06-06 11:50:00,189.24,189.26,188.89,188.96,19200.0,174.1194,174.1378,173.7974,173.8618,19200.0
2014-06-06 12:00:00,188.95,189.0,188.6,188.76,32400.0,173.8526,173.8986,173.5305,173.6777,32400.0
2014-06-06 12:10:00,188.75,188.98,188.63,188.63,14500.0,173.6685,173.8802,173.5581,173.5581,14500.0
2014-06-06 12:20:00,188.63,188.63,188.27,188.31,7100.0,173.5581,173.5581,173.2269,173.2637,7100.0
2014-06-06 12:30:00,188.3,188.57,188.23,188.55,12100.0,173.2545,173.5029,173.1901,173.4845,12100.0
2014-06-06 12:40:00,188.49,188.58,188.44,188.51,14900.0,173.4293,173.5121,173.3833,173.4477,14900.0
2014-06-06 12:50:00,188.53,188.72,188.45,188.66,21900.0,173.4661,173.6409,173.3925,173.5857,21900.0
2014-06-06 13:00:00,188.57,188.61,188.44,188.51,6700.0,173.5029,173.5397,173.3833,173.4477,6700.0
2014-06-06 13:10:00,188.48,188.48,188.24,188.34,9100.0,173.4201,173.4201,173.1993,173.2913,9100.0
2014-06-06 13:20:00,188.33,188.35,188.15,188.19,12500.0,173.2821,173.3005,173.1165,173.1533,12500.0
2014-06-06 13:30:00,188.18,188.27,188.1,188.19,11300.0,173.1441,173.2269,173.0705,173.1533,11300.0
2014-06-06 13:40:00,188.17,188.51,188.16,188.51,14200.0,173.1349,173.4477,173.1257,173.4477,14200.0
2014-06-06 13:50:00,188.52,188.55,188.35,188.35,10400.0,173.4569,173.4845,173.3005,173.3005,10400.0
2014-06-06 14:00:00,188.38,188.46,188.29,188.46,14000.0,173.3281,173.4017,173.2453,173.4017,14000.0
2014-06-06 14:10:00,188.45,188.76,188.43,188.63,12800.0,173.3925,173.6777,173.3741,173.5581,12800.0
2014-06-06 14:20:00,188.64,188.83,188.62,188.81,12500.0,173.5673,173.7421,173.5489,173.7237,12500.0
2014-06-06 14:30:00,188.81,188.82,188.44,188.47,19400.0,173.7237,173.7329,173.3833,173.4109,19400.0
2014-06-06 14:40:00,188.47,188.52,188.35,188.41,42600.0,173.4109,173.4569,173.3005,173.3557,42600.0
2014-06-06 14:50:00,188.45,188.73,188.42,188.61,22200.0,173.3925,173.6501,173.3649,173.5397,22200.0
2014-06-06 15:00:00,188.56,188.59,188.4,188.45,28100.0,173.4937,173.5213,173.3465,173.3925,28100.0
2014-06-06 15:10:00,188.45,188.51,188.33,188.45,29400.0,173.3925,173.4477,173.2821,173.3925,29400.0
2014-06-06 15:20:00,188.44,188.5,188.36,188.43,27700.0,173.3833,173.4385,173.3097,173.3741,27700.0
2014-06-06 15:30:00,188.42,188.45,188.32,188.38,30100.0,173.3649,173.3925,173.2729,173.3281,30100.0
2014-06-06 15:40:00,188.36,188.68,188.36,188.58,37600.0,173.3097,173.6041,173.3097,173.5121,37600.0
2014-06-06 15:50:00,188.6,188.88,188.41,188.75,92300.0,173.5305,173.7882,173.3557,173.6685,92300.0
2014-06-09 09:30:00,188.57,189.45,188.0,188.32,25200.0,173.5029,174.3126,172.9785,173.2729,25200.0
2014-06-09 09:40:00,188.48,188.56,188.09,188.55,15100.0,173.4201,173.4937,173.0613,173.4845,15100.0
2014-06-09 09:50:00,188.69,188.71,188.06,188.27,12100.0,173.6133,173.6317,173.0337,173.2269,12100.0
2014-06-09 10:00:00,188.34,188.38,188.05,188.2,7200.0,173.2913,173.3281,173.0245,173.1625,7200.0
2014-06-09 10:10:00,188.2,188.28,187.94,187.94,8900.0,173.1625,173.2361,172.9233,172.9233,8900.0
2014-06-09 10:20:00,187.97,188.02,187.76,188.0,19200.0,172.9509,172.9969,172.7576,172.9785,19200.0
2014-06-09 10:30:00,188.05,188.16,188.0,188.06,6300.0,173.0245,173.1257,172.9785,173.0337,6300.0
2014-06-09 10:40:00,188.07,188.07,188.0,188.0,14300.0,173.0429,173.0429,172.9785,172.9785,14300.0
2014-06-09 10:50:00,188.0,188.05,187.8,187.86,9100.0,172.9785,173.0245,172.7944,172.8497,9100.0
2014-06-09 11:00:00,187.85,187.85,187.63,187.68,13300.0,172.8405,172.8405,172.638,172.684,13300.0
2014-06-09 11:10:00,187.73,188.04,187.72,188.04,6600.0,172.73,173.0153,172.7208,173.0153,6600.0
2014-06-09 11:20:00,187.99,188.25,187.99,188.24,5100.0,172.9693,173.2085,172.9693,173.1993,5100.0
2014-06-09 11:30:00,188.22,188.43,188.21,188.38,11100.0,173.1809,173.3741,173.1717,173.3281,11100.0
2014-06-09 11:40:00,188.42,188.42,188.32,188.34,5600.0,173.3649,173.3649,173.2729,173.2913,5600.0
2014-06-09 11:50:00,188.34,188.41,188.24,188.3,4400.0,173.2913,173.3557,173.1993,173.2545,4400.0
2014-06-09 12:00:00,188.35,188.4,188.28,188.34,4200.0,173.3005,173.3465,173.2361,173.2913,4200.0
2014-06-09 12:10:00,188.36,188.37,188.3,188.33,2100.0,173.3097,173.3189,173.2545,173.2821,2100.0
2014-06-09 12:20:00,188.31,188.37,188.28,188.28,3000.0,173.2637,173.3189,173.2361,173.2361,3000.0
2014-06-09 12:30:00,188.22,188.23,187.98,187.98,6400.0,173.1809,173.1901,172.9601,172.9601,6400.0
2014-06-09 12:40:00,187.99,188.03,187.89,187.9,3100.0,172.9693,173.0061,172.8773,172.8865,3100.0
2014-06-09 12:50:00,187.92,188.05,187.92,188.01,4200.0,172.9049,173.0245,172.9049,172.9877,4200.0
2014-06-09 13:00:00,188.04,188.05,187.84,187.84,10100.0,173.0153,173.0245,172.8313,172.8313,10100.0
2014-06-09 13:10:00,187.85,187.89,187.72,187.82,16700.0,172.8405,172.8773,172.7208,172.8128,16700.0
2014-06-09 13:20:00,187.83,187.88,187.63,187.66,4500.0,172.822,172.8681,172.638,172.6656,4500.0
2014-06-09 13:30:00,187.66,187.67,187.5,187.59,10200.0,172.6656,172.6748,172.5184,172.6012,10200.0
2014-06-09 13:40:00,187.61,187.63,187.37,187.4,7400.0,172.6196,172.638,172.3988,172.4264,7400.0
2014-06-09 13:50:00,187.45,187.54,187.43,187.46,5600.0,172.4724,172.5552,172.454,172.4816,5600.0
2014-06-09 14:00:00,187.45,187.49,187.32,187.33,7200.0,172.4724,172.5092,172.3528,172.362,7200.0
2014-06-09 14:10:00,187.35,187.36,187.13,187.18,14700.0,172.3804,172.3896,172.178,172.224,14700.0
2014-06-09 14:20:00,187.17,187.18,186.89,186.93,19800.0,172.2148,172.224,171.9572,171.994,19800.0
2014-06-09 14:30:00,186.94,187.03,186.87,187.02,12200.0,172.0032,172.086,171.9388,172.0768,12200.0
2014-06-09 14:40:00,187.02,187.14,186.99,186.99,12300.0,172.0768,172.1872,172.0492,172.0492,12300.0
2014-06-09 14:50:00,187.03,187.08,186.9,186.91,14600.0,172.086,172.132,171.9664,171.9756,14600.0
2014-06-09 15:00:00,186.97,187.01,186.8,186.97,29400.0,172.0308,172.0676,171.8743,172.0308,29400.0
2014-06-09 15:10:00,186.97,186.97,186.76,186.91,18000.0,172.0308,172.0308,171.8375,171.9756,18000.0
2014-06-09 15:20:00,186.9,186.97,186.87,186.92,23700.0,171.9664,172.0308,171.9388,171.9848,23700.0
2014-06-09 15:30:00,186.92,186.92,186.65,186.66,23900.0,171.9848,171.9848,171.7363,171.7455,23900.0
2014-06-09 15:40:00,186.66,186.73,186.63,186.69,40000.0,171.7455,171.8099,171.7179,171.7731,40000.0
2014-06-09 15:50:00,186.7,186.81,186.63,186.77,114400.0,171.7823,171.8835,171.7179,171.8467,114400.0
2014-06-10 09:30:00,185.96,187.08,185.95,186.92,58000.0,171.1015,172.132,171.0923,171.9848,58000.0
2014-06-10 09:40:00,186.92,186.92,185.91,185.99,15500.0,171.9848,171.9848,171.0555,171.1291,15500.0
2014-06-10 09:50:00,186.04,186.04,185.5,185.51,17900.0,171.1751,171.1751,170.6782,170.6874,17900.0
2014-06-10 10:00:00,185.41,185.42,184.53,184.89,27000.0,170.5954,170.6046,169.7857,170.117,27000.0
2014-06-10 10:10:00,184.99,185.51,184.99,185.51,14900.0,170.209,170.6874,170.209,170.6874,14900.0
2014-06-10 10:20:00,185.47,185.59,185.33,185.48,23700.0,170.6506,170.761,170.5218,170.6598,23700.0
2014-06-10 10:30:00,185.43,185.46,185.09,185.26,8500.0,170.6138,170.6414,170.301,170.4574,8500.0
2014-06-10 10:40:00,185.28,185.52,185.24,185.47,13900.0,170.4758,170.6966,170.439,170.6506,13900.0
2014-06-10 10:50:00,185.47,185.55,185.31,185.36,17000.0,170.6506,170.7242,170.5034,170.5494,17000.0
2014-06-10 11:00:00,185.37,185.7,185.37,185.54,21000.0,170.5586,170.8622,170.5586,170.715,21000.0
2014-06-10 11:10:00,185.49,185.64,185.38,185.48,16200.0,170.669,170.807,170.5678,170.6598,16200.0
2014-06-10 11:20:00,185.46,185.52,185.3,185.33,19800.0,170.6414,170.6966,170.4942,170.5218,19800.0
2014-06-10 11:30:00,185.34,185.45,185.3,185.37,19400.0,170.531,170.6322,170.4942,170.5586,19400.0
2014-06-10 11:40:00,185.38,185.41,185.22,185.22,18600.0,170.5678,170.5954,170.4206,170.4206,18600.0
2014-06-10 11:50:00,185.22,185.22,185.01,185.1,12500.0,170.4206,170.4206,170.2274,170.3102,12500.0
2014-06-10 12:00:00,185.11,185.11,184.93,184.99,21900.0,170.3194,170.3194,170.1538,170.209,21900.0
2014-06-10 12:10:00,184.99,185.09,184.97,185.03,31600.0,170.209,170.301,170.1906,170.2458,31600.0
2014-06-10 12:20:00,185.04,185.06,184.97,185.01,14100.0,170.255,170.2734,170.1906,170.2274,14100.0
2014-06-10 12:30:00,185.0,185.05,184.94,184.98,16100.0,170.2182,170.2642,170.163,170.1998,16100.0
2014-06-10 12:40:00,184.98,184.99,184.84,184.84,13500.0,170.1998,170.209,170.071,170.071,13500.0
2014-06-10 12:50:00,184.84,184.85,184.79,184.84,12500.0,170.071,170.0802,170.025,170.071,12500.0
2014-06-10 13:00:00,184.84,184.85,184.77,184.83,15600.0,170.071,170.0802,170.0065,170.0618,15600.0
2014-06-10 13:10:00,184.83,184.84,184.69,184.73,14800.0,170.0618,170.071,169.9329,169.9697,14800.0
2014-06-10 13:20:00,184.73,184.79,184.69,184.79,10700.0,169.9697,170.025,169.9329,170.025,10700.0
2014-06-10 13:30:00,184.8,184.82,184.64,184.81,15300.0,170.0342,170.0526,169.8869,170.0434,15300.0
2014-06-10 13:40:00,184.79,184.82,184.74,184.78,20100.0,170.025,170.0526,169.9789,170.0157,20100.0
2014-06-10 13:50:00,184.79,184.97,184.75,184.97,18600.0,170.025,170.1906,169.9881,170.1906,18600.0
2014-06-10 14:00:00,184.96,185.06,184.91,185.06,24000.0,170.1814,170.2734,170.1354,170.2734,24000.0
2014-06-10 14:10:00,185.06,185.07,184.74,184.82,40100.0,170.2734,170.2826,169.9789,170.0526,40100.0
2014-06-10 14:20:00,184.82,184.88,184.77,184.84,27500.0,170.0526,170.1078,170.0065,170.071,27500.0
2014-06-10 14:30:00,184.87,184.9,184.64,184.68,28800.0,170.0986,170.1262,169.8869,169.9237,28800.0
2014-06-10 14:40:00,184.67,184.7,184.62,184.63,21100.0,169.9145,169.9421,169.8685,169.8777,21100.0
2014-06-10 14:50:00,184.63,184.78,184.53,184.77,16500.0,169.8777,170.0157,169.7857,170.0065,16500.0
2014-06-10 15:00:00,184.76,185.07,184.72,185.03,21600.0,169.9973,170.2826,169.9605,170.2458,21600.0
2014-06-10 15:10:00,185.02,185.08,184.94,185.05,25400.0,170.2366,170.2918,170.163,170.2642,25400.0
2014-06-10 15:20:00,185.05,185.37,185.05,185.35,33600.0,170.2642,170.5586,170.2642,170.5402,33600.0
2014-06-10 15:30:00,185.34,185.34,185.2,185.22,19100.0,170.531,170.531,170.4022,170.4206,19100.0
2014-06-10 15:40:00,185.22,185.38,185.18,185.34,21200.0,170.4206,170.5678,170.3838,170.531,21200.0
2014-06-10 15:50:00,185.35,185.62,185.35,185.59,66300.0,170.5402,170.7886,170.5402,170.761,66300.0
2014-06-11 09:30:00,184.99,185.47,184.02,184.73,44600.0,170.209,170.6506,169.3165,169.9697,44600.0
2014-06-11 09:40:00,184.74,184.97,184.59,184.83,27200.0,169.9789,170.1906,169.8409,170.0618,27200.0
2014-06-11 09:50:00,184.96,185.29,184.82,185.29,12600.0,170.1814,170.485,170.0526,170.485,12600.0
2014-06-11 10:00:00,185.29,185.33,184.96,185.14,21000.0,170.485,170.5218,170.1814,170.347,21000.0
2014-06-11 10:10:00,185.12,185.5,185.04,185.48,36900.0,170.3286,170.6782,170.255,170.6598,36900.0
2014-06-11 10:20:00,185.56,185.83,185.49,185.74,32000.0,170.7334,170.9819,170.669,170.899,32000.0
2014-06-11 10:30:00,185.71,186.1,185.7,186.07,33800.0,170.8714,171.2303,170.8622,171.2027,33800.0
2014-06-11 10:40:00,186.07,186.39,186.05,186.27,22700.0,171.2027,171.4971,171.1843,171.3867,22700.0
2014-06-11 10:50:00,186.31,186.31,186.11,186.16,18000.0,171.4235,171.4235,171.2395,171.2855,18000.0
2014-06-11 11:00:00,186.13,186.27,186.0,186.0,29000.0,171.2579,171.3867,171.1383,171.1383,29000.0
2014-06-11 11:10:00,186.0,186.16,185.88,185.89,18800.0,171.1383,171.2855,171.0279,171.0371,18800.0
2014-06-11 11:20:00,185.88,186.09,185.84,186.05,17300.0,171.0279,171.2211,170.9911,171.1843,17300.0
2014-06-11 11:30:00,186.07,186.47,186.07,186.46,19600.0,171.2027,171.5707,171.2027,171.5615,19600.0
2014-06-11 11:40:00,186.48,186.55,186.19,186.3,11200.0,171.5799,171.6443,171.3131,171.4143,11200.0
2014-06-11 11:50:00,186.3,186.59,186.3,186.51,9400.0,171.4143,171.6811,171.4143,171.6075,9400.0
2014-06-11 12:00:00,186.5,186.5,186.29,186.43,10500.0,171.5983,171.5983,171.4051,171.5339,10500.0
2014-06-11 12:10:00,186.46,186.69,186.46,186.62,11800.0,171.5615,171.7731,171.5615,171.7087,11800.0
2014-06-11 12:20:00,186.62,186.68,186.58,186.66,6500.0,171.7087,171.7639,171.6719,171.7455,6500.0
2014-06-11 12:30:00,186.64,186.83,186.64,186.83,3900.0,171.7271,171.902,171.7271,171.902,3900.0
2014-06-11 12:40:00,186.79,186.81,186.68,186.7,7900.0,171.8651,171.8835,171.7639,171.7823,7900.0
2014-06-11 12:50:00,186.76,186.87,186.73,186.87,6000.0,171.8375,171.9388,171.8099,171.9388,6000.0
2014-06-11 13:00:00,186.91,186.93,186.68,186.8,19100.0,171.9756,171.994,171.7639,171.8743,19100.0
2014-06-11 13:10:00,186.85,186.99,186.81,186.98,12600.0,171.9204,172.0492,171.8835,172.04,12600.0
2014-06-11 13:20:00,186.98,187.07,186.95,187.04,11800.0,172.04,172.1228,172.0124,172.0952,11800.0
2014-06-11 13:30:00,187.05,187.14,186.87,186.89,11400.0,172.1044,172.1872,171.9388,171.9572,11400.0
2014-06-11 13:40:00,186.87,187.26,186.84,187.24,32800.0,171.9388,172.2976,171.9112,172.2792,32800.0
2014-06-11 13:50:00,187.21,187.35,187.14,187.25,29300.0,172.2516,172.3804,172.1872,172.2884,29300.0
2014-06-11 14:00:00,187.25,187.25,186.84,186.91,38700.0,172.2884,172.2884,171.9112,171.9756,38700.0
2014-06-11 14:10:00,186.9,187.08,186.83,186.97,12500.0,171.9664,172.132,171.902,172.0308,12500.0
2014-06-11 14:20:00,187.0,187.1,186.92,187.04,28000.0,172.0584,172.1504,171.9848,172.0952,28000.0
2014-06-11 14:30:00,187.03,187.13,186.9,187.03,22400.0,172.086,172.178,171.9664,172.086,22400.0
2014-06-11 14:40:00,187.02,187.23,187.01,187.04,19800.0,172.0768,172.27,172.0676,172.0952,19800.0
2014-06-11 14:50:00,187.03,187.04,186.74,186.77,16400.0,172.086,172.0952,171.8191,171.8467,16400.0
2014-06-11 15:00:00,186.78,186.98,186.78,186.89,18400.0,171.8559,172.04,171.8559,171.9572,18400.0
2014-06-11 15:10:00,186.87,187.05,186.87,186.95,20100.0,171.9388,172.1044,171.9388,172.0124,20100.0
2014-06-11 15:20:00,186.93,187.02,186.69,187.01,29500.0,171.994,172.0768,171.7731,172.0676,29500.0
2014-06-11 15:30:00,186.99,187.35,186.99,187.33,29000.0,172.0492,172.3804,172.0492,172.362,29000.0
2014-06-11 15:40:00,187.3,187.48,187.3,187.43,36100.0,172.3344,172.5,172.3344,172.454,36100.0
2014-06-11 15:50:00,187.44,187.46,187.07,187.18,87000.0,172.4632,172.4816,172.1228,172.224,87000.0
2014-06-12 09:30:00,186.28,186.83,185.09,185.36,20100.0,171.3959,171.902,170.301,170.5494,20100.0
2014-06-12 09:40:00,185.0,185.32,184.82,184.83,44400.0,170.2182,170.5126,170.0526,170.0618,44400.0
2014-06-12 09:50:00,184.83,185.4,184.66,185.28,26300.0,170.0618,170.5862,169.9053,170.4758,26300.0
2014-06-12 10:00:00,185.25,185.89,185.21,185.45,31500.0,170.4482,171.0371,170.4114,170.6322,31500.0
2014-06-12 10:10:00,185.5,185.5,185.05,185.3,24200.0,170.6782,170.6782,170.2642,170.4942,24200.0
2014-06-12 10:20:00,185.23,185.4,184.55,184.55,18200.0,170.4298,170.5862,169.8041,169.8041,18200.0
2014-06-12 10:30:00,184.46,184.58,184.25,184.34,19900.0,169.7213,169.8317,169.5281,169.6109,19900.0
2014-06-12 10:40:00,184.25,184.33,184.01,184.27,21500.0,169.5281,169.6017,169.3073,169.5465,21500.0
2014-06-12 10:50:00,184.19,184.47,184.0,184.42,13300.0,169.4729,169.7305,169.2981,169.6845,13300.0
2014-06-12 11:00:00,184.47,184.58,184.33,184.52,10000.0,169.7305,169.8317,169.6017,169.7765,10000.0
2014-06-12 11:10:00,184.6,184.78,184.6,184.75,4800.0,169.8501,170.0157,169.8501,169.9881,4800.0
2014-06-12 11:20:00,184.81,185.07,184.72,185.01,14100.0,170.0434,170.2826,169.9605,170.2274,14100.0
2014-06-12 11:30:00,184.96,185.13,184.86,185.06,13000.0,170.1814,170.3378,170.0894,170.2734,13000.0
2014-06-12 11:40:00,184.98,184.99,184.68,184.68,8900.0,170.1998,170.209,169.9237,169.9237,8900.0
2014-06-12 11:50:00,184.69,184.69,184.45,184.49,7000.0,169.9329,169.9329,169.7121,169.7489,7000.0
2014-06-12 12:00:00,184.49,184.49,184.3,184.36,16100.0,169.7489,169.7489,169.5741,169.6293,16100.0
2014-06-12 12:10:00,184.4,184.41,184.18,184.19,18800.0,169.6661,169.6753,169.4637,169.4729,18800.0
2014-06-12 12:20:00,184.18,184.45,184.1,184.44,10500.0,169.4637,169.7121,169.3901,169.7029,10500.0
2014-06-12 12:30:00,184.4,184.56,184.32,184.53,6500.0,169.6661,169.8133,169.5925,169.7857,6500.0
2014-06-12 12:40:00,184.54,184.54,184.26,184.3,8500.0,169.7949,169.7949,169.5373,169.5741,8500.0
2014-06-12 12:50:00,184.3,184.3,184.01,184.11,15500.0,169.5741,169.5741,169.3073,169.3993,15500.0
2014-06-12 13:00:00,184.12,184.12,183.9,184.07,15500.0,169.4085,169.4085,169.2061,169.3625,15500.0
2014-06-12 13:10:00,184.05,184.05,183.44,183.44,30400.0,169.3441,169.3441,168.7828,168.7828,30400.0
2014-06-12 13:20:00,183.43,183.54,183.38,183.4,30300.0,168.7736,168.8748,168.7276,168.746,30300.0
2014-06-12 13:30:00,183.42,183.42,182.95,183.25,48900.0,168.7644,168.7644,168.332,168.608,48900.0
2014-06-12 13:40:00,183.23,183.28,182.93,183.01,20600.0,168.5896,168.6356,168.3136,168.3872,20600.0
2014-06-12 13:50:00,182.99,183.03,182.59,182.68,24700.0,168.3688,168.4056,168.0007,168.0835,24700.0
2014-06-12 14:00:00,182.68,182.72,182.35,182.35,30600.0,168.0835,168.1203,167.7799,167.7799,30600.0
2014-06-12 14:10:00,182.36,183.43,182.33,183.32,47200.0,167.7891,168.7736,167.7615,168.6724,47200.0
2014-06-12 14:20:00,183.36,183.44,183.07,183.12,23300.0,168.7092,168.7828,168.4424,168.4884,23300.0
2014-06-12 14:30:00,183.11,183.14,182.92,183.07,13700.0,168.4792,168.5068,168.3044,168.4424,13700.0
2014-06-12 14:40:00,183.18,183.42,183.13,183.42,45900.0,168.5436,168.7644,168.4976,168.7644,45900.0
2014-06-12 14:50:00,183.42,183.56,183.31,183.4,41200.0,168.7644,168.8932,168.6632,168.746,41200.0
2014-06-12 15:00:00,183.38,183.59,183.18,183.48,56000.0,168.7276,168.9208,168.5436,168.8196,56000.0
2014-06-12 15:10:00,183.48,183.48,183.12,183.21,28900.0,168.8196,168.8196,168.4884,168.5712,28900.0
2014-06-12 15:20:00,183.22,183.37,182.97,183.01,33400.0,168.5804,168.7184,168.3504,168.3872,33400.0
2014-06-12 15:30:00,183.02,183.19,182.99,183.07,40300.0,168.3964,168.5528,168.3688,168.4424,40300.0
2014-06-12 15:40:00,183.07,183.41,182.94,183.22,39700.0,168.4424,168.7552,168.3228,168.5804,39700.0
2014-06-12 15:50:00,183.23,183.52,183.12,183.27,74200.0,168.5896,168.8564,168.4884,168.6264,74200.0
2014-06-13 09:30:00,183.34,184.05,182.25,182.46,45900.0,168.6908,169.3441,167.6879,167.8811,45900.0
2014-06-13 09:40:00,182.46,182.92,182.01,182.63,35600.0,167.8811,168.3044,167.4671,168.0375,35600.0
2014-06-13 09:50:00,182.69,182.86,182.51,182.66,20800.0,168.0927,168.2492,167.9271,168.0651,20800.0
2014-06-13 10:00:00,182.62,182.66,182.14,182.32,22900.0,168.0283,168.0651,167.5867,167.7523,22900.0
2014-06-13 10:10:00,182.36,182.75,182.27,182.63,21700.0,167.7891,168.148,167.7063,168.0375,21700.0
2014-06-13 10:20:00,182.58,182.77,182.47,182.48,15300.0,167.9915,168.1664,167.8903,167.8995,15300.0
2014-06-13 10:30:00,182.51,183.06,182.48,182.9,27200.0,167.9271,168.4332,167.8995,168.286,27200.0
2014-06-13 10:40:00,182.92,183.2,182.86,183.13,16000.0,168.3044,168.562,168.2492,168.4976,16000.0
2014-06-13 10:50:00,183.12,183.67,183.12,183.62,26100.0,168.4884,168.9944,168.4884,168.9484,26100.0
2014-06-13 11:00:00,183.63,183.65,183.36,183.45,13200.0,168.9576,168.976,168.7092,168.792,13200.0
2014-06-13 11:10:00,183.45,183.61,183.38,183.38,13300.0,168.792,168.9392,168.7276,168.7276,13300.0
2014-06-13 11:20:00,183.37,183.49,183.14,183.14,12500.0,168.7184,168.8288,168.5068,168.5068,12500.0
2014-06-13 11:30:00,183.15,183.29,183.02,183.09,12300.0,168.516,168.6448,168.3964,168.4608,12300.0
2014-06-13 11:40:00,183.11,183.11,182.86,182.88,11300.0,168.4792,168.4792,168.2492,168.2676,11300.0
2014-06-13 11:50:00,182.91,182.96,182.82,182.93,7700.0,168.2952,168.3412,168.2124,168.3136,7700.0
2014-06-13 12:00:00,182.94,183.46,182.91,183.41,18700.0,168.3228,168.8012,168.2952,168.7552,18700.0
2014-06-13 12:10:00,183.41,183.41,183.27,183.35,10000.0,168.7552,168.7552,168.6264,168.7,10000.0
2014-06-13 12:20:00,183.37,183.46,183.28,183.28,6100.0,168.7184,168.8012,168.6356,168.6356,6100.0
2014-06-13 12:30:00,183.31,183.31,183.21,183.21,9300.0,168.6632,168.6632,168.5712,168.5712,9300.0
2014-06-13 12:40:00,183.2,183.23,183.11,183.2,8100.0,168.562,168.5896,168.4792,168.562,8100.0
2014-06-13 12:50:00,183.21,183.31,183.21,183.23,7900.0,168.5712,168.6632,168.5712,168.5896,7900.0
2014-06-13 13:00:00,183.23,183.45,183.19,183.21,7800.0,168.5896,168.792,168.5528,168.5712,7800.0
2014-06-13 13:10:00,183.22,183.28,183.05,183.12,10200.0,168.5804,168.6356,168.424,168.4884,10200.0
2014-06-13 13:20:00,183.14,183.19,183.11,183.17,4800.0,168.5068,168.5528,168.4792,168.5344,4800.0
2014-06-13 13:30:00,183.18,183.18,182.92,182.92,25700.0,168.5436,168.5436,168.3044,168.3044,25700.0
2014-06-13 13:40:00,182.91,182.93,182.82,182.87,12300.0,168.2952,168.3136,168.2124,168.2584,12300.0
2014-06-13 13:50:00,182.84,183.12,182.81,183.04,15900.0,168.2308,168.4884,168.2032,168.4148,15900.0
2014-06-13 14:00:00,183.03,183.04,182.93,182.97,8700.0,168.4056,168.4148,168.3136,168.3504,8700.0
2014-06-13 14:10:00,182.99,183.19,182.98,183.17,8400.0,168.3688,168.5528,168.3596,168.5344,8400.0
2014-06-13 14:20:00,183.17,183.17,183.02,183.13,12300.0,168.5344,168.5344,168.3964,168.4976,12300.0
2014-06-13 14:30:00,183.13,183.13,182.92,182.93,9000.0,168.4976,168.4976,168.3044,168.3136,9000.0
2014-06-13 14:40:00,182.93,182.99,182.9,182.96,8700.0,168.3136,168.3688,168.286,168.3412,8700.0
2014-06-13 14:50:00,182.96,183.1,182.91,182.91,16400.0,168.3412,168.47,168.2952,168.2952,16400.0
2014-06-13 15:00:00,182.91,182.95,182.76,182.89,12700.0,168.2952,168.332,168.1572,168.2768,12700.0
2014-06-13 15:10:00,182.93,182.93,182.65,182.65,12900.0,168.3136,168.3136,168.0559,168.0559,12900.0
2014-06-13 15:20:00,182.62,182.62,182.35,182.37,16500.0,168.0283,168.0283,167.7799,167.7983,16500.0
2014-06-13 15:30:00,182.37,182.43,182.2,182.42,20700.0,167.7983,167.8535,167.6419,167.8443,20700.0
2014-06-13 15:40:00,182.4,182.46,182.2,182.31,33300.0,167.8259,167.8811,167.6419,167.7431,33300.0
2014-06-13 15:50:00,182.3,182.69,182.3,182.61,59500.0,167.7339,168.0927,167.7339,168.0191,59500.0
2014-06-16 09:30:00,182.72,183.11,181.99,182.87,26600.0,168.1203,168.4792,167.4487,168.2584,26600.0
2014-06-16 09:40:00,182.96,183.07,182.32,182.89,21100.0,168.3412,168.4424,167.7523,168.2768,21100.0
2014-06-16 09:50:00,182.89,183.28,182.72,183.02,17500.0,168.2768,168.6356,168.1203,168.3964,17500.0
2014-06-16 10:00:00,183.0,183.06,182.64,182.64,16400.0,168.378,168.4332,168.0467,168.0467,16400.0
2014-06-16 10:10:00,182.69,182.93,182.56,182.72,16100.0,168.0927,168.3136,167.9731,168.1203,16100.0
2014-06-16 10:20:00,182.76,183.0,182.72,182.94,33800.0,168.1572,168.378,168.1203,168.3228,33800.0
2014-06-16 10:30:00,182.97,183.34,182.97,183.25,21900.0,168.3504,168.6908,168.3504,168.608,21900.0
2014-06-16 10:40:00,183.24,183.47,183.14,183.14,38200.0,168.5988,168.8104,168.5068,168.5068,38200.0
2014-06-16 10:50:00,183.16,183.16,182.76,182.84,11700.0,168.5252,168.5252,168.1572,168.2308,11700.0
2014-06-16 11:00:00,182.76,182.78,182.6,182.67,23600.0,168.1572,168.1756,168.0099,168.0743,23600.0
2014-06-16 11:10:00,182.63,182.8,182.63,182.75,19100.0,168.0375,168.194,168.0375,168.148,19100.0
2014-06-16 11:20:00,182.75,182.89,182.67,182.75,10000.0,168.148,168.2768,168.0743,168.148,10000.0
2014-06-16 11:30:00,182.73,182.73,182.22,182.27,21200.0,168.1295,168.1295,167.6603,167.7063,21200.0
2014-06-16 11:40:00,182.26,182.62,182.19,182.46,22600.0,167.6971,168.0283,167.6327,167.8811,22600.0
2014-06-16 11:50:00,182.42,182.42,182.14,182.14,10300.0,167.8443,167.8443,167.5867,167.5867,10300.0
2014-06-16 12:00:00,182.15,182.27,182.1,182.27,7700.0,167.5959,167.7063,167.5499,167.7063,7700.0
2014-06-16 12:10:00,182.29,182.52,182.29,182.31,7600.0,167.7247,167.9363,167.7247,167.7431,7600.0
2014-06-16 12:20:00,182.31,182.51,182.31,182.37,18000.0,167.7431,167.9271,167.7431,167.7983,18000.0
2014-06-16 12:30:00,182.37,182.37,182.12,182.13,4800.0,167.7983,167.7983,167.5683,167.5775,4800.0
2014-06-16 12:40:00,182.12,182.16,181.93,181.98,12900.0,167.5683,167.6051,167.3935,167.4395,12900.0
2014-06-16 12:50:00,181.99,182.06,181.97,181.99,7400.0,167.4487,167.5131,167.4303,167.4487,7400.0
2014-06-16 13:00:00,181.98,182.41,181.94,182.38,13700.0,167.4395,167.8351,167.4027,167.8075,13700.0
2014-06-16 13:10:00,182.41,182.41,182.23,182.26,7700.0,167.8351,167.8351,167.6695,167.6971,7700.0
2014-06-16 13:20:00,182.26,182.27,182.17,182.26,10100.0,167.6971,167.7063,167.6143,167.6971,10100.0
2014-06-16 13:30:00,182.27,182.51,182.24,182.43,8500.0,167.7063,167.9271,167.6787,167.8535,8500.0
2014-06-16 13:40:00,182.41,182.48,182.25,182.32,7400.0,167.8351,167.8995,167.6879,167.7523,7400.0
2014-06-16 13:50:00,182.35,182.35,182.12,182.23,11100.0,167.7799,167.7799,167.5683,167.6695,11100.0
2014-06-16 14:00:00,182.22,182.39,182.22,182.31,11600.0,167.6603,167.8167,167.6603,167.7431,11600.0
2014-06-16 14:10:00,182.3,182.32,182.08,182.09,13000.0,167.7339,167.7523,167.5315,167.5407,13000.0
2014-06-16 14:20:00,182.1,182.29,182.1,182.12,18000.0,167.5499,167.7247,167.5499,167.5683,18000.0
2014-06-16 14:30:00,182.12,182.16,181.94,181.95,19300.0,167.5683,167.6051,167.4027,167.4119,19300.0
2014-06-16 14:40:00,181.95,182.17,181.95,182.17,13600.0,167.4119,167.6143,167.4119,167.6143,13600.0
2014-06-16 14:50:00,182.18,182.24,181.91,181.91,14100.0,167.6235,167.6787,167.3751,167.3751,14100.0
2014-06-16 15:00:00,181.9,181.91,181.74,181.89,14100.0,167.3659,167.3751,167.2187,167.3567,14100.0
2014-06-16 15:10:00,181.89,181.96,181.79,181.9,23500.0,167.3567,167.4211,167.2647,167.3659,23500.0
2014-06-16 15:20:00,181.9,182.19,181.9,182.14,14900.0,167.3659,167.6327,167.3659,167.5867,14900.0
2014-06-16 15:30:00,182.16,182.18,182.05,182.07,24400.0,167.6051,167.6235,167.5039,167.5223,24400.0
2014-06-16 15:40:00,182.08,182.21,182.06,182.18,31200.0,167.5315,167.6511,167.5131,167.6235,31200.0
2014-06-16 15:50:00,182.18,182.65,182.18,182.55,125600.0,167.6235,168.0559,167.6235,167.9639,125600.0
2014-06-17 09:30:00,181.79,182.1,181.28,181.94,24300.0,167.2647,167.5499,166.7954,167.4027,24300.0
2014-06-17 09:40:00,181.83,182.36,181.83,182.07,19000.0,167.3015,167.7891,167.3015,167.5223,19000.0
2014-06-17 09:50:00,182.12,182.97,182.09,182.96,43700.0,167.5683,168.3504,167.5407,168.3412,43700.0
2014-06-17 10:00:00,182.96,183.66,182.96,183.64,25700.0,168.3412,168.9852,168.3412,168.9668,25700.0
2014-06-17 10:10:00,183.64,183.8,183.56,183.79,19000.0,168.9668,169.1141,168.8932,169.1049,19000.0
2014-06-17 10:20:00,183.79,184.13,183.76,184.04,47300.0,169.1049,169.4177,169.0772,169.3349,47300.0
2014-06-17 10:30:00,184.04,184.09,183.63,183.75,15100.0,169.3349,169.3809,168.9576,169.068,15100.0
2014-06-17 10:40:00,183.75,183.8,183.3,183.41,13200.0,169.068,169.1141,168.654,168.7552,13200.0
2014-06-17 10:50:00,183.4,183.79,183.34,183.77,23600.0,168.746,169.1049,168.6908,169.0865,23600.0
2014-06-17 11:00:00,183.77,183.78,183.52,183.61,23200.0,169.0865,169.0957,168.8564,168.9392,23200.0
2014-06-17 11:10:00,183.62,183.89,183.61,183.72,15900.0,168.9484,169.1969,168.9392,169.0404,15900.0
2014-06-17 11:20:00,183.77,184.09,183.73,184.08,12900.0,169.0865,169.3809,169.0496,169.3717,12900.0
2014-06-17 11:30:00,184.03,184.14,183.88,184.14,7200.0,169.3257,169.4269,169.1877,169.4269,7200.0
2014-06-17 11:40:00,184.14,184.53,184.14,184.53,18100.0,169.4269,169.7857,169.4269,169.7857,18100.0
2014-06-17 11:50:00,184.53,184.53,184.3,184.48,16300.0,169.7857,169.7857,169.5741,169.7397,16300.0
2014-06-17 12:00:00,184.51,184.81,184.43,184.81,29000.0,169.7673,170.0434,169.6937,170.0434,29000.0
2014-06-17 12:10:00,184.81,185.01,184.75,184.97,36000.0,170.0434,170.2274,169.9881,170.1906,36000.0
2014-06-17 12:20:00,185.0,185.0,184.53,184.57,15500.0,170.2182,170.2182,169.7857,169.8225,15500.0
2014-06-17 12:30:00,184.57,184.69,184.57,184.67,12700.0,169.8225,169.9329,169.8225,169.9145,12700.0
2014-06-17 12:40:00,184.68,184.87,184.68,184.7,7800.0,169.9237,170.0986,169.9237,169.9421,7800.0
2014-06-17 12:50:00,184.62,184.87,184.52,184.87,18300.0,169.8685,170.0986,169.7765,170.0986,18300.0
2014-06-17 13:00:00,184.82,184.9,184.54,184.64,12800.0,170.0526,170.1262,169.7949,169.8869,12800.0
2014-06-17 13:10:00,184.65,184.74,184.56,184.74,5700.0,169.8961,169.9789,169.8133,169.9789,5700.0
2014-06-17 13:20:00,184.79,184.79,184.49,184.49,6800.0,170.025,170.025,169.7489,169.7489,6800.0
2014-06-17 13:30:00,184.51,184.59,184.36,184.49,16100.0,169.7673,169.8409,169.6293,169.7489,16100.0
2014-06-17 13:40:00,184.46,184.64,184.44,184.64,13000.0,169.7213,169.8869,169.7029,169.8869,13000.0
2014-06-17 13:50:00,184.63,184.63,184.43,184.44,7600.0,169.8777,169.8777,169.6937,169.7029,7600.0
2014-06-17 14:00:00,184.45,184.54,184.36,184.54,18400.0,169.7121,169.7949,169.6293,169.7949,18400.0
2014-06-17 14:10:00,184.57,184.85,184.53,184.8,9300.0,169.8225,170.0802,169.7857,170.0342,9300.0
2014-06-17 14:20:00,184.78,184.97,184.73,184.84,12200.0,170.0157,170.1906,169.9697,170.071,12200.0
2014-06-17 14:30:00,184.87,184.87,184.69,184.78,9700.0,170.0986,170.0986,169.9329,170.0157,9700.0
2014-06-17 14:40:00,184.78,184.99,184.66,184.95,16400.0,170.0157,170.209,169.9053,170.1722,16400.0
2014-06-17 14:50:00,184.94,185.04,184.91,185.02,12400.0,170.163,170.255,170.1354,170.2366,12400.0
2014-06-17 15:00:00,185.01,185.02,184.75,184.81,19300.0,170.2274,170.2366,169.9881,170.0434,19300.0
2014-06-17 15:10:00,184.81,184.98,184.79,184.95,26300.0,170.0434,170.1998,170.025,170.1722,26300.0
2014-06-17 15:20:00,184.95,184.97,184.79,184.86,22500.0,170.1722,170.1906,170.025,170.0894,22500.0
2014-06-17 15:30:00,184.85,184.93,184.74,184.84,25800.0,170.0802,170.1538,169.9789,170.071,25800.0
2014-06-17 15:40:00,184.83,185.0,184.69,184.73,35400.0,170.0618,170.2182,169.9329,169.9697,35400.0
2014-06-17 15:50:00,184.74,184.74,184.55,184.68,81400.0,169.9789,169.9789,169.8041,169.9237,81400.0
2014-06-18 09:30:00,184.55,184.96,182.66,184.65,17900.0,169.8041,170.1814,168.0651,169.8961,17900.0
2014-06-18 09:40:00,184.7,184.97,184.16,184.2,41900.0,169.9421,170.1906,169.4453,169.4821,41900.0
2014-06-18 09:50:00,184.25,184.3,183.91,184.19,14700.0,169.5281,169.5741,169.2153,169.4729,14700.0
2014-06-18 10:00:00,184.28,184.28,183.61,183.76,11400.0,169.5557,169.5557,168.9392,169.0772,11400.0
2014-06-18 10:10:00,183.78,183.84,183.59,183.82,12700.0,169.0957,169.1509,168.9208,169.1325,12700.0
2014-06-18 10:20:00,183.81,184.0,183.77,183.84,12000.0,169.1233,169.2981,169.0865,169.1509,12000.0
2014-06-18 10:30:00,183.87,183.98,183.49,183.5,14000.0,169.1785,169.2797,168.8288,168.838,14000.0
2014-06-18 10:40:00,183.5,183.5,183.1,183.13,12400.0,168.838,168.838,168.47,168.4976,12400.0
2014-06-18 10:50:00,183.11,183.12,182.59,182.59,20800.0,168.4792,168.4884,168.0007,168.0007,20800.0
2014-06-18 11:00:00,182.58,183.07,182.55,183.03,17200.0,167.9915,168.4424,167.9639,168.4056,17200.0
2014-06-18 11:10:00,182.99,183.47,182.96,183.35,12600.0,168.3688,168.8104,168.3412,168.7,12600.0
2014-06-18 11:20:00,183.36,183.36,182.99,183.03,9600.0,168.7092,168.7092,168.3688,168.4056,9600.0
2014-06-18 11:30:00,182.99,183.07,182.82,182.83,7700.0,168.3688,168.4424,168.2124,168.2216,7700.0
2014-06-18 11:40:00,182.84,182.93,182.75,182.75,4300.0,168.2308,168.3136,168.148,168.148,4300.0
2014-06-18 11:50:00,182.72,182.93,182.72,182.88,4600.0,168.1203,168.3136,168.1203,168.2676,4600.0
2014-06-18 12:00:00,182.85,182.86,182.66,182.67,7100.0,168.24,168.2492,168.0651,168.0743,7100.0
2014-06-18 12:10:00,182.7,182.78,182.62,182.72,7000.0,168.1019,168.1756,168.0283,168.1203,7000.0
2014-06-18 12:20:00,182.69,182.7,182.53,182.56,3600.0,168.0927,168.1019,167.9455,167.9731,3600.0
2014-06-18 12:30:00,182.58,182.88,182.58,182.87,6300.0,167.9915,168.2676,167.9915,168.2584,6300.0
2014-06-18 12:40:00,182.88,182.88,182.74,182.79,10900.0,168.2676,168.2676,168.1387,168.1848,10900.0
2014-06-18 12:50:00,182.8,183.0,182.8,182.93,7100.0,168.194,168.378,168.194,168.3136,7100.0
2014-06-18 13:00:00,182.93,182.93,182.7,182.78,4500.0,168.3136,168.3136,168.1019,168.1756,4500.0
2014-06-18 13:10:00,182.75,182.76,182.67,182.71,5400.0,168.148,168.1572,168.0743,168.1111,5400.0
2014-06-18 13:20:00,182.72,182.88,182.72,182.85,3600.0,168.1203,168.2676,168.1203,168.24,3600.0
2014-06-18 13:30:00,182.82,182.82,182.48,182.56,7400.0,168.2124,168.2124,167.8995,167.9731,7400.0
2014-06-18 13:40:00,182.55,182.79,182.55,182.79,5700.0,167.9639,168.1848,167.9639,168.1848,5700.0
2014-06-18 13:50:00,182.84,183.16,182.83,183.14,8600.0,168.2308,168.5252,168.2216,168.5068,8600.0
2014-06-18 14:00:00,183.04,183.84,182.86,183.34,22200.0,168.4148,169.1509,168.2492,168.6908,22200.0
2014-06-18 14:10:00,183.49,183.76,183.42,183.52,6700.0,168.8288,169.0772,168.7644,168.8564,6700.0
2014-06-18 14:20:00,183.57,184.0,183.43,183.96,26200.0,168.9024,169.2981,168.7736,169.2613,26200.0
2014-06-18 14:30:00,183.96,184.28,183.93,184.13,18000.0,169.2613,169.5557,169.2337,169.4177,18000.0
2014-06-18 14:40:00,184.05,184.29,184.02,184.06,13100.0,169.3441,169.5649,169.3165,169.3533,13100.0
2014-06-18 14:50:00,184.09,184.72,184.09,184.65,36200.0,169.3809,169.9605,169.3809,169.8961,36200.0
2014-06-18 15:00:00,184.64,184.9,184.56,184.84,29500.0,169.8869,170.1262,169.8133,170.071,29500.0
2014-06-18 15:10:00,184.81,184.82,184.52,184.76,17300.0,170.0434,170.0526,169.7765,169.9973,17300.0
2014-06-18 15:20:00,184.83,185.08,184.75,185.06,20000.0,170.0618,170.2918,169.9881,170.2734,20000.0
2014-06-18 15:30:00,185.04,185.41,184.94,185.4,36300.0,170.255,170.5954,170.163,170.5862,36300.0
2014-06-18 15:40:00,185.42,185.7,185.17,185.17,60600.0,170.6046,170.8622,170.3746,170.3746,60600.0
2014-06-18 15:50:00,185.18,185.48,185.1,185.29,124600.0,170.3838,170.6598,170.3102,170.485,124600.0
2014-06-19 09:30:00,185.96,186.88,185.6,185.99,25400.0,171.1015,171.948,170.7702,171.1291,25400.0
2014-06-19 09:40:00,186.1,186.14,185.45,186.01,17500.0,171.2303,171.2671,170.6322,171.1475,17500.0
2014-06-19 09:50:00,185.83,186.06,185.32,185.38,12500.0,170.9819,171.1935,170.5126,170.5678,12500.0
2014-06-19 10:00:00,185.48,185.5,184.92,185.23,14700.0,170.6598,170.6782,170.1446,170.4298,14700.0
2014-06-19 10:10:00,185.19,185.3,185.0,185.21,9500.0,170.393,170.4942,170.2182,170.4114,9500.0
2014-06-19 10:20:00,185.16,185.52,184.96,185.33,28100.0,170.3654,170.6966,170.1814,170.5218,28100.0
2014-06-19 10:30:00,185.33,185.51,185.07,185.27,14400.0,170.5218,170.6874,170.2826,170.4666,14400.0
2014-06-19 10:40:00,185.26,185.61,185.26,185.44,12500.0,170.4574,170.7794,170.4574,170.623,12500.0
2014-06-19 10:50:00,185.42,185.42,184.78,184.86,7100.0,170.6046,170.6046,170.0157,170.0894,7100.0
2014-06-19 11:00:00,184.88,185.01,184.53,184.58,9500.0,170.1078,170.2274,169.7857,169.8317,9500.0
2014-06-19 11:10:00,184.54,184.91,184.54,184.83,11800.0,169.7949,170.1354,169.7949,170.0618,11800.0
2014-06-19 11:20:00,184.86,184.97,184.73,184.73,11800.0,170.0894,170.1906,169.9697,169.9697,11800.0
2014-06-19 11:30:00,184.72,184.84,184.7,184.84,10600.0,169.9605,170.071,169.9421,170.071,10600.0
2014-06-19 11:40:00,184.84,184.99,184.84,184.98,5300.0,170.071,170.209,170.071,170.1998,5300.0
2014-06-19 11:50:00,185.07,185.12,184.99,185.12,7100.0,170.2826,170.3286,170.209,170.3286,7100.0
2014-06-19 12:00:00,185.12,185.14,185.05,185.07,6100.0,170.3286,170.347,170.2642,170.2826,6100.0
2014-06-19 12:10:00,185.06,185.1,185.05,185.07,9100.0,170.2734,170.3102,170.2642,170.2826,9100.0
2014-06-19 12:20:00,185.07,185.08,184.36,184.43,31000.0,170.2826,170.2918,169.6293,169.6937,31000.0
2014-06-19 12:30:00,184.43,184.49,184.42,184.47,8300.0,169.6937,169.7489,169.6845,169.7305,8300.0
2014-06-19 12:40:00,184.46,184.64,184.4,184.4,19200.0,169.7213,169.8869,169.6661,169.6661,19200.0
2014-06-19 12:50:00,184.43,184.44,184.17,184.27,38200.0,169.6937,169.7029,169.4545,169.5465,38200.0
2014-06-19 13:00:00,184.25,184.47,184.24,184.37,10800.0,169.5281,169.7305,169.5189,169.6385,10800.0
2014-06-19 13:10:00,184.4,184.4,184.07,184.09,14800.0,169.6661,169.6661,169.3625,169.3809,14800.0
2014-06-19 13:20:00,184.08,184.35,184.01,184.27,10800.0,169.3717,169.6201,169.3073,169.5465,10800.0
2014-06-19 13:30:00,184.26,184.29,184.13,184.17,6600.0,169.5373,169.5649,169.4177,169.4545,6600.0
2014-06-19 13:40:00,184.16,184.32,183.98,184.32,18100.0,169.4453,169.5925,169.2797,169.5925,18100.0
2014-06-19 13:50:00,184.31,184.58,184.25,184.54,14500.0,169.5833,169.8317,169.5281,169.7949,14500.0
2014-06-19 14:00:00,184.54,184.66,184.46,184.58,7500.0,169.7949,169.9053,169.7213,169.8317,7500.0
2014-06-19 14:10:00,184.55,184.7,184.5,184.7,11300.0,169.8041,169.9421,169.7581,169.9421,11300.0
2014-06-19 14:20:00,184.71,184.9,184.59,184.77,28300.0,169.9513,170.1262,169.8409,170.0065,28300.0
2014-06-19 14:30:00,184.75,184.92,184.66,184.84,15600.0,169.9881,170.1446,169.9053,170.071,15600.0
2014-06-19 14:40:00,184.84,184.92,184.73,184.87,21500.0,170.071,170.1446,169.9697,170.0986,21500.0
2014-06-19 14:50:00,184.87,185.02,184.84,184.99,11500.0,170.0986,170.2366,170.071,170.209,11500.0
2014-06-19 15:00:00,185.0,185.19,184.98,185.04,29400.0,170.2182,170.393,170.1998,170.255,29400.0
2014-06-19 15:10:00,185.04,185.3,185.02,185.19,21700.0,170.255,170.4942,170.2366,170.393,21700.0
2014-06-19 15:20:00,185.19,185.19,184.81,185.03,45200.0,170.393,170.393,170.0434,170.2458,45200.0
2014-06-19 15:30:00,185.03,185.32,185.03,185.32,25900.0,170.2458,170.5126,170.2458,170.5126,25900.0
2014-06-19 15:40:00,185.32,185.48,185.15,185.15,22100.0,170.5126,170.6598,170.3562,170.3562,22100.0
2014-06-19 15:50:00,185.16,185.31,185.09,185.29,65000.0,170.3654,170.5034,170.301,170.485,65000.0
2014-06-20 09:30:00,185.46,186.48,184.0,185.75,266000.0,170.6414,171.5799,169.2981,170.9082,266000.0
2014-06-20 09:40:00,185.65,185.77,185.23,185.5,15300.0,170.8162,170.9266,170.4298,170.6782,15300.0
2014-06-20 09:50:00,185.59,185.86,185.37,185.77,22200.0,170.761,171.0095,170.5586,170.9266,22200.0
2014-06-20 10:00:00,185.85,186.18,185.82,186.09,33400.0,171.0003,171.3039,170.9727,171.2211,33400.0
2014-06-20 10:10:00,186.16,186.28,185.92,185.95,10500.0,171.2855,171.3959,171.0647,171.0923,10500.0
2014-06-20 10:20:00,185.95,186.0,185.73,185.74,19600.0,171.0923,171.1383,170.8898,170.899,19600.0
2014-06-20 10:30:00,185.73,185.95,185.72,185.82,13200.0,170.8898,171.0923,170.8806,170.9727,13200.0
2014-06-20 10:40:00,185.81,185.89,185.73,185.8,11200.0,170.9635,171.0371,170.8898,170.9542,11200.0
2014-06-20 10:50:00,185.78,185.91,185.77,185.83,12300.0,170.9358,171.0555,170.9266,170.9819,12300.0
2014-06-20 11:00:00,185.84,185.99,185.79,185.8,15800.0,170.9911,171.1291,170.945,170.9542,15800.0
2014-06-20 11:10:00,185.79,185.98,185.79,185.9,8100.0,170.945,171.1199,170.945,171.0463,8100.0
2014-06-20 11:20:00,185.89,185.95,185.77,185.8,14000.0,171.0371,171.0923,170.9266,170.9542,14000.0
2014-06-20 11:30:00,185.8,185.93,185.78,185.84,12200.0,170.9542,171.0739,170.9358,170.9911,12200.0
2014-06-20 11:40:00,185.83,185.89,185.77,185.84,7600.0,170.9819,171.0371,170.9266,170.9911,7600.0
2014-06-20 11:50:00,185.85,185.99,185.79,185.91,20200.0,171.0003,171.1291,170.945,171.0555,20200.0
2014-06-20 12:00:00,185.92,186.01,185.83,185.85,13100.0,171.0647,171.1475,170.9819,171.0003,13100.0
2014-06-20 12:10:00,185.86,185.92,185.85,185.88,10700.0,171.0095,171.0647,171.0003,171.0279,10700.0
2014-06-20 12:20:00,185.86,185.95,185.84,185.9,11600.0,171.0095,171.0923,170.9911,171.0463,11600.0
2014-06-20 12:30:00,185.9,185.94,185.77,185.9,24200.0,171.0463,171.0831,170.9266,171.0463,24200.0
2014-06-20 12:40:00,185.91,185.97,185.86,185.89,5100.0,171.0555,171.1107,171.0095,171.0371,5100.0
2014-06-20 12:50:00,185.9,186.01,185.86,186.0,7900.0,171.0463,171.1475,171.0095,171.1383,7900.0
2014-06-20 13:00:00,186.0,186.12,185.95,186.09,13700.0,171.1383,171.2487,171.0923,171.2211,13700.0
2014-06-20 13:10:00,186.12,186.12,185.96,185.97,14900.0,171.2487,171.2487,171.1015,171.1107,14900.0
2014-06-20 13:20:00,186.0,186.03,185.89,185.89,21400.0,171.1383,171.1659,171.0371,171.0371,21400.0
2014-06-20 13:30:00,185.88,185.97,185.85,185.93,19500.0,171.0279,171.1107,171.0003,171.0739,19500.0
2014-06-20 13:40:00,186.0,186.0,185.87,185.96,9400.0,171.1383,171.1383,171.0187,171.1015,9400.0
2014-06-20 13:50:00,185.97,186.02,185.92,185.94,33100.0,171.1107,171.1567,171.0647,171.0831,33100.0
2014-06-20 14:00:00,185.92,186.03,185.88,185.92,29400.0,171.0647,171.1659,171.0279,171.0647,29400.0
2014-06-20 14:10:00,185.91,185.91,185.74,185.78,11200.0,171.0555,171.0555,170.899,170.9358,11200.0
2014-06-20 14:20:00,185.77,185.77,185.6,185.66,24100.0,170.9266,170.9266,170.7702,170.8254,24100.0
2014-06-20 14:30:00,185.66,185.7,185.53,185.54,7800.0,170.8254,170.8622,170.7058,170.715,7800.0
2014-06-20 14:40:00,185.56,185.83,185.53,185.82,23800.0,170.7334,170.9819,170.7058,170.9727,23800.0
2014-06-20 14:50:00,185.83,185.86,185.6,185.6,16500.0,170.9819,171.0095,170.7702,170.7702,16500.0
2014-06-20 15:00:00,185.63,185.76,185.61,185.61,10800.0,170.7978,170.9174,170.7794,170.7794,10800.0
2014-06-20 15:10:00,185.63,185.65,185.42,185.42,9700.0,170.7978,170.8162,170.6046,170.6046,9700.0
2014-06-20 15:20:00,185.42,185.49,185.26,185.47,21000.0,170.6046,170.669,170.4574,170.6506,21000.0
2014-06-20 15:30:00,185.49,185.6,185.46,185.55,32700.0,170.669,170.7702,170.6414,170.7242,32700.0
2014-06-20 15:40:00,185.52,185.56,185.43,185.5,29400.0,170.6966,170.7334,170.6138,170.6782,29400.0
2014-06-20 15:50:00,185.51,185.7,185.4,185.49,111100.0,170.6874,170.8622,170.5862,170.669,111100.0
2014-06-23 09:30:00,184.83,185.38,184.1,185.27,55200.0,170.0618,170.5678,169.3901,170.4666,55200.0
2014-06-23 09:40:00,185.21,186.08,185.21,186.04,27400.0,170.4114,171.2119,170.4114,171.1751,27400.0
2014-06-23 09:50:00,186.0,186.24,185.83,186.21,25700.0,171.1383,171.3591,170.9819,171.3315,25700.0
2014-06-23 10:00:00,186.14,186.26,185.88,185.9,19200.0,171.2671,171.3775,171.0279,171.0463,19200.0
2014-06-23 10:10:00,185.96,186.07,185.63,186.01,24400.0,171.1015,171.2027,170.7978,171.1475,24400.0
2014-06-23 10:20:00,185.96,186.25,185.65,185.76,27100.0,171.1015,171.3683,170.8162,170.9174,27100.0
2014-06-23 10:30:00,185.7,185.81,185.53,185.6,40800.0,170.8622,170.9635,170.7058,170.7702,40800.0
2014-06-23 10:40:00,185.61,185.86,185.6,185.74,38700.0,170.7794,171.0095,170.7702,170.899,38700.0
2014-06-23 10:50:00,185.71,186.01,185.67,185.98,18200.0,170.8714,171.1475,170.8346,171.1199,18200.0
2014-06-23 11:00:00,185.99,186.33,185.95,186.33,9400.0,171.1291,171.4419,171.0923,171.4419,9400.0
2014-06-23 11:10:00,186.31,186.36,186.08,186.08,10700.0,171.4235,171.4695,171.2119,171.2119,10700.0
2014-06-23 11:20:00,186.18,186.23,185.99,185.99,12500.0,171.3039,171.3499,171.1291,171.1291,12500.0
2014-06-23 11:30:00,186.02,186.08,185.87,186.08,10900.0,171.1567,171.2119,171.0187,171.2119,10900.0
2014-06-23 11:40:00,186.02,186.08,185.92,186.04,14400.0,171.1567,171.2119,171.0647,171.1751,14400.0
2014-06-23 11:50:00,185.96,186.05,185.84,185.96,14500.0,171.1015,171.1843,170.9911,171.1015,14500.0
2014-06-23 12:00:00,185.98,186.16,185.93,186.09,12900.0,171.1199,171.2855,171.0739,171.2211,12900.0
2014-06-23 12:10:00,186.09,186.18,185.95,186.08,13500.0,171.2211,171.3039,171.0923,171.2119,13500.0
2014-06-23 12:20:00,186.06,186.14,185.95,186.12,8400.0,171.1935,171.2671,171.0923,171.2487,8400.0
2014-06-23 12:30:00,186.12,186.31,186.12,186.15,8200.0,171.2487,171.4235,171.2487,171.2763,8200.0
2014-06-23 12:40:00,186.15,186.23,186.01,186.16,8700.0,171.2763,171.3499,171.1475,171.2855,8700.0
2014-06-23 12:50:00,186.13,186.15,186.01,186.03,10700.0,171.2579,171.2763,171.1475,171.1659,10700.0
2014-06-23 13:00:00,186.04,186.08,185.96,185.96,10400.0,171.1751,171.2119,171.1015,171.1015,10400.0
2014-06-23 13:10:00,185.96,186.08,185.96,185.98,9100.0,171.1015,171.2119,171.1015,171.1199,9100.0
2014-06-23 13:20:00,185.98,186.14,185.98,186.1,8200.0,171.1199,171.2671,171.1199,171.2303,8200.0
2014-06-23 13:30:00,186.13,186.28,186.09,186.26,10400.0,171.2579,171.3959,171.2211,171.3775,10400.0
2014-06-23 13:40:00,186.2,186.29,186.17,186.22,8700.0,171.3223,171.4051,171.2947,171.3407,8700.0
2014-06-23 13:50:00,186.23,186.41,186.23,186.41,9600.0,171.3499,171.5155,171.3499,171.5155,9600.0
2014-06-23 14:00:00,186.4,186.49,186.3,186.42,9700.0,171.5063,171.5891,171.4143,171.5247,9700.0
2014-06-23 14:10:00,186.44,186.63,186.4,186.52,12900.0,171.5431,171.7179,171.5063,171.6167,12900.0
2014-06-23 14:20:00,186.55,186.68,186.46,186.48,9500.0,171.6443,171.7639,171.5615,171.5799,9500.0
2014-06-23 14:30:00,186.5,186.55,186.38,186.42,9000.0,171.5983,171.6443,171.4879,171.5247,9000.0
2014-06-23 14:40:00,186.44,186.52,186.29,186.33,8900.0,171.5431,171.6167,171.4051,171.4419,8900.0
2014-06-23 14:50:00,186.31,186.59,186.31,186.52,10800.0,171.4235,171.6811,171.4235,171.6167,10800.0
2014-06-23 15:00:00,186.5,186.51,186.43,186.5,11400.0,171.5983,171.6075,171.5339,171.5983,11400.0
2014-06-23 15:10:00,186.5,186.5,186.31,186.49,16200.0,171.5983,171.5983,171.4235,171.5891,16200.0
2014-06-23 15:20:00,186.5,186.58,186.37,186.4,30800.0,171.5983,171.6719,171.4787,171.5063,30800.0
2014-06-23 15:30:00,186.39,186.45,186.16,186.19,32300.0,171.4971,171.5523,171.2855,171.3131,32300.0
2014-06-23 15:40:00,186.18,186.32,186.09,186.32,33200.0,171.3039,171.4327,171.2211,171.4327,33200.0
2014-06-23 15:50:00,186.32,186.48,186.19,186.19,81400.0,171.4327,171.5799,171.3131,171.3131,81400.0
2014-06-24 09:30:00,181.7,184.05,181.7,183.61,96400.0,167.1818,169.3441,167.1818,168.9392,96400.0
2014-06-24 09:40:00,183.66,185.32,183.58,185.19,33900.0,168.9852,170.5126,168.9116,170.393,33900.0
2014-06-24 09:50:00,185.3,186.31,185.11,186.31,24700.0,170.4942,171.4235,170.3194,171.4235,24700.0
2014-06-24 10:00:00,186.18,186.58,186.08,186.17,43900.0,171.3039,171.6719,171.2119,171.2947,43900.0
2014-06-24 10:10:00,186.13,186.2,185.71,185.75,33900.0,171.2579,171.3223,170.8714,170.9082,33900.0
2014-06-24 10:20:00,185.76,186.05,185.72,186.05,13800.0,170.9174,171.1843,170.8806,171.1843,13800.0
2014-06-24 10:30:00,186.06,186.25,186.04,186.17,9000.0,171.1935,171.3683,171.1751,171.2947,9000.0
2014-06-24 10:40:00,186.19,186.28,186.1,186.1,6100.0,171.3131,171.3959,171.2303,171.2303,6100.0
2014-06-24 10:50:00,186.08,186.1,185.89,185.93,7800.0,171.2119,171.2303,171.0371,171.0739,7800.0
2014-06-24 11:00:00,185.99,186.08,185.84,185.91,7700.0,171.1291,171.2119,170.9911,171.0555,7700.0
2014-06-24 11:10:00,185.94,186.03,185.83,186.02,6100.0,171.0831,171.1659,170.9819,171.1567,6100.0
2014-06-24 11:20:00,186.0,186.0,185.61,185.72,18100.0,171.1383,171.1383,170.7794,170.8806,18100.0
2014-06-24 11:30:00,185.7,185.81,185.64,185.7,12600.0,170.8622,170.9635,170.807,170.8622,12600.0
2014-06-24 11:40:00,185.71,186.02,185.68,185.96,27600.0,170.8714,171.1567,170.8438,171.1015,27600.0
2014-06-24 11:50:00,186.0,186.17,185.92,186.09,13400.0,171.1383,171.2947,171.0647,171.2211,13400.0
2014-06-24 12:00:00,186.08,186.16,186.0,186.15,14300.0,171.2119,171.2855,171.1383,171.2763,14300.0
2014-06-24 12:10:00,186.13,186.49,186.11,186.48,11700.0,171.2579,171.5891,171.2395,171.5799,11700.0
2014-06-24 12:20:00,186.48,186.69,186.4,186.56,17200.0,171.5799,171.7731,171.5063,171.6535,17200.0
2014-06-24 12:30:00,186.64,186.71,186.59,186.67,3600.0,171.7271,171.7915,171.6811,171.7547,3600.0
2014-06-24 12:40:00,186.66,186.66,186.37,186.42,5300.0,171.7455,171.7455,171.4787,171.5247,5300.0
2014-06-24 12:50:00,186.43,186.44,186.25,186.27,5000.0,171.5339,171.5431,171.3683,171.3867,5000.0
2014-06-24 13:00:00,186.25,186.25,185.9,185.91,12100.0,171.3683,171.3683,171.0463,171.0555,12100.0
2014-06-24 13:10:00,185.92,185.94,185.61,185.71,4400.0,171.0647,171.0831,170.7794,170.8714,4400.0
2014-06-24 13:20:00,185.63,185.89,185.59,185.89,2800.0,170.7978,171.0371,170.761,171.0371,2800.0
2014-06-24 13:30:00,185.92,186.12,185.84,186.12,11100.0,171.0647,171.2487,170.9911,171.2487,11100.0
2014-06-24 13:40:00,186.13,186.13,185.86,185.92,6300.0,171.2579,171.2579,171.0095,171.0647,6300.0
2014-06-24 13:50:00,185.92,185.99,185.55,185.55,10200.0,171.0647,171.1291,170.7242,170.7242,10200.0
2014-06-24 14:00:00,185.58,185.75,185.5,185.63,7200.0,170.7518,170.9082,170.6782,170.7978,7200.0
2014-06-24 14:10:00,185.62,185.76,185.6,185.64,4200.0,170.7886,170.9174,170.7702,170.807,4200.0
2014-06-24 14:20:00,185.64,185.65,185.28,185.3,9000.0,170.807,170.8162,170.4758,170.4942,9000.0
2014-06-24 14:30:00,185.27,185.27,185.13,185.16,16300.0,170.4666,170.4666,170.3378,170.3654,16300.0
2014-06-24 14:40:00,185.18,185.4,185.18,185.36,13900.0,170.3838,170.5862,170.3838,170.5494,13900.0
2014-06-24 14:50:00,185.32,185.61,185.2,185.44,16500.0,170.5126,170.7794,170.4022,170.623,16500.0
2014-06-24 15:00:00,185.42,185.42,185.01,185.06,13000.0,170.6046,170.6046,170.2274,170.2734,13000.0
2014-06-24 15:10:00,185.04,185.08,184.94,184.99,27300.0,170.255,170.2918,170.163,170.209,27300.0
2014-06-24 15:20:00,184.95,185.05,184.68,184.68,32200.0,170.1722,170.2642,169.9237,169.9237,32200.0
2014-06-24 15:30:00,184.74,184.8,183.94,184.0,63100.0,169.9789,170.0342,169.2429,169.2981,63100.0
2014-06-24 15:40:00,183.98,184.57,183.97,184.51,25100.0,169.2797,169.8225,169.2705,169.7673,25100.0
2014-06-24 15:50:00,184.52,184.55,184.35,184.43,59300.0,169.7765,169.8041,169.6201,169.6937,59300.0
2014-06-25 09:30:00,184.49,186.74,183.39,186.47,38800.0,169.7489,171.8191,168.7368,171.5707,38800.0
2014-06-25 09:40:00,186.65,187.44,186.38,187.25,34400.0,171.7363,172.4632,171.4879,172.2884,34400.0
2014-06-25 09:50:00,187.08,187.2,186.41,186.82,20500.0,172.132,172.2424,171.5155,171.8927,20500.0
2014-06-25 10:00:00,186.82,187.38,186.64,186.9,52700.0,171.8927,172.408,171.7271,171.9664,52700.0
2014-06-25 10:10:00,186.83,187.33,186.79,187.09,22500.0,171.902,172.362,171.8651,172.1412,22500.0
2014-06-25 10:20:00,187.07,187.93,186.96,187.88,32600.0,172.1228,172.9141,172.0216,172.8681,32600.0
2014-06-25 10:30:00,187.85,187.97,187.65,187.97,20500.0,172.8405,172.9509,172.6564,172.9509,20500.0
2014-06-25 10:40:00,187.97,187.97,187.6,187.78,33400.0,172.9509,172.9509,172.6104,172.776,33400.0
2014-06-25 10:50:00,187.66,187.76,187.25,187.6,15600.0,172.6656,172.7576,172.2884,172.6104,15600.0
2014-06-25 11:00:00,187.61,187.63,187.32,187.39,12700.0,172.6196,172.638,172.3528,172.4172,12700.0
2014-06-25 11:10:00,187.44,187.74,187.44,187.63,7900.0,172.4632,172.7392,172.4632,172.638,7900.0
2014-06-25 11:20:00,187.66,187.81,187.48,187.52,23600.0,172.6656,172.8036,172.5,172.5368,23600.0
2014-06-25 11:30:00,187.53,187.59,187.18,187.3,7700.0,172.546,172.6012,172.224,172.3344,7700.0
2014-06-25 11:40:00,187.35,187.49,187.18,187.19,39000.0,172.3804,172.5092,172.224,172.2332,39000.0
2014-06-25 11:50:00,187.28,187.41,187.12,187.13,12500.0,172.316,172.4356,172.1688,172.178,12500.0
2014-06-25 12:00:00,187.1,187.46,187.07,187.23,11800.0,172.1504,172.4816,172.1228,172.27,11800.0
2014-06-25 12:10:00,187.23,187.39,187.08,187.32,3600.0,172.27,172.4172,172.132,172.3528,3600.0
2014-06-25 12:20:00,187.29,187.32,187.17,187.31,5400.0,172.3252,172.3528,172.2148,172.3436,5400.0
2014-06-25 12:30:00,187.28,187.61,187.03,187.03,25000.0,172.316,172.6196,172.086,172.086,25000.0
2014-06-25 12:40:00,187.03,187.21,187.01,187.03,3600.0,172.086,172.2516,172.0676,172.086,3600.0
2014-06-25 12:50:00,187.07,187.1,186.79,186.79,4100.0,172.1228,172.1504,171.8651,171.8651,4100.0
2014-06-25 13:00:00,186.78,187.08,186.74,186.83,6300.0,171.8559,172.132,171.8191,171.902,6300.0
2014-06-25 13:10:00,186.8,186.8,186.62,186.72,4900.0,171.8743,171.8743,171.7087,171.8007,4900.0
2014-06-25 13:20:00,186.7,186.7,186.55,186.63,2900.0,171.7823,171.7823,171.6443,171.7179,2900.0
2014-06-25 13:30:00,186.61,186.72,186.61,186.63,5400.0,171.6995,171.8007,171.6995,171.7179,5400.0
2014-06-25 13:40:00,186.67,186.73,186.51,186.59,10700.0,171.7547,171.8099,171.6075,171.6811,10700.0
2014-06-25 13:50:00,186.57,186.91,186.56,186.86,6900.0,171.6627,171.9756,171.6535,171.9296,6900.0
2014-06-25 14:00:00,186.82,186.84,186.7,186.82,7200.0,171.8927,171.9112,171.7823,171.8927,7200.0
2014-06-25 14:10:00,186.8,186.82,186.69,186.76,6600.0,171.8743,171.8927,171.7731,171.8375,6600.0
2014-06-25 14:20:00,186.76,186.94,186.75,186.87,11300.0,171.8375,172.0032,171.8283,171.9388,11300.0
2014-06-25 14:30:00,186.89,186.92,186.79,186.88,8000.0,171.9572,171.9848,171.8651,171.948,8000.0
2014-06-25 14:40:00,186.85,186.92,186.66,186.68,6300.0,171.9204,171.9848,171.7455,171.7639,6300.0
2014-06-25 14:50:00,186.66,186.77,186.48,186.5,10800.0,171.7455,171.8467,171.5799,171.5983,10800.0
2014-06-25 15:00:00,186.53,186.75,186.49,186.72,21500.0,171.6259,171.8283,171.5891,171.8007,21500.0
2014-06-25 15:10:00,186.71,186.85,186.7,186.7,7700.0,171.7915,171.9204,171.7823,171.7823,7700.0
2014-06-25 15:20:00,186.73,187.03,186.7,187.01,14200.0,171.8099,172.086,171.7823,172.0676,14200.0
2014-06-25 15:30:00,187.0,187.13,186.95,187.12,17600.0,172.0584,172.178,172.0124,172.1688,17600.0
2014-06-25 15:40:00,187.11,187.5,187.08,187.35,34500.0,172.1596,172.5184,172.132,172.3804,34500.0
2014-06-25 15:50:00,187.35,187.76,187.18,187.35,96900.0,172.3804,172.7576,172.224,172.3804,96900.0
2014-06-26 09:30:00,187.48,188.81,187.41,188.6,42200.0,172.5,173.7237,172.4356,173.5305,42200.0
2014-06-26 09:40:00,188.75,188.78,187.79,187.93,26900.0,173.6685,173.6961,172.7852,172.9141,26900.0
2014-06-26 09:50:00,187.93,188.63,187.79,188.53,45200.0,172.9141,173.5581,172.7852,173.4661,45200.0
2014-06-26 10:00:00,188.49,188.64,188.09,188.4,37300.0,173.4293,173.5673,173.0613,173.3465,37300.0
2014-06-26 10:10:00,188.36,188.53,188.1,188.44,30100.0,173.3097,173.4661,173.0705,173.3833,30100.0
2014-06-26 10:20:00,188.34,188.95,188.32,188.95,21200.0,173.2913,173.8526,173.2729,173.8526,21200.0
2014-06-26 10:30:00,188.89,188.89,188.34,188.4,29100.0,173.7974,173.7974,173.2913,173.3465,29100.0
2014-06-26 10:40:00,188.39,188.55,188.3,188.54,28200.0,173.3373,173.4845,173.2545,173.4753,28200.0
2014-06-26 10:50:00,188.58,188.67,188.38,188.48,16900.0,173.5121,173.5949,173.3281,173.4201,16900.0
2014-06-26 11:00:00,188.48,188.65,188.39,188.43,23200.0,173.4201,173.5765,173.3373,173.3741,23200.0
2014-06-26 11:10:00,188.47,188.53,188.41,188.46,24000.0,173.4109,173.4661,173.3557,173.4017,24000.0
2014-06-26 11:20:00,188.48,188.6,188.43,188.59,22000.0,173.4201,173.5305,173.3741,173.5213,22000.0
2014-06-26 11:30:00,188.55,188.6,188.38,188.45,19600.0,173.4845,173.5305,173.3281,173.3925,19600.0
2014-06-26 11:40:00,188.43,188.68,188.42,188.44,20300.0,173.3741,173.6041,173.3649,173.3833,20300.0
2014-06-26 11:50:00,188.44,188.57,188.38,188.46,30200.0,173.3833,173.5029,173.3281,173.4017,30200.0
2014-06-26 12:00:00,188.46,188.56,188.19,188.19,14800.0,173.4017,173.4937,173.1533,173.1533,14800.0
2014-06-26 12:10:00,188.22,188.26,187.93,188.03,36900.0,173.1809,173.2177,172.9141,173.0061,36900.0
2014-06-26 12:20:00,188.03,188.08,187.95,188.08,15800.0,173.0061,173.0521,172.9325,173.0521,15800.0
2014-06-26 12:30:00,188.04,188.14,188.0,188.09,17500.0,173.0153,173.1073,172.9785,173.0613,17500.0
2014-06-26 12:40:00,188.06,188.09,187.96,188.02,32300.0,173.0337,173.0613,172.9417,172.9969,32300.0
2014-06-26 12:50:00,188.02,188.08,187.98,188.0,13500.0,172.9969,173.0521,172.9601,172.9785,13500.0
2014-06-26 13:00:00,188.02,188.07,187.98,187.99,9800.0,172.9969,173.0429,172.9601,172.9693,9800.0
2014-06-26 13:10:00,187.99,188.11,187.99,188.08,17800.0,172.9693,173.0797,172.9693,173.0521,17800.0
2014-06-26 13:20:00,188.09,188.52,188.07,188.48,10200.0,173.0613,173.4569,173.0429,173.4201,10200.0
2014-06-26 13:30:00,188.5,188.67,188.49,188.59,14400.0,173.4385,173.5949,173.4293,173.5213,14400.0
2014-06-26 13:40:00,188.63,188.72,188.5,188.5,12100.0,173.5581,173.6409,173.4385,173.4385,12100.0
2014-06-26 13:50:00,188.52,188.53,188.4,188.4,10700.0,173.4569,173.4661,173.3465,173.3465,10700.0
2014-06-26 14:00:00,188.39,188.42,188.19,188.21,11900.0,173.3373,173.3649,173.1533,173.1717,11900.0
2014-06-26 14:10:00,188.19,188.23,188.07,188.07,13300.0,173.1533,173.1901,173.0429,173.0429,13300.0
2014-06-26 14:20:00,188.06,188.15,187.98,188.12,9600.0,173.0337,173.1165,172.9601,173.0889,9600.0
2014-06-26 14:30:00,188.12,188.12,187.87,187.93,12400.0,173.0889,173.0889,172.8589,172.9141,12400.0
2014-06-26 14:40:00,187.96,187.97,187.71,187.73,13500.0,172.9417,172.9509,172.7116,172.73,13500.0
2014-06-26 14:50:00,187.72,188.04,187.71,187.9,11600.0,172.7208,173.0153,172.7116,172.8865,11600.0
2014-06-26 15:00:00,187.9,188.23,187.84,188.23,18600.0,172.8865,173.1901,172.8313,173.1901,18600.0
2014-06-26 15:10:00,188.21,188.21,187.88,187.92,11500.0,173.1717,173.1717,172.8681,172.9049,11500.0
2014-06-26 15:20:00,187.91,188.09,187.9,187.94,15500.0,172.8957,173.0613,172.8865,172.9233,15500.0
2014-06-26 15:30:00,187.95,188.17,187.95,188.11,19600.0,172.9325,173.1349,172.9325,173.0797,19600.0
2014-06-26 15:40:00,188.09,188.25,187.97,188.16,20800.0,173.0613,173.2085,172.9509,173.1257,20800.0
2014-06-26 15:50:00,188.17,188.17,187.98,188.09,37200.0,173.1349,173.1349,172.9601,173.0613,37200.0
2014-06-27 09:30:00,188.22,188.82,188.22,188.5,18100.0,173.1809,173.7329,173.1809,173.4385,18100.0
2014-06-27 09:40:00,188.56,188.93,188.34,188.7,19500.0,173.4937,173.8342,173.2913,173.6225,19500.0
2014-06-27 09:50:00,188.66,188.66,188.02,188.25,22000.0,173.5857,173.5857,172.9969,173.2085,22000.0
2014-06-27 10:00:00,188.24,188.7,188.24,188.62,13500.0,173.1993,173.6225,173.1993,173.5489,13500.0
2014-06-27 10:10:00,188.71,188.77,188.29,188.56,33600.0,173.6317,173.6869,173.2453,173.4937,33600.0
2014-06-27 10:20:00,188.62,189.0,188.62,188.9,6700.0,173.5489,173.8986,173.5489,173.8066,6700.0
2014-06-27 10:30:00,188.79,188.95,188.7,188.83,4200.0,173.7053,173.8526,173.6225,173.7421,4200.0
2014-06-27 10:40:00,188.79,188.89,188.57,188.63,12600.0,173.7053,173.7974,173.5029,173.5581,12600.0
2014-06-27 10:50:00,188.67,188.7,188.55,188.65,3000.0,173.5949,173.6225,173.4845,173.5765,3000.0
2014-06-27 11:00:00,188.65,188.72,188.56,188.61,8700.0,173.5765,173.6409,173.4937,173.5397,8700.0
2014-06-27 11:10:00,188.65,188.72,188.51,188.69,7200.0,173.5765,173.6409,173.4477,173.6133,7200.0
2014-06-27 11:20:00,188.72,188.84,188.65,188.82,19600.0,173.6409,173.7513,173.5765,173.7329,19600.0
2014-06-27 11:30:00,188.81,188.82,188.63,188.68,8900.0,173.7237,173.7329,173.5581,173.6041,8900.0
2014-06-27 11:40:00,188.7,188.86,188.64,188.8,8100.0,173.6225,173.7698,173.5673,173.7145,8100.0
2014-06-27 11:50:00,188.81,188.81,188.57,188.68,3900.0,173.7237,173.7237,173.5029,173.6041,3900.0
2014-06-27 12:00:00,188.71,188.75,188.58,188.62,7700.0,173.6317,173.6685,173.5121,173.5489,7700.0
2014-06-27 12:10:00,188.64,188.75,188.62,188.72,5300.0,173.5673,173.6685,173.5489,173.6409,5300.0
2014-06-27 12:20:00,188.7,188.8,188.64,188.64,1800.0,173.6225,173.7145,173.5673,173.5673,1800.0
2014-06-27 12:30:00,188.65,188.66,188.62,188.65,5400.0,173.5765,173.5857,173.5489,173.5765,5400.0
2014-06-27 12:40:00,188.67,188.67,188.53,188.65,8000.0,173.5949,173.5949,173.4661,173.5765,8000.0
2014-06-27 12:50:00,188.66,188.68,188.57,188.65,4800.0,173.5857,173.6041,173.5029,173.5765,4800.0
2014-06-27 13:00:00,188.65,189.0,188.65,188.93,37500.0,173.5765,173.8986,173.5765,173.8342,37500.0
2014-06-27 13:10:00,188.91,189.13,188.54,188.54,29900.0,173.8158,174.0182,173.4753,173.4753,29900.0
2014-06-27 13:20:00,188.54,188.72,188.53,188.65,7300.0,173.4753,173.6409,173.4661,173.5765,7300.0
2014-06-27 13:30:00,188.64,188.64,188.54,188.58,6400.0,173.5673,173.5673,173.4753,173.5121,6400.0
2014-06-27 13:40:00,188.56,188.56,188.07,188.09,8900.0,173.4937,173.4937,173.0429,173.0613,8900.0
2014-06-27 13:50:00,188.08,188.2,188.06,188.1,5600.0,173.0521,173.1625,173.0337,173.0705,5600.0
2014-06-27 14:00:00,188.09,188.12,187.95,188.03,9300.0,173.0613,173.0889,172.9325,173.0061,9300.0
2014-06-27 14:10:00,188.08,188.15,187.94,187.94,3400.0,173.0521,173.1165,172.9233,172.9233,3400.0
2014-06-27 14:20:00,187.94,188.01,187.87,187.94,15000.0,172.9233,172.9877,172.8589,172.9233,15000.0
2014-06-27 14:30:00,187.94,188.13,187.92,188.05,6300.0,172.9233,173.0981,172.9049,173.0245,6300.0
2014-06-27 14:40:00,188.05,188.33,188.03,188.23,9100.0,173.0245,173.2821,173.0061,173.1901,9100.0
2014-06-27 14:50:00,188.19,188.24,188.09,188.16,6900.0,173.1533,173.1993,173.0613,173.1257,6900.0
2014-06-27 15:00:00,188.13,188.46,188.09,188.37,12900.0,173.0981,173.4017,173.0613,173.3189,12900.0
2014-06-27 15:10:00,188.39,188.59,188.28,188.57,11000.0,173.3373,173.5213,173.2361,173.5029,11000.0
2014-06-27 15:20:00,188.58,188.82,188.54,188.8,13600.0,173.5121,173.7329,173.4753,173.7145,13600.0
2014-06-27 15:30:00,188.76,189.26,188.75,189.25,26600.0,173.6777,174.1378,173.6685,174.1286,26600.0
2014-06-27 15:40:00,189.17,189.24,188.68,188.68,49500.0,174.055,174.1194,173.6041,173.6041,49500.0
2014-06-27 15:50:00,188.69,188.99,188.68,188.93,82200.0,173.6133,173.8894,173.6041,173.8342,82200.0
2014-06-30 09:30:00,189.0,189.05,187.9,188.52,27100.0,173.8986,173.9446,172.8865,173.4569,27100.0
2014-06-30 09:40:00,188.57,189.05,188.29,188.96,33300.0,173.5029,173.9446,173.2453,173.8618,33300.0
2014-06-30 09:50:00,188.96,188.96,188.38,188.39,24500.0,173.8618,173.8618,173.3281,173.3373,24500.0
2014-06-30 10:00:00,188.34,188.5,188.0,188.01,39200.0,173.2913,173.4385,172.9785,172.9877,39200.0
2014-06-30 10:10:00,188.01,188.18,187.9,187.91,17800.0,172.9877,173.1441,172.8865,172.8957,17800.0
2014-06-30 10:20:00,187.96,188.24,187.91,187.95,25600.0,172.9417,173.1993,172.8957,172.9325,25600.0
2014-06-30 10:30:00,188.0,188.05,186.98,187.34,50700.0,172.9785,173.0245,172.04,172.3712,50700.0
2014-06-30 10:40:00,187.33,187.33,187.08,187.19,25700.0,172.362,172.362,172.132,172.2332,25700.0
2014-06-30 10:50:00,187.12,187.12,186.89,186.99,18700.0,172.1688,172.1688,171.9572,172.0492,18700.0
2014-06-30 11:00:00,186.96,187.3,186.91,187.3,23100.0,172.0216,172.3344,171.9756,172.3344,23100.0
2014-06-30 11:10:00,187.31,187.45,187.1,187.11,18700.0,172.3436,172.4724,172.1504,172.1596,18700.0
2014-06-30 11:20:00,187.19,187.39,187.04,187.35,17000.0,172.2332,172.4172,172.0952,172.3804,17000.0
2014-06-30 11:30:00,187.35,187.45,187.18,187.24,43000.0,172.3804,172.4724,172.224,172.2792,43000.0
2014-06-30 11:40:00,187.26,187.28,186.78,186.79,19800.0,172.2976,172.316,171.8559,171.8651,19800.0
2014-06-30 11:50:00,186.85,186.95,186.81,186.89,27900.0,171.9204,172.0124,171.8835,171.9572,27900.0
2014-06-30 12:00:00,186.87,186.87,186.71,186.71,12500.0,171.9388,171.9388,171.7915,171.7915,12500.0
2014-06-30 12:10:00,186.7,186.9,186.41,186.44,21800.0,171.7823,171.9664,171.5155,171.5431,21800.0
2014-06-30 12:20:00,186.44,186.46,186.4,186.44,15600.0,171.5431,171.5615,171.5063,171.5431,15600.0
2014-06-30 12:30:00,186.43,186.46,186.15,186.22,20000.0,171.5339,171.5615,171.2763,171.3407,20000.0
2014-06-30 12:40:00,186.22,186.25,186.12,186.15,16600.0,171.3407,171.3683,171.2487,171.2763,16600.0
2014-06-30 12:50:00,186.14,186.22,185.96,185.96,19500.0,171.2671,171.3407,171.1015,171.1015,19500.0
2014-06-30 13:00:00,185.95,186.19,185.9,186.11,20600.0,171.0923,171.3131,171.0463,171.2395,20600.0
2014-06-30 13:10:00,186.08,186.32,186.08,186.24,24800.0,171.2119,171.4327,171.2119,171.3591,24800.0
2014-06-30 13:20:00,186.27,186.33,186.21,186.22,23200.0,171.3867,171.4419,171.3315,171.3407,23200.0
2014-06-30 13:30:00,186.26,186.33,186.17,186.17,13500.0,171.3775,171.4419,171.2947,171.2947,13500.0
2014-06-30 13:40:00,186.15,186.42,186.12,186.38,15500.0,171.2763,171.5247,171.2487,171.4879,15500.0
2014-06-30 13:50:00,186.37,186.39,186.18,186.18,11400.0,171.4787,171.4971,171.3039,171.3039,11400.0
2014-06-30 14:00:00,186.18,186.31,186.11,186.13,14100.0,171.3039,171.4235,171.2395,171.2579,14100.0
2014-06-30 14:10:00,186.13,186.17,186.09,186.16,9200.0,171.2579,171.2947,171.2211,171.2855,9200.0
2014-06-30 14:20:00,186.13,186.36,186.11,186.33,12700.0,171.2579,171.4695,171.2395,171.4419,12700.0
2014-06-30 14:30:00,186.32,186.55,186.31,186.52,15300.0,171.4327,171.6443,171.4235,171.6167,15300.0
2014-06-30 14:40:00,186.55,186.55,186.19,186.19,10300.0,171.6443,171.6443,171.3131,171.3131,10300.0
2014-06-30 14:50:00,186.14,186.22,185.9,185.93,15300.0,171.2671,171.3407,171.0463,171.0739,15300.0
2014-06-30 15:00:00,185.92,186.11,185.86,186.11,14000.0,171.0647,171.2395,171.0095,171.2395,14000.0
2014-06-30 15:10:00,186.08,186.12,185.92,185.94,11700.0,171.2119,171.2487,171.0647,171.0831,11700.0
2014-06-30 15:20:00,185.95,186.03,185.85,185.85,19200.0,171.0923,171.1659,171.0003,171.0003,19200.0
2014-06-30 15:30:00,185.84,185.95,185.84,185.87,29500.0,170.9911,171.0923,170.9911,171.0187,29500.0
2014-06-30 15:40:00,185.87,186.05,185.77,185.88,47100.0,171.0187,171.1843,170.9266,171.0279,47100.0
2014-06-30 15:50:00,185.87,186.33,185.82,186.26,131700.0,171.0187,171.4419,170.9727,171.3775,131700.0
2014-07-01 09:30:00,186.5,186.66,185.93,186.66,36200.0,171.5983,171.7455,171.0739,171.7455,36200.0
2014-07-01 09:40:00,186.44,186.66,186.25,186.52,17500.0,171.5431,171.7455,171.3683,171.6167,17500.0
2014-07-01 09:50:00,186.64,186.87,186.46,186.71,15800.0,171.7271,171.9388,171.5615,171.7915,15800.0
2014-07-01 10:00:00,186.63,187.41,186.51,187.41,22200.0,171.7179,172.4356,171.6075,172.4356,22200.0
2014-07-01 10:10:00,187.41,187.98,187.41,187.62,38200.0,172.4356,172.9601,172.4356,172.6288,38200.0
2014-07-01 10:20:00,187.62,187.78,187.49,187.63,50200.0,172.6288,172.776,172.5092,172.638,50200.0
2014-07-01 10:30:00,187.65,187.83,187.54,187.77,32000.0,172.6564,172.822,172.5552,172.7668,32000.0
2014-07-01 10:40:00,187.77,187.92,187.63,187.89,34300.0,172.7668,172.9049,172.638,172.8773,34300.0
2014-07-01 10:50:00,187.87,188.22,187.81,188.2,44300.0,172.8589,173.1809,172.8036,173.1625,44300.0
2014-07-01 11:00:00,188.23,188.94,188.19,188.85,43000.0,173.1901,173.8434,173.1533,173.7605,43000.0
2014-07-01 11:10:00,188.87,189.09,188.79,188.86,26900.0,173.779,173.9814,173.7053,173.7698,26900.0
2014-07-01 11:20:00,188.79,189.38,188.64,189.35,28800.0,173.7053,174.2482,173.5673,174.2206,28800.0
2014-07-01 11:30:00,189.3,189.69,189.26,189.69,35700.0,174.1746,174.5334,174.1378,174.5334,35700.0
2014-07-01 11:40:00,189.7,189.96,189.66,189.88,30400.0,174.5426,174.7819,174.5058,174.7083,30400.0
2014-07-01 11:50:00,189.84,189.97,189.64,189.96,27700.0,174.6714,174.7911,174.4874,174.7819,27700.0
2014-07-01 12:00:00,189.96,190.08,189.88,189.97,31200.0,174.7819,174.8923,174.7083,174.7911,31200.0
2014-07-01 12:10:00,189.97,189.97,189.8,189.9,25200.0,174.7911,174.7911,174.6346,174.7267,25200.0
2014-07-01 12:20:00,189.9,189.97,189.8,189.9,11500.0,174.7267,174.7911,174.6346,174.7267,11500.0
2014-07-01 12:30:00,189.87,189.95,189.61,189.9,22300.0,174.699,174.7727,174.4598,174.7267,22300.0
2014-07-01 12:40:00,189.93,189.97,189.81,189.9,27300.0,174.7543,174.7911,174.6438,174.7267,27300.0
2014-07-01 12:50:00,189.9,190.09,189.9,189.95,13500.0,174.7267,174.9015,174.7267,174.7727,13500.0
2014-07-01 13:00:00,189.97,190.12,189.83,189.9,12600.0,174.7911,174.9291,174.6622,174.7267,12600.0
2014-07-01 13:10:00,189.93,189.94,189.76,189.87,9900.0,174.7543,174.7635,174.5978,174.699,9900.0
2014-07-01 13:20:00,189.89,190.15,189.89,190.02,15500.0,174.7175,174.9567,174.7175,174.8371,15500.0
2014-07-01 13:30:00,190.01,190.01,189.78,189.79,12500.0,174.8279,174.8279,174.6162,174.6254,12500.0
2014-07-01 13:40:00,189.81,189.82,189.74,189.82,9600.0,174.6438,174.653,174.5794,174.653,9600.0
2014-07-01 13:50:00,189.81,189.86,189.53,189.86,15400.0,174.6438,174.6898,174.3862,174.6898,15400.0
2014-07-01 14:00:00,189.86,189.95,189.81,189.91,20400.0,174.6898,174.7727,174.6438,174.7359,20400.0
2014-07-01 14:10:00,189.89,189.97,189.8,189.92,21200.0,174.7175,174.7911,174.6346,174.7451,21200.0
2014-07-01 14:20:00,189.9,189.91,189.64,189.65,16700.0,174.7267,174.7359,174.4874,174.4966,16700.0
2014-07-01 14:30:00,189.64,189.71,189.58,189.68,27900.0,174.4874,174.5518,174.4322,174.5242,27900.0
2014-07-01 14:40:00,189.67,189.67,189.41,189.45,25200.0,174.515,174.515,174.2758,174.3126,25200.0
2014-07-01 14:50:00,189.44,189.5,189.37,189.48,16000.0,174.3034,174.3586,174.239,174.3402,16000.0
2014-07-01 15:00:00,189.48,189.5,189.34,189.43,23800.0,174.3402,174.3586,174.2114,174.2942,23800.0
2014-07-01 15:10:00,189.42,189.79,189.27,189.79,31200.0,174.285,174.6254,174.147,174.6254,31200.0
2014-07-01 15:20:00,189.79,189.8,189.53,189.73,40000.0,174.6254,174.6346,174.3862,174.5702,40000.0
2014-07-01 15:30:00,189.73,189.78,189.58,189.62,32600.0,174.5702,174.6162,174.4322,174.469,32600.0
2014-07-01 15:40:00,189.67,189.68,189.45,189.58,50900.0,174.515,174.5242,174.3126,174.4322,50900.0
2014-07-01 15:50:00,189.61,189.69,189.39,189.44,113800.0,174.4598,174.5334,174.2574,174.3034,113800.0
2014-07-02 09:30:00,189.0,190.49,188.84,190.4,46900.0,173.8986,175.2695,173.7513,175.1867,46900.0
2014-07-02 09:40:00,190.37,190.46,189.81,190.4,27800.0,175.1591,175.2419,174.6438,175.1867,27800.0
2014-07-02 09:50:00,190.39,190.58,190.38,190.46,30600.0,175.1775,175.3523,175.1683,175.2419,30600.0
2014-07-02 10:00:00,190.45,190.71,190.37,190.39,73800.0,175.2327,175.4719,175.1591,175.1775,73800.0
2014-07-02 10:10:00,190.42,190.57,190.33,190.57,35600.0,175.2051,175.3431,175.1223,175.3431,35600.0
2014-07-02 10:20:00,190.54,190.63,190.5,190.59,34000.0,175.3155,175.3983,175.2787,175.3615,34000.0
2014-07-02 10:30:00,190.53,190.59,190.09,190.4,22200.0,175.3063,175.3615,174.9015,175.1867,22200.0
2014-07-02 10:40:00,190.41,190.52,190.23,190.31,41800.0,175.1959,175.2971,175.0303,175.1039,41800.0
2014-07-02 10:50:00,190.32,190.4,190.19,190.3,20200.0,175.1131,175.1867,174.9935,175.0947,20200.0
2014-07-02 11:00:00,190.3,190.36,190.13,190.33,28400.0,175.0947,175.1499,174.9383,175.1223,28400.0
2014-07-02 11:10:00,190.32,190.39,190.25,190.34,10000.0,175.1131,175.1775,175.0487,175.1315,10000.0
2014-07-02 11:20:00,190.36,190.36,190.23,190.23,6300.0,175.1499,175.1499,175.0303,175.0303,6300.0
2014-07-02 11:30:00,190.24,190.28,189.96,189.97,8200.0,175.0395,175.0763,174.7819,174.7911,8200.0
2014-07-02 11:40:00,189.97,189.97,189.84,189.86,6800.0,174.7911,174.7911,174.6714,174.6898,6800.0
2014-07-02 11:50:00,189.83,189.87,189.66,189.67,10200.0,174.6622,174.699,174.5058,174.515,10200.0
2014-07-02 12:00:00,189.64,189.87,189.62,189.87,7300.0,174.4874,174.699,174.469,174.699,7300.0
2014-07-02 12:10:00,189.85,189.85,189.63,189.64,6500.0,174.6806,174.6806,174.4782,174.4874,6500.0
2014-07-02 12:20:00,189.63,189.77,189.56,189.67,6800.0,174.4782,174.607,174.4138,174.515,6800.0
2014-07-02 12:30:00,189.65,189.66,189.45,189.52,9800.0,174.4966,174.5058,174.3126,174.377,9800.0
2014-07-02 12:40:00,189.53,189.53,189.3,189.34,4700.0,174.3862,174.3862,174.1746,174.2114,4700.0
2014-07-02 12:50:00,189.34,189.4,189.19,189.4,9100.0,174.2114,174.2666,174.0734,174.2666,9100.0
2014-07-02 13:00:00,189.37,189.39,189.25,189.36,5100.0,174.239,174.2574,174.1286,174.2298,5100.0
2014-07-02 13:10:00,189.33,189.34,189.15,189.16,4800.0,174.2022,174.2114,174.0366,174.0458,4800.0
2014-07-02 13:20:00,189.19,189.27,189.1,189.14,5100.0,174.0734,174.147,173.9906,174.0274,5100.0
2014-07-02 13:30:00,189.12,189.13,189.01,189.12,12600.0,174.009,174.0182,173.9078,174.009,12600.0
2014-07-02 13:40:00,189.11,189.26,189.11,189.11,9800.0,173.9998,174.1378,173.9998,173.9998,9800.0
2014-07-02 13:50:00,189.09,189.1,188.89,189.06,10500.0,173.9814,173.9906,173.7974,173.9538,10500.0
2014-07-02 14:00:00,189.08,189.08,188.84,188.88,8200.0,173.9722,173.9722,173.7513,173.7882,8200.0
2014-07-02 14:10:00,188.87,188.97,188.86,188.94,5700.0,173.779,173.871,173.7698,173.8434,5700.0
2014-07-02 14:20:00,188.94,188.97,188.83,188.97,25000.0,173.8434,173.871,173.7421,173.871,25000.0
2014-07-02 14:30:00,188.98,189.06,188.98,189.03,10000.0,173.8802,173.9538,173.8802,173.9262,10000.0
2014-07-02 14:40:00,189.03,189.05,188.95,188.97,9200.0,173.9262,173.9446,173.8526,173.871,9200.0
2014-07-02 14:50:00,188.99,189.02,188.88,188.92,28100.0,173.8894,173.917,173.7882,173.825,28100.0
2014-07-02 15:00:00,188.92,189.3,188.88,189.11,22100.0,173.825,174.1746,173.7882,173.9998,22100.0
2014-07-02 15:10:00,189.1,189.2,188.91,189.11,25800.0,173.9906,174.0826,173.8158,173.9998,25800.0
2014-07-02 15:20:00,189.13,189.2,189.02,189.16,10900.0,174.0182,174.0826,173.917,174.0458,10900.0
2014-07-02 15:30:00,189.17,189.22,189.01,189.11,20600.0,174.055,174.101,173.9078,173.9998,20600.0
2014-07-02 15:40:00,189.1,189.26,189.0,189.24,41100.0,173.9906,174.1378,173.8986,174.1194,41100.0
2014-07-02 15:50:00,189.24,189.52,189.21,189.43,42700.0,174.1194,174.377,174.0918,174.2942,42700.0
2014-07-03 09:30:00,189.41,189.78,189.12,189.2,20700.0,174.2758,174.6162,174.009,174.0826,20700.0
2014-07-03 09:40:00,189.37,189.4,188.84,188.93,22100.0,174.239,174.2666,173.7513,173.8342,22100.0
2014-07-03 09:50:00,188.92,189.5,188.81,189.24,19100.0,173.825,174.3586,173.7237,174.1194,19100.0
2014-07-03 10:00:00,189.28,189.66,189.28,189.39,9100.0,174.1562,174.5058,174.1562,174.2574,9100.0
2014-07-03 10:10:00,189.4,189.43,188.79,188.79,16400.0,174.2666,174.2942,173.7053,173.7053,16400.0
2014-07-03 10:20:00,188.8,188.84,188.66,188.82,4400.0,173.7145,173.7513,173.5857,173.7329,4400.0
2014-07-03 10:30:00,188.84,188.85,188.46,188.61,11800.0,173.7513,173.7605,173.4017,173.5397,11800.0
2014-07-03 10:40:00,188.62,188.84,188.62,188.78,5400.0,173.5489,173.7513,173.5489,173.6961,5400.0
2014-07-03 10:50:00,188.79,189.03,188.72,189.03,7100.0,173.7053,173.9262,173.6409,173.9262,7100.0
2014-07-03 11:00:00,189.1,189.3,189.03,189.28,10800.0,173.9906,174.1746,173.9262,174.1562,10800.0
2014-07-03 11:10:00,189.31,189.58,189.29,189.48,8100.0,174.1838,174.4322,174.1654,174.3402,8100.0
2014-07-03 11:20:00,189.48,189.52,189.18,189.38,24600.0,174.3402,174.377,174.0642,174.2482,24600.0
2014-07-03 11:30:00,189.39,189.76,189.38,189.76,6300.0,174.2574,174.5978,174.2482,174.5978,6300.0
2014-07-03 11:40:00,189.77,189.78,189.46,189.47,9000.0,174.607,174.6162,174.3218,174.331,9000.0
2014-07-03 11:50:00,189.46,189.56,189.45,189.55,4300.0,174.3218,174.4138,174.3126,174.4046,4300.0
2014-07-03 12:00:00,189.53,189.87,189.51,189.86,13600.0,174.3862,174.699,174.3678,174.6898,13600.0
2014-07-03 12:10:00,189.87,189.91,189.74,189.86,8700.0,174.699,174.7359,174.5794,174.6898,8700.0
2014-07-03 12:20:00,189.84,189.99,189.78,189.92,13400.0,174.6714,174.8095,174.6162,174.7451,13400.0
2014-07-03 12:30:00,189.88,190.09,189.84,189.93,29500.0,174.7083,174.9015,174.6714,174.7543,29500.0
2014-07-03 12:40:00,189.89,189.9,189.78,189.8,15700.0,174.7175,174.7267,174.6162,174.6346,15700.0
2014-07-03 12:50:00,189.81,190.24,189.8,190.03,41400.0,174.6438,175.0395,174.6346,174.8463,41400.0
2014-07-07 09:30:00,189.93,190.32,189.29,189.71,19700.0,174.7543,175.1131,174.1654,174.5518,19700.0
2014-07-07 09:40:00,189.63,190.02,189.53,189.97,12200.0,174.4782,174.8371,174.3862,174.7911,12200.0
2014-07-07 09:50:00,189.99,190.5,189.82,190.5,17000.0,174.8095,175.2787,174.653,175.2787,17000.0
2014-07-07 10:00:00,190.43,190.47,190.22,190.36,9900.0,175.2143,175.2511,175.0211,175.1499,9900.0
2014-07-07 10:10:00,190.43,190.73,190.43,190.65,69000.0,175.2143,175.4903,175.2143,175.4167,69000.0
2014-07-07 10:20:00,190.61,190.72,190.37,190.6,12700.0,175.3799,175.4811,175.1591,175.3707,12700.0
2014-07-07 10:30:00,190.59,190.59,190.09,190.15,22600.0,175.3615,175.3615,174.9015,174.9567,22600.0
2014-07-07 10:40:00,190.18,190.47,190.16,190.44,13100.0,174.9843,175.2511,174.9659,175.2235,13100.0
2014-07-07 10:50:00,190.36,190.36,189.46,189.47,9300.0,175.1499,175.1499,174.3218,174.331,9300.0
2014-07-07 11:00:00,189.51,189.7,189.28,189.68,9900.0,174.3678,174.5426,174.1562,174.5242,9900.0
2014-07-07 11:10:00,189.68,189.73,189.45,189.45,4500.0,174.5242,174.5702,174.3126,174.3126,4500.0
2014-07-07 11:20:00,189.49,189.57,189.27,189.47,14600.0,174.3494,174.423,174.147,174.331,14600.0
2014-07-07 11:30:00,189.44,189.45,189.18,189.36,6700.0,174.3034,174.3126,174.0642,174.2298,6700.0
2014-07-07 11:40:00,189.3,189.36,189.0,189.06,11300.0,174.1746,174.2298,173.8986,173.9538,11300.0
2014-07-07 11:50:00,189.0,189.27,189.0,189.18,10100.0,173.8986,174.147,173.8986,174.0642,10100.0
2014-07-07 12:00:00,189.18,189.49,189.18,189.3,10600.0,174.0642,174.3494,174.0642,174.1746,10600.0
2014-07-07 12:10:00,189.31,189.43,189.29,189.39,5700.0,174.1838,174.2942,174.1654,174.2574,5700.0
2014-07-07 12:20:00,189.4,189.52,189.31,189.36,7600.0,174.2666,174.377,174.1838,174.2298,7600.0
2014-07-07 12:30:00,189.3,189.32,189.03,189.05,26900.0,174.1746,174.193,173.9262,173.9446,26900.0
2014-07-07 12:40:00,189.04,189.14,188.88,188.9,16800.0,173.9354,174.0274,173.7882,173.8066,16800.0
2014-07-07 12:50:00,188.87,189.08,188.84,189.07,8800.0,173.779,173.9722,173.7513,173.963,8800.0
2014-07-07 13:00:00,189.08,189.37,189.03,189.31,9300.0,173.9722,174.239,173.9262,174.1838,9300.0
2014-07-07 13:10:00,189.31,189.64,189.31,189.64,10500.0,174.1838,174.4874,174.1838,174.4874,10500.0
2014-07-07 13:20:00,189.64,189.66,189.44,189.51,8400.0,174.4874,174.5058,174.3034,174.3678,8400.0
2014-07-07 13:30:00,189.52,189.52,189.34,189.36,7500.0,174.377,174.377,174.2114,174.2298,7500.0
2014-07-07 13:40:00,189.35,189.85,189.33,189.83,19700.0,174.2206,174.6806,174.2022,174.6622,19700.0
2014-07-07 13:50:00,189.8,189.81,189.57,189.65,7200.0,174.6346,174.6438,174.423,174.4966,7200.0
2014-07-07 14:00:00,189.63,189.68,189.57,189.64,17400.0,174.4782,174.5242,174.423,174.4874,17400.0
2014-07-07 14:10:00,189.64,189.64,189.56,189.59,9700.0,174.4874,174.4874,174.4138,174.4414,9700.0
2014-07-07 14:20:00,189.54,189.56,189.42,189.44,10900.0,174.3954,174.4138,174.285,174.3034,10900.0
2014-07-07 14:30:00,189.43,189.45,189.2,189.36,17800.0,174.2942,174.3126,174.0826,174.2298,17800.0
2014-07-07 14:40:00,189.37,189.39,189.33,189.37,6100.0,174.239,174.2574,174.2022,174.239,6100.0
2014-07-07 14:50:00,189.39,189.76,189.3,189.72,42000.0,174.2574,174.5978,174.1746,174.561,42000.0
2014-07-07 15:00:00,189.72,189.75,189.4,189.43,10700.0,174.561,174.5886,174.2666,174.2942,10700.0
2014-07-07 15:10:00,189.43,189.45,189.24,189.3,9300.0,174.2942,174.3126,174.1194,174.1746,9300.0
2014-07-07 15:20:00,189.33,189.46,189.21,189.46,22800.0,174.2022,174.3218,174.0918,174.3218,22800.0
2014-07-07 15:30:00,189.43,189.53,189.37,189.42,15700.0,174.2942,174.3862,174.239,174.285,15700.0
2014-07-07 15:40:00,189.4,189.66,189.4,189.64,33800.0,174.2666,174.5058,174.2666,174.4874,33800.0
2014-07-07 15:50:00,189.65,189.82,189.47,189.61,69400.0,174.4966,174.653,174.331,174.4598,69400.0
2014-07-08 09:30:00,189.11,189.99,188.36,188.36,19400.0,173.9998,174.8095,173.3097,173.3097,19400.0
2014-07-08 09:40:00,188.32,188.39,187.77,187.93,20200.0,173.2729,173.3373,172.7668,172.9141,20200.0
2014-07-08 09:50:00,187.94,187.94,187.06,187.22,33800.0,172.9233,172.9233,172.1136,172.2608,33800.0
2014-07-08 10:00:00,187.09,187.3,186.83,187.1,49600.0,172.1412,172.3344,171.902,172.1504,49600.0
2014-07-08 10:10:00,187.13,187.46,186.98,187.1,17400.0,172.178,172.4816,172.04,172.1504,17400.0
2014-07-08 10:20:00,187.05,187.1,186.83,186.99,6000.0,172.1044,172.1504,171.902,172.0492,6000.0
2014-07-08 10:30:00,186.91,186.91,186.57,186.69,11900.0,171.9756,171.9756,171.6627,171.7731,11900.0
2014-07-08 10:40:00,186.78,186.91,186.64,186.71,13800.0,171.8559,171.9756,171.7271,171.7915,13800.0
2014-07-08 10:50:00,186.67,186.87,186.6,186.62,19200.0,171.7547,171.9388,171.6903,171.7087,19200.0
2014-07-08 11:00:00,186.62,186.62,186.3,186.34,14700.0,171.7087,171.7087,171.4143,171.4511,14700.0
2014-07-08 11:10:00,186.3,186.62,186.21,186.43,15300.0,171.4143,171.7087,171.3315,171.5339,15300.0
2014-07-08 11:20:00,186.52,186.65,186.42,186.45,19900.0,171.6167,171.7363,171.5247,171.5523,19900.0
2014-07-08 11:30:00,186.45,186.78,186.44,186.78,8900.0,171.5523,171.8559,171.5431,171.8559,8900.0
2014-07-08 11:40:00,186.75,186.81,186.51,186.62,6200.0,171.8283,171.8835,171.6075,171.7087,6200.0
2014-07-08 11:50:00,186.68,186.69,186.51,186.55,18200.0,171.7639,171.7731,171.6075,171.6443,18200.0
2014-07-08 12:00:00,186.56,186.57,186.18,186.21,11300.0,171.6535,171.6627,171.3039,171.3315,11300.0
2014-07-08 12:10:00,186.21,186.24,185.66,185.73,48900.0,171.3315,171.3591,170.8254,170.8898,48900.0
2014-07-08 12:20:00,185.75,186.03,185.74,185.92,21400.0,170.9082,171.1659,170.899,171.0647,21400.0
2014-07-08 12:30:00,185.92,185.98,185.7,185.71,29700.0,171.0647,171.1199,170.8622,170.8714,29700.0
2014-07-08 12:40:00,185.71,185.9,185.7,185.85,11800.0,170.8714,171.0463,170.8622,171.0003,11800.0
2014-07-08 12:50:00,185.83,186.26,185.83,186.17,92100.0,170.9819,171.3775,170.9819,171.2947,92100.0
2014-07-08 13:00:00,186.26,186.5,186.25,186.49,11600.0,171.3775,171.5983,171.3683,171.5891,11600.0
2014-07-08 13:10:00,186.54,186.88,186.51,186.88,11400.0,171.6351,171.948,171.6075,171.948,11400.0
2014-07-08 13:20:00,186.88,186.95,186.77,186.77,7300.0,171.948,172.0124,171.8467,171.8467,7300.0
2014-07-08 13:30:00,186.81,186.87,186.7,186.8,3700.0,171.8835,171.9388,171.7823,171.8743,3700.0
2014-07-08 13:40:00,186.82,187.08,186.79,187.06,24000.0,171.8927,172.132,171.8651,172.1136,24000.0
2014-07-08 13:50:00,187.04,187.14,187.04,187.07,5400.0,172.0952,172.1872,172.0952,172.1228,5400.0
2014-07-08 14:00:00,187.11,187.13,186.92,187.0,27400.0,172.1596,172.178,171.9848,172.0584,27400.0
2014-07-08 14:10:00,187.0,187.27,186.98,187.16,13100.0,172.0584,172.3068,172.04,172.2056,13100.0
2014-07-08 14:20:00,187.19,187.63,187.19,187.61,19400.0,172.2332,172.638,172.2332,172.6196,19400.0
2014-07-08 14:30:00,187.66,187.79,187.55,187.76,21100.0,172.6656,172.7852,172.5644,172.7576,21100.0
2014-07-08 14:40:00,187.76,187.87,187.6,187.67,22600.0,172.7576,172.8589,172.6104,172.6748,22600.0
2014-07-08 14:50:00,187.65,187.8,187.6,187.63,15300.0,172.6564,172.7944,172.6104,172.638,15300.0
2014-07-08 15:00:00,187.66,187.75,187.58,187.58,24300.0,172.6656,172.7484,172.592,172.592,24300.0
2014-07-08 15:10:00,187.59,187.87,187.59,187.87,9800.0,172.6012,172.8589,172.6012,172.8589,9800.0
2014-07-08 15:20:00,187.83,188.08,187.83,187.93,25400.0,172.822,173.0521,172.822,172.9141,25400.0
2014-07-08 15:30:00,187.93,188.16,187.92,188.15,20200.0,172.9141,173.1257,172.9049,173.1165,20200.0
2014-07-08 15:40:00,188.15,188.16,187.89,187.95,41300.0,173.1165,173.1257,172.8773,172.9325,41300.0
2014-07-08 15:50:00,187.96,188.21,187.88,188.1,87100.0,172.9417,173.1717,172.8681,173.0705,87100.0
2014-07-09 09:30:00,188.34,189.28,187.28,189.06,46800.0,173.2913,174.1562,172.316,173.9538,46800.0
2014-07-09 09:40:00,188.97,188.99,188.29,188.29,29200.0,173.871,173.8894,173.2453,173.2453,29200.0
2014-07-09 09:50:00,188.29,188.6,187.85,188.01,17900.0,173.2453,173.5305,172.8405,172.9877,17900.0
2014-07-09 10:00:00,188.17,188.22,187.64,187.99,17900.0,173.1349,173.1809,172.6472,172.9693,17900.0
2014-07-09 10:10:00,188.02,188.29,187.78,188.26,20500.0,172.9969,173.2453,172.776,173.2177,20500.0
2014-07-09 10:20:00,188.21,188.63,188.14,188.5,14700.0,173.1717,173.5581,173.1073,173.4385,14700.0
2014-07-09 10:30:00,188.49,188.65,188.35,188.5,25400.0,173.4293,173.5765,173.3005,173.4385,25400.0
2014-07-09 10:40:00,188.55,188.56,188.35,188.52,10200.0,173.4845,173.4937,173.3005,173.4569,10200.0
2014-07-09 10:50:00,188.54,188.55,188.13,188.3,21300.0,173.4753,173.4845,173.0981,173.2545,21300.0
2014-07-09 11:00:00,188.33,188.39,188.12,188.18,7900.0,173.2821,173.3373,173.0889,173.1441,7900.0
2014-07-09 11:10:00,188.18,188.24,187.87,187.94,5700.0,173.1441,173.1993,172.8589,172.9233,5700.0
2014-07-09 11:20:00,187.93,188.53,187.83,188.53,41800.0,172.9141,173.4661,172.822,173.4661,41800.0
2014-07-09 11:30:00,188.54,188.57,188.34,188.54,10500.0,173.4753,173.5029,173.2913,173.4753,10500.0
2014-07-09 11:40:00,188.52,188.52,188.31,188.34,7400.0,173.4569,173.4569,173.2637,173.2913,7400.0
2014-07-09 11:50:00,188.31,188.63,188.31,188.56,4900.0,173.2637,173.5581,173.2637,173.4937,4900.0
2014-07-09 12:00:00,188.52,188.68,188.44,188.64,8300.0,173.4569,173.6041,173.3833,173.5673,8300.0
2014-07-09 12:10:00,188.63,188.85,188.59,188.74,18800.0,173.5581,173.7605,173.5213,173.6593,18800.0
2014-07-09 12:20:00,188.76,188.84,188.64,188.71,4600.0,173.6777,173.7513,173.5673,173.6317,4600.0
2014-07-09 12:30:00,188.71,188.78,188.67,188.68,6000.0,173.6317,173.6961,173.5949,173.6041,6000.0
2014-07-09 12:40:00,188.69,188.79,188.67,188.73,9200.0,173.6133,173.7053,173.5949,173.6501,9200.0
2014-07-09 12:50:00,188.74,188.94,188.73,188.91,9400.0,173.6593,173.8434,173.6501,173.8158,9400.0
2014-07-09 13:00:00,188.87,188.87,188.72,188.81,10000.0,173.779,173.779,173.6409,173.7237,10000.0
2014-07-09 13:10:00,188.82,188.96,188.73,188.92,8200.0,173.7329,173.8618,173.6501,173.825,8200.0
2014-07-09 13:20:00,188.91,188.91,188.74,188.74,2800.0,173.8158,173.8158,173.6593,173.6593,2800.0
2014-07-09 13:30:00,188.67,188.8,188.67,188.8,8600.0,173.5949,173.7145,173.5949,173.7145,8600.0
2014-07-09 13:40:00,188.82,188.93,188.74,188.76,11300.0,173.7329,173.8342,173.6593,173.6777,11300.0
2014-07-09 13:50:00,188.77,189.07,188.77,189.03,9200.0,173.6869,173.963,173.6869,173.9262,9200.0
2014-07-09 14:00:00,188.96,189.1,188.66,188.86,40300.0,173.8618,173.9906,173.5857,173.7698,40300.0
2014-07-09 14:10:00,188.91,189.54,188.91,189.51,10400.0,173.8158,174.3954,173.8158,174.3678,10400.0
2014-07-09 14:20:00,189.47,189.47,189.19,189.21,9300.0,174.331,174.331,174.0734,174.0918,9300.0
2014-07-09 14:30:00,189.21,189.21,188.97,188.99,18000.0,174.0918,174.0918,173.871,173.8894,18000.0
2014-07-09 14:40:00,188.99,189.2,188.9,189.11,16600.0,173.8894,174.0826,173.8066,173.9998,16600.0
2014-07-09 14:50:00,189.18,189.24,189.07,189.08,21100.0,174.0642,174.1194,173.963,173.9722,21100.0
2014-07-09 15:00:00,189.14,189.28,189.08,189.26,12400.0,174.0274,174.1562,173.9722,174.1378,12400.0
2014-07-09 15:10:00,189.31,189.45,189.2,189.41,64900.0,174.1838,174.3126,174.0826,174.2758,64900.0
2014-07-09 15:20:00,189.41,189.59,189.32,189.55,26800.0,174.2758,174.4414,174.193,174.4046,26800.0
2014-07-09 15:30:00,189.55,189.78,189.55,189.75,83100.0,174.4046,174.6162,174.4046,174.5886,83100.0
2014-07-09 15:40:00,189.7,190.01,189.7,189.92,59400.0,174.5426,174.8279,174.5426,174.7451,59400.0
2014-07-09 15:50:00,189.91,190.0,189.57,189.71,104900.0,174.7359,174.8187,174.423,174.5518,104900.0
2014-07-10 09:30:00,188.19,188.61,187.25,188.33,22200.0,173.1533,173.5397,172.2884,173.2821,22200.0
2014-07-10 09:40:00,188.05,188.08,187.28,187.63,19500.0,173.0245,173.0521,172.316,172.638,19500.0
2014-07-10 09:50:00,187.42,188.08,187.28,187.99,38100.0,172.4448,173.0521,172.316,172.9693,38100.0
2014-07-10 10:00:00,187.9,188.36,187.78,188.13,17300.0,172.8865,173.3097,172.776,173.0981,17300.0
2014-07-10 10:10:00,188.14,188.16,187.75,187.8,30600.0,173.1073,173.1257,172.7484,172.7944,30600.0
2014-07-10 10:20:00,187.87,188.07,187.77,188.05,21200.0,172.8589,173.0429,172.7668,173.0245,21200.0
2014-07-10 10:30:00,188.1,188.26,187.99,188.03,10700.0,173.0705,173.2177,172.9693,173.0061,10700.0
2014-07-10 10:40:00,188.06,188.69,188.06,188.59,11200.0,173.0337,173.6133,173.0337,173.5213,11200.0
2014-07-10 10:50:00,188.52,188.84,188.42,188.79,7800.0,173.4569,173.7513,173.3649,173.7053,7800.0
2014-07-10 11:00:00,188.76,189.0,188.76,188.88,4100.0,173.6777,173.8986,173.6777,173.7882,4100.0
2014-07-10 11:10:00,189.01,189.09,188.88,189.08,12000.0,173.9078,173.9814,173.7882,173.9722,12000.0
2014-07-10 11:20:00,189.03,189.25,189.0,189.1,11000.0,173.9262,174.1286,173.8986,173.9906,11000.0
2014-07-10 11:30:00,189.05,189.13,188.96,189.07,10400.0,173.9446,174.0182,173.8618,173.963,10400.0
2014-07-10 11:40:00,189.01,189.01,188.54,188.6,4800.0,173.9078,173.9078,173.4753,173.5305,4800.0
2014-07-10 11:50:00,188.59,188.97,188.54,188.96,7600.0,173.5213,173.871,173.4753,173.8618,7600.0
2014-07-10 12:00:00,188.96,188.99,188.78,188.85,3800.0,173.8618,173.8894,173.6961,173.7605,3800.0
2014-07-10 12:10:00,188.84,189.2,188.82,189.12,4500.0,173.7513,174.0826,173.7329,174.009,4500.0
2014-07-10 12:20:00,189.11,189.35,189.08,189.28,2200.0,173.9998,174.2206,173.9722,174.1562,2200.0
2014-07-10 12:30:00,189.28,189.34,189.15,189.24,14900.0,174.1562,174.2114,174.0366,174.1194,14900.0
2014-07-10 12:40:00,189.21,189.23,189.03,189.03,18300.0,174.0918,174.1102,173.9262,173.9262,18300.0
2014-07-10 12:50:00,188.95,189.09,188.8,189.09,14000.0,173.8526,173.9814,173.7145,173.9814,14000.0
2014-07-10 13:00:00,189.12,189.14,188.97,189.02,16500.0,174.009,174.0274,173.871,173.917,16500.0
2014-07-10 13:10:00,189.02,189.14,189.02,189.12,13500.0,173.917,174.0274,173.917,174.009,13500.0
2014-07-10 13:20:00,189.13,189.77,189.12,189.61,20700.0,174.0182,174.607,174.009,174.4598,20700.0
2014-07-10 13:30:00,189.67,189.83,189.45,189.55,26200.0,174.515,174.6622,174.3126,174.4046,26200.0
2014-07-10 13:40:00,189.66,189.73,189.27,189.31,23900.0,174.5058,174.5702,174.147,174.1838,23900.0
2014-07-10 13:50:00,189.31,189.61,189.26,189.35,26200.0,174.1838,174.4598,174.1378,174.2206,26200.0
2014-07-10 14:00:00,189.37,189.38,189.19,189.3,10800.0,174.239,174.2482,174.0734,174.1746,10800.0
2014-07-10 14:10:00,189.32,189.48,189.22,189.41,14200.0,174.193,174.3402,174.101,174.2758,14200.0
2014-07-10 14:20:00,189.41,189.48,189.3,189.35,16500.0,174.2758,174.3402,174.1746,174.2206,16500.0
2014-07-10 14:30:00,189.4,189.49,189.13,189.33,22300.0,174.2666,174.3494,174.0182,174.2022,22300.0
2014-07-10 14:40:00,189.3,189.39,189.04,189.16,24500.0,174.1746,174.2574,173.9354,174.0458,24500.0
2014-07-10 14:50:00,189.16,189.18,188.92,188.92,14500.0,174.0458,174.0642,173.825,173.825,14500.0
2014-07-10 15:00:00,188.92,189.06,188.84,189.05,16700.0,173.825,173.9538,173.7513,173.9446,16700.0
2014-07-10 15:10:00,189.06,189.15,189.0,189.01,10900.0,173.9538,174.0366,173.8986,173.9078,10900.0
2014-07-10 15:20:00,189.02,189.07,188.82,189.06,16700.0,173.917,173.963,173.7329,173.9538,16700.0
2014-07-10 15:30:00,189.04,189.27,188.98,189.12,18900.0,173.9354,174.147,173.8802,174.009,18900.0
2014-07-10 15:40:00,189.14,189.38,189.08,189.12,39300.0,174.0274,174.2482,173.9722,174.009,39300.0
2014-07-10 15:50:00,189.12,189.18,188.91,189.0,51300.0,174.009,174.0642,173.8158,173.8986,51300.0
2014-07-11 09:30:00,188.99,189.22,188.07,188.53,13200.0,173.8894,174.101,173.0429,173.4661,13200.0
2014-07-11 09:40:00,188.34,188.51,188.07,188.48,18400.0,173.2913,173.4477,173.0429,173.4201,18400.0
2014-07-11 09:50:00,188.49,188.64,188.2,188.64,9400.0,173.4293,173.5673,173.1625,173.5673,9400.0
2014-07-11 10:00:00,188.72,188.73,188.1,188.35,9600.0,173.6409,173.6501,173.0705,173.3005,9600.0
2014-07-11 10:10:00,188.39,188.72,188.24,188.68,5800.0,173.3373,173.6409,173.1993,173.6041,5800.0
2014-07-11 10:20:00,188.63,188.76,188.38,188.38,8600.0,173.5581,173.6777,173.3281,173.3281,8600.0
2014-07-11 10:30:00,188.39,188.46,188.16,188.16,8600.0,173.3373,173.4017,173.1257,173.1257,8600.0
2014-07-11 10:40:00,188.27,188.33,188.1,188.26,3900.0,173.2269,173.2821,173.0705,173.2177,3900.0
2014-07-11 10:50:00,188.27,188.39,188.03,188.14,8600.0,173.2269,173.3373,173.0061,173.1073,8600.0
2014-07-11 11:00:00,188.16,188.18,187.95,188.08,9600.0,173.1257,173.1441,172.9325,173.0521,9600.0
2014-07-11 11:10:00,188.07,188.08,187.82,187.89,5000.0,173.0429,173.0521,172.8128,172.8773,5000.0
2014-07-11 11:20:00,187.85,187.85,187.57,187.7,4300.0,172.8405,172.8405,172.5828,172.7024,4300.0
2014-07-11 11:30:00,187.74,188.26,187.74,188.19,10300.0,172.7392,173.2177,172.7392,173.1533,10300.0
2014-07-11 11:40:00,188.26,188.42,188.21,188.22,7800.0,173.2177,173.3649,173.1717,173.1809,7800.0
2014-07-11 11:50:00,188.24,188.51,188.16,188.28,29500.0,173.1993,173.4477,173.1257,173.2361,29500.0
2014-07-11 12:00:00,188.25,188.3,188.15,188.23,5600.0,173.2085,173.2545,173.1165,173.1901,5600.0
2014-07-11 12:10:00,188.23,188.33,188.12,188.13,4800.0,173.1901,173.2821,173.0889,173.0981,4800.0
2014-07-11 12:20:00,188.18,188.3,188.15,188.3,4400.0,173.1441,173.2545,173.1165,173.2545,4400.0
2014-07-11 12:30:00,188.33,188.33,188.2,188.28,4700.0,173.2821,173.2821,173.1625,173.2361,4700.0
2014-07-11 12:40:00,188.29,188.36,188.28,188.28,2600.0,173.2453,173.3097,173.2361,173.2361,2600.0
2014-07-11 12:50:00,188.21,188.52,188.19,188.52,2400.0,173.1717,173.4569,173.1533,173.4569,2400.0
2014-07-11 13:00:00,188.53,188.76,188.53,188.7,11300.0,173.4661,173.6777,173.4661,173.6225,11300.0
2014-07-11 13:10:00,188.68,188.74,188.62,188.65,5800.0,173.6041,173.6593,173.5489,173.5765,5800.0
2014-07-11 13:20:00,188.7,188.79,188.68,188.76,4900.0,173.6225,173.7053,173.6041,173.6777,4900.0
2014-07-11 13:30:00,188.74,188.87,188.71,188.87,4600.0,173.6593,173.779,173.6317,173.779,4600.0
2014-07-11 13:40:00,188.86,188.97,188.84,188.94,6500.0,173.7698,173.871,173.7513,173.8434,6500.0
2014-07-11 13:50:00,188.92,188.95,188.7,188.74,10000.0,173.825,173.8526,173.6225,173.6593,10000.0
2014-07-11 14:00:00,188.74,189.06,188.74,189.03,10200.0,173.6593,173.9538,173.6593,173.9262,10200.0
2014-07-11 14:10:00,189.04,189.04,188.86,189.04,6900.0,173.9354,173.9354,173.7698,173.9354,6900.0
2014-07-11 14:20:00,189.07,189.28,189.04,189.25,6000.0,173.963,174.1562,173.9354,174.1286,6000.0
2014-07-11 14:30:00,189.22,189.23,189.13,189.21,7400.0,174.101,174.1102,174.0182,174.0918,7400.0
2014-07-11 14:40:00,189.23,189.23,189.07,189.08,6500.0,174.1102,174.1102,173.963,173.9722,6500.0
2014-07-11 14:50:00,189.07,189.2,189.03,189.04,9800.0,173.963,174.0826,173.9262,173.9354,9800.0
2014-07-11 15:00:00,189.05,189.05,188.83,188.85,8400.0,173.9446,173.9446,173.7421,173.7605,8400.0
2014-07-11 15:10:00,188.85,188.85,188.69,188.8,9600.0,173.7605,173.7605,173.6133,173.7145,9600.0
2014-07-11 15:20:00,188.86,188.9,188.7,188.88,10000.0,173.7698,173.8066,173.6225,173.7882,10000.0
2014-07-11 15:30:00,188.91,189.18,188.84,189.18,10300.0,173.8158,174.0642,173.7513,174.0642,10300.0
2014-07-11 15:40:00,189.17,189.18,188.83,188.84,11300.0,174.055,174.0642,173.7421,173.7513,11300.0
2014-07-11 15:50:00,188.83,189.01,188.79,189.01,32200.0,173.7421,173.9078,173.7053,173.9078,32200.0
2014-07-14 09:30:00,190.0,190.0,189.01,189.5,14700.0,174.8187,174.8187,173.9078,174.3586,14700.0
2014-07-14 09:40:00,189.34,189.48,189.04,189.21,46600.0,174.2114,174.3402,173.9354,174.0918,46600.0
2014-07-14 09:50:00,189.24,189.32,188.92,189.26,19000.0,174.1194,174.193,173.825,174.1378,19000.0
2014-07-14 10:00:00,189.26,189.92,189.21,189.81,34400.0,174.1378,174.7451,174.0918,174.6438,34400.0
2014-07-14 10:10:00,189.81,190.17,189.69,190.03,9200.0,174.6438,174.9751,174.5334,174.8463,9200.0
2014-07-14 10:20:00,190.03,190.25,190.02,190.2,28500.0,174.8463,175.0487,174.8371,175.0027,28500.0
2014-07-14 10:30:00,190.2,190.32,190.03,190.16,10700.0,175.0027,175.1131,174.8463,174.9659,10700.0
2014-07-14 10:40:00,190.19,190.66,190.19,190.66,10900.0,174.9935,175.4259,174.9935,175.4259,10900.0
2014-07-14 10:50:00,190.6,190.65,190.36,190.36,11200.0,175.3707,175.4167,175.1499,175.1499,11200.0
2014-07-14 11:00:00,190.43,190.46,190.15,190.34,28600.0,175.2143,175.2419,174.9567,175.1315,28600.0
2014-07-14 11:10:00,190.31,190.34,190.07,190.11,5600.0,175.1039,175.1315,174.8831,174.9199,5600.0
2014-07-14 11:20:00,190.11,190.24,190.1,190.23,6300.0,174.9199,175.0395,174.9107,175.0303,6300.0
2014-07-14 11:30:00,190.21,190.22,189.85,189.85,4300.0,175.0119,175.0211,174.6806,174.6806,4300.0
2014-07-14 11:40:00,189.85,190.0,189.8,189.91,4300.0,174.6806,174.8187,174.6346,174.7359,4300.0
2014-07-14 11:50:00,189.88,189.9,189.66,189.66,9300.0,174.7083,174.7267,174.5058,174.5058,9300.0
2014-07-14 12:00:00,189.66,189.87,189.62,189.86,4000.0,174.5058,174.699,174.469,174.6898,4000.0
2014-07-14 12:10:00,189.81,189.83,189.69,189.69,2300.0,174.6438,174.6622,174.5334,174.5334,2300.0
2014-07-14 12:20:00,189.66,189.75,189.56,189.56,4000.0,174.5058,174.5886,174.4138,174.4138,4000.0
2014-07-14 12:30:00,189.56,189.61,189.46,189.48,3600.0,174.4138,174.4598,174.3218,174.3402,3600.0
2014-07-14 12:40:00,189.43,189.47,189.34,189.42,6200.0,174.2942,174.331,174.2114,174.285,6200.0
2014-07-14 12:50:00,189.45,189.45,189.32,189.4,4400.0,174.3126,174.3126,174.193,174.2666,4400.0
2014-07-14 13:00:00,189.4,189.6,189.37,189.54,2400.0,174.2666,174.4506,174.239,174.3954,2400.0
2014-07-14 13:10:00,189.54,189.57,189.47,189.49,9100.0,174.3954,174.423,174.331,174.3494,9100.0
2014-07-14 13:20:00,189.53,189.66,189.46,189.62,10600.0,174.3862,174.5058,174.3218,174.469,10600.0
2014-07-14 13:30:00,189.62,189.69,189.58,189.67,4400.0,174.469,174.5334,174.4322,174.515,4400.0
2014-07-14 13:40:00,189.65,189.73,189.54,189.55,8200.0,174.4966,174.5702,174.3954,174.4046,8200.0
2014-07-14 13:50:00,189.54,189.63,189.42,189.54,20300.0,174.3954,174.4782,174.285,174.3954,20300.0
2014-07-14 14:00:00,189.58,189.78,189.58,189.74,7100.0,174.4322,174.6162,174.4322,174.5794,7100.0
2014-07-14 14:10:00,189.72,189.72,189.57,189.64,6300.0,174.561,174.561,174.423,174.4874,6300.0
2014-07-14 14:20:00,189.75,189.97,189.75,189.97,7800.0,174.5886,174.7911,174.5886,174.7911,7800.0
2014-07-14 14:30:00,189.9,190.24,189.86,190.24,13000.0,174.7267,175.0395,174.6898,175.0395,13000.0
2014-07-14 14:40:00,190.28,190.35,190.19,190.3,9300.0,175.0763,175.1407,174.9935,175.0947,9300.0
2014-07-14 14:50:00,190.28,190.48,190.26,190.48,8800.0,175.0763,175.2603,175.0579,175.2603,8800.0
2014-07-14 15:00:00,190.51,190.53,190.2,190.26,34700.0,175.2879,175.3063,175.0027,175.0579,34700.0
2014-07-14 15:10:00,190.27,190.29,189.96,190.02,16700.0,175.0671,175.0855,174.7819,174.8371,16700.0
2014-07-14 15:20:00,190.06,190.15,190.01,190.15,20600.0,174.8739,174.9567,174.8279,174.9567,20600.0
2014-07-14 15:30:00,190.13,190.37,190.08,190.32,17700.0,174.9383,175.1591,174.8923,175.1131,17700.0
2014-07-14 15:40:00,190.3,190.3,189.95,190.27,40600.0,175.0947,175.0947,174.7727,175.0671,40600.0
2014-07-14 15:50:00,190.24,190.5,190.12,190.42,79800.0,175.0395,175.2787,174.9291,175.2051,79800.0
2014-07-15 09:30:00,189.96,190.34,189.01,189.46,41200.0,174.7819,175.1315,173.9078,174.3218,41200.0
2014-07-15 09:40:00,189.63,190.08,189.44,189.44,23100.0,174.4782,174.8923,174.3034,174.3034,23100.0
2014-07-15 09:50:00,189.53,189.61,188.97,189.02,20900.0,174.3862,174.4598,173.871,173.917,20900.0
2014-07-15 10:00:00,189.03,189.18,188.67,188.99,43700.0,173.9262,174.0642,173.5949,173.8894,43700.0
2014-07-15 10:10:00,188.99,189.14,188.52,188.74,19500.0,173.8894,174.0274,173.4569,173.6593,19500.0
2014-07-15 10:20:00,188.83,189.09,188.59,189.04,17100.0,173.7421,173.9814,173.5213,173.9354,17100.0
2014-07-15 10:30:00,189.06,189.13,188.54,188.54,12000.0,173.9538,174.0182,173.4753,173.4753,12000.0
2014-07-15 10:40:00,188.56,188.65,188.2,188.23,11600.0,173.4937,173.5765,173.1625,173.1901,11600.0
2014-07-15 10:50:00,188.2,188.78,188.05,188.78,8300.0,173.1625,173.6961,173.0245,173.6961,8300.0
2014-07-15 11:00:00,188.72,188.74,188.44,188.63,9800.0,173.6409,173.6593,173.3833,173.5581,9800.0
2014-07-15 11:10:00,188.57,189.1,188.57,189.07,5200.0,173.5029,173.9906,173.5029,173.963,5200.0
2014-07-15 11:20:00,189.09,189.09,188.85,188.85,9300.0,173.9814,173.9814,173.7605,173.7605,9300.0
2014-07-15 11:30:00,188.81,188.81,188.45,188.67,7700.0,173.7237,173.7237,173.3925,173.5949,7700.0
2014-07-15 11:40:00,188.68,188.68,188.48,188.56,9200.0,173.6041,173.6041,173.4201,173.4937,9200.0
2014-07-15 11:50:00,188.63,188.72,188.21,188.36,11000.0,173.5581,173.6409,173.1717,173.3097,11000.0
2014-07-15 12:00:00,188.32,188.45,188.01,188.25,12200.0,173.2729,173.3925,172.9877,173.2085,12200.0
2014-07-15 12:10:00,188.24,188.3,188.11,188.3,8900.0,173.1993,173.2545,173.0797,173.2545,8900.0
2014-07-15 12:20:00,188.3,188.32,188.13,188.32,15700.0,173.2545,173.2729,173.0981,173.2729,15700.0
2014-07-15 12:30:00,188.32,188.62,188.29,188.62,7900.0,173.2729,173.5489,173.2453,173.5489,7900.0
2014-07-15 12:40:00,188.68,188.94,188.68,188.84,15500.0,173.6041,173.8434,173.6041,173.7513,15500.0
2014-07-15 12:50:00,188.86,188.86,188.6,188.6,5800.0,173.7698,173.7698,173.5305,173.5305,5800.0
2014-07-15 13:00:00,188.61,188.83,188.53,188.8,5200.0,173.5397,173.7421,173.4661,173.7145,5200.0
2014-07-15 13:10:00,188.75,189.15,188.63,189.09,8900.0,173.6685,174.0366,173.5581,173.9814,8900.0
2014-07-15 13:20:00,189.14,189.14,188.81,188.98,7100.0,174.0274,174.0274,173.7237,173.8802,7100.0
2014-07-15 13:30:00,188.93,189.16,188.9,189.04,7200.0,173.8342,174.0458,173.8066,173.9354,7200.0
2014-07-15 13:40:00,188.97,189.28,188.97,189.24,5500.0,173.871,174.1562,173.871,174.1194,5500.0
2014-07-15 13:50:00,189.19,189.25,188.99,189.13,8600.0,174.0734,174.1286,173.8894,174.0182,8600.0
2014-07-15 14:00:00,189.12,189.21,189.03,189.06,7900.0,174.009,174.0918,173.9262,173.9538,7900.0
2014-07-15 14:10:00,189.12,189.29,189.0,189.26,11300.0,174.009,174.1654,173.8986,174.1378,11300.0
2014-07-15 14:20:00,189.24,189.34,189.13,189.24,8200.0,174.1194,174.2114,174.0182,174.1194,8200.0
2014-07-15 14:30:00,189.23,189.31,189.15,189.29,11300.0,174.1102,174.1838,174.0366,174.1654,11300.0
2014-07-15 14:40:00,189.31,189.33,189.22,189.32,7200.0,174.1838,174.2022,174.101,174.193,7200.0
2014-07-15 14:50:00,189.33,189.4,189.22,189.4,8900.0,174.2022,174.2666,174.101,174.2666,8900.0
2014-07-15 15:00:00,189.38,189.41,189.05,189.07,13600.0,174.2482,174.2758,173.9446,173.963,13600.0
2014-07-15 15:10:00,188.98,189.11,188.8,188.84,24000.0,173.8802,173.9998,173.7145,173.7513,24000.0
2014-07-15 15:20:00,188.84,188.88,188.68,188.78,14500.0,173.7513,173.7882,173.6041,173.6961,14500.0
2014-07-15 15:30:00,188.79,188.79,188.67,188.73,20000.0,173.7053,173.7053,173.5949,173.6501,20000.0
2014-07-15 15:40:00,188.73,188.89,188.73,188.82,17600.0,173.6501,173.7974,173.6501,173.7329,17600.0
2014-07-15 15:50:00,188.8,188.97,188.7,188.79,64400.0,173.7145,173.871,173.6225,173.7053,64400.0
2014-07-16 09:30:00,189.6,189.6,188.18,188.58,18800.0,174.4506,174.4506,173.1441,173.5121,18800.0
2014-07-16 09:40:00,188.48,188.79,188.32,188.5,19600.0,173.4201,173.7053,173.2729,173.4385,19600.0
2014-07-16 09:50:00,188.49,188.94,188.39,188.6,12800.0,173.4293,173.8434,173.3373,173.5305,12800.0
2014-07-16 10:00:00,188.64,188.89,188.64,188.84,20000.0,173.5673,173.7974,173.5673,173.7513,20000.0
2014-07-16 10:10:00,188.91,188.95,188.32,188.4,9200.0,173.8158,173.8526,173.2729,173.3465,9200.0
2014-07-16 10:20:00,188.4,188.53,188.02,188.1,9300.0,173.3465,173.4661,172.9969,173.0705,9300.0
2014-07-16 10:30:00,188.1,188.12,187.8,187.93,11700.0,173.0705,173.0889,172.7944,172.9141,11700.0
2014-07-16 10:40:00,187.93,187.99,187.23,187.23,15900.0,172.9141,172.9693,172.27,172.27,15900.0
2014-07-16 10:50:00,187.24,187.46,187.18,187.34,11500.0,172.2792,172.4816,172.224,172.3712,11500.0
2014-07-16 11:00:00,187.31,187.67,187.28,187.6,11900.0,172.3436,172.6748,172.316,172.6104,11900.0
2014-07-16 11:10:00,187.6,187.7,187.5,187.56,7800.0,172.6104,172.7024,172.5184,172.5736,7800.0
2014-07-16 11:20:00,187.58,187.75,187.53,187.64,23600.0,172.592,172.7484,172.546,172.6472,23600.0
2014-07-16 11:30:00,187.64,187.71,187.47,187.48,16200.0,172.6472,172.7116,172.4908,172.5,16200.0
2014-07-16 11:40:00,187.48,187.61,187.24,187.25,7500.0,172.5,172.6196,172.2792,172.2884,7500.0
2014-07-16 11:50:00,187.28,187.4,187.25,187.39,9100.0,172.316,172.4264,172.2884,172.4172,9100.0
2014-07-16 12:00:00,187.42,187.57,187.27,187.52,8100.0,172.4448,172.5828,172.3068,172.5368,8100.0
2014-07-16 12:10:00,187.56,187.97,187.55,187.97,9200.0,172.5736,172.9509,172.5644,172.9509,9200.0
2014-07-16 12:20:00,188.0,188.03,187.87,187.97,7600.0,172.9785,173.0061,172.8589,172.9509,7600.0
2014-07-16 12:30:00,188.01,188.27,188.01,188.07,7300.0,172.9877,173.2269,172.9877,173.0429,7300.0
2014-07-16 12:40:00,188.07,188.2,188.0,188.04,13000.0,173.0429,173.1625,172.9785,173.0153,13000.0
2014-07-16 12:50:00,188.02,188.14,187.92,188.1,8300.0,172.9969,173.1073,172.9049,173.0705,8300.0
2014-07-16 13:00:00,188.09,188.09,187.9,187.92,5900.0,173.0613,173.0613,172.8865,172.9049,5900.0
2014-07-16 13:10:00,187.91,188.13,187.89,188.08,12900.0,172.8957,173.0981,172.8773,173.0521,12900.0
2014-07-16 13:20:00,188.08,188.2,188.03,188.18,10500.0,173.0521,173.1625,173.0061,173.1441,10500.0
2014-07-16 13:30:00,188.18,188.21,188.03,188.09,11200.0,173.1441,173.1717,173.0061,173.0613,11200.0
2014-07-16 13:40:00,188.11,188.28,188.11,188.24,8000.0,173.0797,173.2361,173.0797,173.1993,8000.0
2014-07-16 13:50:00,188.24,188.28,188.18,188.23,8500.0,173.1993,173.2361,173.1441,173.1901,8500.0
2014-07-16 14:00:00,188.22,188.32,188.1,188.1,11300.0,173.1809,173.2729,173.0705,173.0705,11300.0
2014-07-16 14:10:00,188.13,188.28,188.08,188.24,9500.0,173.0981,173.2361,173.0521,173.1993,9500.0
2014-07-16 14:20:00,188.22,188.23,188.07,188.13,8700.0,173.1809,173.1901,173.0429,173.0981,8700.0
2014-07-16 14:30:00,188.12,188.16,187.99,188.06,11800.0,173.0889,173.1257,172.9693,173.0337,11800.0
2014-07-16 14:40:00,188.03,188.16,188.02,188.11,14800.0,173.0061,173.1257,172.9969,173.0797,14800.0
2014-07-16 14:50:00,188.11,188.17,187.99,187.99,31200.0,173.0797,173.1349,172.9693,172.9693,31200.0
2014-07-16 15:00:00,187.99,188.14,187.98,188.1,21600.0,172.9693,173.1073,172.9601,173.0705,21600.0
2014-07-16 15:10:00,188.11,188.2,188.07,188.08,26900.0,173.0797,173.1625,173.0429,173.0521,26900.0
2014-07-16 15:20:00,188.07,188.19,188.01,188.16,14700.0,173.0429,173.1533,172.9877,173.1257,14700.0
2014-07-16 15:30:00,188.16,188.24,188.08,188.14,20000.0,173.1257,173.1993,173.0521,173.1073,20000.0
2014-07-16 15:40:00,188.14,188.22,188.09,188.13,32100.0,173.1073,173.1809,173.0613,173.0981,32100.0
2014-07-16 15:50:00,188.11,188.51,188.11,188.41,57800.0,173.0797,173.4477,173.0797,173.3557,57800.0
2014-07-17 09:30:00,188.28,189.21,188.02,188.89,25900.0,173.2361,174.0918,172.9969,173.7974,25900.0
2014-07-17 09:40:00,188.8,189.26,188.7,189.16,10700.0,173.7145,174.1378,173.6225,174.0458,10700.0
2014-07-17 09:50:00,189.13,189.89,189.08,189.89,13500.0,174.0182,174.7175,173.9722,174.7175,13500.0
2014-07-17 10:00:00,189.84,189.92,189.57,189.78,17100.0,174.6714,174.7451,174.423,174.6162,17100.0
2014-07-17 10:10:00,189.68,190.1,189.54,190.1,13100.0,174.5242,174.9107,174.3954,174.9107,13100.0
2014-07-17 10:20:00,190.12,190.49,190.12,190.37,19900.0,174.9291,175.2695,174.9291,175.1591,19900.0
2014-07-17 10:30:00,190.3,190.32,190.1,190.26,7300.0,175.0947,175.1131,174.9107,175.0579,7300.0
2014-07-17 10:40:00,190.31,190.43,190.17,190.23,12400.0,175.1039,175.2143,174.9751,175.0303,12400.0
2014-07-17 10:50:00,190.25,190.41,190.24,190.32,11800.0,175.0487,175.1959,175.0395,175.1131,11800.0
2014-07-17 11:00:00,190.24,190.31,189.69,189.76,14600.0,175.0395,175.1039,174.5334,174.5978,14600.0
2014-07-17 11:10:00,189.75,189.93,189.29,189.66,10000.0,174.5886,174.7543,174.1654,174.5058,10000.0
2014-07-17 11:20:00,189.65,189.71,189.32,189.37,19700.0,174.4966,174.5518,174.193,174.239,19700.0
2014-07-17 11:30:00,189.33,189.92,189.2,189.72,17700.0,174.2022,174.7451,174.0826,174.561,17700.0
2014-07-17 11:40:00,189.77,190.04,189.75,189.98,11500.0,174.607,174.8555,174.5886,174.8003,11500.0
2014-07-17 11:50:00,189.95,190.04,189.4,189.47,20500.0,174.7727,174.8555,174.2666,174.331,20500.0
2014-07-17 12:00:00,189.51,189.54,189.16,189.54,27400.0,174.3678,174.3954,174.0458,174.3954,27400.0
2014-07-17 12:10:00,189.5,189.68,189.49,189.54,12800.0,174.3586,174.5242,174.3494,174.3954,12800.0
2014-07-17 12:20:00,189.54,189.66,189.38,189.63,12800.0,174.3954,174.5058,174.2482,174.4782,12800.0
2014-07-17 12:30:00,189.66,189.88,189.42,189.83,44500.0,174.5058,174.7083,174.285,174.6622,44500.0
2014-07-17 12:40:00,189.84,189.85,189.56,189.65,26800.0,174.6714,174.6806,174.4138,174.4966,26800.0
2014-07-17 12:50:00,189.63,190.08,189.56,190.0,8900.0,174.4782,174.8923,174.4138,174.8187,8900.0
2014-07-17 13:00:00,190.04,190.25,189.97,190.19,8700.0,174.8555,175.0487,174.7911,174.9935,8700.0
2014-07-17 13:10:00,190.24,190.3,190.03,190.15,12000.0,175.0395,175.0947,174.8463,174.9567,12000.0
2014-07-17 13:20:00,190.07,190.13,189.94,189.97,6600.0,174.8831,174.9383,174.7635,174.7911,6600.0
2014-07-17 13:30:00,190.0,190.15,189.67,189.7,16600.0,174.8187,174.9567,174.515,174.5426,16600.0
2014-07-17 13:40:00,189.71,189.97,189.55,189.88,18200.0,174.5518,174.7911,174.4046,174.7083,18200.0
2014-07-17 13:50:00,189.9,190.0,189.62,189.7,11400.0,174.7267,174.8187,174.469,174.5426,11400.0
2014-07-17 14:00:00,189.64,189.71,189.43,189.47,18500.0,174.4874,174.5518,174.2942,174.331,18500.0
2014-07-17 14:10:00,189.49,189.69,189.47,189.59,9100.0,174.3494,174.5334,174.331,174.4414,9100.0
2014-07-17 14:20:00,189.66,189.68,189.29,189.29,9600.0,174.5058,174.5242,174.1654,174.1654,9600.0
2014-07-17 14:30:00,189.34,189.51,189.25,189.3,20600.0,174.2114,174.3678,174.1286,174.1746,20600.0
2014-07-17 14:40:00,189.29,189.64,189.29,189.45,18300.0,174.1654,174.4874,174.1654,174.3126,18300.0
2014-07-17 14:50:00,189.43,189.53,189.19,189.41,16400.0,174.2942,174.3862,174.0734,174.2758,16400.0
2014-07-17 15:00:00,189.4,189.42,189.02,189.06,18200.0,174.2666,174.285,173.917,173.9538,18200.0
2014-07-17 15:10:00,189.05,189.19,188.86,188.92,57500.0,173.9446,174.0734,173.7698,173.825,57500.0
2014-07-17 15:20:00,188.92,189.11,188.43,188.5,34700.0,173.825,173.9998,173.3741,173.4385,34700.0
2014-07-17 15:30:00,188.47,188.61,188.29,188.61,45400.0,173.4109,173.5397,173.2453,173.5397,45400.0
2014-07-17 15:40:00,188.56,188.56,188.04,188.42,37500.0,173.4937,173.4937,173.0153,173.3649,37500.0
2014-07-17 15:50:00,188.41,189.05,188.41,188.7,148100.0,173.3557,173.9446,173.3557,173.6225,148100.0
2014-07-18 09:30:00,188.92,189.69,188.65,189.53,105200.0,173.825,174.5334,173.5765,174.3862,105200.0
2014-07-18 09:40:00,189.54,189.67,188.2,188.54,26900.0,174.3954,174.515,173.1625,173.4753,26900.0
2014-07-18 09:50:00,188.47,188.95,188.47,188.92,17000.0,173.4109,173.8526,173.4109,173.825,17000.0
2014-07-18 10:00:00,188.92,189.49,188.75,189.42,22800.0,173.825,174.3494,173.6685,174.285,22800.0
2014-07-18 10:10:00,189.44,189.63,189.3,189.39,21500.0,174.3034,174.4782,174.1746,174.2574,21500.0
2014-07-18 10:20:00,189.42,189.66,189.4,189.62,22800.0,174.285,174.5058,174.2666,174.469,22800.0
2014-07-18 10:30:00,189.66,189.75,189.6,189.64,19400.0,174.5058,174.5886,174.4506,174.4874,19400.0
2014-07-18 10:40:00,189.63,189.63,189.35,189.39,18600.0,174.4782,174.4782,174.2206,174.2574,18600.0
2014-07-18 10:50:00,189.46,189.67,189.33,189.6,18900.0,174.3218,174.515,174.2022,174.4506,18900.0
2014-07-18 11:00:00,189.66,189.72,189.56,189.63,11300.0,174.5058,174.561,174.4138,174.4782,11300.0
2014-07-18 11:10:00,189.64,189.91,189.59,189.77,17300.0,174.4874,174.7359,174.4414,174.607,17300.0
2014-07-18 11:20:00,189.7,189.76,189.54,189.55,17600.0,174.5426,174.5978,174.3954,174.4046,17600.0
2014-07-18 11:30:00,189.55,190.35,189.53,190.35,7300.0,174.4046,175.1407,174.3862,175.1407,7300.0
2014-07-18 11:40:00,190.4,190.43,190.33,190.43,11000.0,175.1867,175.2143,175.1223,175.2143,11000.0
2014-07-18 11:50:00,190.35,190.36,190.04,190.08,6100.0,175.1407,175.1499,174.8555,174.8923,6100.0
2014-07-18 12:00:00,190.12,190.15,189.86,189.95,7600.0,174.9291,174.9567,174.6898,174.7727,7600.0
2014-07-18 12:10:00,189.88,190.27,189.82,190.26,26200.0,174.7083,175.0671,174.653,175.0579,26200.0
2014-07-18 12:20:00,190.26,190.46,190.25,190.43,14100.0,175.0579,175.2419,175.0487,175.2143,14100.0
2014-07-18 12:30:00,190.45,190.6,190.38,190.5,20200.0,175.2327,175.3707,175.1683,175.2787,20200.0
2014-07-18 12:40:00,190.49,190.54,190.41,190.45,13300.0,175.2695,175.3155,175.1959,175.2327,13300.0
2014-07-18 12:50:00,190.46,190.54,190.43,190.52,10300.0,175.2419,175.3155,175.2143,175.2971,10300.0
2014-07-18 13:00:00,190.52,190.7,190.52,190.63,34500.0,175.2971,175.4627,175.2971,175.3983,34500.0
2014-07-18 13:10:00,190.62,190.63,190.34,190.55,10800.0,175.3891,175.3983,175.1315,175.3247,10800.0
2014-07-18 13:20:00,190.56,190.92,190.56,190.76,33600.0,175.3339,175.6652,175.3339,175.5179,33600.0
2014-07-18 13:30:00,190.77,190.84,190.66,190.71,25800.0,175.5271,175.5915,175.4259,175.4719,25800.0
2014-07-18 13:40:00,190.69,190.87,190.61,190.62,33500.0,175.4535,175.6191,175.3799,175.3891,33500.0
2014-07-18 13:50:00,190.6,190.82,190.4,190.82,17100.0,175.3707,175.5731,175.1867,175.5731,17100.0
2014-07-18 14:00:00,190.83,190.84,190.6,190.6,34600.0,175.5823,175.5915,175.3707,175.3707,34600.0
2014-07-18 14:10:00,190.6,190.62,190.49,190.56,24600.0,175.3707,175.3891,175.2695,175.3339,24600.0
2014-07-18 14:20:00,190.56,190.86,190.53,190.82,15800.0,175.3339,175.6099,175.3063,175.5731,15800.0
2014-07-18 14:30:00,190.84,191.09,190.82,190.98,37600.0,175.5915,175.8216,175.5731,175.7204,37600.0
2014-07-18 14:40:00,190.92,191.18,190.92,191.16,29200.0,175.6652,175.9044,175.6652,175.886,29200.0
2014-07-18 14:50:00,191.14,191.26,191.14,191.22,38500.0,175.8676,175.978,175.8676,175.9412,38500.0
2014-07-18 15:00:00,191.2,191.21,191.0,191.18,28900.0,175.9228,175.932,175.7388,175.9044,28900.0
2014-07-18 15:10:00,191.22,191.22,191.03,191.2,20800.0,175.9412,175.9412,175.7664,175.9228,20800.0
2014-07-18 15:20:00,191.19,191.3,191.03,191.03,28400.0,175.9136,176.0148,175.7664,175.7664,28400.0
2014-07-18 15:30:00,191.02,191.06,190.92,191.03,46900.0,175.7572,175.794,175.6652,175.7664,46900.0
2014-07-18 15:40:00,191.02,191.22,190.98,191.19,64200.0,175.7572,175.9412,175.7204,175.9136,64200.0
2014-07-18 15:50:00,191.18,191.52,191.18,191.45,109500.0,175.9044,176.2172,175.9044,176.1528,109500.0
2014-07-21 09:30:00,191.23,191.23,188.92,189.3,56000.0,175.9504,175.9504,173.825,174.1746,56000.0
2014-07-21 09:40:00,189.3,189.73,189.3,189.66,15600.0,174.1746,174.5702,174.1746,174.5058,15600.0
2014-07-21 09:50:00,189.58,190.25,189.58,189.7,12600.0,174.4322,175.0487,174.4322,174.5426,12600.0
2014-07-21 10:00:00,189.7,189.96,189.45,189.47,20100.0,174.5426,174.7819,174.3126,174.331,20100.0
2014-07-21 10:10:00,189.47,189.98,189.33,189.49,46100.0,174.331,174.8003,174.2022,174.3494,46100.0
2014-07-21 10:20:00,189.48,189.75,189.47,189.66,12400.0,174.3402,174.5886,174.331,174.5058,12400.0
2014-07-21 10:30:00,189.69,189.75,189.21,189.23,13800.0,174.5334,174.5886,174.0918,174.1102,13800.0
2014-07-21 10:40:00,189.23,189.25,189.0,189.15,12900.0,174.1102,174.1286,173.8986,174.0366,12900.0
2014-07-21 10:50:00,189.09,189.25,188.98,189.05,15500.0,173.9814,174.1286,173.8802,173.9446,15500.0
2014-07-21 11:00:00,188.94,189.17,188.78,189.0,17100.0,173.8434,174.055,173.6961,173.8986,17100.0
2014-07-21 11:10:00,189.01,189.03,188.44,188.63,33700.0,173.9078,173.9262,173.3833,173.5581,33700.0
2014-07-21 11:20:00,188.62,188.77,188.56,188.72,7100.0,173.5489,173.6869,173.4937,173.6409,7100.0
2014-07-21 11:30:00,188.73,188.73,188.3,188.3,11400.0,173.6501,173.6501,173.2545,173.2545,11400.0
2014-07-21 11:40:00,188.36,188.41,188.05,188.19,10800.0,173.3097,173.3557,173.0245,173.1533,10800.0
2014-07-21 11:50:00,188.2,188.58,188.2,188.55,7000.0,173.1625,173.5121,173.1625,173.4845,7000.0
2014-07-21 12:00:00,188.49,188.51,188.32,188.36,4800.0,173.4293,173.4477,173.2729,173.3097,4800.0
2014-07-21 12:10:00,188.38,188.44,188.29,188.32,4800.0,173.3281,173.3833,173.2453,173.2729,4800.0
2014-07-21 12:20:00,188.31,188.39,188.28,188.35,6600.0,173.2637,173.3373,173.2361,173.3005,6600.0
2014-07-21 12:30:00,188.35,188.53,188.31,188.49,14100.0,173.3005,173.4661,173.2637,173.4293,14100.0
2014-07-21 12:40:00,188.5,188.54,188.4,188.48,5100.0,173.4385,173.4753,173.3465,173.4201,5100.0
2014-07-21 12:50:00,188.52,188.82,188.52,188.81,16300.0,173.4569,173.7329,173.4569,173.7237,16300.0
2014-07-21 13:00:00,188.79,188.83,188.7,188.74,9400.0,173.7053,173.7421,173.6225,173.6593,9400.0
2014-07-21 13:10:00,188.74,188.77,188.67,188.76,8700.0,173.6593,173.6869,173.5949,173.6777,8700.0
2014-07-21 13:20:00,188.74,188.88,188.67,188.86,6500.0,173.6593,173.7882,173.5949,173.7698,6500.0
2014-07-21 13:30:00,188.84,188.9,188.73,188.73,13900.0,173.7513,173.8066,173.6501,173.6501,13900.0
2014-07-21 13:40:00,188.77,188.96,188.77,188.85,8200.0,173.6869,173.8618,173.6869,173.7605,8200.0
2014-07-21 13:50:00,188.86,188.86,188.69,188.69,11100.0,173.7698,173.7698,173.6133,173.6133,11100.0
2014-07-21 14:00:00,188.7,188.77,188.62,188.71,13000.0,173.6225,173.6869,173.5489,173.6317,13000.0
2014-07-21 14:10:00,188.72,188.72,188.41,188.5,18300.0,173.6409,173.6409,173.3557,173.4385,18300.0
2014-07-21 14:20:00,188.52,188.52,188.35,188.37,15900.0,173.4569,173.4569,173.3005,173.3189,15900.0
2014-07-21 14:30:00,188.37,188.39,188.16,188.24,9900.0,173.3189,173.3373,173.1257,173.1993,9900.0
2014-07-21 14:40:00,188.26,188.44,188.24,188.41,11700.0,173.2177,173.3833,173.1993,173.3557,11700.0
2014-07-21 14:50:00,188.4,188.59,188.4,188.48,13300.0,173.3465,173.5213,173.3465,173.4201,13300.0
2014-07-21 15:00:00,188.49,188.51,188.32,188.42,19700.0,173.4293,173.4477,173.2729,173.3649,19700.0
2014-07-21 15:10:00,188.42,188.54,188.4,188.44,10500.0,173.3649,173.4753,173.3465,173.3833,10500.0
2014-07-21 15:20:00,188.44,188.54,188.38,188.5,15100.0,173.3833,173.4753,173.3281,173.4385,15100.0
2014-07-21 15:30:00,188.5,188.5,188.38,188.43,17100.0,173.4385,173.4385,173.3281,173.3741,17100.0
2014-07-21 15:40:00,188.43,188.75,188.4,188.59,30800.0,173.3741,173.6685,173.3465,173.5213,30800.0
2014-07-21 15:50:00,188.58,188.77,188.45,188.65,121700.0,173.5121,173.6869,173.3925,173.5765,121700.0
2014-07-22 09:30:00,188.77,189.94,188.7,189.93,23800.0,173.6869,174.7635,173.6225,174.7543,23800.0
2014-07-22 09:40:00,189.88,190.87,189.75,190.72,42500.0,174.7083,175.6191,174.5886,175.4811,42500.0
2014-07-22 09:50:00,190.72,190.77,190.31,190.31,7500.0,175.4811,175.5271,175.1039,175.1039,7500.0
2014-07-22 10:00:00,190.3,190.45,190.1,190.17,48500.0,175.0947,175.2327,174.9107,174.9751,48500.0
2014-07-22 10:10:00,190.22,190.29,190.11,190.21,16100.0,175.0211,175.0855,174.9199,175.0119,16100.0
2014-07-22 10:20:00,190.22,190.32,190.12,190.19,7300.0,175.0211,175.1131,174.9291,174.9935,7300.0
2014-07-22 10:30:00,190.15,190.29,189.94,190.18,13700.0,174.9567,175.0855,174.7635,174.9843,13700.0
2014-07-22 10:40:00,190.15,190.41,190.06,190.28,11400.0,174.9567,175.1959,174.8739,175.0763,11400.0
2014-07-22 10:50:00,190.27,190.53,190.21,190.44,22700.0,175.0671,175.3063,175.0119,175.2235,22700.0
2014-07-22 11:00:00,190.42,190.45,190.31,190.44,22300.0,175.2051,175.2327,175.1039,175.2235,22300.0
2014-07-22 11:10:00,190.43,190.72,190.39,190.69,14600.0,175.2143,175.4811,175.1775,175.4535,14600.0
2014-07-22 11:20:00,190.67,190.84,190.63,190.73,15600.0,175.4351,175.5915,175.3983,175.4903,15600.0
2014-07-22 11:30:00,190.81,190.82,190.71,190.73,8900.0,175.5639,175.5731,175.4719,175.4903,8900.0
2014-07-22 11:40:00,190.73,190.76,190.44,190.48,6600.0,175.4903,175.5179,175.2235,175.2603,6600.0
2014-07-22 11:50:00,190.45,190.58,190.35,190.49,16900.0,175.2327,175.3523,175.1407,175.2695,16900.0
2014-07-22 12:00:00,190.47,190.71,190.44,190.68,4500.0,175.2511,175.4719,175.2235,175.4443,4500.0
2014-07-22 12:10:00,190.74,190.79,190.6,190.67,5800.0,175.4995,175.5455,175.3707,175.4351,5800.0
2014-07-22 12:20:00,190.64,190.97,190.64,190.92,5200.0,175.4075,175.7112,175.4075,175.6652,5200.0
2014-07-22 12:30:00,190.95,190.96,190.86,190.91,1400.0,175.6928,175.702,175.6099,175.656,1400.0
2014-07-22 12:40:00,190.93,190.94,190.62,190.62,15600.0,175.6744,175.6836,175.3891,175.3891,15600.0
2014-07-22 12:50:00,190.68,190.69,190.6,190.6,3400.0,175.4443,175.4535,175.3707,175.3707,3400.0
2014-07-22 13:00:00,190.56,190.57,190.39,190.52,8900.0,175.3339,175.3431,175.1775,175.2971,8900.0
2014-07-22 13:10:00,190.58,190.66,190.53,190.6,6100.0,175.3523,175.4259,175.3063,175.3707,6100.0
2014-07-22 13:20:00,190.6,190.63,190.56,190.59,4500.0,175.3707,175.3983,175.3339,175.3615,4500.0
2014-07-22 13:30:00,190.56,190.63,190.56,190.59,6300.0,175.3339,175.3983,175.3339,175.3615,6300.0
2014-07-22 13:40:00,190.57,190.59,190.46,190.59,4400.0,175.3431,175.3615,175.2419,175.3615,4400.0
2014-07-22 13:50:00,190.61,190.63,190.52,190.56,2700.0,175.3799,175.3983,175.2971,175.3339,2700.0
2014-07-22 14:00:00,190.57,190.76,190.54,190.76,6100.0,175.3431,175.5179,175.3155,175.5179,6100.0
2014-07-22 14:10:00,190.8,190.85,190.78,190.85,3600.0,175.5547,175.6007,175.5363,175.6007,3600.0
2014-07-22 14:20:00,190.82,190.92,190.78,190.84,4200.0,175.5731,175.6652,175.5363,175.5915,4200.0
2014-07-22 14:30:00,190.8,190.8,190.66,190.7,7400.0,175.5547,175.5547,175.4259,175.4627,7400.0
2014-07-22 14:40:00,190.69,190.69,190.24,190.42,7100.0,175.4535,175.4535,175.0395,175.2051,7100.0
2014-07-22 14:50:00,190.38,190.52,190.3,190.52,9200.0,175.1683,175.2971,175.0947,175.2971,9200.0
2014-07-22 15:00:00,190.46,190.69,190.42,190.64,13000.0,175.2419,175.4535,175.2051,175.4075,13000.0
2014-07-22 15:10:00,190.62,190.77,190.62,190.69,6400.0,175.3891,175.5271,175.3891,175.4535,6400.0
2014-07-22 15:20:00,190.71,190.81,190.68,190.78,8100.0,175.4719,175.5639,175.4443,175.5363,8100.0
2014-07-22 15:30:00,190.79,191.05,190.79,190.98,30800.0,175.5455,175.7848,175.5455,175.7204,30800.0
2014-07-22 15:40:00,190.97,190.98,190.82,190.93,23800.0,175.7112,175.7204,175.5731,175.6744,23800.0
2014-07-22 15:50:00,190.93,190.98,190.79,190.81,48700.0,175.6744,175.7204,175.5455,175.5639,48700.0
2014-07-23 09:30:00,190.7,191.47,189.78,189.78,33100.0,175.4627,176.1712,174.6162,174.6162,33100.0
2014-07-23 09:40:00,189.88,190.65,189.88,190.65,16800.0,174.7083,175.4167,174.7083,175.4167,16800.0
2014-07-23 09:50:00,190.67,191.15,190.53,190.53,11800.0,175.4351,175.8768,175.3063,175.3063,11800.0
2014-07-23 10:00:00,190.49,190.53,190.24,190.46,18200.0,175.2695,175.3063,175.0395,175.2419,18200.0
2014-07-23 10:10:00,190.44,190.62,190.33,190.48,6000.0,175.2235,175.3891,175.1223,175.2603,6000.0
2014-07-23 10:20:00,190.47,190.58,190.31,190.5,4700.0,175.2511,175.3523,175.1039,175.2787,4700.0
2014-07-23 10:30:00,190.56,190.91,190.56,190.89,18500.0,175.3339,175.656,175.3339,175.6375,18500.0
2014-07-23 10:40:00,190.91,190.95,190.69,190.69,6700.0,175.656,175.6928,175.4535,175.4535,6700.0
2014-07-23 10:50:00,190.76,190.78,190.52,190.62,4900.0,175.5179,175.5363,175.2971,175.3891,4900.0
2014-07-23 11:00:00,190.68,190.75,190.52,190.52,15700.0,175.4443,175.5087,175.2971,175.2971,15700.0
2014-07-23 11:10:00,190.61,190.61,190.24,190.3,15500.0,175.3799,175.3799,175.0395,175.0947,15500.0
2014-07-23 11:20:00,190.35,190.59,190.34,190.36,9100.0,175.1407,175.3615,175.1315,175.1499,9100.0
2014-07-23 11:30:00,190.36,190.54,190.35,190.44,5900.0,175.1499,175.3155,175.1407,175.2235,5900.0
2014-07-23 11:40:00,190.47,190.47,190.19,190.31,5800.0,175.2511,175.2511,174.9935,175.1039,5800.0
2014-07-23 11:50:00,190.3,190.52,190.3,190.49,3000.0,175.0947,175.2971,175.0947,175.2695,3000.0
2014-07-23 12:00:00,190.46,190.74,190.46,190.72,9300.0,175.2419,175.4995,175.2419,175.4811,9300.0
2014-07-23 12:10:00,190.77,190.88,190.67,190.67,7600.0,175.5271,175.6283,175.4351,175.4351,7600.0
2014-07-23 12:20:00,190.64,190.73,190.56,190.62,4200.0,175.4075,175.4903,175.3339,175.3891,4200.0
2014-07-23 12:30:00,190.62,190.62,190.29,190.31,8300.0,175.3891,175.3891,175.0855,175.1039,8300.0
2014-07-23 12:40:00,190.31,190.37,190.29,190.3,4200.0,175.1039,175.1591,175.0855,175.0947,4200.0
2014-07-23 12:50:00,190.34,190.5,190.24,190.5,6400.0,175.1315,175.2787,175.0395,175.2787,6400.0
2014-07-23 13:00:00,190.59,190.66,190.54,190.63,4000.0,175.3615,175.4259,175.3155,175.3983,4000.0
2014-07-23 13:10:00,190.6,190.88,190.58,190.86,6000.0,175.3707,175.6283,175.3523,175.6099,6000.0
2014-07-23 13:20:00,190.86,190.95,190.86,190.9,9700.0,175.6099,175.6928,175.6099,175.6468,9700.0
2014-07-23 13:30:00,190.89,191.02,190.83,191.0,6900.0,175.6375,175.7572,175.5823,175.7388,6900.0
2014-07-23 13:40:00,191.03,191.14,191.02,191.14,6400.0,175.7664,175.8676,175.7572,175.8676,6400.0
2014-07-23 13:50:00,191.11,191.16,191.07,191.11,4000.0,175.84,175.886,175.8032,175.84,4000.0
2014-07-23 14:00:00,191.12,191.19,190.91,190.92,12200.0,175.8492,175.9136,175.656,175.6652,12200.0
2014-07-23 14:10:00,190.94,190.94,190.73,190.81,10100.0,175.6836,175.6836,175.4903,175.5639,10100.0
2014-07-23 14:20:00,190.77,190.86,190.71,190.83,9400.0,175.5271,175.6099,175.4719,175.5823,9400.0
2014-07-23 14:30:00,190.87,191.14,190.84,191.1,38100.0,175.6191,175.8676,175.5915,175.8308,38100.0
2014-07-23 14:40:00,191.1,191.2,191.04,191.04,11900.0,175.8308,175.9228,175.7756,175.7756,11900.0
2014-07-23 14:50:00,191.05,191.05,190.85,191.01,6600.0,175.7848,175.7848,175.6007,175.748,6600.0
2014-07-23 15:00:00,191.02,191.03,190.77,190.78,7500.0,175.7572,175.7664,175.5271,175.5363,7500.0
2014-07-23 15:10:00,190.78,190.85,190.75,190.82,7000.0,175.5363,175.6007,175.5087,175.5731,7000.0
2014-07-23 15:20:00,190.82,190.89,190.78,190.78,4800.0,175.5731,175.6375,175.5363,175.5363,4800.0
2014-07-23 15:30:00,190.81,190.88,190.79,190.88,8600.0,175.5639,175.6283,175.5455,175.6283,8600.0
2014-07-23 15:40:00,190.87,190.88,190.73,190.8,17400.0,175.6191,175.6283,175.4903,175.5547,17400.0
2014-07-23 15:50:00,190.81,190.84,190.59,190.67,55300.0,175.5639,175.5915,175.3615,175.4351,55300.0
2014-07-24 09:30:00,193.52,194.8,191.96,194.63,122100.0,178.0574,179.2351,176.6221,179.0787,122100.0
2014-07-24 09:40:00,194.74,194.8,193.26,193.41,40900.0,179.1799,179.2351,177.8182,177.9562,40900.0
2014-07-24 09:50:00,193.35,193.63,193.02,193.45,24300.0,177.901,178.1586,177.5974,177.993,24300.0
2014-07-24 10:00:00,193.61,194.09,193.41,193.84,33700.0,178.1402,178.5819,177.9562,178.3518,33700.0
2014-07-24 10:10:00,193.84,194.34,193.81,193.97,40600.0,178.3518,178.8119,178.3242,178.4715,40600.0
2014-07-24 10:20:00,194.08,194.37,193.87,194.19,26500.0,178.5727,178.8395,178.3794,178.6739,26500.0
2014-07-24 10:30:00,194.18,194.29,193.97,194.02,26400.0,178.6647,178.7659,178.4715,178.5175,26400.0
2014-07-24 10:40:00,194.0,194.13,193.97,194.13,16600.0,178.4991,178.6187,178.4715,178.6187,16600.0
2014-07-24 10:50:00,194.21,194.27,193.48,193.57,21100.0,178.6923,178.7475,178.0206,178.1034,21100.0
2014-07-24 11:00:00,193.51,193.76,193.35,193.54,75100.0,178.0482,178.2782,177.901,178.0758,75100.0
2014-07-24 11:10:00,193.55,193.81,193.39,193.48,19100.0,178.085,178.3242,177.9378,178.0206,19100.0
2014-07-24 11:20:00,193.45,193.5,193.23,193.34,10900.0,177.993,178.039,177.7906,177.8918,10900.0
2014-07-24 11:30:00,193.37,193.6,193.33,193.48,10600.0,177.9194,178.131,177.8826,178.0206,10600.0
2014-07-24 11:40:00,193.47,193.54,192.99,192.99,61900.0,178.0114,178.0758,177.5698,177.5698,61900.0
2014-07-24 11:50:00,192.96,193.04,192.46,192.51,40300.0,177.5422,177.6158,177.0821,177.1281,40300.0
2014-07-24 12:00:00,192.49,192.53,191.68,191.78,48900.0,177.1097,177.1465,176.3644,176.4564,48900.0
2014-07-24 12:10:00,191.76,192.0,191.72,191.96,42200.0,176.438,176.6589,176.4012,176.6221,42200.0
2014-07-24 12:20:00,191.98,192.0,191.66,191.72,13200.0,176.6405,176.6589,176.346,176.4012,13200.0
2014-07-24 12:30:00,191.74,192.38,191.67,192.3,19300.0,176.4196,177.0085,176.3552,176.9349,19300.0
2014-07-24 12:40:00,192.34,192.72,192.34,192.42,20500.0,176.9717,177.3213,176.9717,177.0453,20500.0
2014-07-24 12:50:00,192.35,192.6,192.33,192.46,6300.0,176.9809,177.2109,176.9625,177.0821,6300.0
2014-07-24 13:00:00,192.48,192.64,192.38,192.55,15200.0,177.1005,177.2477,177.0085,177.1649,15200.0
2014-07-24 13:10:00,192.49,192.82,192.49,192.77,7000.0,177.1097,177.4133,177.1097,177.3673,7000.0
2014-07-24 13:20:00,192.78,193.01,192.78,193.0,5000.0,177.3765,177.5882,177.3765,177.579,5000.0
2014-07-24 13:30:00,193.0,193.19,192.98,193.01,17800.0,177.579,177.7538,177.5606,177.5882,17800.0
2014-07-24 13:40:00,193.04,193.39,193.01,193.39,4600.0,177.6158,177.9378,177.5882,177.9378,4600.0
2014-07-24 13:50:00,193.3,193.7,193.3,193.63,11300.0,177.855,178.223,177.855,178.1586,11300.0
2014-07-24 14:00:00,193.61,193.69,193.23,193.29,9000.0,178.1402,178.2138,177.7906,177.8458,9000.0
2014-07-24 14:10:00,193.3,193.36,193.25,193.28,7200.0,177.855,177.9102,177.809,177.8366,7200.0
2014-07-24 14:20:00,193.3,193.37,193.22,193.3,10200.0,177.855,177.9194,177.7814,177.855,10200.0
2014-07-24 14:30:00,193.32,193.32,192.94,192.96,11700.0,177.8734,177.8734,177.5238,177.5422,11700.0
2014-07-24 14:40:00,192.97,193.24,192.97,193.24,23400.0,177.5514,177.7998,177.5514,177.7998,23400.0
2014-07-24 14:50:00,193.25,193.26,193.06,193.12,16100.0,177.809,177.8182,177.6342,177.6894,16100.0
2014-07-24 15:00:00,193.05,193.12,192.98,193.02,20100.0,177.625,177.6894,177.5606,177.5974,20100.0
2014-07-24 15:10:00,193.01,193.04,192.96,192.99,36500.0,177.5882,177.6158,177.5422,177.5698,36500.0
2014-07-24 15:20:00,192.98,193.35,192.97,193.35,25400.0,177.5606,177.901,177.5514,177.901,25400.0
2014-07-24 15:30:00,193.38,193.55,193.33,193.55,25400.0,177.9286,178.085,177.8826,178.085,25400.0
2014-07-24 15:40:00,193.55,193.68,193.48,193.48,67500.0,178.085,178.2046,178.0206,178.0206,67500.0
2014-07-24 15:50:00,193.51,193.71,193.49,193.59,104000.0,178.0482,178.2322,178.0298,178.1218,104000.0
2014-07-25 09:30:00,193.2,193.57,192.14,193.38,39500.0,177.763,178.1034,176.7877,177.9286,39500.0
2014-07-25 09:40:00,193.5,194.45,193.31,193.84,43900.0,178.039,178.9131,177.8642,178.3518,43900.0
2014-07-25 09:50:00,193.8,195.2,193.67,194.34,40900.0,178.315,179.6032,178.1954,178.8119,40900.0
2014-07-25 10:00:00,194.39,194.49,194.02,194.07,21800.0,178.8579,178.9499,178.5175,178.5635,21800.0
2014-07-25 10:10:00,194.0,194.03,193.68,193.82,14500.0,178.4991,178.5267,178.2046,178.3334,14500.0
2014-07-25 10:20:00,193.74,193.9,193.66,193.69,18500.0,178.2598,178.407,178.1862,178.2138,18500.0
2014-07-25 10:30:00,193.7,193.7,193.28,193.34,8700.0,178.223,178.223,177.8366,177.8918,8700.0
2014-07-25 10:40:00,193.31,193.41,193.18,193.41,12500.0,177.8642,177.9562,177.7446,177.9562,12500.0
2014-07-25 10:50:00,193.42,193.49,192.8,192.92,11300.0,177.9654,178.0298,177.3949,177.5053,11300.0
2014-07-25 11:00:00,192.85,192.85,192.6,192.66,7300.0,177.4409,177.4409,177.2109,177.2661,7300.0
2014-07-25 11:10:00,192.59,192.61,192.23,192.36,9000.0,177.2017,177.2201,176.8705,176.9901,9000.0
2014-07-25 11:20:00,192.35,192.35,191.92,192.16,8000.0,176.9809,176.9809,176.5853,176.8061,8000.0
2014-07-25 11:30:00,192.27,192.32,191.97,192.1,8800.0,176.9073,176.9533,176.6313,176.7509,8800.0
2014-07-25 11:40:00,192.05,192.26,192.05,192.26,3900.0,176.7049,176.8981,176.7049,176.8981,3900.0
2014-07-25 11:50:00,192.27,192.44,192.13,192.13,5200.0,176.9073,177.0637,176.7785,176.7785,5200.0
2014-07-25 12:00:00,192.1,192.38,192.1,192.38,2800.0,176.7509,177.0085,176.7509,177.0085,2800.0
2014-07-25 12:10:00,192.39,192.39,192.21,192.21,2400.0,177.0177,177.0177,176.8521,176.8521,2400.0
2014-07-25 12:20:00,192.18,192.19,192.0,192.01,6200.0,176.8245,176.8337,176.6589,176.6681,6200.0
2014-07-25 12:30:00,192.01,192.02,191.91,191.98,3500.0,176.6681,176.6773,176.576,176.6405,3500.0
2014-07-25 12:40:00,192.0,192.31,191.99,192.31,3600.0,176.6589,176.9441,176.6497,176.9441,3600.0
2014-07-25 12:50:00,192.38,192.38,192.15,192.15,2900.0,177.0085,177.0085,176.7969,176.7969,2900.0
2014-07-25 13:00:00,192.13,192.13,191.95,191.97,11100.0,176.7785,176.7785,176.6129,176.6313,11100.0
2014-07-25 13:10:00,192.01,192.02,191.87,191.87,2200.0,176.6681,176.6773,176.5392,176.5392,2200.0
2014-07-25 13:20:00,191.88,191.99,191.73,191.99,8900.0,176.5484,176.6497,176.4104,176.6497,8900.0
2014-07-25 13:30:00,192.02,192.09,191.79,191.92,5400.0,176.6773,176.7417,176.4656,176.5853,5400.0
2014-07-25 13:40:00,191.93,192.13,191.88,192.04,3900.0,176.5945,176.7785,176.5484,176.6957,3900.0
2014-07-25 13:50:00,192.1,192.12,191.94,192.12,4900.0,176.7509,176.7693,176.6037,176.7693,4900.0
2014-07-25 14:00:00,191.96,192.25,191.89,192.2,13600.0,176.6221,176.8889,176.5576,176.8429,13600.0
2014-07-25 14:10:00,192.17,192.18,191.91,191.91,13000.0,176.8153,176.8245,176.576,176.576,13000.0
2014-07-25 14:20:00,191.97,192.15,191.94,192.1,22400.0,176.6313,176.7969,176.6037,176.7509,22400.0
2014-07-25 14:30:00,192.13,192.22,191.98,192.11,13200.0,176.7785,176.8613,176.6405,176.7601,13200.0
2014-07-25 14:40:00,192.13,192.33,192.13,192.31,3000.0,176.7785,176.9625,176.7785,176.9441,3000.0
2014-07-25 14:50:00,192.3,192.3,191.98,192.11,5300.0,176.9349,176.9349,176.6405,176.7601,5300.0
2014-07-25 15:00:00,192.15,192.17,191.81,191.92,5700.0,176.7969,176.8153,176.484,176.5853,5700.0
2014-07-25 15:10:00,191.92,191.98,191.63,191.71,10400.0,176.5853,176.6405,176.3184,176.392,10400.0
2014-07-25 15:20:00,191.67,191.67,191.52,191.57,26100.0,176.3552,176.3552,176.2172,176.2632,26100.0
2014-07-25 15:30:00,191.59,191.69,191.52,191.52,10300.0,176.2816,176.3736,176.2172,176.2172,10300.0
2014-07-25 15:40:00,191.52,191.82,191.49,191.82,19200.0,176.2172,176.4932,176.1896,176.4932,19200.0
2014-07-25 15:50:00,191.81,191.83,191.66,191.8,41400.0,176.484,176.5024,176.346,176.4748,41400.0
2014-07-28 09:30:00,191.82,191.89,191.1,191.53,15200.0,176.4932,176.5576,175.8308,176.2264,15200.0
2014-07-28 09:40:00,191.37,191.79,190.74,190.74,12000.0,176.0792,176.4656,175.4995,175.4995,12000.0
2014-07-28 09:50:00,190.66,190.84,190.05,190.57,27500.0,175.4259,175.5915,174.8647,175.3431,27500.0
2014-07-28 10:00:00,190.57,190.72,189.77,190.48,20600.0,175.3431,175.4811,174.607,175.2603,20600.0
2014-07-28 10:10:00,190.45,190.77,190.01,190.21,24800.0,175.2327,175.5271,174.8279,175.0119,24800.0
2014-07-28 10:20:00,190.23,190.71,190.2,190.55,6600.0,175.0303,175.4719,175.0027,175.3247,6600.0
2014-07-28 10:30:00,190.5,190.68,190.22,190.38,24900.0,175.2787,175.4443,175.0211,175.1683,24900.0
2014-07-28 10:40:00,190.41,190.94,190.36,190.89,24400.0,175.1959,175.6836,175.1499,175.6375,24400.0
2014-07-28 10:50:00,190.81,191.16,190.81,190.9,6700.0,175.5639,175.886,175.5639,175.6468,6700.0
2014-07-28 11:00:00,190.91,190.96,190.43,190.65,27400.0,175.656,175.702,175.2143,175.4167,27400.0
2014-07-28 11:10:00,190.73,191.05,190.69,190.95,4700.0,175.4903,175.7848,175.4535,175.6928,4700.0
2014-07-28 11:20:00,191.04,191.44,190.96,191.44,4900.0,175.7756,176.1436,175.702,176.1436,4900.0
2014-07-28 11:30:00,191.47,191.58,191.21,191.35,7300.0,176.1712,176.2724,175.932,176.0608,7300.0
2014-07-28 11:40:00,191.36,191.42,191.19,191.26,10200.0,176.07,176.1252,175.9136,175.978,10200.0
2014-07-28 11:50:00,191.28,191.48,191.21,191.26,4700.0,175.9964,176.1804,175.932,175.978,4700.0
2014-07-28 12:00:00,191.28,191.36,191.16,191.16,5800.0,175.9964,176.07,175.886,175.886,5800.0
2014-07-28 12:10:00,191.16,191.17,190.9,190.97,4200.0,175.886,175.8952,175.6468,175.7112,4200.0
2014-07-28 12:20:00,190.99,191.12,190.88,190.88,1700.0,175.7296,175.8492,175.6283,175.6283,1700.0
2014-07-28 12:30:00,190.92,191.0,190.89,190.91,4500.0,175.6652,175.7388,175.6375,175.656,4500.0
2014-07-28 12:40:00,190.93,191.04,190.86,191.01,3700.0,175.6744,175.7756,175.6099,175.748,3700.0
2014-07-28 12:50:00,191.05,191.25,191.0,191.21,2600.0,175.7848,175.9688,175.7388,175.932,2600.0
2014-07-28 13:00:00,191.21,191.25,190.95,190.96,8000.0,175.932,175.9688,175.6928,175.702,8000.0
2014-07-28 13:10:00,191.01,191.1,190.94,191.1,6700.0,175.748,175.8308,175.6836,175.8308,6700.0
2014-07-28 13:20:00,191.12,191.39,191.12,191.34,4900.0,175.8492,176.0976,175.8492,176.0516,4900.0
2014-07-28 13:30:00,191.42,191.74,191.41,191.74,14800.0,176.1252,176.4196,176.116,176.4196,14800.0
2014-07-28 13:40:00,191.8,191.86,191.51,191.62,13300.0,176.4748,176.53,176.208,176.3092,13300.0
2014-07-28 13:50:00,191.66,191.66,191.4,191.43,10100.0,176.346,176.346,176.1068,176.1344,10100.0
2014-07-28 14:00:00,191.41,191.56,191.39,191.53,14700.0,176.116,176.254,176.0976,176.2264,14700.0
2014-07-28 14:10:00,191.55,191.86,191.55,191.75,6100.0,176.2448,176.53,176.2448,176.4288,6100.0
2014-07-28 14:20:00,191.78,191.99,191.66,191.88,13800.0,176.4564,176.6497,176.346,176.5484,13800.0
2014-07-28 14:30:00,191.86,191.91,191.77,191.83,2600.0,176.53,176.576,176.4472,176.5024,2600.0
2014-07-28 14:40:00,191.86,191.86,191.67,191.77,7100.0,176.53,176.53,176.3552,176.4472,7100.0
2014-07-28 14:50:00,191.84,191.93,191.67,191.8,9200.0,176.5116,176.5945,176.3552,176.4748,9200.0
2014-07-28 15:00:00,191.78,191.79,191.56,191.59,11300.0,176.4564,176.4656,176.254,176.2816,11300.0
2014-07-28 15:10:00,191.59,191.61,191.4,191.49,6600.0,176.2816,176.3,176.1068,176.1896,6600.0
2014-07-28 15:20:00,191.42,191.51,191.36,191.47,3700.0,176.1252,176.208,176.07,176.1712,3700.0
2014-07-28 15:30:00,191.51,191.56,191.44,191.48,23600.0,176.208,176.254,176.1436,176.1804,23600.0
2014-07-28 15:40:00,191.47,191.67,191.47,191.53,13500.0,176.1712,176.3552,176.1712,176.2264,13500.0
2014-07-28 15:50:00,191.55,191.61,191.38,191.41,42900.0,176.2448,176.3,176.0884,176.116,42900.0
2014-07-29 09:30:00,191.66,192.61,190.54,191.16,19900.0,176.346,177.2201,175.3155,175.886,19900.0
2014-07-29 09:40:00,191.13,191.86,190.98,191.78,20000.0,175.8584,176.53,175.7204,176.4564,20000.0
2014-07-29 09:50:00,191.84,192.29,191.71,191.99,13400.0,176.5116,176.9257,176.392,176.6497,13400.0
2014-07-29 10:00:00,192.08,192.2,191.87,192.2,8100.0,176.7325,176.8429,176.5392,176.8429,8100.0
2014-07-29 10:10:00,192.18,192.4,192.02,192.09,15500.0,176.8245,177.0269,176.6773,176.7417,15500.0
2014-07-29 10:20:00,192.2,192.35,192.14,192.21,23700.0,176.8429,176.9809,176.7877,176.8521,23700.0
2014-07-29 10:30:00,192.22,192.36,192.02,192.12,15700.0,176.8613,176.9901,176.6773,176.7693,15700.0
2014-07-29 10:40:00,192.12,192.3,191.98,192.23,9300.0,176.7693,176.9349,176.6405,176.8705,9300.0
2014-07-29 10:50:00,192.25,192.27,191.94,192.0,7500.0,176.8889,176.9073,176.6037,176.6589,7500.0
2014-07-29 11:00:00,191.98,192.12,191.16,191.16,13200.0,176.6405,176.7693,175.886,175.886,13200.0
2014-07-29 11:10:00,191.13,191.46,191.06,191.31,9600.0,175.8584,176.162,175.794,176.024,9600.0
2014-07-29 11:20:00,191.33,191.43,190.99,191.05,6900.0,176.0424,176.1344,175.7296,175.7848,6900.0
2014-07-29 11:30:00,191.0,191.21,190.92,191.1,24500.0,175.7388,175.932,175.6652,175.8308,24500.0
2014-07-29 11:40:00,191.06,191.31,191.03,191.12,6600.0,175.794,176.024,175.7664,175.8492,6600.0
2014-07-29 11:50:00,191.12,191.53,191.12,191.53,5500.0,175.8492,176.2264,175.8492,176.2264,5500.0
2014-07-29 12:00:00,191.6,191.6,191.45,191.46,4600.0,176.2908,176.2908,176.1528,176.162,4600.0
2014-07-29 12:10:00,191.42,191.73,191.42,191.63,3000.0,176.1252,176.4104,176.1252,176.3184,3000.0
2014-07-29 12:20:00,191.59,191.91,191.59,191.82,9100.0,176.2816,176.576,176.2816,176.4932,9100.0
2014-07-29 12:30:00,191.83,191.98,191.7,191.96,2400.0,176.5024,176.6405,176.3828,176.6221,2400.0
2014-07-29 12:40:00,191.91,191.98,191.74,191.88,16100.0,176.576,176.6405,176.4196,176.5484,16100.0
2014-07-29 12:50:00,191.89,191.95,191.83,191.85,3600.0,176.5576,176.6129,176.5024,176.5208,3600.0
2014-07-29 13:00:00,191.93,192.18,191.84,192.18,8700.0,176.5945,176.8245,176.5116,176.8245,8700.0
2014-07-29 13:10:00,192.19,192.23,192.11,192.19,10700.0,176.8337,176.8705,176.7601,176.8337,10700.0
2014-07-29 13:20:00,192.18,192.36,192.16,192.23,7400.0,176.8245,176.9901,176.8061,176.8705,7400.0
2014-07-29 13:30:00,192.2,192.21,191.93,191.93,9300.0,176.8429,176.8521,176.5945,176.5945,9300.0
2014-07-29 13:40:00,191.97,191.98,191.79,191.79,8700.0,176.6313,176.6405,176.4656,176.4656,8700.0
2014-07-29 13:50:00,191.79,191.9,191.74,191.83,8400.0,176.4656,176.5668,176.4196,176.5024,8400.0
2014-07-29 14:00:00,191.83,191.83,191.75,191.75,8000.0,176.5024,176.5024,176.4288,176.4288,8000.0
2014-07-29 14:10:00,191.75,191.85,191.44,191.44,18000.0,176.4288,176.5208,176.1436,176.1436,18000.0
2014-07-29 14:20:00,191.48,191.49,191.19,191.35,18500.0,176.1804,176.1896,175.9136,176.0608,18500.0
2014-07-29 14:30:00,191.51,191.57,191.33,191.42,8400.0,176.208,176.2632,176.0424,176.1252,8400.0
2014-07-29 14:40:00,191.46,191.58,191.32,191.58,9700.0,176.162,176.2724,176.0332,176.2724,9700.0
2014-07-29 14:50:00,191.5,191.55,191.38,191.5,5100.0,176.1988,176.2448,176.0884,176.1988,5100.0
2014-07-29 15:00:00,191.44,191.57,191.29,191.57,33600.0,176.1436,176.2632,176.0056,176.2632,33600.0
2014-07-29 15:10:00,191.56,191.68,191.49,191.55,8500.0,176.254,176.3644,176.1896,176.2448,8500.0
2014-07-29 15:20:00,191.59,191.71,191.44,191.65,12200.0,176.2816,176.392,176.1436,176.3368,12200.0
2014-07-29 15:30:00,191.6,191.6,191.16,191.5,21700.0,176.2908,176.2908,175.886,176.1988,21700.0
2014-07-29 15:40:00,191.51,191.52,191.15,191.42,29900.0,176.208,176.2172,175.8768,176.1252,29900.0
2014-07-29 15:50:00,191.41,191.44,191.1,191.1,53700.0,176.116,176.1436,175.8308,175.8308,53700.0
2014-07-30 09:30:00,191.57,192.39,191.0,192.08,35800.0,176.2632,177.0177,175.7388,176.7325,35800.0
2014-07-30 09:40:00,192.26,192.29,191.26,191.52,16200.0,176.8981,176.9257,175.978,176.2172,16200.0
2014-07-30 09:50:00,191.53,191.86,191.29,191.46,18400.0,176.2264,176.53,176.0056,176.162,18400.0
2014-07-30 10:00:00,191.31,191.76,190.87,191.76,23700.0,176.024,176.438,175.6191,176.438,23700.0
2014-07-30 10:10:00,191.67,191.78,191.46,191.61,12000.0,176.3552,176.4564,176.162,176.3,12000.0
2014-07-30 10:20:00,191.64,191.75,191.4,191.55,16600.0,176.3276,176.4288,176.1068,176.2448,16600.0
2014-07-30 10:30:00,191.52,192.0,191.49,191.5,17500.0,176.2172,176.6589,176.1896,176.1988,17500.0
2014-07-30 10:40:00,191.49,191.7,190.86,190.99,36300.0,176.1896,176.3828,175.6099,175.7296,36300.0
2014-07-30 10:50:00,190.95,191.06,190.81,190.86,26600.0,175.6928,175.794,175.5639,175.6099,26600.0
2014-07-30 11:00:00,190.82,190.93,190.56,190.75,22000.0,175.5731,175.6744,175.3339,175.5087,22000.0
2014-07-30 11:10:00,190.74,190.95,190.7,190.88,16000.0,175.4995,175.6928,175.4627,175.6283,16000.0
2014-07-30 11:20:00,190.91,190.91,190.59,190.73,22000.0,175.656,175.656,175.3615,175.4903,22000.0
2014-07-30 11:30:00,190.69,190.84,190.63,190.76,12900.0,175.4535,175.5915,175.3983,175.5179,12900.0
2014-07-30 11:40:00,190.73,190.87,190.58,190.64,18000.0,175.4903,175.6191,175.3523,175.4075,18000.0
2014-07-30 11:50:00,190.65,190.87,190.38,190.49,8600.0,175.4167,175.6191,175.1683,175.2695,8600.0
2014-07-30 12:00:00,190.57,190.86,190.47,190.47,15300.0,175.3431,175.6099,175.2511,175.2511,15300.0
2014-07-30 12:10:00,190.56,190.83,190.55,190.83,11600.0,175.3339,175.5823,175.3247,175.5823,11600.0
2014-07-30 12:20:00,190.85,191.23,190.85,191.23,7100.0,175.6007,175.9504,175.6007,175.9504,7100.0
2014-07-30 12:30:00,191.23,191.4,191.14,191.14,16300.0,175.9504,176.1068,175.8676,175.8676,16300.0
2014-07-30 12:40:00,191.2,191.42,191.14,191.37,11400.0,175.9228,176.1252,175.8676,176.0792,11400.0
2014-07-30 12:50:00,191.31,191.31,191.12,191.24,11000.0,176.024,176.024,175.8492,175.9596,11000.0
2014-07-30 13:00:00,191.27,191.34,190.98,191.06,12600.0,175.9872,176.0516,175.7204,175.794,12600.0
2014-07-30 13:10:00,191.09,191.14,190.43,190.43,29600.0,175.8216,175.8676,175.2143,175.2143,29600.0
2014-07-30 13:20:00,190.47,190.72,190.41,190.63,11800.0,175.2511,175.4811,175.1959,175.3983,11800.0
2014-07-30 13:30:00,190.62,191.07,190.62,191.01,12800.0,175.3891,175.8032,175.3891,175.748,12800.0
2014-07-30 13:40:00,191.01,191.25,191.01,191.19,10200.0,175.748,175.9688,175.748,175.9136,10200.0
2014-07-30 13:50:00,191.25,191.25,191.11,191.19,9100.0,175.9688,175.9688,175.84,175.9136,9100.0
2014-07-30 14:00:00,191.2,191.75,190.74,191.75,39800.0,175.9228,176.4288,175.4995,176.4288,39800.0
2014-07-30 14:10:00,191.77,192.21,191.74,192.16,42000.0,176.4472,176.8521,176.4196,176.8061,42000.0
2014-07-30 14:20:00,192.15,192.26,192.01,192.13,15700.0,176.7969,176.8981,176.6681,176.7785,15700.0
2014-07-30 14:30:00,192.15,192.24,191.9,192.22,18700.0,176.7969,176.8797,176.5668,176.8613,18700.0
2014-07-30 14:40:00,192.17,192.3,190.87,191.07,37300.0,176.8153,176.9349,175.6191,175.8032,37300.0
2014-07-30 14:50:00,191.1,191.52,191.07,191.24,53900.0,175.8308,176.2172,175.8032,175.9596,53900.0
2014-07-30 15:00:00,191.2,191.28,190.89,191.23,32800.0,175.9228,175.9964,175.6375,175.9504,32800.0
2014-07-30 15:10:00,191.3,191.53,190.96,191.5,25600.0,176.0148,176.2264,175.702,176.1988,25600.0
2014-07-30 15:20:00,191.43,191.43,191.09,191.34,24000.0,176.1344,176.1344,175.8216,176.0516,24000.0
2014-07-30 15:30:00,191.36,191.74,191.32,191.61,25900.0,176.07,176.4196,176.0332,176.3,25900.0
2014-07-30 15:40:00,191.63,191.71,191.18,191.39,38400.0,176.3184,176.392,175.9044,176.0976,38400.0
2014-07-30 15:50:00,191.39,191.42,191.23,191.29,75400.0,176.0976,176.1252,175.9504,176.0056,75400.0
2014-07-31 09:30:00,193.15,193.76,192.0,192.9,121300.0,177.717,178.2782,176.6589,177.4869,121300.0
2014-07-31 09:40:00,192.94,194.55,192.38,194.3,95600.0,177.5238,179.0051,177.0085,178.7751,95600.0
2014-07-31 09:50:00,194.47,195.81,193.21,195.73,79200.0,178.9315,180.1644,177.7722,180.0908,79200.0
2014-07-31 10:00:00,195.65,195.89,194.71,195.05,96000.0,180.0172,180.238,179.1523,179.4652,96000.0
2014-07-31 10:10:00,195.05,195.47,194.82,195.37,28400.0,179.4652,179.8516,179.2535,179.7596,28400.0
2014-07-31 10:20:00,195.38,195.83,195.0,195.09,73500.0,179.7688,180.1828,179.4192,179.502,73500.0
2014-07-31 10:30:00,195.02,195.35,195.01,195.24,45500.0,179.4376,179.7412,179.4284,179.64,45500.0
2014-07-31 10:40:00,195.23,195.23,194.51,194.76,57700.0,179.6308,179.6308,178.9683,179.1983,57700.0
2014-07-31 10:50:00,194.71,195.2,194.15,194.15,75100.0,179.1523,179.6032,178.6371,178.6371,75100.0
2014-07-31 11:00:00,194.23,194.81,194.1,194.36,43000.0,178.7107,179.2443,178.5911,178.8303,43000.0
2014-07-31 11:10:00,194.36,194.55,194.0,194.17,72100.0,178.8303,179.0051,178.4991,178.6555,72100.0
2014-07-31 11:20:00,194.2,194.5,194.13,194.35,50600.0,178.6831,178.9591,178.6187,178.8211,50600.0
2014-07-31 11:30:00,194.35,194.89,194.1,194.87,38900.0,178.8211,179.3179,178.5911,179.2995,38900.0
2014-07-31 11:40:00,194.85,194.85,194.19,194.2,33200.0,179.2811,179.2811,178.6739,178.6831,33200.0
2014-07-31 11:50:00,194.08,194.38,194.0,194.18,38400.0,178.5727,178.8487,178.4991,178.6647,38400.0
2014-07-31 12:00:00,194.11,194.26,193.76,193.99,88400.0,178.6003,178.7383,178.2782,178.4899,88400.0
2014-07-31 12:10:00,194.0,194.03,193.4,193.5,22100.0,178.4991,178.5267,177.947,178.039,22100.0
2014-07-31 12:20:00,193.5,193.57,193.19,193.39,27000.0,178.039,178.1034,177.7538,177.9378,27000.0
2014-07-31 12:30:00,193.48,193.72,193.36,193.71,14800.0,178.0206,178.2414,177.9102,178.2322,14800.0
2014-07-31 12:40:00,193.71,193.71,193.39,193.57,23800.0,178.2322,178.2322,177.9378,178.1034,23800.0
2014-07-31 12:50:00,193.69,193.78,193.39,193.78,19300.0,178.2138,178.2966,177.9378,178.2966,19300.0
2014-07-31 13:00:00,193.75,193.97,193.69,193.9,35200.0,178.269,178.4715,178.2138,178.407,35200.0
2014-07-31 13:10:00,193.9,194.15,193.69,193.69,34000.0,178.407,178.6371,178.2138,178.2138,34000.0
2014-07-31 13:20:00,193.68,194.13,193.43,193.96,26400.0,178.2046,178.6187,177.9746,178.4623,26400.0
2014-07-31 13:30:00,194.06,194.11,193.63,193.94,41900.0,178.5543,178.6003,178.1586,178.4438,41900.0
2014-07-31 13:40:00,193.87,194.0,193.54,193.95,100200.0,178.3794,178.4991,178.0758,178.4531,100200.0
2014-07-31 13:50:00,193.94,194.0,193.05,193.25,132600.0,178.4438,178.4991,177.625,177.809,132600.0
2014-07-31 14:00:00,193.3,193.46,193.17,193.44,36200.0,177.855,178.0022,177.7354,177.9838,36200.0
2014-07-31 14:10:00,193.44,193.47,193.32,193.42,19600.0,177.9838,178.0114,177.8734,177.9654,19600.0
2014-07-31 14:20:00,193.41,193.81,193.36,193.81,50400.0,177.9562,178.3242,177.9102,178.3242,50400.0
2014-07-31 14:30:00,193.82,193.83,193.37,193.37,13900.0,178.3334,178.3426,177.9194,177.9194,13900.0
2014-07-31 14:40:00,193.42,193.51,193.19,193.3,44900.0,177.9654,178.0482,177.7538,177.855,44900.0
2014-07-31 14:50:00,193.29,193.31,192.41,192.5,15500.0,177.8458,177.8642,177.0361,177.1189,15500.0
2014-07-31 15:00:00,192.45,192.81,192.44,192.7,48100.0,177.0729,177.4041,177.0637,177.3029,48100.0
2014-07-31 15:10:00,192.7,192.85,192.55,192.85,55900.0,177.3029,177.4409,177.1649,177.4409,55900.0
2014-07-31 15:20:00,192.78,193.03,192.46,192.58,67300.0,177.3765,177.6066,177.0821,177.1925,67300.0
2014-07-31 15:30:00,192.59,192.68,192.13,192.24,57600.0,177.2017,177.2845,176.7785,176.8797,57600.0
2014-07-31 15:40:00,192.24,192.3,191.47,191.75,90400.0,176.8797,176.9349,176.1712,176.4288,90400.0
2014-07-31 15:50:00,191.74,192.27,191.69,191.87,142500.0,176.4196,176.9073,176.3736,176.5392,142500.0
2014-08-01 09:30:00,193.01,193.34,190.24,192.59,155300.0,177.5882,177.8918,175.0395,177.2017,155300.0
2014-08-01 09:40:00,192.59,193.61,192.54,193.33,153300.0,177.2017,178.1402,177.1557,177.8826,153300.0
2014-08-01 09:50:00,193.27,193.7,193.03,193.52,30100.0,177.8274,178.223,177.6066,178.0574,30100.0
2014-08-01 10:00:00,193.65,194.62,193.5,194.58,69500.0,178.177,179.0695,178.039,179.0327,69500.0
2014-08-01 10:10:00,194.58,194.58,193.85,194.21,72500.0,179.0327,179.0327,178.361,178.6923,72500.0
2014-08-01 10:20:00,194.28,194.51,193.95,194.48,30700.0,178.7567,178.9683,178.4531,178.9407,30700.0
2014-08-01 10:30:00,194.51,194.97,194.46,194.88,25600.0,178.9683,179.3916,178.9223,179.3087,25600.0
2014-08-01 10:40:00,194.87,195.53,194.73,195.03,46700.0,179.2995,179.9068,179.1707,179.4468,46700.0
2014-08-01 10:50:00,194.99,195.04,194.45,194.69,36200.0,179.41,179.456,178.9131,179.1339,36200.0
2014-08-01 11:00:00,194.66,194.69,193.39,193.42,40200.0,179.1063,179.1339,177.9378,177.9654,40200.0
2014-08-01 11:10:00,193.37,193.78,193.1,193.35,54100.0,177.9194,178.2966,177.671,177.901,54100.0
2014-08-01 11:20:00,193.34,193.58,193.17,193.55,55400.0,177.8918,178.1126,177.7354,178.085,55400.0
2014-08-01 11:30:00,193.59,194.29,193.56,193.98,69300.0,178.1218,178.7659,178.0942,178.4807,69300.0
2014-08-01 11:40:00,193.98,194.26,193.75,193.75,51600.0,178.4807,178.7383,178.269,178.269,51600.0
2014-08-01 11:50:00,193.72,193.74,192.62,192.95,55100.0,178.2414,178.2598,177.2293,177.533,55100.0
2014-08-01 12:00:00,192.98,193.11,192.88,193.11,31400.0,177.5606,177.6802,177.4685,177.6802,31400.0
2014-08-01 12:10:00,193.07,193.24,192.81,193.19,29700.0,177.6434,177.7998,177.4041,177.7538,29700.0
2014-08-01 12:20:00,193.17,193.5,193.17,193.43,31000.0,177.7354,178.039,177.7354,177.9746,31000.0
2014-08-01 12:30:00,193.49,193.63,193.43,193.43,19500.0,178.0298,178.1586,177.9746,177.9746,19500.0
2014-08-01 12:40:00,193.43,193.61,193.37,193.51,23200.0,177.9746,178.1402,177.9194,178.0482,23200.0
2014-08-01 12:50:00,193.45,193.93,193.41,193.6,19100.0,177.993,178.4346,177.9562,178.131,19100.0
2014-08-01 13:00:00,193.64,193.96,193.63,193.96,12600.0,178.1678,178.4623,178.1586,178.4623,12600.0
2014-08-01 13:10:00,193.92,194.18,193.76,194.05,19100.0,178.4254,178.6647,178.2782,178.5451,19100.0
2014-08-01 13:20:00,194.06,194.55,193.86,194.52,16100.0,178.5543,179.0051,178.3702,178.9775,16100.0
2014-08-01 13:30:00,194.58,194.6,194.16,194.4,19100.0,179.0327,179.0511,178.6463,178.8671,19100.0
2014-08-01 13:40:00,194.48,194.65,194.2,194.61,11400.0,178.9407,179.0971,178.6831,179.0603,11400.0
2014-08-01 13:50:00,194.55,194.57,194.0,194.38,27700.0,179.0051,179.0235,178.4991,178.8487,27700.0
2014-08-01 14:00:00,194.41,194.87,194.25,194.87,48600.0,178.8763,179.2995,178.7291,179.2995,48600.0
2014-08-01 14:10:00,194.87,195.16,194.65,195.16,16700.0,179.2995,179.5664,179.0971,179.5664,16700.0
2014-08-01 14:20:00,195.11,195.25,194.77,194.83,25000.0,179.5204,179.6492,179.2075,179.2627,25000.0
2014-08-01 14:30:00,194.86,195.06,194.71,195.02,22600.0,179.2903,179.4744,179.1523,179.4376,22600.0
2014-08-01 14:40:00,195.03,195.11,194.7,194.7,24500.0,179.4468,179.5204,179.1431,179.1431,24500.0
2014-08-01 14:50:00,194.73,194.86,194.65,194.82,19900.0,179.1707,179.2903,179.0971,179.2535,19900.0
2014-08-01 15:00:00,194.83,195.17,194.68,194.87,25700.0,179.2627,179.5756,179.1247,179.2995,25700.0
2014-08-01 15:10:00,194.91,195.1,194.81,194.9,33400.0,179.3363,179.5112,179.2443,179.3271,33400.0
2014-08-01 15:20:00,194.89,195.14,194.73,194.73,21200.0,179.3179,179.548,179.1707,179.1707,21200.0
2014-08-01 15:30:00,194.75,195.03,194.71,195.01,49500.0,179.1891,179.4468,179.1523,179.4284,49500.0
2014-08-01 15:40:00,195.01,195.2,194.71,194.84,106000.0,179.4284,179.6032,179.1523,179.2719,106000.0
2014-08-01 15:50:00,194.78,195.48,194.53,195.45,239100.0,179.2167,179.8608,178.9867,179.8332,239100.0
2014-08-04 09:30:00,196.04,196.44,195.54,196.06,69200.0,180.3761,180.7441,179.916,180.3945,69200.0
2014-08-04 09:40:00,196.01,196.4,195.69,195.94,46400.0,180.3485,180.7073,180.054,180.284,46400.0
2014-08-04 09:50:00,195.95,196.24,195.46,195.63,33300.0,180.2932,180.5601,179.8424,179.9988,33300.0
2014-08-04 10:00:00,195.66,195.66,195.22,195.37,74900.0,180.0264,180.0264,179.6216,179.7596,74900.0
2014-08-04 10:10:00,195.35,195.4,194.52,194.53,35200.0,179.7412,179.7872,178.9775,178.9867,35200.0
2014-08-04 10:20:00,194.53,194.72,194.19,194.28,34300.0,178.9867,179.1615,178.6739,178.7567,34300.0
2014-08-04 10:30:00,194.26,194.4,193.84,193.87,17100.0,178.7383,178.8671,178.3518,178.3794,17100.0
2014-08-04 10:40:00,193.83,193.87,193.29,193.57,24900.0,178.3426,178.3794,177.8458,178.1034,24900.0
2014-08-04 10:50:00,193.55,193.56,192.75,192.84,29100.0,178.085,178.0942,177.3489,177.4317,29100.0
2014-08-04 11:00:00,192.85,193.03,192.56,192.6,23900.0,177.4409,177.6066,177.1741,177.2109,23900.0
2014-08-04 11:10:00,192.67,192.96,192.47,192.85,28000.0,177.2753,177.5422,177.0913,177.4409,28000.0
2014-08-04 11:20:00,192.77,192.82,192.56,192.62,22900.0,177.3673,177.4133,177.1741,177.2293,22900.0
2014-08-04 11:30:00,192.62,192.74,192.36,192.36,35700.0,177.2293,177.3397,176.9901,176.9901,35700.0
2014-08-04 11:40:00,192.37,192.4,192.0,192.08,17400.0,176.9993,177.0269,176.6589,176.7325,17400.0
2014-08-04 11:50:00,192.07,192.33,191.96,192.01,20400.0,176.7233,176.9625,176.6221,176.6681,20400.0
2014-08-04 12:00:00,191.97,192.09,191.7,192.09,16400.0,176.6313,176.7417,176.3828,176.7417,16400.0
2014-08-04 12:10:00,192.07,192.12,191.83,192.12,14600.0,176.7233,176.7693,176.5024,176.7693,14600.0
2014-08-04 12:20:00,192.1,192.47,191.9,192.47,12800.0,176.7509,177.0913,176.5668,177.0913,12800.0
2014-08-04 12:30:00,192.48,192.68,192.31,192.32,28100.0,177.1005,177.2845,176.9441,176.9533,28100.0
2014-08-04 12:40:00,192.36,192.71,192.31,192.36,10800.0,176.9901,177.3121,176.9441,176.9901,10800.0
2014-08-04 12:50:00,192.34,192.54,192.3,192.43,6900.0,176.9717,177.1557,176.9349,177.0545,6900.0
2014-08-04 13:00:00,192.48,192.67,192.3,192.3,10200.0,177.1005,177.2753,176.9349,176.9349,10200.0
2014-08-04 13:10:00,192.3,192.58,192.21,192.58,28500.0,176.9349,177.1925,176.8521,177.1925,28500.0
2014-08-04 13:20:00,192.63,192.8,192.48,192.61,19100.0,177.2385,177.3949,177.1005,177.2201,19100.0
2014-08-04 13:30:00,192.62,193.26,192.62,193.21,27600.0,177.2293,177.8182,177.2293,177.7722,27600.0
2014-08-04 13:40:00,193.21,193.21,192.77,192.99,15600.0,177.7722,177.7722,177.3673,177.5698,15600.0
2014-08-04 13:50:00,192.98,193.06,192.8,193.0,20000.0,177.5606,177.6342,177.3949,177.579,20000.0
2014-08-04 14:00:00,193.02,193.34,192.99,193.16,12600.0,177.5974,177.8918,177.5698,177.7262,12600.0
2014-08-04 14:10:00,193.18,193.21,192.79,192.85,9100.0,177.7446,177.7722,177.3857,177.4409,9100.0
2014-08-04 14:20:00,192.84,193.21,192.82,193.01,14600.0,177.4317,177.7722,177.4133,177.5882,14600.0
2014-08-04 14:30:00,192.99,193.27,192.96,193.24,13000.0,177.5698,177.8274,177.5422,177.7998,13000.0
2014-08-04 14:40:00,193.26,193.74,193.25,193.74,23600.0,177.8182,178.2598,177.809,178.2598,23600.0
2014-08-04 14:50:00,193.77,193.84,193.51,193.52,14700.0,178.2874,178.3518,178.0482,178.0574,14700.0
2014-08-04 15:00:00,193.54,193.61,193.43,193.51,12900.0,178.0758,178.1402,177.9746,178.0482,12900.0
2014-08-04 15:10:00,193.51,193.7,193.43,193.7,17900.0,178.0482,178.223,177.9746,178.223,17900.0
2014-08-04 15:20:00,193.73,193.73,193.42,193.48,23400.0,178.2506,178.2506,177.9654,178.0206,23400.0
2014-08-04 15:30:00,193.48,193.64,193.33,193.53,27300.0,178.0206,178.1678,177.8826,178.0666,27300.0
2014-08-04 15:40:00,193.55,193.56,193.3,193.54,49100.0,178.085,178.0942,177.855,178.0758,49100.0
2014-08-04 15:50:00,193.51,193.74,193.43,193.66,104400.0,178.0482,178.2598,177.9746,178.1862,104400.0
2014-08-05 09:30:00,192.1,193.5,192.1,193.44,65100.0,176.7509,178.039,176.7509,177.9838,65100.0
2014-08-05 09:40:00,193.4,193.44,192.68,192.72,16500.0,177.947,177.9838,177.2845,177.3213,16500.0
2014-08-05 09:50:00,192.64,192.95,192.36,192.36,17500.0,177.2477,177.533,176.9901,176.9901,17500.0
2014-08-05 10:00:00,192.53,193.02,192.47,192.9,29000.0,177.1465,177.5974,177.0913,177.4869,29000.0
2014-08-05 10:10:00,192.88,193.18,192.77,192.85,13700.0,177.4685,177.7446,177.3673,177.4409,13700.0
2014-08-05 10:20:00,192.89,193.04,192.7,192.96,21700.0,177.4777,177.6158,177.3029,177.5422,21700.0
2014-08-05 10:30:00,192.99,193.28,192.82,192.88,13700.0,177.5698,177.8366,177.4133,177.4685,13700.0
2014-08-05 10:40:00,192.95,193.34,192.82,193.31,16000.0,177.533,177.8918,177.4133,177.8642,16000.0
2014-08-05 10:50:00,193.31,193.38,193.02,193.05,15700.0,177.8642,177.9286,177.5974,177.625,15700.0
2014-08-05 11:00:00,193.06,193.07,192.43,192.49,15000.0,177.6342,177.6434,177.0545,177.1097,15000.0
2014-08-05 11:10:00,192.4,192.84,192.34,192.81,14300.0,177.0269,177.4317,176.9717,177.4041,14300.0
2014-08-05 11:20:00,192.79,192.91,192.54,192.6,16300.0,177.3857,177.4961,177.1557,177.2109,16300.0
2014-08-05 11:30:00,192.61,192.75,192.52,192.65,12000.0,177.2201,177.3489,177.1373,177.2569,12000.0
2014-08-05 11:40:00,192.62,192.78,192.54,192.7,18600.0,177.2293,177.3765,177.1557,177.3029,18600.0
2014-08-05 11:50:00,192.64,192.83,192.5,192.68,15300.0,177.2477,177.4225,177.1189,177.2845,15300.0
2014-08-05 12:00:00,192.77,192.87,192.43,192.68,17000.0,177.3673,177.4593,177.0545,177.2845,17000.0
2014-08-05 12:10:00,192.63,192.81,192.62,192.78,15200.0,177.2385,177.4041,177.2293,177.3765,15200.0
2014-08-05 12:20:00,192.73,192.79,192.43,192.64,12700.0,177.3305,177.3857,177.0545,177.2477,12700.0
2014-08-05 12:30:00,192.57,192.61,192.2,192.35,10700.0,177.1833,177.2201,176.8429,176.9809,10700.0
2014-08-05 12:40:00,192.35,192.56,192.35,192.44,9000.0,176.9809,177.1741,176.9809,177.0637,9000.0
2014-08-05 12:50:00,192.35,192.61,192.34,192.44,7400.0,176.9809,177.2201,176.9717,177.0637,7400.0
2014-08-05 13:00:00,192.45,192.5,192.28,192.39,9600.0,177.0729,177.1189,176.9165,177.0177,9600.0
2014-08-05 13:10:00,192.39,192.64,192.36,192.63,7700.0,177.0177,177.2477,176.9901,177.2385,7700.0
2014-08-05 13:20:00,192.64,192.7,192.52,192.61,5600.0,177.2477,177.3029,177.1373,177.2201,5600.0
2014-08-05 13:30:00,192.65,192.65,191.91,191.98,37300.0,177.2569,177.2569,176.576,176.6405,37300.0
2014-08-05 13:40:00,191.9,192.13,191.62,191.8,30800.0,176.5668,176.7785,176.3092,176.4748,30800.0
2014-08-05 13:50:00,191.74,191.76,191.38,191.44,20000.0,176.4196,176.438,176.0884,176.1436,20000.0
2014-08-05 14:00:00,191.38,191.5,190.99,191.14,37500.0,176.0884,176.1988,175.7296,175.8676,37500.0
2014-08-05 14:10:00,191.19,191.62,191.14,191.5,22500.0,175.9136,176.3092,175.8676,176.1988,22500.0
2014-08-05 14:20:00,191.52,191.69,191.3,191.55,14600.0,176.2172,176.3736,176.0148,176.2448,14600.0
2014-08-05 14:30:00,191.6,191.87,191.57,191.61,16600.0,176.2908,176.5392,176.2632,176.3,16600.0
2014-08-05 14:40:00,191.58,191.83,191.58,191.66,16800.0,176.2724,176.5024,176.2724,176.346,16800.0
2014-08-05 14:50:00,191.7,191.7,191.45,191.5,12800.0,176.3828,176.3828,176.1528,176.1988,12800.0
2014-08-05 15:00:00,191.42,191.5,191.23,191.23,31700.0,176.1252,176.1988,175.9504,175.9504,31700.0
2014-08-05 15:10:00,191.2,191.5,191.15,191.5,35200.0,175.9228,176.1988,175.8768,176.1988,35200.0
2014-08-05 15:20:00,191.47,191.59,191.3,191.47,30100.0,176.1712,176.2816,176.0148,176.1712,30100.0
2014-08-05 15:30:00,191.51,191.95,191.45,191.81,30200.0,176.208,176.6129,176.1528,176.484,30200.0
2014-08-05 15:40:00,191.83,191.95,191.68,191.81,35900.0,176.5024,176.6129,176.3644,176.484,35900.0
2014-08-05 15:50:00,191.76,192.04,191.74,191.81,66900.0,176.438,176.6957,176.4196,176.484,66900.0
2014-08-06 09:30:00,191.07,191.71,190.0,190.17,32600.0,175.8032,176.392,174.8187,174.9751,32600.0
2014-08-06 09:40:00,190.11,191.0,190.06,191.0,17500.0,174.9199,175.7388,174.8739,175.7388,17500.0
2014-08-06 09:50:00,191.03,191.15,190.57,190.96,23900.0,175.7664,175.8768,175.3431,175.702,23900.0
2014-08-06 10:00:00,191.04,191.97,190.97,191.8,26400.0,175.7756,176.6313,175.7112,176.4748,26400.0
2014-08-06 10:10:00,191.87,192.06,191.52,191.54,16900.0,176.5392,176.7141,176.2172,176.2356,16900.0
2014-08-06 10:20:00,191.57,192.29,191.57,192.16,20900.0,176.2632,176.9257,176.2632,176.8061,20900.0
2014-08-06 10:30:00,192.3,192.31,191.85,191.94,14200.0,176.9349,176.9441,176.5208,176.6037,14200.0
2014-08-06 10:40:00,191.95,192.03,191.5,191.57,10500.0,176.6129,176.6865,176.1988,176.2632,10500.0
2014-08-06 10:50:00,191.53,192.36,191.53,192.36,17100.0,176.2264,176.9901,176.2264,176.9901,17100.0
2014-08-06 11:00:00,192.35,192.7,192.25,192.45,21600.0,176.9809,177.3029,176.8889,177.0729,21600.0
2014-08-06 11:10:00,192.27,192.33,191.92,191.99,7300.0,176.9073,176.9625,176.5853,176.6497,7300.0
2014-08-06 11:20:00,192.05,192.22,191.99,192.15,68900.0,176.7049,176.8613,176.6497,176.7969,68900.0
2014-08-06 11:30:00,192.15,192.6,192.15,192.32,14700.0,176.7969,177.2109,176.7969,176.9533,14700.0
2014-08-06 11:40:00,192.36,192.98,192.33,192.5,32200.0,176.9901,177.5606,176.9625,177.1189,32200.0
2014-08-06 11:50:00,192.47,192.6,192.25,192.33,8600.0,177.0913,177.2109,176.8889,176.9625,8600.0
2014-08-06 12:00:00,192.38,192.5,192.24,192.33,9200.0,177.0085,177.1189,176.8797,176.9625,9200.0
2014-08-06 12:10:00,192.32,192.43,191.73,191.79,26100.0,176.9533,177.0545,176.4104,176.4656,26100.0
2014-08-06 12:20:00,191.8,191.89,191.5,191.59,14600.0,176.4748,176.5576,176.1988,176.2816,14600.0
2014-08-06 12:30:00,191.5,191.71,191.5,191.71,10300.0,176.1988,176.392,176.1988,176.392,10300.0
2014-08-06 12:40:00,191.71,191.79,191.52,191.52,6500.0,176.392,176.4656,176.2172,176.2172,6500.0
2014-08-06 12:50:00,191.52,191.56,191.16,191.2,12300.0,176.2172,176.254,175.886,175.9228,12300.0
2014-08-06 13:00:00,191.15,191.16,190.77,190.82,20600.0,175.8768,175.886,175.5271,175.5731,20600.0
2014-08-06 13:10:00,190.83,190.9,190.74,190.8,28400.0,175.5823,175.6468,175.4995,175.5547,28400.0
2014-08-06 13:20:00,190.79,190.79,190.45,190.45,11400.0,175.5455,175.5455,175.2327,175.2327,11400.0
2014-08-06 13:30:00,190.49,190.72,190.42,190.68,10100.0,175.2695,175.4811,175.2051,175.4443,10100.0
2014-08-06 13:40:00,190.71,190.75,190.41,190.41,8700.0,175.4719,175.5087,175.1959,175.1959,8700.0
2014-08-06 13:50:00,190.41,190.43,190.25,190.26,16100.0,175.1959,175.2143,175.0487,175.0579,16100.0
2014-08-06 14:00:00,190.19,190.3,190.09,190.24,11300.0,174.9935,175.0947,174.9015,175.0395,11300.0
2014-08-06 14:10:00,190.26,190.27,190.0,190.17,20000.0,175.0579,175.0671,174.8187,174.9751,20000.0
2014-08-06 14:20:00,190.15,190.27,190.08,190.18,18700.0,174.9567,175.0671,174.8923,174.9843,18700.0
2014-08-06 14:30:00,190.22,190.24,189.85,190.07,18900.0,175.0211,175.0395,174.6806,174.8831,18900.0
2014-08-06 14:40:00,190.04,190.35,190.01,190.02,16100.0,174.8555,175.1407,174.8279,174.8371,16100.0
2014-08-06 14:50:00,190.13,190.17,189.86,189.86,28000.0,174.9383,174.9751,174.6898,174.6898,28000.0
2014-08-06 15:00:00,189.84,190.38,189.82,190.28,31500.0,174.6714,175.1683,174.653,175.0763,31500.0
2014-08-06 15:10:00,190.24,190.35,190.01,190.35,17600.0,175.0395,175.1407,174.8279,175.1407,17600.0
2014-08-06 15:20:00,190.32,190.52,190.24,190.31,18200.0,175.1131,175.2971,175.0395,175.1039,18200.0
2014-08-06 15:30:00,190.3,190.53,190.14,190.52,21600.0,175.0947,175.3063,174.9475,175.2971,21600.0
2014-08-06 15:40:00,190.49,190.58,190.33,190.37,26700.0,175.2695,175.3523,175.1223,175.1591,26700.0
2014-08-06 15:50:00,190.37,190.51,190.35,190.42,65100.0,175.1591,175.2879,175.1407,175.2051,65100.0
2014-08-07 09:30:00,190.75,190.97,190.11,190.22,25300.0,175.5087,175.7112,174.9199,175.0211,25300.0
2014-08-07 09:40:00,190.25,190.25,189.48,189.57,31800.0,175.0487,175.0487,174.3402,174.423,31800.0
2014-08-07 09:50:00,189.72,189.96,189.33,189.6,38000.0,174.561,174.7819,174.2022,174.4506,38000.0
2014-08-07 10:00:00,189.56,189.77,189.44,189.45,18700.0,174.4138,174.607,174.3034,174.3126,18700.0
2014-08-07 10:10:00,189.44,189.94,189.43,189.91,9900.0,174.3034,174.7635,174.2942,174.7359,9900.0
2014-08-07 10:20:00,190.0,190.07,189.7,189.8,14200.0,174.8187,174.8831,174.5426,174.6346,14200.0
2014-08-07 10:30:00,189.82,189.82,189.64,189.68,9400.0,174.653,174.653,174.4874,174.5242,9400.0
2014-08-07 10:40:00,189.58,189.59,188.82,188.82,15400.0,174.4322,174.4414,173.7329,173.7329,15400.0
2014-08-07 10:50:00,188.77,188.89,188.46,188.72,21400.0,173.6869,173.7974,173.4017,173.6409,21400.0
2014-08-07 11:00:00,188.72,188.72,188.16,188.25,23700.0,173.6409,173.6409,173.1257,173.2085,23700.0
2014-08-07 11:10:00,188.24,188.46,188.23,188.46,25800.0,173.1993,173.4017,173.1901,173.4017,25800.0
2014-08-07 11:20:00,188.46,189.14,188.42,188.92,24700.0,173.4017,174.0274,173.3649,173.825,24700.0
2014-08-07 11:30:00,188.9,189.17,188.85,188.94,11400.0,173.8066,174.055,173.7605,173.8434,11400.0
2014-08-07 11:40:00,188.91,188.91,188.18,188.35,17000.0,173.8158,173.8158,173.1441,173.3005,17000.0
2014-08-07 11:50:00,188.31,188.46,188.11,188.34,15700.0,173.2637,173.4017,173.0797,173.2913,15700.0
2014-08-07 12:00:00,188.32,188.46,188.14,188.33,23600.0,173.2729,173.4017,173.1073,173.2821,23600.0
2014-08-07 12:10:00,188.33,188.34,187.65,187.65,12600.0,173.2821,173.2913,172.6564,172.6564,12600.0
2014-08-07 12:20:00,187.69,187.97,187.56,187.77,14600.0,172.6932,172.9509,172.5736,172.7668,14600.0
2014-08-07 12:30:00,187.8,187.81,187.22,187.48,16100.0,172.7944,172.8036,172.2608,172.5,16100.0
2014-08-07 12:40:00,187.41,187.49,187.32,187.49,13400.0,172.4356,172.5092,172.3528,172.5092,13400.0
2014-08-07 12:50:00,187.48,187.51,187.26,187.26,11800.0,172.5,172.5276,172.2976,172.2976,11800.0
2014-08-07 13:00:00,187.26,187.35,187.18,187.26,24800.0,172.2976,172.3804,172.224,172.2976,24800.0
2014-08-07 13:10:00,187.32,187.45,187.25,187.42,77800.0,172.3528,172.4724,172.2884,172.4448,77800.0
2014-08-07 13:20:00,187.42,187.71,187.32,187.61,11700.0,172.4448,172.7116,172.3528,172.6196,11700.0
2014-08-07 13:30:00,187.63,188.23,187.63,188.23,18500.0,172.638,173.1901,172.638,173.1901,18500.0
2014-08-07 13:40:00,188.23,188.25,187.7,187.73,15900.0,173.1901,173.2085,172.7024,172.73,15900.0
2014-08-07 13:50:00,187.7,187.76,187.36,187.74,50400.0,172.7024,172.7576,172.3896,172.7392,50400.0
2014-08-07 14:00:00,187.7,187.81,187.55,187.65,15200.0,172.7024,172.8036,172.5644,172.6564,15200.0
2014-08-07 14:10:00,187.68,187.7,187.38,187.53,10900.0,172.684,172.7024,172.408,172.546,10900.0
2014-08-07 14:20:00,187.55,187.64,187.33,187.58,22100.0,172.5644,172.6472,172.362,172.592,22100.0
2014-08-07 14:30:00,187.57,187.72,187.53,187.53,25600.0,172.5828,172.7208,172.546,172.546,25600.0
2014-08-07 14:40:00,187.52,187.55,187.24,187.3,21100.0,172.5368,172.5644,172.2792,172.3344,21100.0
2014-08-07 14:50:00,187.29,187.33,186.91,186.96,22500.0,172.3252,172.362,171.9756,172.0216,22500.0
2014-08-07 15:00:00,186.97,187.04,186.54,186.7,45700.0,172.0308,172.0952,171.6351,171.7823,45700.0
2014-08-07 15:10:00,186.81,186.86,186.35,186.47,28600.0,171.8835,171.9296,171.4603,171.5707,28600.0
2014-08-07 15:20:00,186.45,186.45,185.92,186.03,60000.0,171.5523,171.5523,171.0647,171.1659,60000.0
2014-08-07 15:30:00,186.04,186.15,185.85,186.09,58100.0,171.1751,171.2763,171.0003,171.2211,58100.0
2014-08-07 15:40:00,186.09,186.27,185.84,186.25,102700.0,171.2211,171.3867,170.9911,171.3683,102700.0
2014-08-07 15:50:00,186.25,186.85,186.25,186.56,136900.0,171.3683,171.9204,171.3683,171.6535,136900.0
2014-08-08 09:30:00,186.86,187.08,186.33,187.08,32100.0,171.9296,172.132,171.4419,172.132,32100.0
2014-08-08 09:40:00,187.0,187.33,186.98,187.33,25700.0,172.0584,172.362,172.04,172.362,25700.0
2014-08-08 09:50:00,187.21,187.23,186.81,187.03,17600.0,172.2516,172.27,171.8835,172.086,17600.0
2014-08-08 10:00:00,187.13,187.79,187.13,187.54,13800.0,172.178,172.7852,172.178,172.5552,13800.0
2014-08-08 10:10:00,187.65,187.72,187.22,187.45,9100.0,172.6564,172.7208,172.2608,172.4724,9100.0
2014-08-08 10:20:00,187.45,187.45,186.84,186.9,8500.0,172.4724,172.4724,171.9112,171.9664,8500.0
2014-08-08 10:30:00,186.96,187.14,186.77,187.05,6700.0,172.0216,172.1872,171.8467,172.1044,6700.0
2014-08-08 10:40:00,187.12,187.69,187.12,187.6,18300.0,172.1688,172.6932,172.1688,172.6104,18300.0
2014-08-08 10:50:00,187.58,187.72,187.48,187.48,27900.0,172.592,172.7208,172.5,172.5,27900.0
2014-08-08 11:00:00,187.46,187.94,187.35,187.62,41800.0,172.4816,172.9233,172.3804,172.6288,41800.0
2014-08-08 11:10:00,187.64,188.16,187.64,188.1,12100.0,172.6472,173.1257,172.6472,173.0705,12100.0
2014-08-08 11:20:00,188.11,188.18,187.61,188.06,21200.0,173.0797,173.1441,172.6196,173.0337,21200.0
2014-08-08 11:30:00,188.14,188.33,188.02,188.3,11200.0,173.1073,173.2821,172.9969,173.2545,11200.0
2014-08-08 11:40:00,188.33,188.69,188.31,188.63,23000.0,173.2821,173.6133,173.2637,173.5581,23000.0
2014-08-08 11:50:00,188.57,188.81,188.49,188.8,17100.0,173.5029,173.7237,173.4293,173.7145,17100.0
2014-08-08 12:00:00,188.75,188.78,188.54,188.56,9700.0,173.6685,173.6961,173.4753,173.4937,9700.0
2014-08-08 12:10:00,188.62,188.83,188.57,188.74,12700.0,173.5489,173.7421,173.5029,173.6593,12700.0
2014-08-08 12:20:00,188.69,188.71,188.46,188.53,10200.0,173.6133,173.6317,173.4017,173.4661,10200.0
2014-08-08 12:30:00,188.5,188.75,188.47,188.59,18500.0,173.4385,173.6685,173.4109,173.5213,18500.0
2014-08-08 12:40:00,188.71,188.82,188.58,188.62,6200.0,173.6317,173.7329,173.5121,173.5489,6200.0
2014-08-08 12:50:00,188.67,188.85,188.58,188.62,8000.0,173.5949,173.7605,173.5121,173.5489,8000.0
2014-08-08 13:00:00,188.61,188.7,188.51,188.7,12200.0,173.5397,173.6225,173.4477,173.6225,12200.0
2014-08-08 13:10:00,188.76,189.17,188.59,189.17,14700.0,173.6777,174.055,173.5213,174.055,14700.0
2014-08-08 13:20:00,189.16,189.58,189.03,189.35,15100.0,174.0458,174.4322,173.9262,174.2206,15100.0
2014-08-08 13:30:00,189.34,189.45,189.14,189.22,8600.0,174.2114,174.3126,174.0274,174.101,8600.0
2014-08-08 13:40:00,189.25,189.53,189.22,189.42,7800.0,174.1286,174.3862,174.101,174.285,7800.0
2014-08-08 13:50:00,189.45,189.56,189.22,189.51,9000.0,174.3126,174.4138,174.101,174.3678,9000.0
2014-08-08 14:00:00,189.48,189.64,189.4,189.43,13000.0,174.3402,174.4874,174.2666,174.2942,13000.0
2014-08-08 14:10:00,189.43,189.51,189.32,189.51,9800.0,174.2942,174.3678,174.193,174.3678,9800.0
2014-08-08 14:20:00,189.56,189.92,189.48,189.82,14900.0,174.4138,174.7451,174.3402,174.653,14900.0
2014-08-08 14:30:00,189.83,189.94,189.67,189.88,15900.0,174.6622,174.7635,174.515,174.7083,15900.0
2014-08-08 14:40:00,189.96,189.96,189.73,189.8,14400.0,174.7819,174.7819,174.5702,174.6346,14400.0
2014-08-08 14:50:00,189.76,189.85,189.49,189.54,13300.0,174.5978,174.6806,174.3494,174.3954,13300.0
2014-08-08 15:00:00,189.53,189.68,189.4,189.44,19300.0,174.3862,174.5242,174.2666,174.3034,19300.0
2014-08-08 15:10:00,189.44,189.6,189.31,189.53,15100.0,174.3034,174.4506,174.1838,174.3862,15100.0
2014-08-08 15:20:00,189.53,189.65,189.45,189.64,19100.0,174.3862,174.4966,174.3126,174.4874,19100.0
2014-08-08 15:30:00,189.61,189.68,189.49,189.64,19800.0,174.4598,174.5242,174.3494,174.4874,19800.0
2014-08-08 15:40:00,189.59,189.87,189.58,189.8,55600.0,174.4414,174.699,174.4322,174.6346,55600.0
2014-08-08 15:50:00,189.8,189.98,189.78,189.83,110900.0,174.6346,174.8003,174.6162,174.6622,110900.0
2014-08-11 09:30:00,190.12,191.0,190.11,190.89,22800.0,174.9291,175.7388,174.9199,175.6375,22800.0
2014-08-11 09:40:00,190.86,191.05,190.76,190.89,11600.0,175.6099,175.7848,175.5179,175.6375,11600.0
2014-08-11 09:50:00,190.9,191.08,190.71,190.87,26800.0,175.6468,175.8124,175.4719,175.6191,26800.0
2014-08-11 10:00:00,190.87,191.41,190.73,191.41,20900.0,175.6191,176.116,175.4903,176.116,20900.0
2014-08-11 10:10:00,191.41,191.84,191.41,191.73,15700.0,176.116,176.5116,176.116,176.4104,15700.0
2014-08-11 10:20:00,191.67,191.98,191.66,191.86,19200.0,176.3552,176.6405,176.346,176.53,19200.0
2014-08-11 10:30:00,191.76,191.93,191.68,191.83,21200.0,176.438,176.5945,176.3644,176.5024,21200.0
2014-08-11 10:40:00,191.79,191.88,191.7,191.88,17300.0,176.4656,176.5484,176.3828,176.5484,17300.0
2014-08-11 10:50:00,191.85,192.01,191.6,192.0,18600.0,176.5208,176.6681,176.2908,176.6589,18600.0
2014-08-11 11:00:00,191.99,192.09,191.99,192.08,24400.0,176.6497,176.7417,176.6497,176.7325,24400.0
2014-08-11 11:10:00,192.08,192.53,192.05,192.51,23200.0,176.7325,177.1465,176.7049,177.1281,23200.0
2014-08-11 11:20:00,192.5,192.56,192.24,192.31,13000.0,177.1189,177.1741,176.8797,176.9441,13000.0
2014-08-11 11:30:00,192.28,192.32,192.09,192.24,11200.0,176.9165,176.9533,176.7417,176.8797,11200.0
2014-08-11 11:40:00,192.21,192.32,192.21,192.26,11100.0,176.8521,176.9533,176.8521,176.8981,11100.0
2014-08-11 11:50:00,192.26,192.3,192.06,192.1,33300.0,176.8981,176.9349,176.7141,176.7509,33300.0
2014-08-11 12:00:00,192.11,192.14,191.83,191.83,18100.0,176.7601,176.7877,176.5024,176.5024,18100.0
2014-08-11 12:10:00,191.81,191.89,191.75,191.86,19200.0,176.484,176.5576,176.4288,176.53,19200.0
2014-08-11 12:20:00,191.85,191.86,191.7,191.7,14400.0,176.5208,176.53,176.3828,176.3828,14400.0
2014-08-11 12:30:00,191.67,191.73,191.49,191.5,12900.0,176.3552,176.4104,176.1896,176.1988,12900.0
2014-08-11 12:40:00,191.52,191.59,191.31,191.31,13600.0,176.2172,176.2816,176.024,176.024,13600.0
2014-08-11 12:50:00,191.33,191.37,191.17,191.17,7900.0,176.0424,176.0792,175.8952,175.8952,7900.0
2014-08-11 13:00:00,191.16,191.28,191.12,191.25,12800.0,175.886,175.9964,175.8492,175.9688,12800.0
2014-08-11 13:10:00,191.26,191.81,191.26,191.69,32100.0,175.978,176.484,175.978,176.3736,32100.0
2014-08-11 13:20:00,191.72,191.75,191.55,191.68,62300.0,176.4012,176.4288,176.2448,176.3644,62300.0
2014-08-11 13:30:00,191.7,191.79,191.55,191.59,8700.0,176.3828,176.4656,176.2448,176.2816,8700.0
2014-08-11 13:40:00,191.59,191.67,191.44,191.51,10500.0,176.2816,176.3552,176.1436,176.208,10500.0
2014-08-11 13:50:00,191.51,191.51,191.09,191.18,9400.0,176.208,176.208,175.8216,175.9044,9400.0
2014-08-11 14:00:00,191.13,191.13,190.92,191.11,8700.0,175.8584,175.8584,175.6652,175.84,8700.0
2014-08-11 14:10:00,191.14,191.37,191.09,191.37,5400.0,175.8676,176.0792,175.8216,176.0792,5400.0
2014-08-11 14:20:00,191.35,191.36,191.06,191.06,16200.0,176.0608,176.07,175.794,175.794,16200.0
2014-08-11 14:30:00,191.05,191.18,190.98,191.17,7700.0,175.7848,175.9044,175.7204,175.8952,7700.0
2014-08-11 14:40:00,191.21,191.39,191.09,191.31,8900.0,175.932,176.0976,175.8216,176.024,8900.0
2014-08-11 14:50:00,191.31,191.41,191.28,191.33,12600.0,176.024,176.116,175.9964,176.0424,12600.0
2014-08-11 15:00:00,191.32,191.56,191.3,191.5,11100.0,176.0332,176.254,176.0148,176.1988,11100.0
2014-08-11 15:10:00,191.48,191.6,191.36,191.55,23600.0,176.1804,176.2908,176.07,176.2448,23600.0
2014-08-11 15:20:00,191.56,191.57,191.45,191.46,19500.0,176.254,176.2632,176.1528,176.162,19500.0
2014-08-11 15:30:00,191.39,191.54,191.37,191.4,15500.0,176.0976,176.2356,176.0792,176.1068,15500.0
2014-08-11 15:40:00,191.38,191.42,191.2,191.36,24600.0,176.0884,176.1252,175.9228,176.07,24600.0
2014-08-11 15:50:00,191.35,191.4,191.18,191.26,49900.0,176.0608,176.1068,175.9044,175.978,49900.0
2014-08-12 09:30:00,190.02,191.13,189.76,191.01,32300.0,174.8371,175.8584,174.5978,175.748,32300.0
2014-08-12 09:40:00,191.12,191.26,190.39,190.4,26300.0,175.8492,175.978,175.1775,175.1867,26300.0
2014-08-12 09:50:00,190.36,190.52,190.06,190.21,18600.0,175.1499,175.2971,174.8739,175.0119,18600.0
2014-08-12 10:00:00,190.27,190.43,189.89,189.98,20600.0,175.0671,175.2143,174.7175,174.8003,20600.0
2014-08-12 10:10:00,189.97,190.44,189.86,190.44,19100.0,174.7911,175.2235,174.6898,175.2235,19100.0
2014-08-12 10:20:00,190.39,190.39,190.03,190.17,18100.0,175.1775,175.1775,174.8463,174.9751,18100.0
2014-08-12 10:30:00,190.15,190.18,189.83,189.96,22900.0,174.9567,174.9843,174.6622,174.7819,22900.0
2014-08-12 10:40:00,190.0,190.15,189.52,189.59,17500.0,174.8187,174.9567,174.377,174.4414,17500.0
2014-08-12 10:50:00,189.58,189.71,189.48,189.5,20200.0,174.4322,174.5518,174.3402,174.3586,20200.0
2014-08-12 11:00:00,189.49,189.51,188.89,188.96,28700.0,174.3494,174.3678,173.7974,173.8618,28700.0
2014-08-12 11:10:00,188.96,189.08,188.79,188.83,33700.0,173.8618,173.9722,173.7053,173.7421,33700.0
2014-08-12 11:20:00,188.79,188.87,188.76,188.77,11500.0,173.7053,173.779,173.6777,173.6869,11500.0
2014-08-12 11:30:00,188.79,188.79,188.38,188.39,39200.0,173.7053,173.7053,173.3281,173.3373,39200.0
2014-08-12 11:40:00,188.39,188.39,188.01,188.11,55300.0,173.3373,173.3373,172.9877,173.0797,55300.0
2014-08-12 11:50:00,188.12,188.37,188.0,188.0,11000.0,173.0889,173.3189,172.9785,172.9785,11000.0
2014-08-12 12:00:00,188.02,188.52,187.88,188.47,31900.0,172.9969,173.4569,172.8681,173.4109,31900.0
2014-08-12 12:10:00,188.51,188.75,188.48,188.74,13300.0,173.4477,173.6685,173.4201,173.6593,13300.0
2014-08-12 12:20:00,188.76,188.85,188.62,188.67,22500.0,173.6777,173.7605,173.5489,173.5949,22500.0
2014-08-12 12:30:00,188.69,188.93,188.69,188.91,9500.0,173.6133,173.8342,173.6133,173.8158,9500.0
2014-08-12 12:40:00,188.92,189.06,188.9,188.98,5400.0,173.825,173.9538,173.8066,173.8802,5400.0
2014-08-12 12:50:00,188.97,189.2,188.91,189.11,10300.0,173.871,174.0826,173.8158,173.9998,10300.0
2014-08-12 13:00:00,189.18,189.34,189.15,189.28,8900.0,174.0642,174.2114,174.0366,174.1562,8900.0
2014-08-12 13:10:00,189.28,189.32,189.1,189.15,7800.0,174.1562,174.193,173.9906,174.0366,7800.0
2014-08-12 13:20:00,189.22,189.29,189.09,189.16,5300.0,174.101,174.1654,173.9814,174.0458,5300.0
2014-08-12 13:30:00,189.14,189.19,188.99,189.05,7600.0,174.0274,174.0734,173.8894,173.9446,7600.0
2014-08-12 13:40:00,189.03,189.09,188.99,189.07,7500.0,173.9262,173.9814,173.8894,173.963,7500.0
2014-08-12 13:50:00,189.07,189.16,189.01,189.04,8000.0,173.963,174.0458,173.9078,173.9354,8000.0
2014-08-12 14:00:00,189.1,189.19,188.73,188.73,19500.0,173.9906,174.0734,173.6501,173.6501,19500.0
2014-08-12 14:10:00,188.76,188.77,188.48,188.51,23000.0,173.6777,173.6869,173.4201,173.4477,23000.0
2014-08-12 14:20:00,188.53,188.57,188.37,188.49,13600.0,173.4661,173.5029,173.3189,173.4293,13600.0
2014-08-12 14:30:00,188.5,188.62,188.38,188.56,30200.0,173.4385,173.5489,173.3281,173.4937,30200.0
2014-08-12 14:40:00,188.55,188.55,188.27,188.41,28600.0,173.4845,173.4845,173.2269,173.3557,28600.0
2014-08-12 14:50:00,188.38,188.46,188.09,188.12,22900.0,173.3281,173.4017,173.0613,173.0889,22900.0
2014-08-12 15:00:00,188.13,188.3,188.11,188.22,35000.0,173.0981,173.2545,173.0797,173.1809,35000.0
2014-08-12 15:10:00,188.23,188.36,188.04,188.13,27300.0,173.1901,173.3097,173.0153,173.0981,27300.0
2014-08-12 15:20:00,188.13,188.31,188.03,188.04,43500.0,173.0981,173.2637,173.0061,173.0153,43500.0
2014-08-12 15:30:00,188.03,188.43,187.89,188.43,39900.0,173.0061,173.3741,172.8773,173.3741,39900.0
2014-08-12 15:40:00,188.4,188.45,188.19,188.22,64200.0,173.3465,173.3925,173.1533,173.1809,64200.0
2014-08-12 15:50:00,188.2,188.31,188.12,188.17,79200.0,173.1625,173.2637,173.0889,173.1349,79200.0
2014-08-13 09:30:00,189.53,189.93,189.29,189.39,20800.0,174.3862,174.7543,174.1654,174.2574,20800.0
2014-08-13 09:40:00,189.4,189.4,188.82,189.01,16100.0,174.2666,174.2666,173.7329,173.9078,16100.0
2014-08-13 09:50:00,189.02,189.42,189.01,189.29,8300.0,173.917,174.285,173.9078,174.1654,8300.0
2014-08-13 10:00:00,189.31,190.05,189.28,189.92,36900.0,174.1838,174.8647,174.1562,174.7451,36900.0
2014-08-13 10:10:00,189.9,190.36,189.89,190.35,20400.0,174.7267,175.1499,174.7175,175.1407,20400.0
2014-08-13 10:20:00,190.28,190.45,190.21,190.3,10600.0,175.0763,175.2327,175.0119,175.0947,10600.0
2014-08-13 10:30:00,190.33,190.43,190.26,190.43,11500.0,175.1223,175.2143,175.0579,175.2143,11500.0
2014-08-13 10:40:00,190.49,190.58,190.34,190.37,19400.0,175.2695,175.3523,175.1315,175.1591,19400.0
2014-08-13 10:50:00,190.4,190.4,190.08,190.21,18600.0,175.1867,175.1867,174.8923,175.0119,18600.0
2014-08-13 11:00:00,190.18,190.39,190.16,190.36,36900.0,174.9843,175.1775,174.9659,175.1499,36900.0
2014-08-13 11:10:00,190.37,190.41,190.01,190.01,30500.0,175.1591,175.1959,174.8279,174.8279,30500.0
2014-08-13 11:20:00,190.07,190.29,190.03,190.17,12900.0,174.8831,175.0855,174.8463,174.9751,12900.0
2014-08-13 11:30:00,190.21,190.38,190.07,190.07,14600.0,175.0119,175.1683,174.8831,174.8831,14600.0
2014-08-13 11:40:00,190.07,190.25,190.05,190.22,12400.0,174.8831,175.0487,174.8647,175.0211,12400.0
2014-08-13 11:50:00,190.21,190.31,190.01,190.01,9000.0,175.0119,175.1039,174.8279,174.8279,9000.0
2014-08-13 12:00:00,190.01,190.09,189.85,189.86,10200.0,174.8279,174.9015,174.6806,174.6898,10200.0
2014-08-13 12:10:00,189.9,189.94,189.75,189.78,8100.0,174.7267,174.7635,174.5886,174.6162,8100.0
2014-08-13 12:20:00,189.78,189.78,189.63,189.7,9900.0,174.6162,174.6162,174.4782,174.5426,9900.0
2014-08-13 12:30:00,189.74,189.74,189.52,189.55,10600.0,174.5794,174.5794,174.377,174.4046,10600.0
2014-08-13 12:40:00,189.5,189.55,189.36,189.53,12200.0,174.3586,174.4046,174.2298,174.3862,12200.0
2014-08-13 12:50:00,189.56,189.61,189.27,189.29,12000.0,174.4138,174.4598,174.147,174.1654,12000.0
2014-08-13 13:00:00,189.34,189.47,189.23,189.24,21800.0,174.2114,174.331,174.1102,174.1194,21800.0
2014-08-13 13:10:00,189.21,189.4,189.2,189.26,8900.0,174.0918,174.2666,174.0826,174.1378,8900.0
2014-08-13 13:20:00,189.28,189.43,189.25,189.43,9700.0,174.1562,174.2942,174.1286,174.2942,9700.0
2014-08-13 13:30:00,189.43,189.61,189.43,189.61,6900.0,174.2942,174.4598,174.2942,174.4598,6900.0
2014-08-13 13:40:00,189.63,189.81,189.6,189.81,11300.0,174.4782,174.6438,174.4506,174.6438,11300.0
2014-08-13 13:50:00,189.81,189.81,189.55,189.7,11600.0,174.6438,174.6438,174.4046,174.5426,11600.0
2014-08-13 14:00:00,189.73,189.77,189.49,189.51,15500.0,174.5702,174.607,174.3494,174.3678,15500.0
2014-08-13 14:10:00,189.5,189.73,189.5,189.62,15000.0,174.3586,174.5702,174.3586,174.469,15000.0
2014-08-13 14:20:00,189.62,189.63,189.55,189.59,11300.0,174.469,174.4782,174.4046,174.4414,11300.0
2014-08-13 14:30:00,189.58,189.73,189.57,189.71,15300.0,174.4322,174.5702,174.423,174.5518,15300.0
2014-08-13 14:40:00,189.73,189.75,189.67,189.7,7300.0,174.5702,174.5886,174.515,174.5426,7300.0
2014-08-13 14:50:00,189.71,189.71,189.53,189.58,10100.0,174.5518,174.5518,174.3862,174.4322,10100.0
2014-08-13 15:00:00,189.59,189.7,189.38,189.4,18200.0,174.4414,174.5426,174.2482,174.2666,18200.0
2014-08-13 15:10:00,189.43,189.66,189.43,189.65,14600.0,174.2942,174.5058,174.2942,174.4966,14600.0
2014-08-13 15:20:00,189.63,189.63,189.51,189.58,13100.0,174.4782,174.4782,174.3678,174.4322,13100.0
2014-08-13 15:30:00,189.58,189.58,189.35,189.36,32500.0,174.4322,174.4322,174.2206,174.2298,32500.0
2014-08-13 15:40:00,189.36,189.61,189.35,189.6,25800.0,174.2298,174.4598,174.2206,174.4506,25800.0
2014-08-13 15:50:00,189.62,189.75,189.52,189.74,70500.0,174.469,174.5886,174.377,174.5794,70500.0
2014-08-14 09:30:00,190.42,191.72,190.42,191.72,23500.0,175.2051,176.4012,175.2051,176.4012,23500.0
2014-08-14 09:40:00,191.7,191.82,191.25,191.54,10100.0,176.3828,176.4932,175.9688,176.2356,10100.0
2014-08-14 09:50:00,191.55,192.05,191.46,191.94,33600.0,176.2448,176.7049,176.162,176.6037,33600.0
2014-08-14 10:00:00,191.99,192.04,191.78,191.84,43700.0,176.6497,176.6957,176.4564,176.5116,43700.0
2014-08-14 10:10:00,191.86,192.14,191.82,192.02,21700.0,176.53,176.7877,176.4932,176.6773,21700.0
2014-08-14 10:20:00,192.04,192.22,191.97,192.17,15700.0,176.6957,176.8613,176.6313,176.8153,15700.0
2014-08-14 10:30:00,192.19,192.31,192.15,192.15,11400.0,176.8337,176.9441,176.7969,176.7969,11400.0
2014-08-14 10:40:00,192.2,192.21,191.85,191.94,27500.0,176.8429,176.8521,176.5208,176.6037,27500.0
2014-08-14 10:50:00,191.93,192.01,191.64,191.66,10800.0,176.5945,176.6681,176.3276,176.346,10800.0
2014-08-14 11:00:00,191.61,191.61,191.32,191.37,14800.0,176.3,176.3,176.0332,176.0792,14800.0
2014-08-14 11:10:00,191.37,191.39,191.26,191.33,10100.0,176.0792,176.0976,175.978,176.0424,10100.0
2014-08-14 11:20:00,191.36,191.61,191.23,191.24,41700.0,176.07,176.3,175.9504,175.9596,41700.0
2014-08-14 11:30:00,191.25,191.32,190.85,190.85,13500.0,175.9688,176.0332,175.6007,175.6007,13500.0
2014-08-14 11:40:00,190.82,190.9,190.73,190.75,8100.0,175.5731,175.6468,175.4903,175.5087,8100.0
2014-08-14 11:50:00,190.76,190.76,190.56,190.76,13400.0,175.5179,175.5179,175.3339,175.5179,13400.0
2014-08-14 12:00:00,190.75,190.77,190.68,190.72,10400.0,175.5087,175.5271,175.4443,175.4811,10400.0
2014-08-14 12:10:00,190.73,190.78,190.7,190.72,6300.0,175.4903,175.5363,175.4627,175.4811,6300.0
2014-08-14 12:20:00,190.71,190.74,190.63,190.73,5000.0,175.4719,175.4995,175.3983,175.4903,5000.0
2014-08-14 12:30:00,190.74,190.96,190.69,190.96,6400.0,175.4995,175.702,175.4535,175.702,6400.0
2014-08-14 12:40:00,190.98,191.09,190.86,190.9,22000.0,175.7204,175.8216,175.6099,175.6468,22000.0
2014-08-14 12:50:00,190.86,191.08,190.84,190.99,22900.0,175.6099,175.8124,175.5915,175.7296,22900.0
2014-08-14 13:00:00,191.0,191.2,190.96,191.2,15600.0,175.7388,175.9228,175.702,175.9228,15600.0
2014-08-14 13:10:00,191.21,191.35,191.06,191.11,41000.0,175.932,176.0608,175.794,175.84,41000.0
2014-08-14 13:20:00,191.11,191.15,191.02,191.06,5400.0,175.84,175.8768,175.7572,175.794,5400.0
2014-08-14 13:30:00,191.07,191.1,190.95,191.09,4100.0,175.8032,175.8308,175.6928,175.8216,4100.0
2014-08-14 13:40:00,191.08,191.17,191.08,191.09,6600.0,175.8124,175.8952,175.8124,175.8216,6600.0
2014-08-14 13:50:00,191.08,191.21,191.07,191.18,7600.0,175.8124,175.932,175.8032,175.9044,7600.0
2014-08-14 14:00:00,191.18,191.32,191.18,191.25,4900.0,175.9044,176.0332,175.9044,175.9688,4900.0
2014-08-14 14:10:00,191.27,191.36,191.08,191.13,17300.0,175.9872,176.07,175.8124,175.8584,17300.0
2014-08-14 14:20:00,191.13,191.17,191.08,191.16,5800.0,175.8584,175.8952,175.8124,175.886,5800.0
2014-08-14 14:30:00,191.17,191.69,191.17,191.67,26400.0,175.8952,176.3736,175.8952,176.3552,26400.0
2014-08-14 14:40:00,191.7,191.91,191.68,191.73,27400.0,176.3828,176.576,176.3644,176.4104,27400.0
2014-08-14 14:50:00,191.74,191.82,191.69,191.7,4300.0,176.4196,176.4932,176.3736,176.3828,4300.0
2014-08-14 15:00:00,191.69,191.88,191.69,191.8,9600.0,176.3736,176.5484,176.3736,176.4748,9600.0
2014-08-14 15:10:00,191.82,191.87,191.78,191.86,6200.0,176.4932,176.5392,176.4564,176.53,6200.0
2014-08-14 15:20:00,191.84,191.84,191.76,191.81,11200.0,176.5116,176.5116,176.438,176.484,11200.0
2014-08-14 15:30:00,191.8,191.91,191.77,191.88,15900.0,176.4748,176.576,176.4472,176.5484,15900.0
2014-08-14 15:40:00,191.89,192.11,191.89,192.08,32200.0,176.5576,176.7601,176.5576,176.7325,32200.0
2014-08-14 15:50:00,192.08,192.18,191.99,192.14,33100.0,176.7325,176.8245,176.6497,176.7877,33100.0
2014-08-15 09:30:00,192.74,193.49,192.25,192.43,85100.0,177.3397,178.0298,176.8889,177.0545,85100.0
2014-08-15 09:40:00,192.38,192.83,192.16,192.59,12000.0,177.0085,177.4225,176.8061,177.2017,12000.0
2014-08-15 09:50:00,192.74,193.15,192.74,192.89,8700.0,177.3397,177.717,177.3397,177.4777,8700.0
2014-08-15 10:00:00,192.77,193.13,192.75,192.93,14200.0,177.3673,177.6986,177.3489,177.5146,14200.0
2014-08-15 10:10:00,192.89,193.18,192.84,193.15,17500.0,177.4777,177.7446,177.4317,177.717,17500.0
2014-08-15 10:20:00,193.14,193.18,192.95,193.0,6700.0,177.7078,177.7446,177.533,177.579,6700.0
2014-08-15 10:30:00,193.04,193.19,192.64,192.73,16500.0,177.6158,177.7538,177.2477,177.3305,16500.0
2014-08-15 10:40:00,192.75,192.75,191.65,191.78,13900.0,177.3489,177.3489,176.3368,176.4564,13900.0
2014-08-15 10:50:00,191.76,191.85,190.63,191.15,33300.0,176.438,176.5208,175.3983,175.8768,33300.0
2014-08-15 11:00:00,191.15,191.26,190.85,191.01,9600.0,175.8768,175.978,175.6007,175.748,9600.0
2014-08-15 11:10:00,191.02,191.45,191.02,191.29,8200.0,175.7572,176.1528,175.7572,176.0056,8200.0
2014-08-15 11:20:00,191.16,191.16,190.68,190.8,7700.0,175.886,175.886,175.4443,175.5547,7700.0
2014-08-15 11:30:00,190.82,190.92,190.6,190.75,13100.0,175.5731,175.6652,175.3707,175.5087,13100.0
2014-08-15 11:40:00,190.84,191.08,190.65,190.82,10400.0,175.5915,175.8124,175.4167,175.5731,10400.0
2014-08-15 11:50:00,190.78,190.78,189.92,190.14,14000.0,175.5363,175.5363,174.7451,174.9475,14000.0
2014-08-15 12:00:00,190.1,190.46,189.86,190.46,32400.0,174.9107,175.2419,174.6898,175.2419,32400.0
2014-08-15 12:10:00,190.23,190.4,189.88,190.15,7300.0,175.0303,175.1867,174.7083,174.9567,7300.0
2014-08-15 12:20:00,190.12,190.43,189.86,190.32,27300.0,174.9291,175.2143,174.6898,175.1131,27300.0
2014-08-15 12:30:00,190.26,190.59,190.25,190.5,8800.0,175.0579,175.3615,175.0487,175.2787,8800.0
2014-08-15 12:40:00,190.55,190.64,190.2,190.27,29000.0,175.3247,175.4075,175.0027,175.0671,29000.0
2014-08-15 12:50:00,190.25,190.43,190.15,190.15,5700.0,175.0487,175.2143,174.9567,174.9567,5700.0
2014-08-15 13:00:00,190.09,190.23,189.97,190.12,8100.0,174.9015,175.0303,174.7911,174.9291,8100.0
2014-08-15 13:10:00,190.2,190.27,190.14,190.16,5000.0,175.0027,175.0671,174.9475,174.9659,5000.0
2014-08-15 13:20:00,190.12,190.12,189.78,189.87,19700.0,174.9291,174.9291,174.6162,174.699,19700.0
2014-08-15 13:30:00,189.89,190.19,189.89,190.15,10800.0,174.7175,174.9935,174.7175,174.9567,10800.0
2014-08-15 13:40:00,190.18,190.34,190.05,190.23,22000.0,174.9843,175.1315,174.8647,175.0303,22000.0
2014-08-15 13:50:00,190.17,190.26,189.94,189.98,6100.0,174.9751,175.0579,174.7635,174.8003,6100.0
2014-08-15 14:00:00,190.02,190.3,190.0,190.24,8800.0,174.8371,175.0947,174.8187,175.0395,8800.0
2014-08-15 14:10:00,190.27,190.43,190.22,190.43,9900.0,175.0671,175.2143,175.0211,175.2143,9900.0
2014-08-15 14:20:00,190.38,190.97,190.38,190.95,12700.0,175.1683,175.7112,175.1683,175.6928,12700.0
2014-08-15 14:30:00,190.92,191.07,190.85,190.88,8700.0,175.6652,175.8032,175.6007,175.6283,8700.0
2014-08-15 14:40:00,190.95,191.32,190.95,191.26,8400.0,175.6928,176.0332,175.6928,175.978,8400.0
2014-08-15 14:50:00,191.21,191.28,191.18,191.25,9700.0,175.932,175.9964,175.9044,175.9688,9700.0
2014-08-15 15:00:00,191.24,191.24,190.94,191.03,10800.0,175.9596,175.9596,175.6836,175.7664,10800.0
2014-08-15 15:10:00,191.08,191.09,190.89,190.89,8900.0,175.8124,175.8216,175.6375,175.6375,8900.0
2014-08-15 15:20:00,190.89,190.95,190.85,190.89,8000.0,175.6375,175.6928,175.6007,175.6375,8000.0
2014-08-15 15:30:00,190.85,191.15,190.82,191.11,19900.0,175.6007,175.8768,175.5731,175.84,19900.0
2014-08-15 15:40:00,191.09,191.2,190.87,190.91,26300.0,175.8216,175.9228,175.6191,175.656,26300.0
2014-08-15 15:50:00,190.91,191.27,190.91,191.18,36600.0,175.656,175.9872,175.656,175.9044,36600.0
2014-08-18 09:30:00,191.58,192.52,191.26,191.35,32800.0,176.2724,177.1373,175.978,176.0608,32800.0
2014-08-18 09:40:00,191.15,191.33,190.69,190.9,11600.0,175.8768,176.0424,175.4535,175.6468,11600.0
2014-08-18 09:50:00,190.83,191.49,190.83,191.43,11200.0,175.5823,176.1896,175.5823,176.1344,11200.0
2014-08-18 10:00:00,191.43,191.65,191.43,191.61,9100.0,176.1344,176.3368,176.1344,176.3,9100.0
2014-08-18 10:10:00,191.67,192.04,191.59,191.96,9700.0,176.3552,176.6957,176.2816,176.6221,9700.0
2014-08-18 10:20:00,191.98,191.98,191.61,191.67,12900.0,176.6405,176.6405,176.3,176.3552,12900.0
2014-08-18 10:30:00,191.7,192.16,191.58,192.14,8500.0,176.3828,176.8061,176.2724,176.7877,8500.0
2014-08-18 10:40:00,192.13,192.34,192.08,192.31,4800.0,176.7785,176.9717,176.7325,176.9441,4800.0
2014-08-18 10:50:00,192.27,192.45,192.22,192.38,6000.0,176.9073,177.0729,176.8613,177.0085,6000.0
2014-08-18 11:00:00,192.41,192.45,192.36,192.41,6500.0,177.0361,177.0729,176.9901,177.0361,6500.0
2014-08-18 11:10:00,192.41,192.48,192.35,192.46,13100.0,177.0361,177.1005,176.9809,177.0821,13100.0
2014-08-18 11:20:00,192.46,192.46,192.38,192.43,5300.0,177.0821,177.0821,177.0085,177.0545,5300.0
2014-08-18 11:30:00,192.42,192.52,192.35,192.5,8000.0,177.0453,177.1373,176.9809,177.1189,8000.0
2014-08-18 11:40:00,192.5,192.5,192.4,192.43,10100.0,177.1189,177.1189,177.0269,177.0545,10100.0
2014-08-18 11:50:00,192.45,192.51,192.41,192.49,4100.0,177.0729,177.1281,177.0361,177.1097,4100.0
2014-08-18 12:00:00,192.5,192.55,192.19,192.24,10700.0,177.1189,177.1649,176.8337,176.8797,10700.0
2014-08-18 12:10:00,192.25,192.4,192.25,192.38,5600.0,176.8889,177.0269,176.8889,177.0085,5600.0
2014-08-18 12:20:00,192.39,192.39,192.21,192.23,5700.0,177.0177,177.0177,176.8521,176.8705,5700.0
2014-08-18 12:30:00,192.19,192.25,192.16,192.2,1900.0,176.8337,176.8889,176.8061,176.8429,1900.0
2014-08-18 12:40:00,192.22,192.22,192.1,192.1,2500.0,176.8613,176.8613,176.7509,176.7509,2500.0
2014-08-18 12:50:00,192.07,192.12,191.95,191.98,5800.0,176.7233,176.7693,176.6129,176.6405,5800.0
2014-08-18 13:00:00,191.94,191.97,191.86,191.88,2600.0,176.6037,176.6313,176.53,176.5484,2600.0
2014-08-18 13:10:00,191.89,191.96,191.83,191.92,18600.0,176.5576,176.6221,176.5024,176.5853,18600.0
2014-08-18 13:20:00,191.92,191.98,191.86,191.96,7100.0,176.5853,176.6405,176.53,176.6221,7100.0
2014-08-18 13:30:00,191.91,192.04,191.9,191.92,4900.0,176.576,176.6957,176.5668,176.5853,4900.0
2014-08-18 13:40:00,191.95,191.97,191.89,191.92,7600.0,176.6129,176.6313,176.5576,176.5853,7600.0
2014-08-18 13:50:00,191.92,191.94,191.77,191.77,7500.0,176.5853,176.6037,176.4472,176.4472,7500.0
2014-08-18 14:00:00,191.76,191.77,191.65,191.65,6800.0,176.438,176.4472,176.3368,176.3368,6800.0
2014-08-18 14:10:00,191.67,191.81,191.62,191.62,6700.0,176.3552,176.484,176.3092,176.3092,6700.0
2014-08-18 14:20:00,191.55,191.55,191.43,191.47,8700.0,176.2448,176.2448,176.1344,176.1712,8700.0
2014-08-18 14:30:00,191.48,191.57,191.47,191.53,8900.0,176.1804,176.2632,176.1712,176.2264,8900.0
2014-08-18 14:40:00,191.54,191.64,191.54,191.63,10100.0,176.2356,176.3276,176.2356,176.3184,10100.0
2014-08-18 14:50:00,191.61,191.71,191.61,191.62,4900.0,176.3,176.392,176.3,176.3092,4900.0
2014-08-18 15:00:00,191.65,191.65,191.6,191.63,9100.0,176.3368,176.3368,176.2908,176.3184,9100.0
2014-08-18 15:10:00,191.64,191.69,191.58,191.69,11700.0,176.3276,176.3736,176.2724,176.3736,11700.0
2014-08-18 15:20:00,191.69,191.71,191.62,191.66,11100.0,176.3736,176.392,176.3092,176.346,11100.0
2014-08-18 15:30:00,191.64,191.9,191.62,191.88,14400.0,176.3276,176.5668,176.3092,176.5484,14400.0
2014-08-18 15:40:00,191.89,192.16,191.85,192.02,31500.0,176.5576,176.8061,176.5208,176.6773,31500.0
2014-08-18 15:50:00,192.03,192.14,191.92,192.11,43400.0,176.6865,176.7877,176.5853,176.7601,43400.0
2014-08-19 09:30:00,192.18,193.3,192.04,192.85,36800.0,176.8245,177.855,176.6957,177.4409,36800.0
2014-08-19 09:40:00,192.88,193.33,192.77,193.21,20400.0,177.4685,177.8826,177.3673,177.7722,20400.0
2014-08-19 09:50:00,193.24,193.77,193.16,193.69,15500.0,177.7998,178.2874,177.7262,178.2138,15500.0
2014-08-19 10:00:00,193.64,193.73,193.13,193.27,14800.0,178.1678,178.2506,177.6986,177.8274,14800.0
2014-08-19 10:10:00,193.24,193.83,193.14,193.83,13700.0,177.7998,178.3426,177.7078,178.3426,13700.0
2014-08-19 10:20:00,193.83,193.95,193.58,193.82,21600.0,178.3426,178.4531,178.1126,178.3334,21600.0
2014-08-19 10:30:00,193.8,193.94,193.66,193.82,10100.0,178.315,178.4438,178.1862,178.3334,10100.0
2014-08-19 10:40:00,193.82,193.97,193.72,193.92,10700.0,178.3334,178.4715,178.2414,178.4254,10700.0
2014-08-19 10:50:00,193.91,194.58,193.89,194.37,15000.0,178.4162,179.0327,178.3978,178.8395,15000.0
2014-08-19 11:00:00,194.3,194.52,194.28,194.35,34300.0,178.7751,178.9775,178.7567,178.8211,34300.0
2014-08-19 11:10:00,194.35,194.44,194.3,194.43,9100.0,178.8211,178.9039,178.7751,178.8947,9100.0
2014-08-19 11:20:00,194.35,194.58,194.31,194.53,9200.0,178.8211,179.0327,178.7843,178.9867,9200.0
2014-08-19 11:30:00,194.46,194.5,194.15,194.15,21300.0,178.9223,178.9591,178.6371,178.6371,21300.0
2014-08-19 11:40:00,194.07,194.09,193.82,193.94,19600.0,178.5635,178.5819,178.3334,178.4438,19600.0
2014-08-19 11:50:00,193.98,194.03,193.84,193.84,6900.0,178.4807,178.5267,178.3518,178.3518,6900.0
2014-08-19 12:00:00,193.86,193.9,193.67,193.76,5400.0,178.3702,178.407,178.1954,178.2782,5400.0
2014-08-19 12:10:00,193.73,193.85,193.63,193.63,7500.0,178.2506,178.361,178.1586,178.1586,7500.0
2014-08-19 12:20:00,193.6,193.75,193.57,193.64,7200.0,178.131,178.269,178.1034,178.1678,7200.0
2014-08-19 12:30:00,193.66,193.67,193.56,193.67,3400.0,178.1862,178.1954,178.0942,178.1954,3400.0
2014-08-19 12:40:00,193.74,193.76,193.64,193.7,10800.0,178.2598,178.2782,178.1678,178.223,10800.0
2014-08-19 12:50:00,193.69,193.69,193.5,193.59,4000.0,178.2138,178.2138,178.039,178.1218,4000.0
2014-08-19 13:00:00,193.61,193.91,193.6,193.91,5700.0,178.1402,178.4162,178.131,178.4162,5700.0
2014-08-19 13:10:00,193.85,193.9,193.82,193.85,7700.0,178.361,178.407,178.3334,178.361,7700.0
2014-08-19 13:20:00,193.87,194.2,193.87,194.17,4100.0,178.3794,178.6831,178.3794,178.6555,4100.0
2014-08-19 13:30:00,194.17,194.17,193.86,193.87,4300.0,178.6555,178.6555,178.3702,178.3794,4300.0
2014-08-19 13:40:00,193.83,194.05,193.79,194.05,6700.0,178.3426,178.5451,178.3058,178.5451,6700.0
2014-08-19 13:50:00,194.06,194.08,194.0,194.06,3500.0,178.5543,178.5727,178.4991,178.5543,3500.0
2014-08-19 14:00:00,194.01,194.03,193.83,193.83,8100.0,178.5083,178.5267,178.3426,178.3426,8100.0
2014-08-19 14:10:00,193.81,194.08,193.81,194.03,8200.0,178.3242,178.5727,178.3242,178.5267,8200.0
2014-08-19 14:20:00,193.98,194.28,193.98,194.22,5300.0,178.4807,178.7567,178.4807,178.7015,5300.0
2014-08-19 14:30:00,194.24,194.41,194.17,194.24,10600.0,178.7199,178.8763,178.6555,178.7199,10600.0
2014-08-19 14:40:00,194.26,194.42,194.24,194.4,5100.0,178.7383,178.8855,178.7199,178.8671,5100.0
2014-08-19 14:50:00,194.38,194.41,194.33,194.38,8500.0,178.8487,178.8763,178.8027,178.8487,8500.0
2014-08-19 15:00:00,194.39,194.53,194.35,194.51,8000.0,178.8579,178.9867,178.8211,178.9683,8000.0
2014-08-19 15:10:00,194.46,194.5,194.38,194.44,9500.0,178.9223,178.9591,178.8487,178.9039,9500.0
2014-08-19 15:20:00,194.41,194.45,194.29,194.29,13000.0,178.8763,178.9131,178.7659,178.7659,13000.0
2014-08-19 15:30:00,194.25,194.29,194.1,194.12,12300.0,178.7291,178.7659,178.5911,178.6095,12300.0
2014-08-19 15:40:00,194.14,194.33,194.04,194.08,31900.0,178.6279,178.8027,178.5359,178.5727,31900.0
2014-08-19 15:50:00,194.1,194.35,194.1,194.19,59700.0,178.5911,178.8211,178.5911,178.6739,59700.0
2014-08-20 09:30:00,193.7,194.08,193.0,193.86,27500.0,178.223,178.5727,177.579,178.3702,27500.0
2014-08-20 09:40:00,193.86,193.89,193.43,193.76,5900.0,178.3702,178.3978,177.9746,178.2782,5900.0
2014-08-20 09:50:00,193.54,193.81,193.39,193.59,6500.0,178.0758,178.3242,177.9378,178.1218,6500.0
2014-08-20 10:00:00,193.59,193.78,193.5,193.71,10100.0,178.1218,178.2966,178.039,178.2322,10100.0
2014-08-20 10:10:00,193.71,193.97,193.63,193.97,8300.0,178.2322,178.4715,178.1586,178.4715,8300.0
2014-08-20 10:20:00,193.81,194.26,193.81,194.26,10500.0,178.3242,178.7383,178.3242,178.7383,10500.0
2014-08-20 10:30:00,194.15,194.23,193.67,193.68,9000.0,178.6371,178.7107,178.1954,178.2046,9000.0
2014-08-20 10:40:00,193.73,193.85,193.64,193.85,7700.0,178.2506,178.361,178.1678,178.361,7700.0
2014-08-20 10:50:00,193.86,194.18,193.78,194.1,3900.0,178.3702,178.6647,178.2966,178.5911,3900.0
2014-08-20 11:00:00,194.19,194.5,194.19,194.4,12500.0,178.6739,178.9591,178.6739,178.8671,12500.0
2014-08-20 11:10:00,194.35,194.39,194.04,194.05,4200.0,178.8211,178.8579,178.5359,178.5451,4200.0
2014-08-20 11:20:00,194.04,194.04,193.78,193.78,9400.0,178.5359,178.5359,178.2966,178.2966,9400.0
2014-08-20 11:30:00,193.83,193.83,193.52,193.52,19400.0,178.3426,178.3426,178.0574,178.0574,19400.0
2014-08-20 11:40:00,193.5,193.52,193.3,193.35,7800.0,178.039,178.0574,177.855,177.901,7800.0
2014-08-20 11:50:00,193.41,193.51,193.39,193.47,5000.0,177.9562,178.0482,177.9378,178.0114,5000.0
2014-08-20 12:00:00,193.48,193.59,193.38,193.58,5000.0,178.0206,178.1218,177.9286,178.1126,5000.0
2014-08-20 12:10:00,193.61,193.66,193.55,193.55,2700.0,178.1402,178.1862,178.085,178.085,2700.0
2014-08-20 12:20:00,193.52,193.55,193.47,193.47,3400.0,178.0574,178.085,178.0114,178.0114,3400.0
2014-08-20 12:30:00,193.51,193.75,193.48,193.73,11300.0,178.0482,178.269,178.0206,178.2506,11300.0
2014-08-20 12:40:00,193.73,193.81,193.73,193.76,2400.0,178.2506,178.3242,178.2506,178.2782,2400.0
2014-08-20 12:50:00,193.77,193.87,193.77,193.8,4000.0,178.2874,178.3794,178.2874,178.315,4000.0
2014-08-20 13:00:00,193.88,194.09,193.88,194.09,2800.0,178.3886,178.5819,178.3886,178.5819,2800.0
2014-08-20 13:10:00,194.06,194.1,193.94,194.02,8000.0,178.5543,178.5911,178.4438,178.5175,8000.0
2014-08-20 13:20:00,194.01,194.04,193.94,194.0,2500.0,178.5083,178.5359,178.4438,178.4991,2500.0
2014-08-20 13:30:00,193.96,194.02,193.85,193.85,4700.0,178.4623,178.5175,178.361,178.361,4700.0
2014-08-20 13:40:00,193.9,194.06,193.79,193.84,5600.0,178.407,178.5543,178.3058,178.3518,5600.0
2014-08-20 13:50:00,193.82,193.83,193.76,193.76,3600.0,178.3334,178.3426,178.2782,178.2782,3600.0
2014-08-20 14:00:00,193.77,193.87,193.31,193.39,15300.0,178.2874,178.3794,177.8642,177.9378,15300.0
2014-08-20 14:10:00,193.47,193.75,193.2,193.4,7700.0,178.0114,178.269,177.763,177.947,7700.0
2014-08-20 14:20:00,193.42,193.68,193.42,193.55,4100.0,177.9654,178.2046,177.9654,178.085,4100.0
2014-08-20 14:30:00,193.55,193.72,193.53,193.71,3000.0,178.085,178.2414,178.0666,178.2322,3000.0
2014-08-20 14:40:00,193.72,193.78,193.52,193.76,5600.0,178.2414,178.2966,178.0574,178.2782,5600.0
2014-08-20 14:50:00,193.72,194.0,193.69,193.97,3300.0,178.2414,178.4991,178.2138,178.4715,3300.0
2014-08-20 15:00:00,193.91,194.06,193.88,194.0,9100.0,178.4162,178.5543,178.3886,178.4991,9100.0
2014-08-20 15:10:00,194.0,194.13,193.88,193.94,16900.0,178.4991,178.6187,178.3886,178.4438,16900.0
2014-08-20 15:20:00,193.94,194.01,193.88,193.89,5400.0,178.4438,178.5083,178.3886,178.3978,5400.0
2014-08-20 15:30:00,193.85,193.92,193.84,193.88,8800.0,178.361,178.4254,178.3518,178.3886,8800.0
2014-08-20 15:40:00,193.87,194.01,193.7,193.78,28200.0,178.3794,178.5083,178.223,178.2966,28200.0
2014-08-20 15:50:00,193.78,193.89,193.53,193.6,38300.0,178.2966,178.3978,178.0666,178.131,38300.0
2014-08-21 09:30:00,193.86,194.42,193.39,193.65,12800.0,178.3702,178.8855,177.9378,178.177,12800.0
2014-08-21 09:40:00,193.73,194.08,193.61,193.61,6800.0,178.2506,178.5727,178.1402,178.1402,6800.0
2014-08-21 09:50:00,193.78,194.05,193.71,193.79,11100.0,178.2966,178.5451,178.2322,178.3058,11100.0
2014-08-21 10:00:00,193.89,193.91,193.43,193.53,8200.0,178.3978,178.4162,177.9746,178.0666,8200.0
2014-08-21 10:10:00,193.47,194.0,193.47,194.0,7300.0,178.0114,178.4991,178.0114,178.4991,7300.0
2014-08-21 10:20:00,194.03,194.21,193.92,194.0,5700.0,178.5267,178.6923,178.4254,178.4991,5700.0
2014-08-21 10:30:00,194.06,194.34,194.0,194.17,6500.0,178.5543,178.8119,178.4991,178.6555,6500.0
2014-08-21 10:40:00,194.13,194.16,193.83,193.92,9000.0,178.6187,178.6463,178.3426,178.4254,9000.0
2014-08-21 10:50:00,193.92,193.94,193.63,193.69,5200.0,178.4254,178.4438,178.1586,178.2138,5200.0
2014-08-21 11:00:00,193.71,193.84,193.6,193.7,6900.0,178.2322,178.3518,178.131,178.223,6900.0
2014-08-21 11:10:00,193.73,193.73,193.58,193.62,10500.0,178.2506,178.2506,178.1126,178.1494,10500.0
2014-08-21 11:20:00,193.58,193.61,193.2,193.2,10100.0,178.1126,178.1402,177.763,177.763,10100.0
2014-08-21 11:30:00,193.2,193.47,193.2,193.4,7600.0,177.763,178.0114,177.763,177.947,7600.0
2014-08-21 11:40:00,193.4,193.45,193.21,193.21,6800.0,177.947,177.993,177.7722,177.7722,6800.0
2014-08-21 11:50:00,193.27,193.31,193.11,193.11,6800.0,177.8274,177.8642,177.6802,177.6802,6800.0
2014-08-21 12:00:00,193.14,193.15,192.95,193.02,6400.0,177.7078,177.717,177.533,177.5974,6400.0
2014-08-21 12:10:00,193.02,193.21,192.95,193.21,4400.0,177.5974,177.7722,177.533,177.7722,4400.0
2014-08-21 12:20:00,193.17,193.29,193.14,193.24,3800.0,177.7354,177.8458,177.7078,177.7998,3800.0
2014-08-21 12:30:00,193.25,193.44,193.13,193.44,5300.0,177.809,177.9838,177.6986,177.9838,5300.0
2014-08-21 12:40:00,193.37,193.54,193.33,193.46,6300.0,177.9194,178.0758,177.8826,178.0022,6300.0
2014-08-21 12:50:00,193.48,193.48,193.4,193.46,2600.0,178.0206,178.0206,177.947,178.0022,2600.0
2014-08-21 13:00:00,193.47,193.58,193.47,193.51,13100.0,178.0114,178.1126,178.0114,178.0482,13100.0
2014-08-21 13:10:00,193.57,193.61,193.47,193.55,3500.0,178.1034,178.1402,178.0114,178.085,3500.0
2014-08-21 13:20:00,193.56,193.73,193.54,193.63,3200.0,178.0942,178.2506,178.0758,178.1586,3200.0
2014-08-21 13:30:00,193.7,193.7,193.43,193.45,5000.0,178.223,178.223,177.9746,177.993,5000.0
2014-08-21 13:40:00,193.4,193.48,193.36,193.37,5400.0,177.947,178.0206,177.9102,177.9194,5400.0
2014-08-21 13:50:00,193.4,193.6,193.26,193.48,8700.0,177.947,178.131,177.8182,178.0206,8700.0
2014-08-21 14:00:00,193.52,193.58,193.38,193.52,10700.0,178.0574,178.1126,177.9286,178.0574,10700.0
2014-08-21 14:10:00,193.48,193.92,193.48,193.92,9100.0,178.0206,178.4254,178.0206,178.4254,9100.0
2014-08-21 14:20:00,193.92,193.95,193.59,193.67,10200.0,178.4254,178.4531,178.1218,178.1954,10200.0
2014-08-21 14:30:00,193.62,193.69,193.54,193.69,6300.0,178.1494,178.2138,178.0758,178.2138,6300.0
2014-08-21 14:40:00,193.72,193.72,193.59,193.69,9200.0,178.2414,178.2414,178.1218,178.2138,9200.0
2014-08-21 14:50:00,193.7,193.72,193.55,193.71,7200.0,178.223,178.2414,178.085,178.2322,7200.0
2014-08-21 15:00:00,193.7,193.71,193.55,193.58,16400.0,178.223,178.2322,178.085,178.1126,16400.0
2014-08-21 15:10:00,193.58,193.67,193.51,193.51,8800.0,178.1126,178.1954,178.0482,178.0482,8800.0
2014-08-21 15:20:00,193.49,193.6,193.34,193.51,15800.0,178.0298,178.131,177.8918,178.0482,15800.0
2014-08-21 15:30:00,193.53,193.62,193.4,193.47,15700.0,178.0666,178.1494,177.947,178.0114,15700.0
2014-08-21 15:40:00,193.44,193.77,193.44,193.73,31000.0,177.9838,178.2874,177.9838,178.2506,31000.0
2014-08-21 15:50:00,193.7,193.77,193.35,193.47,122600.0,178.223,178.2874,177.901,178.0114,122600.0
2014-08-22 09:30:00,193.56,193.94,193.11,193.55,27000.0,178.0942,178.4438,177.6802,178.085,27000.0
2014-08-22 09:40:00,193.54,193.74,193.36,193.44,9300.0,178.0758,178.2598,177.9102,177.9838,9300.0
2014-08-22 09:50:00,193.41,193.65,193.34,193.45,18800.0,177.9562,178.177,177.8918,177.993,18800.0
2014-08-22 10:00:00,193.53,193.59,193.01,193.01,15500.0,178.0666,178.1218,177.5882,177.5882,15500.0
2014-08-22 10:10:00,193.01,193.38,192.83,192.98,19100.0,177.5882,177.9286,177.4225,177.5606,19100.0
2014-08-22 10:20:00,192.94,192.95,192.55,192.59,18300.0,177.5238,177.533,177.1649,177.2017,18300.0
2014-08-22 10:30:00,192.63,193.0,192.63,192.82,20100.0,177.2385,177.579,177.2385,177.4133,20100.0
2014-08-22 10:40:00,192.83,192.95,192.61,192.92,7400.0,177.4225,177.533,177.2201,177.5053,7400.0
2014-08-22 10:50:00,192.92,192.98,192.52,192.61,9300.0,177.5053,177.5606,177.1373,177.2201,9300.0
2014-08-22 11:00:00,192.62,192.62,192.1,192.37,13500.0,177.2293,177.2293,176.7509,176.9993,13500.0
2014-08-22 11:10:00,192.39,192.46,192.08,192.08,12000.0,177.0177,177.0821,176.7325,176.7325,12000.0
2014-08-22 11:20:00,192.06,192.32,191.93,192.19,11300.0,176.7141,176.9533,176.5945,176.8337,11300.0
2014-08-22 11:30:00,192.27,192.28,191.82,191.84,14600.0,176.9073,176.9165,176.4932,176.5116,14600.0
2014-08-22 11:40:00,191.85,192.07,191.63,191.74,14000.0,176.5208,176.7233,176.3184,176.4196,14000.0
2014-08-22 11:50:00,191.81,192.09,191.76,191.82,14300.0,176.484,176.7417,176.438,176.4932,14300.0
2014-08-22 12:00:00,191.85,192.22,191.83,192.2,6500.0,176.5208,176.8613,176.5024,176.8429,6500.0
2014-08-22 12:10:00,192.18,192.42,192.13,192.42,6600.0,176.8245,177.0453,176.7785,177.0453,6600.0
2014-08-22 12:20:00,192.48,192.77,192.39,192.71,11400.0,177.1005,177.3673,177.0177,177.3121,11400.0
2014-08-22 12:30:00,192.68,192.77,192.47,192.47,5100.0,177.2845,177.3673,177.0913,177.0913,5100.0
2014-08-22 12:40:00,192.46,192.5,192.32,192.35,7300.0,177.0821,177.1189,176.9533,176.9809,7300.0
2014-08-22 12:50:00,192.39,192.43,192.24,192.24,4400.0,177.0177,177.0545,176.8797,176.8797,4400.0
2014-08-22 13:00:00,192.24,192.41,192.24,192.39,9000.0,176.8797,177.0361,176.8797,177.0177,9000.0
2014-08-22 13:10:00,192.31,192.44,192.24,192.36,7500.0,176.9441,177.0637,176.8797,176.9901,7500.0
2014-08-22 13:20:00,192.36,192.46,192.22,192.41,9500.0,176.9901,177.0821,176.8613,177.0361,9500.0
2014-08-22 13:30:00,192.52,192.56,192.38,192.42,4300.0,177.1373,177.1741,177.0085,177.0453,4300.0
2014-08-22 13:40:00,192.39,192.6,192.39,192.55,9500.0,177.0177,177.2109,177.0177,177.1649,9500.0
2014-08-22 13:50:00,192.56,192.7,192.53,192.66,39200.0,177.1741,177.3029,177.1465,177.2661,39200.0
2014-08-22 14:00:00,192.71,192.76,192.56,192.76,10200.0,177.3121,177.3581,177.1741,177.3581,10200.0
2014-08-22 14:10:00,192.78,192.96,192.74,192.89,20300.0,177.3765,177.5422,177.3397,177.4777,20300.0
2014-08-22 14:20:00,192.91,192.92,192.51,192.51,11900.0,177.4961,177.5053,177.1281,177.1281,11900.0
2014-08-22 14:30:00,192.5,192.53,192.21,192.48,35900.0,177.1189,177.1465,176.8521,177.1005,35900.0
2014-08-22 14:40:00,192.46,192.83,192.44,192.82,7900.0,177.0821,177.4225,177.0637,177.4133,7900.0
2014-08-22 14:50:00,192.81,193.05,192.64,192.64,14700.0,177.4041,177.625,177.2477,177.2477,14700.0
2014-08-22 15:00:00,192.64,192.75,192.49,192.72,35700.0,177.2477,177.3489,177.1097,177.3213,35700.0
2014-08-22 15:10:00,192.77,193.02,192.68,192.94,16900.0,177.3673,177.5974,177.2845,177.5238,16900.0
2014-08-22 15:20:00,192.98,192.98,192.65,192.67,10300.0,177.5606,177.5606,177.2569,177.2753,10300.0
2014-08-22 15:30:00,192.67,192.73,192.5,192.64,22200.0,177.2753,177.3305,177.1189,177.2477,22200.0
2014-08-22 15:40:00,192.62,192.71,191.89,191.91,61900.0,177.2293,177.3121,176.5576,176.576,61900.0
2014-08-22 15:50:00,191.98,192.34,191.93,192.0,135000.0,176.6405,176.9717,176.5945,176.6589,135000.0
2014-08-25 09:30:00,193.11,193.29,192.07,193.05,20900.0,177.6802,177.8458,176.7233,177.625,20900.0
2014-08-25 09:40:00,193.01,193.48,192.93,193.16,11100.0,177.5882,178.0206,177.5146,177.7262,11100.0
2014-08-25 09:50:00,193.16,193.27,192.56,193.1,22700.0,177.7262,177.8274,177.1741,177.671,22700.0
2014-08-25 10:00:00,193.1,193.1,192.58,192.7,20700.0,177.671,177.671,177.1925,177.3029,20700.0
2014-08-25 10:10:00,192.74,192.94,192.62,192.88,6600.0,177.3397,177.5238,177.2293,177.4685,6600.0
2014-08-25 10:20:00,192.87,193.26,192.86,193.26,8200.0,177.4593,177.8182,177.4501,177.8182,8200.0
2014-08-25 10:30:00,193.28,193.69,193.23,193.56,19500.0,177.8366,178.2138,177.7906,178.0942,19500.0
2014-08-25 10:40:00,193.53,193.96,193.5,193.96,7100.0,178.0666,178.4623,178.039,178.4623,7100.0
2014-08-25 10:50:00,194.0,194.21,194.0,194.14,16300.0,178.4991,178.6923,178.4991,178.6279,16300.0
2014-08-25 11:00:00,194.12,194.36,194.09,194.18,9600.0,178.6095,178.8303,178.5819,178.6647,9600.0
2014-08-25 11:10:00,194.13,194.2,193.97,194.11,14100.0,178.6187,178.6831,178.4715,178.6003,14100.0
2014-08-25 11:20:00,194.1,194.35,194.09,194.35,16600.0,178.5911,178.8211,178.5819,178.8211,16600.0
2014-08-25 11:30:00,194.28,194.44,194.26,194.34,10800.0,178.7567,178.9039,178.7383,178.8119,10800.0
2014-08-25 11:40:00,194.41,194.52,194.34,194.44,5100.0,178.8763,178.9775,178.8119,178.9039,5100.0
2014-08-25 11:50:00,194.43,194.53,194.37,194.44,5400.0,178.8947,178.9867,178.8395,178.9039,5400.0
2014-08-25 12:00:00,194.45,194.7,194.41,194.44,21000.0,178.9131,179.1431,178.8763,178.9039,21000.0
2014-08-25 12:10:00,194.45,194.45,194.35,194.37,11600.0,178.9131,178.9131,178.8211,178.8395,11600.0
2014-08-25 12:20:00,194.34,194.39,194.13,194.15,8800.0,178.8119,178.8579,178.6187,178.6371,8800.0
2014-08-25 12:30:00,194.18,194.22,194.01,194.11,8600.0,178.6647,178.7015,178.5083,178.6003,8600.0
2014-08-25 12:40:00,194.08,194.2,194.08,194.18,6500.0,178.5727,178.6831,178.5727,178.6647,6500.0
2014-08-25 12:50:00,194.16,194.23,194.06,194.2,6000.0,178.6463,178.7107,178.5543,178.6831,6000.0
2014-08-25 13:00:00,194.19,194.2,193.88,193.9,12700.0,178.6739,178.6831,178.3886,178.407,12700.0
2014-08-25 13:10:00,193.89,194.11,193.84,194.09,4800.0,178.3978,178.6003,178.3518,178.5819,4800.0
2014-08-25 13:20:00,194.05,194.2,194.05,194.16,6000.0,178.5451,178.6831,178.5451,178.6463,6000.0
2014-08-25 13:30:00,194.21,194.22,194.1,194.19,9100.0,178.6923,178.7015,178.5911,178.6739,9100.0
2014-08-25 13:40:00,194.19,194.31,194.18,194.18,8400.0,178.6739,178.7843,178.6647,178.6647,8400.0
2014-08-25 13:50:00,194.17,194.25,194.11,194.11,13100.0,178.6555,178.7291,178.6003,178.6003,13100.0
2014-08-25 14:00:00,194.15,194.23,194.13,194.2,8200.0,178.6371,178.7107,178.6187,178.6831,8200.0
2014-08-25 14:10:00,194.21,194.49,194.21,194.36,16700.0,178.6923,178.9499,178.6923,178.8303,16700.0
2014-08-25 14:20:00,194.36,194.36,194.12,194.17,8300.0,178.8303,178.8303,178.6095,178.6555,8300.0
2014-08-25 14:30:00,194.19,194.34,194.12,194.31,6700.0,178.6739,178.8119,178.6095,178.7843,6700.0
2014-08-25 14:40:00,194.26,194.27,194.18,194.25,4600.0,178.7383,178.7475,178.6647,178.7291,4600.0
2014-08-25 14:50:00,194.24,194.39,194.24,194.35,8200.0,178.7199,178.8579,178.7199,178.8211,8200.0
2014-08-25 15:00:00,194.29,194.29,194.05,194.05,8600.0,178.7659,178.7659,178.5451,178.5451,8600.0
2014-08-25 15:10:00,194.08,194.08,193.87,194.05,8000.0,178.5727,178.5727,178.3794,178.5451,8000.0
2014-08-25 15:20:00,194.02,194.06,193.78,193.78,7500.0,178.5175,178.5543,178.2966,178.2966,7500.0
2014-08-25 15:30:00,193.79,194.04,193.79,194.04,12300.0,178.3058,178.5359,178.3058,178.5359,12300.0
2014-08-25 15:40:00,194.08,194.14,194.0,194.04,18500.0,178.5727,178.6279,178.4991,178.5359,18500.0
2014-08-25 15:50:00,194.04,194.06,193.9,193.94,60500.0,178.5359,178.5543,178.407,178.4438,60500.0
2014-08-26 09:30:00,193.81,194.06,193.16,193.67,22100.0,178.3242,178.5543,177.7262,178.1954,22100.0
2014-08-26 09:40:00,193.59,193.68,193.28,193.64,5600.0,178.1218,178.2046,177.8366,178.1678,5600.0
2014-08-26 09:50:00,193.65,194.04,193.38,193.87,8900.0,178.177,178.5359,177.9286,178.3794,8900.0
2014-08-26 10:00:00,193.86,194.25,193.65,193.84,8200.0,178.3702,178.7291,178.177,178.3518,8200.0
2014-08-26 10:10:00,193.83,194.12,193.83,194.12,8200.0,178.3426,178.6095,178.3426,178.6095,8200.0
2014-08-26 10:20:00,194.04,194.13,193.85,194.04,6300.0,178.5359,178.6187,178.361,178.5359,6300.0
2014-08-26 10:30:00,194.13,194.14,193.78,193.84,5400.0,178.6187,178.6279,178.2966,178.3518,5400.0
2014-08-26 10:40:00,193.9,194.09,193.72,193.95,16700.0,178.407,178.5819,178.2414,178.4531,16700.0
2014-08-26 10:50:00,193.99,194.01,193.7,193.74,19800.0,178.4899,178.5083,178.223,178.2598,19800.0
2014-08-26 11:00:00,193.71,193.73,193.41,193.48,8500.0,178.2322,178.2506,177.9562,178.0206,8500.0
2014-08-26 11:10:00,193.54,193.61,193.46,193.6,20900.0,178.0758,178.1402,178.0022,178.131,20900.0
2014-08-26 11:20:00,193.58,193.84,193.52,193.84,5800.0,178.1126,178.3518,178.0574,178.3518,5800.0
2014-08-26 11:30:00,193.78,194.06,193.7,193.7,12700.0,178.2966,178.5543,178.223,178.223,12700.0
2014-08-26 11:40:00,193.69,193.77,193.68,193.68,5400.0,178.2138,178.2874,178.2046,178.2046,5400.0
2014-08-26 11:50:00,193.7,193.8,193.45,193.45,5700.0,178.223,178.315,177.993,177.993,5700.0
2014-08-26 12:00:00,193.46,193.55,193.38,193.5,9900.0,178.0022,178.085,177.9286,178.039,9900.0
2014-08-26 12:10:00,193.5,193.73,193.44,193.44,12500.0,178.039,178.2506,177.9838,177.9838,12500.0
2014-08-26 12:20:00,193.44,193.69,193.43,193.65,7200.0,177.9838,178.2138,177.9746,178.177,7200.0
2014-08-26 12:30:00,193.66,193.73,193.4,193.4,6300.0,178.1862,178.2506,177.947,177.947,6300.0
2014-08-26 12:40:00,193.4,193.4,193.01,193.04,7500.0,177.947,177.947,177.5882,177.6158,7500.0
2014-08-26 12:50:00,193.06,193.18,193.01,193.13,9300.0,177.6342,177.7446,177.5882,177.6986,9300.0
2014-08-26 13:00:00,193.16,193.19,193.08,193.16,9200.0,177.7262,177.7538,177.6526,177.7262,9200.0
2014-08-26 13:10:00,193.17,193.28,193.07,193.1,6500.0,177.7354,177.8366,177.6434,177.671,6500.0
2014-08-26 13:20:00,193.1,193.11,193.02,193.03,5200.0,177.671,177.6802,177.5974,177.6066,5200.0
2014-08-26 13:30:00,193.04,193.36,193.04,193.36,3000.0,177.6158,177.9102,177.6158,177.9102,3000.0
2014-08-26 13:40:00,193.38,193.55,193.34,193.55,4700.0,177.9286,178.085,177.8918,178.085,4700.0
2014-08-26 13:50:00,193.55,193.56,193.45,193.49,4000.0,178.085,178.0942,177.993,178.0298,4000.0
2014-08-26 14:00:00,193.57,193.68,193.55,193.64,4100.0,178.1034,178.2046,178.085,178.1678,4100.0
2014-08-26 14:10:00,193.62,194.07,193.62,193.97,4200.0,178.1494,178.5635,178.1494,178.4715,4200.0
2014-08-26 14:20:00,193.98,193.99,193.87,193.9,7400.0,178.4807,178.4899,178.3794,178.407,7400.0
2014-08-26 14:30:00,193.96,193.96,193.75,193.82,5100.0,178.4623,178.4623,178.269,178.3334,5100.0
2014-08-26 14:40:00,193.86,193.91,193.78,193.88,5500.0,178.3702,178.4162,178.2966,178.3886,5500.0
2014-08-26 14:50:00,193.88,193.92,193.82,193.86,8700.0,178.3886,178.4254,178.3334,178.3702,8700.0
2014-08-26 15:00:00,193.83,193.96,193.78,193.84,6600.0,178.3426,178.4623,178.2966,178.3518,6600.0
2014-08-26 15:10:00,193.82,193.93,193.76,193.85,5900.0,178.3334,178.4346,178.2782,178.361,5900.0
2014-08-26 15:20:00,193.82,193.89,193.69,193.75,10500.0,178.3334,178.3978,178.2138,178.269,10500.0
2014-08-26 15:30:00,193.72,193.87,193.71,193.83,11600.0,178.2414,178.3794,178.2322,178.3426,11600.0
2014-08-26 15:40:00,193.81,194.09,193.81,194.0,22500.0,178.3242,178.5819,178.3242,178.4991,22500.0
2014-08-26 15:50:00,194.0,194.0,193.7,193.79,42700.0,178.4991,178.4991,178.223,178.3058,42700.0
2014-08-27 09:30:00,194.11,194.11,193.33,193.44,10600.0,178.6003,178.6003,177.8826,177.9838,10600.0
2014-08-27 09:40:00,193.46,193.46,192.83,192.83,11400.0,178.0022,178.0022,177.4225,177.4225,11400.0
2014-08-27 09:50:00,192.8,193.01,192.55,192.94,9500.0,177.3949,177.5882,177.1649,177.5238,9500.0
2014-08-27 10:00:00,192.72,192.73,192.41,192.49,13000.0,177.3213,177.3305,177.0361,177.1097,13000.0
2014-08-27 10:10:00,192.49,192.62,192.37,192.5,13800.0,177.1097,177.2293,176.9993,177.1189,13800.0
2014-08-27 10:20:00,192.56,192.81,192.41,192.41,8600.0,177.1741,177.4041,177.0361,177.0361,8600.0
2014-08-27 10:30:00,192.45,192.54,192.37,192.39,13600.0,177.0729,177.1557,176.9993,177.0177,13600.0
2014-08-27 10:40:00,192.44,192.46,192.38,192.38,15500.0,177.0637,177.0821,177.0085,177.0085,15500.0
2014-08-27 10:50:00,192.4,192.57,192.39,192.5,14800.0,177.0269,177.1833,177.0177,177.1189,14800.0
2014-08-27 11:00:00,192.46,192.58,192.23,192.24,11300.0,177.0821,177.1925,176.8705,176.8797,11300.0
2014-08-27 11:10:00,192.23,192.39,192.22,192.37,5600.0,176.8705,177.0177,176.8613,176.9993,5600.0
2014-08-27 11:20:00,192.37,192.42,192.24,192.26,4500.0,176.9993,177.0453,176.8797,176.8981,4500.0
2014-08-27 11:30:00,192.28,192.41,192.21,192.31,7500.0,176.9165,177.0361,176.8521,176.9441,7500.0
2014-08-27 11:40:00,192.34,192.47,192.32,192.4,5400.0,176.9717,177.0913,176.9533,177.0269,5400.0
2014-08-27 11:50:00,192.44,192.46,192.34,192.39,4000.0,177.0637,177.0821,176.9717,177.0177,4000.0
2014-08-27 12:00:00,192.35,192.44,192.27,192.27,4200.0,176.9809,177.0637,176.9073,176.9073,4200.0
2014-08-27 12:10:00,192.23,192.38,192.23,192.33,4700.0,176.8705,177.0085,176.8705,176.9625,4700.0
2014-08-27 12:20:00,192.33,192.33,192.26,192.29,1900.0,176.9625,176.9625,176.8981,176.9257,1900.0
2014-08-27 12:30:00,192.39,192.39,192.01,192.1,11900.0,177.0177,177.0177,176.6681,176.7509,11900.0
2014-08-27 12:40:00,192.12,192.32,192.11,192.26,6500.0,176.7693,176.9533,176.7601,176.8981,6500.0
2014-08-27 12:50:00,192.28,192.32,192.14,192.24,6900.0,176.9165,176.9533,176.7877,176.8797,6900.0
2014-08-27 13:00:00,192.25,192.39,192.25,192.3,3100.0,176.8889,177.0177,176.8889,176.9349,3100.0
2014-08-27 13:10:00,192.25,192.32,192.25,192.3,4500.0,176.8889,176.9533,176.8889,176.9349,4500.0
2014-08-27 13:20:00,192.28,192.28,192.22,192.23,3200.0,176.9165,176.9165,176.8613,176.8705,3200.0
2014-08-27 13:30:00,192.19,192.27,192.1,192.24,3200.0,176.8337,176.9073,176.7509,176.8797,3200.0
2014-08-27 13:40:00,192.24,192.27,192.12,192.19,3800.0,176.8797,176.9073,176.7693,176.8337,3800.0
2014-08-27 13:50:00,192.18,192.18,192.0,192.03,5800.0,176.8245,176.8245,176.6589,176.6865,5800.0
2014-08-27 14:00:00,192.03,192.17,191.99,192.14,4900.0,176.6865,176.8153,176.6497,176.7877,4900.0
2014-08-27 14:10:00,192.15,192.22,192.05,192.05,3900.0,176.7969,176.8613,176.7049,176.7049,3900.0
2014-08-27 14:20:00,192.04,192.05,191.84,191.9,9300.0,176.6957,176.7049,176.5116,176.5668,9300.0
2014-08-27 14:30:00,191.89,191.96,191.76,191.76,15200.0,176.5576,176.6221,176.438,176.438,15200.0
2014-08-27 14:40:00,191.8,191.84,191.76,191.76,16100.0,176.4748,176.5116,176.438,176.438,16100.0
2014-08-27 14:50:00,191.78,191.88,191.51,191.51,33700.0,176.4564,176.5484,176.208,176.208,33700.0
2014-08-27 15:00:00,191.53,191.67,191.42,191.59,12800.0,176.2264,176.3552,176.1252,176.2816,12800.0
2014-08-27 15:10:00,191.6,191.72,191.6,191.71,6800.0,176.2908,176.4012,176.2908,176.392,6800.0
2014-08-27 15:20:00,191.71,191.79,191.58,191.58,15000.0,176.392,176.4656,176.2724,176.2724,15000.0
2014-08-27 15:30:00,191.59,191.89,191.53,191.8,25900.0,176.2816,176.5576,176.2264,176.4748,25900.0
2014-08-27 15:40:00,191.8,192.04,191.8,191.93,19300.0,176.4748,176.6957,176.4748,176.5945,19300.0
2014-08-27 15:50:00,191.95,192.11,191.87,192.0,42700.0,176.6129,176.7601,176.5392,176.6589,42700.0
2014-08-28 09:30:00,191.33,192.08,191.33,191.94,26800.0,176.2612,176.9522,176.2612,176.8232,26800.0
2014-08-28 09:40:00,192.11,192.52,192.1,192.35,5100.0,176.9798,177.3575,176.9706,177.2009,5100.0
2014-08-28 09:50:00,192.34,192.78,192.32,192.78,11400.0,177.1917,177.5971,177.1733,177.5971,11400.0
2014-08-28 10:00:00,192.81,192.81,192.43,192.71,7200.0,177.6247,177.6247,177.2746,177.5326,7200.0
2014-08-28 10:10:00,192.71,192.71,192.07,192.24,10000.0,177.5326,177.5326,176.943,177.0996,10000.0
2014-08-28 10:20:00,192.15,192.27,192.07,192.09,2800.0,177.0167,177.1272,176.943,176.9614,2800.0
2014-08-28 10:30:00,192.04,192.06,191.87,191.99,5800.0,176.9153,176.9338,176.7587,176.8693,5800.0
2014-08-28 10:40:00,192.02,192.8,191.99,192.71,11400.0,176.8969,177.6155,176.8693,177.5326,11400.0
2014-08-28 10:50:00,192.74,192.77,192.63,192.65,5800.0,177.5602,177.5878,177.4589,177.4773,5800.0
2014-08-28 11:00:00,192.7,192.82,192.57,192.64,8400.0,177.5234,177.6339,177.4036,177.4681,8400.0
2014-08-28 11:10:00,192.62,192.63,192.19,192.38,5500.0,177.4497,177.4589,177.0535,177.2286,5500.0
2014-08-28 11:20:00,192.47,192.61,192.38,192.58,6200.0,177.3115,177.4404,177.2286,177.4128,6200.0
2014-08-28 11:30:00,192.58,192.7,192.58,192.62,4100.0,177.4128,177.5234,177.4128,177.4497,4100.0
2014-08-28 11:40:00,192.64,192.76,192.48,192.54,9100.0,177.4681,177.5786,177.3207,177.376,9100.0
2014-08-28 11:50:00,192.54,192.75,192.51,192.51,9800.0,177.376,177.5694,177.3483,177.3483,9800.0
2014-08-28 12:00:00,192.54,192.64,192.49,192.59,10800.0,177.376,177.4681,177.3299,177.422,10800.0
2014-08-28 12:10:00,192.65,192.79,192.48,192.79,6100.0,177.4773,177.6063,177.3207,177.6063,6100.0
2014-08-28 12:20:00,192.75,192.88,192.68,192.87,6500.0,177.5694,177.6892,177.5049,177.68,6500.0
2014-08-28 12:30:00,192.88,193.02,192.86,192.95,51800.0,177.6892,177.8181,177.6707,177.7537,51800.0
2014-08-28 12:40:00,192.93,192.96,192.8,192.81,8600.0,177.7352,177.7629,177.6155,177.6247,8600.0
2014-08-28 12:50:00,192.81,193.06,192.81,193.06,7500.0,177.6247,177.855,177.6247,177.855,7500.0
2014-08-28 13:00:00,193.05,193.26,193.05,193.23,23000.0,177.8458,178.0392,177.8458,178.0116,23000.0
2014-08-28 13:10:00,193.23,193.33,193.14,193.14,7300.0,178.0116,178.1037,177.9287,177.9287,7300.0
2014-08-28 13:20:00,193.05,193.14,192.98,193.12,5600.0,177.8458,177.9287,177.7813,177.9103,5600.0
2014-08-28 13:30:00,193.11,193.27,193.06,193.23,7600.0,177.9011,178.0485,177.855,178.0116,7600.0
2014-08-28 13:40:00,193.28,193.32,193.22,193.27,1800.0,178.0577,178.0945,178.0024,178.0485,1800.0
2014-08-28 13:50:00,193.27,193.38,193.25,193.26,8000.0,178.0485,178.1498,178.03,178.0392,8000.0
2014-08-28 14:00:00,193.27,193.28,193.09,193.11,3700.0,178.0485,178.0577,177.8826,177.9011,3700.0
2014-08-28 14:10:00,193.15,193.18,193.06,193.06,5400.0,177.9379,177.9655,177.855,177.855,5400.0
2014-08-28 14:20:00,193.1,193.19,193.06,193.14,9500.0,177.8918,177.9748,177.855,177.9287,9500.0
2014-08-28 14:30:00,193.11,193.15,193.04,193.13,6400.0,177.9011,177.9379,177.8366,177.9195,6400.0
2014-08-28 14:40:00,193.1,193.15,192.99,193.02,8200.0,177.8918,177.9379,177.7905,177.8181,8200.0
2014-08-28 14:50:00,192.92,192.92,192.82,192.86,3400.0,177.726,177.726,177.6339,177.6707,3400.0
2014-08-28 15:00:00,192.86,193.07,192.85,192.94,7500.0,177.6707,177.8642,177.6615,177.7444,7500.0
2014-08-28 15:10:00,192.91,192.99,192.85,192.99,8500.0,177.7168,177.7905,177.6615,177.7905,8500.0
2014-08-28 15:20:00,192.95,193.25,192.95,193.2,14100.0,177.7537,178.03,177.7537,177.984,14100.0
2014-08-28 15:30:00,193.21,193.27,193.13,193.23,11900.0,177.9932,178.0485,177.9195,178.0116,11900.0
2014-08-28 15:40:00,193.18,193.18,192.93,193.04,15800.0,177.9655,177.9655,177.7352,177.8366,15800.0
2014-08-28 15:50:00,193.04,193.1,192.8,193.06,45600.0,177.8366,177.8918,177.6155,177.855,45600.0
2014-08-29 09:30:00,193.99,194.08,193.55,193.8,15300.0,178.7118,178.7947,178.3064,178.5367,15300.0
2014-08-29 09:40:00,193.8,193.9,193.38,193.83,12600.0,178.5367,178.6288,178.1498,178.5644,12600.0
2014-08-29 09:50:00,193.78,193.85,193.3,193.47,7800.0,178.5183,178.5828,178.0761,178.2327,7800.0
2014-08-29 10:00:00,193.2,193.37,193.05,193.11,7400.0,177.984,178.1406,177.8458,177.9011,7400.0
2014-08-29 10:10:00,193.1,193.43,192.97,193.4,12000.0,177.8918,178.1959,177.7721,178.1682,12000.0
2014-08-29 10:20:00,193.39,193.69,193.36,193.52,6100.0,178.159,178.4354,178.1314,178.2788,6100.0
2014-08-29 10:30:00,193.57,194.02,193.49,194.02,19000.0,178.3248,178.7394,178.2511,178.7394,19000.0
2014-08-29 10:40:00,193.99,194.24,193.99,194.23,7700.0,178.7118,178.9421,178.7118,178.9329,7700.0
2014-08-29 10:50:00,194.24,194.52,194.19,194.51,23100.0,178.9421,179.2,178.896,179.1908,23100.0
2014-08-29 11:00:00,194.49,194.62,194.32,194.45,26400.0,179.1724,179.2921,179.0158,179.1355,26400.0
2014-08-29 11:10:00,194.43,194.8,194.35,194.71,15500.0,179.1171,179.458,179.0434,179.375,15500.0
2014-08-29 11:20:00,194.66,194.77,194.62,194.62,8100.0,179.329,179.4303,179.2921,179.2921,8100.0
2014-08-29 11:30:00,194.62,194.98,194.47,194.98,7700.0,179.2921,179.6238,179.1539,179.6238,7700.0
2014-08-29 11:40:00,194.94,195.0,194.92,194.94,11300.0,179.5869,179.6422,179.5685,179.5869,11300.0
2014-08-29 11:50:00,194.91,195.0,194.89,194.89,11100.0,179.5593,179.6422,179.5409,179.5409,11100.0
2014-08-29 12:00:00,194.88,194.98,194.86,194.95,5400.0,179.5317,179.6238,179.5132,179.5961,5400.0
2014-08-29 12:10:00,194.92,194.97,194.9,194.94,3300.0,179.5685,179.6146,179.5501,179.5869,3300.0
2014-08-29 12:20:00,194.94,194.99,194.87,194.99,4900.0,179.5869,179.633,179.5224,179.633,4900.0
2014-08-29 12:30:00,194.99,194.99,194.92,194.95,3900.0,179.633,179.633,179.5685,179.5961,3900.0
2014-08-29 12:40:00,194.93,194.93,194.88,194.89,3900.0,179.5777,179.5777,179.5317,179.5409,3900.0
2014-08-29 12:50:00,194.89,194.95,194.88,194.91,3700.0,179.5409,179.5961,179.5317,179.5593,3700.0
2014-08-29 13:00:00,194.88,194.95,194.88,194.92,3600.0,179.5317,179.5961,179.5317,179.5685,3600.0
2014-08-29 13:10:00,194.93,194.93,194.85,194.89,3000.0,179.5777,179.5777,179.504,179.5409,3000.0
2014-08-29 13:20:00,194.85,194.85,194.55,194.67,4200.0,179.504,179.504,179.2276,179.3382,4200.0
2014-08-29 13:30:00,194.61,194.66,194.57,194.66,3000.0,179.2829,179.329,179.2461,179.329,3000.0
2014-08-29 13:40:00,194.69,194.69,194.63,194.64,4600.0,179.3566,179.3566,179.3013,179.3106,4600.0
2014-08-29 13:50:00,194.63,194.66,194.6,194.65,4800.0,179.3013,179.329,179.2737,179.3198,4800.0
2014-08-29 14:00:00,194.61,194.61,194.48,194.5,14100.0,179.2829,179.2829,179.1632,179.1816,14100.0
2014-08-29 14:10:00,194.49,194.52,194.45,194.49,4700.0,179.1724,179.2,179.1355,179.1724,4700.0
2014-08-29 14:20:00,194.5,194.63,194.5,194.63,3600.0,179.1816,179.3013,179.1816,179.3013,3600.0
2014-08-29 14:30:00,194.64,194.76,194.6,194.74,5200.0,179.3106,179.4211,179.2737,179.4027,5200.0
2014-08-29 14:40:00,194.73,194.8,194.63,194.74,8100.0,179.3935,179.458,179.3013,179.4027,8100.0
2014-08-29 14:50:00,194.73,194.74,194.59,194.59,5500.0,179.3935,179.4027,179.2645,179.2645,5500.0
2014-08-29 15:00:00,194.55,194.65,194.52,194.6,90300.0,179.2276,179.3198,179.2,179.2737,90300.0
2014-08-29 15:10:00,194.55,194.81,194.55,194.81,7000.0,179.2276,179.4672,179.2276,179.4672,7000.0
2014-08-29 15:20:00,194.79,194.83,194.77,194.81,5900.0,179.4487,179.4856,179.4303,179.4672,5900.0
2014-08-29 15:30:00,194.81,194.9,194.78,194.88,12500.0,179.4672,179.5501,179.4395,179.5317,12500.0
2014-08-29 15:40:00,194.89,194.95,194.86,194.94,39200.0,179.5409,179.5961,179.5132,179.5869,39200.0
2014-08-29 15:50:00,194.93,195.11,194.91,195.03,105700.0,179.5777,179.7435,179.5593,179.6698,105700.0
2014-09-02 09:30:00,195.0,195.25,193.59,193.66,44400.0,179.6422,179.8725,178.3433,178.4077,44400.0
2014-09-02 09:40:00,193.69,194.21,193.56,193.92,10400.0,178.4354,178.9144,178.3156,178.6473,10400.0
2014-09-02 09:50:00,193.96,194.03,193.18,193.22,19400.0,178.6841,178.7486,177.9655,178.0024,19400.0
2014-09-02 10:00:00,193.23,194.08,193.21,193.46,38800.0,178.0116,178.7947,177.9932,178.2235,38800.0
2014-09-02 10:10:00,193.5,193.64,193.02,193.02,17500.0,178.2603,178.3893,177.8181,177.8181,17500.0
2014-09-02 10:20:00,193.06,193.51,193.02,193.41,16600.0,177.855,178.2696,177.8181,178.1774,16600.0
2014-09-02 10:30:00,193.41,193.94,193.36,193.94,17400.0,178.1774,178.6657,178.1314,178.6657,17400.0
2014-09-02 10:40:00,193.97,195.04,193.84,195.04,38800.0,178.6933,179.6791,178.5736,179.6791,38800.0
2014-09-02 10:50:00,194.96,195.27,194.95,195.2,19400.0,179.6054,179.8909,179.5961,179.8265,19400.0
2014-09-02 11:00:00,195.23,195.27,195.08,195.11,16200.0,179.8541,179.8909,179.7159,179.7435,16200.0
2014-09-02 11:10:00,195.13,195.15,194.61,194.66,14000.0,179.762,179.7804,179.2829,179.329,14000.0
2014-09-02 11:20:00,194.68,194.78,194.48,194.49,14300.0,179.3474,179.4395,179.1632,179.1724,14300.0
2014-09-02 11:30:00,194.55,194.95,194.55,194.86,11400.0,179.2276,179.5961,179.2276,179.5132,11400.0
2014-09-02 11:40:00,194.79,195.01,194.77,194.87,8500.0,179.4487,179.6514,179.4303,179.5224,8500.0
2014-09-02 11:50:00,194.8,194.86,194.45,194.46,10900.0,179.458,179.5132,179.1355,179.1447,10900.0
2014-09-02 12:00:00,194.49,194.68,194.46,194.55,11800.0,179.1724,179.3474,179.1447,179.2276,11800.0
2014-09-02 12:10:00,194.55,194.68,194.5,194.63,11100.0,179.2276,179.3474,179.1816,179.3013,11100.0
2014-09-02 12:20:00,194.7,194.8,194.62,194.76,6800.0,179.3658,179.458,179.2921,179.4211,6800.0
2014-09-02 12:30:00,194.72,194.72,194.48,194.61,12100.0,179.3843,179.3843,179.1632,179.2829,12100.0
2014-09-02 12:40:00,194.58,194.72,194.4,194.49,10200.0,179.2553,179.3843,179.0895,179.1724,10200.0
2014-09-02 12:50:00,194.47,194.73,194.45,194.63,9100.0,179.1539,179.3935,179.1355,179.3013,9100.0
2014-09-02 13:00:00,194.72,194.97,194.64,194.97,7300.0,179.3843,179.6146,179.3106,179.6146,7300.0
2014-09-02 13:10:00,194.89,194.97,194.8,194.83,17500.0,179.5409,179.6146,179.458,179.4856,17500.0
2014-09-02 13:20:00,194.82,194.96,194.8,194.91,7400.0,179.4764,179.6054,179.458,179.5593,7400.0
2014-09-02 13:30:00,194.97,195.02,194.88,195.0,9200.0,179.6146,179.6606,179.5317,179.6422,9200.0
2014-09-02 13:40:00,195.02,195.09,194.91,195.09,7900.0,179.6606,179.7251,179.5593,179.7251,7900.0
2014-09-02 13:50:00,195.09,195.24,195.03,195.2,9800.0,179.7251,179.8633,179.6698,179.8265,9800.0
2014-09-02 14:00:00,195.2,195.28,195.16,195.24,18500.0,179.8265,179.9002,179.7896,179.8633,18500.0
2014-09-02 14:10:00,195.24,195.28,195.21,195.26,8900.0,179.8633,179.9002,179.8357,179.8817,8900.0
2014-09-02 14:20:00,195.23,195.29,195.07,195.07,17200.0,179.8541,179.9094,179.7067,179.7067,17200.0
2014-09-02 14:30:00,195.07,195.17,195.01,195.01,8900.0,179.7067,179.7988,179.6514,179.6514,8900.0
2014-09-02 14:40:00,195.03,195.11,195.02,195.03,8500.0,179.6698,179.7435,179.6606,179.6698,8500.0
2014-09-02 14:50:00,195.01,195.13,194.98,195.01,12000.0,179.6514,179.762,179.6238,179.6514,12000.0
2014-09-02 15:00:00,195.01,195.17,195.01,195.13,11000.0,179.6514,179.7988,179.6514,179.762,11000.0
2014-09-02 15:10:00,195.16,195.23,195.15,195.17,12200.0,179.7896,179.8541,179.7804,179.7988,12200.0
2014-09-02 15:20:00,195.18,195.29,195.13,195.28,16400.0,179.808,179.9094,179.762,179.9002,16400.0
2014-09-02 15:30:00,195.28,195.28,195.15,195.25,11600.0,179.9002,179.9002,179.7804,179.8725,11600.0
2014-09-02 15:40:00,195.25,195.31,195.21,195.3,21000.0,179.8725,179.9278,179.8357,179.9186,21000.0
2014-09-02 15:50:00,195.29,195.32,195.13,195.26,49500.0,179.9094,179.937,179.762,179.8817,49500.0
2014-09-03 09:30:00,196.88,197.13,194.61,194.65,51400.0,181.3741,181.6045,179.2829,179.3198,51400.0
2014-09-03 09:40:00,194.66,195.09,194.54,194.54,17900.0,179.329,179.7251,179.2184,179.2184,17900.0
2014-09-03 09:50:00,194.57,194.7,194.28,194.61,18300.0,179.2461,179.3658,178.9789,179.2829,18300.0
2014-09-03 10:00:00,194.6,194.83,194.52,194.72,18400.0,179.2737,179.4856,179.2,179.3843,18400.0
2014-09-03 10:10:00,194.72,194.81,194.56,194.68,12100.0,179.3843,179.4672,179.2369,179.3474,12100.0
2014-09-03 10:20:00,194.69,195.06,194.67,195.01,22200.0,179.3566,179.6975,179.3382,179.6514,22200.0
2014-09-03 10:30:00,195.02,195.05,194.82,194.9,10200.0,179.6606,179.6883,179.4764,179.5501,10200.0
2014-09-03 10:40:00,194.97,195.02,194.77,194.8,10500.0,179.6146,179.6606,179.4303,179.458,10500.0
2014-09-03 10:50:00,194.87,194.87,194.6,194.73,7900.0,179.5224,179.5224,179.2737,179.3935,7900.0
2014-09-03 11:00:00,194.73,194.73,194.59,194.68,6600.0,179.3935,179.3935,179.2645,179.3474,6600.0
2014-09-03 11:10:00,194.72,194.76,194.62,194.69,6800.0,179.3843,179.4211,179.2921,179.3566,6800.0
2014-09-03 11:20:00,194.66,194.72,194.55,194.56,6800.0,179.329,179.3843,179.2276,179.2369,6800.0
2014-09-03 11:30:00,194.6,194.94,194.6,194.84,5800.0,179.2737,179.5869,179.2737,179.4948,5800.0
2014-09-03 11:40:00,194.84,194.93,194.72,194.81,6300.0,179.4948,179.5777,179.3843,179.4672,6300.0
2014-09-03 11:50:00,194.82,195.0,194.78,194.78,4100.0,179.4764,179.6422,179.4395,179.4395,4100.0
2014-09-03 12:00:00,194.75,194.8,194.59,194.67,7900.0,179.4119,179.458,179.2645,179.3382,7900.0
2014-09-03 12:10:00,194.73,195.12,194.69,194.95,7100.0,179.3935,179.7528,179.3566,179.5961,7100.0
2014-09-03 12:20:00,194.98,195.28,194.98,195.24,3400.0,179.6238,179.9002,179.6238,179.8633,3400.0
2014-09-03 12:30:00,195.34,195.43,195.27,195.28,8100.0,179.9554,180.0383,179.8909,179.9002,8100.0
2014-09-03 12:40:00,195.26,195.39,195.17,195.29,5400.0,179.8817,180.0015,179.7988,179.9094,5400.0
2014-09-03 12:50:00,195.28,195.42,195.2,195.35,4400.0,179.9002,180.0291,179.8265,179.9646,4400.0
2014-09-03 13:00:00,195.41,195.45,195.26,195.3,6800.0,180.0199,180.0568,179.8817,179.9186,6800.0
2014-09-03 13:10:00,195.3,195.4,195.24,195.4,4400.0,179.9186,180.0107,179.8633,180.0107,4400.0
2014-09-03 13:20:00,195.37,195.46,195.31,195.35,4300.0,179.9831,180.066,179.9278,179.9646,4300.0
2014-09-03 13:30:00,195.34,195.38,195.16,195.16,3700.0,179.9554,179.9923,179.7896,179.7896,3700.0
2014-09-03 13:40:00,195.18,195.18,195.04,195.04,5900.0,179.808,179.808,179.6791,179.6791,5900.0
2014-09-03 13:50:00,195.0,195.0,194.84,194.95,4300.0,179.6422,179.6422,179.4948,179.5961,4300.0
2014-09-03 14:00:00,194.98,195.05,194.88,195.05,4700.0,179.6238,179.6883,179.5317,179.6883,4700.0
2014-09-03 14:10:00,195.03,195.17,194.97,194.97,6600.0,179.6698,179.7988,179.6146,179.6146,6600.0
2014-09-03 14:20:00,195.0,195.14,194.93,195.1,8600.0,179.6422,179.7712,179.5777,179.7343,8600.0
2014-09-03 14:30:00,195.12,195.2,195.04,195.17,6000.0,179.7528,179.8265,179.6791,179.7988,6000.0
2014-09-03 14:40:00,195.15,195.18,195.03,195.08,7000.0,179.7804,179.808,179.6698,179.7159,7000.0
2014-09-03 14:50:00,195.05,195.06,194.87,194.87,7700.0,179.6883,179.6975,179.5224,179.5224,7700.0
2014-09-03 15:00:00,194.88,194.93,194.73,194.93,8800.0,179.5317,179.5777,179.3935,179.5777,8800.0
2014-09-03 15:10:00,194.93,195.03,194.8,194.97,7700.0,179.5777,179.6698,179.458,179.6146,7700.0
2014-09-03 15:20:00,194.95,195.15,194.93,194.95,8000.0,179.5961,179.7804,179.5777,179.5961,8000.0
2014-09-03 15:30:00,194.96,195.02,194.91,194.92,13900.0,179.6054,179.6606,179.5593,179.5685,13900.0
2014-09-03 15:40:00,194.93,195.03,194.86,195.03,24100.0,179.5777,179.6698,179.5132,179.6698,24100.0
2014-09-03 15:50:00,195.07,195.08,194.88,194.98,33500.0,179.7067,179.7159,179.5317,179.6238,33500.0
2014-09-04 09:30:00,195.4,195.84,194.92,195.84,241600.0,180.0107,180.4161,179.5685,180.4161,241600.0
2014-09-04 09:40:00,195.9,197.0,195.9,196.36,45900.0,180.4713,181.4847,180.4713,180.8951,45900.0
2014-09-04 09:50:00,196.24,196.47,196.04,196.16,14700.0,180.7845,180.9964,180.6003,180.7108,14700.0
2014-09-04 10:00:00,195.94,196.04,195.58,195.58,4800.0,180.5082,180.6003,180.1765,180.1765,4800.0
2014-09-04 10:10:00,195.58,196.0,195.57,195.82,16900.0,180.1765,180.5634,180.1673,180.3976,16900.0
2014-09-04 10:20:00,195.9,195.9,195.65,195.8,2400.0,180.4713,180.4713,180.241,180.3792,2400.0
2014-09-04 10:30:00,195.83,195.83,195.62,195.64,5300.0,180.4068,180.4068,180.2134,180.2318,5300.0
2014-09-04 10:40:00,195.68,195.77,195.63,195.69,6000.0,180.2687,180.3516,180.2226,180.2779,6000.0
2014-09-04 10:50:00,195.73,195.74,195.55,195.56,7600.0,180.3147,180.3239,180.1489,180.1581,7600.0
2014-09-04 11:00:00,195.62,195.78,195.53,195.64,18200.0,180.2134,180.3608,180.1305,180.2318,18200.0
2014-09-04 11:10:00,195.62,195.72,195.48,195.57,7400.0,180.2134,180.3055,180.0844,180.1673,7400.0
2014-09-04 11:20:00,195.53,195.61,195.42,195.49,32500.0,180.1305,180.2042,180.0291,180.0936,32500.0
2014-09-04 11:30:00,195.5,195.5,195.32,195.33,8400.0,180.1028,180.1028,179.937,179.9462,8400.0
2014-09-04 11:40:00,195.35,195.55,195.31,195.47,13900.0,179.9646,180.1489,179.9278,180.0752,13900.0
2014-09-04 11:50:00,195.48,195.69,195.42,195.63,6800.0,180.0844,180.2779,180.0291,180.2226,6800.0
2014-09-04 12:00:00,195.61,195.67,195.51,195.63,7500.0,180.2042,180.2594,180.112,180.2226,7500.0
2014-09-04 12:10:00,195.63,195.69,195.48,195.61,7400.0,180.2226,180.2779,180.0844,180.2042,7400.0
2014-09-04 12:20:00,195.58,195.69,195.52,195.55,5800.0,180.1765,180.2779,180.1213,180.1489,5800.0
2014-09-04 12:30:00,195.52,195.55,195.41,195.54,7100.0,180.1213,180.1489,180.0199,180.1397,7100.0
2014-09-04 12:40:00,195.54,195.71,195.5,195.5,4800.0,180.1397,180.2963,180.1028,180.1028,4800.0
2014-09-04 12:50:00,195.55,195.68,195.5,195.5,3200.0,180.1489,180.2687,180.1028,180.1028,3200.0
2014-09-04 13:00:00,195.47,195.71,195.46,195.67,5500.0,180.0752,180.2963,180.066,180.2594,5500.0
2014-09-04 13:10:00,195.67,195.67,195.46,195.47,2700.0,180.2594,180.2594,180.066,180.0752,2700.0
2014-09-04 13:20:00,195.47,195.57,195.36,195.4,6300.0,180.0752,180.1673,179.9739,180.0107,6300.0
2014-09-04 13:30:00,195.46,195.51,195.11,195.12,4500.0,180.066,180.112,179.7435,179.7528,4500.0
2014-09-04 13:40:00,195.08,195.2,195.08,195.14,9900.0,179.7159,179.8265,179.7159,179.7712,9900.0
2014-09-04 13:50:00,195.11,195.47,195.11,195.4,6800.0,179.7435,180.0752,179.7435,180.0107,6800.0
2014-09-04 14:00:00,195.43,195.57,195.34,195.38,5200.0,180.0383,180.1673,179.9554,179.9923,5200.0
2014-09-04 14:10:00,195.39,195.66,195.34,195.61,6300.0,180.0015,180.2502,179.9554,180.2042,6300.0
2014-09-04 14:20:00,195.58,195.61,195.47,195.6,8600.0,180.1765,180.2042,180.0752,180.195,8600.0
2014-09-04 14:30:00,195.59,195.63,195.36,195.4,5900.0,180.1857,180.2226,179.9739,180.0107,5900.0
2014-09-04 14:40:00,195.36,195.55,195.32,195.51,11300.0,179.9739,180.1489,179.937,180.112,11300.0
2014-09-04 14:50:00,195.46,195.6,195.19,195.3,13700.0,180.066,180.195,179.8172,179.9186,13700.0
2014-09-04 15:00:00,195.28,195.56,195.28,195.38,75400.0,179.9002,180.1581,179.9002,179.9923,75400.0
2014-09-04 15:10:00,195.39,195.42,194.89,195.05,23800.0,180.0015,180.0291,179.5409,179.6883,23800.0
2014-09-04 15:20:00,195.05,195.37,194.83,195.32,22200.0,179.6883,179.9831,179.4856,179.937,22200.0
2014-09-04 15:30:00,195.32,195.37,195.15,195.24,14600.0,179.937,179.9831,179.7804,179.8633,14600.0
2014-09-04 15:40:00,195.28,195.5,195.16,195.5,36200.0,179.9002,180.1028,179.7896,180.1028,36200.0
2014-09-04 15:50:00,195.51,195.8,195.48,195.66,57800.0,180.112,180.3792,180.0844,180.2502,57800.0
2014-09-05 09:30:00,195.55,196.32,195.44,195.67,38000.0,180.1489,180.8582,180.0476,180.2594,38000.0
2014-09-05 09:40:00,195.31,196.33,195.12,196.25,10800.0,179.9278,180.8675,179.7528,180.7938,10800.0
2014-09-05 09:50:00,196.21,196.5,195.97,196.42,4000.0,180.7569,181.0241,180.5358,180.9504,4000.0
2014-09-05 10:00:00,196.42,196.65,196.1,196.5,21000.0,180.9504,181.1623,180.6556,181.0241,21000.0
2014-09-05 10:10:00,196.52,196.65,196.39,196.5,28300.0,181.0425,181.1623,180.9227,181.0241,28300.0
2014-09-05 10:20:00,196.42,196.45,196.12,196.25,11300.0,180.9504,180.978,180.674,180.7938,11300.0
2014-09-05 10:30:00,196.25,196.42,196.17,196.22,25600.0,180.7938,180.9504,180.7201,180.7661,25600.0
2014-09-05 10:40:00,196.08,196.42,195.96,196.16,13000.0,180.6371,180.9504,180.5266,180.7108,13000.0
2014-09-05 10:50:00,196.19,196.48,196.11,196.45,10300.0,180.7385,181.0056,180.6648,180.978,10300.0
2014-09-05 11:00:00,196.48,196.75,196.37,196.67,13500.0,181.0056,181.2544,180.9043,181.1807,13500.0
2014-09-05 11:10:00,196.6,196.68,196.48,196.5,6800.0,181.1162,181.1899,181.0056,181.0241,6800.0
2014-09-05 11:20:00,196.53,196.84,196.51,196.72,7700.0,181.0517,181.3373,181.0333,181.2267,7700.0
2014-09-05 11:30:00,196.7,196.79,196.61,196.61,12300.0,181.2083,181.2912,181.1254,181.1254,12300.0
2014-09-05 11:40:00,196.64,197.61,196.64,197.28,18000.0,181.153,182.0466,181.153,181.7426,18000.0
2014-09-05 11:50:00,197.25,197.33,197.16,197.16,14400.0,181.715,181.7887,181.6321,181.6321,14400.0
2014-09-05 12:00:00,197.17,197.22,196.79,196.79,18600.0,181.6413,181.6874,181.2912,181.2912,18600.0
2014-09-05 12:10:00,196.86,197.06,196.82,196.92,9500.0,181.3557,181.54,181.3189,181.411,9500.0
2014-09-05 12:20:00,196.87,197.11,196.8,197.01,14200.0,181.3649,181.586,181.3004,181.4939,14200.0
2014-09-05 12:30:00,197.07,197.32,197.0,197.32,16500.0,181.5492,181.7795,181.4847,181.7795,16500.0
2014-09-05 12:40:00,197.4,197.55,197.31,197.46,11900.0,181.8532,181.9914,181.7703,181.9085,11900.0
2014-09-05 12:50:00,197.42,197.48,197.36,197.48,5800.0,181.8716,181.9269,181.8163,181.9269,5800.0
2014-09-05 13:00:00,197.42,197.55,197.42,197.5,13000.0,181.8716,181.9914,181.8716,181.9453,13000.0
2014-09-05 13:10:00,197.51,197.55,197.41,197.5,5100.0,181.9545,181.9914,181.8624,181.9453,5100.0
2014-09-05 13:20:00,197.5,197.5,197.29,197.3,17100.0,181.9453,181.9453,181.7519,181.7611,17100.0
2014-09-05 13:30:00,197.31,197.38,197.21,197.38,21600.0,181.7703,181.8348,181.6782,181.8348,21600.0
2014-09-05 13:40:00,197.37,197.39,197.29,197.35,7000.0,181.8256,181.844,181.7519,181.8071,7000.0
2014-09-05 13:50:00,197.27,197.67,197.27,197.67,8900.0,181.7334,182.1019,181.7334,182.1019,8900.0
2014-09-05 14:00:00,197.68,198.03,197.68,197.81,11100.0,182.1111,182.4336,182.1111,182.2309,11100.0
2014-09-05 14:10:00,197.79,197.95,197.65,197.95,10000.0,182.2125,182.3599,182.0835,182.3599,10000.0
2014-09-05 14:20:00,197.89,197.99,197.89,197.92,14300.0,182.3046,182.3967,182.3046,182.3322,14300.0
2014-09-05 14:30:00,197.94,197.96,197.84,197.91,10700.0,182.3507,182.3691,182.2585,182.323,10700.0
2014-09-05 14:40:00,197.94,197.95,197.72,197.9,6400.0,182.3507,182.3599,182.148,182.3138,6400.0
2014-09-05 14:50:00,197.86,197.95,197.73,197.82,4900.0,182.277,182.3599,182.1572,182.2401,4900.0
2014-09-05 15:00:00,197.84,197.96,197.81,197.88,7400.0,182.2585,182.3691,182.2309,182.2954,7400.0
2014-09-05 15:10:00,197.88,198.25,197.87,198.25,20600.0,182.2954,182.6362,182.2862,182.6362,20600.0
2014-09-05 15:20:00,198.22,198.24,198.0,198.0,20700.0,182.6086,182.627,182.4059,182.4059,20700.0
2014-09-05 15:30:00,197.99,198.12,197.99,198.04,20000.0,182.3967,182.5165,182.3967,182.4428,20000.0
2014-09-05 15:40:00,198.03,198.06,197.88,198.05,37400.0,182.4336,182.4612,182.2954,182.452,37400.0
2014-09-05 15:50:00,198.06,198.29,198.06,198.26,153200.0,182.4612,182.6731,182.4612,182.6455,153200.0
2014-09-08 09:30:00,198.4,198.99,198.25,198.86,12800.0,182.7744,183.318,182.6362,183.1982,12800.0
2014-09-08 09:40:00,198.87,199.0,198.69,198.96,19500.0,183.2074,183.3272,183.0416,183.2903,19500.0
2014-09-08 09:50:00,198.92,199.47,198.88,199.39,29000.0,183.2535,183.7602,183.2166,183.6865,29000.0
2014-09-08 10:00:00,199.45,199.59,198.72,198.77,12800.0,183.7417,183.8707,183.0692,183.1153,12800.0
2014-09-08 10:10:00,198.77,199.48,198.77,199.33,16100.0,183.1153,183.7694,183.1153,183.6312,16100.0
2014-09-08 10:20:00,199.35,199.41,199.22,199.37,9800.0,183.6496,183.7049,183.5298,183.668,9800.0
2014-09-08 10:30:00,199.32,199.5,199.21,199.43,22400.0,183.622,183.7878,183.5206,183.7233,22400.0
2014-09-08 10:40:00,199.42,199.61,199.33,199.54,14800.0,183.7141,183.8891,183.6312,183.8246,14800.0
2014-09-08 10:50:00,199.47,199.61,199.33,199.57,18900.0,183.7602,183.8891,183.6312,183.8523,18900.0
2014-09-08 11:00:00,199.61,199.94,199.61,199.9,35000.0,183.8891,184.1931,183.8891,184.1563,35000.0
2014-09-08 11:10:00,199.9,200.0,199.7,199.87,18300.0,184.1563,184.2484,183.972,184.1287,18300.0
2014-09-08 11:20:00,199.91,199.98,199.73,199.74,14200.0,184.1655,184.23,183.9997,184.0089,14200.0
2014-09-08 11:30:00,199.72,199.95,199.72,199.82,13400.0,183.9905,184.2024,183.9905,184.0826,13400.0
2014-09-08 11:40:00,199.85,199.97,199.77,199.81,9400.0,184.1102,184.2208,184.0365,184.0734,9400.0
2014-09-08 11:50:00,199.8,199.82,199.66,199.69,14300.0,184.0642,184.0826,183.9352,183.9628,14300.0
2014-09-08 12:00:00,199.69,199.71,199.42,199.61,12200.0,183.9628,183.9813,183.7141,183.8891,12200.0
2014-09-08 12:10:00,199.59,199.7,199.54,199.64,9900.0,183.8707,183.972,183.8246,183.9168,9900.0
2014-09-08 12:20:00,199.63,199.66,199.45,199.49,6800.0,183.9076,183.9352,183.7417,183.7786,6800.0
2014-09-08 12:30:00,199.45,199.56,199.43,199.54,6400.0,183.7417,183.8431,183.7233,183.8246,6400.0
2014-09-08 12:40:00,199.52,199.54,199.44,199.51,4600.0,183.8062,183.8246,183.7325,183.797,4600.0
2014-09-08 12:50:00,199.49,199.64,199.49,199.57,4300.0,183.7786,183.9168,183.7786,183.8523,4300.0
2014-09-08 13:00:00,199.58,199.65,199.44,199.52,8000.0,183.8615,183.926,183.7325,183.8062,8000.0
2014-09-08 13:10:00,199.45,199.62,199.09,199.09,8700.0,183.7417,183.8983,183.4101,183.4101,8700.0
2014-09-08 13:20:00,199.13,199.35,199.13,199.15,8900.0,183.4469,183.6496,183.4469,183.4654,8900.0
2014-09-08 13:30:00,199.07,199.09,198.87,199.05,6000.0,183.3917,183.4101,183.2074,183.3732,6000.0
2014-09-08 13:40:00,199.06,199.07,198.66,198.74,6800.0,183.3825,183.3917,183.014,183.0877,6800.0
2014-09-08 13:50:00,198.76,198.92,198.72,198.92,7900.0,183.1061,183.2535,183.0692,183.2535,7900.0
2014-09-08 14:00:00,198.92,199.0,198.88,198.96,8100.0,183.2535,183.3272,183.2166,183.2903,8100.0
2014-09-08 14:10:00,198.96,199.21,198.84,199.14,15000.0,183.2903,183.5206,183.1798,183.4561,15000.0
2014-09-08 14:20:00,199.15,199.42,199.07,199.42,11800.0,183.4654,183.7141,183.3917,183.7141,11800.0
2014-09-08 14:30:00,199.35,199.44,199.26,199.34,14600.0,183.6496,183.7325,183.5667,183.6404,14600.0
2014-09-08 14:40:00,199.27,199.85,199.27,199.83,27100.0,183.5759,184.1102,183.5759,184.0918,27100.0
2014-09-08 14:50:00,199.83,199.85,199.69,199.81,18500.0,184.0918,184.1102,183.9628,184.0734,18500.0
2014-09-08 15:00:00,199.77,199.89,199.73,199.8,27600.0,184.0365,184.1471,183.9997,184.0642,27600.0
2014-09-08 15:10:00,199.78,199.79,199.5,199.5,24800.0,184.0457,184.055,183.7878,183.7878,24800.0
2014-09-08 15:20:00,199.56,199.61,199.44,199.6,23700.0,183.8431,183.8891,183.7325,183.8799,23700.0
2014-09-08 15:30:00,199.61,199.98,199.52,199.98,22200.0,183.8891,184.23,183.8062,184.23,22200.0
2014-09-08 15:40:00,199.98,199.98,199.58,199.58,29900.0,184.23,184.23,183.8615,183.8615,29900.0
2014-09-08 15:50:00,199.61,199.79,199.58,199.63,46400.0,183.8891,184.055,183.8615,183.9076,46400.0
2014-09-09 09:30:00,199.6,199.98,198.75,199.02,22200.0,183.8799,184.23,183.0969,183.3456,22200.0
2014-09-09 09:40:00,199.02,199.3,198.65,198.85,16500.0,183.3456,183.6035,183.0047,183.189,16500.0
2014-09-09 09:50:00,198.91,198.92,198.41,198.41,7700.0,183.2443,183.2535,182.7836,182.7836,7700.0
2014-09-09 10:00:00,198.36,198.67,198.23,198.57,13000.0,182.7376,183.0232,182.6178,182.931,13000.0
2014-09-09 10:10:00,198.54,198.59,198.2,198.59,10800.0,182.9034,182.9495,182.5902,182.9495,10800.0
2014-09-09 10:20:00,198.53,198.53,198.2,198.22,14500.0,182.8942,182.8942,182.5902,182.6086,14500.0
2014-09-09 10:30:00,198.25,198.34,197.72,197.72,19800.0,182.6362,182.7192,182.148,182.148,19800.0
2014-09-09 10:40:00,197.72,198.36,197.67,198.24,29800.0,182.148,182.7376,182.1019,182.627,29800.0
2014-09-09 10:50:00,198.27,198.41,198.12,198.17,18500.0,182.6547,182.7836,182.5165,182.5625,18500.0
2014-09-09 11:00:00,198.17,198.28,197.94,198.14,22700.0,182.5625,182.6639,182.3507,182.5349,22700.0
2014-09-09 11:10:00,198.13,198.36,198.13,198.36,9800.0,182.5257,182.7376,182.5257,182.7376,9800.0
2014-09-09 11:20:00,198.38,198.52,198.23,198.3,11800.0,182.756,182.885,182.6178,182.6823,11800.0
2014-09-09 11:30:00,198.34,198.44,198.21,198.21,9400.0,182.7192,182.8113,182.5994,182.5994,9400.0
2014-09-09 11:40:00,198.22,198.44,198.22,198.25,9700.0,182.6086,182.8113,182.6086,182.6362,9700.0
2014-09-09 11:50:00,198.24,198.31,198.0,198.13,14100.0,182.627,182.6915,182.4059,182.5257,14100.0
2014-09-09 12:00:00,198.16,198.2,198.04,198.14,16200.0,182.5533,182.5902,182.4428,182.5349,16200.0
2014-09-09 12:10:00,198.13,198.3,197.96,198.2,14300.0,182.5257,182.6823,182.3691,182.5902,14300.0
2014-09-09 12:20:00,198.2,198.33,198.03,198.03,5600.0,182.5902,182.7099,182.4336,182.4336,5600.0
2014-09-09 12:30:00,198.1,198.21,197.98,198.09,19600.0,182.4981,182.5994,182.3875,182.4888,19600.0
2014-09-09 12:40:00,198.09,198.09,197.75,197.8,16200.0,182.4888,182.4888,182.1756,182.2217,16200.0
2014-09-09 12:50:00,197.79,197.83,197.32,197.34,27200.0,182.2125,182.2493,181.7795,181.7979,27200.0
2014-09-09 13:00:00,197.31,197.73,197.17,197.5,11900.0,181.7703,182.1572,181.6413,181.9453,11900.0
2014-09-09 13:10:00,197.58,197.74,197.42,197.43,10100.0,182.019,182.1664,181.8716,181.8808,10100.0
2014-09-09 13:20:00,197.5,197.5,197.32,197.5,6700.0,181.9453,181.9453,181.7795,181.9453,6700.0
2014-09-09 13:30:00,197.53,197.68,197.52,197.59,12000.0,181.973,182.1111,181.9637,182.0282,12000.0
2014-09-09 13:40:00,197.64,197.81,197.43,197.8,13400.0,182.0743,182.2309,181.8808,182.2217,13400.0
2014-09-09 13:50:00,197.85,197.91,197.62,197.72,8800.0,182.2677,182.323,182.0559,182.148,8800.0
2014-09-09 14:00:00,197.66,197.66,197.39,197.39,9200.0,182.0927,182.0927,181.844,181.844,9200.0
2014-09-09 14:10:00,197.39,197.61,197.39,197.52,12000.0,181.844,182.0466,181.844,181.9637,12000.0
2014-09-09 14:20:00,197.58,197.61,197.46,197.53,6600.0,182.019,182.0466,181.9085,181.973,6600.0
2014-09-09 14:30:00,197.53,197.69,197.47,197.64,9000.0,181.973,182.1203,181.9177,182.0743,9000.0
2014-09-09 14:40:00,197.62,197.63,197.28,197.28,8900.0,182.0559,182.0651,181.7426,181.7426,8900.0
2014-09-09 14:50:00,197.31,197.48,197.25,197.4,12700.0,181.7703,181.9269,181.715,181.8532,12700.0
2014-09-09 15:00:00,197.43,197.48,196.98,196.99,18000.0,181.8808,181.9269,181.4663,181.4755,18000.0
2014-09-09 15:10:00,197.02,197.05,196.66,196.74,17300.0,181.5031,181.5308,181.1715,181.2452,17300.0
2014-09-09 15:20:00,196.71,196.71,196.46,196.6,27900.0,181.2175,181.2175,180.9872,181.1162,27900.0
2014-09-09 15:30:00,196.61,196.83,196.57,196.66,32100.0,181.1254,181.3281,181.0886,181.1715,32100.0
2014-09-09 15:40:00,196.7,196.72,196.28,196.53,30000.0,181.2083,181.2267,180.8214,181.0517,30000.0
2014-09-09 15:50:00,196.51,196.64,196.46,196.5,56800.0,181.0333,181.153,180.9872,181.0241,56800.0
2014-09-10 09:30:00,197.24,197.24,195.44,195.6,20100.0,181.7058,181.7058,180.0476,180.195,20100.0
2014-09-10 09:40:00,195.73,196.09,195.62,195.68,12200.0,180.3147,180.6464,180.2134,180.2687,12200.0
2014-09-10 09:50:00,195.59,195.94,195.57,195.94,20700.0,180.1857,180.5082,180.1673,180.5082,20700.0
2014-09-10 10:00:00,195.82,196.27,195.79,196.19,13900.0,180.3976,180.8122,180.37,180.7385,13900.0
2014-09-10 10:10:00,196.12,196.26,195.71,195.82,9800.0,180.674,180.803,180.2963,180.3976,9800.0
2014-09-10 10:20:00,195.7,195.75,195.44,195.73,21700.0,180.2871,180.3331,180.0476,180.3147,21700.0
2014-09-10 10:30:00,195.68,195.7,195.18,195.42,7500.0,180.2687,180.2871,179.808,180.0291,7500.0
2014-09-10 10:40:00,195.45,195.94,195.43,195.67,5100.0,180.0568,180.5082,180.0383,180.2594,5100.0
2014-09-10 10:50:00,195.74,195.9,195.59,195.65,11000.0,180.3239,180.4713,180.1857,180.241,11000.0
2014-09-10 11:00:00,195.66,195.76,195.37,195.57,5600.0,180.2502,180.3424,179.9831,180.1673,5600.0
2014-09-10 11:10:00,195.58,195.88,195.37,195.77,6400.0,180.1765,180.4529,179.9831,180.3516,6400.0
2014-09-10 11:20:00,195.81,196.0,195.7,195.96,8300.0,180.3884,180.5634,180.2871,180.5266,8300.0
2014-09-10 11:30:00,196.02,196.27,195.93,196.27,9400.0,180.5819,180.8122,180.499,180.8122,9400.0
2014-09-10 11:40:00,196.19,196.28,196.09,196.15,8700.0,180.7385,180.8214,180.6464,180.7016,8700.0
2014-09-10 11:50:00,196.2,196.27,196.05,196.1,8900.0,180.7477,180.8122,180.6095,180.6556,8900.0
2014-09-10 12:00:00,196.1,196.13,195.86,195.99,9000.0,180.6556,180.6832,180.4345,180.5542,9000.0
2014-09-10 12:10:00,195.96,196.03,195.87,196.03,5800.0,180.5266,180.5911,180.4437,180.5911,5800.0
2014-09-10 12:20:00,195.92,196.19,195.91,196.09,7100.0,180.4898,180.7385,180.4805,180.6464,7100.0
2014-09-10 12:30:00,196.06,196.25,196.04,196.04,2400.0,180.6187,180.7938,180.6003,180.6003,2400.0
2014-09-10 12:40:00,196.1,196.23,196.08,196.21,2200.0,180.6556,180.7753,180.6371,180.7569,2200.0
2014-09-10 12:50:00,196.17,196.22,196.09,196.09,1500.0,180.7201,180.7661,180.6464,180.6464,1500.0
2014-09-10 13:00:00,196.12,196.63,196.09,196.56,4100.0,180.674,181.1438,180.6464,181.0793,4100.0
2014-09-10 13:10:00,196.61,196.71,196.44,196.45,4400.0,181.1254,181.2175,180.9688,180.978,4400.0
2014-09-10 13:20:00,196.55,196.55,196.31,196.31,2100.0,181.0701,181.0701,180.849,180.849,2100.0
2014-09-10 13:30:00,196.35,196.39,196.2,196.21,2500.0,180.8859,180.9227,180.7477,180.7569,2500.0
2014-09-10 13:40:00,196.16,196.22,196.09,196.18,14500.0,180.7108,180.7661,180.6464,180.7293,14500.0
2014-09-10 13:50:00,196.23,196.23,196.03,196.03,5900.0,180.7753,180.7753,180.5911,180.5911,5900.0
2014-09-10 14:00:00,196.07,196.26,195.9,195.9,8100.0,180.6279,180.803,180.4713,180.4713,8100.0
2014-09-10 14:10:00,195.92,196.05,195.89,195.97,4600.0,180.4898,180.6095,180.4621,180.5358,4600.0
2014-09-10 14:20:00,195.88,196.0,195.85,195.9,3700.0,180.4529,180.5634,180.4253,180.4713,3700.0
2014-09-10 14:30:00,195.87,195.97,195.74,195.81,4100.0,180.4437,180.5358,180.3239,180.3884,4100.0
2014-09-10 14:40:00,195.78,195.89,195.78,195.83,6000.0,180.3608,180.4621,180.3608,180.4068,6000.0
2014-09-10 14:50:00,195.84,195.92,195.69,195.78,20600.0,180.4161,180.4898,180.2779,180.3608,20600.0
2014-09-10 15:00:00,195.8,196.03,195.78,195.99,16300.0,180.3792,180.5911,180.3608,180.5542,16300.0
2014-09-10 15:10:00,195.99,195.99,195.83,195.92,29800.0,180.5542,180.5542,180.4068,180.4898,29800.0
2014-09-10 15:20:00,195.88,195.89,195.5,195.58,30100.0,180.4529,180.4621,180.1028,180.1765,30100.0
2014-09-10 15:30:00,195.62,195.7,195.44,195.51,50200.0,180.2134,180.2871,180.0476,180.112,50200.0
2014-09-10 15:40:00,195.52,195.66,195.4,195.55,35000.0,180.1213,180.2502,180.0107,180.1489,35000.0
2014-09-10 15:50:00,195.59,195.67,195.48,195.57,56100.0,180.1857,180.2594,180.0844,180.1673,56100.0
2014-09-11 09:30:00,195.15,195.55,194.3,194.63,28200.0,179.7804,180.1489,178.9973,179.3013,28200.0
2014-09-11 09:40:00,194.81,194.96,194.52,194.61,10300.0,179.4672,179.6054,179.2,179.2829,10300.0
2014-09-11 09:50:00,194.58,194.87,194.52,194.77,6600.0,179.2553,179.5224,179.2,179.4303,6600.0
2014-09-11 10:00:00,194.77,194.79,194.52,194.61,16600.0,179.4303,179.4487,179.2,179.2829,16600.0
2014-09-11 10:10:00,194.62,194.72,194.55,194.62,7100.0,179.2921,179.3843,179.2276,179.2921,7100.0
2014-09-11 10:20:00,194.59,194.7,194.27,194.39,11000.0,179.2645,179.3658,178.9697,179.0802,11000.0
2014-09-11 10:30:00,194.29,194.35,193.87,193.94,24900.0,178.9881,179.0434,178.6012,178.6657,24900.0
2014-09-11 10:40:00,193.93,194.05,193.68,193.95,7100.0,178.6565,178.767,178.4262,178.6749,7100.0
2014-09-11 10:50:00,193.95,194.0,193.74,193.84,18400.0,178.6749,178.721,178.4814,178.5736,18400.0
2014-09-11 11:00:00,193.85,193.93,193.52,193.61,39400.0,178.5828,178.6565,178.2788,178.3617,39400.0
2014-09-11 11:10:00,193.6,193.86,193.52,193.86,46900.0,178.3525,178.592,178.2788,178.592,46900.0
2014-09-11 11:20:00,193.9,194.04,193.64,193.94,17600.0,178.6288,178.7578,178.3893,178.6657,17600.0
2014-09-11 11:30:00,193.96,194.11,193.77,193.8,15500.0,178.6841,178.8223,178.5091,178.5367,15500.0
2014-09-11 11:40:00,193.8,193.94,193.62,193.87,24600.0,178.5367,178.6657,178.3709,178.6012,24600.0
2014-09-11 11:50:00,193.88,194.05,193.64,194.05,20700.0,178.6104,178.767,178.3893,178.767,20700.0
2014-09-11 12:00:00,194.0,194.03,193.7,193.7,24200.0,178.721,178.7486,178.4446,178.4446,24200.0
2014-09-11 12:10:00,193.68,193.75,193.64,193.74,4600.0,178.4262,178.4907,178.3893,178.4814,4600.0
2014-09-11 12:20:00,193.73,194.06,193.7,194.0,9000.0,178.4722,178.7762,178.4446,178.721,9000.0
2014-09-11 12:30:00,193.99,194.02,193.72,193.86,23200.0,178.7118,178.7394,178.463,178.592,23200.0
2014-09-11 12:40:00,193.91,193.95,193.82,193.94,5600.0,178.6381,178.6749,178.5551,178.6657,5600.0
2014-09-11 12:50:00,193.96,194.03,193.7,193.77,17900.0,178.6841,178.7486,178.4446,178.5091,17900.0
2014-09-11 13:00:00,193.81,193.93,193.78,193.8,9700.0,178.5459,178.6565,178.5183,178.5367,9700.0
2014-09-11 13:10:00,193.85,193.97,193.73,193.77,15100.0,178.5828,178.6933,178.4722,178.5091,15100.0
2014-09-11 13:20:00,193.76,193.8,193.21,193.24,24300.0,178.4999,178.5367,177.9932,178.0208,24300.0
2014-09-11 13:30:00,193.26,193.57,193.06,193.49,23400.0,178.0392,178.3248,177.855,178.2511,23400.0
2014-09-11 13:40:00,193.46,193.49,193.23,193.23,13300.0,178.2235,178.2511,178.0116,178.0116,13300.0
2014-09-11 13:50:00,193.23,193.37,193.18,193.25,10900.0,178.0116,178.1406,177.9655,178.03,10900.0
2014-09-11 14:00:00,193.3,193.39,193.17,193.25,21300.0,178.0761,178.159,177.9563,178.03,21300.0
2014-09-11 14:10:00,193.28,193.28,193.02,193.08,36900.0,178.0577,178.0577,177.8181,177.8734,36900.0
2014-09-11 14:20:00,193.14,193.46,193.08,193.36,17900.0,177.9287,178.2235,177.8734,178.1314,17900.0
2014-09-11 14:30:00,193.32,193.44,193.22,193.32,26400.0,178.0945,178.2051,178.0024,178.0945,26400.0
2014-09-11 14:40:00,193.29,193.41,193.22,193.29,16900.0,178.0669,178.1774,178.0024,178.0669,16900.0
2014-09-11 14:50:00,193.28,193.31,193.05,193.15,8700.0,178.0577,178.0853,177.8458,177.9379,8700.0
2014-09-11 15:00:00,193.23,193.38,193.18,193.36,16000.0,178.0116,178.1498,177.9655,178.1314,16000.0
2014-09-11 15:10:00,193.33,193.51,193.29,193.44,32100.0,178.1037,178.2696,178.0669,178.2051,32100.0
2014-09-11 15:20:00,193.42,193.54,193.33,193.42,24300.0,178.1866,178.2972,178.1037,178.1866,24300.0
2014-09-11 15:30:00,193.42,193.51,193.36,193.47,35200.0,178.1866,178.2696,178.1314,178.2327,35200.0
2014-09-11 15:40:00,193.45,193.59,193.41,193.54,35500.0,178.2143,178.3433,178.1774,178.2972,35500.0
2014-09-11 15:50:00,193.58,193.75,193.54,193.62,41300.0,178.334,178.4907,178.2972,178.3709,41300.0
2014-09-12 09:30:00,194.0,194.38,193.53,193.58,27200.0,178.721,179.071,178.288,178.334,27200.0
2014-09-12 09:40:00,193.52,193.91,193.5,193.88,13000.0,178.2788,178.6381,178.2603,178.6104,13000.0
2014-09-12 09:50:00,193.79,194.14,193.58,193.58,8400.0,178.5275,178.8499,178.334,178.334,8400.0
2014-09-12 10:00:00,193.55,193.73,193.1,193.5,14000.0,178.3064,178.4722,177.8918,178.2603,14000.0
2014-09-12 10:10:00,193.49,193.5,193.17,193.25,34100.0,178.2511,178.2603,177.9563,178.03,34100.0
2014-09-12 10:20:00,193.25,193.37,193.1,193.25,22600.0,178.03,178.1406,177.8918,178.03,22600.0
2014-09-12 10:30:00,193.29,193.48,193.18,193.31,13500.0,178.0669,178.2419,177.9655,178.0853,13500.0
2014-09-12 10:40:00,193.36,193.36,193.1,193.16,9200.0,178.1314,178.1314,177.8918,177.9471,9200.0
2014-09-12 10:50:00,193.05,193.37,193.05,193.28,14800.0,177.8458,178.1406,177.8458,178.0577,14800.0
2014-09-12 11:00:00,193.34,193.37,193.2,193.23,19000.0,178.1129,178.1406,177.984,178.0116,19000.0
2014-09-12 11:10:00,193.23,193.35,193.12,193.3,13300.0,178.0116,178.1222,177.9103,178.0761,13300.0
2014-09-12 11:20:00,193.27,193.34,193.2,193.27,7700.0,178.0485,178.1129,177.984,178.0485,7700.0
2014-09-12 11:30:00,193.28,193.3,193.12,193.12,25400.0,178.0577,178.0761,177.9103,177.9103,25400.0
2014-09-12 11:40:00,193.1,193.19,193.0,193.04,11300.0,177.8918,177.9748,177.7997,177.8366,11300.0
2014-09-12 11:50:00,193.0,193.23,193.0,193.18,7100.0,177.7997,178.0116,177.7997,177.9655,7100.0
2014-09-12 12:00:00,193.16,193.24,193.07,193.13,11200.0,177.9471,178.0208,177.8642,177.9195,11200.0
2014-09-12 12:10:00,193.14,193.2,193.02,193.15,9500.0,177.9287,177.984,177.8181,177.9379,9500.0
2014-09-12 12:20:00,193.19,193.2,192.93,193.11,12100.0,177.9748,177.984,177.7352,177.9011,12100.0
2014-09-12 12:30:00,193.12,193.12,192.87,192.96,5800.0,177.9103,177.9103,177.68,177.7629,5800.0
2014-09-12 12:40:00,193.04,193.1,192.99,193.06,1700.0,177.8366,177.8918,177.7905,177.855,1700.0
2014-09-12 12:50:00,193.07,193.09,192.95,193.07,7400.0,177.8642,177.8826,177.7537,177.8642,7400.0
2014-09-12 13:00:00,192.96,193.05,192.87,192.97,7600.0,177.7629,177.8458,177.68,177.7721,7600.0
2014-09-12 13:10:00,192.95,193.0,192.76,192.77,7900.0,177.7537,177.7997,177.5786,177.5878,7900.0
2014-09-12 13:20:00,192.75,192.75,192.55,192.7,4100.0,177.5694,177.5694,177.3852,177.5234,4100.0
2014-09-12 13:30:00,192.72,192.75,192.52,192.64,4900.0,177.5418,177.5694,177.3575,177.4681,4900.0
2014-09-12 13:40:00,192.61,192.93,192.53,192.88,7600.0,177.4404,177.7352,177.3667,177.6892,7600.0
2014-09-12 13:50:00,192.8,192.98,192.7,192.73,14700.0,177.6155,177.7813,177.5234,177.551,14700.0
2014-09-12 14:00:00,192.76,192.83,192.51,192.65,26300.0,177.5786,177.6431,177.3483,177.4773,26300.0
2014-09-12 14:10:00,192.65,192.83,192.57,192.65,23400.0,177.4773,177.6431,177.4036,177.4773,23400.0
2014-09-12 14:20:00,192.65,192.89,192.61,192.77,10100.0,177.4773,177.6984,177.4404,177.5878,10100.0
2014-09-12 14:30:00,192.82,192.92,192.63,192.64,13700.0,177.6339,177.726,177.4589,177.4681,13700.0
2014-09-12 14:40:00,192.68,192.74,192.25,192.4,28200.0,177.5049,177.5602,177.1088,177.247,28200.0
2014-09-12 14:50:00,192.4,192.47,192.15,192.34,17400.0,177.247,177.3115,177.0167,177.1917,17400.0
2014-09-12 15:00:00,192.3,192.33,191.95,192.23,57400.0,177.1549,177.1825,176.8324,177.0904,57400.0
2014-09-12 15:10:00,192.23,192.56,192.14,192.42,23300.0,177.0904,177.3944,177.0075,177.2654,23300.0
2014-09-12 15:20:00,192.42,192.55,192.3,192.36,25700.0,177.2654,177.3852,177.1549,177.2101,25700.0
2014-09-12 15:30:00,192.35,192.43,192.13,192.35,59000.0,177.2009,177.2746,176.9982,177.2009,59000.0
2014-09-12 15:40:00,192.35,192.39,192.23,192.35,46600.0,177.2009,177.2378,177.0904,177.2009,46600.0
2014-09-12 15:50:00,192.36,192.51,192.31,192.41,112800.0,177.2101,177.3483,177.1641,177.2562,112800.0
2014-09-15 09:30:00,193.1,193.24,191.15,191.27,27800.0,177.8918,178.0208,176.0954,176.206,27800.0
2014-09-15 09:40:00,191.27,192.47,191.27,192.31,23000.0,176.206,177.3115,176.206,177.1641,23000.0
2014-09-15 09:50:00,192.35,192.39,191.55,191.92,14900.0,177.2009,177.2378,176.4639,176.8048,14900.0
2014-09-15 10:00:00,191.83,191.9,191.28,191.73,14300.0,176.7219,176.7864,176.2152,176.6297,14300.0
2014-09-15 10:10:00,191.63,192.0,191.62,191.71,18700.0,176.5376,176.8785,176.5284,176.6113,18700.0
2014-09-15 10:20:00,191.63,191.79,191.46,191.76,4600.0,176.5376,176.685,176.381,176.6574,4600.0
2014-09-15 10:30:00,191.77,191.97,191.66,191.79,8200.0,176.6666,176.8508,176.5653,176.685,8200.0
2014-09-15 10:40:00,191.75,191.83,191.58,191.78,11800.0,176.6482,176.7219,176.4916,176.6758,11800.0
2014-09-15 10:50:00,191.76,191.9,191.66,191.81,17700.0,176.6574,176.7864,176.5653,176.7034,17700.0
2014-09-15 11:00:00,191.76,191.76,191.5,191.51,9900.0,176.6574,176.6574,176.4179,176.4271,9900.0
2014-09-15 11:10:00,191.59,191.66,191.39,191.5,7300.0,176.5008,176.5653,176.3165,176.4179,7300.0
2014-09-15 11:20:00,191.25,191.51,191.22,191.4,8600.0,176.1875,176.4271,176.1599,176.3257,8600.0
2014-09-15 11:30:00,191.44,191.48,191.18,191.18,18200.0,176.3626,176.3994,176.1231,176.1231,18200.0
2014-09-15 11:40:00,191.13,191.24,191.01,191.11,11300.0,176.077,176.1783,175.9665,176.0586,11300.0
2014-09-15 11:50:00,191.2,191.33,191.15,191.19,3600.0,176.1415,176.2612,176.0954,176.1323,3600.0
2014-09-15 12:00:00,191.17,191.47,191.17,191.47,4700.0,176.1139,176.3902,176.1139,176.3902,4700.0
2014-09-15 12:10:00,191.51,191.66,191.38,191.59,5300.0,176.4271,176.5653,176.3073,176.5008,5300.0
2014-09-15 12:20:00,191.56,191.67,191.46,191.63,11900.0,176.4731,176.5745,176.381,176.5376,11900.0
2014-09-15 12:30:00,191.59,191.67,191.42,191.55,5600.0,176.5008,176.5745,176.3442,176.4639,5600.0
2014-09-15 12:40:00,191.62,191.76,191.49,191.71,6200.0,176.5284,176.6574,176.4086,176.6113,6200.0
2014-09-15 12:50:00,191.77,191.98,191.77,191.89,3800.0,176.6666,176.8601,176.6666,176.7771,3800.0
2014-09-15 13:00:00,191.95,192.16,191.84,192.07,12900.0,176.8324,177.0259,176.7311,176.943,12900.0
2014-09-15 13:10:00,192.05,192.15,192.05,192.1,4000.0,176.9245,177.0167,176.9245,176.9706,4000.0
2014-09-15 13:20:00,192.06,192.06,191.76,191.9,3300.0,176.9338,176.9338,176.6574,176.7864,3300.0
2014-09-15 13:30:00,191.77,192.03,191.77,191.88,3600.0,176.6666,176.9061,176.6666,176.7679,3600.0
2014-09-15 13:40:00,191.96,191.96,191.75,191.79,2700.0,176.8416,176.8416,176.6482,176.685,2700.0
2014-09-15 13:50:00,191.69,191.69,191.39,191.4,5100.0,176.5929,176.5929,176.3165,176.3257,5100.0
2014-09-15 14:00:00,191.39,191.47,191.3,191.33,7800.0,176.3165,176.3902,176.2336,176.2612,7800.0
2014-09-15 14:10:00,191.3,191.47,191.2,191.47,7400.0,176.2336,176.3902,176.1415,176.3902,7400.0
2014-09-15 14:20:00,191.51,192.01,191.45,192.01,4800.0,176.4271,176.8877,176.3718,176.8877,4800.0
2014-09-15 14:30:00,192.07,192.41,191.99,192.2,9700.0,176.943,177.2562,176.8693,177.0627,9700.0
2014-09-15 14:40:00,192.25,192.31,192.09,192.09,4000.0,177.1088,177.1641,176.9614,176.9614,4000.0
2014-09-15 14:50:00,192.15,192.15,191.85,191.89,9900.0,177.0167,177.0167,176.7403,176.7771,9900.0
2014-09-15 15:00:00,191.94,192.03,191.85,191.85,13200.0,176.8232,176.9061,176.7403,176.7403,13200.0
2014-09-15 15:10:00,191.88,191.96,191.8,191.86,9400.0,176.7679,176.8416,176.6942,176.7495,9400.0
2014-09-15 15:20:00,191.86,192.05,191.84,191.98,8600.0,176.7495,176.9245,176.7311,176.8601,8600.0
2014-09-15 15:30:00,192.0,192.1,191.79,191.81,16600.0,176.8785,176.9706,176.685,176.7034,16600.0
2014-09-15 15:40:00,191.78,191.83,191.64,191.77,17200.0,176.6758,176.7219,176.5468,176.6666,17200.0
2014-09-15 15:50:00,191.79,191.8,191.64,191.78,26700.0,176.685,176.6942,176.5468,176.6758,26700.0
2014-09-16 09:30:00,191.48,191.94,190.3,191.18,42500.0,176.3994,176.8232,175.3124,176.1231,42500.0
2014-09-16 09:40:00,191.18,192.05,191.18,191.67,19600.0,176.1231,176.9245,176.1231,176.5745,19600.0
2014-09-16 09:50:00,191.61,191.94,191.42,191.5,48000.0,176.5192,176.8232,176.3442,176.4179,48000.0
2014-09-16 10:00:00,191.5,191.59,191.21,191.49,20000.0,176.4179,176.5008,176.1507,176.4086,20000.0
2014-09-16 10:10:00,191.56,191.96,191.47,191.66,11900.0,176.4731,176.8416,176.3902,176.5653,11900.0
2014-09-16 10:20:00,191.73,192.04,191.69,191.96,30400.0,176.6297,176.9153,176.5929,176.8416,30400.0
2014-09-16 10:30:00,191.96,192.07,191.84,191.97,50600.0,176.8416,176.943,176.7311,176.8508,50600.0
2014-09-16 10:40:00,191.96,192.03,191.74,191.97,11000.0,176.8416,176.9061,176.639,176.8508,11000.0
2014-09-16 10:50:00,191.96,192.03,191.59,191.71,11100.0,176.8416,176.9061,176.5008,176.6113,11100.0
2014-09-16 11:00:00,191.77,191.89,191.62,191.76,13600.0,176.6666,176.7771,176.5284,176.6574,13600.0
2014-09-16 11:10:00,191.76,191.87,191.69,191.79,13200.0,176.6574,176.7587,176.5929,176.685,13200.0
2014-09-16 11:20:00,191.91,192.75,191.87,192.66,21200.0,176.7956,177.5694,176.7587,177.4865,21200.0
2014-09-16 11:30:00,192.68,192.79,192.51,192.56,22800.0,177.5049,177.6063,177.3483,177.3944,22800.0
2014-09-16 11:40:00,192.61,193.0,192.55,192.9,18500.0,177.4404,177.7997,177.3852,177.7076,18500.0
2014-09-16 11:50:00,192.91,194.0,192.91,193.98,44100.0,177.7168,178.721,177.7168,178.7025,44100.0
2014-09-16 12:00:00,193.98,194.01,193.48,193.53,21500.0,178.7025,178.7302,178.2419,178.288,21500.0
2014-09-16 12:10:00,193.52,193.66,193.46,193.46,10500.0,178.2788,178.4077,178.2235,178.2235,10500.0
2014-09-16 12:20:00,193.5,193.99,193.43,193.92,14700.0,178.2603,178.7118,178.1959,178.6473,14700.0
2014-09-16 12:30:00,193.93,194.03,193.78,194.03,14000.0,178.6565,178.7486,178.5183,178.7486,14000.0
2014-09-16 12:40:00,194.0,194.0,193.81,193.87,4900.0,178.721,178.721,178.5459,178.6012,4900.0
2014-09-16 12:50:00,193.85,193.95,193.8,193.81,7900.0,178.5828,178.6749,178.5367,178.5459,7900.0
2014-09-16 13:00:00,193.92,194.21,193.89,194.15,10600.0,178.6473,178.9144,178.6196,178.8592,10600.0
2014-09-16 13:10:00,194.16,194.44,194.16,194.44,19200.0,178.8684,179.1263,178.8684,179.1263,19200.0
2014-09-16 13:20:00,194.4,194.62,194.34,194.56,8300.0,179.0895,179.2921,179.0342,179.2369,8300.0
2014-09-16 13:30:00,194.57,194.67,194.49,194.58,21700.0,179.2461,179.3382,179.1724,179.2553,21700.0
2014-09-16 13:40:00,194.6,194.82,194.5,194.76,9800.0,179.2737,179.4764,179.1816,179.4211,9800.0
2014-09-16 13:50:00,194.78,194.88,194.74,194.81,12400.0,179.4395,179.5317,179.4027,179.4672,12400.0
2014-09-16 14:00:00,194.77,194.89,194.76,194.81,22100.0,179.4303,179.5409,179.4211,179.4672,22100.0
2014-09-16 14:10:00,194.81,194.96,194.79,194.94,14400.0,179.4672,179.6054,179.4487,179.5869,14400.0
2014-09-16 14:20:00,194.91,195.11,194.91,195.07,10700.0,179.5593,179.7435,179.5593,179.7067,10700.0
2014-09-16 14:30:00,195.06,195.27,195.06,195.22,18500.0,179.6975,179.8909,179.6975,179.8449,18500.0
2014-09-16 14:40:00,195.22,195.44,195.21,195.42,28900.0,179.8449,180.0476,179.8357,180.0291,28900.0
2014-09-16 14:50:00,195.42,195.44,195.2,195.32,16800.0,180.0291,180.0476,179.8265,179.937,16800.0
2014-09-16 15:00:00,195.32,195.46,195.29,195.39,15500.0,179.937,180.066,179.9094,180.0015,15500.0
2014-09-16 15:10:00,195.42,195.44,195.23,195.29,20700.0,180.0291,180.0476,179.8541,179.9094,20700.0
2014-09-16 15:20:00,195.27,195.35,195.25,195.27,17200.0,179.8909,179.9646,179.8725,179.8909,17200.0
2014-09-16 15:30:00,195.27,195.34,195.2,195.3,19500.0,179.8909,179.9554,179.8265,179.9186,19500.0
2014-09-16 15:40:00,195.29,195.41,195.26,195.33,25900.0,179.9094,180.0199,179.8817,179.9462,25900.0
2014-09-16 15:50:00,195.34,195.37,195.23,195.3,66800.0,179.9554,179.9831,179.8541,179.9186,66800.0
2014-09-17 09:30:00,195.3,195.6,194.15,194.74,17300.0,179.9186,180.195,178.8592,179.4027,17300.0
2014-09-17 09:40:00,194.44,195.01,194.32,194.41,10300.0,179.1263,179.6514,179.0158,179.0987,10300.0
2014-09-17 09:50:00,194.32,194.42,194.06,194.29,4000.0,179.0158,179.1079,178.7762,178.9881,4000.0
2014-09-17 10:00:00,194.31,194.46,194.16,194.32,5200.0,179.0066,179.1447,178.8684,179.0158,5200.0
2014-09-17 10:10:00,194.32,194.48,194.24,194.38,8400.0,179.0158,179.1632,178.9421,179.071,8400.0
2014-09-17 10:20:00,194.44,194.61,194.36,194.59,4600.0,179.1263,179.2829,179.0526,179.2645,4600.0
2014-09-17 10:30:00,194.57,194.57,194.44,194.54,4300.0,179.2461,179.2461,179.1263,179.2184,4300.0
2014-09-17 10:40:00,194.55,195.0,194.55,194.99,17700.0,179.2276,179.6422,179.2276,179.633,17700.0
2014-09-17 10:50:00,195.01,195.03,194.85,195.01,7600.0,179.6514,179.6698,179.504,179.6514,7600.0
2014-09-17 11:00:00,195.06,195.26,194.87,194.87,8700.0,179.6975,179.8817,179.5224,179.5224,8700.0
2014-09-17 11:10:00,194.87,195.2,194.85,195.08,5400.0,179.5224,179.8265,179.504,179.7159,5400.0
2014-09-17 11:20:00,195.1,195.11,194.83,194.94,7700.0,179.7343,179.7435,179.4856,179.5869,7700.0
2014-09-17 11:30:00,194.94,194.95,194.7,194.8,8900.0,179.5869,179.5961,179.3658,179.458,8900.0
2014-09-17 11:40:00,194.81,194.96,194.7,194.96,5800.0,179.4672,179.6054,179.3658,179.6054,5800.0
2014-09-17 11:50:00,194.97,195.09,194.8,194.83,5400.0,179.6146,179.7251,179.458,179.4856,5400.0
2014-09-17 12:00:00,194.78,195.1,194.74,194.97,14600.0,179.4395,179.7343,179.4027,179.6146,14600.0
2014-09-17 12:10:00,194.91,195.06,194.9,195.06,8800.0,179.5593,179.6975,179.5501,179.6975,8800.0
2014-09-17 12:20:00,195.04,195.04,194.65,194.71,24800.0,179.6791,179.6791,179.3198,179.375,24800.0
2014-09-17 12:30:00,194.7,194.79,194.52,194.64,14800.0,179.3658,179.4487,179.2,179.3106,14800.0
2014-09-17 12:40:00,194.63,194.78,194.53,194.53,7400.0,179.3013,179.4395,179.2092,179.2092,7400.0
2014-09-17 12:50:00,194.53,194.59,194.51,194.51,5200.0,179.2092,179.2645,179.1908,179.1908,5200.0
2014-09-17 13:00:00,194.55,194.55,194.37,194.49,8900.0,179.2276,179.2276,179.0618,179.1724,8900.0
2014-09-17 13:10:00,194.5,194.61,194.48,194.56,6100.0,179.1816,179.2829,179.1632,179.2369,6100.0
2014-09-17 13:20:00,194.57,194.72,194.57,194.7,9700.0,179.2461,179.3843,179.2461,179.3658,9700.0
2014-09-17 13:30:00,194.69,194.7,194.47,194.56,3900.0,179.3566,179.3658,179.1539,179.2369,3900.0
2014-09-17 13:40:00,194.57,194.78,194.56,194.75,7600.0,179.2461,179.4395,179.2369,179.4119,7600.0
2014-09-17 13:50:00,194.71,195.16,194.68,195.09,12600.0,179.375,179.7896,179.3474,179.7251,12600.0
2014-09-17 14:00:00,195.14,195.49,193.95,194.69,24200.0,179.7712,180.0936,178.6749,179.3566,24200.0
2014-09-17 14:10:00,194.71,195.24,194.63,195.13,11100.0,179.375,179.8633,179.3013,179.762,11100.0
2014-09-17 14:20:00,195.2,195.61,195.12,195.59,9000.0,179.8265,180.2042,179.7528,180.1857,9000.0
2014-09-17 14:30:00,195.53,195.67,195.25,195.29,11900.0,180.1305,180.2594,179.8725,179.9094,11900.0
2014-09-17 14:40:00,195.32,195.45,195.07,195.35,8800.0,179.937,180.0568,179.7067,179.9646,8800.0
2014-09-17 14:50:00,195.4,195.67,195.25,195.59,8700.0,180.0107,180.2594,179.8725,180.1857,8700.0
2014-09-17 15:00:00,195.59,196.16,195.58,196.02,12000.0,180.1857,180.7108,180.1765,180.5819,12000.0
2014-09-17 15:10:00,196.04,196.18,195.9,196.02,12700.0,180.6003,180.7293,180.4713,180.5819,12700.0
2014-09-17 15:20:00,196.01,196.01,195.53,195.85,23000.0,180.5727,180.5727,180.1305,180.4253,23000.0
2014-09-17 15:30:00,195.84,195.84,195.4,195.45,10600.0,180.4161,180.4161,180.0107,180.0568,10600.0
2014-09-17 15:40:00,195.48,195.5,195.05,195.22,43900.0,180.0844,180.1028,179.6883,179.8449,43900.0
2014-09-17 15:50:00,195.21,195.63,195.21,195.53,99500.0,179.8357,180.2226,179.8357,180.1305,99500.0
2014-09-18 09:30:00,195.61,196.22,195.01,196.0,28100.0,180.2042,180.7661,179.6514,180.5634,28100.0
2014-09-18 09:40:00,195.88,196.33,195.88,196.04,8900.0,180.4529,180.8675,180.4529,180.6003,8900.0
2014-09-18 09:50:00,196.04,196.56,196.0,196.46,8300.0,180.6003,181.0793,180.5634,180.9872,8300.0
2014-09-18 10:00:00,196.32,197.0,196.28,196.62,24500.0,180.8582,181.4847,180.8214,181.1346,24500.0
2014-09-18 10:10:00,196.73,196.81,196.47,196.58,5800.0,181.236,181.3097,180.9964,181.0978,5800.0
2014-09-18 10:20:00,196.59,196.65,196.21,196.22,10100.0,181.107,181.1623,180.7569,180.7661,10100.0
2014-09-18 10:30:00,196.25,196.41,196.24,196.33,16500.0,180.7938,180.9412,180.7845,180.8675,16500.0
2014-09-18 10:40:00,196.28,196.48,196.16,196.31,8900.0,180.8214,181.0056,180.7108,180.849,8900.0
2014-09-18 10:50:00,196.29,196.35,196.14,196.22,6200.0,180.8306,180.8859,180.6924,180.7661,6200.0
2014-09-18 11:00:00,196.24,196.33,196.13,196.24,14200.0,180.7845,180.8675,180.6832,180.7845,14200.0
2014-09-18 11:10:00,196.27,196.31,196.17,196.24,5700.0,180.8122,180.849,180.7201,180.7845,5700.0
2014-09-18 11:20:00,196.22,196.31,196.06,196.06,4400.0,180.7661,180.849,180.6187,180.6187,4400.0
2014-09-18 11:30:00,196.05,196.22,195.99,196.21,14400.0,180.6095,180.7661,180.5542,180.7569,14400.0
2014-09-18 11:40:00,196.2,196.35,196.2,196.3,6800.0,180.7477,180.8859,180.7477,180.8398,6800.0
2014-09-18 11:50:00,196.29,196.31,196.23,196.27,4100.0,180.8306,180.849,180.7753,180.8122,4100.0
2014-09-18 12:00:00,196.23,196.27,196.2,196.23,2800.0,180.7753,180.8122,180.7477,180.7753,2800.0
2014-09-18 12:10:00,196.23,196.28,196.23,196.27,1900.0,180.7753,180.8214,180.7753,180.8122,1900.0
2014-09-18 12:20:00,196.26,196.31,196.2,196.22,3700.0,180.803,180.849,180.7477,180.7661,3700.0
2014-09-18 12:30:00,196.2,196.34,196.2,196.26,4200.0,180.7477,180.8767,180.7477,180.803,4200.0
2014-09-18 12:40:00,196.21,196.31,196.2,196.29,3200.0,180.7569,180.849,180.7477,180.8306,3200.0
2014-09-18 12:50:00,196.31,196.31,196.23,196.29,6500.0,180.849,180.849,180.7753,180.8306,6500.0
2014-09-18 13:00:00,196.29,196.31,196.23,196.23,5100.0,180.8306,180.849,180.7753,180.7753,5100.0
2014-09-18 13:10:00,196.27,196.32,196.23,196.3,2900.0,180.8122,180.8582,180.7753,180.8398,2900.0
2014-09-18 13:20:00,196.29,196.31,196.27,196.29,2600.0,180.8306,180.849,180.8122,180.8306,2600.0
2014-09-18 13:30:00,196.28,196.3,196.24,196.24,5800.0,180.8214,180.8398,180.7845,180.7845,5800.0
2014-09-18 13:40:00,196.27,196.27,196.19,196.2,3500.0,180.8122,180.8122,180.7385,180.7477,3500.0
2014-09-18 13:50:00,196.18,196.21,196.08,196.11,5100.0,180.7293,180.7569,180.6371,180.6648,5100.0
2014-09-18 14:00:00,196.1,196.12,196.0,196.08,6500.0,180.6556,180.674,180.5634,180.6371,6500.0
2014-09-18 14:10:00,196.17,196.19,196.09,196.09,2300.0,180.7201,180.7385,180.6464,180.6464,2300.0
2014-09-18 14:20:00,196.04,196.05,196.0,196.02,2700.0,180.6003,180.6095,180.5634,180.5819,2700.0
2014-09-18 14:30:00,195.99,196.02,195.91,196.02,5300.0,180.5542,180.5819,180.4805,180.5819,5300.0
2014-09-18 14:40:00,196.01,196.01,195.73,195.75,4600.0,180.5727,180.5727,180.3147,180.3331,4600.0
2014-09-18 14:50:00,195.75,195.81,195.65,195.74,9000.0,180.3331,180.3884,180.241,180.3239,9000.0
2014-09-18 15:00:00,195.73,195.79,195.65,195.76,5200.0,180.3147,180.37,180.241,180.3424,5200.0
2014-09-18 15:10:00,195.8,196.02,195.77,195.96,8700.0,180.3792,180.5819,180.3516,180.5266,8700.0
2014-09-18 15:20:00,195.96,196.01,195.81,195.95,7900.0,180.5266,180.5727,180.3884,180.5174,7900.0
2014-09-18 15:30:00,196.02,196.08,195.94,196.01,12900.0,180.5819,180.6371,180.5082,180.5727,12900.0
2014-09-18 15:40:00,195.99,196.03,195.84,195.85,15600.0,180.5542,180.5911,180.4161,180.4253,15600.0
2014-09-18 15:50:00,195.85,196.16,195.82,196.05,58100.0,180.4253,180.7108,180.3976,180.6095,58100.0
2014-09-19 09:30:00,197.34,197.6,196.53,196.75,204600.0,181.7979,182.0374,181.0517,181.2544,204600.0
2014-09-19 09:40:00,196.85,196.91,196.58,196.8,12700.0,181.3465,181.4018,181.0978,181.3004,12700.0
2014-09-19 09:50:00,196.71,197.16,196.34,196.43,20200.0,181.2175,181.6321,180.8767,180.9596,20200.0
2014-09-19 10:00:00,196.37,196.54,196.27,196.49,10000.0,180.9043,181.0609,180.8122,181.0149,10000.0
2014-09-19 10:10:00,196.4,196.6,196.35,196.56,8200.0,180.9319,181.1162,180.8859,181.0793,8200.0
2014-09-19 10:20:00,196.52,196.53,196.34,196.4,18400.0,181.0425,181.0517,180.8767,180.9319,18400.0
2014-09-19 10:30:00,196.37,196.5,196.28,196.3,8100.0,180.9043,181.0241,180.8214,180.8398,8100.0
2014-09-19 10:40:00,196.31,196.37,196.15,196.31,13400.0,180.849,180.9043,180.7016,180.849,13400.0
2014-09-19 10:50:00,196.28,196.37,196.21,196.27,7500.0,180.8214,180.9043,180.7569,180.8122,7500.0
2014-09-19 11:00:00,196.31,196.46,196.26,196.41,10700.0,180.849,180.9872,180.803,180.9412,10700.0
2014-09-19 11:10:00,196.41,196.42,196.18,196.31,3500.0,180.9412,180.9504,180.7293,180.849,3500.0
2014-09-19 11:20:00,196.2,196.27,196.1,196.18,10300.0,180.7477,180.8122,180.6556,180.7293,10300.0
2014-09-19 11:30:00,196.16,196.25,195.99,196.09,17400.0,180.7108,180.7938,180.5542,180.6464,17400.0
2014-09-19 11:40:00,196.02,196.15,195.97,196.02,1000.0,180.5819,180.7016,180.5358,180.5819,1000.0
2014-09-19 11:50:00,196.01,196.09,195.95,195.99,3600.0,180.5727,180.6464,180.5174,180.5542,3600.0
2014-09-19 12:00:00,196.02,196.02,195.75,195.75,5300.0,180.5819,180.5819,180.3331,180.3331,5300.0
2014-09-19 12:10:00,195.91,196.0,195.68,195.83,10300.0,180.4805,180.5634,180.2687,180.4068,10300.0
2014-09-19 12:20:00,195.86,195.95,195.82,195.88,2500.0,180.4345,180.5174,180.3976,180.4529,2500.0
2014-09-19 12:30:00,195.87,196.0,195.76,195.91,12600.0,180.4437,180.5634,180.3424,180.4805,12600.0
2014-09-19 12:40:00,195.92,195.99,195.82,195.82,7000.0,180.4898,180.5542,180.3976,180.3976,7000.0
2014-09-19 12:50:00,195.97,195.98,195.85,195.93,4600.0,180.5358,180.545,180.4253,180.499,4600.0
2014-09-19 13:00:00,195.92,196.0,195.85,195.96,4400.0,180.4898,180.5634,180.4253,180.5266,4400.0
2014-09-19 13:10:00,195.95,196.0,195.85,195.9,4400.0,180.5174,180.5634,180.4253,180.4713,4400.0
2014-09-19 13:20:00,195.93,196.0,195.88,195.96,19800.0,180.499,180.5634,180.4529,180.5266,19800.0
2014-09-19 13:30:00,196.0,196.0,195.89,195.99,6300.0,180.5634,180.5634,180.4621,180.5542,6300.0
2014-09-19 13:40:00,195.98,196.02,195.94,195.99,15500.0,180.545,180.5819,180.5082,180.5542,15500.0
2014-09-19 13:50:00,196.0,196.02,195.95,195.95,9100.0,180.5634,180.5819,180.5174,180.5174,9100.0
2014-09-19 14:00:00,195.96,196.04,195.92,196.0,17800.0,180.5266,180.6003,180.4898,180.5634,17800.0
2014-09-19 14:10:00,195.96,196.0,195.93,195.97,8900.0,180.5266,180.5634,180.499,180.5358,8900.0
2014-09-19 14:20:00,195.97,196.03,195.94,195.99,9200.0,180.5358,180.5911,180.5082,180.5542,9200.0
2014-09-19 14:30:00,196.0,196.02,195.95,195.98,9100.0,180.5634,180.5819,180.5174,180.545,9100.0
2014-09-19 14:40:00,196.0,196.01,195.95,195.98,4500.0,180.5634,180.5727,180.5174,180.545,4500.0
2014-09-19 14:50:00,195.98,195.98,195.9,195.98,5200.0,180.545,180.545,180.4713,180.545,5200.0
2014-09-19 15:00:00,195.98,196.01,195.92,195.93,6800.0,180.545,180.5727,180.4898,180.499,6800.0
2014-09-19 15:10:00,195.97,196.0,195.91,195.98,9700.0,180.5358,180.5634,180.4805,180.545,9700.0
2014-09-19 15:20:00,195.96,196.0,195.94,195.97,12100.0,180.5266,180.5634,180.5082,180.5358,12100.0
2014-09-19 15:30:00,195.98,196.01,195.94,195.97,29800.0,180.545,180.5727,180.5082,180.5358,29800.0
2014-09-19 15:40:00,195.97,196.02,195.94,195.95,32000.0,180.5358,180.5819,180.5082,180.5174,32000.0
2014-09-19 15:50:00,195.97,195.97,195.73,195.75,63600.0,180.5358,180.5358,180.3147,180.3331,63600.0
2014-09-22 09:30:00,194.84,195.3,194.39,194.39,19700.0,179.4948,179.9186,179.0802,179.0802,19700.0
2014-09-22 09:40:00,194.54,194.76,194.31,194.63,12300.0,179.2184,179.4211,179.0066,179.3013,12300.0
2014-09-22 09:50:00,194.42,194.67,194.41,194.51,26600.0,179.1079,179.3382,179.0987,179.1908,26600.0
2014-09-22 10:00:00,194.52,195.08,194.42,195.01,15000.0,179.2,179.7159,179.1079,179.6514,15000.0
2014-09-22 10:10:00,195.01,195.01,194.61,194.68,16600.0,179.6514,179.6514,179.2829,179.3474,16600.0
2014-09-22 10:20:00,194.67,194.82,194.59,194.68,11100.0,179.3382,179.4764,179.2645,179.3474,11100.0
2014-09-22 10:30:00,194.62,194.65,194.08,194.09,12100.0,179.2921,179.3198,178.7947,178.8039,12100.0
2014-09-22 10:40:00,194.07,194.08,193.77,193.91,20000.0,178.7855,178.7947,178.5091,178.6381,20000.0
2014-09-22 10:50:00,193.93,193.93,193.51,193.56,18900.0,178.6565,178.6565,178.2696,178.3156,18900.0
2014-09-22 11:00:00,193.55,193.89,193.45,193.81,9600.0,178.3064,178.6196,178.2143,178.5459,9600.0
2014-09-22 11:10:00,193.77,193.77,193.38,193.59,6600.0,178.5091,178.5091,178.1498,178.3433,6600.0
2014-09-22 11:20:00,193.6,193.93,193.59,193.89,7100.0,178.3525,178.6565,178.3433,178.6196,7100.0
2014-09-22 11:30:00,193.89,193.95,193.62,193.62,5500.0,178.6196,178.6749,178.3709,178.3709,5500.0
2014-09-22 11:40:00,193.56,193.64,193.44,193.46,4400.0,178.3156,178.3893,178.2051,178.2235,4400.0
2014-09-22 11:50:00,193.51,193.51,193.27,193.46,10300.0,178.2696,178.2696,178.0485,178.2235,10300.0
2014-09-22 12:00:00,193.44,193.51,193.25,193.51,11200.0,178.2051,178.2696,178.03,178.2696,11200.0
2014-09-22 12:10:00,193.53,193.63,193.36,193.53,11200.0,178.288,178.3801,178.1314,178.288,11200.0
2014-09-22 12:20:00,193.42,193.64,193.42,193.59,36200.0,178.1866,178.3893,178.1866,178.3433,36200.0
2014-09-22 12:30:00,193.62,193.67,193.51,193.53,5900.0,178.3709,178.417,178.2696,178.288,5900.0
2014-09-22 12:40:00,193.55,193.64,193.5,193.59,11600.0,178.3064,178.3893,178.2603,178.3433,11600.0
2014-09-22 12:50:00,193.58,193.82,193.54,193.82,17800.0,178.334,178.5551,178.2972,178.5551,17800.0
2014-09-22 13:00:00,193.8,193.9,193.7,193.84,21700.0,178.5367,178.6288,178.4446,178.5736,21700.0
2014-09-22 13:10:00,193.75,193.75,193.56,193.57,9900.0,178.4907,178.4907,178.3156,178.3248,9900.0
2014-09-22 13:20:00,193.57,193.81,193.51,193.78,10300.0,178.3248,178.5459,178.2696,178.5183,10300.0
2014-09-22 13:30:00,193.79,193.9,193.65,193.75,10000.0,178.5275,178.6288,178.3985,178.4907,10000.0
2014-09-22 13:40:00,193.73,193.86,193.69,193.82,4900.0,178.4722,178.592,178.4354,178.5551,4900.0
2014-09-22 13:50:00,193.84,193.87,193.81,193.84,3700.0,178.5736,178.6012,178.5459,178.5736,3700.0
2014-09-22 14:00:00,193.88,193.92,193.82,193.85,3900.0,178.6104,178.6473,178.5551,178.5828,3900.0
2014-09-22 14:10:00,193.92,194.05,193.91,194.01,17000.0,178.6473,178.767,178.6381,178.7302,17000.0
2014-09-22 14:20:00,194.07,194.14,193.81,193.89,5300.0,178.7855,178.8499,178.5459,178.6196,5300.0
2014-09-22 14:30:00,193.9,194.02,193.81,193.91,3700.0,178.6288,178.7394,178.5459,178.6381,3700.0
2014-09-22 14:40:00,193.95,194.39,193.93,194.38,5300.0,178.6749,179.0802,178.6565,179.071,5300.0
2014-09-22 14:50:00,194.38,194.42,194.32,194.38,7900.0,179.071,179.1079,179.0158,179.071,7900.0
2014-09-22 15:00:00,194.3,194.41,194.17,194.21,8500.0,178.9973,179.0987,178.8776,178.9144,8500.0
2014-09-22 15:10:00,194.21,194.29,194.03,194.09,5900.0,178.9144,178.9881,178.7486,178.8039,5900.0
2014-09-22 15:20:00,194.09,194.32,194.09,194.29,9200.0,178.8039,179.0158,178.8039,178.9881,9200.0
2014-09-22 15:30:00,194.29,194.3,194.13,194.23,10500.0,178.9881,178.9973,178.8407,178.9329,10500.0
2014-09-22 15:40:00,194.24,194.49,194.24,194.41,12300.0,178.9421,179.1724,178.9421,179.0987,12300.0
2014-09-22 15:50:00,194.41,194.44,194.24,194.32,28900.0,179.0987,179.1263,178.9421,179.0158,28900.0
2014-09-23 09:30:00,196.05,196.05,193.21,193.66,39800.0,180.6095,180.6095,177.9932,178.4077,39800.0
2014-09-23 09:40:00,193.76,194.88,193.51,194.54,17900.0,178.4999,179.5317,178.2696,179.2184,17900.0
2014-09-23 09:50:00,194.59,194.97,194.36,194.52,37900.0,179.2645,179.6146,179.0526,179.2,37900.0
2014-09-23 10:00:00,194.59,194.9,194.51,194.8,13300.0,179.2645,179.5501,179.1908,179.458,13300.0
2014-09-23 10:10:00,194.8,195.15,194.76,194.98,10900.0,179.458,179.7804,179.4211,179.6238,10900.0
2014-09-23 10:20:00,195.01,195.18,194.93,194.98,16300.0,179.6514,179.808,179.5777,179.6238,16300.0
2014-09-23 10:30:00,194.96,195.17,194.9,194.96,23200.0,179.6054,179.7988,179.5501,179.6054,23200.0
2014-09-23 10:40:00,194.98,195.19,194.93,195.11,25300.0,179.6238,179.8172,179.5777,179.7435,25300.0
2014-09-23 10:50:00,195.08,195.16,194.91,194.96,19500.0,179.7159,179.7896,179.5593,179.6054,19500.0
2014-09-23 11:00:00,194.94,195.07,194.9,194.91,29100.0,179.5869,179.7067,179.5501,179.5593,29100.0
2014-09-23 11:10:00,194.93,195.05,194.76,194.89,21300.0,179.5777,179.6883,179.4211,179.5409,21300.0
2014-09-23 11:20:00,194.91,195.1,194.91,194.98,9400.0,179.5593,179.7343,179.5593,179.6238,9400.0
2014-09-23 11:30:00,195.02,195.27,194.99,195.17,12100.0,179.6606,179.8909,179.633,179.7988,12100.0
2014-09-23 11:40:00,195.22,195.24,195.13,195.21,13200.0,179.8449,179.8633,179.762,179.8357,13200.0
2014-09-23 11:50:00,195.22,195.24,195.12,195.24,7600.0,179.8449,179.8633,179.7528,179.8633,7600.0
2014-09-23 12:00:00,195.26,195.26,195.06,195.09,7000.0,179.8817,179.8817,179.6975,179.7251,7000.0
2014-09-23 12:10:00,195.08,195.24,195.06,195.18,4900.0,179.7159,179.8633,179.6975,179.808,4900.0
2014-09-23 12:20:00,195.19,195.19,194.87,194.9,6400.0,179.8172,179.8172,179.5224,179.5501,6400.0
2014-09-23 12:30:00,194.88,194.91,194.72,194.87,8000.0,179.5317,179.5593,179.3843,179.5224,8000.0
2014-09-23 12:40:00,194.88,194.9,194.62,194.62,5600.0,179.5317,179.5501,179.2921,179.2921,5600.0
2014-09-23 12:50:00,194.66,194.74,194.61,194.72,9600.0,179.329,179.4027,179.2829,179.3843,9600.0
2014-09-23 13:00:00,194.71,194.79,194.61,194.63,8400.0,179.375,179.4487,179.2829,179.3013,8400.0
2014-09-23 13:10:00,194.62,194.83,194.58,194.73,12900.0,179.2921,179.4856,179.2553,179.3935,12900.0
2014-09-23 13:20:00,194.72,195.02,194.62,195.02,14700.0,179.3843,179.6606,179.2921,179.6606,14700.0
2014-09-23 13:30:00,195.03,195.25,194.93,195.23,7000.0,179.6698,179.8725,179.5777,179.8541,7000.0
2014-09-23 13:40:00,195.28,195.28,195.04,195.05,1900.0,179.9002,179.9002,179.6791,179.6883,1900.0
2014-09-23 13:50:00,195.04,195.1,194.94,195.04,11400.0,179.6791,179.7343,179.5869,179.6791,11400.0
2014-09-23 14:00:00,195.0,195.09,194.91,194.99,11400.0,179.6422,179.7251,179.5593,179.633,11400.0
2014-09-23 14:10:00,195.0,195.51,195.0,195.21,14300.0,179.6422,180.112,179.6422,179.8357,14300.0
2014-09-23 14:20:00,195.2,195.23,195.0,195.23,21100.0,179.8265,179.8541,179.6422,179.8541,21100.0
2014-09-23 14:30:00,195.21,195.23,195.04,195.11,9100.0,179.8357,179.8541,179.6791,179.7435,9100.0
2014-09-23 14:40:00,195.11,195.12,194.92,195.02,49600.0,179.7435,179.7528,179.5685,179.6606,49600.0
2014-09-23 14:50:00,195.0,195.19,194.93,195.19,11300.0,179.6422,179.8172,179.5777,179.8172,11300.0
2014-09-23 15:00:00,195.2,195.24,194.96,194.96,11600.0,179.8265,179.8633,179.6054,179.6054,11600.0
2014-09-23 15:10:00,194.99,195.24,194.98,195.13,15000.0,179.633,179.8633,179.6238,179.762,15000.0
2014-09-23 15:20:00,195.11,195.4,195.05,195.26,17400.0,179.7435,180.0107,179.6883,179.8817,17400.0
2014-09-23 15:30:00,195.24,195.3,195.01,195.27,15200.0,179.8633,179.9186,179.6514,179.8909,15200.0
2014-09-23 15:40:00,195.28,195.29,195.04,195.13,31300.0,179.9002,179.9094,179.6791,179.762,31300.0
2014-09-23 15:50:00,195.12,195.12,194.65,194.7,44900.0,179.7528,179.7528,179.3198,179.3658,44900.0
2014-09-24 09:30:00,195.1,195.97,194.66,195.62,23300.0,179.7343,180.5358,179.329,180.2134,23300.0
2014-09-24 09:40:00,195.81,195.86,194.78,195.03,11100.0,180.3884,180.4345,179.4395,179.6698,11100.0
2014-09-24 09:50:00,194.99,195.37,194.99,195.37,22700.0,179.633,179.9831,179.633,179.9831,22700.0
2014-09-24 10:00:00,195.3,195.74,195.07,195.14,60200.0,179.9186,180.3239,179.7067,179.7712,60200.0
2014-09-24 10:10:00,195.3,195.3,194.91,195.06,23800.0,179.9186,179.9186,179.5593,179.6975,23800.0
2014-09-24 10:20:00,195.06,195.41,194.77,195.13,20300.0,179.6975,180.0199,179.4303,179.762,20300.0
2014-09-24 10:30:00,195.14,195.51,194.83,195.39,24500.0,179.7712,180.112,179.4856,180.0015,24500.0
2014-09-24 10:40:00,195.46,195.89,195.46,195.87,10400.0,180.066,180.4621,180.066,180.4437,10400.0
2014-09-24 10:50:00,195.81,195.95,195.69,195.81,5400.0,180.3884,180.5174,180.2779,180.3884,5400.0
2014-09-24 11:00:00,195.84,196.09,195.81,196.05,14200.0,180.4161,180.6464,180.3884,180.6095,14200.0
2014-09-24 11:10:00,196.0,196.07,195.85,195.97,14100.0,180.5634,180.6279,180.4253,180.5358,14100.0
2014-09-24 11:20:00,195.94,196.16,195.91,196.09,13200.0,180.5082,180.7108,180.4805,180.6464,13200.0
2014-09-24 11:30:00,196.11,196.21,195.98,196.11,15600.0,180.6648,180.7569,180.545,180.6648,15600.0
2014-09-24 11:40:00,196.02,196.14,196.01,196.08,11200.0,180.5819,180.6924,180.5727,180.6371,11200.0
2014-09-24 11:50:00,196.15,196.2,196.05,196.12,10500.0,180.7016,180.7477,180.6095,180.674,10500.0
2014-09-24 12:00:00,196.15,196.24,195.98,196.01,8900.0,180.7016,180.7845,180.545,180.5727,8900.0
2014-09-24 12:10:00,196.02,196.05,195.91,195.93,12400.0,180.5819,180.6095,180.4805,180.499,12400.0
2014-09-24 12:20:00,195.95,196.15,195.93,196.1,7000.0,180.5174,180.7016,180.499,180.6556,7000.0
2014-09-24 12:30:00,196.1,196.24,195.86,196.0,10000.0,180.6556,180.7845,180.4345,180.5634,10000.0
2014-09-24 12:40:00,195.99,196.03,195.92,196.01,10100.0,180.5542,180.5911,180.4898,180.5727,10100.0
2014-09-24 12:50:00,196.04,196.11,195.86,196.03,8300.0,180.6003,180.6648,180.4345,180.5911,8300.0
2014-09-24 13:00:00,196.07,196.07,195.93,196.0,15100.0,180.6279,180.6279,180.499,180.5634,15100.0
2014-09-24 13:10:00,196.06,196.09,195.96,196.06,10900.0,180.6187,180.6464,180.5266,180.6187,10900.0
2014-09-24 13:20:00,196.03,196.07,195.91,195.93,11300.0,180.5911,180.6279,180.4805,180.499,11300.0
2014-09-24 13:30:00,195.91,196.14,195.91,196.1,16100.0,180.4805,180.6924,180.4805,180.6556,16100.0
2014-09-24 13:40:00,196.11,196.2,196.09,196.16,13100.0,180.6648,180.7477,180.6464,180.7108,13100.0
2014-09-24 13:50:00,196.13,196.24,196.12,196.18,24000.0,180.6832,180.7845,180.674,180.7293,24000.0
2014-09-24 14:00:00,196.15,196.29,196.11,196.18,31800.0,180.7016,180.8306,180.6648,180.7293,31800.0
2014-09-24 14:10:00,196.24,196.28,196.03,196.25,37400.0,180.7845,180.8214,180.5911,180.7938,37400.0
2014-09-24 14:20:00,196.27,196.73,196.18,196.69,13200.0,180.8122,181.236,180.7293,181.1991,13200.0
2014-09-24 14:30:00,196.66,196.84,196.51,196.82,7900.0,181.1715,181.3373,181.0333,181.3189,7900.0
2014-09-24 14:40:00,196.8,197.12,196.75,197.02,28800.0,181.3004,181.5952,181.2544,181.5031,28800.0
2014-09-24 14:50:00,196.98,197.09,196.71,196.72,14100.0,181.4663,181.5676,181.2175,181.2267,14100.0
2014-09-24 15:00:00,196.73,197.06,196.73,197.06,14900.0,181.236,181.54,181.236,181.54,14900.0
2014-09-24 15:10:00,197.08,197.31,197.08,197.26,18400.0,181.5584,181.7703,181.5584,181.7242,18400.0
2014-09-24 15:20:00,197.28,197.31,197.09,197.11,15600.0,181.7426,181.7703,181.5676,181.586,15600.0
2014-09-24 15:30:00,197.12,197.3,197.12,197.26,14500.0,181.5952,181.7611,181.5952,181.7242,14500.0
2014-09-24 15:40:00,197.28,197.29,197.0,197.21,30000.0,181.7426,181.7519,181.4847,181.6782,30000.0
2014-09-24 15:50:00,197.21,197.46,197.21,197.3,87500.0,181.6782,181.9085,181.6782,181.7611,87500.0
2014-09-25 09:30:00,196.52,196.75,195.89,196.75,19200.0,181.0425,181.2544,180.4621,181.2544,19200.0
2014-09-25 09:40:00,196.65,196.65,195.37,195.39,9400.0,181.1623,181.1623,179.9831,180.0015,9400.0
2014-09-25 09:50:00,195.58,195.71,195.03,195.43,5500.0,180.1765,180.2963,179.6698,180.0383,5500.0
2014-09-25 10:00:00,195.49,195.6,195.13,195.4,6200.0,180.0936,180.195,179.762,180.0107,6200.0
2014-09-25 10:10:00,195.27,195.48,194.91,195.0,3800.0,179.8909,180.0844,179.5593,179.6422,3800.0
2014-09-25 10:20:00,195.0,195.03,194.5,194.85,8200.0,179.6422,179.6698,179.1816,179.504,8200.0
2014-09-25 10:30:00,194.78,194.78,194.37,194.54,3700.0,179.4395,179.4395,179.0618,179.2184,3700.0
2014-09-25 10:40:00,194.51,194.56,194.02,194.17,20100.0,179.1908,179.2369,178.7394,178.8776,20100.0
2014-09-25 10:50:00,194.15,195.01,194.15,194.97,19500.0,178.8592,179.6514,178.8592,179.6146,19500.0
2014-09-25 11:00:00,195.04,195.15,194.75,195.15,9100.0,179.6791,179.7804,179.4119,179.7804,9100.0
2014-09-25 11:10:00,195.18,195.23,194.83,194.85,7800.0,179.808,179.8541,179.4856,179.504,7800.0
2014-09-25 11:20:00,194.89,195.03,194.7,195.03,8900.0,179.5409,179.6698,179.3658,179.6698,8900.0
2014-09-25 11:30:00,194.96,194.96,194.53,194.68,5800.0,179.6054,179.6054,179.2092,179.3474,5800.0
2014-09-25 11:40:00,194.61,194.61,194.32,194.32,4200.0,179.2829,179.2829,179.0158,179.0158,4200.0
2014-09-25 11:50:00,194.34,194.44,194.19,194.27,3800.0,179.0342,179.1263,178.896,178.9697,3800.0
2014-09-25 12:00:00,194.34,194.57,194.33,194.35,2200.0,179.0342,179.2461,179.025,179.0434,2200.0
2014-09-25 12:10:00,194.41,194.56,194.32,194.55,8800.0,179.0987,179.2369,179.0158,179.2276,8800.0
2014-09-25 12:20:00,194.48,194.66,194.1,194.1,13500.0,179.1632,179.329,178.8131,178.8131,13500.0
2014-09-25 12:30:00,194.03,194.24,194.02,194.13,7600.0,178.7486,178.9421,178.7394,178.8407,7600.0
2014-09-25 12:40:00,194.16,194.17,193.88,193.88,11400.0,178.8684,178.8776,178.6104,178.6104,11400.0
2014-09-25 12:50:00,193.87,193.9,193.78,193.85,4700.0,178.6012,178.6288,178.5183,178.5828,4700.0
2014-09-25 13:00:00,193.86,193.91,193.64,193.73,14300.0,178.592,178.6381,178.3893,178.4722,14300.0
2014-09-25 13:10:00,193.76,193.9,193.72,193.84,16900.0,178.4999,178.6288,178.463,178.5736,16900.0
2014-09-25 13:20:00,193.81,193.97,193.71,193.9,9000.0,178.5459,178.6933,178.4538,178.6288,9000.0
2014-09-25 13:30:00,193.92,194.0,193.79,193.89,3700.0,178.6473,178.721,178.5275,178.6196,3700.0
2014-09-25 13:40:00,193.85,193.96,193.69,193.82,4000.0,178.5828,178.6841,178.4354,178.5551,4000.0
2014-09-25 13:50:00,193.81,193.82,193.55,193.69,5100.0,178.5459,178.5551,178.3064,178.4354,5100.0
2014-09-25 14:00:00,193.63,193.87,193.61,193.76,3600.0,178.3801,178.6012,178.3617,178.4999,3600.0
2014-09-25 14:10:00,193.75,193.96,193.7,193.96,3900.0,178.4907,178.6841,178.4446,178.6841,3900.0
2014-09-25 14:20:00,193.94,194.03,193.9,194.01,4100.0,178.6657,178.7486,178.6288,178.7302,4100.0
2014-09-25 14:30:00,194.04,194.29,193.93,194.26,8000.0,178.7578,178.9881,178.6565,178.9605,8000.0
2014-09-25 14:40:00,194.26,194.57,194.21,194.57,7500.0,178.9605,179.2461,178.9144,179.2461,7500.0
2014-09-25 14:50:00,194.54,194.55,194.37,194.41,10100.0,179.2184,179.2276,179.0618,179.0987,10100.0
2014-09-25 15:00:00,194.45,194.48,194.28,194.35,6500.0,179.1355,179.1632,178.9789,179.0434,6500.0
2014-09-25 15:10:00,194.35,194.45,194.2,194.39,11100.0,179.0434,179.1355,178.9052,179.0802,11100.0
2014-09-25 15:20:00,194.41,194.42,194.0,194.26,12300.0,179.0987,179.1079,178.721,178.9605,12300.0
2014-09-25 15:30:00,194.23,194.57,194.16,194.57,12500.0,178.9329,179.2461,178.8684,179.2461,12500.0
2014-09-25 15:40:00,194.52,194.82,194.43,194.58,34500.0,179.2,179.4764,179.1171,179.2553,34500.0
2014-09-25 15:50:00,194.56,194.6,194.05,194.07,51600.0,179.2369,179.2737,178.767,178.7855,51600.0
2014-09-26 09:30:00,194.16,194.75,193.96,194.27,21300.0,178.8684,179.4119,178.6841,178.9697,21300.0
2014-09-26 09:40:00,194.24,194.95,194.24,194.95,6700.0,178.9421,179.5961,178.9421,179.5961,6700.0
2014-09-26 09:50:00,194.86,194.91,194.41,194.57,13100.0,179.5132,179.5593,179.0987,179.2461,13100.0
2014-09-26 10:00:00,194.46,195.16,194.42,195.0,9900.0,179.1447,179.7896,179.1079,179.6422,9900.0
2014-09-26 10:10:00,195.07,195.08,194.44,194.6,13500.0,179.7067,179.7159,179.1263,179.2737,13500.0
2014-09-26 10:20:00,194.68,195.2,194.59,194.81,9600.0,179.3474,179.8265,179.2645,179.4672,9600.0
2014-09-26 10:30:00,194.79,194.87,194.57,194.64,5900.0,179.4487,179.5224,179.2461,179.3106,5900.0
2014-09-26 10:40:00,194.64,194.73,194.1,194.18,8300.0,179.3106,179.3935,178.8131,178.8868,8300.0
2014-09-26 10:50:00,194.18,194.2,193.9,194.11,12200.0,178.8868,178.9052,178.6288,178.8223,12200.0
2014-09-26 11:00:00,194.13,194.31,194.04,194.1,6200.0,178.8407,179.0066,178.7578,178.8131,6200.0
2014-09-26 11:10:00,194.11,194.12,193.83,193.83,4900.0,178.8223,178.8315,178.5644,178.5644,4900.0
2014-09-26 11:20:00,193.81,193.89,193.6,193.68,4700.0,178.5459,178.6196,178.3525,178.4262,4700.0
2014-09-26 11:30:00,193.61,193.68,193.39,193.43,7000.0,178.3617,178.4262,178.159,178.1959,7000.0
2014-09-26 11:40:00,193.43,193.49,193.26,193.41,7000.0,178.1959,178.2511,178.0392,178.1774,7000.0
2014-09-26 11:50:00,193.45,193.58,193.36,193.36,13400.0,178.2143,178.334,178.1314,178.1314,13400.0
2014-09-26 12:00:00,193.33,193.4,193.16,193.4,6300.0,178.1037,178.1682,177.9471,178.1682,6300.0
2014-09-26 12:10:00,193.39,193.54,193.36,193.49,12200.0,178.159,178.2972,178.1314,178.2511,12200.0
2014-09-26 12:20:00,193.5,193.65,193.39,193.46,10500.0,178.2603,178.3985,178.159,178.2235,10500.0
2014-09-26 12:30:00,193.49,193.64,193.41,193.47,3700.0,178.2511,178.3893,178.1774,178.2327,3700.0
2014-09-26 12:40:00,193.46,193.65,193.46,193.65,3000.0,178.2235,178.3985,178.2235,178.3985,3000.0
2014-09-26 12:50:00,193.57,193.7,193.48,193.52,5400.0,178.3248,178.4446,178.2419,178.2788,5400.0
2014-09-26 13:00:00,193.52,193.59,193.39,193.48,9800.0,178.2788,178.3433,178.159,178.2419,9800.0
2014-09-26 13:10:00,193.48,193.57,193.41,193.48,9400.0,178.2419,178.3248,178.1774,178.2419,9400.0
2014-09-26 13:20:00,193.49,193.51,193.37,193.41,4300.0,178.2511,178.2696,178.1406,178.1774,4300.0
2014-09-26 13:30:00,193.41,193.45,193.38,193.44,5000.0,178.1774,178.2143,178.1498,178.2051,5000.0
2014-09-26 13:40:00,193.43,193.48,193.37,193.44,4100.0,178.1959,178.2419,178.1406,178.2051,4100.0
2014-09-26 13:50:00,193.47,193.6,193.42,193.58,14000.0,178.2327,178.3525,178.1866,178.334,14000.0
2014-09-26 14:00:00,193.65,194.12,193.65,194.12,12700.0,178.3985,178.8315,178.3985,178.8315,12700.0
2014-09-26 14:10:00,194.17,194.64,194.02,194.64,16800.0,178.8776,179.3106,178.7394,179.3106,16800.0
2014-09-26 14:20:00,194.6,194.66,194.39,194.62,36700.0,179.2737,179.329,179.0802,179.2921,36700.0
2014-09-26 14:30:00,194.65,195.04,194.59,195.04,19800.0,179.3198,179.6791,179.2645,179.6791,19800.0
2014-09-26 14:40:00,195.12,195.32,194.95,195.14,10700.0,179.7528,179.937,179.5961,179.7712,10700.0
2014-09-26 14:50:00,195.14,195.14,194.9,194.9,10700.0,179.7712,179.7712,179.5501,179.5501,10700.0
2014-09-26 15:00:00,194.94,195.07,194.9,195.06,10400.0,179.5869,179.7067,179.5501,179.6975,10400.0
2014-09-26 15:10:00,195.05,195.06,194.88,194.89,7400.0,179.6883,179.6975,179.5317,179.5409,7400.0
2014-09-26 15:20:00,194.89,195.01,194.88,194.94,8700.0,179.5409,179.6514,179.5317,179.5869,8700.0
2014-09-26 15:30:00,194.95,194.99,194.72,194.82,9900.0,179.5961,179.633,179.3843,179.4764,9900.0
2014-09-26 15:40:00,194.87,194.93,194.65,194.68,30000.0,179.5224,179.5777,179.3198,179.3474,30000.0
2014-09-26 15:50:00,194.72,194.91,194.72,194.79,64900.0,179.3843,179.5593,179.3843,179.4487,64900.0
2014-09-29 09:30:00,193.91,195.39,193.62,195.26,39500.0,178.6381,180.0015,178.3709,179.8817,39500.0
2014-09-29 09:40:00,195.08,195.98,195.05,195.06,28000.0,179.7159,180.545,179.6883,179.6975,28000.0
2014-09-29 09:50:00,194.96,195.76,194.94,195.76,19100.0,179.6054,180.3424,179.5869,180.3424,19100.0
2014-09-29 10:00:00,195.57,196.21,195.46,196.21,45100.0,180.1673,180.7569,180.066,180.7569,45100.0
2014-09-29 10:10:00,196.26,196.76,196.21,196.73,38200.0,180.803,181.2636,180.7569,181.236,38200.0
2014-09-29 10:20:00,196.8,196.8,196.38,196.58,46300.0,181.3004,181.3004,180.9135,181.0978,46300.0
2014-09-29 10:30:00,196.57,196.73,196.35,196.39,11600.0,181.0886,181.236,180.8859,180.9227,11600.0
2014-09-29 10:40:00,196.32,196.57,196.22,196.23,14700.0,180.8582,181.0886,180.7661,180.7753,14700.0
2014-09-29 10:50:00,196.23,196.32,195.91,195.91,10300.0,180.7753,180.8582,180.4805,180.4805,10300.0
2014-09-29 11:00:00,196.04,196.33,195.83,196.26,13600.0,180.6003,180.8675,180.4068,180.803,13600.0
2014-09-29 11:10:00,196.35,196.8,196.35,196.8,6700.0,180.8859,181.3004,180.8859,181.3004,6700.0
2014-09-29 11:20:00,196.83,196.83,196.25,196.25,7800.0,181.3281,181.3281,180.7938,180.7938,7800.0
2014-09-29 11:30:00,196.31,196.31,195.94,196.01,5600.0,180.849,180.849,180.5082,180.5727,5600.0
2014-09-29 11:40:00,195.97,196.0,195.83,196.0,5700.0,180.5358,180.5634,180.4068,180.5634,5700.0
2014-09-29 11:50:00,196.05,196.12,195.9,196.05,15300.0,180.6095,180.674,180.4713,180.6095,15300.0
2014-09-29 12:00:00,196.09,196.09,195.7,195.8,8500.0,180.6464,180.6464,180.2871,180.3792,8500.0
2014-09-29 12:10:00,195.79,195.8,195.46,195.53,10700.0,180.37,180.3792,180.066,180.1305,10700.0
2014-09-29 12:20:00,195.57,195.57,195.13,195.23,12600.0,180.1673,180.1673,179.762,179.8541,12600.0
2014-09-29 12:30:00,195.23,195.23,195.02,195.07,12200.0,179.8541,179.8541,179.6606,179.7067,12200.0
2014-09-29 12:40:00,195.06,195.21,195.03,195.15,16300.0,179.6975,179.8357,179.6698,179.7804,16300.0
2014-09-29 12:50:00,195.18,195.26,195.16,195.2,5900.0,179.808,179.8817,179.7896,179.8265,5900.0
2014-09-29 13:00:00,195.17,195.17,195.02,195.15,6800.0,179.7988,179.7988,179.6606,179.7804,6800.0
2014-09-29 13:10:00,195.24,195.56,195.21,195.39,7700.0,179.8633,180.1581,179.8357,180.0015,7700.0
2014-09-29 13:20:00,195.42,195.48,195.25,195.48,4500.0,180.0291,180.0844,179.8725,180.0844,4500.0
2014-09-29 13:30:00,195.48,195.69,195.32,195.32,5400.0,180.0844,180.2779,179.937,179.937,5400.0
2014-09-29 13:40:00,195.34,195.39,195.22,195.26,13000.0,179.9554,180.0015,179.8449,179.8817,13000.0
2014-09-29 13:50:00,195.31,195.54,195.31,195.51,6900.0,179.9278,180.1397,179.9278,180.112,6900.0
2014-09-29 14:00:00,195.5,195.69,195.23,195.27,18100.0,180.1028,180.2779,179.8541,179.8909,18100.0
2014-09-29 14:10:00,195.28,195.45,195.04,195.04,9500.0,179.9002,180.0568,179.6791,179.6791,9500.0
2014-09-29 14:20:00,195.02,195.05,194.75,194.94,10000.0,179.6606,179.6883,179.4119,179.5869,10000.0
2014-09-29 14:30:00,194.92,195.38,194.92,195.38,22100.0,179.5685,179.9923,179.5685,179.9923,22100.0
2014-09-29 14:40:00,195.36,195.63,195.26,195.59,13400.0,179.9739,180.2226,179.8817,180.1857,13400.0
2014-09-29 14:50:00,195.6,195.76,195.31,195.63,31500.0,180.195,180.3424,179.9278,180.2226,31500.0
2014-09-29 15:00:00,195.59,195.97,195.52,195.85,27100.0,180.1857,180.5358,180.1213,180.4253,27100.0
2014-09-29 15:10:00,195.85,196.31,195.85,196.3,29500.0,180.4253,180.849,180.4253,180.8398,29500.0
2014-09-29 15:20:00,196.3,196.77,196.3,196.62,27900.0,180.8398,181.2728,180.8398,181.1346,27900.0
2014-09-29 15:30:00,196.59,196.68,196.46,196.65,38900.0,181.107,181.1899,180.9872,181.1623,38900.0
2014-09-29 15:40:00,196.63,196.84,196.37,196.81,59700.0,181.1438,181.3373,180.9043,181.3097,59700.0
2014-09-29 15:50:00,196.81,196.84,196.48,196.53,87200.0,181.3097,181.3373,181.0056,181.0517,87200.0
2014-09-30 09:30:00,196.5,197.34,196.43,196.5,29700.0,181.0241,181.7979,180.9596,181.0241,29700.0
2014-09-30 09:40:00,196.45,196.74,195.9,196.23,10900.0,180.978,181.2452,180.4713,180.7753,10900.0
2014-09-30 09:50:00,196.03,196.18,195.43,195.54,23000.0,180.5911,180.7293,180.0383,180.1397,23000.0
2014-09-30 10:00:00,195.59,195.59,195.01,195.56,11200.0,180.1857,180.1857,179.6514,180.1581,11200.0
2014-09-30 10:10:00,195.42,195.42,195.11,195.11,19800.0,180.0291,180.0291,179.7435,179.7435,19800.0
2014-09-30 10:20:00,195.1,195.11,194.35,194.35,22100.0,179.7343,179.7435,179.0434,179.0434,22100.0
2014-09-30 10:30:00,194.34,194.75,194.34,194.66,23400.0,179.0342,179.4119,179.0342,179.329,23400.0
2014-09-30 10:40:00,194.68,195.99,194.67,195.81,12800.0,179.3474,180.5542,179.3382,180.3884,12800.0
2014-09-30 10:50:00,195.8,196.04,195.75,195.97,5400.0,180.3792,180.6003,180.3331,180.5358,5400.0
2014-09-30 11:00:00,195.97,196.43,195.95,196.37,9000.0,180.5358,180.9596,180.5174,180.9043,9000.0
2014-09-30 11:10:00,196.28,196.3,196.01,196.3,9500.0,180.8214,180.8398,180.5727,180.8398,9500.0
2014-09-30 11:20:00,196.3,196.77,196.22,196.73,7800.0,180.8398,181.2728,180.7661,181.236,7800.0
2014-09-30 11:30:00,196.75,196.81,196.44,196.66,15100.0,181.2544,181.3097,180.9688,181.1715,15100.0
2014-09-30 11:40:00,196.69,196.69,196.08,196.14,14800.0,181.1991,181.1991,180.6371,180.6924,14800.0
2014-09-30 11:50:00,196.17,196.28,196.09,196.24,9900.0,180.7201,180.8214,180.6464,180.7845,9900.0
2014-09-30 12:00:00,196.2,196.46,196.17,196.37,11600.0,180.7477,180.9872,180.7201,180.9043,11600.0
2014-09-30 12:10:00,196.39,196.49,196.25,196.42,10500.0,180.9227,181.0149,180.7938,180.9504,10500.0
2014-09-30 12:20:00,196.49,196.49,195.92,195.99,6100.0,181.0149,181.0149,180.4898,180.5542,6100.0
2014-09-30 12:30:00,195.96,195.97,195.48,195.53,6200.0,180.5266,180.5358,180.0844,180.1305,6200.0
2014-09-30 12:40:00,195.48,195.77,195.37,195.72,8500.0,180.0844,180.3516,179.9831,180.3055,8500.0
2014-09-30 12:50:00,195.72,195.82,195.62,195.62,3600.0,180.3055,180.3976,180.2134,180.2134,3600.0
2014-09-30 13:00:00,195.56,195.84,195.45,195.62,4700.0,180.1581,180.4161,180.0568,180.2134,4700.0
2014-09-30 13:10:00,195.58,195.69,195.58,195.62,5200.0,180.1765,180.2779,180.1765,180.2134,5200.0
2014-09-30 13:20:00,195.59,195.59,195.19,195.19,10600.0,180.1857,180.1857,179.8172,179.8172,10600.0
2014-09-30 13:30:00,195.22,195.22,194.97,195.04,7900.0,179.8449,179.8449,179.6146,179.6791,7900.0
2014-09-30 13:40:00,195.01,195.03,194.65,194.68,6100.0,179.6514,179.6698,179.3198,179.3474,6100.0
2014-09-30 13:50:00,194.54,194.82,194.54,194.82,5400.0,179.2184,179.4764,179.2184,179.4764,5400.0
2014-09-30 14:00:00,194.79,194.99,194.74,194.86,4600.0,179.4487,179.633,179.4027,179.5132,4600.0
2014-09-30 14:10:00,194.88,195.0,194.66,194.69,8500.0,179.5317,179.6422,179.329,179.3566,8500.0
2014-09-30 14:20:00,194.73,194.78,194.41,194.73,8600.0,179.3935,179.4395,179.0987,179.3935,8600.0
2014-09-30 14:30:00,194.79,195.01,194.73,194.81,6300.0,179.4487,179.6514,179.3935,179.4672,6300.0
2014-09-30 14:40:00,194.79,195.02,194.65,194.95,10700.0,179.4487,179.6606,179.3198,179.5961,10700.0
2014-09-30 14:50:00,194.98,195.11,194.86,194.97,6000.0,179.6238,179.7435,179.5132,179.6146,6000.0
2014-09-30 15:00:00,194.96,194.96,194.7,194.7,5900.0,179.6054,179.6054,179.3658,179.3658,5900.0
2014-09-30 15:10:00,194.82,195.07,194.77,195.07,9300.0,179.4764,179.7067,179.4303,179.7067,9300.0
2014-09-30 15:20:00,195.09,195.5,195.09,195.48,19000.0,179.7251,180.1028,179.7251,180.0844,19000.0
2014-09-30 15:30:00,195.43,195.8,195.37,195.52,16000.0,180.0383,180.3792,179.9831,180.1213,16000.0
2014-09-30 15:40:00,195.5,195.61,195.0,195.04,42100.0,180.1028,180.2042,179.6422,179.6791,42100.0
2014-09-30 15:50:00,195.04,195.15,194.62,194.68,93700.0,179.6791,179.7804,179.2921,179.3474,93700.0
2014-10-01 09:30:00,194.92,194.99,193.1,193.11,34300.0,179.5685,179.633,177.8918,177.9011,34300.0
2014-10-01 09:40:00,193.24,193.33,192.3,192.64,15100.0,178.0208,178.1037,177.1549,177.4681,15100.0
2014-10-01 09:50:00,192.83,193.35,192.52,193.09,15000.0,177.6431,178.1222,177.3575,177.8826,15000.0
2014-10-01 10:00:00,193.0,193.13,192.23,192.48,18800.0,177.7997,177.9195,177.0904,177.3207,18800.0
2014-10-01 10:10:00,192.5,192.61,192.14,192.52,29400.0,177.3391,177.4404,177.0075,177.3575,29400.0
2014-10-01 10:20:00,192.58,193.28,192.56,193.18,17300.0,177.4128,178.0577,177.3944,177.9655,17300.0
2014-10-01 10:30:00,193.07,193.12,192.54,192.66,7400.0,177.8642,177.9103,177.376,177.4865,7400.0
2014-10-01 10:40:00,192.91,193.46,192.81,193.29,11000.0,177.7168,178.2235,177.6247,178.0669,11000.0
2014-10-01 10:50:00,193.32,193.78,193.2,193.69,9000.0,178.0945,178.5183,177.984,178.4354,9000.0
2014-10-01 11:00:00,193.75,193.97,193.63,193.74,11500.0,178.4907,178.6933,178.3801,178.4814,11500.0
2014-10-01 11:10:00,193.71,193.85,193.48,193.72,10200.0,178.4538,178.5828,178.2419,178.463,10200.0
2014-10-01 11:20:00,193.77,193.82,193.25,193.38,6700.0,178.5091,178.5551,178.03,178.1498,6700.0
2014-10-01 11:30:00,193.3,193.37,193.05,193.05,5900.0,178.0761,178.1406,177.8458,177.8458,5900.0
2014-10-01 11:40:00,193.08,193.32,192.72,192.91,5900.0,177.8734,178.0945,177.5418,177.7168,5900.0
2014-10-01 11:50:00,192.91,193.09,192.89,192.94,5000.0,177.7168,177.8826,177.6984,177.7444,5000.0
2014-10-01 12:00:00,192.97,193.03,192.71,193.03,6900.0,177.7721,177.8274,177.5326,177.8274,6900.0
2014-10-01 12:10:00,192.97,193.0,192.79,192.96,5500.0,177.7721,177.7997,177.6063,177.7629,5500.0
2014-10-01 12:20:00,192.94,193.24,192.77,193.16,6700.0,177.7444,178.0208,177.5878,177.9471,6700.0
2014-10-01 12:30:00,193.14,193.19,192.87,192.93,5400.0,177.9287,177.9748,177.68,177.7352,5400.0
2014-10-01 12:40:00,192.88,192.93,192.61,192.61,3200.0,177.6892,177.7352,177.4404,177.4404,3200.0
2014-10-01 12:50:00,192.66,192.84,192.65,192.65,9100.0,177.4865,177.6523,177.4773,177.4773,9100.0
2014-10-01 13:00:00,192.65,192.81,192.53,192.53,4900.0,177.4773,177.6247,177.3667,177.3667,4900.0
2014-10-01 13:10:00,192.55,192.68,192.46,192.49,3900.0,177.3852,177.5049,177.3023,177.3299,3900.0
2014-10-01 13:20:00,192.47,192.6,192.37,192.6,13600.0,177.3115,177.4312,177.2193,177.4312,13600.0
2014-10-01 13:30:00,192.66,192.69,192.27,192.27,6300.0,177.4865,177.5141,177.1272,177.1272,6300.0
2014-10-01 13:40:00,192.28,192.41,192.09,192.27,7200.0,177.1364,177.2562,176.9614,177.1272,7200.0
2014-10-01 13:50:00,192.27,192.32,192.03,192.03,8200.0,177.1272,177.1733,176.9061,176.9061,8200.0
2014-10-01 14:00:00,192.1,192.5,192.08,192.5,6900.0,176.9706,177.3391,176.9522,177.3391,6900.0
2014-10-01 14:10:00,192.54,192.69,192.43,192.67,7100.0,177.376,177.5141,177.2746,177.4957,7100.0
2014-10-01 14:20:00,192.75,192.97,192.61,192.79,7100.0,177.5694,177.7721,177.4404,177.6063,7100.0
2014-10-01 14:30:00,192.83,192.85,192.61,192.8,8200.0,177.6431,177.6615,177.4404,177.6155,8200.0
2014-10-01 14:40:00,192.84,192.85,192.59,192.61,4800.0,177.6523,177.6615,177.422,177.4404,4800.0
2014-10-01 14:50:00,192.6,192.6,192.04,192.09,10200.0,177.4312,177.4312,176.9153,176.9614,10200.0
2014-10-01 15:00:00,192.12,192.35,191.99,192.06,15100.0,176.989,177.2009,176.8693,176.9338,15100.0
2014-10-01 15:10:00,192.07,192.43,191.95,192.36,8700.0,176.943,177.2746,176.8324,177.2101,8700.0
2014-10-01 15:20:00,192.34,192.59,192.12,192.59,15300.0,177.1917,177.422,176.989,177.422,15300.0
2014-10-01 15:30:00,192.56,192.83,192.48,192.79,12800.0,177.3944,177.6431,177.3207,177.6063,12800.0
2014-10-01 15:40:00,192.79,193.23,192.75,193.16,33800.0,177.6063,178.0116,177.5694,177.9471,33800.0
2014-10-01 15:50:00,193.13,193.13,192.5,192.58,61500.0,177.9195,177.9195,177.3391,177.4128,61500.0
2014-10-02 09:30:00,192.79,194.14,192.41,194.01,28300.0,177.6063,178.8499,177.2562,178.7302,28300.0
2014-10-02 09:40:00,194.06,194.99,194.06,194.99,35500.0,178.7762,179.633,178.7762,179.633,35500.0
2014-10-02 09:50:00,195.15,195.76,194.9,195.67,29100.0,179.7804,180.3424,179.5501,180.2594,29100.0
2014-10-02 10:00:00,195.56,195.78,195.11,195.78,13300.0,180.1581,180.3608,179.7435,180.3608,13300.0
2014-10-02 10:10:00,195.77,195.78,195.21,195.39,12800.0,180.3516,180.3608,179.8357,180.0015,12800.0
2014-10-02 10:20:00,195.49,196.22,195.38,195.84,18800.0,180.0936,180.7661,179.9923,180.4161,18800.0
2014-10-02 10:30:00,195.84,195.84,194.78,194.87,13400.0,180.4161,180.4161,179.4395,179.5224,13400.0
2014-10-02 10:40:00,194.88,194.98,194.39,194.53,10000.0,179.5317,179.6238,179.0802,179.2092,10000.0
2014-10-02 10:50:00,194.45,194.53,194.16,194.22,8300.0,179.1355,179.2092,178.8684,178.9236,8300.0
2014-10-02 11:00:00,194.11,194.68,194.01,194.48,11900.0,178.8223,179.3474,178.7302,179.1632,11900.0
2014-10-02 11:10:00,194.52,194.68,194.47,194.62,9600.0,179.2,179.3474,179.1539,179.2921,9600.0
2014-10-02 11:20:00,194.57,194.85,194.45,194.67,12700.0,179.2461,179.504,179.1355,179.3382,12700.0
2014-10-02 11:30:00,194.72,194.72,193.77,193.95,15600.0,179.3843,179.3843,178.5091,178.6749,15600.0
2014-10-02 11:40:00,193.96,193.96,193.37,193.77,17500.0,178.6841,178.6841,178.1406,178.5091,17500.0
2014-10-02 11:50:00,193.72,194.25,193.59,193.88,16800.0,178.463,178.9513,178.3433,178.6104,16800.0
2014-10-02 12:00:00,193.83,194.19,193.69,194.16,6900.0,178.5644,178.896,178.4354,178.8684,6900.0
2014-10-02 12:10:00,194.15,194.26,193.99,194.19,13500.0,178.8592,178.9605,178.7118,178.896,13500.0
2014-10-02 12:20:00,194.12,194.22,193.85,193.86,12400.0,178.8315,178.9236,178.5828,178.592,12400.0
2014-10-02 12:30:00,193.99,194.09,193.54,193.66,8900.0,178.7118,178.8039,178.2972,178.4077,8900.0
2014-10-02 12:40:00,193.63,194.03,193.55,193.86,8800.0,178.3801,178.7486,178.3064,178.592,8800.0
2014-10-02 12:50:00,193.92,194.26,193.87,194.15,18300.0,178.6473,178.9605,178.6012,178.8592,18300.0
2014-10-02 13:00:00,194.19,194.21,193.95,194.19,13800.0,178.896,178.9144,178.6749,178.896,13800.0
2014-10-02 13:10:00,194.2,194.28,194.07,194.22,29300.0,178.9052,178.9789,178.7855,178.9236,29300.0
2014-10-02 13:20:00,194.23,194.54,194.12,194.46,29200.0,178.9329,179.2184,178.8315,179.1447,29200.0
2014-10-02 13:30:00,194.52,194.6,194.02,194.07,28400.0,179.2,179.2737,178.7394,178.7855,28400.0
2014-10-02 13:40:00,194.04,194.52,194.04,194.22,13600.0,178.7578,179.2,178.7578,178.9236,13600.0
2014-10-02 13:50:00,194.24,194.68,194.24,194.5,15800.0,178.9421,179.3474,178.9421,179.1816,15800.0
2014-10-02 14:00:00,194.47,195.03,194.45,195.0,12700.0,179.1539,179.6698,179.1355,179.6422,12700.0
2014-10-02 14:10:00,195.03,195.2,194.87,195.03,23200.0,179.6698,179.8265,179.5224,179.6698,23200.0
2014-10-02 14:20:00,195.04,195.62,194.93,195.62,15900.0,179.6791,180.2134,179.5777,180.2134,15900.0
2014-10-02 14:30:00,195.54,195.55,195.19,195.37,23200.0,180.1397,180.1489,179.8172,179.9831,23200.0
2014-10-02 14:40:00,195.41,195.85,195.41,195.79,17600.0,180.0199,180.4253,180.0199,180.37,17600.0
2014-10-02 14:50:00,195.8,196.03,195.57,195.71,18400.0,180.3792,180.5911,180.1673,180.2963,18400.0
2014-10-02 15:00:00,195.65,195.72,195.44,195.55,15600.0,180.241,180.3055,180.0476,180.1489,15600.0
2014-10-02 15:10:00,195.62,195.63,195.0,195.0,20400.0,180.2134,180.2226,179.6422,179.6422,20400.0
2014-10-02 15:20:00,195.07,195.32,194.93,195.23,22200.0,179.7067,179.937,179.5777,179.8541,22200.0
2014-10-02 15:30:00,195.19,195.24,194.86,194.92,21200.0,179.8172,179.8633,179.5132,179.5685,21200.0
2014-10-02 15:40:00,194.9,194.98,194.65,194.88,36600.0,179.5501,179.6238,179.3198,179.5317,36600.0
2014-10-02 15:50:00,194.94,195.1,194.82,194.83,39300.0,179.5869,179.7343,179.4764,179.4856,39300.0
2014-10-03 09:30:00,196.33,197.88,195.52,197.42,32600.0,180.8675,182.2954,180.1213,181.8716,32600.0
2014-10-03 09:40:00,197.77,198.64,197.49,198.61,27500.0,182.194,182.9955,181.9361,182.9679,27500.0
2014-10-03 09:50:00,198.66,199.33,198.62,199.19,42600.0,183.014,183.6312,182.9771,183.5022,42600.0
2014-10-03 10:00:00,199.24,199.98,199.24,199.95,42200.0,183.5483,184.23,183.5483,184.2024,42200.0
2014-10-03 10:10:00,199.95,200.91,199.78,200.28,82200.0,184.2024,185.0867,184.0457,184.5064,82200.0
2014-10-03 10:20:00,200.17,200.33,199.63,199.66,28000.0,184.405,184.5524,183.9076,183.9352,28000.0
2014-10-03 10:30:00,199.71,199.76,199.15,199.29,25900.0,183.9813,184.0273,183.4654,183.5943,25900.0
2014-10-03 10:40:00,199.29,199.35,198.8,199.35,45700.0,183.5943,183.6496,183.1429,183.6496,45700.0
2014-10-03 10:50:00,199.37,199.67,199.26,199.29,15700.0,183.668,183.9444,183.5667,183.5943,15700.0
2014-10-03 11:00:00,199.31,199.88,199.17,199.84,10100.0,183.6128,184.1379,183.4838,184.101,10100.0
2014-10-03 11:10:00,199.81,199.85,199.45,199.45,13200.0,184.0734,184.1102,183.7417,183.7417,13200.0
2014-10-03 11:20:00,199.38,199.61,199.19,199.57,9400.0,183.6772,183.8891,183.5022,183.8523,9400.0
2014-10-03 11:30:00,199.66,200.0,199.6,199.94,11200.0,183.9352,184.2484,183.8799,184.1931,11200.0
2014-10-03 11:40:00,199.97,200.38,199.96,200.07,38000.0,184.2208,184.5985,184.2116,184.3129,38000.0
2014-10-03 11:50:00,200.01,200.2,199.92,200.17,7100.0,184.2576,184.4327,184.1747,184.405,7100.0
2014-10-03 12:00:00,200.15,200.37,200.11,200.29,10400.0,184.3866,184.5893,184.3498,184.5156,10400.0
2014-10-03 12:10:00,200.25,200.42,200.22,200.31,8200.0,184.4787,184.6353,184.4511,184.534,8200.0
2014-10-03 12:20:00,200.32,200.6,200.3,200.54,10000.0,184.5432,184.8012,184.5248,184.7459,10000.0
2014-10-03 12:30:00,200.56,200.76,200.5,200.7,11700.0,184.7643,184.9486,184.709,184.8933,11700.0
2014-10-03 12:40:00,200.74,200.89,200.67,200.85,10600.0,184.9301,185.0683,184.8657,185.0315,10600.0
2014-10-03 12:50:00,200.85,200.9,200.77,200.83,6500.0,185.0315,185.0775,184.9578,185.013,6500.0
2014-10-03 13:00:00,200.81,200.92,200.69,200.84,9400.0,184.9946,185.096,184.8841,185.0223,9400.0
2014-10-03 13:10:00,200.81,200.85,200.5,200.5,10200.0,184.9946,185.0315,184.709,184.709,10200.0
2014-10-03 13:20:00,200.58,200.63,200.35,200.43,8500.0,184.7827,184.8288,184.5709,184.6446,8500.0
2014-10-03 13:30:00,200.43,200.55,200.25,200.3,9400.0,184.6446,184.7551,184.4787,184.5248,9400.0
2014-10-03 13:40:00,200.26,200.3,200.12,200.3,6200.0,184.4879,184.5248,184.359,184.5248,6200.0
2014-10-03 13:50:00,200.28,200.45,200.07,200.07,13600.0,184.5064,184.663,184.3129,184.3129,13600.0
2014-10-03 14:00:00,200.05,200.24,199.95,200.0,29100.0,184.2945,184.4695,184.2024,184.2484,29100.0
2014-10-03 14:10:00,200.0,200.1,199.82,199.91,15100.0,184.2484,184.3405,184.0826,184.1655,15100.0
2014-10-03 14:20:00,199.91,200.0,199.81,199.83,10800.0,184.1655,184.2484,184.0734,184.0918,10800.0
2014-10-03 14:30:00,199.82,199.91,199.71,199.71,10700.0,184.0826,184.1655,183.9813,183.9813,10700.0
2014-10-03 14:40:00,199.78,199.89,199.78,199.82,10200.0,184.0457,184.1471,184.0457,184.0826,10200.0
2014-10-03 14:50:00,199.82,199.88,199.74,199.8,22000.0,184.0826,184.1379,184.0089,184.0642,22000.0
2014-10-03 15:00:00,199.8,200.23,199.77,200.05,25700.0,184.0642,184.4603,184.0365,184.2945,25700.0
2014-10-03 15:10:00,200.03,200.2,199.88,199.9,16600.0,184.2761,184.4327,184.1379,184.1563,16600.0
2014-10-03 15:20:00,199.88,199.92,199.8,199.87,25900.0,184.1379,184.1747,184.0642,184.1287,25900.0
2014-10-03 15:30:00,199.88,200.13,199.88,199.91,45300.0,184.1379,184.3682,184.1379,184.1655,45300.0
2014-10-03 15:40:00,199.95,200.03,199.54,200.0,68600.0,184.2024,184.2761,183.8246,184.2484,68600.0
2014-10-03 15:50:00,200.01,200.01,199.56,199.59,85600.0,184.2576,184.2576,183.8431,183.8707,85600.0
2014-10-06 09:30:00,200.05,200.3,199.44,199.44,60800.0,184.2945,184.5248,183.7325,183.7325,60800.0
2014-10-06 09:40:00,199.42,199.58,198.79,198.93,38600.0,183.7141,183.8615,183.1337,183.2627,38600.0
2014-10-06 09:50:00,198.92,198.95,198.38,198.79,13100.0,183.2535,183.2811,182.756,183.1337,13100.0
2014-10-06 10:00:00,198.79,198.82,198.07,198.5,22100.0,183.1337,183.1614,182.4704,182.8666,22100.0
2014-10-06 10:10:00,198.5,198.59,198.24,198.49,10400.0,182.8666,182.9495,182.627,182.8573,10400.0
2014-10-06 10:20:00,198.44,198.44,197.9,198.19,15700.0,182.8113,182.8113,182.3138,182.581,15700.0
2014-10-06 10:30:00,198.26,198.29,198.01,198.07,15500.0,182.6455,182.6731,182.4151,182.4704,15500.0
2014-10-06 10:40:00,198.14,198.23,197.28,197.28,18000.0,182.5349,182.6178,181.7426,181.7426,18000.0
2014-10-06 10:50:00,197.31,197.37,197.04,197.29,20100.0,181.7703,181.8256,181.5215,181.7519,20100.0
2014-10-06 11:00:00,197.27,197.58,197.27,197.57,18300.0,181.7334,182.019,181.7334,182.0098,18300.0
2014-10-06 11:10:00,197.59,197.79,197.29,197.46,12900.0,182.0282,182.2125,181.7519,181.9085,12900.0
2014-10-06 11:20:00,197.4,197.42,197.05,197.13,13400.0,181.8532,181.8716,181.5308,181.6045,13400.0
2014-10-06 11:30:00,197.15,197.46,197.13,197.25,16600.0,181.6229,181.9085,181.6045,181.715,16600.0
2014-10-06 11:40:00,197.32,197.32,196.79,196.86,27200.0,181.7795,181.7795,181.2912,181.3557,27200.0
2014-10-06 11:50:00,196.87,196.92,196.6,196.81,9800.0,181.3649,181.411,181.1162,181.3097,9800.0
2014-10-06 12:00:00,196.74,197.05,196.68,196.94,28200.0,181.2452,181.5308,181.1899,181.4294,28200.0
2014-10-06 12:10:00,196.93,197.08,196.86,197.06,22600.0,181.4202,181.5584,181.3557,181.54,22600.0
2014-10-06 12:20:00,197.06,197.06,196.63,196.66,12400.0,181.54,181.54,181.1438,181.1715,12400.0
2014-10-06 12:30:00,196.7,196.7,196.3,196.39,14300.0,181.2083,181.2083,180.8398,180.9227,14300.0
2014-10-06 12:40:00,196.42,196.6,196.07,196.48,22100.0,180.9504,181.1162,180.6279,181.0056,22100.0
2014-10-06 12:50:00,196.46,196.72,196.31,196.53,29400.0,180.9872,181.2267,180.849,181.0517,29400.0
2014-10-06 13:00:00,196.5,196.86,196.39,196.84,10400.0,181.0241,181.3557,180.9227,181.3373,10400.0
2014-10-06 13:10:00,196.87,197.06,196.64,196.64,17900.0,181.3649,181.54,181.153,181.153,17900.0
2014-10-06 13:20:00,196.62,196.72,196.53,196.53,9900.0,181.1346,181.2267,181.0517,181.0517,9900.0
2014-10-06 13:30:00,196.61,197.02,196.58,196.68,15200.0,181.1254,181.5031,181.0978,181.1899,15200.0
2014-10-06 13:40:00,196.67,196.74,196.49,196.51,8800.0,181.1807,181.2452,181.0149,181.0333,8800.0
2014-10-06 13:50:00,196.48,196.7,196.37,196.54,18800.0,181.0056,181.2083,180.9043,181.0609,18800.0
2014-10-06 14:00:00,196.55,196.58,196.23,196.27,30400.0,181.0701,181.0978,180.7753,180.8122,30400.0
2014-10-06 14:10:00,196.23,196.36,196.03,196.31,20600.0,180.7753,180.8951,180.5911,180.849,20600.0
2014-10-06 14:20:00,196.34,196.61,196.34,196.5,20000.0,180.8767,181.1254,180.8767,181.0241,20000.0
2014-10-06 14:30:00,196.48,196.72,196.48,196.55,23300.0,181.0056,181.2267,181.0056,181.0701,23300.0
2014-10-06 14:40:00,196.49,196.67,196.32,196.57,14300.0,181.0149,181.1807,180.8582,181.0886,14300.0
2014-10-06 14:50:00,196.71,196.84,196.7,196.7,8400.0,181.2175,181.3373,181.2083,181.2083,8400.0
2014-10-06 15:00:00,196.7,196.9,196.56,196.61,19100.0,181.2083,181.3926,181.0793,181.1254,19100.0
2014-10-06 15:10:00,196.61,196.68,196.45,196.58,9100.0,181.1254,181.1899,180.978,181.0978,9100.0
2014-10-06 15:20:00,196.56,196.89,196.46,196.87,23000.0,181.0793,181.3834,180.9872,181.3649,23000.0
2014-10-06 15:30:00,196.87,197.08,196.81,196.93,40100.0,181.3649,181.5584,181.3097,181.4202,40100.0
2014-10-06 15:40:00,196.95,196.95,196.47,196.59,39600.0,181.4386,181.4386,180.9964,181.107,39600.0
2014-10-06 15:50:00,196.57,196.79,196.37,196.64,64300.0,181.0886,181.2912,180.9043,181.153,64300.0
2014-10-07 09:30:00,195.05,195.7,194.63,195.7,37600.0,179.6883,180.2871,179.3013,180.2871,37600.0
2014-10-07 09:40:00,195.7,195.98,195.54,195.56,25900.0,180.2871,180.545,180.1397,180.1581,25900.0
2014-10-07 09:50:00,195.56,195.56,194.62,194.77,13200.0,180.1581,180.1581,179.2921,179.4303,13200.0
2014-10-07 10:00:00,194.74,195.54,194.66,195.3,21600.0,179.4027,180.1397,179.329,179.9186,21600.0
2014-10-07 10:10:00,195.42,195.42,195.05,195.2,35400.0,180.0291,180.0291,179.6883,179.8265,35400.0
2014-10-07 10:20:00,195.31,195.32,195.02,195.17,15000.0,179.9278,179.937,179.6606,179.7988,15000.0
2014-10-07 10:30:00,195.26,195.63,195.18,195.27,10800.0,179.8817,180.2226,179.808,179.8909,10800.0
2014-10-07 10:40:00,195.23,195.4,195.03,195.03,14600.0,179.8541,180.0107,179.6698,179.6698,14600.0
2014-10-07 10:50:00,195.12,195.12,194.73,194.73,13000.0,179.7528,179.7528,179.3935,179.3935,13000.0
2014-10-07 11:00:00,194.68,194.82,193.96,194.29,18100.0,179.3474,179.4764,178.6841,178.9881,18100.0
2014-10-07 11:10:00,194.3,194.37,193.91,194.29,16700.0,178.9973,179.0618,178.6381,178.9881,16700.0
2014-10-07 11:20:00,194.29,194.48,193.96,194.0,14600.0,178.9881,179.1632,178.6841,178.721,14600.0
2014-10-07 11:30:00,194.0,194.44,193.98,194.29,17900.0,178.721,179.1263,178.7025,178.9881,17900.0
2014-10-07 11:40:00,194.27,194.41,194.06,194.41,5200.0,178.9697,179.0987,178.7762,179.0987,5200.0
2014-10-07 11:50:00,194.37,194.89,194.34,194.83,11600.0,179.0618,179.5409,179.0342,179.4856,11600.0
2014-10-07 12:00:00,194.88,195.29,194.82,195.15,6500.0,179.5317,179.9094,179.4764,179.7804,6500.0
2014-10-07 12:10:00,195.17,195.31,195.12,195.12,3600.0,179.7988,179.9278,179.7528,179.7528,3600.0
2014-10-07 12:20:00,195.23,195.29,195.01,195.08,5700.0,179.8541,179.9094,179.6514,179.7159,5700.0
2014-10-07 12:30:00,195.09,195.25,194.85,195.06,5500.0,179.7251,179.8725,179.504,179.6975,5500.0
2014-10-07 12:40:00,194.97,195.08,194.57,194.57,8000.0,179.6146,179.7159,179.2461,179.2461,8000.0
2014-10-07 12:50:00,194.62,194.66,194.43,194.54,6400.0,179.2921,179.329,179.1171,179.2184,6400.0
2014-10-07 13:00:00,194.58,194.64,194.36,194.53,7400.0,179.2553,179.3106,179.0526,179.2092,7400.0
2014-10-07 13:10:00,194.62,195.13,194.62,195.07,5300.0,179.2921,179.762,179.2921,179.7067,5300.0
2014-10-07 13:20:00,195.07,195.25,195.02,195.25,4500.0,179.7067,179.8725,179.6606,179.8725,4500.0
2014-10-07 13:30:00,195.25,195.26,194.85,194.86,4700.0,179.8725,179.8817,179.504,179.5132,4700.0
2014-10-07 13:40:00,194.92,195.35,194.92,195.3,8500.0,179.5685,179.9646,179.5685,179.9186,8500.0
2014-10-07 13:50:00,195.34,195.67,195.27,195.67,6000.0,179.9554,180.2594,179.8909,180.2594,6000.0
2014-10-07 14:00:00,195.62,195.75,195.3,195.38,10400.0,180.2134,180.3331,179.9186,179.9923,10400.0
2014-10-07 14:10:00,195.34,195.64,195.24,195.41,7900.0,179.9554,180.2318,179.8633,180.0199,7900.0
2014-10-07 14:20:00,195.37,195.4,194.77,194.77,4800.0,179.9831,180.0107,179.4303,179.4303,4800.0
2014-10-07 14:30:00,194.66,194.69,194.38,194.44,9900.0,179.329,179.3566,179.071,179.1263,9900.0
2014-10-07 14:40:00,194.41,194.49,194.34,194.37,7300.0,179.0987,179.1724,179.0342,179.0618,7300.0
2014-10-07 14:50:00,194.37,194.78,194.37,194.6,8000.0,179.0618,179.4395,179.0618,179.2737,8000.0
2014-10-07 15:00:00,194.59,194.95,194.41,194.78,14000.0,179.2645,179.5961,179.0987,179.4395,14000.0
2014-10-07 15:10:00,194.73,194.73,194.35,194.38,10900.0,179.3935,179.3935,179.0434,179.071,10900.0
2014-10-07 15:20:00,194.42,194.44,194.12,194.35,8500.0,179.1079,179.1263,178.8315,179.0434,8500.0
2014-10-07 15:30:00,194.39,194.5,194.08,194.09,9600.0,179.0802,179.1816,178.7947,178.8039,9600.0
2014-10-07 15:40:00,194.04,194.46,194.04,194.25,46000.0,178.7578,179.1447,178.7578,178.9513,46000.0
2014-10-07 15:50:00,194.23,194.33,193.62,193.62,54100.0,178.9329,179.025,178.3709,178.3709,54100.0
2014-10-08 09:30:00,194.88,195.6,194.35,195.12,37100.0,179.5317,180.195,179.0434,179.7528,37100.0
2014-10-08 09:40:00,195.12,195.62,194.95,195.25,13300.0,179.7528,180.2134,179.5961,179.8725,13300.0
2014-10-08 09:50:00,195.21,195.63,195.0,195.1,15200.0,179.8357,180.2226,179.6422,179.7343,15200.0
2014-10-08 10:00:00,195.15,195.34,194.72,195.0,26300.0,179.7804,179.9554,179.3843,179.6422,26300.0
2014-10-08 10:10:00,195.06,195.5,195.04,195.24,10100.0,179.6975,180.1028,179.6791,179.8633,10100.0
2014-10-08 10:20:00,195.32,195.43,195.01,195.41,8900.0,179.937,180.0383,179.6514,180.0199,8900.0
2014-10-08 10:30:00,195.42,195.73,195.16,195.46,12100.0,180.0291,180.3147,179.7896,180.066,12100.0
2014-10-08 10:40:00,195.51,195.51,194.69,194.77,16600.0,180.112,180.112,179.3566,179.4303,16600.0
2014-10-08 10:50:00,194.76,194.94,194.58,194.87,14300.0,179.4211,179.5869,179.2553,179.5224,14300.0
2014-10-08 11:00:00,194.72,194.97,194.46,194.95,10300.0,179.3843,179.6146,179.1447,179.5961,10300.0
2014-10-08 11:10:00,194.99,195.29,194.85,194.95,14200.0,179.633,179.9094,179.504,179.5961,14200.0
2014-10-08 11:20:00,194.89,195.98,194.89,195.98,6900.0,179.5409,180.545,179.5409,180.545,6900.0
2014-10-08 11:30:00,195.96,195.96,195.6,195.6,12700.0,180.5266,180.5266,180.195,180.195,12700.0
2014-10-08 11:40:00,195.58,195.77,195.41,195.48,7200.0,180.1765,180.3516,180.0199,180.0844,7200.0
2014-10-08 11:50:00,195.52,195.85,195.43,195.8,9400.0,180.1213,180.4253,180.0383,180.3792,9400.0
2014-10-08 12:00:00,195.84,196.3,195.78,196.12,7100.0,180.4161,180.8398,180.3608,180.674,7100.0
2014-10-08 12:10:00,196.12,196.54,196.09,196.44,6300.0,180.674,181.0609,180.6464,180.9688,6300.0
2014-10-08 12:20:00,196.28,196.58,196.28,196.31,8900.0,180.8214,181.0978,180.8214,180.849,8900.0
2014-10-08 12:30:00,196.31,196.64,196.28,196.48,10000.0,180.849,181.153,180.8214,181.0056,10000.0
2014-10-08 12:40:00,196.51,196.64,196.13,196.22,6600.0,181.0333,181.153,180.6832,180.7661,6600.0
2014-10-08 12:50:00,196.29,196.32,196.08,196.32,7400.0,180.8306,180.8582,180.6371,180.8582,7400.0
2014-10-08 13:00:00,196.36,196.65,196.28,196.3,9000.0,180.8951,181.1623,180.8214,180.8398,9000.0
2014-10-08 13:10:00,196.27,196.55,196.24,196.42,30900.0,180.8122,181.0701,180.7845,180.9504,30900.0
2014-10-08 13:20:00,196.33,196.34,196.02,196.03,7300.0,180.8675,180.8767,180.5819,180.5911,7300.0
2014-10-08 13:30:00,195.98,196.54,195.98,196.52,12600.0,180.545,181.0609,180.545,181.0425,12600.0
2014-10-08 13:40:00,196.5,196.86,196.34,196.81,40100.0,181.0241,181.3557,180.8767,181.3097,40100.0
2014-10-08 13:50:00,196.83,196.92,196.7,196.92,10100.0,181.3281,181.411,181.2083,181.411,10100.0
2014-10-08 14:00:00,196.87,197.61,196.87,197.61,21900.0,181.3649,182.0466,181.3649,182.0466,21900.0
2014-10-08 14:10:00,197.61,198.4,197.61,198.4,26500.0,182.0466,182.7744,182.0466,182.7744,26500.0
2014-10-08 14:20:00,198.5,198.8,198.5,198.7,17500.0,182.8666,183.1429,182.8666,183.0508,17500.0
2014-10-08 14:30:00,198.75,199.0,198.67,198.83,17000.0,183.0969,183.3272,183.0232,183.1706,17000.0
2014-10-08 14:40:00,198.81,198.88,198.57,198.75,22400.0,183.1521,183.2166,182.931,183.0969,22400.0
2014-10-08 14:50:00,198.75,198.9,198.53,198.6,21400.0,183.0969,183.2351,182.8942,182.9587,21400.0
2014-10-08 15:00:00,198.59,199.16,198.59,199.08,11500.0,182.9495,183.4746,182.9495,183.4009,11500.0
2014-10-08 15:10:00,199.09,199.11,198.82,198.96,43900.0,183.4101,183.4285,183.1614,183.2903,43900.0
2014-10-08 15:20:00,198.89,199.54,198.89,199.35,18300.0,183.2258,183.8246,183.2258,183.6496,18300.0
2014-10-08 15:30:00,199.27,199.47,199.16,199.4,24500.0,183.5759,183.7602,183.4746,183.6957,24500.0
2014-10-08 15:40:00,199.36,199.73,199.35,199.73,37800.0,183.6588,183.9997,183.6496,183.9997,37800.0
2014-10-08 15:50:00,199.68,199.82,199.31,199.66,110600.0,183.9536,184.0826,183.6128,183.9352,110600.0
2014-10-09 09:30:00,199.59,199.97,198.61,198.76,32300.0,183.8707,184.2208,182.9679,183.1061,32300.0
2014-10-09 09:40:00,198.81,198.89,198.06,198.13,9900.0,183.1521,183.2258,182.4612,182.5257,9900.0
2014-10-09 09:50:00,198.1,198.15,197.38,197.71,22300.0,182.4981,182.5441,181.8348,182.1388,22300.0
2014-10-09 10:00:00,197.74,198.19,197.69,198.19,9500.0,182.1664,182.581,182.1203,182.581,9500.0
2014-10-09 10:10:00,198.3,198.93,198.07,198.84,16700.0,182.6823,183.2627,182.4704,183.1798,16700.0
2014-10-09 10:20:00,198.87,198.98,198.23,198.44,12800.0,183.2074,183.3088,182.6178,182.8113,12800.0
2014-10-09 10:30:00,198.31,198.31,197.52,197.56,10600.0,182.6915,182.6915,181.9637,182.0006,10600.0
2014-10-09 10:40:00,197.45,198.01,197.4,197.92,9600.0,181.8993,182.4151,181.8532,182.3322,9600.0
2014-10-09 10:50:00,197.86,198.47,197.69,198.38,11400.0,182.277,182.8389,182.1203,182.756,11400.0
2014-10-09 11:00:00,198.39,198.5,197.93,198.26,18300.0,182.7652,182.8666,182.3414,182.6455,18300.0
2014-10-09 11:10:00,198.28,198.75,198.19,198.58,11800.0,182.6639,183.0969,182.581,182.9403,11800.0
2014-10-09 11:20:00,198.5,198.8,198.44,198.44,12400.0,182.8666,183.1429,182.8113,182.8113,12400.0
2014-10-09 11:30:00,198.39,198.59,198.11,198.13,19100.0,182.7652,182.9495,182.5073,182.5257,19100.0
2014-10-09 11:40:00,198.09,198.19,197.5,197.82,16400.0,182.4888,182.581,181.9453,182.2401,16400.0
2014-10-09 11:50:00,197.86,197.99,197.13,197.51,16300.0,182.277,182.3967,181.6045,181.9545,16300.0
2014-10-09 12:00:00,197.4,197.71,197.27,197.61,10000.0,181.8532,182.1388,181.7334,182.0466,10000.0
2014-10-09 12:10:00,197.49,197.86,197.29,197.4,21300.0,181.9361,182.277,181.7519,181.8532,21300.0
2014-10-09 12:20:00,197.41,197.57,196.99,197.19,31200.0,181.8624,182.0098,181.4755,181.6597,31200.0
2014-10-09 12:30:00,197.05,197.23,196.78,197.04,15900.0,181.5308,181.6966,181.282,181.5215,15900.0
2014-10-09 12:40:00,196.96,197.23,196.9,197.07,19600.0,181.4478,181.6966,181.3926,181.5492,19600.0
2014-10-09 12:50:00,197.1,197.16,196.56,197.05,9200.0,181.5768,181.6321,181.0793,181.5308,9200.0
2014-10-09 13:00:00,196.96,196.97,196.44,196.47,17900.0,181.4478,181.4571,180.9688,180.9964,17900.0
2014-10-09 13:10:00,196.48,196.58,196.14,196.47,8200.0,181.0056,181.0978,180.6924,180.9964,8200.0
2014-10-09 13:20:00,196.46,197.08,196.46,196.7,8000.0,180.9872,181.5584,180.9872,181.2083,8000.0
2014-10-09 13:30:00,196.73,197.42,196.63,197.25,14800.0,181.236,181.8716,181.1438,181.715,14800.0
2014-10-09 13:40:00,197.28,197.28,196.96,196.96,7500.0,181.7426,181.7426,181.4478,181.4478,7500.0
2014-10-09 13:50:00,197.15,197.15,196.39,196.67,7000.0,181.6229,181.6229,180.9227,181.1807,7000.0
2014-10-09 14:00:00,196.52,196.52,195.98,196.16,15800.0,181.0425,181.0425,180.545,180.7108,15800.0
2014-10-09 14:10:00,196.09,196.21,195.77,196.12,17800.0,180.6464,180.7569,180.3516,180.674,17800.0
2014-10-09 14:20:00,196.09,196.39,195.98,196.03,13700.0,180.6464,180.9227,180.545,180.5911,13700.0
2014-10-09 14:30:00,196.02,196.56,195.76,196.41,33300.0,180.5819,181.0793,180.3424,180.9412,33300.0
2014-10-09 14:40:00,196.37,196.49,196.14,196.14,85300.0,180.9043,181.0149,180.6924,180.6924,85300.0
2014-10-09 14:50:00,196.15,196.76,196.15,196.15,9900.0,180.7016,181.2636,180.7016,180.7016,9900.0
2014-10-09 15:00:00,196.2,196.62,196.0,196.03,29400.0,180.7477,181.1346,180.5634,180.5911,29400.0
2014-10-09 15:10:00,196.05,196.5,196.04,196.19,42300.0,180.6095,181.0241,180.6003,180.7385,42300.0
2014-10-09 15:20:00,196.14,196.32,195.89,195.98,16800.0,180.6924,180.8582,180.4621,180.545,16800.0
2014-10-09 15:30:00,196.09,196.81,195.95,196.6,74600.0,180.6464,181.3097,180.5174,181.1162,74600.0
2014-10-09 15:40:00,196.68,196.77,196.13,196.19,59100.0,181.1899,181.2728,180.6832,180.7385,59100.0
2014-10-09 15:50:00,196.16,196.44,195.76,195.83,112800.0,180.7108,180.9688,180.3424,180.4068,112800.0
2014-10-10 09:30:00,195.92,197.02,195.82,196.6,204000.0,180.4898,181.5031,180.3976,181.1162,204000.0
2014-10-10 09:40:00,196.77,197.38,195.87,197.02,35800.0,181.2728,181.8348,180.4437,181.5031,35800.0
2014-10-10 09:50:00,197.0,197.27,196.5,196.87,21100.0,181.4847,181.7334,181.0241,181.3649,21100.0
2014-10-10 10:00:00,196.73,196.73,195.98,195.98,25600.0,181.236,181.236,180.545,180.545,25600.0
2014-10-10 10:10:00,196.0,196.33,195.13,195.52,25400.0,180.5634,180.8675,179.762,180.1213,25400.0
2014-10-10 10:20:00,195.49,195.89,195.29,195.89,16600.0,180.0936,180.4621,179.9094,180.4621,16600.0
2014-10-10 10:30:00,195.88,196.44,195.42,196.34,17100.0,180.4529,180.9688,180.0291,180.8767,17100.0
2014-10-10 10:40:00,196.33,196.97,196.2,196.82,16900.0,180.8675,181.4571,180.7477,181.3189,16900.0
2014-10-10 10:50:00,196.59,197.23,196.59,197.06,13200.0,181.107,181.6966,181.107,181.54,13200.0
2014-10-10 11:00:00,197.13,197.17,196.83,196.89,16300.0,181.6045,181.6413,181.3281,181.3834,16300.0
2014-10-10 11:10:00,196.79,196.81,196.45,196.57,7500.0,181.2912,181.3097,180.978,181.0886,7500.0
2014-10-10 11:20:00,196.77,197.04,196.73,196.92,15100.0,181.2728,181.5215,181.236,181.411,15100.0
2014-10-10 11:30:00,196.8,197.35,196.64,197.15,10400.0,181.3004,181.8071,181.153,181.6229,10400.0
2014-10-10 11:40:00,197.15,197.36,196.84,197.33,9200.0,181.6229,181.8163,181.3373,181.7887,9200.0
2014-10-10 11:50:00,197.33,197.48,197.11,197.13,6200.0,181.7887,181.9269,181.586,181.6045,6200.0
2014-10-10 12:00:00,197.24,197.81,197.2,197.55,7000.0,181.7058,182.2309,181.6689,181.9914,7000.0
2014-10-10 12:10:00,197.51,197.78,197.38,197.38,7700.0,181.9545,182.2033,181.8348,181.8348,7700.0
2014-10-10 12:20:00,197.49,197.88,197.26,197.71,6500.0,181.9361,182.2954,181.7242,182.1388,6500.0
2014-10-10 12:30:00,197.73,198.24,197.55,197.55,14900.0,182.1572,182.627,181.9914,181.9914,14900.0
2014-10-10 12:40:00,197.54,197.99,197.54,197.88,9300.0,181.9822,182.3967,181.9822,182.2954,9300.0
2014-10-10 12:50:00,198.01,198.03,197.53,197.55,6600.0,182.4151,182.4336,181.973,181.9914,6600.0
2014-10-10 13:00:00,197.52,197.68,197.32,197.62,12500.0,181.9637,182.1111,181.7795,182.0559,12500.0
2014-10-10 13:10:00,197.63,197.74,197.43,197.59,94300.0,182.0651,182.1664,181.8808,182.0282,94300.0
2014-10-10 13:20:00,197.58,197.59,196.88,197.0,20300.0,182.019,182.0282,181.3741,181.4847,20300.0
2014-10-10 13:30:00,196.98,197.57,196.89,197.44,17800.0,181.4663,182.0098,181.3834,181.89,17800.0
2014-10-10 13:40:00,197.4,197.49,196.8,197.03,10300.0,181.8532,181.9361,181.3004,181.5123,10300.0
2014-10-10 13:50:00,197.02,197.1,196.83,196.93,8600.0,181.5031,181.5768,181.3281,181.4202,8600.0
2014-10-10 14:00:00,196.92,197.07,196.57,196.73,29600.0,181.411,181.5492,181.0886,181.236,29600.0
2014-10-10 14:10:00,196.69,196.75,196.03,196.1,29000.0,181.1991,181.2544,180.5911,180.6556,29000.0
2014-10-10 14:20:00,196.1,196.42,196.03,196.31,23700.0,180.6556,180.9504,180.5911,180.849,23700.0
2014-10-10 14:30:00,196.28,196.28,195.81,195.81,22000.0,180.8214,180.8214,180.3884,180.3884,22000.0
2014-10-10 14:40:00,195.75,196.02,195.71,195.86,26700.0,180.3331,180.5819,180.2963,180.4345,26700.0
2014-10-10 14:50:00,195.92,196.04,195.23,195.26,27300.0,180.4898,180.6003,179.8541,179.8817,27300.0
2014-10-10 15:00:00,195.3,195.6,195.02,195.1,40600.0,179.9186,180.195,179.6606,179.7343,40600.0
2014-10-10 15:10:00,195.12,195.55,195.11,195.18,37800.0,179.7528,180.1489,179.7435,179.808,37800.0
2014-10-10 15:20:00,195.24,195.27,194.79,195.03,22900.0,179.8633,179.8909,179.4487,179.6698,22900.0
2014-10-10 15:30:00,195.05,195.1,194.49,194.88,31500.0,179.6883,179.7343,179.1724,179.5317,31500.0
2014-10-10 15:40:00,194.83,194.92,194.19,194.3,50500.0,179.4856,179.5685,178.896,178.9973,50500.0
2014-10-10 15:50:00,194.28,194.32,193.95,193.97,67400.0,178.9789,179.0158,178.6749,178.6933,67400.0
2014-10-13 09:30:00,194.02,194.02,192.88,192.88,24600.0,178.7394,178.7394,177.6892,177.6892,24600.0
2014-10-13 09:40:00,193.07,193.24,192.16,192.23,22400.0,177.8642,178.0208,177.0259,177.0904,22400.0
2014-10-13 09:50:00,192.36,192.37,190.05,190.15,45500.0,177.2101,177.2193,175.0821,175.1742,45500.0
2014-10-13 10:00:00,190.1,190.96,189.63,190.86,51200.0,175.1281,175.9204,174.6951,175.8283,51200.0
2014-10-13 10:10:00,190.97,191.23,190.52,190.7,48300.0,175.9296,176.1691,175.515,175.6809,48300.0
2014-10-13 10:20:00,190.75,191.02,190.03,190.06,47100.0,175.7269,175.9757,175.0636,175.0913,47100.0
2014-10-13 10:30:00,190.0,190.38,189.9,190.38,15900.0,175.036,175.3861,174.9439,175.3861,15900.0
2014-10-13 10:40:00,190.36,190.49,189.76,189.85,16700.0,175.3676,175.4874,174.8149,174.8978,16700.0
2014-10-13 10:50:00,189.9,190.85,189.82,190.81,20400.0,174.9439,175.8191,174.8702,175.7822,20400.0
2014-10-13 11:00:00,190.74,191.57,190.73,191.56,15400.0,175.7177,176.4823,175.7085,176.4731,15400.0
2014-10-13 11:10:00,191.58,191.87,191.44,191.6,33700.0,176.4916,176.7587,176.3626,176.51,33700.0
2014-10-13 11:20:00,191.6,191.96,191.47,191.83,15900.0,176.51,176.8416,176.3902,176.7219,15900.0
2014-10-13 11:30:00,191.79,192.12,191.65,191.65,10500.0,176.685,176.989,176.556,176.556,10500.0
2014-10-13 11:40:00,191.7,192.22,191.7,192.11,10700.0,176.6021,177.0812,176.6021,176.9798,10700.0
2014-10-13 11:50:00,192.15,192.32,191.94,192.25,14600.0,177.0167,177.1733,176.8232,177.1088,14600.0
2014-10-13 12:00:00,192.32,192.43,191.92,191.99,6300.0,177.1733,177.2746,176.8048,176.8693,6300.0
2014-10-13 12:10:00,192.0,192.29,191.94,192.29,5600.0,176.8785,177.1456,176.8232,177.1456,5600.0
2014-10-13 12:20:00,192.39,192.56,192.13,192.56,6600.0,177.2378,177.3944,176.9982,177.3944,6600.0
2014-10-13 12:30:00,192.71,193.24,192.71,193.13,7400.0,177.5326,178.0208,177.5326,177.9195,7400.0
2014-10-13 12:40:00,193.15,193.44,192.89,192.89,7000.0,177.9379,178.2051,177.6984,177.6984,7000.0
2014-10-13 12:50:00,192.85,193.13,192.83,192.88,1700.0,177.6615,177.9195,177.6431,177.6892,1700.0
2014-10-13 13:00:00,192.94,193.13,192.93,192.97,6000.0,177.7444,177.9195,177.7352,177.7721,6000.0
2014-10-13 13:10:00,192.95,192.96,192.19,192.24,4000.0,177.7537,177.7629,177.0535,177.0996,4000.0
2014-10-13 13:20:00,192.31,192.55,192.15,192.55,3700.0,177.1641,177.3852,177.0167,177.3852,3700.0
2014-10-13 13:30:00,192.64,193.01,192.5,192.93,6300.0,177.4681,177.8089,177.3391,177.7352,6300.0
2014-10-13 13:40:00,192.84,192.98,192.55,192.63,11300.0,177.6523,177.7813,177.3852,177.4589,11300.0
2014-10-13 13:50:00,192.6,192.61,192.17,192.3,8300.0,177.4312,177.4404,177.0351,177.1549,8300.0
2014-10-13 14:00:00,192.29,193.04,192.05,193.04,38700.0,177.1456,177.8366,176.9245,177.8366,38700.0
2014-10-13 14:10:00,192.98,193.07,192.48,192.58,15300.0,177.7813,177.8642,177.3207,177.4128,15300.0
2014-10-13 14:20:00,192.52,192.82,192.48,192.77,19700.0,177.3575,177.6339,177.3207,177.5878,19700.0
2014-10-13 14:30:00,192.77,192.77,192.41,192.54,13200.0,177.5878,177.5878,177.2562,177.376,13200.0
2014-10-13 14:40:00,192.61,192.62,192.28,192.28,7400.0,177.4404,177.4497,177.1364,177.1364,7400.0
2014-10-13 14:50:00,192.26,192.47,192.14,192.2,16200.0,177.118,177.3115,177.0075,177.0627,16200.0
2014-10-13 15:00:00,192.21,192.25,192.11,192.11,19000.0,177.0719,177.1088,176.9798,176.9798,19000.0
2014-10-13 15:10:00,192.03,192.09,191.64,191.66,10300.0,176.9061,176.9614,176.5468,176.5653,10300.0
2014-10-13 15:20:00,191.64,191.72,191.4,191.43,19500.0,176.5468,176.6205,176.3257,176.3534,19500.0
2014-10-13 15:30:00,191.42,191.42,190.21,190.25,56900.0,176.3442,176.3442,175.2295,175.2663,56900.0
2014-10-13 15:40:00,190.25,190.66,189.98,190.12,64500.0,175.2663,175.644,175.0176,175.1465,64500.0
2014-10-13 15:50:00,189.98,190.37,189.61,189.71,134700.0,175.0176,175.3769,174.6767,174.7688,134700.0
2014-10-14 09:30:00,189.99,190.97,189.68,190.59,29200.0,175.0268,175.9296,174.7412,175.5795,29200.0
2014-10-14 09:40:00,190.53,190.63,188.76,188.76,35800.0,175.5243,175.6164,173.8937,173.8937,35800.0
2014-10-14 09:50:00,188.78,188.99,186.18,186.26,69900.0,173.9121,174.1055,171.5169,171.5906,69900.0
2014-10-14 10:00:00,186.42,187.13,185.89,187.02,94300.0,171.738,172.392,171.2497,172.2907,94300.0
2014-10-14 10:10:00,187.03,188.14,186.89,187.95,43400.0,172.2999,173.3225,172.1709,173.1475,43400.0
2014-10-14 10:20:00,188.0,188.67,187.42,188.67,27200.0,173.1935,173.8107,172.6592,173.8107,27200.0
2014-10-14 10:30:00,188.69,189.33,188.49,189.12,47800.0,173.8292,174.4188,173.6449,174.2253,47800.0
2014-10-14 10:40:00,189.27,189.95,189.14,189.95,44000.0,174.3635,174.9899,174.2437,174.9899,44000.0
2014-10-14 10:50:00,189.97,190.29,189.72,189.92,20100.0,175.0084,175.3032,174.778,174.9623,20100.0
2014-10-14 11:00:00,189.85,189.9,188.99,189.63,27100.0,174.8978,174.9439,174.1055,174.6951,27100.0
2014-10-14 11:10:00,189.55,190.02,189.5,189.98,9800.0,174.6214,175.0544,174.5754,175.0176,9800.0
2014-10-14 11:20:00,190.02,190.04,189.25,189.25,22800.0,175.0544,175.0728,174.3451,174.3451,22800.0
2014-10-14 11:30:00,189.28,189.82,189.1,189.54,11700.0,174.3727,174.8702,174.2069,174.6122,11700.0
2014-10-14 11:40:00,189.54,189.99,189.53,189.86,18700.0,174.6122,175.0268,174.603,174.907,18700.0
2014-10-14 11:50:00,189.8,190.16,189.67,190.07,12700.0,174.8517,175.1834,174.732,175.1005,12700.0
2014-10-14 12:00:00,190.15,190.71,189.9,190.49,17400.0,175.1742,175.6901,174.9439,175.4874,17400.0
2014-10-14 12:10:00,190.41,190.6,190.17,190.28,12000.0,175.4137,175.5887,175.1926,175.2939,12000.0
2014-10-14 12:20:00,190.26,190.56,190.09,190.4,7600.0,175.2755,175.5519,175.1189,175.4045,7600.0
2014-10-14 12:30:00,190.4,190.4,189.36,189.36,11200.0,175.4045,175.4045,174.4464,174.4464,11200.0
2014-10-14 12:40:00,189.33,189.48,188.88,189.22,14800.0,174.4188,174.557,174.0042,174.3174,14800.0
2014-10-14 12:50:00,189.23,189.31,188.83,188.87,8300.0,174.3266,174.4003,173.9581,173.995,8300.0
2014-10-14 13:00:00,188.93,189.0,188.55,188.73,9800.0,174.0503,174.1148,173.7002,173.866,9800.0
2014-10-14 13:10:00,188.63,189.16,188.63,189.0,10400.0,173.7739,174.2622,173.7739,174.1148,10400.0
2014-10-14 13:20:00,189.06,189.15,188.7,188.88,12300.0,174.17,174.2529,173.8384,174.0042,12300.0
2014-10-14 13:30:00,188.92,188.99,188.37,188.46,30300.0,174.0411,174.1055,173.5344,173.6173,30300.0
2014-10-14 13:40:00,188.42,188.79,188.2,188.79,12500.0,173.5804,173.9213,173.3778,173.9213,12500.0
2014-10-14 13:50:00,188.85,189.02,188.6,189.02,11100.0,173.9766,174.1332,173.7463,174.1332,11100.0
2014-10-14 14:00:00,189.06,189.51,189.04,189.08,16600.0,174.17,174.5846,174.1516,174.1885,16600.0
2014-10-14 14:10:00,189.08,189.65,189.02,189.06,12300.0,174.1885,174.7136,174.1332,174.17,12300.0
2014-10-14 14:20:00,189.21,189.31,188.51,188.65,14700.0,174.3082,174.4003,173.6633,173.7923,14700.0
2014-10-14 14:30:00,188.63,188.97,188.21,188.54,12800.0,173.7739,174.0871,173.387,173.691,12800.0
2014-10-14 14:40:00,188.59,189.28,188.54,189.28,13100.0,173.737,174.3727,173.691,174.3727,13100.0
2014-10-14 14:50:00,189.3,189.3,188.46,188.52,15200.0,174.3911,174.3911,173.6173,173.6726,15200.0
2014-10-14 15:00:00,188.7,188.94,188.19,188.32,14400.0,173.8384,174.0595,173.3685,173.4883,14400.0
2014-10-14 15:10:00,188.45,188.69,188.12,188.23,14100.0,173.6081,173.8292,173.3041,173.4054,14100.0
2014-10-14 15:20:00,188.15,188.38,187.77,188.31,16300.0,173.3317,173.5436,172.9816,173.4791,16300.0
2014-10-14 15:30:00,188.33,188.9,187.79,188.9,15800.0,173.4975,174.0226,173.0001,174.0226,15800.0
2014-10-14 15:40:00,188.9,189.23,188.78,188.98,63700.0,174.0226,174.3266,173.9121,174.0963,63700.0
2014-10-14 15:50:00,189.0,189.22,188.39,188.66,92900.0,174.1148,174.3174,173.5528,173.8015,92900.0
2014-10-15 09:30:00,186.41,186.71,178.28,181.22,135000.0,171.7287,172.0051,164.239,166.9475,135000.0
2014-10-15 09:40:00,181.19,185.42,180.97,185.42,44500.0,166.9199,170.8167,166.7172,170.8167,44500.0
2014-10-15 09:50:00,185.19,185.57,183.78,185.02,29700.0,170.6048,170.9549,169.3059,170.4482,29700.0
2014-10-15 10:00:00,185.04,185.85,184.94,185.53,42300.0,170.4666,171.2128,170.3745,170.918,42300.0
2014-10-15 10:10:00,185.47,185.9,185.15,185.34,31400.0,170.8628,171.2589,170.568,170.743,31400.0
2014-10-15 10:20:00,185.42,185.6,185.11,185.32,16500.0,170.8167,170.9825,170.5311,170.7246,16500.0
2014-10-15 10:30:00,185.29,185.38,184.62,184.88,36400.0,170.6969,170.7799,170.0797,170.3192,36400.0
2014-10-15 10:40:00,184.89,185.26,184.78,185.26,64800.0,170.3285,170.6693,170.2271,170.6693,64800.0
2014-10-15 10:50:00,185.27,185.92,185.27,185.82,53800.0,170.6785,171.2773,170.6785,171.1852,53800.0
2014-10-15 11:00:00,185.82,186.97,185.74,186.94,36200.0,171.1852,172.2446,171.1115,172.217,36200.0
2014-10-15 11:10:00,186.94,187.09,185.67,185.67,31800.0,172.217,172.3552,171.047,171.047,31800.0
2014-10-15 11:20:00,185.62,185.83,185.09,185.5,62600.0,171.001,171.1944,170.5127,170.8904,62600.0
2014-10-15 11:30:00,185.5,185.69,183.5,184.77,20600.0,170.8904,171.0654,169.0479,170.2179,20600.0
2014-10-15 11:40:00,184.71,184.76,184.11,184.11,15100.0,170.1626,170.2087,169.6099,169.6099,15100.0
2014-10-15 11:50:00,184.06,184.72,183.81,184.72,14500.0,169.5638,170.1718,169.3335,170.1718,14500.0
2014-10-15 12:00:00,184.68,184.8,184.13,184.31,16900.0,170.135,170.2455,169.6283,169.7941,16900.0
2014-10-15 12:10:00,184.15,184.31,183.34,183.44,25300.0,169.6467,169.7941,168.9005,168.9926,25300.0
2014-10-15 12:20:00,183.41,183.58,182.82,183.0,39300.0,168.965,169.1216,168.4215,168.5873,39300.0
2014-10-15 12:30:00,183.09,183.09,182.64,182.7,49800.0,168.6702,168.6702,168.2557,168.3109,49800.0
2014-10-15 12:40:00,182.75,182.92,182.12,182.27,34100.0,168.357,168.5136,167.7766,167.9148,34100.0
2014-10-15 12:50:00,182.27,182.27,181.3,181.3,57800.0,167.9148,167.9148,167.0212,167.0212,57800.0
2014-10-15 13:00:00,181.4,182.03,181.23,181.61,30000.0,167.1133,167.6937,166.9567,167.3068,30000.0
2014-10-15 13:10:00,181.63,181.67,180.49,180.69,36000.0,167.3252,167.3621,166.275,166.4592,36000.0
2014-10-15 13:20:00,180.69,180.69,179.36,179.79,50100.0,166.4592,166.4592,165.234,165.6301,50100.0
2014-10-15 13:30:00,179.86,180.85,179.84,180.81,47100.0,165.6946,166.6066,165.6762,166.5698,47100.0
2014-10-15 13:40:00,180.78,181.02,180.37,180.95,25100.0,166.5421,166.7632,166.1644,166.6988,25100.0
2014-10-15 13:50:00,180.95,181.0,180.33,180.33,39700.0,166.6988,166.7448,166.1276,166.1276,39700.0
2014-10-15 14:00:00,180.31,180.75,179.71,180.75,46500.0,166.1092,166.5145,165.5564,166.5145,46500.0
2014-10-15 14:10:00,180.71,181.1,180.64,181.05,111000.0,166.4777,166.8369,166.4132,166.7909,111000.0
2014-10-15 14:20:00,181.12,181.7,181.05,181.36,25100.0,166.8554,167.3897,166.7909,167.0765,25100.0
2014-10-15 14:30:00,181.33,182.21,181.14,182.21,65800.0,167.0488,167.8595,166.8738,167.8595,65800.0
2014-10-15 14:40:00,182.3,182.78,182.3,182.65,30600.0,167.9424,168.3846,167.9424,168.2649,30600.0
2014-10-15 14:50:00,182.6,183.39,182.6,183.02,30000.0,168.2188,168.9466,168.2188,168.6057,30000.0
2014-10-15 15:00:00,183.12,183.69,182.96,183.39,60500.0,168.6979,169.223,168.5505,168.9466,60500.0
2014-10-15 15:10:00,183.34,183.83,182.81,182.96,44300.0,168.9005,169.3519,168.4123,168.5505,44300.0
2014-10-15 15:20:00,182.93,184.57,182.76,184.56,25600.0,168.5228,170.0337,168.3662,170.0244,25600.0
2014-10-15 15:30:00,184.68,185.45,184.29,185.2,39000.0,170.135,170.8443,169.7757,170.614,39000.0
2014-10-15 15:40:00,185.29,185.73,184.78,185.0,62800.0,170.6969,171.1023,170.2271,170.4298,62800.0
2014-10-15 15:50:00,185.09,185.41,184.71,185.04,162300.0,170.5127,170.8075,170.1626,170.4666,162300.0
2014-10-16 09:30:00,181.66,183.15,181.56,183.15,52500.0,167.3528,168.7255,167.2607,168.7255,52500.0
2014-10-16 09:40:00,183.64,184.56,183.18,184.25,54300.0,169.1769,170.0244,168.7531,169.7389,54300.0
2014-10-16 09:50:00,184.27,185.62,184.06,184.24,40200.0,169.7573,171.001,169.5638,169.7296,40200.0
2014-10-16 10:00:00,184.33,185.21,184.1,184.73,36600.0,169.8126,170.6232,169.6007,170.1811,36600.0
2014-10-16 10:10:00,184.69,184.71,182.13,182.63,33800.0,170.1442,170.1626,167.7858,168.2464,33800.0
2014-10-16 10:20:00,182.66,185.53,182.53,184.52,38900.0,168.2741,170.918,168.1543,169.9876,38900.0
2014-10-16 10:30:00,184.63,185.42,184.42,184.82,18100.0,170.0889,170.8167,169.8955,170.264,18100.0
2014-10-16 10:40:00,184.82,185.9,184.45,185.9,29600.0,170.264,171.2589,169.9231,171.2589,29600.0
2014-10-16 10:50:00,185.62,185.99,184.24,184.36,30800.0,171.001,171.3418,169.7296,169.8402,30800.0
2014-10-16 11:00:00,184.43,185.06,184.27,184.72,21600.0,169.9047,170.4851,169.7573,170.1718,21600.0
2014-10-16 11:10:00,184.81,185.5,184.75,185.42,17500.0,170.2548,170.8904,170.1995,170.8167,17500.0
2014-10-16 11:20:00,185.5,186.04,185.17,185.42,25100.0,170.8904,171.3879,170.5864,170.8167,25100.0
2014-10-16 11:30:00,185.47,185.93,184.76,185.04,18800.0,170.8628,171.2865,170.2087,170.4666,18800.0
2014-10-16 11:40:00,185.05,185.6,184.5,184.5,13500.0,170.4758,170.9825,169.9692,169.9692,13500.0
2014-10-16 11:50:00,184.48,184.89,184.37,184.71,15800.0,169.9507,170.3285,169.8494,170.1626,15800.0
2014-10-16 12:00:00,184.77,185.13,184.41,184.95,15800.0,170.2179,170.5495,169.8863,170.3837,15800.0
2014-10-16 12:10:00,185.02,185.49,184.81,185.04,17900.0,170.4482,170.8812,170.2548,170.4666,17900.0
2014-10-16 12:20:00,185.09,185.57,185.07,185.33,16700.0,170.5127,170.9549,170.4943,170.7338,16700.0
2014-10-16 12:30:00,185.39,185.45,185.0,185.24,20900.0,170.7891,170.8443,170.4298,170.6509,20900.0
2014-10-16 12:40:00,185.28,185.55,185.16,185.55,21300.0,170.6877,170.9365,170.5772,170.9365,21300.0
2014-10-16 12:50:00,185.6,185.77,185.28,185.53,24100.0,170.9825,171.1391,170.6877,170.918,24100.0
2014-10-16 13:00:00,185.62,185.94,185.41,185.71,18500.0,171.001,171.2958,170.8075,171.0839,18500.0
2014-10-16 13:10:00,185.69,186.03,185.5,185.71,25800.0,171.0654,171.3787,170.8904,171.0839,25800.0
2014-10-16 13:20:00,185.68,186.36,185.35,186.26,28100.0,171.0562,171.6827,170.7522,171.5906,28100.0
2014-10-16 13:30:00,186.26,186.94,186.11,186.87,21700.0,171.5906,172.217,171.4524,172.1525,21700.0
2014-10-16 13:40:00,186.86,187.39,186.61,187.24,27100.0,172.1433,172.6316,171.913,172.4934,27100.0
2014-10-16 13:50:00,187.28,187.28,185.88,185.96,25300.0,172.5302,172.5302,171.2405,171.3142,25300.0
2014-10-16 14:00:00,185.98,186.65,185.93,186.36,35000.0,171.3326,171.9498,171.2865,171.6827,35000.0
2014-10-16 14:10:00,186.46,186.5,185.96,186.36,25600.0,171.7748,171.8116,171.3142,171.6827,25600.0
2014-10-16 14:20:00,186.34,186.5,185.84,186.25,19900.0,171.6643,171.8116,171.2036,171.5813,19900.0
2014-10-16 14:30:00,186.39,187.04,186.17,186.88,27000.0,171.7103,172.3091,171.5076,172.1617,27000.0
2014-10-16 14:40:00,186.86,186.88,185.6,185.6,27800.0,172.1433,172.1617,170.9825,170.9825,27800.0
2014-10-16 14:50:00,185.65,186.18,185.39,185.9,23300.0,171.0286,171.5169,170.7891,171.2589,23300.0
2014-10-16 15:00:00,185.89,185.89,184.89,185.69,38900.0,171.2497,171.2497,170.3285,171.0654,38900.0
2014-10-16 15:10:00,185.81,186.85,185.75,186.44,26200.0,171.176,172.1341,171.1207,171.7564,26200.0
2014-10-16 15:20:00,186.37,186.46,185.7,186.04,48700.0,171.6919,171.7748,171.0747,171.3879,48700.0
2014-10-16 15:30:00,186.02,186.11,185.24,185.32,51100.0,171.3695,171.4524,170.6509,170.7246,51100.0
2014-10-16 15:40:00,185.32,185.53,185.14,185.14,59300.0,170.7246,170.918,170.5588,170.5588,59300.0
2014-10-16 15:50:00,185.15,185.91,185.15,185.33,135100.0,170.568,171.2681,170.568,170.7338,135100.0
2014-10-17 09:30:00,188.13,189.22,187.58,187.96,89300.0,173.3133,174.3174,172.8066,173.1567,89300.0
2014-10-17 09:40:00,187.72,188.12,187.51,187.95,19900.0,172.9356,173.3041,172.7421,173.1475,19900.0
2014-10-17 09:50:00,187.81,188.38,187.56,188.06,51700.0,173.0185,173.5436,172.7882,173.2488,51700.0
2014-10-17 10:00:00,187.92,188.7,187.61,188.65,21100.0,173.1198,173.8384,172.8342,173.7923,21100.0
2014-10-17 10:10:00,188.7,189.99,188.6,189.9,35900.0,173.8384,175.0268,173.7463,174.9439,35900.0
2014-10-17 10:20:00,189.84,191.09,189.74,191.0,41200.0,174.8886,176.0402,174.7965,175.9572,41200.0
2014-10-17 10:30:00,190.92,191.7,190.41,191.15,58700.0,175.8835,176.6021,175.4137,176.0954,58700.0
2014-10-17 10:40:00,191.03,191.47,190.97,191.12,35500.0,175.9849,176.3902,175.9296,176.0678,35500.0
2014-10-17 10:50:00,191.22,192.01,191.12,191.79,24500.0,176.1599,176.8877,176.0678,176.685,24500.0
2014-10-17 11:00:00,191.76,191.79,190.92,191.09,23200.0,176.6574,176.685,175.8835,176.0402,23200.0
2014-10-17 11:10:00,191.08,191.64,191.03,191.6,18900.0,176.0309,176.5468,175.9849,176.51,18900.0
2014-10-17 11:20:00,191.6,191.66,191.0,191.46,15700.0,176.51,176.5653,175.9572,176.381,15700.0
2014-10-17 11:30:00,191.45,191.74,191.2,191.74,18400.0,176.3718,176.639,176.1415,176.639,18400.0
2014-10-17 11:40:00,191.64,191.92,191.57,191.62,7200.0,176.5468,176.8048,176.4823,176.5284,7200.0
2014-10-17 11:50:00,191.66,191.77,191.41,191.64,12800.0,176.5653,176.6666,176.3349,176.5468,12800.0
2014-10-17 12:00:00,191.65,191.68,191.3,191.32,10100.0,176.556,176.5837,176.2336,176.252,10100.0
2014-10-17 12:10:00,191.25,191.33,190.97,191.0,12500.0,176.1875,176.2612,175.9296,175.9572,12500.0
2014-10-17 12:20:00,191.05,191.34,191.05,191.2,7300.0,176.0033,176.2705,176.0033,176.1415,7300.0
2014-10-17 12:30:00,191.12,191.78,191.09,191.72,8400.0,176.0678,176.6758,176.0402,176.6205,8400.0
2014-10-17 12:40:00,191.62,191.77,191.27,191.77,9800.0,176.5284,176.6666,176.206,176.6666,9800.0
2014-10-17 12:50:00,191.73,191.75,191.46,191.58,11300.0,176.6297,176.6482,176.381,176.4916,11300.0
2014-10-17 13:00:00,191.61,191.81,191.05,191.47,11900.0,176.5192,176.7034,176.0033,176.3902,11900.0
2014-10-17 13:10:00,191.28,191.55,190.89,191.55,22600.0,176.2152,176.4639,175.8559,176.4639,22600.0
2014-10-17 13:20:00,191.56,191.6,191.31,191.39,17600.0,176.4731,176.51,176.2428,176.3165,17600.0
2014-10-17 13:30:00,191.44,191.81,191.23,191.73,11400.0,176.3626,176.7034,176.1691,176.6297,11400.0
2014-10-17 13:40:00,191.72,191.99,191.63,191.88,18100.0,176.6205,176.8693,176.5376,176.7679,18100.0
2014-10-17 13:50:00,191.83,192.29,191.46,191.64,32200.0,176.7219,177.1456,176.381,176.5468,32200.0
2014-10-17 14:00:00,191.53,191.63,190.41,190.41,23000.0,176.4455,176.5376,175.4137,175.4137,23000.0
2014-10-17 14:10:00,190.51,190.93,190.49,190.54,16600.0,175.5058,175.8928,175.4874,175.5335,16600.0
2014-10-17 14:20:00,190.52,190.86,190.25,190.72,17200.0,175.515,175.8283,175.2663,175.6993,17200.0
2014-10-17 14:30:00,190.84,191.01,190.52,190.52,7800.0,175.8098,175.9665,175.515,175.515,7800.0
2014-10-17 14:40:00,190.58,191.2,190.55,191.11,28500.0,175.5703,176.1415,175.5427,176.0586,28500.0
2014-10-17 14:50:00,191.05,191.11,190.87,191.02,13600.0,176.0033,176.0586,175.8375,175.9757,13600.0
2014-10-17 15:00:00,191.02,191.05,190.63,190.85,25400.0,175.9757,176.0033,175.6164,175.8191,25400.0
2014-10-17 15:10:00,190.88,191.75,190.88,191.44,12100.0,175.8467,176.6482,175.8467,176.3626,12100.0
2014-10-17 15:20:00,191.32,191.41,191.18,191.35,13500.0,176.252,176.3349,176.1231,176.2797,13500.0
2014-10-17 15:30:00,191.4,191.76,191.02,191.37,20100.0,176.3257,176.6574,175.9757,176.2981,20100.0
2014-10-17 15:40:00,191.36,192.03,191.23,191.46,38400.0,176.2889,176.9061,176.1691,176.381,38400.0
2014-10-17 15:50:00,191.41,191.71,191.13,191.2,99700.0,176.3349,176.6113,176.077,176.1415,99700.0
2014-10-20 09:30:00,190.31,192.85,190.31,192.85,33400.0,175.3216,177.6615,175.3216,177.6615,33400.0
2014-10-20 09:40:00,192.69,192.85,191.63,192.25,27600.0,177.5141,177.6615,176.5376,177.1088,27600.0
2014-10-20 09:50:00,192.15,192.25,191.4,192.22,26600.0,177.0167,177.1088,176.3257,177.0812,26600.0
2014-10-20 10:00:00,192.46,192.51,191.44,191.57,16200.0,177.3023,177.3483,176.3626,176.4823,16200.0
2014-10-20 10:10:00,191.63,191.77,191.28,191.42,25100.0,176.5376,176.6666,176.2152,176.3442,25100.0
2014-10-20 10:20:00,191.39,191.75,191.38,191.57,27000.0,176.3165,176.6482,176.3073,176.4823,27000.0
2014-10-20 10:30:00,191.57,191.63,191.07,191.32,11600.0,176.4823,176.5376,176.0217,176.252,11600.0
2014-10-20 10:40:00,191.35,191.51,191.06,191.16,10600.0,176.2797,176.4271,176.0125,176.1046,10600.0
2014-10-20 10:50:00,191.14,191.44,190.98,191.05,21800.0,176.0862,176.3626,175.9388,176.0033,21800.0
2014-10-20 11:00:00,191.09,191.27,191.0,191.15,26700.0,176.0402,176.206,175.9572,176.0954,26700.0
2014-10-20 11:10:00,191.14,191.44,190.83,191.36,22600.0,176.0862,176.3626,175.8006,176.2889,22600.0
2014-10-20 11:20:00,191.39,191.74,191.33,191.56,18700.0,176.3165,176.639,176.2612,176.4731,18700.0
2014-10-20 11:30:00,191.56,191.57,191.0,191.11,17400.0,176.4731,176.4823,175.9572,176.0586,17400.0
2014-10-20 11:40:00,191.07,191.34,191.03,191.28,8900.0,176.0217,176.2705,175.9849,176.2152,8900.0
2014-10-20 11:50:00,191.3,191.44,191.18,191.42,7300.0,176.2336,176.3626,176.1231,176.3442,7300.0
2014-10-20 12:00:00,191.38,191.67,191.33,191.61,9200.0,176.3073,176.5745,176.2612,176.5192,9200.0
2014-10-20 12:10:00,191.6,191.94,191.56,191.73,8300.0,176.51,176.8232,176.4731,176.6297,8300.0
2014-10-20 12:20:00,191.7,191.78,191.5,191.59,6700.0,176.6021,176.6758,176.4179,176.5008,6700.0
2014-10-20 12:30:00,191.66,191.66,191.3,191.31,6700.0,176.5653,176.5653,176.2336,176.2428,6700.0
2014-10-20 12:40:00,191.22,191.32,191.0,191.24,10100.0,176.1599,176.252,175.9572,176.1783,10100.0
2014-10-20 12:50:00,191.24,191.46,191.12,191.34,14200.0,176.1783,176.381,176.0678,176.2705,14200.0
2014-10-20 13:00:00,191.34,191.58,191.19,191.56,7800.0,176.2705,176.4916,176.1323,176.4731,7800.0
2014-10-20 13:10:00,191.62,192.06,191.53,192.03,13600.0,176.5284,176.9338,176.4455,176.9061,13600.0
2014-10-20 13:20:00,192.04,192.41,192.04,192.35,12100.0,176.9153,177.2562,176.9153,177.2009,12100.0
2014-10-20 13:30:00,192.33,192.4,192.1,192.3,11900.0,177.1825,177.247,176.9706,177.1549,11900.0
2014-10-20 13:40:00,192.31,192.34,192.14,192.18,17200.0,177.1641,177.1917,177.0075,177.0443,17200.0
2014-10-20 13:50:00,192.22,192.29,192.12,192.15,10000.0,177.0812,177.1456,176.989,177.0167,10000.0
2014-10-20 14:00:00,192.14,192.76,192.14,192.73,17200.0,177.0075,177.5786,177.0075,177.551,17200.0
2014-10-20 14:10:00,192.79,192.95,192.54,192.55,7400.0,177.6063,177.7537,177.376,177.3852,7400.0
2014-10-20 14:20:00,192.54,192.63,192.34,192.34,8100.0,177.376,177.4589,177.1917,177.1917,8100.0
2014-10-20 14:30:00,192.32,192.53,192.3,192.42,9400.0,177.1733,177.3667,177.1549,177.2654,9400.0
2014-10-20 14:40:00,192.39,192.57,192.37,192.52,9300.0,177.2378,177.4036,177.2193,177.3575,9300.0
2014-10-20 14:50:00,192.49,192.62,192.36,192.57,9200.0,177.3299,177.4497,177.2101,177.4036,9200.0
2014-10-20 15:00:00,192.54,193.16,192.53,192.92,20100.0,177.376,177.9471,177.3667,177.726,20100.0
2014-10-20 15:10:00,192.92,193.03,192.82,192.83,17100.0,177.726,177.8274,177.6339,177.6431,17100.0
2014-10-20 15:20:00,192.81,192.94,192.72,192.89,13400.0,177.6247,177.7444,177.5418,177.6984,13400.0
2014-10-20 15:30:00,192.88,193.0,192.72,192.85,22100.0,177.6892,177.7997,177.5418,177.6615,22100.0
2014-10-20 15:40:00,192.85,193.03,192.82,192.84,29700.0,177.6615,177.8274,177.6339,177.6523,29700.0
2014-10-20 15:50:00,192.88,193.26,192.85,193.07,58400.0,177.6892,178.0392,177.6615,177.8642,58400.0
2014-10-21 09:30:00,194.75,198.05,194.75,196.83,104600.0,179.4119,182.452,179.4119,181.3281,104600.0
2014-10-21 09:40:00,196.85,197.0,196.16,196.75,26800.0,181.3465,181.4847,180.7108,181.2544,26800.0
2014-10-21 09:50:00,196.75,197.0,196.11,196.13,17200.0,181.2544,181.4847,180.6648,180.6832,17200.0
2014-10-21 10:00:00,196.19,196.5,196.02,196.33,23700.0,180.7385,181.0241,180.5819,180.8675,23700.0
2014-10-21 10:10:00,196.42,196.63,196.26,196.45,15200.0,180.9504,181.1438,180.803,180.978,15200.0
2014-10-21 10:20:00,196.32,196.46,196.08,196.18,16800.0,180.8582,180.9872,180.6371,180.7293,16800.0
2014-10-21 10:30:00,196.24,196.45,196.06,196.15,22700.0,180.7845,180.978,180.6187,180.7016,22700.0
2014-10-21 10:40:00,196.16,196.54,196.12,196.26,28500.0,180.7108,181.0609,180.674,180.803,28500.0
2014-10-21 10:50:00,196.37,196.77,196.29,196.71,29000.0,180.9043,181.2728,180.8306,181.2175,29000.0
2014-10-21 11:00:00,196.74,197.0,196.64,196.91,17900.0,181.2452,181.4847,181.153,181.4018,17900.0
2014-10-21 11:10:00,196.91,197.0,196.63,196.93,18800.0,181.4018,181.4847,181.1438,181.4202,18800.0
2014-10-21 11:20:00,196.88,196.98,196.49,196.56,17800.0,181.3741,181.4663,181.0149,181.0793,17800.0
2014-10-21 11:30:00,196.55,196.85,196.4,196.74,31400.0,181.0701,181.3465,180.9319,181.2452,31400.0
2014-10-21 11:40:00,196.79,196.84,196.45,196.67,24900.0,181.2912,181.3373,180.978,181.1807,24900.0
2014-10-21 11:50:00,196.67,196.68,196.53,196.57,7500.0,181.1807,181.1899,181.0517,181.0886,7500.0
2014-10-21 12:00:00,196.57,196.61,196.4,196.47,35700.0,181.0886,181.1254,180.9319,180.9964,35700.0
2014-10-21 12:10:00,196.52,196.69,196.38,196.38,7000.0,181.0425,181.1991,180.9135,180.9135,7000.0
2014-10-21 12:20:00,196.5,196.54,196.29,196.46,17600.0,181.0241,181.0609,180.8306,180.9872,17600.0
2014-10-21 12:30:00,196.44,196.5,196.39,196.4,12200.0,180.9688,181.0241,180.9227,180.9319,12200.0
2014-10-21 12:40:00,196.42,196.48,196.31,196.34,11600.0,180.9504,181.0056,180.849,180.8767,11600.0
2014-10-21 12:50:00,196.34,196.34,195.9,196.02,24700.0,180.8767,180.8767,180.4713,180.5819,24700.0
2014-10-21 13:00:00,196.01,196.01,195.81,195.83,13000.0,180.5727,180.5727,180.3884,180.4068,13000.0
2014-10-21 13:10:00,195.86,195.91,195.7,195.87,12600.0,180.4345,180.4805,180.2871,180.4437,12600.0
2014-10-21 13:20:00,195.84,195.96,195.63,195.96,11800.0,180.4161,180.5266,180.2226,180.5266,11800.0
2014-10-21 13:30:00,195.97,196.58,195.96,196.44,10300.0,180.5358,181.0978,180.5266,180.9688,10300.0
2014-10-21 13:40:00,196.5,196.55,196.2,196.2,7600.0,181.0241,181.0701,180.7477,180.7477,7600.0
2014-10-21 13:50:00,196.25,196.26,195.96,196.04,22800.0,180.7938,180.803,180.5266,180.6003,22800.0
2014-10-21 14:00:00,196.05,196.27,195.92,196.19,15800.0,180.6095,180.8122,180.4898,180.7385,15800.0
2014-10-21 14:10:00,196.18,196.18,195.87,195.87,42100.0,180.7293,180.7293,180.4437,180.4437,42100.0
2014-10-21 14:20:00,195.94,196.05,195.87,195.97,19000.0,180.5082,180.6095,180.4437,180.5358,19000.0
2014-10-21 14:30:00,195.99,196.06,195.78,195.94,42100.0,180.5542,180.6187,180.3608,180.5082,42100.0
2014-10-21 14:40:00,195.98,196.01,195.7,195.81,28000.0,180.545,180.5727,180.2871,180.3884,28000.0
2014-10-21 14:50:00,195.81,195.94,195.64,195.84,20100.0,180.3884,180.5082,180.2318,180.4161,20100.0
2014-10-21 15:00:00,195.82,195.97,195.79,195.8,25500.0,180.3976,180.5358,180.37,180.3792,25500.0
2014-10-21 15:10:00,195.75,196.18,195.75,196.02,18800.0,180.3331,180.7293,180.3331,180.5819,18800.0
2014-10-21 15:20:00,196.01,196.52,195.97,196.52,32600.0,180.5727,181.0425,180.5358,181.0425,32600.0
2014-10-21 15:30:00,196.49,196.51,195.96,195.96,39000.0,181.0149,181.0333,180.5266,180.5266,39000.0
2014-10-21 15:40:00,195.98,196.6,195.88,196.57,45900.0,180.545,181.1162,180.4529,181.0886,45900.0
2014-10-21 15:50:00,196.59,196.92,196.46,196.92,124500.0,181.107,181.411,180.9872,181.411,124500.0
2014-10-22 09:30:00,197.4,197.55,195.7,195.84,31200.0,181.8532,181.9914,180.2871,180.4161,31200.0
2014-10-22 09:40:00,195.83,196.4,195.37,196.25,15500.0,180.4068,180.9319,179.9831,180.7938,15500.0
2014-10-22 09:50:00,196.15,196.83,196.1,196.5,13300.0,180.7016,181.3281,180.6556,181.0241,13300.0
2014-10-22 10:00:00,196.6,196.74,196.04,196.04,10200.0,181.1162,181.2452,180.6003,180.6003,10200.0
2014-10-22 10:10:00,196.07,196.32,196.06,196.21,16900.0,180.6279,180.8582,180.6187,180.7569,16900.0
2014-10-22 10:20:00,196.33,196.71,196.17,196.63,17800.0,180.8675,181.2175,180.7201,181.1438,17800.0
2014-10-22 10:30:00,196.6,197.24,196.51,196.96,14900.0,181.1162,181.7058,181.0333,181.4478,14900.0
2014-10-22 10:40:00,197.01,197.03,196.73,196.82,8300.0,181.4939,181.5123,181.236,181.3189,8300.0
2014-10-22 10:50:00,196.89,196.94,196.63,196.64,8300.0,181.3834,181.4294,181.1438,181.153,8300.0
2014-10-22 11:00:00,196.67,197.09,196.63,197.09,13000.0,181.1807,181.5676,181.1438,181.5676,13000.0
2014-10-22 11:10:00,197.01,197.64,197.0,197.49,12300.0,181.4939,182.0743,181.4847,181.9361,12300.0
2014-10-22 11:20:00,197.52,197.89,197.45,197.52,13000.0,181.9637,182.3046,181.8993,181.9637,13000.0
2014-10-22 11:30:00,197.45,197.81,197.37,197.7,6800.0,181.8993,182.2309,181.8256,182.1296,6800.0
2014-10-22 11:40:00,197.62,197.64,197.21,197.22,11400.0,182.0559,182.0743,181.6782,181.6874,11400.0
2014-10-22 11:50:00,197.22,197.44,197.07,197.42,10800.0,181.6874,181.89,181.5492,181.8716,10800.0
2014-10-22 12:00:00,197.41,197.54,197.25,197.35,9900.0,181.8624,181.9822,181.715,181.8071,9900.0
2014-10-22 12:10:00,197.35,197.43,196.77,196.85,9800.0,181.8071,181.8808,181.2728,181.3465,9800.0
2014-10-22 12:20:00,196.86,197.02,196.82,196.9,9500.0,181.3557,181.5031,181.3189,181.3926,9500.0
2014-10-22 12:30:00,196.83,196.93,196.35,196.51,12200.0,181.3281,181.4202,180.8859,181.0333,12200.0
2014-10-22 12:40:00,196.51,196.6,196.07,196.07,19400.0,181.0333,181.1162,180.6279,180.6279,19400.0
2014-10-22 12:50:00,196.06,196.39,196.03,196.39,8300.0,180.6187,180.9227,180.5911,180.9227,8300.0
2014-10-22 13:00:00,196.44,196.78,196.28,196.78,5500.0,180.9688,181.282,180.8214,181.282,5500.0
2014-10-22 13:10:00,196.7,196.77,196.38,196.39,7100.0,181.2083,181.2728,180.9135,180.9227,7100.0
2014-10-22 13:20:00,196.39,196.42,195.67,195.76,12100.0,180.9227,180.9504,180.2594,180.3424,12100.0
2014-10-22 13:30:00,195.73,195.96,195.53,195.95,8100.0,180.3147,180.5266,180.1305,180.5174,8100.0
2014-10-22 13:40:00,195.91,196.33,195.91,196.15,7800.0,180.4805,180.8675,180.4805,180.7016,7800.0
2014-10-22 13:50:00,196.11,196.45,196.05,196.17,10500.0,180.6648,180.978,180.6095,180.7201,10500.0
2014-10-22 14:00:00,196.14,196.32,195.95,196.29,9700.0,180.6924,180.8582,180.5174,180.8306,9700.0
2014-10-22 14:10:00,196.31,196.48,196.12,196.3,13800.0,180.849,181.0056,180.674,180.8398,13800.0
2014-10-22 14:20:00,196.28,196.6,196.18,196.43,11300.0,180.8214,181.1162,180.7293,180.9596,11300.0
2014-10-22 14:30:00,196.35,196.43,196.0,196.12,11200.0,180.8859,180.9596,180.5634,180.674,11200.0
2014-10-22 14:40:00,196.13,196.67,196.11,196.62,12000.0,180.6832,181.1807,180.6648,181.1346,12000.0
2014-10-22 14:50:00,196.61,196.74,196.32,196.69,13800.0,181.1254,181.2452,180.8582,181.1991,13800.0
2014-10-22 15:00:00,196.77,196.77,196.42,196.54,13000.0,181.2728,181.2728,180.9504,181.0609,13000.0
2014-10-22 15:10:00,196.53,196.62,196.31,196.41,11000.0,181.0517,181.1346,180.849,180.9412,11000.0
2014-10-22 15:20:00,196.41,196.49,196.25,196.48,11400.0,180.9412,181.0149,180.7938,181.0056,11400.0
2014-10-22 15:30:00,196.43,196.44,195.95,195.99,18700.0,180.9596,180.9688,180.5174,180.5542,18700.0
2014-10-22 15:40:00,196.02,196.13,195.5,195.57,27400.0,180.5819,180.6832,180.1028,180.1673,27400.0
2014-10-22 15:50:00,195.53,195.8,195.48,195.6,52000.0,180.1305,180.3792,180.0844,180.195,52000.0
2014-10-23 09:30:00,198.15,199.05,197.3,199.05,21700.0,182.5441,183.3732,181.7611,183.3732,21700.0
2014-10-23 09:40:00,199.12,199.14,197.44,197.87,28000.0,183.4377,183.4561,181.89,182.2862,28000.0
2014-10-23 09:50:00,197.94,198.44,197.74,197.85,25600.0,182.3507,182.8113,182.1664,182.2677,25600.0
2014-10-23 10:00:00,197.89,198.5,197.69,198.25,11500.0,182.3046,182.8666,182.1203,182.6362,11500.0
2014-10-23 10:10:00,198.18,198.36,198.0,198.13,20500.0,182.5718,182.7376,182.4059,182.5257,20500.0
2014-10-23 10:20:00,198.13,198.3,197.95,198.28,6300.0,182.5257,182.6823,182.3599,182.6639,6300.0
2014-10-23 10:30:00,198.28,198.34,198.02,198.02,6700.0,182.6639,182.7192,182.4244,182.4244,6700.0
2014-10-23 10:40:00,198.04,198.34,197.89,198.24,13800.0,182.4428,182.7192,182.3046,182.627,13800.0
2014-10-23 10:50:00,198.3,198.31,198.15,198.3,13700.0,182.6823,182.6915,182.5441,182.6823,13700.0
2014-10-23 11:00:00,198.28,198.39,198.16,198.38,9400.0,182.6639,182.7652,182.5533,182.756,9400.0
2014-10-23 11:10:00,198.4,198.69,198.4,198.62,14000.0,182.7744,183.0416,182.7744,182.9771,14000.0
2014-10-23 11:20:00,198.55,198.56,198.34,198.34,5200.0,182.9126,182.9218,182.7192,182.7192,5200.0
2014-10-23 11:30:00,198.35,198.63,198.16,198.16,6300.0,182.7284,182.9863,182.5533,182.5533,6300.0
2014-10-23 11:40:00,198.12,198.63,198.12,198.47,19800.0,182.5165,182.9863,182.5165,182.8389,19800.0
2014-10-23 11:50:00,198.48,198.77,198.38,198.77,11900.0,182.8481,183.1153,182.756,183.1153,11900.0
2014-10-23 12:00:00,198.74,198.99,198.5,198.84,15200.0,183.0877,183.318,182.8666,183.1798,15200.0
2014-10-23 12:10:00,198.84,198.92,198.56,198.62,14500.0,183.1798,183.2535,182.9218,182.9771,14500.0
2014-10-23 12:20:00,198.55,198.75,198.49,198.73,8300.0,182.9126,183.0969,182.8573,183.0784,8300.0
2014-10-23 12:30:00,198.71,198.78,198.47,198.58,9600.0,183.06,183.1245,182.8389,182.9403,9600.0
2014-10-23 12:40:00,198.61,198.64,198.44,198.51,13700.0,182.9679,182.9955,182.8113,182.8758,13700.0
2014-10-23 12:50:00,198.45,198.69,198.35,198.41,9500.0,182.8205,183.0416,182.7284,182.7836,9500.0
2014-10-23 13:00:00,198.46,198.59,198.12,198.43,28300.0,182.8297,182.9495,182.5165,182.8021,28300.0
2014-10-23 13:10:00,198.47,198.58,198.38,198.51,4100.0,182.8389,182.9403,182.756,182.8758,4100.0
2014-10-23 13:20:00,198.41,198.69,198.34,198.69,8300.0,182.7836,183.0416,182.7192,183.0416,8300.0
2014-10-23 13:30:00,198.6,198.86,198.6,198.8,10700.0,182.9587,183.1982,182.9587,183.1429,10700.0
2014-10-23 13:40:00,198.75,198.82,198.62,198.75,11800.0,183.0969,183.1614,182.9771,183.0969,11800.0
2014-10-23 13:50:00,198.69,198.88,198.64,198.88,11300.0,183.0416,183.2166,182.9955,183.2166,11300.0
2014-10-23 14:00:00,198.88,199.24,198.86,199.03,10500.0,183.2166,183.5483,183.1982,183.3548,10500.0
2014-10-23 14:10:00,199.05,199.43,199.0,199.29,46100.0,183.3732,183.7233,183.3272,183.5943,46100.0
2014-10-23 14:20:00,199.23,199.86,199.12,199.71,15600.0,183.5391,184.1194,183.4377,183.9813,15600.0
2014-10-23 14:30:00,199.72,199.93,199.58,199.78,28000.0,183.9905,184.1839,183.8615,184.0457,28000.0
2014-10-23 14:40:00,199.78,199.85,199.68,199.79,8500.0,184.0457,184.1102,183.9536,184.055,8500.0
2014-10-23 14:50:00,199.81,199.84,198.74,199.13,15400.0,184.0734,184.101,183.0877,183.4469,15400.0
2014-10-23 15:00:00,199.08,199.13,198.39,198.48,20700.0,183.4009,183.4469,182.7652,182.8481,20700.0
2014-10-23 15:10:00,198.38,198.81,198.38,198.58,20700.0,182.756,183.1521,182.756,182.9403,20700.0
2014-10-23 15:20:00,198.51,198.75,198.3,198.43,35100.0,182.8758,183.0969,182.6823,182.8021,35100.0
2014-10-23 15:30:00,198.37,199.17,198.37,198.92,45900.0,182.7468,183.4838,182.7468,183.2535,45900.0
2014-10-23 15:40:00,198.91,199.05,198.67,198.86,21400.0,183.2443,183.3732,183.0232,183.1982,21400.0
2014-10-23 15:50:00,198.8,199.12,198.42,198.73,130900.0,183.1429,183.4377,182.7929,183.0784,130900.0
2014-10-24 09:30:00,198.6,199.97,198.03,199.69,21200.0,182.9587,184.2208,182.4336,183.9628,21200.0
2014-10-24 09:40:00,199.49,199.7,198.74,198.91,6000.0,183.7786,183.972,183.0877,183.2443,6000.0
2014-10-24 09:50:00,198.9,199.09,198.57,198.75,5800.0,183.2351,183.4101,182.931,183.0969,5800.0
2014-10-24 10:00:00,198.89,199.55,198.34,198.79,33700.0,183.2258,183.8339,182.7192,183.1337,33700.0
2014-10-24 10:10:00,198.79,199.69,198.7,199.65,10100.0,183.1337,183.9628,183.0508,183.926,10100.0
2014-10-24 10:20:00,199.71,199.89,199.41,199.77,10200.0,183.9813,184.1471,183.7049,184.0365,10200.0
2014-10-24 10:30:00,199.82,200.0,199.66,199.8,11900.0,184.0826,184.2484,183.9352,184.0642,11900.0
2014-10-24 10:40:00,199.81,199.96,199.68,199.88,10000.0,184.0734,184.2116,183.9536,184.1379,10000.0
2014-10-24 10:50:00,199.86,200.0,199.79,199.88,8400.0,184.1194,184.2484,184.055,184.1379,8400.0
2014-10-24 11:00:00,199.96,200.0,199.81,199.86,12700.0,184.2116,184.2484,184.0734,184.1194,12700.0
2014-10-24 11:10:00,199.88,200.53,199.88,200.43,17000.0,184.1379,184.7367,184.1379,184.6446,17000.0
2014-10-24 11:20:00,200.49,200.51,200.31,200.35,7400.0,184.6998,184.7183,184.534,184.5709,7400.0
2014-10-24 11:30:00,200.28,200.72,200.28,200.66,15900.0,184.5064,184.9117,184.5064,184.8564,15900.0
2014-10-24 11:40:00,200.66,200.82,200.59,200.65,10700.0,184.8564,185.0038,184.792,184.8472,10700.0
2014-10-24 11:50:00,200.66,200.74,200.55,200.63,3700.0,184.8564,184.9301,184.7551,184.8288,3700.0
2014-10-24 12:00:00,200.68,200.75,200.51,200.62,18900.0,184.8749,184.9393,184.7183,184.8196,18900.0
2014-10-24 12:10:00,200.6,201.15,200.6,200.88,9600.0,184.8012,185.3078,184.8012,185.0591,9600.0
2014-10-24 12:20:00,200.89,200.9,200.69,200.76,5800.0,185.0683,185.0775,184.8841,184.9486,5800.0
2014-10-24 12:30:00,200.71,200.92,200.66,200.66,8000.0,184.9025,185.096,184.8564,184.8564,8000.0
2014-10-24 12:40:00,200.65,200.72,200.42,200.46,7200.0,184.8472,184.9117,184.6353,184.6722,7200.0
2014-10-24 12:50:00,200.48,200.48,200.13,200.24,7200.0,184.6906,184.6906,184.3682,184.4695,7200.0
2014-10-24 13:00:00,200.31,200.35,199.88,200.0,10800.0,184.534,184.5709,184.1379,184.2484,10800.0
2014-10-24 13:10:00,199.98,200.05,199.81,199.82,5900.0,184.23,184.2945,184.0734,184.0826,5900.0
2014-10-24 13:20:00,199.86,200.11,199.85,200.04,9900.0,184.1194,184.3498,184.1102,184.2853,9900.0
2014-10-24 13:30:00,200.06,200.22,199.95,200.22,9800.0,184.3037,184.4511,184.2024,184.4511,9800.0
2014-10-24 13:40:00,200.25,200.32,199.99,200.31,45100.0,184.4787,184.5432,184.2392,184.534,45100.0
2014-10-24 13:50:00,200.32,200.46,200.19,200.45,15200.0,184.5432,184.6722,184.4235,184.663,15200.0
2014-10-24 14:00:00,200.43,200.81,200.41,200.76,6700.0,184.6446,184.9946,184.6261,184.9486,6700.0
2014-10-24 14:10:00,200.66,200.84,200.66,200.72,6900.0,184.8564,185.0223,184.8564,184.9117,6900.0
2014-10-24 14:20:00,200.77,201.07,200.72,200.96,14100.0,184.9578,185.2341,184.9117,185.1328,14100.0
2014-10-24 14:30:00,200.94,201.21,200.92,201.21,6600.0,185.1144,185.3631,185.096,185.3631,6600.0
2014-10-24 14:40:00,201.22,201.35,201.17,201.34,11700.0,185.3723,185.4921,185.3263,185.4829,11700.0
2014-10-24 14:50:00,201.32,201.33,201.0,201.08,11100.0,185.4645,185.4737,185.1697,185.2434,11100.0
2014-10-24 15:00:00,201.06,201.27,201.06,201.15,7500.0,185.2249,185.4184,185.2249,185.3078,7500.0
2014-10-24 15:10:00,201.18,201.18,200.75,200.91,6100.0,185.3355,185.3355,184.9393,185.0867,6100.0
2014-10-24 15:20:00,200.94,201.04,200.82,200.98,10800.0,185.1144,185.2065,185.0038,185.1512,10800.0
2014-10-24 15:30:00,200.95,201.07,200.73,200.77,20500.0,185.1236,185.2341,184.9209,184.9578,20500.0
2014-10-24 15:40:00,200.74,200.99,200.69,200.87,32600.0,184.9301,185.1604,184.8841,185.0499,32600.0
2014-10-24 15:50:00,200.91,201.05,200.76,200.82,85200.0,185.0867,185.2157,184.9486,185.0038,85200.0
2014-10-27 09:30:00,201.41,203.05,200.83,203.05,120400.0,185.5474,187.0582,185.013,187.0582,120400.0
2014-10-27 09:40:00,202.95,203.28,202.56,202.56,47200.0,186.9661,187.2701,186.6068,186.6068,47200.0
2014-10-27 09:50:00,202.49,202.49,201.26,201.75,65700.0,186.5423,186.5423,185.4092,185.8606,65700.0
2014-10-27 10:00:00,201.77,202.12,201.41,202.12,54100.0,185.879,186.2015,185.5474,186.2015,54100.0
2014-10-27 10:10:00,202.15,203.36,202.14,203.26,34800.0,186.2291,187.3438,186.2199,187.2517,34800.0
2014-10-27 10:20:00,203.26,203.26,201.7,201.88,45900.0,187.2517,187.2517,185.8145,185.9804,45900.0
2014-10-27 10:30:00,201.93,202.42,201.76,202.35,29000.0,186.0264,186.4778,185.8698,186.4133,29000.0
2014-10-27 10:40:00,202.35,203.04,202.35,202.55,38000.0,186.4133,187.049,186.4133,186.5976,38000.0
2014-10-27 10:50:00,202.57,202.59,202.06,202.2,31500.0,186.616,186.6344,186.1462,186.2752,31500.0
2014-10-27 11:00:00,202.18,202.67,201.99,202.67,28600.0,186.2567,186.7081,186.0817,186.7081,28600.0
2014-10-27 11:10:00,202.67,203.1,202.63,202.83,33900.0,186.7081,187.1043,186.6713,186.8555,33900.0
2014-10-27 11:20:00,202.86,203.05,202.66,202.82,25100.0,186.8832,187.0582,186.6989,186.8463,25100.0
2014-10-27 11:30:00,202.85,202.97,202.45,202.7,31800.0,186.874,186.9845,186.5055,186.7358,31800.0
2014-10-27 11:40:00,202.66,202.68,202.43,202.63,24000.0,186.6989,186.7173,186.487,186.6713,24000.0
2014-10-27 11:50:00,202.55,202.56,202.41,202.54,36100.0,186.5976,186.6068,186.4686,186.5884,36100.0
2014-10-27 12:00:00,202.51,202.9,202.48,202.86,21500.0,186.5607,186.92,186.5331,186.8832,21500.0
2014-10-27 12:10:00,202.82,202.9,202.43,202.43,19500.0,186.8463,186.92,186.487,186.487,19500.0
2014-10-27 12:20:00,202.47,202.56,202.17,202.2,18300.0,186.5239,186.6068,186.2475,186.2752,18300.0
2014-10-27 12:30:00,202.21,202.26,202.02,202.11,15300.0,186.2844,186.3304,186.1093,186.1922,15300.0
2014-10-27 12:40:00,202.12,202.49,202.1,202.36,16400.0,186.2015,186.5423,186.183,186.4225,16400.0
2014-10-27 12:50:00,202.38,202.5,202.22,202.22,18900.0,186.441,186.5515,186.2936,186.2936,18900.0
2014-10-27 13:00:00,202.24,202.58,202.22,202.49,16600.0,186.312,186.6252,186.2936,186.5423,16600.0
2014-10-27 13:10:00,202.47,202.74,202.44,202.74,15300.0,186.5239,186.7726,186.4962,186.7726,15300.0
2014-10-27 13:20:00,202.7,202.8,202.46,202.48,21800.0,186.7358,186.8279,186.5147,186.5331,21800.0
2014-10-27 13:30:00,202.44,202.47,202.23,202.31,19200.0,186.4962,186.5239,186.3028,186.3765,19200.0
2014-10-27 13:40:00,202.3,202.54,202.3,202.48,20600.0,186.3673,186.5884,186.3673,186.5331,20600.0
2014-10-27 13:50:00,202.46,202.72,202.38,202.72,29700.0,186.5147,186.7542,186.441,186.7542,29700.0
2014-10-27 14:00:00,202.65,202.68,202.46,202.47,19900.0,186.6897,186.7173,186.5147,186.5239,19900.0
2014-10-27 14:10:00,202.48,202.55,202.39,202.47,26900.0,186.5331,186.5976,186.4502,186.5239,26900.0
2014-10-27 14:20:00,202.45,202.47,202.07,202.1,37700.0,186.5055,186.5239,186.1554,186.183,37700.0
2014-10-27 14:30:00,202.1,202.22,201.9,202.03,26400.0,186.183,186.2936,185.9988,186.1185,26400.0
2014-10-27 14:40:00,202.05,202.16,201.73,201.75,32400.0,186.137,186.2383,185.8422,185.8606,32400.0
2014-10-27 14:50:00,201.76,201.87,201.66,201.83,19500.0,185.8698,185.9711,185.7777,185.9343,19500.0
2014-10-27 15:00:00,201.88,202.28,201.85,202.22,23500.0,185.9804,186.3488,185.9527,186.2936,23500.0
2014-10-27 15:10:00,202.23,202.5,202.23,202.49,18700.0,186.3028,186.5515,186.3028,186.5423,18700.0
2014-10-27 15:20:00,202.47,202.58,202.45,202.55,31100.0,186.5239,186.6252,186.5055,186.5976,31100.0
2014-10-27 15:30:00,202.56,202.61,202.42,202.53,37400.0,186.6068,186.6529,186.4778,186.5792,37400.0
2014-10-27 15:40:00,202.53,202.84,202.47,202.65,28400.0,186.5792,186.8647,186.5239,186.6897,28400.0
2014-10-27 15:50:00,202.68,202.78,202.58,202.65,65400.0,186.7173,186.8095,186.6252,186.6897,65400.0
2014-10-28 09:30:00,202.51,204.83,200.38,201.08,134000.0,186.5607,188.698,184.5985,185.2434,134000.0
2014-10-28 09:40:00,201.06,201.83,199.09,199.45,104700.0,185.2249,185.9343,183.4101,183.7417,104700.0
2014-10-28 09:50:00,199.56,200.04,199.01,199.03,54600.0,183.8431,184.2853,183.3364,183.3548,54600.0
2014-10-28 10:00:00,199.09,199.4,198.76,199.06,65100.0,183.4101,183.6957,183.1061,183.3825,65100.0
2014-10-28 10:10:00,199.09,199.84,199.06,199.58,23400.0,183.4101,184.101,183.3825,183.8615,23400.0
2014-10-28 10:20:00,199.55,199.85,199.5,199.81,15300.0,183.8339,184.1102,183.7878,184.0734,15300.0
2014-10-28 10:30:00,199.81,200.05,199.8,199.99,44700.0,184.0734,184.2945,184.0642,184.2392,44700.0
2014-10-28 10:40:00,199.96,200.08,199.7,199.74,18700.0,184.2116,184.3221,183.972,184.0089,18700.0
2014-10-28 10:50:00,199.72,199.77,199.59,199.68,29500.0,183.9905,184.0365,183.8707,183.9536,29500.0
2014-10-28 11:00:00,199.68,199.89,199.64,199.68,26800.0,183.9536,184.1471,183.9168,183.9536,26800.0
2014-10-28 11:10:00,199.68,200.11,199.59,199.59,37400.0,183.9536,184.3498,183.8707,183.8707,37400.0
2014-10-28 11:20:00,199.64,200.01,199.64,199.92,15000.0,183.9168,184.2576,183.9168,184.1747,15000.0
2014-10-28 11:30:00,199.97,200.21,199.71,199.89,20800.0,184.2208,184.4419,183.9813,184.1471,20800.0
2014-10-28 11:40:00,199.86,199.97,199.62,199.77,24500.0,184.1194,184.2208,183.8983,184.0365,24500.0
2014-10-28 11:50:00,199.72,199.72,199.38,199.38,13700.0,183.9905,183.9905,183.6772,183.6772,13700.0
2014-10-28 12:00:00,199.4,199.64,199.4,199.59,10500.0,183.6957,183.9168,183.6957,183.8707,10500.0
2014-10-28 12:10:00,199.59,199.9,199.59,199.68,12200.0,183.8707,184.1563,183.8707,183.9536,12200.0
2014-10-28 12:20:00,199.68,199.78,199.61,199.7,13600.0,183.9536,184.0457,183.8891,183.972,13600.0
2014-10-28 12:30:00,199.7,199.72,199.5,199.66,14600.0,183.972,183.9905,183.7878,183.9352,14600.0
2014-10-28 12:40:00,199.64,199.64,199.21,199.23,25800.0,183.9168,183.9168,183.5206,183.5391,25800.0
2014-10-28 12:50:00,199.28,199.57,199.2,199.51,14400.0,183.5851,183.8523,183.5114,183.797,14400.0
2014-10-28 13:00:00,199.53,200.23,199.49,200.19,22600.0,183.8154,184.4603,183.7786,184.4235,22600.0
2014-10-28 13:10:00,200.26,200.28,200.17,200.2,15200.0,184.4879,184.5064,184.405,184.4327,15200.0
2014-10-28 13:20:00,200.21,200.23,199.78,199.86,43400.0,184.4419,184.4603,184.0457,184.1194,43400.0
2014-10-28 13:30:00,199.86,199.93,199.77,199.84,20600.0,184.1194,184.1839,184.0365,184.101,20600.0
2014-10-28 13:40:00,199.84,199.87,199.59,199.68,17500.0,184.101,184.1287,183.8707,183.9536,17500.0
2014-10-28 13:50:00,199.68,199.96,199.62,199.84,41000.0,183.9536,184.2116,183.8983,184.101,41000.0
2014-10-28 14:00:00,199.84,199.86,199.41,199.41,27100.0,184.101,184.1194,183.7049,183.7049,27100.0
2014-10-28 14:10:00,199.37,199.37,199.0,199.0,31500.0,183.668,183.668,183.3272,183.3272,31500.0
2014-10-28 14:20:00,199.02,199.46,198.89,199.45,77600.0,183.3456,183.7509,183.2258,183.7417,77600.0
2014-10-28 14:30:00,199.49,199.79,199.35,199.57,59200.0,183.7786,184.055,183.6496,183.8523,59200.0
2014-10-28 14:40:00,199.55,199.7,199.37,199.4,17000.0,183.8339,183.972,183.668,183.6957,17000.0
2014-10-28 14:50:00,199.39,199.57,199.06,199.5,69400.0,183.6865,183.8523,183.3825,183.7878,69400.0
2014-10-28 15:00:00,199.5,200.24,199.49,200.23,44800.0,183.7878,184.4695,183.7786,184.4603,44800.0
2014-10-28 15:10:00,200.27,200.51,200.26,200.33,45600.0,184.4972,184.7183,184.4879,184.5524,45600.0
2014-10-28 15:20:00,200.36,200.4,200.24,200.3,48800.0,184.5801,184.6169,184.4695,184.5248,48800.0
2014-10-28 15:30:00,200.29,200.69,200.18,200.41,80100.0,184.5156,184.8841,184.4142,184.6261,80100.0
2014-10-28 15:40:00,200.41,200.47,200.3,200.33,70200.0,184.6261,184.6814,184.5248,184.5524,70200.0
2014-10-28 15:50:00,200.33,201.18,200.26,201.18,146500.0,184.5524,185.3355,184.4879,185.3355,146500.0
2014-10-29 09:30:00,196.03,199.48,195.0,198.89,101900.0,180.5911,183.7694,179.6422,183.2258,101900.0
2014-10-29 09:40:00,198.89,199.15,196.42,197.5,115700.0,183.2258,183.4654,180.9504,181.9453,115700.0
2014-10-29 09:50:00,197.5,200.89,197.13,200.34,178900.0,181.9453,185.0683,181.6045,184.5616,178900.0
2014-10-29 10:00:00,200.35,201.83,199.95,201.76,87100.0,184.5709,185.9343,184.2024,185.8698,87100.0
2014-10-29 10:10:00,201.8,201.83,200.3,200.43,70400.0,185.9067,185.9343,184.5248,184.6446,70400.0
2014-10-29 10:20:00,200.4,200.47,199.53,200.03,43400.0,184.6169,184.6814,183.8154,184.2761,43400.0
2014-10-29 10:30:00,200.03,200.8,199.06,199.08,52300.0,184.2761,184.9854,183.3825,183.4009,52300.0
2014-10-29 10:40:00,199.03,199.15,198.6,198.8,25900.0,183.3548,183.4654,182.9587,183.1429,25900.0
2014-10-29 10:50:00,198.69,198.69,198.31,198.63,37900.0,183.0416,183.0416,182.6915,182.9863,37900.0
2014-10-29 11:00:00,198.64,199.49,198.64,199.46,29200.0,182.9955,183.7786,182.9955,183.7509,29200.0
2014-10-29 11:10:00,199.42,199.42,198.45,198.52,26900.0,183.7141,183.7141,182.8205,182.885,26900.0
2014-10-29 11:20:00,198.53,199.08,198.53,198.76,12400.0,182.8942,183.4009,182.8942,183.1061,12400.0
2014-10-29 11:30:00,198.76,199.2,198.48,199.2,16300.0,183.1061,183.5114,182.8481,183.5114,16300.0
2014-10-29 11:40:00,199.1,199.23,198.92,198.93,16100.0,183.4193,183.5391,183.2535,183.2627,16100.0
2014-10-29 11:50:00,198.9,198.9,198.26,198.78,20800.0,183.2351,183.2351,182.6455,183.1245,20800.0
2014-10-29 12:00:00,198.72,199.4,198.65,199.3,24800.0,183.0692,183.6957,183.0047,183.6035,24800.0
2014-10-29 12:10:00,199.27,199.77,199.14,199.16,34600.0,183.5759,184.0365,183.4561,183.4746,34600.0
2014-10-29 12:20:00,199.16,199.56,198.85,199.51,33000.0,183.4746,183.8431,183.189,183.797,33000.0
2014-10-29 12:30:00,199.6,199.82,199.41,199.41,33200.0,183.8799,184.0826,183.7049,183.7049,33200.0
2014-10-29 12:40:00,199.3,199.61,199.22,199.51,19000.0,183.6035,183.8891,183.5298,183.797,19000.0
2014-10-29 12:50:00,199.49,199.85,199.49,199.85,8300.0,183.7786,184.1102,183.7786,184.1102,8300.0
2014-10-29 13:00:00,199.81,199.92,199.51,199.71,16800.0,184.0734,184.1747,183.797,183.9813,16800.0
2014-10-29 13:10:00,199.65,199.67,199.17,199.46,22000.0,183.926,183.9444,183.4838,183.7509,22000.0
2014-10-29 13:20:00,199.52,199.59,199.08,199.28,23600.0,183.8062,183.8707,183.4009,183.5851,23600.0
2014-10-29 13:30:00,199.28,199.39,199.15,199.18,25200.0,183.5851,183.6865,183.4654,183.493,25200.0
2014-10-29 13:40:00,199.21,199.54,199.2,199.54,19600.0,183.5206,183.8246,183.5114,183.8246,19600.0
2014-10-29 13:50:00,199.57,199.57,199.1,199.14,21500.0,183.8523,183.8523,183.4193,183.4561,21500.0
2014-10-29 14:00:00,199.11,199.11,197.01,198.17,44900.0,183.4285,183.4285,181.4939,182.5625,44900.0
2014-10-29 14:10:00,198.23,199.09,198.17,198.84,67900.0,182.6178,183.4101,182.5625,183.1798,67900.0
2014-10-29 14:20:00,198.79,199.45,198.64,199.35,39100.0,183.1337,183.7417,182.9955,183.6496,39100.0
2014-10-29 14:30:00,199.34,199.55,198.78,198.84,34600.0,183.6404,183.8339,183.1245,183.1798,34600.0
2014-10-29 14:40:00,198.71,198.82,198.17,198.25,53200.0,183.06,183.1614,182.5625,182.6362,53200.0
2014-10-29 14:50:00,198.24,198.78,198.2,198.51,28700.0,182.627,183.1245,182.5902,182.8758,28700.0
2014-10-29 15:00:00,198.42,198.56,198.02,198.17,40900.0,182.7929,182.9218,182.4244,182.5625,40900.0
2014-10-29 15:10:00,198.21,199.29,198.11,199.16,34600.0,182.5994,183.5943,182.5073,183.4746,34600.0
2014-10-29 15:20:00,199.29,199.61,198.21,198.31,48600.0,183.5943,183.8891,182.5994,182.6915,48600.0
2014-10-29 15:30:00,198.31,199.52,198.27,199.12,58200.0,182.6915,183.8062,182.6547,183.4377,58200.0
2014-10-29 15:40:00,199.2,199.27,198.53,198.53,75000.0,183.5114,183.5759,182.8942,182.8942,75000.0
2014-10-29 15:50:00,198.58,199.15,197.65,198.59,179500.0,182.9403,183.4654,182.0835,182.9495,179500.0
2014-10-30 09:30:00,198.69,200.68,197.82,200.56,48600.0,183.0416,184.8749,182.2401,184.7643,48600.0
2014-10-30 09:40:00,200.68,201.21,200.41,201.12,29300.0,184.8749,185.3631,184.6261,185.2802,29300.0
2014-10-30 09:50:00,201.03,201.36,200.57,200.77,64700.0,185.1973,185.5013,184.7735,184.9578,64700.0
2014-10-30 10:00:00,200.66,201.13,200.52,200.74,46100.0,184.8564,185.2894,184.7275,184.9301,46100.0
2014-10-30 10:10:00,200.68,201.65,200.63,201.55,52200.0,184.8749,185.7685,184.8288,185.6763,52200.0
2014-10-30 10:20:00,201.65,201.85,201.2,201.74,29100.0,185.7685,185.9527,185.3539,185.8514,29100.0
2014-10-30 10:30:00,201.73,201.73,201.15,201.63,34200.0,185.8422,185.8422,185.3078,185.75,34200.0
2014-10-30 10:40:00,201.6,201.68,200.98,201.13,30100.0,185.7224,185.7961,185.1512,185.2894,30100.0
2014-10-30 10:50:00,201.15,201.39,201.06,201.16,25300.0,185.3078,185.5289,185.2249,185.3171,25300.0
2014-10-30 11:00:00,201.13,201.24,200.95,201.15,18900.0,185.2894,185.3908,185.1236,185.3078,18900.0
2014-10-30 11:10:00,201.12,201.12,200.62,200.62,9700.0,185.2802,185.2802,184.8196,184.8196,9700.0
2014-10-30 11:20:00,200.68,201.12,200.41,201.11,32900.0,184.8749,185.2802,184.6261,185.271,32900.0
2014-10-30 11:30:00,201.11,201.5,201.11,201.29,17600.0,185.271,185.6303,185.271,185.4368,17600.0
2014-10-30 11:40:00,201.29,201.68,201.25,201.51,16200.0,185.4368,185.7961,185.4,185.6395,16200.0
2014-10-30 11:50:00,201.51,201.93,201.41,201.79,18200.0,185.6395,186.0264,185.5474,185.8974,18200.0
2014-10-30 12:00:00,201.78,201.96,201.77,201.96,20100.0,185.8882,186.0541,185.879,186.0541,20100.0
2014-10-30 12:10:00,201.95,202.13,201.87,202.13,19500.0,186.0448,186.2107,185.9711,186.2107,19500.0
2014-10-30 12:20:00,202.13,202.63,202.06,202.36,23600.0,186.2107,186.6713,186.1462,186.4225,23600.0
2014-10-30 12:30:00,202.35,202.72,202.35,202.63,11400.0,186.4133,186.7542,186.4133,186.6713,11400.0
2014-10-30 12:40:00,202.51,202.66,202.43,202.51,5600.0,186.5607,186.6989,186.487,186.5607,5600.0
2014-10-30 12:50:00,202.52,202.7,202.23,202.7,16400.0,186.5699,186.7358,186.3028,186.7358,16400.0
2014-10-30 13:00:00,202.68,202.77,202.49,202.69,9100.0,186.7173,186.8003,186.5423,186.7266,9100.0
2014-10-30 13:10:00,202.68,203.24,202.66,203.03,5100.0,186.7173,187.2332,186.6989,187.0398,5100.0
2014-10-30 13:20:00,203.04,203.49,203.04,203.36,6000.0,187.049,187.4636,187.049,187.3438,6000.0
2014-10-30 13:30:00,203.36,203.5,203.32,203.4,17600.0,187.3438,187.4728,187.3069,187.3806,17600.0
2014-10-30 13:40:00,203.31,203.8,203.3,203.75,21500.0,187.2977,187.7491,187.2885,187.7031,21500.0
2014-10-30 13:50:00,203.83,204.18,203.75,204.13,13900.0,187.7768,188.0992,187.7031,188.0531,13900.0
2014-10-30 14:00:00,204.14,204.25,204.01,204.17,19000.0,188.0624,188.1637,187.9426,188.09,19000.0
2014-10-30 14:10:00,204.15,204.29,203.95,204.0,12700.0,188.0716,188.2005,187.8873,187.9334,12700.0
2014-10-30 14:20:00,203.98,204.08,203.63,203.69,31500.0,187.915,188.0071,187.5925,187.6478,31500.0
2014-10-30 14:30:00,203.68,203.79,203.51,203.51,14700.0,187.6386,187.7399,187.482,187.482,14700.0
2014-10-30 14:40:00,203.47,203.69,203.27,203.31,17100.0,187.4451,187.6478,187.2609,187.2977,17100.0
2014-10-30 14:50:00,203.35,203.41,202.53,202.75,23400.0,187.3346,187.3899,186.5792,186.7818,23400.0
2014-10-30 15:00:00,202.84,202.92,202.65,202.79,11400.0,186.8647,186.9384,186.6897,186.8187,11400.0
2014-10-30 15:10:00,202.77,203.01,202.65,202.94,30300.0,186.8003,187.0214,186.6897,186.9569,30300.0
2014-10-30 15:20:00,202.95,202.96,202.57,202.72,24200.0,186.9661,186.9753,186.616,186.7542,24200.0
2014-10-30 15:30:00,202.8,203.03,202.74,202.87,34800.0,186.8279,187.0398,186.7726,186.8924,34800.0
2014-10-30 15:40:00,202.92,203.22,202.86,203.22,28900.0,186.9384,187.2148,186.8832,187.2148,28900.0
2014-10-30 15:50:00,203.22,203.67,203.2,203.56,66400.0,187.2148,187.6294,187.1964,187.528,66400.0
2014-10-31 09:30:00,206.59,206.91,204.73,205.33,72200.0,190.3194,190.6142,188.6059,189.1586,72200.0
2014-10-31 09:40:00,205.34,205.67,203.79,204.73,50700.0,189.1679,189.4719,187.7399,188.6059,50700.0
2014-10-31 09:50:00,204.75,205.0,204.17,204.23,45500.0,188.6243,188.8546,188.09,188.1453,45500.0
2014-10-31 10:00:00,204.32,204.58,203.65,203.76,49200.0,188.2282,188.4677,187.611,187.7123,49200.0
2014-10-31 10:10:00,203.76,204.15,203.7,203.94,42900.0,187.7123,188.0716,187.657,187.8781,42900.0
2014-10-31 10:20:00,204.02,204.5,203.94,204.47,35000.0,187.9518,188.394,187.8781,188.3664,35000.0
2014-10-31 10:30:00,204.5,204.71,204.32,204.36,37900.0,188.394,188.5875,188.2282,188.265,37900.0
2014-10-31 10:40:00,204.36,204.5,204.28,204.32,25100.0,188.265,188.394,188.1913,188.2282,25100.0
2014-10-31 10:50:00,204.32,204.65,204.26,204.51,22900.0,188.2282,188.5322,188.1729,188.4032,22900.0
2014-10-31 11:00:00,204.49,204.55,204.33,204.45,14600.0,188.3848,188.4401,188.2374,188.3479,14600.0
2014-10-31 11:10:00,204.45,204.49,204.21,204.22,12000.0,188.3479,188.3848,188.1268,188.1361,12000.0
2014-10-31 11:20:00,204.31,204.69,204.24,204.69,16500.0,188.219,188.569,188.1545,188.569,16500.0
2014-10-31 11:30:00,204.69,204.79,204.3,204.38,16400.0,188.569,188.6612,188.2098,188.2835,16400.0
2014-10-31 11:40:00,204.32,204.5,204.28,204.32,14500.0,188.2282,188.394,188.1913,188.2282,14500.0
2014-10-31 11:50:00,204.33,204.41,203.88,204.09,18000.0,188.2374,188.3111,187.8228,188.0163,18000.0
2014-10-31 12:00:00,204.05,204.14,203.94,203.94,6300.0,187.9794,188.0624,187.8781,187.8781,6300.0
2014-10-31 12:10:00,203.95,204.21,203.75,203.76,15400.0,187.8873,188.1268,187.7031,187.7123,15400.0
2014-10-31 12:20:00,203.72,203.94,203.72,203.87,8700.0,187.6754,187.8781,187.6754,187.8136,8700.0
2014-10-31 12:30:00,203.91,204.18,203.9,204.0,18500.0,187.8505,188.0992,187.8413,187.9334,18500.0
2014-10-31 12:40:00,204.0,204.22,203.87,204.07,6000.0,187.9334,188.1361,187.8136,187.9979,6000.0
2014-10-31 12:50:00,204.11,204.23,204.1,204.23,6500.0,188.0347,188.1453,188.0255,188.1453,6500.0
2014-10-31 13:00:00,204.23,204.36,204.07,204.27,23200.0,188.1453,188.265,187.9979,188.1821,23200.0
2014-10-31 13:10:00,204.31,204.39,204.24,204.38,9500.0,188.219,188.2927,188.1545,188.2835,9500.0
2014-10-31 13:20:00,204.35,204.64,204.35,204.41,18900.0,188.2558,188.523,188.2558,188.3111,18900.0
2014-10-31 13:30:00,204.46,204.5,204.16,204.34,13400.0,188.3572,188.394,188.0808,188.2466,13400.0
2014-10-31 13:40:00,204.47,204.73,204.38,204.62,22500.0,188.3664,188.6059,188.2835,188.5046,22500.0
2014-10-31 13:50:00,204.54,204.62,204.36,204.57,15200.0,188.4309,188.5046,188.265,188.4585,15200.0
2014-10-31 14:00:00,204.54,204.54,204.3,204.34,11200.0,188.4309,188.4309,188.2098,188.2466,11200.0
2014-10-31 14:10:00,204.32,204.88,204.32,204.78,15000.0,188.2282,188.7441,188.2282,188.652,15000.0
2014-10-31 14:20:00,204.8,204.88,204.67,204.67,13400.0,188.6704,188.7441,188.5506,188.5506,13400.0
2014-10-31 14:30:00,204.67,204.82,204.62,204.69,31800.0,188.5506,188.6888,188.5046,188.569,31800.0
2014-10-31 14:40:00,204.7,204.7,203.99,204.08,30500.0,188.5783,188.5783,187.9242,188.0071,30500.0
2014-10-31 14:50:00,204.1,204.29,203.69,203.72,32100.0,188.0255,188.2005,187.6478,187.6754,32100.0
2014-10-31 15:00:00,203.72,203.77,203.35,203.69,29900.0,187.6754,187.7215,187.3346,187.6478,29900.0
2014-10-31 15:10:00,203.68,203.74,203.39,203.39,19200.0,187.6386,187.6939,187.3714,187.3714,19200.0
2014-10-31 15:20:00,203.44,203.65,203.19,203.55,36200.0,187.4175,187.611,187.1872,187.5188,36200.0
2014-10-31 15:30:00,203.55,203.66,203.32,203.36,33800.0,187.5188,187.6202,187.3069,187.3438,33800.0
2014-10-31 15:40:00,203.34,203.72,203.31,203.48,43000.0,187.3254,187.6754,187.2977,187.4543,43000.0
2014-10-31 15:50:00,203.49,203.69,203.31,203.41,106200.0,187.4636,187.6478,187.2977,187.3899,106200.0
2014-11-03 09:30:00,204.0,204.94,203.8,204.76,30400.0,187.9334,188.7994,187.7491,188.6335,30400.0
2014-11-03 09:40:00,204.76,204.95,204.43,204.62,19200.0,188.6335,188.8086,188.3295,188.5046,19200.0
2014-11-03 09:50:00,204.66,204.95,204.21,204.49,24700.0,188.5414,188.8086,188.1268,188.3848,24700.0
2014-11-03 10:00:00,204.49,204.78,204.04,204.04,13300.0,188.3848,188.652,187.9702,187.9702,13300.0
2014-11-03 10:10:00,204.05,204.16,203.53,203.54,14800.0,187.9794,188.0808,187.5004,187.5096,14800.0
2014-11-03 10:20:00,203.52,203.6,203.14,203.14,26500.0,187.4912,187.5649,187.1411,187.1411,26500.0
2014-11-03 10:30:00,203.16,203.62,203.16,203.4,19900.0,187.1595,187.5833,187.1595,187.3806,19900.0
2014-11-03 10:40:00,203.42,203.44,203.04,203.04,13200.0,187.3991,187.4175,187.049,187.049,13200.0
2014-11-03 10:50:00,203.0,203.17,202.72,202.89,32900.0,187.0121,187.1688,186.7542,186.9108,32900.0
2014-11-03 11:00:00,202.9,203.21,202.68,203.12,21300.0,186.92,187.2056,186.7173,187.1227,21300.0
2014-11-03 11:10:00,203.12,203.41,203.12,203.4,15900.0,187.1227,187.3899,187.1227,187.3806,15900.0
2014-11-03 11:20:00,203.37,203.51,203.27,203.38,11900.0,187.353,187.482,187.2609,187.3622,11900.0
2014-11-03 11:30:00,203.45,203.52,203.18,203.45,6800.0,187.4267,187.4912,187.178,187.4267,6800.0
2014-11-03 11:40:00,203.45,203.6,203.31,203.48,9400.0,187.4267,187.5649,187.2977,187.4543,9400.0
2014-11-03 11:50:00,203.42,203.62,203.33,203.46,8800.0,187.3991,187.5833,187.3162,187.4359,8800.0
2014-11-03 12:00:00,203.48,203.58,203.24,203.38,6400.0,187.4543,187.5465,187.2332,187.3622,6400.0
2014-11-03 12:10:00,203.48,203.63,203.41,203.44,7900.0,187.4543,187.5925,187.3899,187.4175,7900.0
2014-11-03 12:20:00,203.5,203.85,203.38,203.67,5800.0,187.4728,187.7952,187.3622,187.6294,5800.0
2014-11-03 12:30:00,203.67,203.77,203.53,203.59,9700.0,187.6294,187.7215,187.5004,187.5557,9700.0
2014-11-03 12:40:00,203.57,203.88,203.55,203.73,13300.0,187.5373,187.8228,187.5188,187.6847,13300.0
2014-11-03 12:50:00,203.76,204.03,203.74,203.76,7700.0,187.7123,187.961,187.6939,187.7123,7700.0
2014-11-03 13:00:00,203.74,203.84,203.65,203.77,12000.0,187.6939,187.786,187.611,187.7215,12000.0
2014-11-03 13:10:00,203.84,203.84,203.61,203.72,6300.0,187.786,187.786,187.5741,187.6754,6300.0
2014-11-03 13:20:00,203.65,203.83,203.61,203.75,10800.0,187.611,187.7768,187.5741,187.7031,10800.0
2014-11-03 13:30:00,203.74,203.76,203.66,203.66,6500.0,187.6939,187.7123,187.6202,187.6202,6500.0
2014-11-03 13:40:00,203.69,203.69,203.48,203.48,8200.0,187.6478,187.6478,187.4543,187.4543,8200.0
2014-11-03 13:50:00,203.48,203.79,203.46,203.75,13400.0,187.4543,187.7399,187.4359,187.7031,13400.0
2014-11-03 14:00:00,203.75,204.07,203.75,203.84,39100.0,187.7031,187.9979,187.7031,187.786,39100.0
2014-11-03 14:10:00,203.85,204.07,203.85,204.05,7100.0,187.7952,187.9979,187.7952,187.9794,7100.0
2014-11-03 14:20:00,204.09,204.18,203.82,203.82,11000.0,188.0163,188.0992,187.7676,187.7676,11000.0
2014-11-03 14:30:00,203.82,203.82,203.47,203.58,17800.0,187.7676,187.7676,187.4451,187.5465,17800.0
2014-11-03 14:40:00,203.55,203.56,203.34,203.52,11900.0,187.5188,187.528,187.3254,187.4912,11900.0
2014-11-03 14:50:00,203.59,203.61,203.38,203.55,13100.0,187.5557,187.5741,187.3622,187.5188,13100.0
2014-11-03 15:00:00,203.5,203.61,203.36,203.44,10800.0,187.4728,187.5741,187.3438,187.4175,10800.0
2014-11-03 15:10:00,203.45,203.48,203.19,203.22,15200.0,187.4267,187.4543,187.1872,187.2148,15200.0
2014-11-03 15:20:00,203.25,203.25,202.81,202.92,23500.0,187.2425,187.2425,186.8371,186.9384,23500.0
2014-11-03 15:30:00,202.94,203.41,202.92,203.14,23200.0,186.9569,187.3899,186.9384,187.1411,23200.0
2014-11-03 15:40:00,203.19,203.51,203.1,203.36,18000.0,187.1872,187.482,187.1043,187.3438,18000.0
2014-11-03 15:50:00,203.37,203.57,203.32,203.4,48600.0,187.353,187.5373,187.3069,187.3806,48600.0
2014-11-04 09:30:00,203.45,204.53,202.57,202.9,33400.0,187.4267,188.4216,186.616,186.92,33400.0
2014-11-04 09:40:00,202.85,203.18,202.57,202.89,9400.0,186.874,187.178,186.616,186.9108,9400.0
2014-11-04 09:50:00,202.91,203.57,202.84,203.07,12400.0,186.9292,187.5373,186.8647,187.0766,12400.0
2014-11-04 10:00:00,203.06,203.79,202.95,203.33,5800.0,187.0674,187.7399,186.9661,187.3162,5800.0
2014-11-04 10:10:00,203.33,203.61,203.07,203.09,8600.0,187.3162,187.5741,187.0766,187.0951,8600.0
2014-11-04 10:20:00,203.28,203.47,202.82,202.82,6200.0,187.2701,187.4451,186.8463,186.8463,6200.0
2014-11-04 10:30:00,202.86,203.4,202.77,203.3,23400.0,186.8832,187.3806,186.8003,187.2885,23400.0
2014-11-04 10:40:00,203.38,203.6,202.73,202.76,14300.0,187.3622,187.5649,186.7634,186.791,14300.0
2014-11-04 10:50:00,202.57,202.69,202.04,202.11,9900.0,186.616,186.7266,186.1278,186.1922,9900.0
2014-11-04 11:00:00,202.11,202.12,201.69,201.87,11600.0,186.1922,186.2015,185.8053,185.9711,11600.0
2014-11-04 11:10:00,201.76,201.92,201.65,201.81,8900.0,185.8698,186.0172,185.7685,185.9159,8900.0
2014-11-04 11:20:00,201.8,202.07,201.75,202.07,5000.0,185.9067,186.1554,185.8606,186.1554,5000.0
2014-11-04 11:30:00,202.06,202.29,201.91,201.91,5200.0,186.1462,186.3581,186.008,186.008,5200.0
2014-11-04 11:40:00,202.05,202.1,201.81,202.04,3400.0,186.137,186.183,185.9159,186.1278,3400.0
2014-11-04 11:50:00,202.02,202.02,201.83,201.88,1700.0,186.1093,186.1093,185.9343,185.9804,1700.0
2014-11-04 12:00:00,201.95,202.6,201.93,202.47,7400.0,186.0448,186.6436,186.0264,186.5239,7400.0
2014-11-04 12:10:00,202.46,202.84,202.3,202.57,7400.0,186.5147,186.8647,186.3673,186.616,7400.0
2014-11-04 12:20:00,202.52,203.06,202.52,203.03,4700.0,186.5699,187.0674,186.5699,187.0398,4700.0
2014-11-04 12:30:00,202.96,203.03,202.81,202.92,2800.0,186.9753,187.0398,186.8371,186.9384,2800.0
2014-11-04 12:40:00,202.87,203.31,202.85,203.24,9700.0,186.8924,187.2977,186.874,187.2332,9700.0
2014-11-04 12:50:00,203.26,203.26,203.0,203.04,5800.0,187.2517,187.2517,187.0121,187.049,5800.0
2014-11-04 13:00:00,203.04,203.04,202.75,202.87,6800.0,187.049,187.049,186.7818,186.8924,6800.0
2014-11-04 13:10:00,202.88,202.97,202.76,202.91,5900.0,186.9016,186.9845,186.791,186.9292,5900.0
2014-11-04 13:20:00,202.81,203.03,202.78,202.97,7800.0,186.8371,187.0398,186.8095,186.9845,7800.0
2014-11-04 13:30:00,202.91,202.99,202.49,202.59,6600.0,186.9292,187.0029,186.5423,186.6344,6600.0
2014-11-04 13:40:00,202.58,202.62,202.4,202.62,3700.0,186.6252,186.6621,186.4594,186.6621,3700.0
2014-11-04 13:50:00,202.74,203.2,202.72,202.87,12200.0,186.7726,187.1964,186.7542,186.8924,12200.0
2014-11-04 14:00:00,202.98,203.26,202.82,203.24,7200.0,186.9937,187.2517,186.8463,187.2332,7200.0
2014-11-04 14:10:00,203.29,203.34,203.15,203.19,7500.0,187.2793,187.3254,187.1503,187.1872,7500.0
2014-11-04 14:20:00,203.23,203.32,203.03,203.32,12500.0,187.224,187.3069,187.0398,187.3069,12500.0
2014-11-04 14:30:00,203.17,203.31,203.03,203.29,7100.0,187.1688,187.2977,187.0398,187.2793,7100.0
2014-11-04 14:40:00,203.36,203.39,202.98,203.09,11000.0,187.3438,187.3714,186.9937,187.0951,11000.0
2014-11-04 14:50:00,203.07,203.54,203.03,203.51,11900.0,187.0766,187.5096,187.0398,187.482,11900.0
2014-11-04 15:00:00,203.58,203.86,203.54,203.67,29600.0,187.5465,187.8044,187.5096,187.6294,29600.0
2014-11-04 15:10:00,203.67,203.93,203.63,203.9,9700.0,187.6294,187.8689,187.5925,187.8413,9700.0
2014-11-04 15:20:00,203.9,203.92,203.72,203.88,20800.0,187.8413,187.8597,187.6754,187.8228,20800.0
2014-11-04 15:30:00,203.8,203.83,203.55,203.56,27200.0,187.7491,187.7768,187.5188,187.528,27200.0
2014-11-04 15:40:00,203.55,203.87,203.41,203.48,32700.0,187.5188,187.8136,187.3899,187.4543,32700.0
2014-11-04 15:50:00,203.48,203.64,203.29,203.35,57000.0,187.4543,187.6017,187.2793,187.3346,57000.0
2014-11-05 09:30:00,204.98,205.95,203.82,203.82,44300.0,188.8362,189.7298,187.7676,187.7676,44300.0
2014-11-05 09:40:00,203.92,204.21,202.98,203.15,28500.0,187.8597,188.1268,186.9937,187.1503,28500.0
2014-11-05 09:50:00,203.02,203.86,202.41,202.67,29700.0,187.0306,187.8044,186.4686,186.7081,29700.0
2014-11-05 10:00:00,202.81,202.81,201.57,202.43,42900.0,186.8371,186.8371,185.6948,186.487,42900.0
2014-11-05 10:10:00,202.42,202.44,202.18,202.28,14300.0,186.4778,186.4962,186.2567,186.3488,14300.0
2014-11-05 10:20:00,202.26,202.37,201.53,201.64,29500.0,186.3304,186.4318,185.6579,185.7593,29500.0
2014-11-05 10:30:00,201.58,201.76,201.05,201.13,23700.0,185.704,185.8698,185.2157,185.2894,23700.0
2014-11-05 10:40:00,201.11,201.13,200.9,200.96,18900.0,185.271,185.2894,185.0775,185.1328,18900.0
2014-11-05 10:50:00,200.96,201.14,200.65,200.9,33900.0,185.1328,185.2986,184.8472,185.0775,33900.0
2014-11-05 11:00:00,200.85,201.3,200.85,201.22,22800.0,185.0315,185.446,185.0315,185.3723,22800.0
2014-11-05 11:10:00,201.21,201.9,201.1,201.64,31400.0,185.3631,185.9988,185.2618,185.7593,31400.0
2014-11-05 11:20:00,201.57,201.62,201.18,201.32,15600.0,185.6948,185.7408,185.3355,185.4645,15600.0
2014-11-05 11:30:00,201.25,201.54,200.96,201.02,18900.0,185.4,185.6671,185.1328,185.1881,18900.0
2014-11-05 11:40:00,201.13,201.18,200.84,201.03,16300.0,185.2894,185.3355,185.0223,185.1973,16300.0
2014-11-05 11:50:00,201.01,201.28,201.01,201.22,11800.0,185.1789,185.4276,185.1789,185.3723,11800.0
2014-11-05 12:00:00,201.18,201.49,201.09,201.4,16300.0,185.3355,185.6211,185.2526,185.5382,16300.0
2014-11-05 12:10:00,201.42,201.55,201.32,201.32,11800.0,185.5566,185.6763,185.4645,185.4645,11800.0
2014-11-05 12:20:00,201.39,201.46,200.95,200.96,6300.0,185.5289,185.5934,185.1236,185.1328,6300.0
2014-11-05 12:30:00,201.03,201.26,200.9,201.26,12800.0,185.1973,185.4092,185.0775,185.4092,12800.0
2014-11-05 12:40:00,201.29,201.51,201.13,201.51,8800.0,185.4368,185.6395,185.2894,185.6395,8800.0
2014-11-05 12:50:00,201.51,201.71,201.51,201.64,9000.0,185.6395,185.8237,185.6395,185.7593,9000.0
2014-11-05 13:00:00,201.65,201.65,201.39,201.48,7400.0,185.7685,185.7685,185.5289,185.6119,7400.0
2014-11-05 13:10:00,201.5,201.52,201.08,201.12,12400.0,185.6303,185.6487,185.2434,185.2802,12400.0
2014-11-05 13:20:00,201.17,201.23,201.01,201.13,5900.0,185.3263,185.3815,185.1789,185.2894,5900.0
2014-11-05 13:30:00,201.15,201.22,200.85,200.85,13800.0,185.3078,185.3723,185.0315,185.0315,13800.0
2014-11-05 13:40:00,200.91,200.95,200.51,200.57,11400.0,185.0867,185.1236,184.7183,184.7735,11400.0
2014-11-05 13:50:00,200.62,200.78,200.49,200.75,12100.0,184.8196,184.967,184.6998,184.9393,12100.0
2014-11-05 14:00:00,200.77,201.3,200.75,201.3,22800.0,184.9578,185.446,184.9393,185.446,22800.0
2014-11-05 14:10:00,201.32,201.53,201.21,201.51,19400.0,185.4645,185.6579,185.3631,185.6395,19400.0
2014-11-05 14:20:00,201.52,201.65,201.52,201.53,10600.0,185.6487,185.7685,185.6487,185.6579,10600.0
2014-11-05 14:30:00,201.54,201.9,201.47,201.87,23900.0,185.6671,185.9988,185.6026,185.9711,23900.0
2014-11-05 14:40:00,201.88,201.88,201.67,201.71,14000.0,185.9804,185.9804,185.7869,185.8237,14000.0
2014-11-05 14:50:00,201.73,202.01,201.72,201.97,21500.0,185.8422,186.1001,185.833,186.0633,21500.0
2014-11-05 15:00:00,201.99,202.15,201.83,201.85,13500.0,186.0817,186.2291,185.9343,185.9527,13500.0
2014-11-05 15:10:00,201.84,201.96,201.77,201.79,17400.0,185.9435,186.0541,185.879,185.8974,17400.0
2014-11-05 15:20:00,201.82,201.83,201.55,201.62,15300.0,185.9251,185.9343,185.6763,185.7408,15300.0
2014-11-05 15:30:00,201.61,201.74,201.42,201.42,23000.0,185.7316,185.8514,185.5566,185.5566,23000.0
2014-11-05 15:40:00,201.41,201.6,201.23,201.6,36300.0,185.5474,185.7224,185.3815,185.7224,36300.0
2014-11-05 15:50:00,201.6,201.76,201.55,201.6,70400.0,185.7224,185.8698,185.6763,185.7224,70400.0
2014-11-06 09:30:00,202.09,202.6,200.82,201.25,44300.0,186.1738,186.6436,185.0038,185.4,44300.0
2014-11-06 09:40:00,201.13,201.47,200.66,201.09,28400.0,185.2894,185.6026,184.8564,185.2526,28400.0
2014-11-06 09:50:00,201.06,201.35,200.45,201.35,19900.0,185.2249,185.4921,184.663,185.4921,19900.0
2014-11-06 10:00:00,201.36,201.88,201.16,201.65,17900.0,185.5013,185.9804,185.3171,185.7685,17900.0
2014-11-06 10:10:00,201.66,201.78,200.96,201.38,6000.0,185.7777,185.8882,185.1328,185.5197,6000.0
2014-11-06 10:20:00,201.3,201.53,201.21,201.33,5200.0,185.446,185.6579,185.3631,185.4737,5200.0
2014-11-06 10:30:00,201.31,201.99,201.28,201.84,7900.0,185.4552,186.0817,185.4276,185.9435,7900.0
2014-11-06 10:40:00,201.8,202.05,201.67,202.0,10800.0,185.9067,186.137,185.7869,186.0909,10800.0
2014-11-06 10:50:00,201.95,202.0,201.84,201.84,7100.0,186.0448,186.0909,185.9435,185.9435,7100.0
2014-11-06 11:00:00,201.81,202.12,201.74,202.12,19500.0,185.9159,186.2015,185.8514,186.2015,19500.0
2014-11-06 11:10:00,202.1,202.63,201.99,202.55,14300.0,186.183,186.6713,186.0817,186.5976,14300.0
2014-11-06 11:20:00,202.49,203.16,202.49,203.07,21000.0,186.5423,187.1595,186.5423,187.0766,21000.0
2014-11-06 11:30:00,202.99,203.06,202.66,202.71,7500.0,187.0029,187.0674,186.6989,186.745,7500.0
2014-11-06 11:40:00,202.65,202.65,202.36,202.37,7400.0,186.6897,186.6897,186.4225,186.4318,7400.0
2014-11-06 11:50:00,202.37,202.49,202.18,202.24,3400.0,186.4318,186.5423,186.2567,186.312,3400.0
2014-11-06 12:00:00,202.23,202.26,202.04,202.04,3200.0,186.3028,186.3304,186.1278,186.1278,3200.0
2014-11-06 12:10:00,202.07,202.11,201.9,201.99,4400.0,186.1554,186.1922,185.9988,186.0817,4400.0
2014-11-06 12:20:00,202.03,202.08,201.87,201.88,3400.0,186.1185,186.1646,185.9711,185.9804,3400.0
2014-11-06 12:30:00,201.87,202.03,201.87,201.93,6000.0,185.9711,186.1185,185.9711,186.0264,6000.0
2014-11-06 12:40:00,201.92,202.21,201.92,202.18,3500.0,186.0172,186.2844,186.0172,186.2567,3500.0
2014-11-06 12:50:00,202.08,202.18,202.05,202.1,5300.0,186.1646,186.2567,186.137,186.183,5300.0
2014-11-06 13:00:00,202.13,202.28,202.08,202.14,7400.0,186.2107,186.3488,186.1646,186.2199,7400.0
2014-11-06 13:10:00,202.16,202.21,202.04,202.16,4400.0,186.2383,186.2844,186.1278,186.2383,4400.0
2014-11-06 13:20:00,202.12,202.48,202.09,202.37,8800.0,186.2015,186.5331,186.1738,186.4318,8800.0
2014-11-06 13:30:00,202.38,202.38,202.2,202.26,6300.0,186.441,186.441,186.2752,186.3304,6300.0
2014-11-06 13:40:00,202.32,202.41,202.17,202.3,4700.0,186.3857,186.4686,186.2475,186.3673,4700.0
2014-11-06 13:50:00,202.29,202.72,202.29,202.72,10400.0,186.3581,186.7542,186.3581,186.7542,10400.0
2014-11-06 14:00:00,202.77,203.0,202.58,202.9,14800.0,186.8003,187.0121,186.6252,186.92,14800.0
2014-11-06 14:10:00,203.01,203.17,202.94,202.99,12800.0,187.0214,187.1688,186.9569,187.0029,12800.0
2014-11-06 14:20:00,202.94,203.08,202.83,202.97,11500.0,186.9569,187.0858,186.8555,186.9845,11500.0
2014-11-06 14:30:00,202.94,203.03,202.63,202.71,8000.0,186.9569,187.0398,186.6713,186.745,8000.0
2014-11-06 14:40:00,202.76,202.77,202.62,202.7,6500.0,186.791,186.8003,186.6621,186.7358,6500.0
2014-11-06 14:50:00,202.71,202.87,202.67,202.85,5100.0,186.745,186.8924,186.7081,186.874,5100.0
2014-11-06 15:00:00,202.8,202.87,202.6,202.68,8100.0,186.8279,186.8924,186.6436,186.7173,8100.0
2014-11-06 15:10:00,202.69,202.86,202.64,202.7,11700.0,186.7266,186.8832,186.6805,186.7358,11700.0
2014-11-06 15:20:00,202.76,202.77,202.66,202.68,8100.0,186.791,186.8003,186.6989,186.7173,8100.0
2014-11-06 15:30:00,202.69,202.98,202.68,202.88,13200.0,186.7266,186.9937,186.7173,186.9016,13200.0
2014-11-06 15:40:00,202.87,202.97,202.65,202.85,22400.0,186.8924,186.9845,186.6897,186.874,22400.0
2014-11-06 15:50:00,202.9,202.95,202.63,202.63,38000.0,186.92,186.9661,186.6713,186.6713,38000.0
2014-11-07 09:30:00,202.05,202.17,201.48,201.74,21300.0,186.137,186.2475,185.6119,185.8514,21300.0
2014-11-07 09:40:00,201.74,201.74,200.77,201.18,23900.0,185.8514,185.8514,184.9578,185.3355,23900.0
2014-11-07 09:50:00,201.11,201.53,201.01,201.4,12300.0,185.271,185.6579,185.1789,185.5382,12300.0
2014-11-07 10:00:00,201.34,201.69,201.25,201.53,25900.0,185.4829,185.8053,185.4,185.6579,25900.0
2014-11-07 10:10:00,201.52,201.62,201.17,201.29,6400.0,185.6487,185.7408,185.3263,185.4368,6400.0
2014-11-07 10:20:00,201.34,201.43,200.61,200.73,6200.0,185.4829,185.5658,184.8104,184.9209,6200.0
2014-11-07 10:30:00,200.68,200.87,200.35,200.87,6500.0,184.8749,185.0499,184.5709,185.0499,6500.0
2014-11-07 10:40:00,200.76,201.08,200.73,200.97,4900.0,184.9486,185.2434,184.9209,185.142,4900.0
2014-11-07 10:50:00,201.07,201.56,201.04,201.52,12900.0,185.2341,185.6856,185.2065,185.6487,12900.0
2014-11-07 11:00:00,201.54,201.64,201.44,201.48,6600.0,185.6671,185.7593,185.575,185.6119,6600.0
2014-11-07 11:10:00,201.48,201.66,201.37,201.57,9100.0,185.6119,185.7777,185.5105,185.6948,9100.0
2014-11-07 11:20:00,201.58,201.81,201.54,201.79,10100.0,185.704,185.9159,185.6671,185.8974,10100.0
2014-11-07 11:30:00,201.79,201.84,201.6,201.74,10100.0,185.8974,185.9435,185.7224,185.8514,10100.0
2014-11-07 11:40:00,201.67,201.67,201.28,201.42,15900.0,185.7869,185.7869,185.4276,185.5566,15900.0
2014-11-07 11:50:00,201.38,201.48,201.26,201.28,10500.0,185.5197,185.6119,185.4092,185.4276,10500.0
2014-11-07 12:00:00,201.29,201.33,201.15,201.21,9800.0,185.4368,185.4737,185.3078,185.3631,9800.0
2014-11-07 12:10:00,201.19,201.28,201.14,201.22,13100.0,185.3447,185.4276,185.2986,185.3723,13100.0
2014-11-07 12:20:00,201.22,201.27,201.17,201.21,20500.0,185.3723,185.4184,185.3263,185.3631,20500.0
2014-11-07 12:30:00,201.22,201.23,201.05,201.23,39500.0,185.3723,185.3815,185.2157,185.3815,39500.0
2014-11-07 12:40:00,201.23,201.23,200.98,201.05,10400.0,185.3815,185.3815,185.1512,185.2157,10400.0
2014-11-07 12:50:00,201.02,201.07,200.73,200.73,5400.0,185.1881,185.2341,184.9209,184.9209,5400.0
2014-11-07 13:00:00,200.76,200.81,200.53,200.65,7600.0,184.9486,184.9946,184.7367,184.8472,7600.0
2014-11-07 13:10:00,200.65,200.83,200.62,200.7,8200.0,184.8472,185.013,184.8196,184.8933,8200.0
2014-11-07 13:20:00,200.71,200.72,200.51,200.55,15500.0,184.9025,184.9117,184.7183,184.7551,15500.0
2014-11-07 13:30:00,200.55,200.63,200.32,200.34,10500.0,184.7551,184.8288,184.5432,184.5616,10500.0
2014-11-07 13:40:00,200.35,200.41,200.09,200.15,7700.0,184.5709,184.6261,184.3313,184.3866,7700.0
2014-11-07 13:50:00,200.16,200.35,200.11,200.17,5900.0,184.3958,184.5709,184.3498,184.405,5900.0
2014-11-07 14:00:00,200.16,200.22,199.84,199.91,12700.0,184.3958,184.4511,184.101,184.1655,12700.0
2014-11-07 14:10:00,199.93,199.93,199.66,199.76,5400.0,184.1839,184.1839,183.9352,184.0273,5400.0
2014-11-07 14:20:00,199.73,199.78,199.41,199.44,9100.0,183.9997,184.0457,183.7049,183.7325,9100.0
2014-11-07 14:30:00,199.46,199.57,199.42,199.46,8600.0,183.7509,183.8523,183.7141,183.7509,8600.0
2014-11-07 14:40:00,199.36,199.54,199.36,199.39,14400.0,183.6588,183.8246,183.6588,183.6865,14400.0
2014-11-07 14:50:00,199.39,199.42,199.03,199.03,14500.0,183.6865,183.7141,183.3548,183.3548,14500.0
2014-11-07 15:00:00,199.0,199.04,198.83,198.94,27200.0,183.3272,183.364,183.1706,183.2719,27200.0
2014-11-07 15:10:00,198.93,198.95,198.19,198.27,35300.0,183.2627,183.2811,182.581,182.6547,35300.0
2014-11-07 15:20:00,198.28,198.62,198.28,198.3,19200.0,182.6639,182.9771,182.6639,182.6823,19200.0
2014-11-07 15:30:00,198.29,198.63,198.2,198.59,49300.0,182.6731,182.9863,182.5902,182.9495,49300.0
2014-11-07 15:40:00,198.57,199.0,198.43,199.0,41800.0,182.931,183.3272,182.8021,183.3272,41800.0
2014-11-07 15:50:00,199.0,199.39,198.92,199.27,72300.0,183.3272,183.6865,183.2535,183.5759,72300.0
2014-11-10 09:30:00,199.96,200.0,198.16,199.12,30900.0,184.2116,184.2484,182.5533,183.4377,30900.0
2014-11-10 09:40:00,199.13,199.13,198.54,198.68,12300.0,183.4469,183.4469,182.9034,183.0324,12300.0
2014-11-10 09:50:00,198.79,199.15,198.7,199.14,15600.0,183.1337,183.4654,183.0508,183.4561,15600.0
2014-11-10 10:00:00,199.2,199.75,199.12,199.56,11200.0,183.5114,184.0181,183.4377,183.8431,11200.0
2014-11-10 10:10:00,199.49,199.93,199.49,199.92,6500.0,183.7786,184.1839,183.7786,184.1747,6500.0
2014-11-10 10:20:00,199.91,200.43,199.86,200.18,11400.0,184.1655,184.6446,184.1194,184.4142,11400.0
2014-11-10 10:30:00,200.22,200.86,200.22,200.56,11500.0,184.4511,185.0407,184.4511,184.7643,11500.0
2014-11-10 10:40:00,200.48,201.0,200.41,200.99,15300.0,184.6906,185.1697,184.6261,185.1604,15300.0
2014-11-10 10:50:00,201.0,201.15,200.82,200.82,19600.0,185.1697,185.3078,185.0038,185.0038,19600.0
2014-11-10 11:00:00,200.86,201.08,200.81,200.93,17900.0,185.0407,185.2434,184.9946,185.1052,17900.0
2014-11-10 11:10:00,200.89,201.09,200.82,200.92,28700.0,185.0683,185.2526,185.0038,185.096,28700.0
2014-11-10 11:20:00,200.86,200.92,200.76,200.91,9500.0,185.0407,185.096,184.9486,185.0867,9500.0
2014-11-10 11:30:00,200.89,201.59,200.89,201.58,11800.0,185.0683,185.7132,185.0683,185.704,11800.0
2014-11-10 11:40:00,201.56,201.7,201.5,201.5,6700.0,185.6856,185.8145,185.6303,185.6303,6700.0
2014-11-10 11:50:00,201.5,201.5,201.32,201.41,2900.0,185.6303,185.6303,185.4645,185.5474,2900.0
2014-11-10 12:00:00,201.36,201.37,201.06,201.16,8400.0,185.5013,185.5105,185.2249,185.3171,8400.0
2014-11-10 12:10:00,201.11,201.22,201.0,201.1,10000.0,185.271,185.3723,185.1697,185.2618,10000.0
2014-11-10 12:20:00,201.14,201.15,201.05,201.06,8900.0,185.2986,185.3078,185.2157,185.2249,8900.0
2014-11-10 12:30:00,200.97,201.0,200.53,200.53,6900.0,185.142,185.1697,184.7367,184.7367,6900.0
2014-11-10 12:40:00,200.55,200.86,200.37,200.46,5500.0,184.7551,185.0407,184.5893,184.6722,5500.0
2014-11-10 12:50:00,200.46,200.61,200.34,200.42,10900.0,184.6722,184.8104,184.5616,184.6353,10900.0
2014-11-10 13:00:00,200.48,200.66,200.23,200.66,12200.0,184.6906,184.8564,184.4603,184.8564,12200.0
2014-11-10 13:10:00,200.63,200.89,200.56,200.73,7600.0,184.8288,185.0683,184.7643,184.9209,7600.0
2014-11-10 13:20:00,200.81,200.88,200.6,200.82,16400.0,184.9946,185.0591,184.8012,185.0038,16400.0
2014-11-10 13:30:00,200.91,201.03,200.74,200.79,10200.0,185.0867,185.1973,184.9301,184.9762,10200.0
2014-11-10 13:40:00,200.78,200.84,200.57,200.62,5500.0,184.967,185.0223,184.7735,184.8196,5500.0
2014-11-10 13:50:00,200.55,200.6,200.45,200.57,8000.0,184.7551,184.8012,184.663,184.7735,8000.0
2014-11-10 14:00:00,200.57,200.99,200.57,200.99,9900.0,184.7735,185.1604,184.7735,185.1604,9900.0
2014-11-10 14:10:00,200.97,200.98,200.76,200.78,5300.0,185.142,185.1512,184.9486,184.967,5300.0
2014-11-10 14:20:00,200.77,201.08,200.77,200.93,14800.0,184.9578,185.2434,184.9578,185.1052,14800.0
2014-11-10 14:30:00,200.94,201.06,200.85,200.88,8700.0,185.1144,185.2249,185.0315,185.0591,8700.0
2014-11-10 14:40:00,200.94,201.06,200.92,201.04,7100.0,185.1144,185.2249,185.096,185.2065,7100.0
2014-11-10 14:50:00,201.0,201.03,200.85,200.94,10200.0,185.1697,185.1973,185.0315,185.1144,10200.0
2014-11-10 15:00:00,200.96,200.96,200.8,200.81,14100.0,185.1328,185.1328,184.9854,184.9946,14100.0
2014-11-10 15:10:00,200.79,200.98,200.78,200.87,12300.0,184.9762,185.1512,184.967,185.0499,12300.0
2014-11-10 15:20:00,200.86,201.0,200.74,200.75,8700.0,185.0407,185.1697,184.9301,184.9393,8700.0
2014-11-10 15:30:00,200.7,200.78,200.52,200.69,15400.0,184.8933,184.967,184.7275,184.8841,15400.0
2014-11-10 15:40:00,200.68,201.02,200.63,200.98,31400.0,184.8749,185.1881,184.8288,185.1512,31400.0
2014-11-10 15:50:00,200.98,201.26,200.93,201.26,75500.0,185.1512,185.4092,185.1052,185.4092,75500.0
2014-11-11 09:30:00,201.33,201.69,200.54,200.78,17200.0,185.4737,185.8053,184.7459,184.967,17200.0
2014-11-11 09:40:00,200.78,201.0,200.16,200.33,14700.0,184.967,185.1697,184.3958,184.5524,14700.0
2014-11-11 09:50:00,200.27,200.96,200.24,200.96,14600.0,184.4972,185.1328,184.4695,185.1328,14600.0
2014-11-11 10:00:00,200.96,201.08,200.63,200.93,18200.0,185.1328,185.2434,184.8288,185.1052,18200.0
2014-11-11 10:10:00,200.95,201.47,200.83,201.45,15500.0,185.1236,185.6026,185.013,185.5842,15500.0
2014-11-11 10:20:00,201.48,202.25,201.47,201.94,17100.0,185.6119,186.3212,185.6026,186.0356,17100.0
2014-11-11 10:30:00,201.98,202.52,201.95,202.38,28100.0,186.0725,186.5699,186.0448,186.441,28100.0
2014-11-11 10:40:00,202.46,202.64,202.25,202.55,18600.0,186.5147,186.6805,186.3212,186.5976,18600.0
2014-11-11 10:50:00,202.54,202.87,202.35,202.35,23300.0,186.5884,186.8924,186.4133,186.4133,23300.0
2014-11-11 11:00:00,202.37,202.57,202.13,202.5,13400.0,186.4318,186.616,186.2107,186.5515,13400.0
2014-11-11 11:10:00,202.54,203.11,202.54,202.86,15100.0,186.5884,187.1135,186.5884,186.8832,15100.0
2014-11-11 11:20:00,202.88,203.04,202.38,202.46,21400.0,186.9016,187.049,186.441,186.5147,21400.0
2014-11-11 11:30:00,202.46,202.55,202.23,202.23,8200.0,186.5147,186.5976,186.3028,186.3028,8200.0
2014-11-11 11:40:00,202.27,202.55,202.19,202.52,11200.0,186.3396,186.5976,186.2659,186.5699,11200.0
2014-11-11 11:50:00,202.52,202.65,202.4,202.65,14700.0,186.5699,186.6897,186.4594,186.6897,14700.0
2014-11-11 12:00:00,202.63,202.64,202.39,202.44,16900.0,186.6713,186.6805,186.4502,186.4962,16900.0
2014-11-11 12:10:00,202.4,202.73,202.4,202.47,20100.0,186.4594,186.7634,186.4594,186.5239,20100.0
2014-11-11 12:20:00,202.44,202.52,202.42,202.49,8500.0,186.4962,186.5699,186.4778,186.5423,8500.0
2014-11-11 12:30:00,202.48,202.51,202.43,202.51,8500.0,186.5331,186.5607,186.487,186.5607,8500.0
2014-11-11 12:40:00,202.5,202.61,202.44,202.54,10400.0,186.5515,186.6529,186.4962,186.5884,10400.0
2014-11-11 12:50:00,202.51,202.52,202.37,202.42,13700.0,186.5607,186.5699,186.4318,186.4778,13700.0
2014-11-11 13:00:00,202.47,202.56,202.38,202.56,11200.0,186.5239,186.6068,186.441,186.6068,11200.0
2014-11-11 13:10:00,202.54,202.54,202.08,202.08,15400.0,186.5884,186.5884,186.1646,186.1646,15400.0
2014-11-11 13:20:00,202.07,202.1,201.95,201.98,7900.0,186.1554,186.183,186.0448,186.0725,7900.0
2014-11-11 13:30:00,202.02,202.12,201.82,202.01,8600.0,186.1093,186.2015,185.9251,186.1001,8600.0
2014-11-11 13:40:00,202.03,202.24,202.0,202.22,14000.0,186.1185,186.312,186.0909,186.2936,14000.0
2014-11-11 13:50:00,202.24,202.4,202.21,202.29,18500.0,186.312,186.4594,186.2844,186.3581,18500.0
2014-11-11 14:00:00,202.19,202.25,202.1,202.21,18600.0,186.2659,186.3212,186.183,186.2844,18600.0
2014-11-11 14:10:00,202.2,202.24,202.16,202.2,10400.0,186.2752,186.312,186.2383,186.2752,10400.0
2014-11-11 14:20:00,202.2,202.37,202.17,202.27,10600.0,186.2752,186.4318,186.2475,186.3396,10600.0
2014-11-11 14:30:00,202.29,202.4,202.15,202.39,12500.0,186.3581,186.4594,186.2291,186.4502,12500.0
2014-11-11 14:40:00,202.38,202.56,202.3,202.52,13100.0,186.441,186.6068,186.3673,186.5699,13100.0
2014-11-11 14:50:00,202.56,202.56,202.34,202.4,11800.0,186.6068,186.6068,186.4041,186.4594,11800.0
2014-11-11 15:00:00,202.41,202.59,202.4,202.59,14500.0,186.4686,186.6344,186.4594,186.6344,14500.0
2014-11-11 15:10:00,202.56,202.76,202.51,202.63,12700.0,186.6068,186.791,186.5607,186.6713,12700.0
2014-11-11 15:20:00,202.61,202.61,202.4,202.44,31400.0,186.6529,186.6529,186.4594,186.4962,31400.0
2014-11-11 15:30:00,202.44,202.77,202.35,202.77,38100.0,186.4962,186.8003,186.4133,186.8003,38100.0
2014-11-11 15:40:00,202.78,203.15,202.78,203.0,44000.0,186.8095,187.1503,186.8095,187.0121,44000.0
2014-11-11 15:50:00,203.01,203.14,202.96,203.14,75400.0,187.0214,187.1411,186.9753,187.1411,75400.0
2014-11-12 09:30:00,202.35,202.7,201.46,202.05,27900.0,186.4133,186.7358,185.5934,186.137,27900.0
2014-11-12 09:40:00,201.96,202.13,201.72,201.96,17000.0,186.0541,186.2107,185.833,186.0541,17000.0
2014-11-12 09:50:00,201.89,202.64,201.88,202.64,27200.0,185.9896,186.6805,185.9804,186.6805,27200.0
2014-11-12 10:00:00,202.71,203.12,202.65,202.8,20900.0,186.745,187.1227,186.6897,186.8279,20900.0
2014-11-12 10:10:00,202.85,202.89,202.18,202.2,17700.0,186.874,186.9108,186.2567,186.2752,17700.0
2014-11-12 10:20:00,202.24,202.24,201.8,201.82,10300.0,186.312,186.312,185.9067,185.9251,10300.0
2014-11-12 10:30:00,201.85,201.88,201.5,201.63,11700.0,185.9527,185.9804,185.6303,185.75,11700.0
2014-11-12 10:40:00,201.54,201.76,201.5,201.76,8300.0,185.6671,185.8698,185.6303,185.8698,8300.0
2014-11-12 10:50:00,201.77,201.82,201.63,201.68,8200.0,185.879,185.9251,185.75,185.7961,8200.0
2014-11-12 11:00:00,201.73,202.15,201.73,202.14,8400.0,185.8422,186.2291,185.8422,186.2199,8400.0
2014-11-12 11:10:00,202.11,202.28,202.06,202.14,9300.0,186.1922,186.3488,186.1462,186.2199,9300.0
2014-11-12 11:20:00,202.14,202.43,202.08,202.11,10800.0,186.2199,186.487,186.1646,186.1922,10800.0
2014-11-12 11:30:00,202.14,202.8,202.14,202.66,7000.0,186.2199,186.8279,186.2199,186.6989,7000.0
2014-11-12 11:40:00,202.67,203.11,202.66,202.95,12700.0,186.7081,187.1135,186.6989,186.9661,12700.0
2014-11-12 11:50:00,203.01,203.24,202.95,203.12,5200.0,187.0214,187.2332,186.9661,187.1227,5200.0
2014-11-12 12:00:00,203.12,203.76,203.08,203.61,9500.0,187.1227,187.7123,187.0858,187.5741,9500.0
2014-11-12 12:10:00,203.61,203.61,203.31,203.45,7300.0,187.5741,187.5741,187.2977,187.4267,7300.0
2014-11-12 12:20:00,203.4,203.69,203.36,203.62,10400.0,187.3806,187.6478,187.3438,187.5833,10400.0
2014-11-12 12:30:00,203.59,203.59,203.41,203.47,8100.0,187.5557,187.5557,187.3899,187.4451,8100.0
2014-11-12 12:40:00,203.41,203.41,203.25,203.28,5200.0,187.3899,187.3899,187.2425,187.2701,5200.0
2014-11-12 12:50:00,203.29,203.47,203.19,203.31,9700.0,187.2793,187.4451,187.1872,187.2977,9700.0
2014-11-12 13:00:00,203.34,203.44,203.28,203.28,7300.0,187.3254,187.4175,187.2701,187.2701,7300.0
2014-11-12 13:10:00,203.25,203.37,203.17,203.17,3900.0,187.2425,187.353,187.1688,187.1688,3900.0
2014-11-12 13:20:00,203.12,203.23,203.08,203.22,6100.0,187.1227,187.224,187.0858,187.2148,6100.0
2014-11-12 13:30:00,203.19,203.22,203.12,203.12,2400.0,187.1872,187.2148,187.1227,187.1227,2400.0
2014-11-12 13:40:00,203.15,203.25,202.99,203.02,6300.0,187.1503,187.2425,187.0029,187.0306,6300.0
2014-11-12 13:50:00,202.97,203.03,202.89,202.89,8200.0,186.9845,187.0398,186.9108,186.9108,8200.0
2014-11-12 14:00:00,202.9,203.14,202.9,203.13,4000.0,186.92,187.1411,186.92,187.1319,4000.0
2014-11-12 14:10:00,203.13,203.2,202.97,203.01,6700.0,187.1319,187.1964,186.9845,187.0214,6700.0
2014-11-12 14:20:00,202.98,203.18,202.9,203.14,8400.0,186.9937,187.178,186.92,187.1411,8400.0
2014-11-12 14:30:00,203.15,203.34,203.12,203.12,7500.0,187.1503,187.3254,187.1227,187.1227,7500.0
2014-11-12 14:40:00,203.12,203.15,202.94,202.99,8700.0,187.1227,187.1503,186.9569,187.0029,8700.0
2014-11-12 14:50:00,202.99,203.13,202.91,203.13,9700.0,187.0029,187.1319,186.9292,187.1319,9700.0
2014-11-12 15:00:00,203.07,203.2,202.9,203.19,7000.0,187.0766,187.1964,186.92,187.1872,7000.0
2014-11-12 15:10:00,203.17,203.36,203.13,203.36,10600.0,187.1688,187.3438,187.1319,187.3438,10600.0
2014-11-12 15:20:00,203.28,203.33,203.15,203.33,11000.0,187.2701,187.3162,187.1503,187.3162,11000.0
2014-11-12 15:30:00,203.4,203.42,203.22,203.27,19500.0,187.3806,187.3991,187.2148,187.2609,19500.0
2014-11-12 15:40:00,203.27,203.55,203.2,203.29,25800.0,187.2609,187.5188,187.1964,187.2793,25800.0
2014-11-12 15:50:00,203.29,203.35,203.04,203.07,45300.0,187.2793,187.3346,187.049,187.0766,45300.0
2014-11-13 09:30:00,202.67,203.98,202.67,203.72,29200.0,186.7081,187.915,186.7081,187.6754,29200.0
2014-11-13 09:40:00,203.88,204.18,203.67,204.03,10600.0,187.8228,188.0992,187.6294,187.961,10600.0
2014-11-13 09:50:00,204.17,204.53,204.12,204.5,9000.0,188.09,188.4216,188.0439,188.394,9000.0
2014-11-13 10:00:00,204.59,204.75,204.37,204.55,15200.0,188.4769,188.6243,188.2742,188.4401,15200.0
2014-11-13 10:10:00,204.56,204.61,204.21,204.5,13600.0,188.4493,188.4953,188.1268,188.394,13600.0
2014-11-13 10:20:00,204.43,204.55,204.26,204.46,7200.0,188.3295,188.4401,188.1729,188.3572,7200.0
2014-11-13 10:30:00,204.47,204.7,204.47,204.5,5300.0,188.3664,188.5783,188.3664,188.394,5300.0
2014-11-13 10:40:00,204.63,204.69,204.5,204.67,12900.0,188.5138,188.569,188.394,188.5506,12900.0
2014-11-13 10:50:00,204.69,204.93,204.63,204.87,6500.0,188.569,188.7901,188.5138,188.7349,6500.0
2014-11-13 11:00:00,204.9,204.99,204.77,204.77,12600.0,188.7625,188.8454,188.6427,188.6427,12600.0
2014-11-13 11:10:00,204.75,204.78,204.4,204.63,56100.0,188.6243,188.652,188.3019,188.5138,56100.0
2014-11-13 11:20:00,204.6,204.71,204.54,204.62,3900.0,188.4861,188.5875,188.4309,188.5046,3900.0
2014-11-13 11:30:00,204.64,204.64,204.18,204.26,6800.0,188.523,188.523,188.0992,188.1729,6800.0
2014-11-13 11:40:00,204.18,204.42,204.17,204.39,2500.0,188.0992,188.3203,188.09,188.2927,2500.0
2014-11-13 11:50:00,204.37,204.45,204.25,204.31,3300.0,188.2742,188.3479,188.1637,188.219,3300.0
2014-11-13 12:00:00,204.2,204.3,203.93,204.29,4500.0,188.1176,188.2098,187.8689,188.2005,4500.0
2014-11-13 12:10:00,204.29,204.44,204.15,204.36,4300.0,188.2005,188.3387,188.0716,188.265,4300.0
2014-11-13 12:20:00,204.37,204.44,204.25,204.39,5300.0,188.2742,188.3387,188.1637,188.2927,5300.0
2014-11-13 12:30:00,204.39,204.5,204.28,204.48,12100.0,188.2927,188.394,188.1913,188.3756,12100.0
2014-11-13 12:40:00,204.52,204.75,204.46,204.68,28500.0,188.4124,188.6243,188.3572,188.5598,28500.0
2014-11-13 12:50:00,204.72,204.97,204.69,204.76,7100.0,188.5967,188.827,188.569,188.6335,7100.0
2014-11-13 13:00:00,204.73,204.74,204.23,204.32,4800.0,188.6059,188.6151,188.1453,188.2282,4800.0
2014-11-13 13:10:00,204.25,204.38,203.94,203.94,20400.0,188.1637,188.2835,187.8781,187.8781,20400.0
2014-11-13 13:20:00,204.01,204.05,203.59,203.96,22900.0,187.9426,187.9794,187.5557,187.8965,22900.0
2014-11-13 13:30:00,204.0,204.06,203.63,203.76,13800.0,187.9334,187.9887,187.5925,187.7123,13800.0
2014-11-13 13:40:00,203.8,204.07,203.8,204.07,9300.0,187.7491,187.9979,187.7491,187.9979,9300.0
2014-11-13 13:50:00,204.07,204.12,203.91,204.06,18600.0,187.9979,188.0439,187.8505,187.9887,18600.0
2014-11-13 14:00:00,204.09,204.19,203.93,203.98,13500.0,188.0163,188.1084,187.8689,187.915,13500.0
2014-11-13 14:10:00,203.9,203.91,203.64,203.73,9600.0,187.8413,187.8505,187.6017,187.6847,9600.0
2014-11-13 14:20:00,203.74,203.98,203.59,203.94,6100.0,187.6939,187.915,187.5557,187.8781,6100.0
2014-11-13 14:30:00,203.93,204.47,203.83,204.06,25000.0,187.8689,188.3664,187.7768,187.9887,25000.0
2014-11-13 14:40:00,204.09,204.7,204.0,204.7,12300.0,188.0163,188.5783,187.9334,188.5783,12300.0
2014-11-13 14:50:00,204.71,204.85,204.52,204.54,15200.0,188.5875,188.7164,188.4124,188.4309,15200.0
2014-11-13 15:00:00,204.47,204.96,204.41,204.87,20000.0,188.3664,188.8178,188.3111,188.7349,20000.0
2014-11-13 15:10:00,204.87,204.87,204.63,204.67,21600.0,188.7349,188.7349,188.5138,188.5506,21600.0
2014-11-13 15:20:00,204.68,204.87,204.59,204.63,15500.0,188.5598,188.7349,188.4769,188.5138,15500.0
2014-11-13 15:30:00,204.55,204.96,204.51,204.74,27100.0,188.4401,188.8178,188.4032,188.6151,27100.0
2014-11-13 15:40:00,204.7,205.0,204.62,204.77,40300.0,188.5783,188.8546,188.5046,188.6427,40300.0
2014-11-13 15:50:00,204.77,204.89,204.52,204.76,62200.0,188.6427,188.7533,188.4124,188.6335,62200.0
2014-11-14 09:30:00,204.14,204.4,203.4,203.6,38500.0,188.0624,188.3019,187.3806,187.5649,38500.0
2014-11-14 09:40:00,203.6,203.92,203.16,203.85,14600.0,187.5649,187.8597,187.1595,187.7952,14600.0
2014-11-14 09:50:00,203.68,204.45,203.57,204.18,15200.0,187.6386,188.3479,187.5373,188.0992,15200.0
2014-11-14 10:00:00,204.09,204.68,204.04,204.59,21300.0,188.0163,188.5598,187.9702,188.4769,21300.0
2014-11-14 10:10:00,204.58,204.76,204.54,204.66,10600.0,188.4677,188.6335,188.4309,188.5414,10600.0
2014-11-14 10:20:00,204.64,204.71,203.88,203.91,71500.0,188.523,188.5875,187.8228,187.8505,71500.0
2014-11-14 10:30:00,203.92,204.02,203.5,203.84,10700.0,187.8597,187.9518,187.4728,187.786,10700.0
2014-11-14 10:40:00,203.82,204.24,203.71,204.09,21000.0,187.7676,188.1545,187.6662,188.0163,21000.0
2014-11-14 10:50:00,204.08,204.5,204.08,204.48,18400.0,188.0071,188.394,188.0071,188.3756,18400.0
2014-11-14 11:00:00,204.47,205.01,204.46,204.95,43200.0,188.3664,188.8638,188.3572,188.8086,43200.0
2014-11-14 11:10:00,204.93,205.0,204.6,204.64,22900.0,188.7901,188.8546,188.4861,188.523,22900.0
2014-11-14 11:20:00,204.69,205.2,204.69,205.19,29700.0,188.569,189.0389,188.569,189.0297,29700.0
2014-11-14 11:30:00,205.14,205.25,205.02,205.02,10700.0,188.9836,189.0849,188.8731,188.8731,10700.0
2014-11-14 11:40:00,205.0,205.0,204.77,204.9,10800.0,188.8546,188.8546,188.6427,188.7625,10800.0
2014-11-14 11:50:00,204.91,205.16,204.89,205.02,23400.0,188.7717,189.002,188.7533,188.8731,23400.0
2014-11-14 12:00:00,205.06,205.11,204.85,204.88,6300.0,188.9099,188.956,188.7164,188.7441,6300.0
2014-11-14 12:10:00,204.8,204.83,204.34,204.47,7700.0,188.6704,188.698,188.2466,188.3664,7700.0
2014-11-14 12:20:00,204.43,204.72,204.43,204.68,6600.0,188.3295,188.5967,188.3295,188.5598,6600.0
2014-11-14 12:30:00,204.67,204.86,204.5,204.79,13000.0,188.5506,188.7257,188.394,188.6612,13000.0
2014-11-14 12:40:00,204.74,204.75,204.5,204.52,8900.0,188.6151,188.6243,188.394,188.4124,8900.0
2014-11-14 12:50:00,204.52,204.77,204.52,204.59,3000.0,188.4124,188.6427,188.4124,188.4769,3000.0
2014-11-14 13:00:00,204.53,204.58,204.4,204.49,7000.0,188.4216,188.4677,188.3019,188.3848,7000.0
2014-11-14 13:10:00,204.5,204.72,204.5,204.56,4500.0,188.394,188.5967,188.394,188.4493,4500.0
2014-11-14 13:20:00,204.53,204.58,204.24,204.26,5100.0,188.4216,188.4677,188.1545,188.1729,5100.0
2014-11-14 13:30:00,204.23,204.61,204.23,204.57,14500.0,188.1453,188.4953,188.1453,188.4585,14500.0
2014-11-14 13:40:00,204.62,204.75,204.59,204.64,9100.0,188.5046,188.6243,188.4769,188.523,9100.0
2014-11-14 13:50:00,204.66,204.67,204.39,204.45,7700.0,188.5414,188.5506,188.2927,188.3479,7700.0
2014-11-14 14:00:00,204.43,204.66,204.35,204.64,17700.0,188.3295,188.5414,188.2558,188.523,17700.0
2014-11-14 14:10:00,204.61,204.71,204.42,204.46,10600.0,188.4953,188.5875,188.3203,188.3572,10600.0
2014-11-14 14:20:00,204.45,204.74,204.35,204.58,15800.0,188.3479,188.6151,188.2558,188.4677,15800.0
2014-11-14 14:30:00,204.62,204.65,204.45,204.58,10200.0,188.5046,188.5322,188.3479,188.4677,10200.0
2014-11-14 14:40:00,204.62,204.83,204.57,204.75,13600.0,188.5046,188.698,188.4585,188.6243,13600.0
2014-11-14 14:50:00,204.74,204.87,204.67,204.76,16100.0,188.6151,188.7349,188.5506,188.6335,16100.0
2014-11-14 15:00:00,204.72,204.99,204.72,204.83,21800.0,188.5967,188.8454,188.5967,188.698,21800.0
2014-11-14 15:10:00,204.85,204.97,204.77,204.96,23600.0,188.7164,188.827,188.6427,188.8178,23600.0
2014-11-14 15:20:00,204.91,205.09,204.87,205.09,23800.0,188.7717,188.9375,188.7349,188.9375,23800.0
2014-11-14 15:30:00,205.09,205.16,204.97,205.09,25900.0,188.9375,189.002,188.827,188.9375,25900.0
2014-11-14 15:40:00,205.11,205.28,204.99,205.25,34600.0,188.956,189.1126,188.8454,189.0849,34600.0
2014-11-14 15:50:00,205.24,205.32,205.01,205.26,68400.0,189.0757,189.1494,188.8638,189.0942,68400.0
2014-11-17 09:30:00,204.05,205.84,204.05,205.32,44600.0,187.9794,189.6285,187.9794,189.1494,44600.0
2014-11-17 09:40:00,205.26,205.82,205.24,205.48,16000.0,189.0942,189.61,189.0757,189.2968,16000.0
2014-11-17 09:50:00,205.27,205.45,204.78,204.98,31100.0,189.1034,189.2692,188.652,188.8362,31100.0
2014-11-17 10:00:00,205.06,205.57,204.93,205.32,8900.0,188.9099,189.3797,188.7901,189.1494,8900.0
2014-11-17 10:10:00,205.14,205.51,205.1,205.48,11400.0,188.9836,189.3245,188.9468,189.2968,11400.0
2014-11-17 10:20:00,205.44,205.48,205.08,205.22,12500.0,189.26,189.2968,188.9283,189.0573,12500.0
2014-11-17 10:30:00,205.14,205.25,204.84,204.86,22200.0,188.9836,189.0849,188.7072,188.7257,22200.0
2014-11-17 10:40:00,204.82,204.82,204.29,204.46,11900.0,188.6888,188.6888,188.2005,188.3572,11900.0
2014-11-17 10:50:00,204.34,204.47,204.27,204.47,7800.0,188.2466,188.3664,188.1821,188.3664,7800.0
2014-11-17 11:00:00,204.6,204.6,204.13,204.23,9300.0,188.4861,188.4861,188.0531,188.1453,9300.0
2014-11-17 11:10:00,204.2,204.31,204.0,204.07,13200.0,188.1176,188.219,187.9334,187.9979,13200.0
2014-11-17 11:20:00,204.16,204.16,203.3,203.42,20600.0,188.0808,188.0808,187.2885,187.3991,20600.0
2014-11-17 11:30:00,203.41,203.97,203.4,203.69,7200.0,187.3899,187.9057,187.3806,187.6478,7200.0
2014-11-17 11:40:00,203.74,204.09,203.71,204.09,4000.0,187.6939,188.0163,187.6662,188.0163,4000.0
2014-11-17 11:50:00,204.09,204.48,204.02,204.42,10700.0,188.0163,188.3756,187.9518,188.3203,10700.0
2014-11-17 12:00:00,204.38,204.45,204.11,204.11,11100.0,188.2835,188.3479,188.0347,188.0347,11100.0
2014-11-17 12:10:00,204.16,204.61,204.16,204.61,5400.0,188.0808,188.4953,188.0808,188.4953,5400.0
2014-11-17 12:20:00,204.64,205.0,204.61,204.91,13300.0,188.523,188.8546,188.4953,188.7717,13300.0
2014-11-17 12:30:00,204.89,204.89,204.67,204.67,3600.0,188.7533,188.7533,188.5506,188.5506,3600.0
2014-11-17 12:40:00,204.69,204.86,204.65,204.8,4900.0,188.569,188.7257,188.5322,188.6704,4900.0
2014-11-17 12:50:00,204.78,204.9,204.67,204.72,7000.0,188.652,188.7625,188.5506,188.5967,7000.0
2014-11-17 13:00:00,204.74,204.97,204.74,204.84,7200.0,188.6151,188.827,188.6151,188.7072,7200.0
2014-11-17 13:10:00,204.84,204.91,204.67,204.88,12700.0,188.7072,188.7717,188.5506,188.7441,12700.0
2014-11-17 13:20:00,204.86,205.1,204.86,204.98,11800.0,188.7257,188.9468,188.7257,188.8362,11800.0
2014-11-17 13:30:00,205.05,205.08,204.8,204.8,7200.0,188.9007,188.9283,188.6704,188.6704,7200.0
2014-11-17 13:40:00,204.78,204.91,204.73,204.85,9700.0,188.652,188.7717,188.6059,188.7164,9700.0
2014-11-17 13:50:00,204.84,204.9,204.72,204.78,6500.0,188.7072,188.7625,188.5967,188.652,6500.0
2014-11-17 14:00:00,204.84,204.84,204.42,204.43,8900.0,188.7072,188.7072,188.3203,188.3295,8900.0
2014-11-17 14:10:00,204.46,204.49,204.33,204.33,12000.0,188.3572,188.3848,188.2374,188.2374,12000.0
2014-11-17 14:20:00,204.33,204.34,204.02,204.04,8200.0,188.2374,188.2466,187.9518,187.9702,8200.0
2014-11-17 14:30:00,204.0,204.11,203.99,204.07,10900.0,187.9334,188.0347,187.9242,187.9979,10900.0
2014-11-17 14:40:00,204.01,204.08,203.95,204.01,8000.0,187.9426,188.0071,187.8873,187.9426,8000.0
2014-11-17 14:50:00,203.96,204.33,203.93,204.33,7500.0,187.8965,188.2374,187.8689,188.2374,7500.0
2014-11-17 15:00:00,204.34,204.34,203.98,204.19,15800.0,188.2466,188.2466,187.915,188.1084,15800.0
2014-11-17 15:10:00,204.14,204.28,203.95,204.19,9300.0,188.0624,188.1913,187.8873,188.1084,9300.0
2014-11-17 15:20:00,204.16,204.33,204.16,204.23,8400.0,188.0808,188.2374,188.0808,188.1453,8400.0
2014-11-17 15:30:00,204.29,204.46,204.26,204.33,159900.0,188.2005,188.3572,188.1729,188.2374,159900.0
2014-11-17 15:40:00,204.29,204.4,204.08,204.19,39600.0,188.2005,188.3019,188.0071,188.1084,39600.0
2014-11-17 15:50:00,204.17,204.46,204.07,204.44,45200.0,188.09,188.3572,187.9979,188.3387,45200.0
2014-11-18 09:30:00,204.38,205.82,203.53,205.53,27900.0,188.2835,189.61,187.5004,189.3429,27900.0
2014-11-18 09:40:00,205.8,205.83,205.21,205.42,13200.0,189.5916,189.6193,189.0481,189.2416,13200.0
2014-11-18 09:50:00,205.52,206.02,205.35,206.0,18100.0,189.3337,189.7943,189.1771,189.7759,18100.0
2014-11-18 10:00:00,206.13,206.22,205.62,205.67,14800.0,189.8956,189.9785,189.4258,189.4719,14800.0
2014-11-18 10:10:00,205.73,205.73,204.86,204.98,37400.0,189.5271,189.5271,188.7257,188.8362,37400.0
2014-11-18 10:20:00,204.88,205.03,204.62,204.98,21600.0,188.7441,188.8823,188.5046,188.8362,21600.0
2014-11-18 10:30:00,205.03,205.18,204.9,205.12,18600.0,188.8823,189.0205,188.7625,188.9652,18600.0
2014-11-18 10:40:00,205.13,205.3,204.95,205.25,9800.0,188.9744,189.131,188.8086,189.0849,9800.0
2014-11-18 10:50:00,205.16,205.17,204.86,205.07,28500.0,189.002,189.0112,188.7257,188.9191,28500.0
2014-11-18 11:00:00,204.99,205.24,204.97,205.06,21000.0,188.8454,189.0757,188.827,188.9099,21000.0
2014-11-18 11:10:00,205.01,205.05,204.9,205.0,8100.0,188.8638,188.9007,188.7625,188.8546,8100.0
2014-11-18 11:20:00,204.96,205.23,204.78,205.23,28000.0,188.8178,189.0665,188.652,189.0665,28000.0
2014-11-18 11:30:00,205.14,205.21,205.02,205.14,9300.0,188.9836,189.0481,188.8731,188.9836,9300.0
2014-11-18 11:40:00,205.17,205.25,205.13,205.16,4900.0,189.0112,189.0849,188.9744,189.002,4900.0
2014-11-18 11:50:00,205.17,205.38,205.17,205.34,66200.0,189.0112,189.2047,189.0112,189.1679,66200.0
2014-11-18 12:00:00,205.34,206.0,205.26,205.9,16300.0,189.1679,189.7759,189.0942,189.6837,16300.0
2014-11-18 12:10:00,206.05,206.32,205.96,206.32,43100.0,189.8219,190.0707,189.739,190.0707,43100.0
2014-11-18 12:20:00,206.23,206.47,206.21,206.39,12500.0,189.9878,190.2089,189.9693,190.1352,12500.0
2014-11-18 12:30:00,206.39,206.87,206.39,206.5,58100.0,190.1352,190.5774,190.1352,190.2365,58100.0
2014-11-18 12:40:00,206.44,206.56,206.33,206.43,3200.0,190.1812,190.2918,190.0799,190.172,3200.0
2014-11-18 12:50:00,206.44,206.44,205.96,206.23,13500.0,190.1812,190.1812,189.739,189.9878,13500.0
2014-11-18 13:00:00,206.17,206.29,206.07,206.21,3100.0,189.9325,190.043,189.8404,189.9693,3100.0
2014-11-18 13:10:00,206.26,206.27,206.12,206.19,5600.0,190.0154,190.0246,189.8864,189.9509,5600.0
2014-11-18 13:20:00,206.24,206.38,206.2,206.28,8100.0,189.997,190.1259,189.9601,190.0338,8100.0
2014-11-18 13:30:00,206.23,206.33,206.05,206.05,6100.0,189.9878,190.0799,189.8219,189.8219,6100.0
2014-11-18 13:40:00,206.04,206.12,206.0,206.01,9900.0,189.8127,189.8864,189.7759,189.7851,9900.0
2014-11-18 13:50:00,206.06,206.21,206.04,206.12,5800.0,189.8311,189.9693,189.8127,189.8864,5800.0
2014-11-18 14:00:00,206.15,206.65,206.11,206.65,11000.0,189.9141,190.3747,189.8772,190.3747,11000.0
2014-11-18 14:10:00,206.66,206.98,206.64,206.86,16400.0,190.3839,190.6787,190.3655,190.5681,16400.0
2014-11-18 14:20:00,206.83,207.16,206.83,207.03,44100.0,190.5405,190.8445,190.5405,190.7247,44100.0
2014-11-18 14:30:00,207.0,207.35,206.88,207.28,61800.0,190.6971,191.0195,190.5866,190.9551,61800.0
2014-11-18 14:40:00,207.26,207.3,207.14,207.29,7200.0,190.9366,190.9735,190.8261,190.9643,7200.0
2014-11-18 14:50:00,207.2,207.24,207.05,207.22,22100.0,190.8814,190.9182,190.7432,190.8998,22100.0
2014-11-18 15:00:00,207.19,207.29,207.07,207.25,24100.0,190.8721,190.9643,190.7616,190.9274,24100.0
2014-11-18 15:10:00,207.24,207.61,207.24,207.59,29400.0,190.9182,191.2591,190.9182,191.2406,29400.0
2014-11-18 15:20:00,207.59,207.73,207.53,207.65,41700.0,191.2406,191.3696,191.1854,191.2959,41700.0
2014-11-18 15:30:00,207.65,207.77,207.54,207.66,71900.0,191.2959,191.4065,191.1946,191.3051,71900.0
2014-11-18 15:40:00,207.66,207.72,207.31,207.62,49700.0,191.3051,191.3604,190.9827,191.2683,49700.0
2014-11-18 15:50:00,207.59,208.0,207.55,207.99,128800.0,191.2406,191.6184,191.2038,191.6091,128800.0
2014-11-19 09:30:00,207.03,208.0,206.7,208.0,31300.0,190.7247,191.6184,190.4207,191.6184,31300.0
2014-11-19 09:40:00,207.92,207.92,206.7,206.7,12500.0,191.5447,191.5447,190.4207,190.4207,12500.0
2014-11-19 09:50:00,206.43,206.75,206.3,206.52,47800.0,190.172,190.4668,190.0522,190.2549,47800.0
2014-11-19 10:00:00,206.54,207.27,206.52,206.86,15700.0,190.2733,190.9458,190.2549,190.5681,15700.0
2014-11-19 10:10:00,206.77,206.77,205.93,206.06,59700.0,190.4852,190.4852,189.7114,189.8311,59700.0
2014-11-19 10:20:00,206.08,206.12,205.84,206.0,7700.0,189.8496,189.8864,189.6285,189.7759,7700.0
2014-11-19 10:30:00,206.05,206.12,205.9,206.02,17600.0,189.8219,189.8864,189.6837,189.7943,17600.0
2014-11-19 10:40:00,206.01,206.03,205.53,205.53,10500.0,189.7851,189.8035,189.3429,189.3429,10500.0
2014-11-19 10:50:00,205.57,205.59,205.29,205.29,12600.0,189.3797,189.3982,189.1218,189.1218,12600.0
2014-11-19 11:00:00,205.28,205.33,204.99,205.08,13500.0,189.1126,189.1586,188.8454,188.9283,13500.0
2014-11-19 11:10:00,205.13,205.18,204.93,205.03,32100.0,188.9744,189.0205,188.7901,188.8823,32100.0
2014-11-19 11:20:00,204.99,205.35,204.99,205.33,7700.0,188.8454,189.1771,188.8454,189.1586,7700.0
2014-11-19 11:30:00,205.37,205.54,205.27,205.27,9400.0,189.1955,189.3521,189.1034,189.1034,9400.0
2014-11-19 11:40:00,205.27,205.53,205.16,205.28,12100.0,189.1034,189.3429,189.002,189.1126,12100.0
2014-11-19 11:50:00,205.28,205.64,205.24,205.64,19900.0,189.1126,189.4442,189.0757,189.4442,19900.0
2014-11-19 12:00:00,205.66,205.97,205.62,205.94,3700.0,189.4626,189.7482,189.4258,189.7206,3700.0
2014-11-19 12:10:00,205.99,206.04,205.69,205.79,5800.0,189.7667,189.8127,189.4903,189.5824,5800.0
2014-11-19 12:20:00,205.81,205.93,205.74,205.92,5500.0,189.6008,189.7114,189.5363,189.7022,5500.0
2014-11-19 12:30:00,205.92,206.2,205.86,206.04,5200.0,189.7022,189.9601,189.6469,189.8127,5200.0
2014-11-19 12:40:00,206.01,206.17,205.99,205.99,3700.0,189.7851,189.9325,189.7667,189.7667,3700.0
2014-11-19 12:50:00,206.04,206.04,205.95,206.0,4300.0,189.8127,189.8127,189.7298,189.7759,4300.0
2014-11-19 13:00:00,206.13,206.16,205.95,206.13,3500.0,189.8956,189.9233,189.7298,189.8956,3500.0
2014-11-19 13:10:00,206.13,206.17,206.01,206.04,4100.0,189.8956,189.9325,189.7851,189.8127,4100.0
2014-11-19 13:20:00,206.03,206.29,205.92,206.14,17600.0,189.8035,190.043,189.7022,189.9048,17600.0
2014-11-19 13:30:00,206.12,206.14,205.98,206.14,3000.0,189.8864,189.9048,189.7574,189.9048,3000.0
2014-11-19 13:40:00,206.13,206.17,206.0,206.11,8000.0,189.8956,189.9325,189.7759,189.8772,8000.0
2014-11-19 13:50:00,206.07,206.28,206.02,206.09,3700.0,189.8404,190.0338,189.7943,189.8588,3700.0
2014-11-19 14:00:00,206.11,206.6,205.88,206.52,11200.0,189.8772,190.3286,189.6653,190.2549,11200.0
2014-11-19 14:10:00,206.45,206.61,206.41,206.47,4200.0,190.1904,190.3378,190.1536,190.2089,4200.0
2014-11-19 14:20:00,206.34,206.37,205.76,205.77,6400.0,190.0891,190.1167,189.5548,189.564,6400.0
2014-11-19 14:30:00,205.72,205.95,205.58,205.75,5000.0,189.5179,189.7298,189.3889,189.5456,5000.0
2014-11-19 14:40:00,205.7,205.83,205.65,205.73,5500.0,189.4995,189.6193,189.4534,189.5271,5500.0
2014-11-19 14:50:00,205.71,206.3,205.71,206.19,188900.0,189.5087,190.0522,189.5087,189.9509,188900.0
2014-11-19 15:00:00,206.21,206.62,206.2,206.32,11500.0,189.9693,190.347,189.9601,190.0707,11500.0
2014-11-19 15:10:00,206.29,206.42,206.08,206.42,7300.0,190.043,190.1628,189.8496,190.1628,7300.0
2014-11-19 15:20:00,206.39,206.5,206.13,206.13,6200.0,190.1352,190.2365,189.8956,189.8956,6200.0
2014-11-19 15:30:00,206.15,206.22,206.0,206.04,8600.0,189.9141,189.9785,189.7759,189.8127,8600.0
2014-11-19 15:40:00,206.04,206.39,205.86,206.32,21600.0,189.8127,190.1352,189.6469,190.0707,21600.0
2014-11-19 15:50:00,206.36,206.49,206.17,206.26,38600.0,190.1075,190.2273,189.9325,190.0154,38600.0
2014-11-20 09:30:00,204.72,205.31,204.3,204.3,27000.0,188.5967,189.1402,188.2098,188.2098,27000.0
2014-11-20 09:40:00,204.39,204.73,203.71,203.74,4800.0,188.2927,188.6059,187.6662,187.6939,4800.0
2014-11-20 09:50:00,203.85,204.01,203.64,204.01,11300.0,187.7952,187.9426,187.6017,187.9426,11300.0
2014-11-20 10:00:00,204.07,204.98,203.88,204.98,12700.0,187.9979,188.8362,187.8228,188.8362,12700.0
2014-11-20 10:10:00,205.01,205.12,204.93,205.1,15500.0,188.8638,188.9652,188.7901,188.9468,15500.0
2014-11-20 10:20:00,205.04,205.55,205.03,205.32,15000.0,188.8915,189.3613,188.8823,189.1494,15000.0
2014-11-20 10:30:00,205.3,206.3,205.3,206.3,76000.0,189.131,190.0522,189.131,190.0522,76000.0
2014-11-20 10:40:00,206.28,206.54,206.28,206.53,21200.0,190.0338,190.2733,190.0338,190.2641,21200.0
2014-11-20 10:50:00,206.55,206.69,206.5,206.68,13200.0,190.2826,190.4115,190.2365,190.4023,13200.0
2014-11-20 11:00:00,206.64,207.15,206.5,206.94,66700.0,190.3655,190.8353,190.2365,190.6418,66700.0
2014-11-20 11:10:00,206.92,207.14,206.65,206.88,30300.0,190.6234,190.8261,190.3747,190.5866,30300.0
2014-11-20 11:20:00,206.89,207.09,206.69,206.89,22700.0,190.5958,190.78,190.4115,190.5958,22700.0
2014-11-20 11:30:00,207.0,207.0,206.58,206.62,5200.0,190.6971,190.6971,190.3102,190.347,5200.0
2014-11-20 11:40:00,206.58,206.58,206.37,206.49,8200.0,190.3102,190.3102,190.1167,190.2273,8200.0
2014-11-20 11:50:00,206.52,206.52,206.15,206.17,2700.0,190.2549,190.2549,189.9141,189.9325,2700.0
2014-11-20 12:00:00,206.11,206.22,205.99,206.03,4900.0,189.8772,189.9785,189.7667,189.8035,4900.0
2014-11-20 12:10:00,206.05,206.32,206.04,206.32,5900.0,189.8219,190.0707,189.8127,190.0707,5900.0
2014-11-20 12:20:00,206.25,206.33,205.89,205.89,12300.0,190.0062,190.0799,189.6745,189.6745,12300.0
2014-11-20 12:30:00,205.88,205.94,205.67,205.67,13600.0,189.6653,189.7206,189.4719,189.4719,13600.0
2014-11-20 12:40:00,205.69,205.69,205.46,205.5,15400.0,189.4903,189.4903,189.2784,189.3152,15400.0
2014-11-20 12:50:00,205.49,205.5,205.3,205.31,10100.0,189.306,189.3152,189.131,189.1402,10100.0
2014-11-20 13:00:00,205.32,205.38,204.83,204.97,25100.0,189.1494,189.2047,188.698,188.827,25100.0
2014-11-20 13:10:00,204.95,204.99,204.69,204.79,13100.0,188.8086,188.8454,188.569,188.6612,13100.0
2014-11-20 13:20:00,204.81,205.14,204.57,205.14,6700.0,188.6796,188.9836,188.4585,188.9836,6700.0
2014-11-20 13:30:00,205.17,205.23,204.94,204.94,6200.0,189.0112,189.0665,188.7994,188.7994,6200.0
2014-11-20 13:40:00,204.9,204.95,204.88,204.93,2500.0,188.7625,188.8086,188.7441,188.7901,2500.0
2014-11-20 13:50:00,204.9,205.04,204.78,205.01,8600.0,188.7625,188.8915,188.652,188.8638,8600.0
2014-11-20 14:00:00,205.03,205.15,204.83,204.95,10100.0,188.8823,188.9928,188.698,188.8086,10100.0
2014-11-20 14:10:00,204.99,205.15,204.85,204.87,9900.0,188.8454,188.9928,188.7164,188.7349,9900.0
2014-11-20 14:20:00,204.93,204.95,204.69,204.69,10000.0,188.7901,188.8086,188.569,188.569,10000.0
2014-11-20 14:30:00,204.63,204.73,204.35,204.4,10000.0,188.5138,188.6059,188.2558,188.3019,10000.0
2014-11-20 14:40:00,204.42,204.56,204.4,204.43,6800.0,188.3203,188.4493,188.3019,188.3295,6800.0
2014-11-20 14:50:00,204.46,204.7,204.36,204.36,13700.0,188.3572,188.5783,188.265,188.265,13700.0
2014-11-20 15:00:00,204.39,204.58,204.34,204.42,8600.0,188.2927,188.4677,188.2466,188.3203,8600.0
2014-11-20 15:10:00,204.43,204.57,204.37,204.5,7900.0,188.3295,188.4585,188.2742,188.394,7900.0
2014-11-20 15:20:00,204.54,204.69,204.43,204.61,13800.0,188.4309,188.569,188.3295,188.4953,13800.0
2014-11-20 15:30:00,204.58,204.65,204.44,204.63,16300.0,188.4677,188.5322,188.3387,188.5138,16300.0
2014-11-20 15:40:00,204.66,204.78,204.51,204.63,19900.0,188.5414,188.652,188.4032,188.5138,19900.0
2014-11-20 15:50:00,204.68,205.01,204.53,205.0,44000.0,188.5598,188.8638,188.4216,188.8546,44000.0
2014-11-21 09:30:00,206.43,207.82,205.45,205.53,105100.0,190.172,191.4525,189.2692,189.3429,105100.0
2014-11-21 09:40:00,205.54,206.87,205.52,206.41,14600.0,189.3521,190.5774,189.3337,190.1536,14600.0
2014-11-21 09:50:00,206.39,206.42,205.67,206.15,12300.0,190.1352,190.1628,189.4719,189.9141,12300.0
2014-11-21 10:00:00,206.16,206.25,205.39,205.49,20500.0,189.9233,190.0062,189.2139,189.306,20500.0
2014-11-21 10:10:00,205.47,205.75,205.37,205.75,10900.0,189.2876,189.5456,189.1955,189.5456,10900.0
2014-11-21 10:20:00,205.84,205.85,205.62,205.8,6000.0,189.6285,189.6377,189.4258,189.5916,6000.0
2014-11-21 10:30:00,205.83,205.96,205.39,205.64,14800.0,189.6193,189.739,189.2139,189.4442,14800.0
2014-11-21 10:40:00,205.7,205.7,205.28,205.43,9000.0,189.4995,189.4995,189.1126,189.2508,9000.0
2014-11-21 10:50:00,205.37,205.41,205.0,205.18,4600.0,189.1955,189.2323,188.8546,189.0205,4600.0
2014-11-21 11:00:00,205.26,205.26,205.01,205.25,5400.0,189.0942,189.0942,188.8638,189.0849,5400.0
2014-11-21 11:10:00,205.31,205.45,205.21,205.26,6800.0,189.1402,189.2692,189.0481,189.0942,6800.0
2014-11-21 11:20:00,205.23,205.33,205.18,205.19,7400.0,189.0665,189.1586,189.0205,189.0297,7400.0
2014-11-21 11:30:00,205.12,205.12,204.6,204.73,5900.0,188.9652,188.9652,188.4861,188.6059,5900.0
2014-11-21 11:40:00,204.71,204.92,204.67,204.92,5400.0,188.5875,188.7809,188.5506,188.7809,5400.0
2014-11-21 11:50:00,204.88,204.89,204.5,204.53,12000.0,188.7441,188.7533,188.394,188.4216,12000.0
2014-11-21 12:00:00,204.5,204.93,204.5,204.8,10000.0,188.394,188.7901,188.394,188.6704,10000.0
2014-11-21 12:10:00,204.78,204.95,204.57,204.84,22200.0,188.652,188.8086,188.4585,188.7072,22200.0
2014-11-21 12:20:00,204.85,204.89,204.5,204.51,7100.0,188.7164,188.7533,188.394,188.4032,7100.0
2014-11-21 12:30:00,204.54,204.68,204.4,204.6,9400.0,188.4309,188.5598,188.3019,188.4861,9400.0
2014-11-21 12:40:00,204.62,204.74,204.45,204.45,7500.0,188.5046,188.6151,188.3479,188.3479,7500.0
2014-11-21 12:50:00,204.46,204.59,204.26,204.59,12600.0,188.3572,188.4769,188.1729,188.4769,12600.0
2014-11-21 13:00:00,204.57,204.73,204.54,204.73,11800.0,188.4585,188.6059,188.4309,188.6059,11800.0
2014-11-21 13:10:00,204.78,204.91,204.7,204.71,4700.0,188.652,188.7717,188.5783,188.5875,4700.0
2014-11-21 13:20:00,204.71,204.71,204.17,204.17,6800.0,188.5875,188.5875,188.09,188.09,6800.0
2014-11-21 13:30:00,204.14,204.46,204.09,204.45,8800.0,188.0624,188.3572,188.0163,188.3479,8800.0
2014-11-21 13:40:00,204.44,204.88,204.44,204.88,7700.0,188.3387,188.7441,188.3387,188.7441,7700.0
2014-11-21 13:50:00,204.9,204.95,204.81,204.82,6500.0,188.7625,188.8086,188.6796,188.6888,6500.0
2014-11-21 14:00:00,204.84,204.99,204.75,204.79,10000.0,188.7072,188.8454,188.6243,188.6612,10000.0
2014-11-21 14:10:00,204.79,204.79,204.56,204.59,8200.0,188.6612,188.6612,188.4493,188.4769,8200.0
2014-11-21 14:20:00,204.6,204.63,204.36,204.48,9100.0,188.4861,188.5138,188.265,188.3756,9100.0
2014-11-21 14:30:00,204.44,204.56,204.3,204.54,11600.0,188.3387,188.4493,188.2098,188.4309,11600.0
2014-11-21 14:40:00,204.56,204.94,204.56,204.9,14300.0,188.4493,188.7994,188.4493,188.7625,14300.0
2014-11-21 14:50:00,204.89,204.9,204.72,204.8,10200.0,188.7533,188.7625,188.5967,188.6704,10200.0
2014-11-21 15:00:00,204.81,205.1,204.8,205.04,12000.0,188.6796,188.9468,188.6704,188.8915,12000.0
2014-11-21 15:10:00,205.04,205.27,204.99,205.27,9300.0,188.8915,189.1034,188.8454,189.1034,9300.0
2014-11-21 15:20:00,205.27,205.44,205.15,205.43,9700.0,189.1034,189.26,188.9928,189.2508,9700.0
2014-11-21 15:30:00,205.43,205.51,205.18,205.28,13700.0,189.2508,189.3245,189.0205,189.1126,13700.0
2014-11-21 15:40:00,205.28,205.39,205.14,205.17,16200.0,189.1126,189.2139,188.9836,189.0112,16200.0
2014-11-21 15:50:00,205.21,205.24,204.93,205.2,27300.0,189.0481,189.0757,188.7901,189.0389,27300.0
2014-11-24 09:30:00,205.57,207.98,205.56,207.1,45600.0,189.3797,191.5999,189.3705,190.7892,45600.0
2014-11-24 09:40:00,206.91,207.77,206.6,207.52,18400.0,190.6142,191.4065,190.3286,191.1762,18400.0
2014-11-24 09:50:00,207.76,207.86,207.21,207.81,16900.0,191.3973,191.4894,190.8906,191.4433,16900.0
2014-11-24 10:00:00,207.88,207.89,207.38,207.41,10900.0,191.5078,191.517,191.0472,191.0748,10900.0
2014-11-24 10:10:00,207.33,207.76,207.31,207.37,33300.0,191.0011,191.3973,190.9827,191.038,33300.0
2014-11-24 10:20:00,207.34,207.87,207.29,207.73,17500.0,191.0103,191.4986,190.9643,191.3696,17500.0
2014-11-24 10:30:00,207.81,207.82,207.5,207.59,18400.0,191.4433,191.4525,191.1577,191.2406,18400.0
2014-11-24 10:40:00,207.62,208.43,207.62,208.35,28500.0,191.2683,192.0145,191.2683,191.9408,28500.0
2014-11-24 10:50:00,208.34,208.75,208.29,208.7,9800.0,191.9316,192.3093,191.8855,192.2632,9800.0
2014-11-24 11:00:00,208.71,209.31,208.69,209.07,93900.0,192.2724,192.8252,192.254,192.6041,93900.0
2014-11-24 11:10:00,209.08,209.08,208.8,209.0,25000.0,192.6133,192.6133,192.3553,192.5396,25000.0
2014-11-24 11:20:00,208.98,209.0,208.78,208.96,13200.0,192.5212,192.5396,192.3369,192.5027,13200.0
2014-11-24 11:30:00,208.93,209.05,208.78,209.0,14200.0,192.4751,192.5857,192.3369,192.5396,14200.0
2014-11-24 11:40:00,209.03,209.1,208.87,208.94,18100.0,192.5672,192.6317,192.4198,192.4843,18100.0
2014-11-24 11:50:00,208.93,209.03,208.91,208.95,31900.0,192.4751,192.5672,192.4567,192.4935,31900.0
2014-11-24 12:00:00,208.97,209.01,208.86,209.01,17400.0,192.512,192.5488,192.4106,192.5488,17400.0
2014-11-24 12:10:00,208.99,209.04,208.91,208.95,10300.0,192.5304,192.5764,192.4567,192.4935,10300.0
2014-11-24 12:20:00,208.94,209.02,208.93,209.0,16700.0,192.4843,192.558,192.4751,192.5396,16700.0
2014-11-24 12:30:00,208.98,209.47,208.95,209.39,15600.0,192.5212,192.9726,192.4935,192.8989,15600.0
2014-11-24 12:40:00,209.39,209.52,209.06,209.06,25400.0,192.8989,193.0186,192.5949,192.5949,25400.0
2014-11-24 12:50:00,209.02,209.23,209.01,209.17,19400.0,192.558,192.7515,192.5488,192.6962,19400.0
2014-11-24 13:00:00,209.15,209.32,209.07,209.32,11300.0,192.6778,192.8344,192.6041,192.8344,11300.0
2014-11-24 13:10:00,209.3,209.47,209.21,209.47,20400.0,192.816,192.9726,192.7331,192.9726,20400.0
2014-11-24 13:20:00,209.47,209.84,209.47,209.66,44100.0,192.9726,193.3134,192.9726,193.1476,44100.0
2014-11-24 13:30:00,209.61,209.7,209.47,209.52,26500.0,193.1016,193.1845,192.9726,193.0186,26500.0
2014-11-24 13:40:00,209.51,209.52,209.09,209.3,17900.0,193.0094,193.0186,192.6225,192.816,17900.0
2014-11-24 13:50:00,209.32,209.4,209.09,209.14,13300.0,192.8344,192.9081,192.6225,192.6686,13300.0
2014-11-24 14:00:00,209.14,209.4,209.1,209.28,11900.0,192.6686,192.9081,192.6317,192.7975,11900.0
2014-11-24 14:10:00,209.33,209.41,209.16,209.16,16700.0,192.8436,192.9173,192.687,192.687,16700.0
2014-11-24 14:20:00,209.16,209.43,209.15,209.42,13900.0,192.687,192.9357,192.6778,192.9265,13900.0
2014-11-24 14:30:00,209.41,209.6,209.3,209.5,19100.0,192.9173,193.0923,192.816,193.0002,19100.0
2014-11-24 14:40:00,209.56,209.77,209.54,209.65,12100.0,193.0555,193.249,193.0371,193.1384,12100.0
2014-11-24 14:50:00,209.67,209.74,209.37,209.52,13500.0,193.1568,193.2213,192.8805,193.0186,13500.0
2014-11-24 15:00:00,209.53,209.71,209.41,209.52,17500.0,193.0279,193.1937,192.9173,193.0186,17500.0
2014-11-24 15:10:00,209.48,209.53,209.14,209.14,25900.0,192.9818,193.0279,192.6686,192.6686,25900.0
2014-11-24 15:20:00,209.14,209.14,208.99,209.06,35000.0,192.6686,192.6686,192.5304,192.5949,35000.0
2014-11-24 15:30:00,209.09,209.45,209.06,209.45,21900.0,192.6225,192.9542,192.5949,192.9542,21900.0
2014-11-24 15:40:00,209.44,209.7,209.39,209.52,27800.0,192.9449,193.1845,192.8989,193.0186,27800.0
2014-11-24 15:50:00,209.55,209.83,209.53,209.72,86900.0,193.0463,193.3042,193.0279,193.2029,86900.0
2014-11-25 09:30:00,209.38,209.45,208.54,208.8,24500.0,192.8897,192.9542,192.1158,192.3553,24500.0
2014-11-25 09:40:00,208.65,208.69,207.73,208.4,12200.0,192.2172,192.254,191.3696,191.9869,12200.0
2014-11-25 09:50:00,208.34,208.84,208.19,208.37,14600.0,191.9316,192.3922,191.7934,191.9592,14600.0
2014-11-25 10:00:00,208.37,208.43,207.91,208.3,9000.0,191.9592,192.0145,191.5354,191.8947,9000.0
2014-11-25 10:10:00,208.3,208.73,208.11,208.31,27000.0,191.8947,192.2909,191.7197,191.9039,27000.0
2014-11-25 10:20:00,208.15,208.78,208.15,208.58,28800.0,191.7565,192.3369,191.7565,192.1527,28800.0
2014-11-25 10:30:00,208.71,208.71,208.3,208.36,5200.0,192.2724,192.2724,191.8947,191.95,5200.0
2014-11-25 10:40:00,208.39,208.62,208.16,208.53,10100.0,191.9776,192.1895,191.7658,192.1066,10100.0
2014-11-25 10:50:00,208.47,208.72,208.17,208.23,12900.0,192.0513,192.2816,191.775,191.8302,12900.0
2014-11-25 11:00:00,208.27,208.44,208.04,208.1,11400.0,191.8671,192.0237,191.6552,191.7105,11400.0
2014-11-25 11:10:00,208.11,208.56,208.02,208.49,15000.0,191.7197,192.1343,191.6368,192.0698,15000.0
2014-11-25 11:20:00,208.48,208.56,208.19,208.19,7700.0,192.0606,192.1343,191.7934,191.7934,7700.0
2014-11-25 11:30:00,208.15,208.34,208.05,208.23,11100.0,191.7565,191.9316,191.6644,191.8302,11100.0
2014-11-25 11:40:00,208.21,208.24,207.93,208.23,15100.0,191.8118,191.8395,191.5539,191.8302,15100.0
2014-11-25 11:50:00,208.2,208.29,208.12,208.12,3700.0,191.8026,191.8855,191.7289,191.7289,3700.0
2014-11-25 12:00:00,208.14,208.15,208.07,208.1,4800.0,191.7473,191.7565,191.6828,191.7105,4800.0
2014-11-25 12:10:00,208.09,208.13,207.78,207.78,6200.0,191.7013,191.7381,191.4157,191.4157,6200.0
2014-11-25 12:20:00,207.75,207.93,207.75,207.85,6400.0,191.388,191.5539,191.388,191.4802,6400.0
2014-11-25 12:30:00,207.82,207.94,207.76,207.8,8000.0,191.4525,191.5631,191.3973,191.4341,8000.0
2014-11-25 12:40:00,207.82,207.96,207.69,207.95,7800.0,191.4525,191.5815,191.3328,191.5723,7800.0
2014-11-25 12:50:00,207.95,208.07,207.85,207.94,13800.0,191.5723,191.6828,191.4802,191.5631,13800.0
2014-11-25 13:00:00,207.94,207.98,207.85,207.9,5500.0,191.5631,191.5999,191.4802,191.5262,5500.0
2014-11-25 13:10:00,207.87,207.99,207.81,207.89,8600.0,191.4986,191.6091,191.4433,191.517,8600.0
2014-11-25 13:20:00,207.88,208.1,207.87,208.04,6300.0,191.5078,191.7105,191.4986,191.6552,6300.0
2014-11-25 13:30:00,208.04,208.3,208.03,208.29,7800.0,191.6552,191.8947,191.646,191.8855,7800.0
2014-11-25 13:40:00,208.3,208.79,208.27,208.76,18600.0,191.8947,192.3461,191.8671,192.3185,18600.0
2014-11-25 13:50:00,208.76,209.0,208.71,208.95,7500.0,192.3185,192.5396,192.2724,192.4935,7500.0
2014-11-25 14:00:00,208.9,208.93,208.55,208.55,7300.0,192.4475,192.4751,192.125,192.125,7300.0
2014-11-25 14:10:00,208.55,208.57,208.4,208.46,9300.0,192.125,192.1435,191.9869,192.0421,9300.0
2014-11-25 14:20:00,208.49,208.87,208.48,208.86,14200.0,192.0698,192.4198,192.0606,192.4106,14200.0
2014-11-25 14:30:00,208.87,208.89,208.72,208.87,8900.0,192.4198,192.4383,192.2816,192.4198,8900.0
2014-11-25 14:40:00,208.86,208.97,208.7,208.97,8200.0,192.4106,192.512,192.2632,192.512,8200.0
2014-11-25 14:50:00,208.9,209.0,208.77,208.97,12200.0,192.4475,192.5396,192.3277,192.512,12200.0
2014-11-25 15:00:00,208.93,209.0,208.87,208.99,22700.0,192.4751,192.5396,192.4198,192.5304,22700.0
2014-11-25 15:10:00,209.0,209.0,208.9,209.0,11800.0,192.5396,192.5396,192.4475,192.5396,11800.0
2014-11-25 15:20:00,209.01,209.3,209.0,209.21,11900.0,192.5488,192.816,192.5396,192.7331,11900.0
2014-11-25 15:30:00,209.21,209.23,208.81,208.82,12000.0,192.7331,192.7515,192.3646,192.3738,12000.0
2014-11-25 15:40:00,208.81,208.87,208.57,208.73,17800.0,192.3646,192.4198,192.1435,192.2909,17800.0
2014-11-25 15:50:00,208.76,209.05,208.75,208.99,56800.0,192.3185,192.5857,192.3093,192.5304,56800.0
2014-11-26 09:30:00,208.94,209.3,208.29,208.89,25000.0,192.7062,193.0382,192.1067,192.66,25000.0
2014-11-26 09:40:00,208.89,209.16,208.46,208.67,20700.0,192.66,192.9091,192.2635,192.4571,20700.0
2014-11-26 09:50:00,208.81,209.02,208.59,208.84,12800.0,192.5863,192.7799,192.3834,192.6139,12800.0
2014-11-26 10:00:00,208.83,209.27,208.27,208.27,25100.0,192.6047,193.0105,192.0882,192.0882,25100.0
2014-11-26 10:10:00,208.18,208.18,207.51,207.51,16400.0,192.0052,192.0052,191.3873,191.3873,16400.0
2014-11-26 10:20:00,207.51,207.85,207.51,207.85,15100.0,191.3873,191.7009,191.3873,191.7009,15100.0
2014-11-26 10:30:00,207.89,207.99,207.76,207.76,3500.0,191.7377,191.83,191.6178,191.6178,3500.0
2014-11-26 10:40:00,207.71,207.97,207.71,207.89,4600.0,191.5717,191.8115,191.5717,191.7377,4600.0
2014-11-26 10:50:00,207.87,208.18,207.87,208.02,9600.0,191.7193,192.0052,191.7193,191.8576,9600.0
2014-11-26 11:00:00,208.1,208.2,207.74,207.79,9200.0,191.9314,192.0237,191.5994,191.6455,9200.0
2014-11-26 11:10:00,207.63,207.64,207.23,207.23,9500.0,191.4979,191.5072,191.129,191.129,9500.0
2014-11-26 11:20:00,207.19,207.51,207.11,207.46,9400.0,191.0921,191.3873,191.0183,191.3412,9400.0
2014-11-26 11:30:00,207.46,207.51,207.29,207.42,5400.0,191.3412,191.3873,191.1844,191.3043,5400.0
2014-11-26 11:40:00,207.39,207.52,207.29,207.29,6800.0,191.2766,191.3965,191.1844,191.1844,6800.0
2014-11-26 11:50:00,207.31,207.31,207.05,207.19,7100.0,191.2028,191.2028,190.963,191.0921,7100.0
2014-11-26 12:00:00,207.19,207.55,207.19,207.39,10000.0,191.0921,191.4242,191.0921,191.2766,10000.0
2014-11-26 12:10:00,207.46,207.62,207.42,207.44,5300.0,191.3412,191.4887,191.3043,191.3227,5300.0
2014-11-26 12:20:00,207.44,207.61,207.43,207.48,6100.0,191.3227,191.4795,191.3135,191.3596,6100.0
2014-11-26 12:30:00,207.51,207.58,207.4,207.42,9200.0,191.3873,191.4518,191.2858,191.3043,9200.0
2014-11-26 12:40:00,207.45,207.47,207.4,207.43,4700.0,191.3319,191.3504,191.2858,191.3135,4700.0
2014-11-26 12:50:00,207.41,207.45,207.37,207.4,16300.0,191.295,191.3319,191.2581,191.2858,16300.0
2014-11-26 13:00:00,207.4,207.42,207.31,207.37,5900.0,191.2858,191.3043,191.2028,191.2581,5900.0
2014-11-26 13:10:00,207.37,207.53,207.36,207.42,7600.0,191.2581,191.4057,191.2489,191.3043,7600.0
2014-11-26 13:20:00,207.45,207.51,207.43,207.47,6100.0,191.3319,191.3873,191.3135,191.3504,6100.0
2014-11-26 13:30:00,207.47,207.64,207.44,207.64,23500.0,191.3504,191.5072,191.3227,191.5072,23500.0
2014-11-26 13:40:00,207.64,207.83,207.63,207.8,18800.0,191.5072,191.6824,191.4979,191.6547,18800.0
2014-11-26 13:50:00,207.79,207.86,207.73,207.86,7000.0,191.6455,191.7101,191.5902,191.7101,7000.0
2014-11-26 14:00:00,207.88,207.93,207.8,207.84,12800.0,191.7285,191.7746,191.6547,191.6916,12800.0
2014-11-26 14:10:00,207.85,207.87,207.75,207.87,18600.0,191.7009,191.7193,191.6086,191.7193,18600.0
2014-11-26 14:20:00,207.85,207.85,207.7,207.7,9200.0,191.7009,191.7009,191.5625,191.5625,9200.0
2014-11-26 14:30:00,207.65,207.69,207.52,207.57,11500.0,191.5164,191.5533,191.3965,191.4426,11500.0
2014-11-26 14:40:00,207.56,207.62,207.45,207.46,14700.0,191.4334,191.4887,191.3319,191.3412,14700.0
2014-11-26 14:50:00,207.47,207.55,207.43,207.43,14500.0,191.3504,191.4242,191.3135,191.3135,14500.0
2014-11-26 15:00:00,207.47,207.54,207.41,207.51,8500.0,191.3504,191.4149,191.295,191.3873,8500.0
2014-11-26 15:10:00,207.5,207.6,207.46,207.51,21100.0,191.378,191.4703,191.3412,191.3873,21100.0
2014-11-26 15:20:00,207.52,207.59,207.41,207.41,9100.0,191.3965,191.4611,191.295,191.295,9100.0
2014-11-26 15:30:00,207.4,207.63,207.4,207.63,13400.0,191.2858,191.4979,191.2858,191.4979,13400.0
2014-11-26 15:40:00,207.63,208.08,207.62,208.04,23600.0,191.4979,191.913,191.4887,191.8761,23600.0
2014-11-26 15:50:00,208.06,208.34,208.04,208.21,39500.0,191.8945,192.1528,191.8761,192.0329,39500.0
2014-11-28 09:30:00,208.38,209.97,208.28,209.59,28600.0,192.1897,193.6561,192.0974,193.3057,28600.0
2014-11-28 09:40:00,209.51,210.0,209.51,209.81,9000.0,193.2319,193.6838,193.2319,193.5086,9000.0
2014-11-28 09:50:00,209.75,209.96,209.52,209.72,8200.0,193.4532,193.6469,193.2411,193.4256,8200.0
2014-11-28 10:00:00,209.65,210.36,209.61,210.36,29700.0,193.361,194.0158,193.3241,194.0158,29700.0
2014-11-28 10:10:00,210.39,210.43,210.1,210.11,6400.0,194.0435,194.0804,193.776,193.7853,6400.0
2014-11-28 10:20:00,210.08,210.54,210.07,210.49,14600.0,193.7576,194.1818,193.7484,194.1357,14600.0
2014-11-28 10:30:00,210.53,211.14,210.44,211.02,12000.0,194.1726,194.7352,194.0896,194.6246,12000.0
2014-11-28 10:40:00,211.2,211.25,210.89,210.89,5900.0,194.7906,194.8367,194.5047,194.5047,5900.0
2014-11-28 10:50:00,210.89,210.95,210.46,210.56,8100.0,194.5047,194.56,194.1081,194.2003,8100.0
2014-11-28 11:00:00,210.46,210.6,210.32,210.42,3700.0,194.1081,194.2372,193.9789,194.0712,3700.0
2014-11-28 11:10:00,210.33,210.38,209.81,209.81,7300.0,193.9882,194.0343,193.5086,193.5086,7300.0
2014-11-28 11:20:00,209.86,209.89,209.51,209.54,7100.0,193.5547,193.5824,193.2319,193.2595,7100.0
2014-11-28 11:30:00,209.58,209.75,209.48,209.66,7600.0,193.2964,193.4532,193.2042,193.3702,7600.0
2014-11-28 11:40:00,209.76,209.83,209.62,209.77,2700.0,193.4625,193.527,193.3333,193.4717,2700.0
2014-11-28 11:50:00,209.76,209.8,209.63,209.64,4100.0,193.4625,193.4993,193.3426,193.3518,4100.0
2014-11-28 12:00:00,209.6,209.87,209.58,209.87,4100.0,193.3149,193.5639,193.2964,193.5639,4100.0
2014-11-28 12:10:00,209.87,209.97,209.8,209.84,5200.0,193.5639,193.6561,193.4993,193.5362,5200.0
2014-11-28 12:20:00,209.87,210.06,209.85,210.04,11000.0,193.5639,193.7391,193.5455,193.7207,11000.0
2014-11-28 12:30:00,210.0,210.56,210.0,210.56,17800.0,193.6838,194.2003,193.6838,194.2003,17800.0
2014-11-28 12:40:00,210.51,210.56,210.24,210.56,26900.0,194.1542,194.2003,193.9052,194.2003,26900.0
2014-11-28 12:50:00,210.57,210.87,210.39,210.76,57000.0,194.2095,194.4862,194.0435,194.3848,57000.0
2014-12-01 09:30:00,210.36,210.36,208.58,208.58,31600.0,194.0158,194.0158,192.3741,192.3741,31600.0
2014-12-01 09:40:00,208.41,208.68,207.74,208.29,16500.0,192.2173,192.4664,191.5994,192.1067,16500.0
2014-12-01 09:50:00,208.19,208.94,208.14,208.91,6500.0,192.0144,192.7062,191.9683,192.6785,6500.0
2014-12-01 10:00:00,208.89,209.57,208.79,209.38,20600.0,192.66,193.2872,192.5678,193.112,20600.0
2014-12-01 10:10:00,209.39,210.22,209.38,209.89,5700.0,193.1212,193.8867,193.112,193.5824,5700.0
2014-12-01 10:20:00,209.94,210.04,208.98,209.13,21200.0,193.6285,193.7207,192.7431,192.8814,21200.0
2014-12-01 10:30:00,209.06,209.12,208.81,209.06,16400.0,192.8168,192.8722,192.5863,192.8168,16400.0
2014-12-01 10:40:00,209.0,209.33,208.86,209.28,11400.0,192.7615,193.0659,192.6324,193.0197,11400.0
2014-12-01 10:50:00,209.25,209.32,208.91,209.07,9900.0,192.9921,193.0566,192.6785,192.8261,9900.0
2014-12-01 11:00:00,209.07,209.32,208.93,209.01,14600.0,192.8261,193.0566,192.6969,192.7707,14600.0
2014-12-01 11:10:00,209.07,209.34,208.75,209.0,18000.0,192.8261,193.0751,192.5309,192.7615,18000.0
2014-12-01 11:20:00,209.0,209.34,209.0,209.26,12800.0,192.7615,193.0751,192.7615,193.0013,12800.0
2014-12-01 11:30:00,209.29,209.33,208.97,209.02,10300.0,193.029,193.0659,192.7338,192.7799,10300.0
2014-12-01 11:40:00,209.02,209.53,209.02,209.38,20900.0,192.7799,193.2503,192.7799,193.112,20900.0
2014-12-01 11:50:00,209.41,209.51,209.28,209.41,26100.0,193.1396,193.2319,193.0197,193.1396,26100.0
2014-12-01 12:00:00,209.53,209.66,209.14,209.4,31700.0,193.2503,193.3702,192.8906,193.1304,31700.0
2014-12-01 12:10:00,209.4,209.53,209.28,209.38,14200.0,193.1304,193.2503,193.0197,193.112,14200.0
2014-12-01 12:20:00,209.36,209.42,209.14,209.38,16300.0,193.0935,193.1489,192.8906,193.112,16300.0
2014-12-01 12:30:00,209.33,209.37,209.09,209.13,8000.0,193.0659,193.1028,192.8445,192.8814,8000.0
2014-12-01 12:40:00,209.12,209.23,208.83,208.85,8100.0,192.8722,192.9736,192.6047,192.6232,8100.0
2014-12-01 12:50:00,208.9,209.2,208.8,209.09,10800.0,192.6693,192.946,192.577,192.8445,10800.0
2014-12-01 13:00:00,209.18,209.28,208.9,208.94,10100.0,192.9275,193.0197,192.6693,192.7062,10100.0
2014-12-01 13:10:00,208.99,209.1,208.9,208.99,7800.0,192.7523,192.8537,192.6693,192.7523,7800.0
2014-12-01 13:20:00,208.93,209.24,208.89,209.21,8800.0,192.6969,192.9829,192.66,192.9552,8800.0
2014-12-01 13:30:00,209.25,209.31,209.2,209.24,14000.0,192.9921,193.0474,192.946,192.9829,14000.0
2014-12-01 13:40:00,209.31,209.47,209.3,209.32,11400.0,193.0474,193.195,193.0382,193.0566,11400.0
2014-12-01 13:50:00,209.39,209.39,208.93,208.93,11900.0,193.1212,193.1212,192.6969,192.6969,11900.0
2014-12-01 14:00:00,208.92,208.99,208.78,208.99,17200.0,192.6877,192.7523,192.5586,192.7523,17200.0
2014-12-01 14:10:00,208.91,209.02,208.86,209.02,10100.0,192.6785,192.7799,192.6324,192.7799,10100.0
2014-12-01 14:20:00,209.02,209.02,208.66,208.67,7900.0,192.7799,192.7799,192.4479,192.4571,7900.0
2014-12-01 14:30:00,208.6,208.87,208.47,208.87,7300.0,192.3926,192.6416,192.2727,192.6416,7300.0
2014-12-01 14:40:00,208.83,208.85,208.48,208.55,12100.0,192.6047,192.6232,192.2819,192.3465,12100.0
2014-12-01 14:50:00,208.6,208.72,208.56,208.62,11100.0,192.3926,192.5033,192.3557,192.411,11100.0
2014-12-01 15:00:00,208.58,208.84,208.58,208.61,6800.0,192.3741,192.6139,192.3741,192.4018,6800.0
2014-12-01 15:10:00,208.61,208.97,208.61,208.9,7800.0,192.4018,192.7338,192.4018,192.6693,7800.0
2014-12-01 15:20:00,208.9,209.14,208.87,208.99,13800.0,192.6693,192.8906,192.6416,192.7523,13800.0
2014-12-01 15:30:00,208.99,209.09,208.82,208.93,23400.0,192.7523,192.8445,192.5955,192.6969,23400.0
2014-12-01 15:40:00,208.96,209.09,208.93,208.99,31500.0,192.7246,192.8445,192.6969,192.7523,31500.0
2014-12-01 15:50:00,208.97,209.09,208.74,208.8,75800.0,192.7338,192.8445,192.5217,192.577,75800.0
2014-12-02 09:30:00,208.54,209.92,208.5,209.04,24200.0,192.3372,193.61,192.3003,192.7984,24200.0
2014-12-02 09:40:00,209.0,210.55,209.0,210.46,19800.0,192.7615,194.1911,192.7615,194.1081,19800.0
2014-12-02 09:50:00,210.38,211.11,210.26,211.03,13200.0,194.0343,194.7076,193.9236,194.6338,13200.0
2014-12-02 10:00:00,210.92,210.92,210.04,210.08,21300.0,194.5323,194.5323,193.7207,193.7576,21300.0
2014-12-02 10:10:00,210.11,210.65,209.91,210.52,21000.0,193.7853,194.2833,193.6008,194.1634,21000.0
2014-12-02 10:20:00,210.56,210.72,210.1,210.15,23400.0,194.2003,194.3479,193.776,193.8222,23400.0
2014-12-02 10:30:00,210.14,210.41,209.96,210.37,26200.0,193.8129,194.062,193.6469,194.0251,26200.0
2014-12-02 10:40:00,210.38,210.46,210.16,210.22,11400.0,194.0343,194.1081,193.8314,193.8867,11400.0
2014-12-02 10:50:00,210.12,210.17,209.57,209.68,23200.0,193.7945,193.8406,193.2872,193.3887,23200.0
2014-12-02 11:00:00,209.73,209.97,209.5,209.56,18200.0,193.4348,193.6561,193.2227,193.278,18200.0
2014-12-02 11:10:00,209.56,210.06,209.51,210.06,11300.0,193.278,193.7391,193.2319,193.7391,11300.0
2014-12-02 11:20:00,210.01,210.4,210.01,210.37,9000.0,193.693,194.0527,193.693,194.0251,9000.0
2014-12-02 11:30:00,210.31,210.4,210.2,210.4,27300.0,193.9697,194.0527,193.8683,194.0527,27300.0
2014-12-02 11:40:00,210.48,210.5,210.05,210.17,22400.0,194.1265,194.145,193.7299,193.8406,22400.0
2014-12-02 11:50:00,210.26,210.27,210.02,210.27,12800.0,193.9236,193.9328,193.7023,193.9328,12800.0
2014-12-02 12:00:00,210.17,210.21,209.87,209.96,11900.0,193.8406,193.8775,193.5639,193.6469,11900.0
2014-12-02 12:10:00,209.88,209.99,209.61,209.72,5500.0,193.5731,193.6746,193.3241,193.4256,5500.0
2014-12-02 12:20:00,209.73,210.1,209.72,210.1,7800.0,193.4348,193.776,193.4256,193.776,7800.0
2014-12-02 12:30:00,210.09,210.11,209.77,209.91,5500.0,193.7668,193.7853,193.4717,193.6008,5500.0
2014-12-02 12:40:00,209.93,209.99,209.77,209.86,7800.0,193.6192,193.6746,193.4717,193.5547,7800.0
2014-12-02 12:50:00,209.93,210.01,209.76,209.97,8100.0,193.6192,193.693,193.4625,193.6561,8100.0
2014-12-02 13:00:00,209.97,210.2,209.92,210.02,109000.0,193.6561,193.8683,193.61,193.7023,109000.0
2014-12-02 13:10:00,210.05,210.25,210.04,210.14,11500.0,193.7299,193.9144,193.7207,193.8129,11500.0
2014-12-02 13:20:00,210.11,210.13,209.9,210.12,11600.0,193.7853,193.8037,193.5916,193.7945,11600.0
2014-12-02 13:30:00,210.14,210.27,210.08,210.1,13700.0,193.8129,193.9328,193.7576,193.776,13700.0
2014-12-02 13:40:00,210.07,210.69,210.07,210.69,47900.0,193.7484,194.3202,193.7484,194.3202,47900.0
2014-12-02 13:50:00,210.67,210.74,210.59,210.59,7100.0,194.3017,194.3663,194.228,194.228,7100.0
2014-12-02 14:00:00,210.6,210.75,210.5,210.74,12000.0,194.2372,194.3755,194.145,194.3663,12000.0
2014-12-02 14:10:00,210.75,210.87,210.63,210.73,12500.0,194.3755,194.4862,194.2649,194.3571,12500.0
2014-12-02 14:20:00,210.69,210.76,210.52,210.76,14900.0,194.3202,194.3848,194.1634,194.3848,14900.0
2014-12-02 14:30:00,210.71,210.74,210.46,210.56,3100.0,194.3386,194.3663,194.1081,194.2003,3100.0
2014-12-02 14:40:00,210.57,211.33,210.57,211.32,12700.0,194.2095,194.9105,194.2095,194.9012,12700.0
2014-12-02 14:50:00,211.32,211.32,210.87,210.88,7200.0,194.9012,194.9012,194.4862,194.4954,7200.0
2014-12-02 15:00:00,210.89,210.97,210.78,210.96,11000.0,194.5047,194.5784,194.4032,194.5692,11000.0
2014-12-02 15:10:00,210.97,210.97,210.73,210.81,16000.0,194.5784,194.5784,194.3571,194.4309,16000.0
2014-12-02 15:20:00,210.81,210.81,210.45,210.73,23900.0,194.4309,194.4309,194.0988,194.3571,23900.0
2014-12-02 15:30:00,210.76,210.76,210.48,210.67,12400.0,194.3848,194.3848,194.1265,194.3017,12400.0
2014-12-02 15:40:00,210.69,210.72,210.48,210.52,18300.0,194.3202,194.3479,194.1265,194.1634,18300.0
2014-12-02 15:50:00,210.51,210.74,210.42,210.74,35800.0,194.1542,194.3663,194.0712,194.3663,35800.0
2014-12-03 09:30:00,210.61,211.92,210.05,210.93,18600.0,194.2464,195.4546,193.7299,194.5415,18600.0
2014-12-03 09:40:00,210.72,211.16,210.46,210.7,7600.0,194.3479,194.7537,194.1081,194.3294,7600.0
2014-12-03 09:50:00,210.61,210.66,209.79,210.25,13100.0,194.2464,194.2925,193.4901,193.9144,13100.0
2014-12-03 10:00:00,210.31,210.32,209.8,210.28,10800.0,193.9697,193.9789,193.4993,193.9421,10800.0
2014-12-03 10:10:00,210.34,210.91,210.33,210.55,9600.0,193.9974,194.5231,193.9882,194.1911,9600.0
2014-12-03 10:20:00,210.53,210.81,210.31,210.49,8000.0,194.1726,194.4309,193.9697,194.1357,8000.0
2014-12-03 10:30:00,210.54,210.69,210.42,210.42,13100.0,194.1818,194.3202,194.0712,194.0712,13100.0
2014-12-03 10:40:00,210.39,210.78,210.3,210.74,11000.0,194.0435,194.4032,193.9605,194.3663,11000.0
2014-12-03 10:50:00,210.78,210.94,210.63,210.78,4600.0,194.4032,194.5508,194.2649,194.4032,4600.0
2014-12-03 11:00:00,210.83,210.86,210.74,210.83,5500.0,194.4493,194.477,194.3663,194.4493,5500.0
2014-12-03 11:10:00,210.84,211.21,210.79,211.1,14300.0,194.4585,194.7998,194.4124,194.6983,14300.0
2014-12-03 11:20:00,211.17,211.58,210.95,211.27,17900.0,194.7629,195.141,194.56,194.8551,17900.0
2014-12-03 11:30:00,211.32,211.4,210.83,210.9,31700.0,194.9012,194.975,194.4493,194.5139,31700.0
2014-12-03 11:40:00,210.86,210.9,210.58,210.7,17300.0,194.477,194.5139,194.2187,194.3294,17300.0
2014-12-03 11:50:00,210.71,210.81,210.44,210.67,16000.0,194.3386,194.4309,194.0896,194.3017,16000.0
2014-12-03 12:00:00,210.67,211.02,210.58,210.98,10300.0,194.3017,194.6246,194.2187,194.5877,10300.0
2014-12-03 12:10:00,210.98,211.16,210.88,210.94,8100.0,194.5877,194.7537,194.4954,194.5508,8100.0
2014-12-03 12:20:00,210.95,211.09,210.95,211.01,9900.0,194.56,194.6891,194.56,194.6153,9900.0
2014-12-03 12:30:00,210.98,210.98,210.78,210.86,5000.0,194.5877,194.5877,194.4032,194.477,5000.0
2014-12-03 12:40:00,210.84,211.08,210.79,211.01,16900.0,194.4585,194.6799,194.4124,194.6153,16900.0
2014-12-03 12:50:00,211.03,211.26,210.93,211.13,8800.0,194.6338,194.8459,194.5415,194.726,8800.0
2014-12-03 13:00:00,211.2,211.2,210.99,211.06,6400.0,194.7906,194.7906,194.5969,194.6614,6400.0
2014-12-03 13:10:00,211.08,211.21,211.03,211.09,7600.0,194.6799,194.7998,194.6338,194.6891,7600.0
2014-12-03 13:20:00,211.06,211.12,210.94,211.08,7200.0,194.6614,194.7168,194.5508,194.6799,7200.0
2014-12-03 13:30:00,211.07,211.09,210.98,211.06,5300.0,194.6707,194.6891,194.5877,194.6614,5300.0
2014-12-03 13:40:00,211.06,211.06,210.92,210.98,8000.0,194.6614,194.6614,194.5323,194.5877,8000.0
2014-12-03 13:50:00,210.96,211.17,210.93,211.16,10300.0,194.5692,194.7629,194.5415,194.7537,10300.0
2014-12-03 14:00:00,211.2,211.27,211.1,211.2,4900.0,194.7906,194.8551,194.6983,194.7906,4900.0
2014-12-03 14:10:00,211.22,211.39,211.19,211.34,7500.0,194.809,194.9658,194.7813,194.9197,7500.0
2014-12-03 14:20:00,211.36,211.39,211.23,211.35,8900.0,194.9381,194.9658,194.8182,194.9289,8900.0
2014-12-03 14:30:00,211.33,211.33,211.21,211.24,7700.0,194.9105,194.9105,194.7998,194.8275,7700.0
2014-12-03 14:40:00,211.29,211.44,211.18,211.33,10200.0,194.8736,195.0119,194.7721,194.9105,10200.0
2014-12-03 14:50:00,211.33,211.46,211.32,211.46,6900.0,194.9105,195.0304,194.9012,195.0304,6900.0
2014-12-03 15:00:00,211.43,211.49,211.39,211.48,6300.0,195.0027,195.058,194.9658,195.0488,6300.0
2014-12-03 15:10:00,211.47,211.65,211.47,211.59,16800.0,195.0396,195.2056,195.0396,195.1503,16800.0
2014-12-03 15:20:00,211.58,211.75,211.47,211.68,19000.0,195.141,195.2978,195.0396,195.2333,19000.0
2014-12-03 15:30:00,211.73,211.76,211.66,211.73,17300.0,195.2794,195.3071,195.2148,195.2794,17300.0
2014-12-03 15:40:00,211.73,211.8,211.66,211.67,22200.0,195.2794,195.344,195.2148,195.2241,22200.0
2014-12-03 15:50:00,211.66,211.72,211.51,211.55,55700.0,195.2148,195.2702,195.0765,195.1134,55700.0
2014-12-04 09:30:00,211.73,212.41,211.43,212.14,16700.0,195.2794,195.9066,195.0027,195.6575,16700.0
2014-12-04 09:40:00,212.02,212.52,211.81,211.82,18100.0,195.5469,196.008,195.3532,195.3624,18100.0
2014-12-04 09:50:00,211.78,211.78,211.26,211.41,6600.0,195.3255,195.3255,194.8459,194.9843,6600.0
2014-12-04 10:00:00,211.33,211.46,210.82,210.82,6400.0,194.9105,195.0304,194.4401,194.4401,6400.0
2014-12-04 10:10:00,210.92,211.15,210.86,210.93,11100.0,194.5323,194.7445,194.477,194.5415,11100.0
2014-12-04 10:20:00,210.96,210.96,210.51,210.56,2600.0,194.5692,194.5692,194.1542,194.2003,2600.0
2014-12-04 10:30:00,210.49,210.56,210.29,210.41,13200.0,194.1357,194.2003,193.9513,194.062,13200.0
2014-12-04 10:40:00,210.36,210.51,209.9,209.96,7700.0,194.0158,194.1542,193.5916,193.6469,7700.0
2014-12-04 10:50:00,210.0,210.22,209.93,210.2,9400.0,193.6838,193.8867,193.6192,193.8683,9400.0
2014-12-04 11:00:00,210.16,210.45,210.01,210.43,15800.0,193.8314,194.0988,193.693,194.0804,15800.0
2014-12-04 11:10:00,210.36,210.82,210.35,210.78,13000.0,194.0158,194.4401,194.0066,194.4032,13000.0
2014-12-04 11:20:00,210.81,211.05,210.7,210.7,11100.0,194.4309,194.6522,194.3294,194.3294,11100.0
2014-12-04 11:30:00,210.8,211.12,210.7,210.89,13600.0,194.4216,194.7168,194.3294,194.5047,13600.0
2014-12-04 11:40:00,210.9,211.36,210.88,211.36,11300.0,194.5139,194.9381,194.4954,194.9381,11300.0
2014-12-04 11:50:00,211.26,211.44,211.15,211.44,5600.0,194.8459,195.0119,194.7445,195.0119,5600.0
2014-12-04 12:00:00,211.4,212.07,211.4,212.07,8600.0,194.975,195.593,194.975,195.593,8600.0
2014-12-04 12:10:00,212.01,212.12,211.94,212.11,7800.0,195.5376,195.6391,195.4731,195.6299,7800.0
2014-12-04 12:20:00,212.1,212.1,211.94,211.97,5000.0,195.6206,195.6206,195.4731,195.5007,5000.0
2014-12-04 12:30:00,211.92,212.72,211.92,212.41,14000.0,195.4546,196.1925,195.4546,195.9066,14000.0
2014-12-04 12:40:00,212.52,212.75,212.44,212.62,12900.0,196.008,196.2201,195.9342,196.1002,12900.0
2014-12-04 12:50:00,212.58,212.58,212.34,212.5,10200.0,196.0633,196.0633,195.842,195.9896,10200.0
2014-12-04 13:00:00,212.51,212.53,212.34,212.45,5900.0,195.9988,196.0172,195.842,195.9435,5900.0
2014-12-04 13:10:00,212.44,212.51,212.38,212.47,6000.0,195.9342,195.9988,195.8789,195.9619,6000.0
2014-12-04 13:20:00,212.45,212.63,212.44,212.54,9600.0,195.9435,196.1095,195.9342,196.0265,9600.0
2014-12-04 13:30:00,212.54,212.65,212.51,212.59,10900.0,196.0265,196.1279,195.9988,196.0726,10900.0
2014-12-04 13:40:00,212.62,212.64,212.49,212.58,4600.0,196.1002,196.1187,195.9803,196.0633,4600.0
2014-12-04 13:50:00,212.59,212.64,212.4,212.4,3400.0,196.0726,196.1187,195.8973,195.8973,3400.0
2014-12-04 14:00:00,212.47,212.47,212.27,212.39,7200.0,195.9619,195.9619,195.7774,195.8881,7200.0
2014-12-04 14:10:00,212.4,212.43,212.28,212.29,8300.0,195.8973,195.925,195.7867,195.7959,8300.0
2014-12-04 14:20:00,212.25,212.3,212.11,212.12,4700.0,195.759,195.8051,195.6299,195.6391,4700.0
2014-12-04 14:30:00,212.12,212.12,211.87,211.96,6100.0,195.6391,195.6391,195.4085,195.4915,6100.0
2014-12-04 14:40:00,211.94,211.94,211.73,211.75,5200.0,195.4731,195.4731,195.2794,195.2978,5200.0
2014-12-04 14:50:00,211.72,211.79,211.59,211.68,7700.0,195.2702,195.3347,195.1503,195.2333,7700.0
2014-12-04 15:00:00,211.71,211.95,211.71,211.91,10400.0,195.2609,195.4823,195.2609,195.4454,10400.0
2014-12-04 15:10:00,211.85,211.91,211.73,211.75,5900.0,195.3901,195.4454,195.2794,195.2978,5900.0
2014-12-04 15:20:00,211.69,211.69,211.15,211.2,10600.0,195.2425,195.2425,194.7445,194.7906,10600.0
2014-12-04 15:30:00,211.14,211.49,211.09,211.42,10800.0,194.7352,195.058,194.6891,194.9935,10800.0
2014-12-04 15:40:00,211.39,211.63,211.32,211.4,13100.0,194.9658,195.1872,194.9012,194.975,13100.0
2014-12-04 15:50:00,211.47,211.82,211.45,211.76,37900.0,195.0396,195.3624,195.0211,195.3071,37900.0
2014-12-05 09:30:00,212.0,212.54,211.56,211.68,14800.0,195.5284,196.0265,195.1226,195.2333,14800.0
2014-12-05 09:40:00,211.8,212.26,210.9,211.55,16100.0,195.344,195.7682,194.5139,195.1134,16100.0
2014-12-05 09:50:00,211.65,212.02,211.53,211.85,6200.0,195.2056,195.5469,195.0949,195.3901,6200.0
2014-12-05 10:00:00,211.85,211.85,211.23,211.29,9800.0,195.3901,195.3901,194.8182,194.8736,9800.0
2014-12-05 10:10:00,211.34,211.98,211.28,211.96,8800.0,194.9197,195.51,194.8644,195.4915,8800.0
2014-12-05 10:20:00,211.99,212.0,211.58,211.72,3800.0,195.5192,195.5284,195.141,195.2702,3800.0
2014-12-05 10:30:00,211.72,211.8,211.57,211.57,9700.0,195.2702,195.344,195.1318,195.1318,9700.0
2014-12-05 10:40:00,211.67,211.72,211.61,211.62,4400.0,195.2241,195.2702,195.1687,195.1779,4400.0
2014-12-05 10:50:00,211.61,211.63,211.42,211.46,18200.0,195.1687,195.1872,194.9935,195.0304,18200.0
2014-12-05 11:00:00,211.52,211.69,211.5,211.69,22000.0,195.0857,195.2425,195.0673,195.2425,22000.0
2014-12-05 11:10:00,211.69,211.79,211.59,211.79,7000.0,195.2425,195.3347,195.1503,195.3347,7000.0
2014-12-05 11:20:00,211.81,212.18,211.74,212.18,15400.0,195.3532,195.6944,195.2886,195.6944,15400.0
2014-12-05 11:30:00,212.18,212.28,212.12,212.27,2500.0,195.6944,195.7867,195.6391,195.7774,2500.0
2014-12-05 11:40:00,212.27,212.5,212.24,212.5,5400.0,195.7774,195.9896,195.7498,195.9896,5400.0
2014-12-05 11:50:00,212.5,212.81,212.5,212.6,7400.0,195.9896,196.2755,195.9896,196.0818,7400.0
2014-12-05 12:00:00,212.65,212.78,212.56,212.56,4400.0,196.1279,196.2478,196.0449,196.0449,4400.0
2014-12-05 12:10:00,212.55,212.8,212.52,212.67,8300.0,196.0357,196.2663,196.008,196.1464,8300.0
2014-12-05 12:20:00,212.63,212.7,212.5,212.52,3200.0,196.1095,196.174,195.9896,196.008,3200.0
2014-12-05 12:30:00,212.58,212.66,212.48,212.61,8400.0,196.0633,196.1371,195.9711,196.091,8400.0
2014-12-05 12:40:00,212.63,212.82,212.49,212.79,8500.0,196.1095,196.2847,195.9803,196.257,8500.0
2014-12-05 12:50:00,212.77,212.79,212.66,212.69,7000.0,196.2386,196.257,196.1371,196.1648,7000.0
2014-12-05 13:00:00,212.67,212.82,212.63,212.66,9200.0,196.1464,196.2847,196.1095,196.1371,9200.0
2014-12-05 13:10:00,212.57,212.64,212.43,212.44,6600.0,196.0541,196.1187,195.925,195.9342,6600.0
2014-12-05 13:20:00,212.46,212.52,212.39,212.5,4200.0,195.9527,196.008,195.8881,195.9896,4200.0
2014-12-05 13:30:00,212.54,212.54,212.36,212.44,12300.0,196.0265,196.0265,195.8604,195.9342,12300.0
2014-12-05 13:40:00,212.45,212.65,212.45,212.61,5300.0,195.9435,196.1279,195.9435,196.091,5300.0
2014-12-05 13:50:00,212.63,212.8,212.52,212.8,3100.0,196.1095,196.2663,196.008,196.2663,3100.0
2014-12-05 14:00:00,212.81,212.9,212.73,212.78,5800.0,196.2755,196.3585,196.2017,196.2478,5800.0
2014-12-05 14:10:00,212.79,212.79,212.66,212.79,4100.0,196.257,196.257,196.1371,196.257,4100.0
2014-12-05 14:20:00,212.72,212.81,212.67,212.79,10800.0,196.1925,196.2755,196.1464,196.257,10800.0
2014-12-05 14:30:00,212.72,212.83,212.65,212.78,5800.0,196.1925,196.2939,196.1279,196.2478,5800.0
2014-12-05 14:40:00,212.75,212.77,212.69,212.76,4300.0,196.2201,196.2386,196.1648,196.2294,4300.0
2014-12-05 14:50:00,212.74,212.79,212.61,212.72,7000.0,196.2109,196.257,196.091,196.1925,7000.0
2014-12-05 15:00:00,212.75,212.79,212.66,212.78,7900.0,196.2201,196.257,196.1371,196.2478,7900.0
2014-12-05 15:10:00,212.74,212.79,212.54,212.65,7100.0,196.2109,196.257,196.0265,196.1279,7100.0
2014-12-05 15:20:00,212.6,212.65,212.35,212.41,16200.0,196.0818,196.1279,195.8512,195.9066,16200.0
2014-12-05 15:30:00,212.41,212.44,212.07,212.07,12600.0,195.9066,195.9342,195.593,195.593,12600.0
2014-12-05 15:40:00,212.13,212.2,211.89,211.96,36000.0,195.6483,195.7129,195.427,195.4915,36000.0
2014-12-05 15:50:00,212.01,212.66,211.98,212.6,38800.0,195.5376,196.1371,195.51,196.0818,38800.0
2014-12-08 09:30:00,212.72,213.0,211.47,211.49,28700.0,196.1925,196.4507,195.0396,195.058,28700.0
2014-12-08 09:40:00,211.54,212.65,211.49,212.12,24900.0,195.1042,196.1279,195.058,195.6391,24900.0
2014-12-08 09:50:00,211.9,212.78,211.89,212.56,14500.0,195.4362,196.2478,195.427,196.0449,14500.0
2014-12-08 10:00:00,212.56,213.37,212.48,213.33,14800.0,196.0449,196.792,195.9711,196.7551,14800.0
2014-12-08 10:10:00,213.31,213.66,213.22,213.59,20400.0,196.7366,197.0594,196.6536,196.9949,20400.0
2014-12-08 10:20:00,213.63,214.37,213.62,214.06,69800.0,197.0318,197.7143,197.0225,197.4284,69800.0
2014-12-08 10:30:00,213.98,214.13,213.71,213.74,21500.0,197.3546,197.4929,197.1056,197.1332,21500.0
2014-12-08 10:40:00,213.79,213.91,213.64,213.64,13100.0,197.1793,197.29,197.041,197.041,13100.0
2014-12-08 10:50:00,213.62,213.75,213.28,213.39,36100.0,197.0225,197.1424,196.709,196.8104,36100.0
2014-12-08 11:00:00,213.42,213.51,213.21,213.33,17300.0,196.8381,196.9211,196.6444,196.7551,17300.0
2014-12-08 11:10:00,213.34,213.51,212.97,213.0,35100.0,196.7643,196.9211,196.423,196.4507,35100.0
2014-12-08 11:20:00,213.0,213.1,212.4,212.4,19900.0,196.4507,196.5429,195.8973,195.8973,19900.0
2014-12-08 11:30:00,212.45,213.13,212.44,213.12,9800.0,195.9435,196.5706,195.9342,196.5614,9800.0
2014-12-08 11:40:00,213.12,213.39,213.11,213.27,6800.0,196.5614,196.8104,196.5522,196.6997,6800.0
2014-12-08 11:50:00,213.31,213.59,213.15,213.15,6400.0,196.7366,196.9949,196.5891,196.5891,6400.0
2014-12-08 12:00:00,213.19,213.26,212.79,213.16,16300.0,196.626,196.6905,196.257,196.5983,16300.0
2014-12-08 12:10:00,213.16,213.16,212.39,212.93,22600.0,196.5983,196.5983,195.8881,196.3862,22600.0
2014-12-08 12:20:00,212.86,213.06,212.56,212.87,12400.0,196.3216,196.5061,196.0449,196.3308,12400.0
2014-12-08 12:30:00,212.84,213.47,212.74,213.45,27000.0,196.3031,196.8842,196.2109,196.8658,27000.0
2014-12-08 12:40:00,213.36,213.59,213.17,213.51,16100.0,196.7827,196.9949,196.6075,196.9211,16100.0
2014-12-08 12:50:00,213.5,213.72,213.13,213.24,9400.0,196.9119,197.1148,196.5706,196.6721,9400.0
2014-12-08 13:00:00,213.26,213.75,213.18,213.66,10300.0,196.6905,197.1424,196.6167,197.0594,10300.0
2014-12-08 13:10:00,213.57,213.75,213.55,213.68,12800.0,196.9764,197.1424,196.958,197.0779,12800.0
2014-12-08 13:20:00,213.62,213.64,213.3,213.3,8300.0,197.0225,197.041,196.7274,196.7274,8300.0
2014-12-08 13:30:00,213.24,213.3,213.06,213.17,19700.0,196.6721,196.7274,196.5061,196.6075,19700.0
2014-12-08 13:40:00,213.15,213.15,212.67,212.89,13700.0,196.5891,196.5891,196.1464,196.3493,13700.0
2014-12-08 13:50:00,212.9,213.03,212.84,212.84,10600.0,196.3585,196.4784,196.3031,196.3031,10600.0
2014-12-08 14:00:00,212.76,213.01,212.54,212.99,17100.0,196.2294,196.4599,196.0265,196.4415,17100.0
2014-12-08 14:10:00,213.0,213.0,212.53,212.69,12200.0,196.4507,196.4507,196.0172,196.1648,12200.0
2014-12-08 14:20:00,212.66,213.3,212.26,213.3,22500.0,196.1371,196.7274,195.7682,196.7274,22500.0
2014-12-08 14:30:00,213.27,213.33,213.14,213.21,11900.0,196.6997,196.7551,196.5798,196.6444,11900.0
2014-12-08 14:40:00,213.25,213.32,213.12,213.18,15400.0,196.6813,196.7459,196.5614,196.6167,15400.0
2014-12-08 14:50:00,213.23,213.49,213.18,213.43,14600.0,196.6628,196.9026,196.6167,196.8473,14600.0
2014-12-08 15:00:00,213.4,213.5,213.36,213.46,19600.0,196.8196,196.9119,196.7827,196.875,19600.0
2014-12-08 15:10:00,213.46,213.51,213.21,213.22,11000.0,196.875,196.9211,196.6444,196.6536,11000.0
2014-12-08 15:20:00,213.18,213.36,213.09,213.23,24300.0,196.6167,196.7827,196.5337,196.6628,24300.0
2014-12-08 15:30:00,213.26,213.26,212.83,212.92,16800.0,196.6905,196.6905,196.2939,196.3769,16800.0
2014-12-08 15:40:00,212.9,213.0,212.5,212.5,29400.0,196.3585,196.4507,195.9896,195.9896,29400.0
2014-12-08 15:50:00,212.5,212.94,212.5,212.81,51800.0,195.9896,196.3954,195.9896,196.2755,51800.0
2014-12-09 09:30:00,210.07,212.0,209.1,209.51,42800.0,193.7484,195.5284,192.8537,193.2319,42800.0
2014-12-09 09:40:00,209.56,209.88,208.84,209.42,20600.0,193.278,193.5731,192.6139,193.1489,20600.0
2014-12-09 09:50:00,209.28,209.7,209.2,209.38,21000.0,193.0197,193.4071,192.946,193.112,21000.0
2014-12-09 10:00:00,209.45,209.72,208.94,209.08,22500.0,193.1765,193.4256,192.7062,192.8353,22500.0
2014-12-09 10:10:00,209.08,209.11,208.68,209.1,19200.0,192.8353,192.863,192.4664,192.8537,19200.0
2014-12-09 10:20:00,209.02,209.35,208.71,208.86,18200.0,192.7799,193.0843,192.494,192.6324,18200.0
2014-12-09 10:30:00,208.92,209.16,208.36,209.02,11000.0,192.6877,192.9091,192.1712,192.7799,11000.0
2014-12-09 10:40:00,209.0,210.03,209.0,209.98,19200.0,192.7615,193.7115,192.7615,193.6654,19200.0
2014-12-09 10:50:00,210.01,210.31,209.91,210.1,48600.0,193.693,193.9697,193.6008,193.776,48600.0
2014-12-09 11:00:00,210.18,210.18,209.01,209.07,12900.0,193.8498,193.8498,192.7707,192.8261,12900.0
2014-12-09 11:10:00,209.06,209.43,209.01,209.37,8500.0,192.8168,193.1581,192.7707,193.1028,8500.0
2014-12-09 11:20:00,209.36,209.86,209.32,209.63,124000.0,193.0935,193.5547,193.0566,193.3426,124000.0
2014-12-09 11:30:00,209.69,209.87,209.4,209.76,573300.0,193.3979,193.5639,193.1304,193.4625,573300.0
2014-12-09 11:40:00,209.82,209.84,209.03,209.21,13000.0,193.5178,193.5362,192.7892,192.9552,13000.0
2014-12-09 11:50:00,209.2,209.3,209.01,209.09,7000.0,192.946,193.0382,192.7707,192.8445,7000.0
2014-12-09 12:00:00,209.06,209.19,208.78,209.15,17500.0,192.8168,192.9367,192.5586,192.8998,17500.0
2014-12-09 12:10:00,209.07,209.66,209.07,209.16,20400.0,192.8261,193.3702,192.8261,192.9091,20400.0
2014-12-09 12:20:00,209.19,209.39,208.99,209.39,8700.0,192.9367,193.1212,192.7523,193.1212,8700.0
2014-12-09 12:30:00,209.35,209.56,209.12,209.49,11100.0,193.0843,193.278,192.8722,193.2134,11100.0
2014-12-09 12:40:00,209.49,209.59,209.28,209.33,12000.0,193.2134,193.3057,193.0197,193.0659,12000.0
2014-12-09 12:50:00,209.35,209.6,209.35,209.52,21000.0,193.0843,193.3149,193.0843,193.2411,21000.0
2014-12-09 13:00:00,209.51,210.0,209.48,209.94,19300.0,193.2319,193.6838,193.2042,193.6285,19300.0
2014-12-09 13:10:00,210.0,210.2,209.92,209.92,8900.0,193.6838,193.8683,193.61,193.61,8900.0
2014-12-09 13:20:00,209.92,209.99,209.76,209.76,9100.0,193.61,193.6746,193.4625,193.4625,9100.0
2014-12-09 13:30:00,209.73,209.91,209.7,209.87,13700.0,193.4348,193.6008,193.4071,193.5639,13700.0
2014-12-09 13:40:00,209.86,209.94,209.6,209.76,17300.0,193.5547,193.6285,193.3149,193.4625,17300.0
2014-12-09 13:50:00,209.74,209.74,209.27,209.31,8700.0,193.444,193.444,193.0105,193.0474,8700.0
2014-12-09 14:00:00,209.42,212.78,209.15,209.47,22300.0,193.1489,196.2478,192.8998,193.195,22300.0
2014-12-09 14:10:00,209.45,209.49,209.03,209.06,12200.0,193.1765,193.2134,192.7892,192.8168,12200.0
2014-12-09 14:20:00,209.06,209.16,209.01,209.15,17800.0,192.8168,192.9091,192.7707,192.8998,17800.0
2014-12-09 14:30:00,209.08,209.35,209.06,209.24,12200.0,192.8353,193.0843,192.8168,192.9829,12200.0
2014-12-09 14:40:00,209.16,209.35,209.02,209.16,23500.0,192.9091,193.0843,192.7799,192.9091,23500.0
2014-12-09 14:50:00,209.2,209.24,209.01,209.13,12700.0,192.946,192.9829,192.7707,192.8814,12700.0
2014-12-09 15:00:00,209.22,209.79,209.22,209.53,25400.0,192.9644,193.4901,192.9644,193.2503,25400.0
2014-12-09 15:10:00,209.49,209.71,209.42,209.63,21700.0,193.2134,193.4163,193.1489,193.3426,21700.0
2014-12-09 15:20:00,209.65,209.8,209.64,209.67,12500.0,193.361,193.4993,193.3518,193.3794,12500.0
2014-12-09 15:30:00,209.64,209.74,209.58,209.64,21000.0,193.3518,193.444,193.2964,193.3518,21000.0
2014-12-09 15:40:00,209.64,210.01,209.6,210.01,27600.0,193.3518,193.693,193.3149,193.693,27600.0
2014-12-09 15:50:00,209.99,210.37,209.83,210.28,56500.0,193.6746,194.0251,193.527,193.9421,56500.0
2014-12-10 09:30:00,210.76,211.39,210.21,211.04,25300.0,194.3848,194.9658,193.8775,194.643,25300.0
2014-12-10 09:40:00,211.02,211.29,209.94,210.23,49900.0,194.6246,194.8736,193.6285,193.8959,49900.0
2014-12-10 09:50:00,210.12,210.59,209.97,210.23,20700.0,193.7945,194.228,193.6561,193.8959,20700.0
2014-12-10 10:00:00,210.16,210.55,210.06,210.35,27200.0,193.8314,194.1911,193.7391,194.0066,27200.0
2014-12-10 10:10:00,210.36,210.49,210.18,210.38,15600.0,194.0158,194.1357,193.8498,194.0343,15600.0
2014-12-10 10:20:00,210.34,210.41,209.72,209.72,14300.0,193.9974,194.062,193.4256,193.4256,14300.0
2014-12-10 10:30:00,209.79,209.82,209.18,209.72,11400.0,193.4901,193.5178,192.9275,193.4256,11400.0
2014-12-10 10:40:00,209.77,210.16,209.74,210.04,4800.0,193.4717,193.8314,193.444,193.7207,4800.0
2014-12-10 10:50:00,210.05,210.91,209.94,210.91,8500.0,193.7299,194.5231,193.6285,194.5231,8500.0
2014-12-10 11:00:00,210.9,210.91,210.5,210.53,6900.0,194.5139,194.5231,194.145,194.1726,6900.0
2014-12-10 11:10:00,210.48,210.51,210.02,210.12,9200.0,194.1265,194.1542,193.7023,193.7945,9200.0
2014-12-10 11:20:00,210.04,210.06,209.57,209.57,5900.0,193.7207,193.7391,193.2872,193.2872,5900.0
2014-12-10 11:30:00,209.58,209.73,209.4,209.62,7300.0,193.2964,193.4348,193.1304,193.3333,7300.0
2014-12-10 11:40:00,209.66,209.88,209.43,209.88,9700.0,193.3702,193.5731,193.1581,193.5731,9700.0
2014-12-10 11:50:00,209.8,210.55,209.8,210.43,16700.0,193.4993,194.1911,193.4993,194.0804,16700.0
2014-12-10 12:00:00,210.39,210.45,210.23,210.32,11600.0,194.0435,194.0988,193.8959,193.9789,11600.0
2014-12-10 12:10:00,210.23,210.23,209.63,209.68,24300.0,193.8959,193.8959,193.3426,193.3887,24300.0
2014-12-10 12:20:00,209.66,210.12,209.56,209.96,9700.0,193.3702,193.7945,193.278,193.6469,9700.0
2014-12-10 12:30:00,209.93,209.94,209.65,209.67,5700.0,193.6192,193.6285,193.361,193.3794,5700.0
2014-12-10 12:40:00,209.61,210.14,209.56,209.94,8900.0,193.3241,193.8129,193.278,193.6285,8900.0
2014-12-10 12:50:00,209.96,210.22,209.95,210.21,7900.0,193.6469,193.8867,193.6377,193.8775,7900.0
2014-12-10 13:00:00,210.12,210.24,210.05,210.16,8100.0,193.7945,193.9052,193.7299,193.8314,8100.0
2014-12-10 13:10:00,210.17,210.52,210.17,210.52,7000.0,193.8406,194.1634,193.8406,194.1634,7000.0
2014-12-10 13:20:00,210.53,210.57,210.36,210.48,5000.0,194.1726,194.2095,194.0158,194.1265,5000.0
2014-12-10 13:30:00,210.56,210.6,210.18,210.3,2900.0,194.2003,194.2372,193.8498,193.9605,2900.0
2014-12-10 13:40:00,210.15,210.24,209.53,209.58,5500.0,193.8222,193.9052,193.2503,193.2964,5500.0
2014-12-10 13:50:00,209.42,209.79,209.37,209.53,5700.0,193.1489,193.4901,193.1028,193.2503,5700.0
2014-12-10 14:00:00,209.57,209.87,209.33,209.53,5900.0,193.2872,193.5639,193.0659,193.2503,5900.0
2014-12-10 14:10:00,209.52,209.87,209.44,209.86,23200.0,193.2411,193.5639,193.1673,193.5547,23200.0
2014-12-10 14:20:00,209.76,209.82,209.16,209.2,9600.0,193.4625,193.5178,192.9091,192.946,9600.0
2014-12-10 14:30:00,209.22,209.27,208.92,208.99,8600.0,192.9644,193.0105,192.6877,192.7523,8600.0
2014-12-10 14:40:00,208.97,209.24,208.87,209.15,12900.0,192.7338,192.9829,192.6416,192.8998,12900.0
2014-12-10 14:50:00,209.07,209.15,208.56,208.56,7900.0,192.8261,192.8998,192.3557,192.3557,7900.0
2014-12-10 15:00:00,208.57,209.05,208.36,208.92,8900.0,192.3649,192.8076,192.1712,192.6877,8900.0
2014-12-10 15:10:00,208.85,209.35,208.84,209.33,9200.0,192.6232,193.0843,192.6139,193.0659,9200.0
2014-12-10 15:20:00,209.29,209.63,209.22,209.25,10200.0,193.029,193.3426,192.9644,192.9921,10200.0
2014-12-10 15:30:00,209.22,209.51,209.05,209.16,14500.0,192.9644,193.2319,192.8076,192.9091,14500.0
2014-12-10 15:40:00,209.1,209.16,208.25,208.35,46700.0,192.8537,192.9091,192.0698,192.162,46700.0
2014-12-10 15:50:00,208.3,208.62,207.93,208.12,86300.0,192.1159,192.411,191.7746,191.9499,86300.0
2014-12-11 09:30:00,209.44,211.88,209.32,211.88,25000.0,193.1673,195.4177,193.0566,195.4177,25000.0
2014-12-11 09:40:00,211.87,211.99,210.61,211.58,11600.0,195.4085,195.5192,194.2464,195.141,11600.0
2014-12-11 09:50:00,211.61,212.0,211.33,211.44,11100.0,195.1687,195.5284,194.9105,195.0119,11100.0
2014-12-11 10:00:00,211.4,211.67,211.2,211.59,17400.0,194.975,195.2241,194.7906,195.1503,17400.0
2014-12-11 10:10:00,211.53,211.61,211.22,211.23,10600.0,195.0949,195.1687,194.809,194.8182,10600.0
2014-12-11 10:20:00,211.36,211.85,211.28,211.7,11600.0,194.9381,195.3901,194.8644,195.2517,11600.0
2014-12-11 10:30:00,211.84,211.93,211.18,211.54,12400.0,195.3808,195.4639,194.7721,195.1042,12400.0
2014-12-11 10:40:00,211.53,211.65,211.35,211.44,10000.0,195.0949,195.2056,194.9289,195.0119,10000.0
2014-12-11 10:50:00,211.51,211.81,211.35,211.55,9800.0,195.0765,195.3532,194.9289,195.1134,9800.0
2014-12-11 11:00:00,211.58,211.84,211.51,211.8,7900.0,195.141,195.3808,195.0765,195.344,7900.0
2014-12-11 11:10:00,211.87,211.99,211.58,211.98,12200.0,195.4085,195.5192,195.141,195.51,12200.0
2014-12-11 11:20:00,211.98,212.11,211.78,211.78,10300.0,195.51,195.6299,195.3255,195.3255,10300.0
2014-12-11 11:30:00,211.75,212.06,211.74,211.88,7700.0,195.2978,195.5838,195.2886,195.4177,7700.0
2014-12-11 11:40:00,211.89,211.89,211.54,211.66,7100.0,195.427,195.427,195.1042,195.2148,7100.0
2014-12-11 11:50:00,211.66,211.96,211.63,211.92,5200.0,195.2148,195.4915,195.1872,195.4546,5200.0
2014-12-11 12:00:00,211.92,211.98,211.51,211.51,5900.0,195.4546,195.51,195.0765,195.0765,5900.0
2014-12-11 12:10:00,211.55,211.55,210.97,211.18,10300.0,195.1134,195.1134,194.5784,194.7721,10300.0
2014-12-11 12:20:00,211.07,211.18,210.46,210.46,9200.0,194.6707,194.7721,194.1081,194.1081,9200.0
2014-12-11 12:30:00,210.54,210.55,210.13,210.24,11000.0,194.1818,194.1911,193.8037,193.9052,11000.0
2014-12-11 12:40:00,210.19,210.45,210.02,210.36,14500.0,193.859,194.0988,193.7023,194.0158,14500.0
2014-12-11 12:50:00,210.4,210.89,210.35,210.68,10100.0,194.0527,194.5047,194.0066,194.311,10100.0
2014-12-11 13:00:00,210.72,210.88,210.42,210.42,5900.0,194.3479,194.4954,194.0712,194.0712,5900.0
2014-12-11 13:10:00,210.42,210.46,209.88,209.88,6600.0,194.0712,194.1081,193.5731,193.5731,6600.0
2014-12-11 13:20:00,209.9,210.02,209.72,209.86,6600.0,193.5916,193.7023,193.4256,193.5547,6600.0
2014-12-11 13:30:00,209.92,210.17,209.8,210.07,12400.0,193.61,193.8406,193.4993,193.7484,12400.0
2014-12-11 13:40:00,210.1,210.27,209.9,210.27,22100.0,193.776,193.9328,193.5916,193.9328,22100.0
2014-12-11 13:50:00,210.22,210.57,210.01,210.01,5200.0,193.8867,194.2095,193.693,193.693,5200.0
2014-12-11 14:00:00,210.11,210.3,209.95,210.3,7800.0,193.7853,193.9605,193.6377,193.9605,7800.0
2014-12-11 14:10:00,210.26,210.3,210.01,210.24,7100.0,193.9236,193.9605,193.693,193.9052,7100.0
2014-12-11 14:20:00,210.18,210.36,209.84,209.87,8300.0,193.8498,194.0158,193.5362,193.5639,8300.0
2014-12-11 14:30:00,209.84,209.97,209.58,209.66,16300.0,193.5362,193.6561,193.2964,193.3702,16300.0
2014-12-11 14:40:00,209.69,209.94,209.36,209.46,15500.0,193.3979,193.6285,193.0935,193.1858,15500.0
2014-12-11 14:50:00,209.41,209.57,209.17,209.31,25300.0,193.1396,193.2872,192.9183,193.0474,25300.0
2014-12-11 15:00:00,209.32,210.0,209.25,209.88,13200.0,193.0566,193.6838,192.9921,193.5731,13200.0
2014-12-11 15:10:00,209.9,210.47,209.88,210.45,10000.0,193.5916,194.1173,193.5731,194.0988,10000.0
2014-12-11 15:20:00,210.4,210.59,210.27,210.37,26200.0,194.0527,194.228,193.9328,194.0251,26200.0
2014-12-11 15:30:00,210.44,210.57,209.78,210.0,17100.0,194.0896,194.2095,193.4809,193.6838,17100.0
2014-12-11 15:40:00,209.94,210.25,209.45,209.47,16800.0,193.6285,193.9144,193.1765,193.195,16800.0
2014-12-11 15:50:00,209.45,209.73,209.01,209.57,49900.0,193.1765,193.4348,192.7707,193.2872,49900.0
2014-12-12 09:30:00,208.85,209.58,208.01,209.02,17600.0,192.6232,193.2964,191.8484,192.7799,17600.0
2014-12-12 09:40:00,209.3,209.3,208.17,208.39,10000.0,193.0382,193.0382,191.996,192.1989,10000.0
2014-12-12 09:50:00,208.16,209.1,207.94,209.1,10700.0,191.9868,192.8537,191.7839,192.8537,10700.0
2014-12-12 10:00:00,209.09,209.1,207.95,208.21,10200.0,192.8445,192.8537,191.7931,192.0329,10200.0
2014-12-12 10:10:00,208.2,208.2,206.99,207.24,15600.0,192.0237,192.0237,190.9077,191.1382,15600.0
2014-12-12 10:20:00,207.28,207.28,206.6,207.03,14900.0,191.1751,191.1751,190.548,190.9446,14900.0
2014-12-12 10:30:00,207.25,207.64,207.16,207.41,15300.0,191.1475,191.5072,191.0645,191.295,15300.0
2014-12-12 10:40:00,207.42,207.45,207.16,207.23,6900.0,191.3043,191.3319,191.0645,191.129,6900.0
2014-12-12 10:50:00,207.19,207.3,206.8,206.85,8100.0,191.0921,191.1936,190.7324,190.7785,8100.0
2014-12-12 11:00:00,206.92,207.05,206.31,207.02,7000.0,190.8431,190.963,190.2805,190.9353,7000.0
2014-12-12 11:10:00,206.98,206.98,206.17,206.2,13200.0,190.8984,190.8984,190.1514,190.1791,13200.0
2014-12-12 11:20:00,206.27,206.65,205.86,205.97,11100.0,190.2436,190.5941,189.8655,189.9669,11100.0
2014-12-12 11:30:00,206.02,206.63,205.93,206.63,13200.0,190.013,190.5756,189.93,190.5756,13200.0
2014-12-12 11:40:00,206.63,206.71,206.44,206.6,8700.0,190.5756,190.6494,190.4004,190.548,8700.0
2014-12-12 11:50:00,206.76,206.85,206.24,206.31,11300.0,190.6955,190.7785,190.2159,190.2805,11300.0
2014-12-12 12:00:00,206.34,206.73,206.32,206.66,4600.0,190.3082,190.6679,190.2897,190.6033,4600.0
2014-12-12 12:10:00,206.57,206.97,206.53,206.83,7600.0,190.5203,190.8892,190.4834,190.7601,7600.0
2014-12-12 12:20:00,206.73,207.29,206.65,207.29,4800.0,190.6679,191.1844,190.5941,191.1844,4800.0
2014-12-12 12:30:00,207.28,207.34,206.55,206.7,6700.0,191.1751,191.2305,190.5019,190.6402,6700.0
2014-12-12 12:40:00,206.67,206.84,206.3,206.84,5500.0,190.6125,190.7693,190.2713,190.7693,5500.0
2014-12-12 12:50:00,206.83,206.83,206.3,206.35,4100.0,190.7601,190.7601,190.2713,190.3174,4100.0
2014-12-12 13:00:00,206.4,206.8,206.13,206.68,6100.0,190.3635,190.7324,190.1145,190.6218,6100.0
2014-12-12 13:10:00,206.63,207.49,206.57,207.22,20500.0,190.5756,191.3688,190.5203,191.1198,20500.0
2014-12-12 13:20:00,207.25,207.47,206.86,207.0,14900.0,191.1475,191.3504,190.7878,190.9169,14900.0
2014-12-12 13:30:00,207.1,207.12,206.55,206.62,5900.0,191.0091,191.0276,190.5019,190.5664,5900.0
2014-12-12 13:40:00,206.63,206.75,206.41,206.73,10600.0,190.5756,190.6863,190.3727,190.6679,10600.0
2014-12-12 13:50:00,206.76,207.23,206.61,207.12,9900.0,190.6955,191.129,190.5572,191.0276,9900.0
2014-12-12 14:00:00,206.93,207.27,206.89,207.09,11400.0,190.8523,191.1659,190.8154,190.9999,11400.0
2014-12-12 14:10:00,207.02,207.05,206.5,206.62,10600.0,190.9353,190.963,190.4557,190.5664,10600.0
2014-12-12 14:20:00,206.48,206.85,206.38,206.49,21300.0,190.4373,190.7785,190.3451,190.4465,21300.0
2014-12-12 14:30:00,206.43,206.81,206.31,206.47,24100.0,190.3912,190.7417,190.2805,190.4281,24100.0
2014-12-12 14:40:00,206.6,206.75,206.44,206.71,12900.0,190.548,190.6863,190.4004,190.6494,12900.0
2014-12-12 14:50:00,206.7,206.83,206.62,206.78,4500.0,190.6402,190.7601,190.5664,190.714,4500.0
2014-12-12 15:00:00,206.79,207.12,206.7,206.86,11800.0,190.7232,191.0276,190.6402,190.7878,11800.0
2014-12-12 15:10:00,206.88,207.04,206.42,206.9,25900.0,190.8062,190.9538,190.382,190.8247,25900.0
2014-12-12 15:20:00,206.9,207.08,206.62,206.89,9200.0,190.8247,190.9907,190.5664,190.8154,9200.0
2014-12-12 15:30:00,206.88,206.88,205.9,206.01,23400.0,190.8062,190.8062,189.9024,190.0038,23400.0
2014-12-12 15:40:00,206.0,206.23,205.5,205.68,38600.0,189.9946,190.2067,189.5334,189.6995,38600.0
2014-12-12 15:50:00,205.64,205.98,205.3,205.41,97700.0,189.6626,189.9761,189.349,189.4504,97700.0
2014-12-15 09:30:00,205.8,206.95,205.69,206.19,18400.0,189.8101,190.8708,189.7087,190.1698,18400.0
2014-12-15 09:40:00,206.3,206.45,205.83,206.43,5300.0,190.2713,190.4096,189.8378,190.3912,5300.0
2014-12-15 09:50:00,206.44,206.81,206.16,206.76,13900.0,190.4004,190.7417,190.1422,190.6955,13900.0
2014-12-15 10:00:00,206.74,206.96,206.35,206.41,28600.0,190.6771,190.88,190.3174,190.3727,28600.0
2014-12-15 10:10:00,206.38,207.66,206.38,207.38,22400.0,190.3451,191.5256,190.3451,191.2674,22400.0
2014-12-15 10:20:00,207.22,207.22,206.72,207.09,9200.0,191.1198,191.1198,190.6586,190.9999,9200.0
2014-12-15 10:30:00,207.05,207.17,205.73,205.76,16500.0,190.963,191.0737,189.7456,189.7732,16500.0
2014-12-15 10:40:00,205.95,206.02,205.38,205.89,9100.0,189.9485,190.013,189.4228,189.8931,9100.0
2014-12-15 10:50:00,206.02,206.78,206.02,206.62,11100.0,190.013,190.714,190.013,190.5664,11100.0
2014-12-15 11:00:00,206.62,206.62,205.48,205.89,16500.0,190.5664,190.5664,189.515,189.8931,16500.0
2014-12-15 11:10:00,205.92,206.03,205.33,205.43,8000.0,189.9208,190.0223,189.3766,189.4689,8000.0
2014-12-15 11:20:00,205.52,205.7,204.85,205.16,19600.0,189.5519,189.7179,188.9339,189.2199,19600.0
2014-12-15 11:30:00,205.09,205.54,205.01,205.01,19300.0,189.1553,189.5703,189.0815,189.0815,19300.0
2014-12-15 11:40:00,205.01,205.42,204.8,205.25,15000.0,189.0815,189.4597,188.8878,189.3029,15000.0
2014-12-15 11:50:00,205.26,205.5,204.9,205.03,16100.0,189.3121,189.5334,188.9801,189.1,16100.0
2014-12-15 12:00:00,205.08,206.21,205.08,205.93,19300.0,189.1461,190.1883,189.1461,189.93,19300.0
2014-12-15 12:10:00,205.88,206.22,205.76,206.0,10900.0,189.8839,190.1975,189.7732,189.9946,10900.0
2014-12-15 12:20:00,205.99,206.78,205.87,206.48,9900.0,189.9854,190.714,189.8747,190.4373,9900.0
2014-12-15 12:30:00,206.57,207.01,206.34,207.01,13500.0,190.5203,190.9261,190.3082,190.9261,13500.0
2014-12-15 12:40:00,207.15,207.15,206.67,207.14,13600.0,191.0552,191.0552,190.6125,191.046,13600.0
2014-12-15 12:50:00,207.1,207.79,207.01,207.55,16900.0,191.0091,191.6455,190.9261,191.4242,16900.0
2014-12-15 13:00:00,207.55,207.82,207.1,207.16,15900.0,191.4242,191.6732,191.0091,191.0645,15900.0
2014-12-15 13:10:00,207.21,207.34,206.34,206.38,12500.0,191.1106,191.2305,190.3082,190.3451,12500.0
2014-12-15 13:20:00,206.34,206.9,206.34,206.66,10100.0,190.3082,190.8247,190.3082,190.6033,10100.0
2014-12-15 13:30:00,206.57,207.31,206.53,207.21,10100.0,190.5203,191.2028,190.4834,191.1106,10100.0
2014-12-15 13:40:00,207.21,207.54,206.99,207.04,21000.0,191.1106,191.4149,190.9077,190.9538,21000.0
2014-12-15 13:50:00,206.9,207.32,206.9,206.95,10000.0,190.8247,191.212,190.8247,190.8708,10000.0
2014-12-15 14:00:00,207.02,207.08,206.73,207.0,9200.0,190.9353,190.9907,190.6679,190.9169,9200.0
2014-12-15 14:10:00,206.97,207.23,206.84,207.07,9400.0,190.8892,191.129,190.7693,190.9815,9400.0
2014-12-15 14:20:00,206.97,208.11,206.92,207.69,12300.0,190.8892,191.9407,190.8431,191.5533,12300.0
2014-12-15 14:30:00,207.61,207.99,207.17,207.69,17600.0,191.4795,191.83,191.0737,191.5533,17600.0
2014-12-15 14:40:00,207.72,207.73,206.71,206.93,13200.0,191.581,191.5902,190.6494,190.8523,13200.0
2014-12-15 14:50:00,206.8,207.28,206.69,206.97,12800.0,190.7324,191.1751,190.631,190.8892,12800.0
2014-12-15 15:00:00,206.9,207.33,206.82,207.33,9900.0,190.8247,191.2213,190.7509,191.2213,9900.0
2014-12-15 15:10:00,207.25,207.55,206.96,207.01,8400.0,191.1475,191.4242,190.88,190.9261,8400.0
2014-12-15 15:20:00,207.05,207.05,206.6,206.6,11600.0,190.963,190.963,190.548,190.548,11600.0
2014-12-15 15:30:00,206.52,207.21,206.37,207.09,17100.0,190.4742,191.1106,190.3358,190.9999,17100.0
2014-12-15 15:40:00,207.1,207.12,206.43,207.01,47000.0,191.0091,191.0276,190.3912,190.9261,47000.0
2014-12-15 15:50:00,206.95,207.16,206.32,206.4,59300.0,190.8708,191.0645,190.2897,190.3635,59300.0
2014-12-16 09:30:00,205.41,206.14,205.0,205.46,28300.0,189.4504,190.1237,189.0723,189.4965,28300.0
2014-12-16 09:40:00,205.06,206.33,205.06,205.65,16700.0,189.1276,190.299,189.1276,189.6718,16700.0
2014-12-16 09:50:00,205.57,205.75,204.96,205.22,38200.0,189.598,189.764,189.0354,189.2752,38200.0
2014-12-16 10:00:00,205.31,206.13,204.99,204.99,37100.0,189.3582,190.1145,189.0631,189.0631,37100.0
2014-12-16 10:10:00,205.01,206.28,204.41,206.07,11100.0,189.0815,190.2528,188.5281,190.0592,11100.0
2014-12-16 10:20:00,205.69,205.84,205.35,205.73,6900.0,189.7087,189.847,189.3951,189.7456,6900.0
2014-12-16 10:30:00,205.62,205.62,204.92,205.18,14100.0,189.6441,189.6441,188.9985,189.2383,14100.0
2014-12-16 10:40:00,205.27,205.37,204.84,204.93,12600.0,189.3213,189.4135,188.9247,189.0077,12600.0
2014-12-16 10:50:00,205.02,205.92,204.95,205.47,11400.0,189.0907,189.9208,189.0262,189.5058,11400.0
2014-12-16 11:00:00,205.64,205.68,204.98,204.99,11100.0,189.6626,189.6995,189.0538,189.0631,11100.0
2014-12-16 11:10:00,205.0,206.24,204.92,206.18,16400.0,189.0723,190.2159,188.9985,190.1606,16400.0
2014-12-16 11:20:00,206.15,207.99,206.15,207.75,25000.0,190.1329,191.83,190.1329,191.6086,25000.0
2014-12-16 11:30:00,207.74,208.1,207.44,207.59,14100.0,191.5994,191.9314,191.3227,191.4611,14100.0
2014-12-16 11:40:00,207.6,207.67,207.18,207.18,7500.0,191.4703,191.5348,191.0829,191.0829,7500.0
2014-12-16 11:50:00,207.22,207.3,206.49,206.71,18200.0,191.1198,191.1936,190.4465,190.6494,18200.0
2014-12-16 12:00:00,206.65,206.8,206.2,206.4,15400.0,190.5941,190.7324,190.1791,190.3635,15400.0
2014-12-16 12:10:00,206.48,206.54,205.94,206.11,8000.0,190.4373,190.4926,189.9393,190.096,8000.0
2014-12-16 12:20:00,205.99,206.05,205.54,205.7,14300.0,189.9854,190.0407,189.5703,189.7179,14300.0
2014-12-16 12:30:00,205.65,205.99,205.64,205.92,9400.0,189.6718,189.9854,189.6626,189.9208,9400.0
2014-12-16 12:40:00,205.81,206.05,205.1,205.39,8700.0,189.8194,190.0407,189.1645,189.432,8700.0
2014-12-16 12:50:00,205.43,205.82,205.32,205.32,6400.0,189.4689,189.8286,189.3674,189.3674,6400.0
2014-12-16 13:00:00,205.35,205.68,205.1,205.18,10500.0,189.3951,189.6995,189.1645,189.2383,10500.0
2014-12-16 13:10:00,205.15,205.15,203.55,203.72,56900.0,189.2106,189.2106,187.7349,187.8917,56900.0
2014-12-16 13:20:00,203.75,204.04,203.65,203.88,11200.0,187.9194,188.1869,187.8272,188.0393,11200.0
2014-12-16 13:30:00,203.81,204.09,203.6,203.82,22300.0,187.9747,188.233,187.7811,187.984,22300.0
2014-12-16 13:40:00,203.86,203.96,203.54,203.81,28200.0,188.0209,188.1131,187.7257,187.9747,28200.0
2014-12-16 13:50:00,203.91,204.0,203.47,203.5,19900.0,188.067,188.15,187.6612,187.6888,19900.0
2014-12-16 14:00:00,203.56,204.0,203.5,203.83,17000.0,187.7442,188.15,187.6888,187.9932,17000.0
2014-12-16 14:10:00,203.81,204.05,203.74,203.94,17200.0,187.9747,188.1961,187.9102,188.0946,17200.0
2014-12-16 14:20:00,203.95,204.26,203.92,204.09,25500.0,188.1039,188.3898,188.0762,188.233,25500.0
2014-12-16 14:30:00,204.19,204.29,203.81,203.91,7700.0,188.3252,188.4175,187.9747,188.067,7700.0
2014-12-16 14:40:00,203.94,204.26,203.86,203.9,13500.0,188.0946,188.3898,188.0209,188.0578,13500.0
2014-12-16 14:50:00,203.8,203.8,203.32,203.62,20800.0,187.9655,187.9655,187.5228,187.7995,20800.0
2014-12-16 15:00:00,203.64,203.83,203.42,203.69,16000.0,187.818,187.9932,187.615,187.8641,16000.0
2014-12-16 15:10:00,203.47,203.69,203.2,203.6,19100.0,187.6612,187.8641,187.4121,187.7811,19100.0
2014-12-16 15:20:00,203.59,203.7,202.87,202.97,17700.0,187.7718,187.8733,187.1078,187.2,17700.0
2014-12-16 15:30:00,202.91,203.47,202.7,202.74,26500.0,187.1447,187.6612,186.951,186.9879,26500.0
2014-12-16 15:40:00,202.82,202.84,202.05,202.36,50400.0,187.0617,187.0801,186.3515,186.6374,50400.0
2014-12-16 15:50:00,202.35,202.4,201.31,201.53,138000.0,186.6282,186.6743,185.669,185.8719,138000.0
2014-12-17 09:30:00,202.24,203.45,202.01,203.1,31600.0,186.5267,187.6427,186.3146,187.3199,31600.0
2014-12-17 09:40:00,203.32,204.42,202.75,203.85,23900.0,187.5228,188.5374,186.9971,188.0116,23900.0
2014-12-17 09:50:00,203.94,204.27,203.33,203.68,8600.0,188.0946,188.399,187.532,187.8548,8600.0
2014-12-17 10:00:00,203.71,203.71,202.54,202.66,14900.0,187.8825,187.8825,186.8034,186.9141,14900.0
2014-12-17 10:10:00,202.79,202.9,202.33,202.74,10600.0,187.034,187.1354,186.6097,186.9879,10600.0
2014-12-17 10:20:00,202.57,202.81,202.44,202.67,47000.0,186.8311,187.0524,186.7112,186.9233,47000.0
2014-12-17 10:30:00,202.7,202.95,202.52,202.61,14900.0,186.951,187.1816,186.785,186.868,14900.0
2014-12-17 10:40:00,202.6,202.76,202.24,202.62,11400.0,186.8588,187.0063,186.5267,186.8772,11400.0
2014-12-17 10:50:00,202.58,202.81,202.51,202.72,25000.0,186.8403,187.0524,186.7757,186.9694,25000.0
2014-12-17 11:00:00,202.75,202.94,202.47,202.92,23100.0,186.9971,187.1723,186.7389,187.1539,23100.0
2014-12-17 11:10:00,202.81,202.93,202.55,202.93,12200.0,187.0524,187.1631,186.8126,187.1631,12200.0
2014-12-17 11:20:00,202.76,203.15,202.61,203.0,7800.0,187.0063,187.366,186.868,187.2277,7800.0
2014-12-17 11:30:00,203.02,203.73,202.67,203.57,17200.0,187.2461,187.901,186.9233,187.7534,17200.0
2014-12-17 11:40:00,203.61,203.77,203.43,203.51,9600.0,187.7903,187.9379,187.6243,187.6981,9600.0
2014-12-17 11:50:00,203.59,204.14,203.46,203.91,18800.0,187.7718,188.2791,187.6519,188.067,18800.0
2014-12-17 12:00:00,203.95,203.96,203.63,203.9,7100.0,188.1039,188.1131,187.8087,188.0578,7100.0
2014-12-17 12:10:00,203.84,203.87,203.63,203.66,13900.0,188.0024,188.0301,187.8087,187.8364,13900.0
2014-12-17 12:20:00,203.67,204.0,203.3,203.3,22100.0,187.8456,188.15,187.5044,187.5044,22100.0
2014-12-17 12:30:00,203.35,203.64,203.32,203.51,13500.0,187.5505,187.818,187.5228,187.6981,13500.0
2014-12-17 12:40:00,203.42,203.69,203.3,203.63,20500.0,187.615,187.8641,187.5044,187.8087,20500.0
2014-12-17 12:50:00,203.6,203.96,203.57,203.81,8700.0,187.7811,188.1131,187.7534,187.9747,8700.0
2014-12-17 13:00:00,203.82,203.96,203.62,203.76,5100.0,187.984,188.1131,187.7995,187.9286,5100.0
2014-12-17 13:10:00,203.76,203.76,203.44,203.57,7600.0,187.9286,187.9286,187.6335,187.7534,7600.0
2014-12-17 13:20:00,203.57,203.68,203.31,203.57,6500.0,187.7534,187.8548,187.5136,187.7534,6500.0
2014-12-17 13:30:00,203.62,203.85,203.5,203.58,5400.0,187.7995,188.0116,187.6888,187.7626,5400.0
2014-12-17 13:40:00,203.58,203.84,203.42,203.73,9800.0,187.7626,188.0024,187.615,187.901,9800.0
2014-12-17 13:50:00,203.62,204.12,203.59,204.12,10600.0,187.7995,188.2607,187.7718,188.2607,10600.0
2014-12-17 14:00:00,204.05,206.43,203.97,205.41,38200.0,188.1961,190.3912,188.1223,189.4504,38200.0
2014-12-17 14:10:00,205.51,206.15,205.46,205.62,16200.0,189.5427,190.1329,189.4965,189.6441,16200.0
2014-12-17 14:20:00,205.47,205.77,205.01,205.41,12600.0,189.5058,189.7825,189.0815,189.4504,12600.0
2014-12-17 14:30:00,205.34,205.97,205.0,205.97,11900.0,189.3859,189.9669,189.0723,189.9669,11900.0
2014-12-17 14:40:00,205.7,205.7,204.57,204.59,16500.0,189.7179,189.7179,188.6757,188.6941,16500.0
2014-12-17 14:50:00,204.71,205.46,204.49,204.49,14000.0,188.8048,189.4965,188.6019,188.6019,14000.0
2014-12-17 15:00:00,204.52,204.53,203.82,204.06,17000.0,188.6296,188.6388,187.984,188.2053,17000.0
2014-12-17 15:10:00,204.13,204.68,203.99,204.67,19300.0,188.2699,188.7771,188.1408,188.7679,19300.0
2014-12-17 15:20:00,204.68,205.14,204.3,205.1,33000.0,188.7771,189.2014,188.4267,189.1645,33000.0
2014-12-17 15:30:00,205.0,205.02,204.24,204.62,68200.0,189.0723,189.0907,188.3713,188.7218,68200.0
2014-12-17 15:40:00,204.65,205.44,204.61,205.33,55100.0,188.7495,189.4781,188.7126,189.3766,55100.0
2014-12-17 15:50:00,205.45,205.45,204.75,205.25,72600.0,189.4873,189.4873,188.8417,189.3029,72600.0
2014-12-18 09:30:00,207.75,208.53,207.08,207.93,27500.0,191.6086,192.328,190.9907,191.7746,27500.0
2014-12-18 09:40:00,207.51,209.42,207.5,209.42,20100.0,191.3873,193.1489,191.378,193.1489,20100.0
2014-12-18 09:50:00,209.57,209.97,209.0,209.82,24200.0,193.2872,193.6561,192.7615,193.5178,24200.0
2014-12-18 10:00:00,209.97,210.24,209.44,210.19,43300.0,193.6561,193.9052,193.1673,193.859,43300.0
2014-12-18 10:10:00,210.2,210.8,210.08,210.66,18000.0,193.8683,194.4216,193.7576,194.2925,18000.0
2014-12-18 10:20:00,210.59,210.83,210.51,210.7,24400.0,194.228,194.4493,194.1542,194.3294,24400.0
2014-12-18 10:30:00,210.69,210.82,210.21,210.34,14500.0,194.3202,194.4401,193.8775,193.9974,14500.0
2014-12-18 10:40:00,210.33,210.68,210.17,210.56,14800.0,193.9882,194.311,193.8406,194.2003,14800.0
2014-12-18 10:50:00,210.51,210.62,210.1,210.2,17800.0,194.1542,194.2556,193.776,193.8683,17800.0
2014-12-18 11:00:00,210.2,210.25,209.62,209.62,8600.0,193.8683,193.9144,193.3333,193.3333,8600.0
2014-12-18 11:10:00,209.52,209.82,209.28,209.62,8800.0,193.2411,193.5178,193.0197,193.3333,8800.0
2014-12-18 11:20:00,209.72,210.01,209.58,209.77,10500.0,193.4256,193.693,193.2964,193.4717,10500.0
2014-12-18 11:30:00,209.76,209.96,209.57,209.91,10100.0,193.4625,193.6469,193.2872,193.6008,10100.0
2014-12-18 11:40:00,209.9,210.04,209.49,209.61,12900.0,193.5916,193.7207,193.2134,193.3241,12900.0
2014-12-18 11:50:00,209.74,210.36,209.74,210.25,11500.0,193.444,194.0158,193.444,193.9144,11500.0
2014-12-18 12:00:00,210.24,210.45,210.2,210.37,7300.0,193.9052,194.0988,193.8683,194.0251,7300.0
2014-12-18 12:10:00,210.3,210.53,210.16,210.38,7500.0,193.9605,194.1726,193.8314,194.0343,7500.0
2014-12-18 12:20:00,210.27,210.51,209.99,210.23,10100.0,193.9328,194.1542,193.6746,193.8959,10100.0
2014-12-18 12:30:00,210.3,210.61,210.2,210.42,8300.0,193.9605,194.2464,193.8683,194.0712,8300.0
2014-12-18 12:40:00,210.4,210.6,210.18,210.55,6200.0,194.0527,194.2372,193.8498,194.1911,6200.0
2014-12-18 12:50:00,210.48,210.76,210.35,210.64,5100.0,194.1265,194.3848,194.0066,194.2741,5100.0
2014-12-18 13:00:00,210.61,210.63,210.41,210.49,8300.0,194.2464,194.2649,194.062,194.1357,8300.0
2014-12-18 13:10:00,210.53,210.7,210.41,210.6,5600.0,194.1726,194.3294,194.062,194.2372,5600.0
2014-12-18 13:20:00,210.64,211.15,210.64,211.11,12900.0,194.2741,194.7445,194.2741,194.7076,12900.0
2014-12-18 13:30:00,211.09,211.25,210.83,210.99,13000.0,194.6891,194.8367,194.4493,194.5969,13000.0
2014-12-18 13:40:00,210.97,211.28,210.88,211.06,13700.0,194.5784,194.8644,194.4954,194.6614,13700.0
2014-12-18 13:50:00,211.08,211.2,210.97,211.05,9000.0,194.6799,194.7906,194.5784,194.6522,9000.0
2014-12-18 14:00:00,211.1,211.12,210.61,210.64,9600.0,194.6983,194.7168,194.2464,194.2741,9600.0
2014-12-18 14:10:00,210.64,211.15,210.64,211.06,15400.0,194.2741,194.7445,194.2741,194.6614,15400.0
2014-12-18 14:20:00,211.16,211.32,210.92,211.01,18100.0,194.7537,194.9012,194.5323,194.6153,18100.0
2014-12-18 14:30:00,211.02,211.27,210.83,211.22,13600.0,194.6246,194.8551,194.4493,194.809,13600.0
2014-12-18 14:40:00,211.1,211.18,210.48,210.66,10400.0,194.6983,194.7721,194.1265,194.2925,10400.0
2014-12-18 14:50:00,210.75,211.15,210.66,210.95,12600.0,194.3755,194.7445,194.2925,194.56,12600.0
2014-12-18 15:00:00,210.84,211.26,210.82,211.02,29200.0,194.4585,194.8459,194.4401,194.6246,29200.0
2014-12-18 15:10:00,211.02,211.36,210.88,211.21,26800.0,194.6246,194.9381,194.4954,194.7998,26800.0
2014-12-18 15:20:00,211.17,211.42,210.54,210.95,26800.0,194.7629,194.9935,194.1818,194.56,26800.0
2014-12-18 15:30:00,210.92,211.21,210.86,211.08,48600.0,194.5323,194.7998,194.477,194.6799,48600.0
2014-12-18 15:40:00,211.18,211.33,210.83,211.21,37600.0,194.7721,194.9105,194.4493,194.7998,37600.0
2014-12-18 15:50:00,211.22,211.97,211.22,211.96,76700.0,194.809,195.5007,194.809,195.4915,76700.0
2014-12-19 09:30:00,213.13,214.25,209.67,213.47,301200.0,196.5706,197.6036,193.3794,196.8842,301200.0
2014-12-19 09:40:00,213.57,213.86,212.37,213.05,35400.0,196.9764,197.2439,195.8697,196.4968,35400.0
2014-12-19 09:50:00,213.16,213.54,212.45,213.19,24400.0,196.5983,196.9488,195.9435,196.626,24400.0
2014-12-19 10:00:00,213.35,213.45,213.0,213.19,36200.0,196.7735,196.8658,196.4507,196.626,36200.0
2014-12-19 10:10:00,213.16,213.77,213.15,213.69,15300.0,196.5983,197.1609,196.5891,197.0871,15300.0
2014-12-19 10:20:00,213.54,214.14,213.43,214.08,11800.0,196.9488,197.5021,196.8473,197.4468,11800.0
2014-12-19 10:30:00,214.07,214.17,213.07,213.07,14900.0,197.4376,197.5298,196.5153,196.5153,14900.0
2014-12-19 10:40:00,213.03,213.39,212.41,212.41,13300.0,196.4784,196.8104,195.9066,195.9066,13300.0
2014-12-19 10:50:00,212.46,212.95,212.46,212.95,10600.0,195.9527,196.4046,195.9527,196.4046,10600.0
2014-12-19 11:00:00,212.85,212.85,211.87,211.93,21100.0,196.3124,196.3124,195.4085,195.4639,21100.0
2014-12-19 11:10:00,211.92,212.37,211.84,211.84,10700.0,195.4546,195.8697,195.3808,195.3808,10700.0
2014-12-19 11:20:00,211.81,212.2,211.67,212.04,17700.0,195.3532,195.7129,195.2241,195.5653,17700.0
2014-12-19 11:30:00,212.13,212.24,211.9,212.11,16500.0,195.6483,195.7498,195.4362,195.6299,16500.0
2014-12-19 11:40:00,212.09,212.22,212.04,212.14,7200.0,195.6114,195.7313,195.5653,195.6575,7200.0
2014-12-19 11:50:00,212.07,212.26,211.96,212.09,9600.0,195.593,195.7682,195.4915,195.6114,9600.0
2014-12-19 12:00:00,211.99,211.99,211.62,211.81,5300.0,195.5192,195.5192,195.1779,195.3532,5300.0
2014-12-19 12:10:00,211.86,212.0,211.84,211.84,8000.0,195.3993,195.5284,195.3808,195.3808,8000.0
2014-12-19 12:20:00,211.81,211.83,211.44,211.74,9800.0,195.3532,195.3716,195.0119,195.2886,9800.0
2014-12-19 12:30:00,211.76,211.81,211.23,211.31,20400.0,195.3071,195.3532,194.8182,194.892,20400.0
2014-12-19 12:40:00,211.27,211.29,211.04,211.17,10300.0,194.8551,194.8736,194.643,194.7629,10300.0
2014-12-19 12:50:00,211.2,211.24,210.8,210.89,15100.0,194.7906,194.8275,194.4216,194.5047,15100.0
2014-12-19 13:00:00,210.89,211.07,210.78,211.06,17300.0,194.5047,194.6707,194.4032,194.6614,17300.0
2014-12-19 13:10:00,211.06,211.54,211.05,211.43,11700.0,194.6614,195.1042,194.6522,195.0027,11700.0
2014-12-19 13:20:00,211.48,211.49,211.34,211.36,9700.0,195.0488,195.058,194.9197,194.9381,9700.0
2014-12-19 13:30:00,211.42,211.59,211.11,211.2,7300.0,194.9935,195.1503,194.7076,194.7906,7300.0
2014-12-19 13:40:00,211.19,211.23,210.99,211.0,13400.0,194.7813,194.8182,194.5969,194.6061,13400.0
2014-12-19 13:50:00,210.99,210.99,210.85,210.91,9000.0,194.5969,194.5969,194.4678,194.5231,9000.0
2014-12-19 14:00:00,210.88,211.38,210.84,211.22,15600.0,194.4954,194.9566,194.4585,194.809,15600.0
2014-12-19 14:10:00,211.18,211.31,211.08,211.09,15100.0,194.7721,194.892,194.6799,194.6891,15100.0
2014-12-19 14:20:00,211.08,211.08,210.83,210.97,17000.0,194.6799,194.6799,194.4493,194.5784,17000.0
2014-12-19 14:30:00,211.01,211.06,210.82,210.82,16200.0,194.6153,194.6614,194.4401,194.4401,16200.0
2014-12-19 14:40:00,210.82,211.41,210.82,211.41,17500.0,194.4401,194.9843,194.4401,194.9843,17500.0
2014-12-19 14:50:00,211.42,212.38,211.4,212.31,19500.0,194.9935,195.8789,194.975,195.8143,19500.0
2014-12-19 15:00:00,212.38,212.58,212.21,212.41,15300.0,195.8789,196.0633,195.7221,195.9066,15300.0
2014-12-19 15:10:00,212.46,212.84,212.24,212.84,18500.0,195.9527,196.3031,195.7498,196.3031,18500.0
2014-12-19 15:20:00,212.87,212.96,212.6,212.79,13000.0,196.3308,196.4138,196.0818,196.257,13000.0
2014-12-19 15:30:00,212.77,212.79,212.47,212.53,28300.0,196.2386,196.257,195.9619,196.0172,28300.0
2014-12-19 15:40:00,212.58,212.67,211.37,211.4,66000.0,196.0633,196.1464,194.9474,194.975,66000.0
2014-12-19 15:50:00,211.37,211.7,211.05,211.11,122500.0,194.9474,195.2517,194.6522,194.7076,122500.0
2014-12-22 09:30:00,211.47,213.19,211.35,212.48,25700.0,195.0396,196.626,194.9289,195.9711,25700.0
2014-12-22 09:40:00,212.57,213.02,212.34,212.51,9000.0,196.0541,196.4692,195.842,195.9988,9000.0
2014-12-22 09:50:00,212.49,212.54,211.78,211.96,13200.0,195.9803,196.0265,195.3255,195.4915,13200.0
2014-12-22 10:00:00,211.9,212.13,211.61,211.87,8800.0,195.4362,195.6483,195.1687,195.4085,8800.0
2014-12-22 10:10:00,211.89,212.07,211.71,211.92,11000.0,195.427,195.593,195.2609,195.4546,11000.0
2014-12-22 10:20:00,211.94,211.96,211.43,211.58,18300.0,195.4731,195.4915,195.0027,195.141,18300.0
2014-12-22 10:30:00,211.56,211.61,211.08,211.12,12900.0,195.1226,195.1687,194.6799,194.7168,12900.0
2014-12-22 10:40:00,211.07,211.12,210.82,210.99,5900.0,194.6707,194.7168,194.4401,194.5969,5900.0
2014-12-22 10:50:00,211.04,211.41,210.99,211.18,9600.0,194.643,194.9843,194.5969,194.7721,9600.0
2014-12-22 11:00:00,211.17,211.17,210.76,210.76,12000.0,194.7629,194.7629,194.3848,194.3848,12000.0
2014-12-22 11:10:00,210.76,210.77,210.32,210.47,14800.0,194.3848,194.394,193.9789,194.1173,14800.0
2014-12-22 11:20:00,210.61,210.92,210.44,210.77,9900.0,194.2464,194.5323,194.0896,194.394,9900.0
2014-12-22 11:30:00,210.79,211.04,210.79,210.89,4400.0,194.4124,194.643,194.4124,194.5047,4400.0
2014-12-22 11:40:00,210.84,211.02,210.63,210.68,7300.0,194.4585,194.6246,194.2649,194.311,7300.0
2014-12-22 11:50:00,210.62,210.62,210.35,210.57,11900.0,194.2556,194.2556,194.0066,194.2095,11900.0
2014-12-22 12:00:00,210.62,210.72,210.39,210.69,8000.0,194.2556,194.3479,194.0435,194.3202,8000.0
2014-12-22 12:10:00,210.73,210.76,210.48,210.67,4900.0,194.3571,194.3848,194.1265,194.3017,4900.0
2014-12-22 12:20:00,210.62,210.71,210.48,210.6,4700.0,194.2556,194.3386,194.1265,194.2372,4700.0
2014-12-22 12:30:00,210.66,211.02,210.63,210.88,7700.0,194.2925,194.6246,194.2649,194.4954,7700.0
2014-12-22 12:40:00,210.82,210.9,210.68,210.83,6500.0,194.4401,194.5139,194.311,194.4493,6500.0
2014-12-22 12:50:00,210.89,211.07,210.78,210.99,4800.0,194.5047,194.6707,194.4032,194.5969,4800.0
2014-12-22 13:00:00,211.02,211.16,210.97,211.08,5500.0,194.6246,194.7537,194.5784,194.6799,5500.0
2014-12-22 13:10:00,211.16,211.43,211.04,211.35,6300.0,194.7537,195.0027,194.643,194.9289,6300.0
2014-12-22 13:20:00,211.18,211.53,211.12,211.35,4900.0,194.7721,195.0949,194.7168,194.9289,4900.0
2014-12-22 13:30:00,211.41,211.66,211.32,211.61,6500.0,194.9843,195.2148,194.9012,195.1687,6500.0
2014-12-22 13:40:00,211.61,211.72,211.5,211.67,5400.0,195.1687,195.2702,195.0673,195.2241,5400.0
2014-12-22 13:50:00,211.7,211.76,211.44,211.75,8000.0,195.2517,195.3071,195.0119,195.2978,8000.0
2014-12-22 14:00:00,211.73,211.73,211.49,211.69,6500.0,195.2794,195.2794,195.058,195.2425,6500.0
2014-12-22 14:10:00,211.71,211.78,211.56,211.63,7300.0,195.2609,195.3255,195.1226,195.1872,7300.0
2014-12-22 14:20:00,211.67,211.8,211.6,211.69,6400.0,195.2241,195.344,195.1595,195.2425,6400.0
2014-12-22 14:30:00,211.71,211.78,211.56,211.67,12200.0,195.2609,195.3255,195.1226,195.2241,12200.0
2014-12-22 14:40:00,211.61,211.62,211.3,211.51,6400.0,195.1687,195.1779,194.8828,195.0765,6400.0
2014-12-22 14:50:00,211.5,211.5,211.32,211.32,6200.0,195.0673,195.0673,194.9012,194.9012,6200.0
2014-12-22 15:00:00,211.34,211.68,211.31,211.66,17600.0,194.9197,195.2333,194.892,195.2148,17600.0
2014-12-22 15:10:00,211.63,211.73,211.53,211.65,16600.0,195.1872,195.2794,195.0949,195.2056,16600.0
2014-12-22 15:20:00,211.66,211.73,211.59,211.64,11100.0,195.2148,195.2794,195.1503,195.1964,11100.0
2014-12-22 15:30:00,211.69,211.71,211.57,211.61,16800.0,195.2425,195.2609,195.1318,195.1687,16800.0
2014-12-22 15:40:00,211.61,211.73,211.39,211.59,29700.0,195.1687,195.2794,194.9658,195.1503,29700.0
2014-12-22 15:50:00,211.55,211.73,211.28,211.62,69200.0,195.1134,195.2794,194.8644,195.1779,69200.0
2014-12-23 09:30:00,211.78,212.8,211.05,212.04,24300.0,195.3255,196.2663,194.6522,195.5653,24300.0
2014-12-23 09:40:00,211.72,211.92,210.6,211.06,18800.0,195.2702,195.4546,194.2372,194.6614,18800.0
2014-12-23 09:50:00,211.25,211.63,211.06,211.47,12800.0,194.8367,195.1872,194.6614,195.0396,12800.0
2014-12-23 10:00:00,211.44,211.48,210.76,210.86,11800.0,195.0119,195.0488,194.3848,194.477,11800.0
2014-12-23 10:10:00,210.89,211.01,210.19,210.29,12200.0,194.5047,194.6153,193.859,193.9513,12200.0
2014-12-23 10:20:00,210.31,210.55,210.21,210.36,24700.0,193.9697,194.1911,193.8775,194.0158,24700.0
2014-12-23 10:30:00,210.36,210.45,209.37,209.45,32200.0,194.0158,194.0988,193.1028,193.1765,32200.0
2014-12-23 10:40:00,209.46,209.77,209.27,209.4,22600.0,193.1858,193.4717,193.0105,193.1304,22600.0
2014-12-23 10:50:00,209.4,210.1,209.4,210.04,9400.0,193.1304,193.776,193.1304,193.7207,9400.0
2014-12-23 11:00:00,210.08,210.08,209.6,209.88,14100.0,193.7576,193.7576,193.3149,193.5731,14100.0
2014-12-23 11:10:00,209.89,209.93,209.59,209.68,14900.0,193.5824,193.6192,193.3057,193.3887,14900.0
2014-12-23 11:20:00,209.69,209.69,209.44,209.48,19800.0,193.3979,193.3979,193.1673,193.2042,19800.0
2014-12-23 11:30:00,209.54,209.54,208.75,209.16,55000.0,193.2595,193.2595,192.5309,192.9091,55000.0
2014-12-23 11:40:00,209.16,209.44,208.9,209.44,13500.0,192.9091,193.1673,192.6693,193.1673,13500.0
2014-12-23 11:50:00,209.44,209.79,209.44,209.74,17000.0,193.1673,193.4901,193.1673,193.444,17000.0
2014-12-23 12:00:00,209.77,209.92,209.68,209.82,23500.0,193.4717,193.61,193.3887,193.5178,23500.0
2014-12-23 12:10:00,209.8,209.87,209.61,209.68,8700.0,193.4993,193.5639,193.3241,193.3887,8700.0
2014-12-23 12:20:00,209.71,209.79,209.62,209.71,6700.0,193.4163,193.4901,193.3333,193.4163,6700.0
2014-12-23 12:30:00,209.73,209.89,209.67,209.89,10200.0,193.4348,193.5824,193.3794,193.5824,10200.0
2014-12-23 12:40:00,209.85,210.01,209.62,210.01,18300.0,193.5455,193.693,193.3333,193.693,18300.0
2014-12-23 12:50:00,210.02,210.13,209.92,210.13,6600.0,193.7023,193.8037,193.61,193.8037,6600.0
2014-12-23 13:00:00,210.12,210.22,210.0,210.07,7300.0,193.7945,193.8867,193.6838,193.7484,7300.0
2014-12-23 13:10:00,210.08,210.14,209.72,209.72,9800.0,193.7576,193.8129,193.4256,193.4256,9800.0
2014-12-23 13:20:00,209.72,210.03,209.7,209.93,6300.0,193.4256,193.7115,193.4071,193.6192,6300.0
2014-12-23 13:30:00,209.94,209.95,209.64,209.65,9300.0,193.6285,193.6377,193.3518,193.361,9300.0
2014-12-23 13:40:00,209.65,209.83,209.6,209.77,9400.0,193.361,193.527,193.3149,193.4717,9400.0
2014-12-23 13:50:00,209.76,209.85,209.69,209.69,12200.0,193.4625,193.5455,193.3979,193.3979,12200.0
2014-12-23 14:00:00,209.71,209.78,209.61,209.65,10200.0,193.4163,193.4809,193.3241,193.361,10200.0
2014-12-23 14:10:00,209.64,209.67,209.54,209.58,9100.0,193.3518,193.3794,193.2595,193.2964,9100.0
2014-12-23 14:20:00,209.57,209.59,209.4,209.42,11500.0,193.2872,193.3057,193.1304,193.1489,11500.0
2014-12-23 14:30:00,209.41,209.57,209.41,209.45,17000.0,193.1396,193.2872,193.1396,193.1765,17000.0
2014-12-23 14:40:00,209.46,209.46,209.26,209.29,18700.0,193.1858,193.1858,193.0013,193.029,18700.0
2014-12-23 14:50:00,209.28,209.39,209.16,209.27,17900.0,193.0197,193.1212,192.9091,193.0105,17900.0
2014-12-23 15:00:00,209.3,209.39,209.24,209.28,14900.0,193.0382,193.1212,192.9829,193.0197,14900.0
2014-12-23 15:10:00,209.31,209.54,209.19,209.54,13100.0,193.0474,193.2595,192.9367,193.2595,13100.0
2014-12-23 15:20:00,209.53,209.59,209.25,209.29,16000.0,193.2503,193.3057,192.9921,193.029,16000.0
2014-12-23 15:30:00,209.27,209.36,209.24,209.25,21300.0,193.0105,193.0935,192.9829,192.9921,21300.0
2014-12-23 15:40:00,209.28,209.47,209.13,209.47,37900.0,193.0197,193.195,192.8814,193.195,37900.0
2014-12-23 15:50:00,209.47,209.59,209.1,209.25,58600.0,193.195,193.3057,192.8537,192.9921,58600.0
2014-12-24 09:30:00,209.44,209.54,208.84,209.21,33700.0,193.1673,193.2595,192.6139,192.9552,33700.0
2014-12-24 09:40:00,209.31,210.06,209.15,209.86,26600.0,193.0474,193.7391,192.8998,193.5547,26600.0
2014-12-24 09:50:00,209.81,210.08,209.17,209.98,15100.0,193.5086,193.7576,192.9183,193.6654,15100.0
2014-12-24 10:00:00,210.01,210.01,209.05,209.06,8600.0,193.693,193.693,192.8076,192.8168,8600.0
2014-12-24 10:10:00,209.05,209.82,209.0,209.73,11600.0,192.8076,193.5178,192.7615,193.4348,11600.0
2014-12-24 10:20:00,209.78,210.01,209.7,209.89,9000.0,193.4809,193.693,193.4071,193.5824,9000.0
2014-12-24 10:30:00,209.88,210.65,209.85,210.17,8100.0,193.5731,194.2833,193.5455,193.8406,8100.0
2014-12-24 10:40:00,210.14,210.68,210.14,210.62,5400.0,193.8129,194.311,193.8129,194.2556,5400.0
2014-12-24 10:50:00,210.75,210.82,210.37,210.56,5100.0,194.3755,194.4401,194.0251,194.2003,5100.0
2014-12-24 11:00:00,210.56,210.64,210.37,210.43,7700.0,194.2003,194.2741,194.0251,194.0804,7700.0
2014-12-24 11:10:00,210.4,210.48,210.2,210.2,6800.0,194.0527,194.1265,193.8683,193.8683,6800.0
2014-12-24 11:20:00,210.28,210.58,210.26,210.58,6600.0,193.9421,194.2187,193.9236,194.2187,6600.0
2014-12-24 11:30:00,210.5,210.56,210.28,210.49,10100.0,194.145,194.2003,193.9421,194.1357,10100.0
2014-12-24 11:40:00,210.49,210.6,210.34,210.47,8200.0,194.1357,194.2372,193.9974,194.1173,8200.0
2014-12-24 11:50:00,210.52,210.59,210.44,210.49,5400.0,194.1634,194.228,194.0896,194.1357,5400.0
2014-12-24 12:00:00,210.5,210.54,210.21,210.34,5500.0,194.145,194.1818,193.8775,193.9974,5500.0
2014-12-24 12:10:00,210.4,210.48,210.26,210.48,6000.0,194.0527,194.1265,193.9236,194.1265,6000.0
2014-12-24 12:20:00,210.47,210.53,210.31,210.36,4300.0,194.1173,194.1726,193.9697,194.0158,4300.0
2014-12-24 12:30:00,210.34,210.64,210.19,210.26,7800.0,193.9974,194.2741,193.859,193.9236,7800.0
2014-12-24 12:40:00,210.34,210.36,209.94,210.0,10000.0,193.9974,194.0158,193.6285,193.6838,10000.0
2014-12-24 12:50:00,210.02,210.2,209.64,209.86,20400.0,193.7023,193.8683,193.3518,193.5547,20400.0
2014-12-26 09:30:00,210.0,210.79,210.0,210.31,4800.0,193.6838,194.4124,193.6838,193.9697,4800.0
2014-12-26 09:40:00,210.33,210.72,210.33,210.72,900.0,193.9882,194.3479,193.9882,194.3479,900.0
2014-12-26 09:50:00,210.73,211.48,210.55,210.97,9800.0,194.3571,195.0488,194.1911,194.5784,9800.0
2014-12-26 10:00:00,210.88,211.29,210.69,210.95,5000.0,194.4954,194.8736,194.3202,194.56,5000.0
2014-12-26 10:10:00,210.85,210.86,210.6,210.8,5700.0,194.4678,194.477,194.2372,194.4216,5700.0
2014-12-26 10:20:00,210.82,211.24,210.67,211.05,8300.0,194.4401,194.8275,194.3017,194.6522,8300.0
2014-12-26 10:30:00,211.01,211.27,210.87,211.16,2300.0,194.6153,194.8551,194.4862,194.7537,2300.0
2014-12-26 10:40:00,211.16,211.26,210.95,210.97,13100.0,194.7537,194.8459,194.56,194.5784,13100.0
2014-12-26 10:50:00,210.87,211.25,210.87,211.22,9500.0,194.4862,194.8367,194.4862,194.809,9500.0
2014-12-26 11:00:00,211.16,211.16,210.55,210.55,4300.0,194.7537,194.7537,194.1911,194.1911,4300.0
2014-12-26 11:10:00,210.57,210.6,210.14,210.14,14100.0,194.2095,194.2372,193.8129,193.8129,14100.0
2014-12-26 11:20:00,210.11,210.18,210.0,210.03,2100.0,193.7853,193.8498,193.6838,193.7115,2100.0
2014-12-26 11:30:00,210.07,210.32,210.05,210.31,4500.0,193.7484,193.9789,193.7299,193.9697,4500.0
2014-12-26 11:40:00,210.34,210.35,210.23,210.25,2700.0,193.9974,194.0066,193.8959,193.9144,2700.0
2014-12-26 11:50:00,210.33,210.36,210.06,210.09,2800.0,193.9882,194.0158,193.7391,193.7668,2800.0
2014-12-26 12:00:00,210.05,210.1,209.98,210.06,1400.0,193.7299,193.776,193.6654,193.7391,1400.0
2014-12-26 12:10:00,210.11,210.22,209.99,209.99,3600.0,193.7853,193.8867,193.6746,193.6746,3600.0
2014-12-26 12:20:00,210.11,210.13,209.96,210.02,1900.0,193.7853,193.8037,193.6469,193.7023,1900.0
2014-12-26 12:30:00,210.0,210.1,209.91,209.91,3600.0,193.6838,193.776,193.6008,193.6008,3600.0
2014-12-26 12:40:00,209.98,210.05,209.96,210.03,2100.0,193.6654,193.7299,193.6469,193.7115,2100.0
2014-12-26 12:50:00,209.99,210.06,209.99,210.05,4000.0,193.6746,193.7391,193.6746,193.7299,4000.0
2014-12-26 13:00:00,210.11,210.29,210.11,210.21,2300.0,193.7853,193.9513,193.7853,193.8775,2300.0
2014-12-26 13:10:00,210.18,210.39,210.17,210.39,2200.0,193.8498,194.0435,193.8406,194.0435,2200.0
2014-12-26 13:20:00,210.38,210.53,210.34,210.51,4500.0,194.0343,194.1726,193.9974,194.1542,4500.0
2014-12-26 13:30:00,210.55,210.81,210.54,210.75,13300.0,194.1911,194.4309,194.1818,194.3755,13300.0
2014-12-26 13:40:00,210.8,210.93,210.8,210.85,2500.0,194.4216,194.5415,194.4216,194.4678,2500.0
2014-12-26 13:50:00,210.91,211.08,210.83,211.08,5100.0,194.5231,194.6799,194.4493,194.6799,5100.0
2014-12-26 14:00:00,211.07,211.14,211.06,211.13,1600.0,194.6707,194.7352,194.6614,194.726,1600.0
2014-12-26 14:10:00,211.17,211.19,211.07,211.09,3700.0,194.7629,194.7813,194.6707,194.6891,3700.0
2014-12-26 14:20:00,211.09,211.09,210.87,210.94,6100.0,194.6891,194.6891,194.4862,194.5508,6100.0
2014-12-26 14:30:00,210.87,210.93,210.81,210.83,2500.0,194.4862,194.5415,194.4309,194.4493,2500.0
2014-12-26 14:40:00,210.84,210.89,210.6,210.61,6600.0,194.4585,194.5047,194.2372,194.2464,6600.0
2014-12-26 14:50:00,210.62,210.64,210.46,210.46,2100.0,194.2556,194.2741,194.1081,194.1081,2100.0
2014-12-26 15:00:00,210.59,210.64,210.54,210.54,2500.0,194.228,194.2741,194.1818,194.1818,2500.0
2014-12-26 15:10:00,210.52,210.52,210.31,210.48,6100.0,194.1634,194.1634,193.9697,194.1265,6100.0
2014-12-26 15:20:00,210.49,210.78,210.49,210.63,3600.0,194.1357,194.4032,194.1357,194.2649,3600.0
2014-12-26 15:30:00,210.65,210.65,210.39,210.42,15000.0,194.2833,194.2833,194.0435,194.0712,15000.0
2014-12-26 15:40:00,210.42,210.46,210.18,210.27,9400.0,194.0712,194.1081,193.8498,193.9328,9400.0
2014-12-26 15:50:00,210.25,210.3,210.0,210.16,16500.0,193.9144,193.9605,193.6838,193.8314,16500.0
2014-12-29 09:30:00,209.21,210.89,209.17,210.46,18400.0,192.9552,194.5047,192.9183,194.1081,18400.0
2014-12-29 09:40:00,210.03,210.53,209.68,209.68,7900.0,193.7115,194.1726,193.3887,193.3887,7900.0
2014-12-29 09:50:00,209.7,210.06,209.7,209.88,7100.0,193.4071,193.7391,193.4071,193.5731,7100.0
2014-12-29 10:00:00,209.99,210.04,209.55,209.74,6000.0,193.6746,193.7207,193.2688,193.444,6000.0
2014-12-29 10:10:00,209.61,209.93,209.57,209.66,6200.0,193.3241,193.6192,193.2872,193.3702,6200.0
2014-12-29 10:20:00,209.61,209.61,209.36,209.54,5900.0,193.3241,193.3241,193.0935,193.2595,5900.0
2014-12-29 10:30:00,209.58,210.41,209.58,210.41,13600.0,193.2964,194.062,193.2964,194.062,13600.0
2014-12-29 10:40:00,210.37,210.9,210.28,210.89,12700.0,194.0251,194.5139,193.9421,194.5047,12700.0
2014-12-29 10:50:00,210.86,210.91,210.69,210.8,11900.0,194.477,194.5231,194.3202,194.4216,11900.0
2014-12-29 11:00:00,210.73,210.75,210.56,210.66,4600.0,194.3571,194.3755,194.2003,194.2925,4600.0
2014-12-29 11:10:00,210.69,210.81,210.56,210.74,10000.0,194.3202,194.4309,194.2003,194.3663,10000.0
2014-12-29 11:20:00,210.75,211.2,210.72,211.05,17400.0,194.3755,194.7906,194.3479,194.6522,17400.0
2014-12-29 11:30:00,211.05,211.1,210.69,210.7,10400.0,194.6522,194.6983,194.3202,194.3294,10400.0
2014-12-29 11:40:00,210.72,211.0,210.7,210.94,7200.0,194.3479,194.6061,194.3294,194.5508,7200.0
2014-12-29 11:50:00,210.95,211.02,210.77,210.77,7300.0,194.56,194.6246,194.394,194.394,7300.0
2014-12-29 12:00:00,210.76,210.91,210.59,210.62,5000.0,194.3848,194.5231,194.228,194.2556,5000.0
2014-12-29 12:10:00,210.69,210.72,210.36,210.36,4700.0,194.3202,194.3479,194.0158,194.0158,4700.0
2014-12-29 12:20:00,210.38,210.61,210.38,210.61,4600.0,194.0343,194.2464,194.0343,194.2464,4600.0
2014-12-29 12:30:00,210.6,210.7,210.58,210.69,4500.0,194.2372,194.3294,194.2187,194.3202,4500.0
2014-12-29 12:40:00,210.68,211.11,210.68,211.11,7100.0,194.311,194.7076,194.311,194.7076,7100.0
2014-12-29 12:50:00,211.09,211.14,210.92,210.98,4900.0,194.6891,194.7352,194.5323,194.5877,4900.0
2014-12-29 13:00:00,210.92,210.97,210.77,210.77,4300.0,194.5323,194.5784,194.394,194.394,4300.0
2014-12-29 13:10:00,210.81,210.9,210.8,210.9,3300.0,194.4309,194.5139,194.4216,194.5139,3300.0
2014-12-29 13:20:00,210.93,210.98,210.8,210.83,4800.0,194.5415,194.5877,194.4216,194.4493,4800.0
2014-12-29 13:30:00,210.85,211.01,210.82,210.88,4300.0,194.4678,194.6153,194.4401,194.4954,4300.0
2014-12-29 13:40:00,210.9,211.03,210.75,210.75,5200.0,194.5139,194.6338,194.3755,194.3755,5200.0
2014-12-29 13:50:00,210.83,210.85,210.48,210.52,4300.0,194.4493,194.4678,194.1265,194.1634,4300.0
2014-12-29 14:00:00,210.5,210.66,210.48,210.66,4400.0,194.145,194.2925,194.1265,194.2925,4400.0
2014-12-29 14:10:00,210.6,210.65,210.32,210.32,7300.0,194.2372,194.2833,193.9789,193.9789,7300.0
2014-12-29 14:20:00,210.31,210.64,210.31,210.59,8700.0,193.9697,194.2741,193.9697,194.228,8700.0
2014-12-29 14:30:00,210.59,210.69,210.56,210.65,11000.0,194.228,194.3202,194.2003,194.2833,11000.0
2014-12-29 14:40:00,210.59,210.72,210.49,210.54,4300.0,194.228,194.3479,194.1357,194.1818,4300.0
2014-12-29 14:50:00,210.57,210.66,210.42,210.65,5800.0,194.2095,194.2925,194.0712,194.2833,5800.0
2014-12-29 15:00:00,210.57,210.65,210.48,210.64,9300.0,194.2095,194.2833,194.1265,194.2741,9300.0
2014-12-29 15:10:00,210.63,210.67,210.41,210.47,5900.0,194.2649,194.3017,194.062,194.1173,5900.0
2014-12-29 15:20:00,210.5,210.68,210.5,210.52,10200.0,194.145,194.311,194.145,194.1634,10200.0
2014-12-29 15:30:00,210.55,210.57,210.23,210.23,10200.0,194.1911,194.2095,193.8959,193.8959,10200.0
2014-12-29 15:40:00,210.26,210.53,210.21,210.28,13200.0,193.9236,194.1726,193.8775,193.9421,13200.0
2014-12-29 15:50:00,210.31,210.38,210.08,210.25,27500.0,193.9697,194.0343,193.7576,193.9144,27500.0
2014-12-30 09:30:00,210.3,211.21,210.3,210.78,13700.0,193.9605,194.7998,193.9605,194.4032,13700.0
2014-12-30 09:40:00,210.72,210.72,210.21,210.53,1900.0,194.3479,194.3479,193.8775,194.1726,1900.0
2014-12-30 09:50:00,210.55,211.01,210.03,210.58,13700.0,194.1911,194.6153,193.7115,194.2187,13700.0
2014-12-30 10:00:00,210.28,210.69,210.01,210.56,11000.0,193.9421,194.3202,193.693,194.2003,11000.0
2014-12-30 10:10:00,210.74,211.23,210.72,211.13,11600.0,194.3663,194.8182,194.3479,194.726,11600.0
2014-12-30 10:20:00,210.91,211.15,210.69,211.08,5000.0,194.5231,194.7445,194.3202,194.6799,5000.0
2014-12-30 10:30:00,210.86,210.88,210.06,210.14,28700.0,194.477,194.4954,193.7391,193.8129,28700.0
2014-12-30 10:40:00,210.16,210.68,209.98,210.67,10600.0,193.8314,194.311,193.6654,194.3017,10600.0
2014-12-30 10:50:00,210.83,211.25,210.79,211.1,11100.0,194.4493,194.8367,194.4124,194.6983,11100.0
2014-12-30 11:00:00,211.11,211.32,211.02,211.32,18200.0,194.7076,194.9012,194.6246,194.9012,18200.0
2014-12-30 11:10:00,211.26,211.3,210.99,211.28,8600.0,194.8459,194.8828,194.5969,194.8644,8600.0
2014-12-30 11:20:00,211.26,211.38,211.17,211.19,10300.0,194.8459,194.9566,194.7629,194.7813,10300.0
2014-12-30 11:30:00,211.23,211.3,210.83,210.97,11700.0,194.8182,194.8828,194.4493,194.5784,11700.0
2014-12-30 11:40:00,210.95,210.96,210.69,210.78,6000.0,194.56,194.5692,194.3202,194.4032,6000.0
2014-12-30 11:50:00,210.76,210.82,210.63,210.63,3200.0,194.3848,194.4401,194.2649,194.2649,3200.0
2014-12-30 12:00:00,210.78,210.86,210.72,210.8,3100.0,194.4032,194.477,194.3479,194.4216,3100.0
2014-12-30 12:10:00,210.78,210.78,210.49,210.49,5200.0,194.4032,194.4032,194.1357,194.1357,5200.0
2014-12-30 12:20:00,210.39,210.44,210.3,210.44,1500.0,194.0435,194.0896,193.9605,194.0896,1500.0
2014-12-30 12:30:00,210.42,210.44,210.31,210.44,4800.0,194.0712,194.0896,193.9697,194.0896,4800.0
2014-12-30 12:40:00,210.43,210.57,210.25,210.57,2600.0,194.0804,194.2095,193.9144,194.2095,2600.0
2014-12-30 12:50:00,210.56,210.61,210.41,210.41,3100.0,194.2003,194.2464,194.062,194.062,3100.0
2014-12-30 13:00:00,210.36,210.46,210.36,210.42,8100.0,194.0158,194.1081,194.0158,194.0712,8100.0
2014-12-30 13:10:00,210.55,210.75,210.55,210.61,3500.0,194.1911,194.3755,194.1911,194.2464,3500.0
2014-12-30 13:20:00,210.6,210.6,210.27,210.3,12000.0,194.2372,194.2372,193.9328,193.9605,12000.0
2014-12-30 13:30:00,210.26,210.42,210.25,210.31,5600.0,193.9236,194.0712,193.9144,193.9697,5600.0
2014-12-30 13:40:00,210.28,210.28,209.74,209.85,4700.0,193.9421,193.9421,193.444,193.5455,4700.0
2014-12-30 13:50:00,209.84,209.84,209.54,209.66,13200.0,193.5362,193.5362,193.2595,193.3702,13200.0
2014-12-30 14:00:00,209.72,210.07,209.68,210.01,2900.0,193.4256,193.7484,193.3887,193.693,2900.0
2014-12-30 14:10:00,210.03,210.17,209.91,210.04,4000.0,193.7115,193.8406,193.6008,193.7207,4000.0
2014-12-30 14:20:00,210.04,210.07,209.93,209.93,3300.0,193.7207,193.7484,193.6192,193.6192,3300.0
2014-12-30 14:30:00,209.95,210.35,209.9,210.35,5100.0,193.6377,194.0066,193.5916,194.0066,5100.0
2014-12-30 14:40:00,210.31,210.36,210.24,210.33,3900.0,193.9697,194.0158,193.9052,193.9882,3900.0
2014-12-30 14:50:00,210.31,210.37,210.06,210.15,5100.0,193.9697,194.0251,193.7391,193.8222,5100.0
2014-12-30 15:00:00,210.18,210.37,210.13,210.3,7100.0,193.8498,194.0251,193.8037,193.9605,7100.0
2014-12-30 15:10:00,210.31,210.39,210.2,210.22,7600.0,193.9697,194.0435,193.8683,193.8867,7600.0
2014-12-30 15:20:00,210.22,210.25,210.0,210.06,6100.0,193.8867,193.9144,193.6838,193.7391,6100.0
2014-12-30 15:30:00,210.03,210.32,209.97,210.27,8100.0,193.7115,193.9789,193.6561,193.9328,8100.0
2014-12-30 15:40:00,210.27,210.31,209.85,210.0,18100.0,193.9328,193.9697,193.5455,193.6838,18100.0
2014-12-30 15:50:00,210.01,210.02,209.44,209.64,152000.0,193.693,193.7023,193.1673,193.3518,152000.0
2014-12-31 09:30:00,210.53,210.77,210.01,210.57,8100.0,194.1726,194.394,193.693,194.2095,8100.0
2014-12-31 09:40:00,210.48,211.35,210.15,210.15,13400.0,194.1265,194.9289,193.8222,193.8222,13400.0
2014-12-31 09:50:00,210.06,210.87,209.73,210.38,12000.0,193.7391,194.4862,193.4348,194.0343,12000.0
2014-12-31 10:00:00,210.53,210.57,210.04,210.55,4900.0,194.1726,194.2095,193.7207,194.1911,4900.0
2014-12-31 10:10:00,210.41,210.83,210.39,210.51,9600.0,194.062,194.4493,194.0435,194.1542,9600.0
2014-12-31 10:20:00,210.37,210.55,210.36,210.49,7300.0,194.0251,194.1911,194.0158,194.1357,7300.0
2014-12-31 10:30:00,210.5,210.56,210.41,210.54,3300.0,194.145,194.2003,194.062,194.1818,3300.0
2014-12-31 10:40:00,210.54,210.92,210.53,210.67,3500.0,194.1818,194.5323,194.1726,194.3017,3500.0
2014-12-31 10:50:00,210.68,211.05,210.68,210.94,7600.0,194.311,194.6522,194.311,194.5508,7600.0
2014-12-31 11:00:00,211.0,211.05,210.42,210.44,23600.0,194.6061,194.6522,194.0712,194.0896,23600.0
2014-12-31 11:10:00,210.49,210.51,209.91,210.12,12300.0,194.1357,194.1542,193.6008,193.7945,12300.0
2014-12-31 11:20:00,210.15,210.3,210.08,210.19,6700.0,193.8222,193.9605,193.7576,193.859,6700.0
2014-12-31 11:30:00,210.15,210.31,210.13,210.28,5300.0,193.8222,193.9697,193.8037,193.9421,5300.0
2014-12-31 11:40:00,210.27,210.31,210.16,210.19,4300.0,193.9328,193.9697,193.8314,193.859,4300.0
2014-12-31 11:50:00,210.15,210.21,210.06,210.12,4700.0,193.8222,193.8775,193.7391,193.7945,4700.0
2014-12-31 12:00:00,210.14,210.28,210.03,210.2,6700.0,193.8129,193.9421,193.7115,193.8683,6700.0
2014-12-31 12:10:00,210.13,210.46,210.13,210.46,4600.0,193.8037,194.1081,193.8037,194.1081,4600.0
2014-12-31 12:20:00,210.44,210.45,209.69,209.87,9600.0,194.0896,194.0988,193.3979,193.5639,9600.0
2014-12-31 12:30:00,209.87,210.06,209.61,209.88,8800.0,193.5639,193.7391,193.3241,193.5731,8800.0
2014-12-31 12:40:00,209.78,209.89,209.47,209.47,3100.0,193.4809,193.5824,193.195,193.195,3100.0
2014-12-31 12:50:00,209.41,209.54,209.3,209.3,5600.0,193.1396,193.2595,193.0382,193.0382,5600.0
2014-12-31 13:00:00,209.35,209.63,209.17,209.36,4300.0,193.0843,193.3426,192.9183,193.0935,4300.0
2014-12-31 13:10:00,209.49,209.6,209.18,209.24,5400.0,193.2134,193.3149,192.9275,192.9829,5400.0
2014-12-31 13:20:00,209.28,209.33,209.07,209.23,6600.0,193.0197,193.0659,192.8261,192.9736,6600.0
2014-12-31 13:30:00,209.21,209.25,209.15,209.19,2600.0,192.9552,192.9921,192.8998,192.9367,2600.0
2014-12-31 13:40:00,209.24,209.36,209.16,209.22,7000.0,192.9829,193.0935,192.9091,192.9644,7000.0
2014-12-31 13:50:00,209.21,209.29,209.13,209.28,14600.0,192.9552,193.029,192.8814,193.0197,14600.0
2014-12-31 14:00:00,209.3,209.35,209.0,209.09,11100.0,193.0382,193.0843,192.7615,192.8445,11100.0
2014-12-31 14:10:00,209.14,209.14,208.46,208.53,7900.0,192.8906,192.8906,192.2635,192.328,7900.0
2014-12-31 14:20:00,208.48,208.48,208.11,208.17,5500.0,192.2819,192.2819,191.9407,191.996,5500.0
2014-12-31 14:30:00,208.22,208.31,207.79,207.79,13800.0,192.0421,192.1251,191.6455,191.6455,13800.0
2014-12-31 14:40:00,207.86,208.27,207.86,208.2,18200.0,191.7101,192.0882,191.7101,192.0237,18200.0
2014-12-31 14:50:00,208.27,208.55,208.27,208.45,10900.0,192.0882,192.3465,192.0882,192.2542,10900.0
2014-12-31 15:00:00,208.45,208.57,208.38,208.49,17600.0,192.2542,192.3649,192.1897,192.2911,17600.0
2014-12-31 15:10:00,208.51,208.81,208.44,208.76,10300.0,192.3096,192.5863,192.245,192.5401,10300.0
2014-12-31 15:20:00,208.72,209.05,208.71,208.87,12600.0,192.5033,192.8076,192.494,192.6416,12600.0
2014-12-31 15:30:00,208.92,209.02,208.72,208.72,11600.0,192.6877,192.7799,192.5033,192.5033,11600.0
2014-12-31 15:40:00,208.71,208.71,207.81,207.92,34300.0,192.494,192.494,191.664,191.7654,34300.0
2014-12-31 15:50:00,207.92,208.05,207.39,207.62,56800.0,191.7654,191.8853,191.2766,191.4887,56800.0
2015-01-02 09:30:00,209.06,209.93,209.05,209.75,32400.0,192.8168,193.6192,192.8076,193.4532,32400.0
2015-01-02 09:40:00,209.73,209.84,208.51,209.05,12400.0,193.4348,193.5362,192.3096,192.8076,12400.0
2015-01-02 09:50:00,209.14,209.6,208.59,209.43,11900.0,192.8906,193.3149,192.3834,193.1581,11900.0
2015-01-02 10:00:00,209.28,209.28,208.33,208.76,8800.0,193.0197,193.0197,192.1436,192.5401,8800.0
2015-01-02 10:10:00,208.78,209.27,208.5,208.86,10000.0,192.5586,193.0105,192.3003,192.6324,10000.0
2015-01-02 10:20:00,208.78,209.28,208.45,209.28,16400.0,192.5586,193.0197,192.2542,193.0197,16400.0
2015-01-02 10:30:00,209.19,209.25,208.38,208.38,16900.0,192.9367,192.9921,192.1897,192.1897,16900.0
2015-01-02 10:40:00,208.21,208.21,207.7,207.98,14400.0,192.0329,192.0329,191.5625,191.8208,14400.0
2015-01-02 10:50:00,207.91,208.48,207.76,208.2,11400.0,191.7562,192.2819,191.6178,192.0237,11400.0
2015-01-02 11:00:00,208.07,208.12,207.65,207.89,22500.0,191.9038,191.9499,191.5164,191.7377,22500.0
2015-01-02 11:10:00,207.82,207.86,207.03,207.26,10100.0,191.6732,191.7101,190.9446,191.1567,10100.0
2015-01-02 11:20:00,207.08,207.2,206.78,206.9,9100.0,190.9907,191.1014,190.714,190.8247,9100.0
2015-01-02 11:30:00,206.94,207.19,206.84,207.19,14800.0,190.8616,191.0921,190.7693,191.0921,14800.0
2015-01-02 11:40:00,207.19,207.27,206.89,207.24,9000.0,191.0921,191.1659,190.8154,191.1382,9000.0
2015-01-02 11:50:00,207.27,207.27,206.72,206.89,16900.0,191.1659,191.1659,190.6586,190.8154,16900.0
2015-01-02 12:00:00,206.78,207.18,206.6,207.12,15600.0,190.714,191.0829,190.548,191.0276,15600.0
2015-01-02 12:10:00,207.09,207.1,206.69,206.81,7800.0,190.9999,191.0091,190.631,190.7417,7800.0
2015-01-02 12:20:00,206.86,206.88,206.58,206.77,6900.0,190.7878,190.8062,190.5295,190.7048,6900.0
2015-01-02 12:30:00,206.72,206.92,206.5,206.84,7100.0,190.6586,190.8431,190.4557,190.7693,7100.0
2015-01-02 12:40:00,206.85,206.92,206.46,206.5,6600.0,190.7785,190.8431,190.4189,190.4557,6600.0
2015-01-02 12:50:00,206.48,206.8,206.35,206.52,9000.0,190.4373,190.7324,190.3174,190.4742,9000.0
2015-01-02 13:00:00,206.52,206.69,206.44,206.44,8000.0,190.4742,190.631,190.4004,190.4004,8000.0
2015-01-02 13:10:00,206.38,206.38,206.14,206.16,4500.0,190.3451,190.3451,190.1237,190.1422,4500.0
2015-01-02 13:20:00,206.09,206.28,205.9,205.9,13300.0,190.0776,190.2528,189.9024,189.9024,13300.0
2015-01-02 13:30:00,206.0,206.08,205.72,206.0,28300.0,189.9946,190.0684,189.7363,189.9946,28300.0
2015-01-02 13:40:00,205.98,206.4,205.93,206.3,10400.0,189.9761,190.3635,189.93,190.2713,10400.0
2015-01-02 13:50:00,206.31,207.04,206.31,206.85,12000.0,190.2805,190.9538,190.2805,190.7785,12000.0
2015-01-02 14:00:00,206.78,207.22,206.64,207.22,6400.0,190.714,191.1198,190.5849,191.1198,6400.0
2015-01-02 14:10:00,207.23,207.31,206.81,206.81,4800.0,191.129,191.2028,190.7417,190.7417,4800.0
2015-01-02 14:20:00,206.78,207.31,206.78,207.09,8700.0,190.714,191.2028,190.714,190.9999,8700.0
2015-01-02 14:30:00,207.07,207.44,207.05,207.28,8800.0,190.9815,191.3227,190.963,191.1751,8800.0
2015-01-02 14:40:00,207.23,207.54,206.98,207.19,9000.0,191.129,191.4149,190.8984,191.0921,9000.0
2015-01-02 14:50:00,207.24,207.54,207.24,207.36,13600.0,191.1382,191.4149,191.1382,191.2489,13600.0
2015-01-02 15:00:00,207.36,207.49,207.22,207.41,9600.0,191.2489,191.3688,191.1198,191.295,9600.0
2015-01-02 15:10:00,207.29,207.29,206.85,206.92,13700.0,191.1844,191.1844,190.7785,190.8431,13700.0
2015-01-02 15:20:00,206.83,207.26,206.81,207.02,11900.0,190.7601,191.1567,190.7417,190.9353,11900.0
2015-01-02 15:30:00,207.09,207.3,206.96,207.14,12200.0,190.9999,191.1936,190.88,191.046,12200.0
2015-01-02 15:40:00,207.13,207.52,207.13,207.47,20700.0,191.0368,191.3965,191.0368,191.3504,20700.0
2015-01-02 15:50:00,207.53,207.6,207.17,207.21,50800.0,191.4057,191.4703,191.0737,191.1106,50800.0
2015-01-05 09:30:00,206.35,208.02,206.05,207.35,34900.0,190.3174,191.8576,190.0407,191.2397,34900.0
2015-01-05 09:40:00,207.35,207.94,206.84,207.67,14200.0,191.2397,191.7839,190.7693,191.5348,14200.0
2015-01-05 09:50:00,207.69,208.36,207.37,207.58,21200.0,191.5533,192.1712,191.2581,191.4518,21200.0
2015-01-05 10:00:00,207.38,208.32,207.36,207.79,45500.0,191.2674,192.1343,191.2489,191.6455,45500.0
2015-01-05 10:10:00,207.8,208.27,207.74,207.86,19700.0,191.6547,192.0882,191.5994,191.7101,19700.0
2015-01-05 10:20:00,207.84,208.11,207.75,208.1,18500.0,191.6916,191.9407,191.6086,191.9314,18500.0
2015-01-05 10:30:00,208.09,208.81,208.0,208.75,74900.0,191.9222,192.5863,191.8392,192.5309,74900.0
2015-01-05 10:40:00,208.69,209.28,207.92,209.24,39000.0,192.4756,193.0197,191.7654,192.9829,39000.0
2015-01-05 10:50:00,209.12,209.88,209.0,209.59,23200.0,192.8722,193.5731,192.7615,193.3057,23200.0
2015-01-05 11:00:00,209.52,209.68,208.97,208.97,26000.0,193.2411,193.3887,192.7338,192.7338,26000.0
2015-01-05 11:10:00,208.79,208.79,207.84,207.84,12400.0,192.5678,192.5678,191.6916,191.6916,12400.0
2015-01-05 11:20:00,207.92,208.32,207.84,208.23,10900.0,191.7654,192.1343,191.6916,192.0513,10900.0
2015-01-05 11:30:00,208.26,209.15,207.89,209.15,18300.0,192.079,192.8998,191.7377,192.8998,18300.0
2015-01-05 11:40:00,209.16,210.23,209.16,209.76,13300.0,192.9091,193.8959,192.9091,193.4625,13300.0
2015-01-05 11:50:00,209.81,209.81,209.1,209.27,10800.0,193.5086,193.5086,192.8537,193.0105,10800.0
2015-01-05 12:00:00,209.27,209.31,209.06,209.18,11500.0,193.0105,193.0474,192.8168,192.9275,11500.0
2015-01-05 12:10:00,209.2,209.21,208.88,209.01,15700.0,192.946,192.9552,192.6508,192.7707,15700.0
2015-01-05 12:20:00,209.04,209.24,208.46,208.46,11700.0,192.7984,192.9829,192.2635,192.2635,11700.0
2015-01-05 12:30:00,208.48,208.94,208.21,208.93,13000.0,192.2819,192.7062,192.0329,192.6969,13000.0
2015-01-05 12:40:00,208.92,209.14,208.86,209.03,16100.0,192.6877,192.8906,192.6324,192.7892,16100.0
2015-01-05 12:50:00,209.03,209.21,208.9,208.98,13500.0,192.7892,192.9552,192.6693,192.7431,13500.0
2015-01-05 13:00:00,209.0,209.03,208.61,208.68,13500.0,192.7615,192.7892,192.4018,192.4664,13500.0
2015-01-05 13:10:00,208.6,208.86,208.6,208.78,16300.0,192.3926,192.6324,192.3926,192.5586,16300.0
2015-01-05 13:20:00,208.83,209.13,208.76,208.9,11000.0,192.6047,192.8814,192.5401,192.6693,11000.0
2015-01-05 13:30:00,208.86,209.19,208.82,209.01,19500.0,192.6324,192.9367,192.5955,192.7707,19500.0
2015-01-05 13:40:00,208.94,209.2,208.88,209.14,13100.0,192.7062,192.946,192.6508,192.8906,13100.0
2015-01-05 13:50:00,209.1,209.26,208.84,209.1,16100.0,192.8537,193.0013,192.6139,192.8537,16100.0
2015-01-05 14:00:00,209.05,209.05,208.61,208.62,15600.0,192.8076,192.8076,192.4018,192.411,15600.0
2015-01-05 14:10:00,208.65,208.75,208.33,208.54,14700.0,192.4387,192.5309,192.1436,192.3372,14700.0
2015-01-05 14:20:00,208.52,209.0,208.52,208.99,19100.0,192.3188,192.7615,192.3188,192.7523,19100.0
2015-01-05 14:30:00,208.95,208.98,208.52,208.64,21900.0,192.7154,192.7431,192.3188,192.4295,21900.0
2015-01-05 14:40:00,208.65,208.86,208.54,208.72,12300.0,192.4387,192.6324,192.3372,192.5033,12300.0
2015-01-05 14:50:00,208.74,208.74,208.23,208.23,39800.0,192.5217,192.5217,192.0513,192.0513,39800.0
2015-01-05 15:00:00,208.14,208.41,208.0,208.16,11100.0,191.9683,192.2173,191.8392,191.9868,11100.0
2015-01-05 15:10:00,208.2,208.74,208.2,208.36,11700.0,192.0237,192.5217,192.0237,192.1712,11700.0
2015-01-05 15:20:00,208.32,208.68,208.13,208.56,17500.0,192.1343,192.4664,191.9591,192.3557,17500.0
2015-01-05 15:30:00,208.55,208.89,208.39,208.84,33600.0,192.3465,192.66,192.1989,192.6139,33600.0
2015-01-05 15:40:00,208.83,209.42,208.8,209.36,51000.0,192.6047,193.1489,192.577,193.0935,51000.0
2015-01-05 15:50:00,209.33,209.61,208.85,209.02,107800.0,193.0659,193.3241,192.6232,192.7799,107800.0
2015-01-06 09:30:00,209.0,209.95,208.95,209.33,25600.0,192.7615,193.6377,192.7154,193.0659,25600.0
2015-01-06 09:40:00,209.19,209.88,209.11,209.88,16100.0,192.9367,193.5731,192.863,193.5731,16100.0
2015-01-06 09:50:00,209.95,211.0,209.88,210.46,16900.0,193.6377,194.6061,193.5731,194.1081,16900.0
2015-01-06 10:00:00,210.33,210.54,209.68,209.91,36600.0,193.9882,194.1818,193.3887,193.6008,36600.0
2015-01-06 10:10:00,209.97,212.0,209.81,211.44,38800.0,193.6561,195.5284,193.5086,195.0119,38800.0
2015-01-06 10:20:00,211.51,211.94,211.47,211.83,18600.0,195.0765,195.4731,195.0396,195.3716,18600.0
2015-01-06 10:30:00,211.76,211.93,211.19,211.45,31100.0,195.3071,195.4639,194.7813,195.0211,31100.0
2015-01-06 10:40:00,211.44,211.53,210.95,211.09,43500.0,195.0119,195.0949,194.56,194.6891,43500.0
2015-01-06 10:50:00,211.09,211.18,210.85,210.86,17800.0,194.6891,194.7721,194.4678,194.477,17800.0
2015-01-06 11:00:00,210.75,210.86,209.81,209.94,15900.0,194.3755,194.477,193.5086,193.6285,15900.0
2015-01-06 11:10:00,209.94,209.99,209.0,209.09,14600.0,193.6285,193.6746,192.7615,192.8445,14600.0
2015-01-06 11:20:00,209.08,209.47,209.05,209.37,13500.0,192.8353,193.195,192.8076,193.1028,13500.0
2015-01-06 11:30:00,209.42,209.42,208.69,208.71,14200.0,193.1489,193.1489,192.4756,192.494,14200.0
2015-01-06 11:40:00,208.66,208.71,208.22,208.34,16300.0,192.4479,192.494,192.0421,192.1528,16300.0
2015-01-06 11:50:00,208.41,208.43,208.05,208.19,9000.0,192.2173,192.2358,191.8853,192.0144,9000.0
2015-01-06 12:00:00,208.14,208.16,207.46,207.88,12200.0,191.9683,191.9868,191.3412,191.7285,12200.0
2015-01-06 12:10:00,207.77,207.97,207.58,207.58,11700.0,191.6271,191.8115,191.4518,191.4518,11700.0
2015-01-06 12:20:00,207.51,207.86,207.44,207.62,11900.0,191.3873,191.7101,191.3227,191.4887,11900.0
2015-01-06 12:30:00,207.55,208.09,207.39,208.07,12100.0,191.4242,191.9222,191.2766,191.9038,12100.0
2015-01-06 12:40:00,208.03,208.06,207.43,207.65,11100.0,191.8669,191.8945,191.3135,191.5164,11100.0
2015-01-06 12:50:00,207.63,208.15,207.63,207.98,7600.0,191.4979,191.9775,191.4979,191.8208,7600.0
2015-01-06 13:00:00,207.99,207.99,207.15,207.15,10400.0,191.83,191.83,191.0552,191.0552,10400.0
2015-01-06 13:10:00,207.05,207.49,206.83,207.18,22900.0,190.963,191.3688,190.7601,191.0829,22900.0
2015-01-06 13:20:00,207.18,207.5,206.93,207.5,28600.0,191.0829,191.378,190.8523,191.378,28600.0
2015-01-06 13:30:00,207.44,208.38,207.44,208.31,17800.0,191.3227,192.1897,191.3227,192.1251,17800.0
2015-01-06 13:40:00,208.26,208.33,207.87,208.16,10400.0,192.079,192.1436,191.7193,191.9868,10400.0
2015-01-06 13:50:00,208.29,208.77,208.03,208.74,14600.0,192.1067,192.5494,191.8669,192.5217,14600.0
2015-01-06 14:00:00,208.75,208.97,208.37,208.38,12900.0,192.5309,192.7338,192.1805,192.1897,12900.0
2015-01-06 14:10:00,208.39,208.39,207.94,208.22,10400.0,192.1989,192.1989,191.7839,192.0421,10400.0
2015-01-06 14:20:00,208.31,208.94,208.31,208.84,13300.0,192.1251,192.7062,192.1251,192.6139,13300.0
2015-01-06 14:30:00,208.89,209.02,208.56,208.85,17500.0,192.66,192.7799,192.3557,192.6232,17500.0
2015-01-06 14:40:00,208.86,209.38,208.78,209.22,14200.0,192.6324,193.112,192.5586,192.9644,14200.0
2015-01-06 14:50:00,209.0,209.28,208.55,208.78,15400.0,192.7615,193.0197,192.3465,192.5586,15400.0
2015-01-06 15:00:00,208.9,208.95,208.44,208.53,12600.0,192.6693,192.7154,192.245,192.328,12600.0
2015-01-06 15:10:00,208.56,209.28,208.52,209.19,37500.0,192.3557,193.0197,192.3188,192.9367,37500.0
2015-01-06 15:20:00,209.2,209.62,208.99,209.52,11700.0,192.946,193.3333,192.7523,193.2411,11700.0
2015-01-06 15:30:00,209.48,209.48,208.83,208.91,21800.0,193.2042,193.2042,192.6047,192.6785,21800.0
2015-01-06 15:40:00,208.88,209.51,208.77,209.43,25800.0,192.6508,193.2319,192.5494,193.1581,25800.0
2015-01-06 15:50:00,209.35,209.6,208.43,208.45,104500.0,193.0843,193.3149,192.2358,192.2542,104500.0
2015-01-07 09:30:00,210.21,210.74,209.45,210.34,25800.0,193.8775,194.3663,193.1765,193.9974,25800.0
2015-01-07 09:40:00,210.56,211.39,210.56,211.16,12500.0,194.2003,194.9658,194.2003,194.7537,12500.0
2015-01-07 09:50:00,211.19,211.82,210.84,211.82,16700.0,194.7813,195.3624,194.4585,195.3624,16700.0
2015-01-07 10:00:00,211.92,212.03,211.75,211.97,27900.0,195.4546,195.5561,195.2978,195.5007,27900.0
2015-01-07 10:10:00,211.97,212.82,211.76,212.82,25800.0,195.5007,196.2847,195.3071,196.2847,25800.0
2015-01-07 10:20:00,212.74,212.98,212.17,212.75,27800.0,196.2109,196.4323,195.6852,196.2201,27800.0
2015-01-07 10:30:00,212.7,212.98,212.26,212.94,42200.0,196.174,196.4323,195.7682,196.3954,42200.0
2015-01-07 10:40:00,212.93,213.54,212.77,213.41,31300.0,196.3862,196.9488,196.2386,196.8289,31300.0
2015-01-07 10:50:00,213.38,213.71,213.22,213.59,13300.0,196.8012,197.1056,196.6536,196.9949,13300.0
2015-01-07 11:00:00,213.54,213.69,213.28,213.65,22500.0,196.9488,197.0871,196.709,197.0502,22500.0
2015-01-07 11:10:00,213.62,214.0,213.6,213.69,42300.0,197.0225,197.373,197.0041,197.0871,42300.0
2015-01-07 11:20:00,213.71,213.83,213.36,213.72,12600.0,197.1056,197.2162,196.7827,197.1148,12600.0
2015-01-07 11:30:00,213.75,213.92,213.55,213.92,14600.0,197.1424,197.2992,196.958,197.2992,14600.0
2015-01-07 11:40:00,213.81,214.02,213.76,214.0,45400.0,197.1978,197.3915,197.1517,197.373,45400.0
2015-01-07 11:50:00,213.99,214.97,213.94,214.79,77800.0,197.3638,198.2677,197.3177,198.1016,77800.0
2015-01-07 12:00:00,214.89,215.19,214.41,214.8,16200.0,198.1939,198.4706,197.7512,198.1109,16200.0
2015-01-07 12:10:00,214.59,214.71,214.31,214.45,6500.0,197.9172,198.0279,197.6589,197.7881,6500.0
2015-01-07 12:20:00,214.48,214.48,214.2,214.43,8800.0,197.8157,197.8157,197.5575,197.7696,8800.0
2015-01-07 12:30:00,214.57,214.57,214.23,214.37,5900.0,197.8987,197.8987,197.5852,197.7143,5900.0
2015-01-07 12:40:00,214.37,214.37,214.18,214.21,2800.0,197.7143,197.7143,197.539,197.5667,2800.0
2015-01-07 12:50:00,214.22,214.24,214.04,214.2,9200.0,197.5759,197.5944,197.4099,197.5575,9200.0
2015-01-07 13:00:00,214.22,214.57,214.2,214.2,5600.0,197.5759,197.8987,197.5575,197.5575,5600.0
2015-01-07 13:10:00,214.17,214.43,214.16,214.42,4700.0,197.5298,197.7696,197.5206,197.7604,4700.0
2015-01-07 13:20:00,214.43,214.57,214.09,214.11,7400.0,197.7696,197.8987,197.456,197.4745,7400.0
2015-01-07 13:30:00,214.08,214.47,214.07,214.46,9700.0,197.4468,197.8065,197.4376,197.7973,9700.0
2015-01-07 13:40:00,214.46,214.7,214.34,214.67,3800.0,197.7973,198.0186,197.6866,197.991,3800.0
2015-01-07 13:50:00,214.68,214.72,214.2,214.2,20500.0,198.0002,198.0371,197.5575,197.5575,20500.0
2015-01-07 14:00:00,214.23,214.9,213.99,214.9,18400.0,197.5852,198.2031,197.3638,198.2031,18400.0
2015-01-07 14:10:00,214.9,215.13,214.37,214.54,11800.0,198.2031,198.4152,197.7143,197.8711,11800.0
2015-01-07 14:20:00,214.59,214.83,214.24,214.38,10500.0,197.9172,198.1385,197.5944,197.7235,10500.0
2015-01-07 14:30:00,214.36,214.96,214.31,214.71,20300.0,197.7051,198.2584,197.6589,198.0279,20300.0
2015-01-07 14:40:00,214.68,214.91,214.56,214.87,20400.0,198.0002,198.2123,197.8895,198.1754,20400.0
2015-01-07 14:50:00,214.87,215.0,214.13,214.22,51600.0,198.1754,198.2953,197.4929,197.5759,51600.0
2015-01-07 15:00:00,214.32,214.34,213.83,214.18,25800.0,197.6682,197.6866,197.2162,197.539,25800.0
2015-01-07 15:10:00,214.16,214.45,213.99,214.37,38300.0,197.5206,197.7881,197.3638,197.7143,38300.0
2015-01-07 15:20:00,214.38,214.44,214.02,214.44,19000.0,197.7235,197.7788,197.3915,197.7788,19000.0
2015-01-07 15:30:00,214.48,214.48,214.1,214.36,25800.0,197.8157,197.8157,197.4653,197.7051,25800.0
2015-01-07 15:40:00,214.38,214.59,214.19,214.41,37800.0,197.7235,197.9172,197.5483,197.7512,37800.0
2015-01-07 15:50:00,214.42,214.74,214.41,214.72,70900.0,197.7604,198.0555,197.7512,198.0371,70900.0
2015-01-08 09:30:00,216.2,217.83,216.2,217.32,41600.0,199.4021,200.9054,199.4021,200.4351,41600.0
2015-01-08 09:40:00,217.34,218.05,216.61,216.63,32700.0,200.4535,201.1084,199.7802,199.7987,32700.0
2015-01-08 09:50:00,216.84,216.99,215.4,215.84,21100.0,199.9924,200.1307,198.6642,199.0701,21100.0
2015-01-08 10:00:00,216.0,216.35,215.62,216.35,26800.0,199.2176,199.5404,198.8672,199.5404,26800.0
2015-01-08 10:10:00,216.47,216.53,215.94,216.04,26400.0,199.6511,199.7064,199.1623,199.2545,26400.0
2015-01-08 10:20:00,216.0,216.31,216.0,216.19,16400.0,199.2176,199.5035,199.2176,199.3929,16400.0
2015-01-08 10:30:00,216.22,216.28,215.52,215.63,51400.0,199.4205,199.4759,198.7749,198.8764,51400.0
2015-01-08 10:40:00,215.67,215.87,215.49,215.49,25700.0,198.9133,199.0977,198.7473,198.7473,25700.0
2015-01-08 10:50:00,215.49,215.65,215.01,215.63,21900.0,198.7473,198.8948,198.3045,198.8764,21900.0
2015-01-08 11:00:00,215.67,216.31,215.65,216.14,27600.0,198.9133,199.5035,198.8948,199.3468,27600.0
2015-01-08 11:10:00,216.16,216.27,215.99,216.0,28900.0,199.3652,199.4667,199.2084,199.2176,28900.0
2015-01-08 11:20:00,216.04,216.19,215.98,216.14,35000.0,199.2545,199.3929,199.1992,199.3468,35000.0
2015-01-08 11:30:00,216.12,216.32,215.96,216.02,17100.0,199.3283,199.5128,199.1807,199.2361,17100.0
2015-01-08 11:40:00,216.02,216.32,215.97,216.24,26900.0,199.2361,199.5128,199.19,199.439,26900.0
2015-01-08 11:50:00,216.3,216.61,216.24,216.56,17200.0,199.4943,199.7802,199.439,199.7341,17200.0
2015-01-08 12:00:00,216.56,216.84,216.52,216.7,11600.0,199.7341,199.9924,199.6972,199.8632,11600.0
2015-01-08 12:10:00,216.74,216.83,216.48,216.8,20100.0,199.9001,199.9831,199.6603,199.9555,20100.0
2015-01-08 12:20:00,216.8,216.8,216.17,216.36,13200.0,199.9555,199.9555,199.3744,199.5497,13200.0
2015-01-08 12:30:00,216.4,216.6,216.4,216.44,8300.0,199.5866,199.771,199.5866,199.6234,8300.0
2015-01-08 12:40:00,216.49,216.56,216.26,216.47,20500.0,199.6696,199.7341,199.4574,199.6511,20500.0
2015-01-08 12:50:00,216.52,216.53,215.99,216.05,20800.0,199.6972,199.7064,199.2084,199.2637,20800.0
2015-01-08 13:00:00,216.03,216.11,215.97,216.09,29600.0,199.2453,199.3191,199.19,199.3006,29600.0
2015-01-08 13:10:00,216.09,216.15,215.9,216.1,22300.0,199.3006,199.356,199.1254,199.3099,22300.0
2015-01-08 13:20:00,216.1,216.18,215.84,215.88,27400.0,199.3099,199.3836,199.0701,199.107,27400.0
2015-01-08 13:30:00,215.9,215.9,215.35,215.37,23600.0,199.1254,199.1254,198.6181,198.6366,23600.0
2015-01-08 13:40:00,215.37,215.77,215.36,215.72,20400.0,198.6366,199.0055,198.6274,198.9594,20400.0
2015-01-08 13:50:00,215.76,216.16,215.72,215.97,38100.0,198.9963,199.3652,198.9594,199.19,38100.0
2015-01-08 14:00:00,215.96,215.99,215.74,215.8,34100.0,199.1807,199.2084,198.9778,199.0332,34100.0
2015-01-08 14:10:00,215.81,215.93,215.53,215.93,36400.0,199.0424,199.1531,198.7841,199.1531,36400.0
2015-01-08 14:20:00,215.94,216.79,215.94,216.79,29400.0,199.1623,199.9462,199.1623,199.9462,29400.0
2015-01-08 14:30:00,216.76,217.26,216.76,217.24,25800.0,199.9186,200.3797,199.9186,200.3613,25800.0
2015-01-08 14:40:00,217.24,217.25,216.84,216.87,27700.0,200.3613,200.3705,199.9924,200.02,27700.0
2015-01-08 14:50:00,216.86,216.86,216.42,216.42,22800.0,200.0108,200.0108,199.605,199.605,22800.0
2015-01-08 15:00:00,216.44,216.9,216.44,216.56,23800.0,199.6234,200.0477,199.6234,199.7341,23800.0
2015-01-08 15:10:00,216.55,216.59,216.41,216.59,49800.0,199.7249,199.7618,199.5958,199.7618,49800.0
2015-01-08 15:20:00,216.59,217.08,216.59,217.05,60100.0,199.7618,200.2137,199.7618,200.186,60100.0
2015-01-08 15:30:00,217.04,217.04,216.78,216.96,47500.0,200.1768,200.1768,199.937,200.103,47500.0
2015-01-08 15:40:00,216.96,217.0,216.4,216.64,66400.0,200.103,200.1399,199.5866,199.8079,66400.0
2015-01-08 15:50:00,216.65,217.23,216.62,217.22,125100.0,199.8171,200.3521,199.7895,200.3428,125100.0
2015-01-09 09:30:00,217.48,217.49,216.61,217.14,22800.0,200.5826,200.5919,199.7802,200.2691,22800.0
2015-01-09 09:40:00,217.15,217.62,216.77,217.05,28100.0,200.2783,200.7118,199.9278,200.186,28100.0
2015-01-09 09:50:00,217.0,217.33,216.92,217.21,9100.0,200.1399,200.4443,200.0661,200.3336,9100.0
2015-01-09 10:00:00,217.15,217.88,217.12,217.74,17900.0,200.2783,200.9516,200.2506,200.8224,17900.0
2015-01-09 10:10:00,217.83,218.14,217.28,217.33,21900.0,200.9054,201.1914,200.3982,200.4443,21900.0
2015-01-09 10:20:00,217.39,217.43,216.76,216.89,6400.0,200.4996,200.5365,199.9186,200.0385,6400.0
2015-01-09 10:30:00,216.88,216.88,216.26,216.58,13300.0,200.0293,200.0293,199.4574,199.7526,13300.0
2015-01-09 10:40:00,216.42,217.02,216.41,216.77,10500.0,199.605,200.1584,199.5958,199.9278,10500.0
2015-01-09 10:50:00,216.84,217.26,216.73,217.14,9900.0,199.9924,200.3797,199.8909,200.2691,9900.0
2015-01-09 11:00:00,217.06,217.06,216.7,216.71,10900.0,200.1953,200.1953,199.8632,199.8725,10900.0
2015-01-09 11:10:00,216.68,216.88,216.48,216.62,10400.0,199.8448,200.0293,199.6603,199.7895,10400.0
2015-01-09 11:20:00,216.6,216.75,216.32,216.64,13800.0,199.771,199.9094,199.5128,199.8079,13800.0
2015-01-09 11:30:00,216.55,216.78,216.41,216.78,7500.0,199.7249,199.937,199.5958,199.937,7500.0
2015-01-09 11:40:00,216.78,217.42,216.62,217.02,11600.0,199.937,200.5273,199.7895,200.1584,11600.0
2015-01-09 11:50:00,217.02,217.33,216.85,217.32,5100.0,200.1584,200.4443,200.0016,200.4351,5100.0
2015-01-09 12:00:00,217.34,217.58,217.34,217.56,4900.0,200.4535,200.6749,200.4535,200.6564,4900.0
2015-01-09 12:10:00,217.45,217.5,217.2,217.2,5000.0,200.555,200.6011,200.3244,200.3244,5000.0
2015-01-09 12:20:00,217.2,217.21,216.6,216.85,4700.0,200.3244,200.3336,199.771,200.0016,4700.0
2015-01-09 12:30:00,216.95,217.12,216.76,216.94,3100.0,200.0938,200.2506,199.9186,200.0846,3100.0
2015-01-09 12:40:00,216.97,217.02,216.82,216.96,6600.0,200.1123,200.1584,199.9739,200.103,6600.0
2015-01-09 12:50:00,217.06,217.06,216.68,216.68,4600.0,200.1953,200.1953,199.8448,199.8448,4600.0
2015-01-09 13:00:00,216.65,216.82,216.54,216.81,7400.0,199.8171,199.9739,199.7157,199.9647,7400.0
2015-01-09 13:10:00,216.89,217.54,216.89,217.47,4900.0,200.0385,200.638,200.0385,200.5734,4900.0
2015-01-09 13:20:00,217.49,217.58,217.34,217.39,6300.0,200.5919,200.6749,200.4535,200.4996,6300.0
2015-01-09 13:30:00,217.38,217.76,217.3,217.53,20500.0,200.4904,200.8409,200.4166,200.6288,20500.0
2015-01-09 13:40:00,217.52,217.59,216.75,217.05,6400.0,200.6195,200.6841,199.9094,200.186,6400.0
2015-01-09 13:50:00,217.02,217.36,216.99,217.05,2100.0,200.1584,200.472,200.1307,200.186,2100.0
2015-01-09 14:00:00,217.04,217.04,216.67,216.94,4500.0,200.1768,200.1768,199.8356,200.0846,4500.0
2015-01-09 14:10:00,216.97,216.97,216.66,216.76,2600.0,200.1123,200.1123,199.8263,199.9186,2600.0
2015-01-09 14:20:00,216.71,216.9,216.46,216.7,18500.0,199.8725,200.0477,199.6419,199.8632,18500.0
2015-01-09 14:30:00,216.72,217.24,216.52,217.24,9700.0,199.8817,200.3613,199.6972,200.3613,9700.0
2015-01-09 14:40:00,217.36,217.54,217.29,217.31,9200.0,200.472,200.638,200.4074,200.4258,9200.0
2015-01-09 14:50:00,217.36,217.62,217.36,217.44,7200.0,200.472,200.7118,200.472,200.5457,7200.0
2015-01-09 15:00:00,217.47,217.62,217.3,217.53,6200.0,200.5734,200.7118,200.4166,200.6288,6200.0
2015-01-09 15:10:00,217.53,217.82,217.47,217.66,19700.0,200.6288,200.8962,200.5734,200.7487,19700.0
2015-01-09 15:20:00,217.66,217.66,217.17,217.29,12900.0,200.7487,200.7487,200.2967,200.4074,12900.0
2015-01-09 15:30:00,217.31,217.41,217.01,217.25,16900.0,200.4258,200.5181,200.1492,200.3705,16900.0
2015-01-09 15:40:00,217.3,217.42,217.0,217.15,25400.0,200.4166,200.5273,200.1399,200.2783,25400.0
2015-01-09 15:50:00,217.1,217.1,216.57,216.75,63700.0,200.2322,200.2322,199.7433,199.9094,63700.0
2015-01-12 09:30:00,217.75,217.93,216.29,216.91,26600.0,200.8317,200.9977,199.4851,200.0569,26600.0
2015-01-12 09:40:00,217.37,217.37,216.31,216.58,11700.0,200.4812,200.4812,199.5035,199.7526,11700.0
2015-01-12 09:50:00,216.68,216.92,215.86,216.27,14700.0,199.8448,200.0661,199.0885,199.4667,14700.0
2015-01-12 10:00:00,216.33,216.74,215.93,216.57,22900.0,199.522,199.9001,199.1531,199.7433,22900.0
2015-01-12 10:10:00,216.58,217.11,216.26,217.05,27200.0,199.7526,200.2414,199.4574,200.186,27200.0
2015-01-12 10:20:00,216.99,217.18,216.33,216.54,16600.0,200.1307,200.3059,199.522,199.7157,16600.0
2015-01-12 10:30:00,216.45,216.73,216.09,216.62,11700.0,199.6327,199.8909,199.3006,199.7895,11700.0
2015-01-12 10:40:00,216.58,216.91,216.43,216.48,16100.0,199.7526,200.0569,199.6142,199.6603,16100.0
2015-01-12 10:50:00,216.41,216.66,216.26,216.66,10100.0,199.5958,199.8263,199.4574,199.8263,10100.0
2015-01-12 11:00:00,216.68,216.83,216.42,216.49,10600.0,199.8448,199.9831,199.605,199.6696,10600.0
2015-01-12 11:10:00,216.55,216.75,216.35,216.59,6200.0,199.7249,199.9094,199.5404,199.7618,6200.0
2015-01-12 11:20:00,216.48,216.65,216.28,216.3,11900.0,199.6603,199.8171,199.4759,199.4943,11900.0
2015-01-12 11:30:00,216.38,216.63,216.22,216.22,8900.0,199.5681,199.7987,199.4205,199.4205,8900.0
2015-01-12 11:40:00,216.21,216.27,215.75,215.83,7200.0,199.4113,199.4667,198.9871,199.0608,7200.0
2015-01-12 11:50:00,215.73,215.77,215.44,215.68,13300.0,198.9686,199.0055,198.7011,198.9225,13300.0
2015-01-12 12:00:00,215.8,215.95,215.67,215.74,5200.0,199.0332,199.1715,198.9133,198.9778,5200.0
2015-01-12 12:10:00,215.71,215.87,215.36,215.59,6900.0,198.9502,199.0977,198.6274,198.8395,6900.0
2015-01-12 12:20:00,215.62,216.01,215.52,215.71,7600.0,198.8672,199.2269,198.7749,198.9502,7600.0
2015-01-12 12:30:00,215.72,215.82,215.63,215.79,4900.0,198.9594,199.0516,198.8764,199.0239,4900.0
2015-01-12 12:40:00,215.81,215.81,215.3,215.43,11700.0,199.0424,199.0424,198.572,198.6919,11700.0
2015-01-12 12:50:00,215.44,215.44,215.02,215.13,6600.0,198.7011,198.7011,198.3138,198.4152,6600.0
2015-01-12 13:00:00,215.12,215.24,214.91,215.04,4500.0,198.406,198.5167,198.2123,198.3322,4500.0
2015-01-12 13:10:00,214.94,215.25,214.9,215.04,7100.0,198.24,198.5259,198.2031,198.3322,7100.0
2015-01-12 13:20:00,214.96,214.96,214.62,214.67,6300.0,198.2584,198.2584,197.9448,197.991,6300.0
2015-01-12 13:30:00,214.74,215.02,214.74,214.96,5100.0,198.0555,198.3138,198.0555,198.2584,5100.0
2015-01-12 13:40:00,214.95,215.22,214.84,215.13,12000.0,198.2492,198.4982,198.1478,198.4152,12000.0
2015-01-12 13:50:00,215.18,215.28,215.1,215.1,5000.0,198.4613,198.5536,198.3876,198.3876,5000.0
2015-01-12 14:00:00,215.18,215.22,214.76,214.84,11600.0,198.4613,198.4982,198.074,198.1478,11600.0
2015-01-12 14:10:00,214.85,215.15,214.6,214.62,6700.0,198.157,198.4337,197.9264,197.9448,6700.0
2015-01-12 14:20:00,214.55,214.71,214.39,214.43,8400.0,197.8803,198.0279,197.7327,197.7696,8400.0
2015-01-12 14:30:00,214.42,214.49,214.06,214.18,10900.0,197.7604,197.8249,197.4284,197.539,10900.0
2015-01-12 14:40:00,214.15,214.31,213.85,214.22,10900.0,197.5114,197.6589,197.2347,197.5759,10900.0
2015-01-12 14:50:00,214.18,214.44,214.06,214.29,9500.0,197.539,197.7788,197.4284,197.6405,9500.0
2015-01-12 15:00:00,214.33,214.65,214.32,214.52,6200.0,197.6774,197.9725,197.6682,197.8526,6200.0
2015-01-12 15:10:00,214.56,214.81,214.51,214.74,5800.0,197.8895,198.1201,197.8434,198.0555,5800.0
2015-01-12 15:20:00,214.75,214.75,214.27,214.4,14800.0,198.0647,198.0647,197.622,197.7419,14800.0
2015-01-12 15:30:00,214.45,214.56,213.85,214.13,14800.0,197.7881,197.8895,197.2347,197.4929,14800.0
2015-01-12 15:40:00,214.06,215.19,214.05,215.01,24300.0,197.4284,198.4706,197.4191,198.3045,24300.0
2015-01-12 15:50:00,215.01,215.01,214.47,214.72,35100.0,198.3045,198.3045,197.8065,198.0371,35100.0
2015-01-13 09:30:00,217.18,217.96,216.59,217.51,20800.0,200.3059,201.0253,199.7618,200.6103,20800.0
2015-01-13 09:40:00,217.91,218.24,217.58,217.86,20200.0,200.9792,201.2836,200.6749,200.9331,20200.0
2015-01-13 09:50:00,217.97,218.1,217.37,217.56,19200.0,201.0346,201.1545,200.4812,200.6564,19200.0
2015-01-13 10:00:00,217.57,217.65,217.26,217.37,27200.0,200.6656,200.7394,200.3797,200.4812,27200.0
2015-01-13 10:10:00,217.37,217.57,217.13,217.15,30300.0,200.4812,200.6656,200.2598,200.2783,30300.0
2015-01-13 10:20:00,217.0,217.1,216.5,216.57,9000.0,200.1399,200.2322,199.6788,199.7433,9000.0
2015-01-13 10:30:00,216.45,216.93,216.44,216.81,11900.0,199.6327,200.0754,199.6234,199.9647,11900.0
2015-01-13 10:40:00,216.69,217.16,216.69,217.04,14500.0,199.854,200.2875,199.854,200.1768,14500.0
2015-01-13 10:50:00,217.06,217.13,216.84,216.92,6100.0,200.1953,200.2598,199.9924,200.0661,6100.0
2015-01-13 11:00:00,216.87,216.98,216.52,216.76,21100.0,200.02,200.1215,199.6972,199.9186,21100.0
2015-01-13 11:10:00,216.78,217.15,216.67,216.95,17000.0,199.937,200.2783,199.8356,200.0938,17000.0
2015-01-13 11:20:00,217.03,217.06,216.73,216.96,6100.0,200.1676,200.1953,199.8909,200.103,6100.0
2015-01-13 11:30:00,217.01,217.46,216.96,217.29,8800.0,200.1492,200.5642,200.103,200.4074,8800.0
2015-01-13 11:40:00,217.29,217.61,217.17,217.51,7800.0,200.4074,200.7025,200.2967,200.6103,7800.0
2015-01-13 11:50:00,217.54,217.81,217.49,217.62,16200.0,200.638,200.887,200.5919,200.7118,16200.0
2015-01-13 12:00:00,217.59,217.73,217.3,217.48,12400.0,200.6841,200.8132,200.4166,200.5826,12400.0
2015-01-13 12:10:00,217.52,217.57,217.14,217.23,8600.0,200.6195,200.6656,200.2691,200.3521,8600.0
2015-01-13 12:20:00,217.2,217.25,216.58,216.58,4700.0,200.3244,200.3705,199.7526,199.7526,4700.0
2015-01-13 12:30:00,216.55,216.55,216.3,216.36,5400.0,199.7249,199.7249,199.4943,199.5497,5400.0
2015-01-13 12:40:00,216.26,216.42,216.1,216.42,5900.0,199.4574,199.605,199.3099,199.605,5900.0
2015-01-13 12:50:00,216.48,216.91,216.43,216.59,9100.0,199.6603,200.0569,199.6142,199.7618,9100.0
2015-01-13 13:00:00,216.68,216.86,216.51,216.51,6800.0,199.8448,200.0108,199.688,199.688,6800.0
2015-01-13 13:10:00,216.5,216.59,216.31,216.44,9500.0,199.6788,199.7618,199.5035,199.6234,9500.0
2015-01-13 13:20:00,216.48,216.48,215.35,215.44,7500.0,199.6603,199.6603,198.6181,198.7011,7500.0
2015-01-13 13:30:00,215.45,215.51,215.03,215.09,6500.0,198.7104,198.7657,198.323,198.3783,6500.0
2015-01-13 13:40:00,215.06,215.06,214.68,214.79,6100.0,198.3507,198.3507,198.0002,198.1016,6100.0
2015-01-13 13:50:00,214.76,214.77,213.35,214.28,16100.0,198.074,198.0832,196.7735,197.6313,16100.0
2015-01-13 14:00:00,214.06,214.25,213.34,213.6,11000.0,197.4284,197.6036,196.7643,197.0041,11000.0
2015-01-13 14:10:00,213.63,213.68,213.02,213.46,15200.0,197.0318,197.0779,196.4692,196.875,15200.0
2015-01-13 14:20:00,213.41,213.72,213.21,213.69,10000.0,196.8289,197.1148,196.6444,197.0871,10000.0
2015-01-13 14:30:00,213.63,213.81,213.6,213.7,8000.0,197.0318,197.1978,197.0041,197.0963,8000.0
2015-01-13 14:40:00,213.7,213.84,213.59,213.61,5700.0,197.0963,197.2255,196.9949,197.0133,5700.0
2015-01-13 14:50:00,213.66,214.02,213.14,213.14,10500.0,197.0594,197.3915,196.5798,196.5798,10500.0
2015-01-13 15:00:00,213.15,213.47,213.0,213.19,15200.0,196.5891,196.8842,196.4507,196.626,15200.0
2015-01-13 15:10:00,213.21,213.95,213.12,213.67,10500.0,196.6444,197.3269,196.5614,197.0687,10500.0
2015-01-13 15:20:00,213.7,213.91,213.5,213.5,12800.0,197.0963,197.29,196.9119,196.9119,12800.0
2015-01-13 15:30:00,213.47,214.41,213.45,214.32,18800.0,196.8842,197.7512,196.8658,197.6682,18800.0
2015-01-13 15:40:00,214.33,214.53,214.15,214.27,34700.0,197.6774,197.8618,197.5114,197.622,34700.0
2015-01-13 15:50:00,214.2,214.81,214.11,214.69,105500.0,197.5575,198.1201,197.4745,198.0094,105500.0
2015-01-14 09:30:00,213.14,213.6,212.51,213.02,35600.0,196.5798,197.0041,195.9988,196.4692,35600.0
2015-01-14 09:40:00,213.22,213.95,212.75,213.94,9500.0,196.6536,197.3269,196.2201,197.3177,9500.0
2015-01-14 09:50:00,213.91,214.5,213.62,214.32,14700.0,197.29,197.8342,197.0225,197.6682,14700.0
2015-01-14 10:00:00,214.32,215.32,214.32,215.07,10900.0,197.6682,198.5905,197.6682,198.3599,10900.0
2015-01-14 10:10:00,215.15,215.22,214.34,214.43,18600.0,198.4337,198.4982,197.6866,197.7696,18600.0
2015-01-14 10:20:00,214.37,214.84,214.36,214.84,20100.0,197.7143,198.1478,197.7051,198.1478,20100.0
2015-01-14 10:30:00,214.6,214.61,213.67,213.68,5900.0,197.9264,197.9356,197.0687,197.0779,5900.0
2015-01-14 10:40:00,213.6,214.25,213.4,214.09,7600.0,197.0041,197.6036,196.8196,197.456,7600.0
2015-01-14 10:50:00,214.11,214.55,213.98,214.49,14900.0,197.4745,197.8803,197.3546,197.8249,14900.0
2015-01-14 11:00:00,214.49,214.49,213.41,213.6,8400.0,197.8249,197.8249,196.8289,197.0041,8400.0
2015-01-14 11:10:00,213.65,213.91,213.31,213.34,6200.0,197.0502,197.29,196.7366,196.7643,6200.0
2015-01-14 11:20:00,213.45,214.09,213.41,213.82,12800.0,196.8658,197.456,196.8289,197.207,12800.0
2015-01-14 11:30:00,213.74,214.01,213.72,213.91,5700.0,197.1332,197.3822,197.1148,197.29,5700.0
2015-01-14 11:40:00,214.06,214.28,213.97,214.02,4600.0,197.4284,197.6313,197.3454,197.3915,4600.0
2015-01-14 11:50:00,214.12,214.28,213.8,213.8,13100.0,197.4837,197.6313,197.1886,197.1886,13100.0
2015-01-14 12:00:00,213.83,214.03,213.5,213.5,7200.0,197.2162,197.4007,196.9119,196.9119,7200.0
2015-01-14 12:10:00,213.41,213.52,213.17,213.17,2300.0,196.8289,196.9303,196.6075,196.6075,2300.0
2015-01-14 12:20:00,213.22,213.46,213.06,213.44,5900.0,196.6536,196.875,196.5061,196.8565,5900.0
2015-01-14 12:30:00,213.34,213.47,213.25,213.25,4500.0,196.7643,196.8842,196.6813,196.6813,4500.0
2015-01-14 12:40:00,213.31,213.41,213.0,213.18,5400.0,196.7366,196.8289,196.4507,196.6167,5400.0
2015-01-14 12:50:00,213.03,213.48,212.99,213.24,6600.0,196.4784,196.8934,196.4415,196.6721,6600.0
2015-01-14 13:00:00,213.3,213.57,213.21,213.21,4400.0,196.7274,196.9764,196.6444,196.6444,4400.0
2015-01-14 13:10:00,213.2,213.28,212.98,213.21,4200.0,196.6352,196.709,196.4323,196.6444,4200.0
2015-01-14 13:20:00,213.28,213.3,213.0,213.24,8400.0,196.709,196.7274,196.4507,196.6721,8400.0
2015-01-14 13:30:00,213.24,213.24,212.89,212.89,6900.0,196.6721,196.6721,196.3493,196.3493,6900.0
2015-01-14 13:40:00,212.97,212.98,212.5,212.89,9000.0,196.423,196.4323,195.9896,196.3493,9000.0
2015-01-14 13:50:00,212.87,212.87,212.61,212.74,12500.0,196.3308,196.3308,196.091,196.2109,12500.0
2015-01-14 14:00:00,212.81,212.94,212.67,212.77,16600.0,196.2755,196.3954,196.1464,196.2386,16600.0
2015-01-14 14:10:00,212.69,213.46,212.67,213.39,10100.0,196.1648,196.875,196.1464,196.8104,10100.0
2015-01-14 14:20:00,213.35,213.36,213.0,213.31,9500.0,196.7735,196.7827,196.4507,196.7366,9500.0
2015-01-14 14:30:00,213.35,213.64,213.18,213.52,19800.0,196.7735,197.041,196.6167,196.9303,19800.0
2015-01-14 14:40:00,213.5,213.7,213.11,213.18,11400.0,196.9119,197.0963,196.5522,196.6167,11400.0
2015-01-14 14:50:00,213.13,213.15,212.89,213.0,11300.0,196.5706,196.5891,196.3493,196.4507,11300.0
2015-01-14 15:00:00,213.01,213.2,212.92,213.15,11900.0,196.4599,196.6352,196.3769,196.5891,11900.0
2015-01-14 15:10:00,213.05,213.68,212.77,213.49,19300.0,196.4968,197.0779,196.2386,196.9026,19300.0
2015-01-14 15:20:00,213.5,213.82,213.36,213.78,13900.0,196.9119,197.207,196.7827,197.1701,13900.0
2015-01-14 15:30:00,213.57,213.85,213.02,213.15,15900.0,196.9764,197.2347,196.4692,196.5891,15900.0
2015-01-14 15:40:00,213.18,213.57,213.16,213.44,21000.0,196.6167,196.9764,196.5983,196.8565,21000.0
2015-01-14 15:50:00,213.51,213.69,213.41,213.54,37800.0,196.9211,197.0871,196.8289,196.9488,37800.0
2015-01-15 09:30:00,213.63,214.31,212.0,212.3,45000.0,197.0318,197.6589,195.5284,195.8051,45000.0
2015-01-15 09:40:00,212.51,212.57,211.5,211.64,17500.0,195.9988,196.0541,195.0673,195.1964,17500.0
2015-01-15 09:50:00,211.67,212.0,211.25,211.76,18900.0,195.2241,195.5284,194.8367,195.3071,18900.0
2015-01-15 10:00:00,211.59,212.43,211.25,212.3,27100.0,195.1503,195.925,194.8367,195.8051,27100.0
2015-01-15 10:10:00,212.3,212.35,211.72,212.19,25400.0,195.8051,195.8512,195.2702,195.7037,25400.0
2015-01-15 10:20:00,212.21,212.93,212.0,212.85,13900.0,195.7221,196.3862,195.5284,196.3124,13900.0
2015-01-15 10:30:00,212.94,213.35,212.4,212.62,41800.0,196.3954,196.7735,195.8973,196.1002,41800.0
2015-01-15 10:40:00,212.59,212.83,212.4,212.8,21400.0,196.0726,196.2939,195.8973,196.2663,21400.0
2015-01-15 10:50:00,212.89,213.17,212.65,212.74,16000.0,196.3493,196.6075,196.1279,196.2109,16000.0
2015-01-15 11:00:00,212.73,213.02,212.6,212.96,19800.0,196.2017,196.4692,196.0818,196.4138,19800.0
2015-01-15 11:10:00,212.95,213.18,212.69,212.8,10100.0,196.4046,196.6167,196.1648,196.2663,10100.0
2015-01-15 11:20:00,212.71,212.77,212.52,212.52,8400.0,196.1832,196.2386,196.008,196.008,8400.0
2015-01-15 11:30:00,212.58,212.86,212.2,212.27,20400.0,196.0633,196.3216,195.7129,195.7774,20400.0
2015-01-15 11:40:00,212.27,212.82,212.14,212.53,11200.0,195.7774,196.2847,195.6575,196.0172,11200.0
2015-01-15 11:50:00,212.52,212.7,212.32,212.34,25000.0,196.008,196.174,195.8236,195.842,25000.0
2015-01-15 12:00:00,212.35,212.6,212.1,212.28,15100.0,195.8512,196.0818,195.6206,195.7867,15100.0
2015-01-15 12:10:00,212.34,212.55,211.86,211.86,12900.0,195.842,196.0357,195.3993,195.3993,12900.0
2015-01-15 12:20:00,211.78,212.14,211.73,212.03,7600.0,195.3255,195.6575,195.2794,195.5561,7600.0
2015-01-15 12:30:00,211.92,212.01,211.6,211.77,16000.0,195.4546,195.5376,195.1595,195.3163,16000.0
2015-01-15 12:40:00,211.82,211.87,211.45,211.52,13700.0,195.3624,195.4085,195.0211,195.0857,13700.0
2015-01-15 12:50:00,211.47,211.69,211.42,211.63,5600.0,195.0396,195.2425,194.9935,195.1872,5600.0
2015-01-15 13:00:00,211.56,211.98,211.37,211.88,7800.0,195.1226,195.51,194.9474,195.4177,7800.0
2015-01-15 13:10:00,211.95,212.09,211.78,211.99,4900.0,195.4823,195.6114,195.3255,195.5192,4900.0
2015-01-15 13:20:00,211.85,211.97,211.61,211.61,9300.0,195.3901,195.5007,195.1687,195.1687,9300.0
2015-01-15 13:30:00,211.52,211.7,211.43,211.43,3900.0,195.0857,195.2517,195.0027,195.0027,3900.0
2015-01-15 13:40:00,211.52,211.77,211.51,211.73,3900.0,195.0857,195.3163,195.0765,195.2794,3900.0
2015-01-15 13:50:00,211.79,212.26,211.74,211.96,10400.0,195.3347,195.7682,195.2886,195.4915,10400.0
2015-01-15 14:00:00,211.88,212.0,211.78,212.0,8100.0,195.4177,195.5284,195.3255,195.5284,8100.0
2015-01-15 14:10:00,211.9,211.96,211.69,211.75,6000.0,195.4362,195.4915,195.2425,195.2978,6000.0
2015-01-15 14:20:00,211.72,211.73,211.55,211.65,5400.0,195.2702,195.2794,195.1134,195.2056,5400.0
2015-01-15 14:30:00,211.63,212.08,211.54,211.99,12600.0,195.1872,195.6022,195.1042,195.5192,12600.0
2015-01-15 14:40:00,212.01,212.18,211.94,211.94,10400.0,195.5376,195.6944,195.4731,195.4731,10400.0
2015-01-15 14:50:00,211.87,212.4,211.81,212.4,16500.0,195.4085,195.8973,195.3532,195.8973,16500.0
2015-01-15 15:00:00,212.24,212.65,212.06,212.08,18900.0,195.7498,196.1279,195.5838,195.6022,18900.0
2015-01-15 15:10:00,212.07,212.07,211.23,211.54,13700.0,195.593,195.593,194.8182,195.1042,13700.0
2015-01-15 15:20:00,211.45,211.71,211.21,211.68,24700.0,195.0211,195.2609,194.7998,195.2333,24700.0
2015-01-15 15:30:00,211.6,211.91,211.42,211.63,15300.0,195.1595,195.4454,194.9935,195.1872,15300.0
2015-01-15 15:40:00,211.64,212.02,211.48,211.84,37300.0,195.1964,195.5469,195.0488,195.3808,37300.0
2015-01-15 15:50:00,211.83,211.86,211.32,211.33,82200.0,195.3716,195.3993,194.9012,194.9105,82200.0
2015-01-16 09:30:00,210.52,210.74,209.76,210.25,96700.0,194.1634,194.3663,193.4625,193.9144,96700.0
2015-01-16 09:40:00,210.6,210.6,209.56,209.57,20200.0,194.2372,194.2372,193.278,193.2872,20200.0
2015-01-16 09:50:00,209.71,209.83,209.12,209.33,13500.0,193.4163,193.527,192.8722,193.0659,13500.0
2015-01-16 10:00:00,209.4,210.45,209.29,209.5,19800.0,193.1304,194.0988,193.029,193.2227,19800.0
2015-01-16 10:10:00,209.54,210.17,209.5,210.17,11000.0,193.2595,193.8406,193.2227,193.8406,11000.0
2015-01-16 10:20:00,210.22,210.76,210.05,210.49,21000.0,193.8867,194.3848,193.7299,194.1357,21000.0
2015-01-16 10:30:00,210.47,210.78,210.11,210.54,10700.0,194.1173,194.4032,193.7853,194.1818,10700.0
2015-01-16 10:40:00,210.57,210.8,210.41,210.53,27500.0,194.2095,194.4216,194.062,194.1726,27500.0
2015-01-16 10:50:00,210.59,211.87,210.53,211.77,27000.0,194.228,195.4085,194.1726,195.3163,27000.0
2015-01-16 11:00:00,211.8,212.01,211.59,211.82,11000.0,195.344,195.5376,195.1503,195.3624,11000.0
2015-01-16 11:10:00,211.83,212.43,211.6,212.37,10400.0,195.3716,195.925,195.1595,195.8697,10400.0
2015-01-16 11:20:00,212.37,212.43,212.1,212.16,6400.0,195.8697,195.925,195.6206,195.676,6400.0
2015-01-16 11:30:00,212.23,212.55,212.03,212.41,10100.0,195.7405,196.0357,195.5561,195.9066,10100.0
2015-01-16 11:40:00,212.56,212.79,212.0,212.0,6500.0,196.0449,196.257,195.5284,195.5284,6500.0
2015-01-16 11:50:00,212.0,212.09,211.69,212.09,11900.0,195.5284,195.6114,195.2425,195.6114,11900.0
2015-01-16 12:00:00,212.1,212.42,211.98,212.18,6700.0,195.6206,195.9158,195.51,195.6944,6700.0
2015-01-16 12:10:00,212.12,212.3,212.1,212.22,6600.0,195.6391,195.8051,195.6206,195.7313,6600.0
2015-01-16 12:20:00,212.19,212.5,212.06,212.48,5200.0,195.7037,195.9896,195.5838,195.9711,5200.0
2015-01-16 12:30:00,212.45,212.6,212.37,212.48,3500.0,195.9435,196.0818,195.8697,195.9711,3500.0
2015-01-16 12:40:00,212.6,213.22,212.59,213.1,5100.0,196.0818,196.6536,196.0726,196.5429,5100.0
2015-01-16 12:50:00,213.12,213.46,213.0,213.07,6100.0,196.5614,196.875,196.4507,196.5153,6100.0
2015-01-16 13:00:00,213.05,213.05,212.56,212.82,7600.0,196.4968,196.4968,196.0449,196.2847,7600.0
2015-01-16 13:10:00,212.81,212.9,212.51,212.53,9400.0,196.2755,196.3585,195.9988,196.0172,9400.0
2015-01-16 13:20:00,212.46,212.59,212.21,212.27,11500.0,195.9527,196.0726,195.7221,195.7774,11500.0
2015-01-16 13:30:00,212.24,212.59,212.2,212.5,23300.0,195.7498,196.0726,195.7129,195.9896,23300.0
2015-01-16 13:40:00,212.47,212.55,212.28,212.54,3600.0,195.9619,196.0357,195.7867,196.0265,3600.0
2015-01-16 13:50:00,212.57,212.57,212.41,212.54,10300.0,196.0541,196.0541,195.9066,196.0265,10300.0
2015-01-16 14:00:00,212.51,212.61,212.38,212.39,7800.0,195.9988,196.091,195.8789,195.8881,7800.0
2015-01-16 14:10:00,212.39,212.53,212.29,212.4,9100.0,195.8881,196.0172,195.7959,195.8973,9100.0
2015-01-16 14:20:00,212.29,212.55,212.27,212.33,19300.0,195.7959,196.0357,195.7774,195.8328,19300.0
2015-01-16 14:30:00,212.31,212.31,212.07,212.25,43300.0,195.8143,195.8143,195.593,195.759,43300.0
2015-01-16 14:40:00,212.16,212.53,212.08,212.52,13000.0,195.676,196.0172,195.6022,196.008,13000.0
2015-01-16 14:50:00,212.6,212.8,212.31,212.5,17900.0,196.0818,196.2663,195.8143,195.9896,17900.0
2015-01-16 15:00:00,212.51,212.7,212.31,212.48,10600.0,195.9988,196.174,195.8143,195.9711,10600.0
2015-01-16 15:10:00,212.47,212.75,212.39,212.69,12500.0,195.9619,196.2201,195.8881,196.1648,12500.0
2015-01-16 15:20:00,212.69,212.89,212.63,212.75,29400.0,196.1648,196.3493,196.1095,196.2201,29400.0
2015-01-16 15:30:00,212.69,213.6,212.61,213.6,15600.0,196.1648,197.0041,196.091,197.0041,15600.0
2015-01-16 15:40:00,213.63,213.96,213.31,213.76,28300.0,197.0318,197.3361,196.7366,197.1517,28300.0
2015-01-16 15:50:00,213.74,214.23,213.69,213.95,46600.0,197.1332,197.5852,197.0871,197.3269,46600.0
2015-01-20 09:30:00,216.06,216.06,214.55,214.94,37400.0,199.273,199.273,197.8803,198.24,37400.0
2015-01-20 09:40:00,214.84,214.93,213.41,213.57,11900.0,198.1478,198.2308,196.8289,196.9764,11900.0
2015-01-20 09:50:00,213.46,213.52,212.83,213.0,12800.0,196.875,196.9303,196.2939,196.4507,12800.0
2015-01-20 10:00:00,213.15,214.34,213.13,213.98,26900.0,196.5891,197.6866,196.5706,197.3546,26900.0
2015-01-20 10:10:00,213.86,214.21,213.31,213.37,34200.0,197.2439,197.5667,196.7366,196.792,34200.0
2015-01-20 10:20:00,213.3,213.92,213.18,213.7,17700.0,196.7274,197.2992,196.6167,197.0963,17700.0
2015-01-20 10:30:00,213.63,213.85,213.41,213.64,25500.0,197.0318,197.2347,196.8289,197.041,25500.0
2015-01-20 10:40:00,213.57,214.09,213.26,214.01,29600.0,196.9764,197.456,196.6905,197.3822,29600.0
2015-01-20 10:50:00,214.0,214.0,213.29,213.47,11500.0,197.373,197.373,196.7182,196.8842,11500.0
2015-01-20 11:00:00,213.46,213.54,213.08,213.45,9100.0,196.875,196.9488,196.5245,196.8658,9100.0
2015-01-20 11:10:00,213.48,213.63,213.04,213.23,11200.0,196.8934,197.0318,196.4876,196.6628,11200.0
2015-01-20 11:20:00,213.26,213.42,213.11,213.25,7400.0,196.6905,196.8381,196.5522,196.6813,7400.0
2015-01-20 11:30:00,213.3,213.3,212.85,212.85,7700.0,196.7274,196.7274,196.3124,196.3124,7700.0
2015-01-20 11:40:00,212.79,212.81,212.14,212.29,6300.0,196.257,196.2755,195.6575,195.7959,6300.0
2015-01-20 11:50:00,212.26,212.75,212.2,212.67,6500.0,195.7682,196.2201,195.7129,196.1464,6500.0
2015-01-20 12:00:00,212.65,213.01,212.61,213.0,29500.0,196.1279,196.4599,196.091,196.4507,29500.0
2015-01-20 12:10:00,212.95,213.29,212.94,213.15,12000.0,196.4046,196.7182,196.3954,196.5891,12000.0
2015-01-20 12:20:00,213.27,213.53,213.1,213.48,8300.0,196.6997,196.9395,196.5429,196.8934,8300.0
2015-01-20 12:30:00,213.51,213.57,213.06,213.22,11100.0,196.9211,196.9764,196.5061,196.6536,11100.0
2015-01-20 12:40:00,213.36,213.84,213.29,213.68,12800.0,196.7827,197.2255,196.7182,197.0779,12800.0
2015-01-20 12:50:00,213.73,213.88,213.59,213.83,9000.0,197.124,197.2623,196.9949,197.2162,9000.0
2015-01-20 13:00:00,213.8,213.85,213.34,213.42,8800.0,197.1886,197.2347,196.7643,196.8381,8800.0
2015-01-20 13:10:00,213.41,213.55,213.26,213.43,11500.0,196.8289,196.958,196.6905,196.8473,11500.0
2015-01-20 13:20:00,213.46,213.96,213.46,213.94,13100.0,196.875,197.3361,196.875,197.3177,13100.0
2015-01-20 13:30:00,213.99,214.1,213.94,214.09,9000.0,197.3638,197.4653,197.3177,197.456,9000.0
2015-01-20 13:40:00,214.07,214.3,214.07,214.22,11800.0,197.4376,197.6497,197.4376,197.5759,11800.0
2015-01-20 13:50:00,214.27,214.3,214.01,214.01,6700.0,197.622,197.6497,197.3822,197.3822,6700.0
2015-01-20 14:00:00,214.01,214.45,213.95,214.43,9500.0,197.3822,197.7881,197.3269,197.7696,9500.0
2015-01-20 14:10:00,214.46,214.47,214.17,214.17,4900.0,197.7973,197.8065,197.5298,197.5298,4900.0
2015-01-20 14:20:00,214.19,214.24,213.93,214.03,9500.0,197.5483,197.5944,197.3085,197.4007,9500.0
2015-01-20 14:30:00,214.13,214.65,214.13,214.58,8400.0,197.4929,197.9725,197.4929,197.908,8400.0
2015-01-20 14:40:00,214.59,215.2,214.59,215.2,9900.0,197.9172,198.4798,197.9172,198.4798,9900.0
2015-01-20 14:50:00,215.13,215.15,214.9,215.09,23000.0,198.4152,198.4337,198.2031,198.3783,23000.0
2015-01-20 15:00:00,215.12,215.19,214.96,215.19,18200.0,198.406,198.4706,198.2584,198.4706,18200.0
2015-01-20 15:10:00,215.19,215.45,215.12,215.39,14200.0,198.4706,198.7104,198.406,198.655,14200.0
2015-01-20 15:20:00,215.44,215.46,215.14,215.15,13000.0,198.7011,198.7196,198.4244,198.4337,13000.0
2015-01-20 15:30:00,215.15,215.24,214.79,215.02,20200.0,198.4337,198.5167,198.1016,198.3138,20200.0
2015-01-20 15:40:00,215.0,215.1,214.65,214.65,20800.0,198.2953,198.3876,197.9725,197.9725,20800.0
2015-01-20 15:50:00,214.66,215.01,214.45,214.92,47500.0,197.9817,198.3045,197.7881,198.2215,47500.0
2015-01-21 09:30:00,213.76,214.87,213.44,214.67,32500.0,197.1517,198.1754,196.8565,197.991,32500.0
2015-01-21 09:40:00,214.27,215.5,213.77,213.92,18800.0,197.622,198.7565,197.1609,197.2992,18800.0
2015-01-21 09:50:00,213.72,214.32,213.67,214.11,8100.0,197.1148,197.6682,197.0687,197.4745,8100.0
2015-01-21 10:00:00,214.09,214.64,213.68,213.68,11900.0,197.456,197.9633,197.0779,197.0779,11900.0
2015-01-21 10:10:00,213.83,214.57,213.54,214.49,82100.0,197.2162,197.8987,196.9488,197.8249,82100.0
2015-01-21 10:20:00,214.57,214.89,214.4,214.53,20100.0,197.8987,198.1939,197.7419,197.8618,20100.0
2015-01-21 10:30:00,214.53,214.71,213.97,214.06,6300.0,197.8618,198.0279,197.3454,197.4284,6300.0
2015-01-21 10:40:00,214.06,215.04,214.06,215.01,7700.0,197.4284,198.3322,197.4284,198.3045,7700.0
2015-01-21 10:50:00,215.22,215.95,215.11,215.66,13700.0,198.4982,199.1715,198.3968,198.904,13700.0
2015-01-21 11:00:00,215.73,216.17,215.39,215.52,14200.0,198.9686,199.3744,198.655,198.7749,14200.0
2015-01-21 11:10:00,215.54,215.66,215.44,215.56,6700.0,198.7934,198.904,198.7011,198.8118,6700.0
2015-01-21 11:20:00,215.48,215.53,215.1,215.53,7100.0,198.738,198.7841,198.3876,198.7841,7100.0
2015-01-21 11:30:00,215.61,215.77,215.49,215.49,8500.0,198.8579,199.0055,198.7473,198.7473,8500.0
2015-01-21 11:40:00,215.47,215.55,215.25,215.47,8000.0,198.7288,198.8026,198.5259,198.7288,8000.0
2015-01-21 11:50:00,215.57,215.99,215.51,215.74,12800.0,198.821,199.2084,198.7657,198.9778,12800.0
2015-01-21 12:00:00,215.75,215.75,215.19,215.19,8400.0,198.9871,198.9871,198.4706,198.4706,8400.0
2015-01-21 12:10:00,215.13,215.24,215.01,215.12,10800.0,198.4152,198.5167,198.3045,198.406,10800.0
2015-01-21 12:20:00,215.14,215.21,215.06,215.21,7600.0,198.4244,198.489,198.3507,198.489,7600.0
2015-01-21 12:30:00,215.24,215.5,214.87,214.98,25100.0,198.5167,198.7565,198.1754,198.2769,25100.0
2015-01-21 12:40:00,214.97,215.31,214.95,215.25,10000.0,198.2677,198.5812,198.2492,198.5259,10000.0
2015-01-21 12:50:00,215.26,215.29,214.72,215.13,7300.0,198.5351,198.5628,198.0371,198.4152,7300.0
2015-01-21 13:00:00,215.09,215.23,214.94,215.16,7800.0,198.3783,198.5075,198.24,198.4429,7800.0
2015-01-21 13:10:00,215.2,215.36,215.08,215.27,14800.0,198.4798,198.6274,198.3691,198.5443,14800.0
2015-01-21 13:20:00,215.27,215.29,214.73,214.89,10200.0,198.5443,198.5628,198.0463,198.1939,10200.0
2015-01-21 13:30:00,214.76,214.83,214.59,214.81,10200.0,198.074,198.1385,197.9172,198.1201,10200.0
2015-01-21 13:40:00,214.76,214.91,214.7,214.77,18500.0,198.074,198.2123,198.0186,198.0832,18500.0
2015-01-21 13:50:00,214.76,214.93,214.52,214.52,13300.0,198.074,198.2308,197.8526,197.8526,13300.0
2015-01-21 14:00:00,214.47,214.47,214.16,214.18,10800.0,197.8065,197.8065,197.5206,197.539,10800.0
2015-01-21 14:10:00,214.19,214.41,214.05,214.23,7500.0,197.5483,197.7512,197.4191,197.5852,7500.0
2015-01-21 14:20:00,214.21,214.61,214.21,214.44,7800.0,197.5667,197.9356,197.5667,197.7788,7800.0
2015-01-21 14:30:00,214.41,214.65,214.33,214.33,12800.0,197.7512,197.9725,197.6774,197.6774,12800.0
2015-01-21 14:40:00,214.35,214.9,214.26,214.89,5100.0,197.6958,198.2031,197.6128,198.1939,5100.0
2015-01-21 14:50:00,214.9,214.97,214.71,214.71,23200.0,198.2031,198.2677,198.0279,198.0279,23200.0
2015-01-21 15:00:00,214.71,214.89,214.61,214.61,9600.0,198.0279,198.1939,197.9356,197.9356,9600.0
2015-01-21 15:10:00,214.65,215.03,214.43,215.02,10000.0,197.9725,198.323,197.7696,198.3138,10000.0
2015-01-21 15:20:00,214.94,215.09,214.81,214.94,11700.0,198.24,198.3783,198.1201,198.24,11700.0
2015-01-21 15:30:00,214.92,215.44,214.88,215.39,14200.0,198.2215,198.7011,198.1846,198.655,14200.0
2015-01-21 15:40:00,215.35,215.47,215.21,215.43,19300.0,198.6181,198.7288,198.489,198.6919,19300.0
2015-01-21 15:50:00,215.43,215.51,215.2,215.3,44900.0,198.6919,198.7657,198.4798,198.572,44900.0
2015-01-22 09:30:00,215.0,216.9,214.73,215.24,32200.0,198.2953,200.0477,198.0463,198.5167,32200.0
2015-01-22 09:40:00,215.09,215.38,213.71,214.01,30100.0,198.3783,198.6458,197.1056,197.3822,30100.0
2015-01-22 09:50:00,214.22,214.24,213.18,213.89,25900.0,197.5759,197.5944,196.6167,197.2716,25900.0
2015-01-22 10:00:00,213.68,215.08,213.62,214.8,14900.0,197.0779,198.3691,197.0225,198.1109,14900.0
2015-01-22 10:10:00,214.74,215.97,214.34,215.96,14300.0,198.0555,199.19,197.6866,199.1807,14300.0
2015-01-22 10:20:00,215.97,216.0,215.32,215.65,14300.0,199.19,199.2176,198.5905,198.8948,14300.0
2015-01-22 10:30:00,215.52,215.95,215.43,215.69,9800.0,198.7749,199.1715,198.6919,198.9317,9800.0
2015-01-22 10:40:00,215.74,216.63,215.62,216.63,16000.0,198.9778,199.7987,198.8672,199.7987,16000.0
2015-01-22 10:50:00,216.64,217.49,216.51,217.4,22500.0,199.8079,200.5919,199.688,200.5089,22500.0
2015-01-22 11:00:00,217.49,217.5,216.69,216.78,19600.0,200.5919,200.6011,199.854,199.937,19600.0
2015-01-22 11:10:00,216.76,217.19,216.76,217.13,34300.0,199.9186,200.3152,199.9186,200.2598,34300.0
2015-01-22 11:20:00,217.24,217.61,217.08,217.21,13500.0,200.3613,200.7025,200.2137,200.3336,13500.0
2015-01-22 11:30:00,217.13,217.25,216.38,216.44,18700.0,200.2598,200.3705,199.5681,199.6234,18700.0
2015-01-22 11:40:00,216.42,216.54,216.37,216.4,9800.0,199.605,199.7157,199.5589,199.5866,9800.0
2015-01-22 11:50:00,216.4,216.62,216.17,216.57,8600.0,199.5866,199.7895,199.3744,199.7433,8600.0
2015-01-22 12:00:00,216.6,216.65,216.32,216.35,27100.0,199.771,199.8171,199.5128,199.5404,27100.0
2015-01-22 12:10:00,216.35,216.63,216.3,216.5,16400.0,199.5404,199.7987,199.4943,199.6788,16400.0
2015-01-22 12:20:00,216.48,216.6,216.36,216.51,12000.0,199.6603,199.771,199.5497,199.688,12000.0
2015-01-22 12:30:00,216.52,216.56,216.35,216.38,9400.0,199.6972,199.7341,199.5404,199.5681,9400.0
2015-01-22 12:40:00,216.38,216.55,216.37,216.49,13800.0,199.5681,199.7249,199.5589,199.6696,13800.0
2015-01-22 12:50:00,216.5,216.5,216.13,216.34,6600.0,199.6788,199.6788,199.3375,199.5312,6600.0
2015-01-22 13:00:00,216.43,216.77,216.34,216.72,28100.0,199.6142,199.9278,199.5312,199.8817,28100.0
2015-01-22 13:10:00,216.69,216.75,216.53,216.55,20000.0,199.854,199.9094,199.7064,199.7249,20000.0
2015-01-22 13:20:00,216.55,216.74,216.4,216.6,19800.0,199.7249,199.9001,199.5866,199.771,19800.0
2015-01-22 13:30:00,216.58,216.73,216.44,216.52,10100.0,199.7526,199.8909,199.6234,199.6972,10100.0
2015-01-22 13:40:00,216.53,216.88,216.5,216.59,11100.0,199.7064,200.0293,199.6788,199.7618,11100.0
2015-01-22 13:50:00,216.6,216.7,216.52,216.57,5300.0,199.771,199.8632,199.6972,199.7433,5300.0
2015-01-22 14:00:00,216.61,216.76,216.55,216.6,6900.0,199.7802,199.9186,199.7249,199.771,6900.0
2015-01-22 14:10:00,216.58,216.7,216.46,216.53,29700.0,199.7526,199.8632,199.6419,199.7064,29700.0
2015-01-22 14:20:00,216.53,216.91,216.45,216.82,8000.0,199.7064,200.0569,199.6327,199.9739,8000.0
2015-01-22 14:30:00,216.94,217.55,216.94,217.52,12900.0,200.0846,200.6472,200.0846,200.6195,12900.0
2015-01-22 14:40:00,217.53,217.98,217.26,217.74,13000.0,200.6288,201.0438,200.3797,200.8224,13000.0
2015-01-22 14:50:00,217.69,217.99,217.66,217.95,11100.0,200.7763,201.053,200.7487,201.0161,11100.0
2015-01-22 15:00:00,217.98,218.22,217.9,218.17,19700.0,201.0438,201.2651,200.97,201.219,19700.0
2015-01-22 15:10:00,218.13,218.55,218.12,218.55,18300.0,201.1821,201.5695,201.1729,201.5695,18300.0
2015-01-22 15:20:00,218.53,218.65,217.9,218.2,22200.0,201.5511,201.6617,200.97,201.2467,22200.0
2015-01-22 15:30:00,218.19,218.5,218.14,218.35,23800.0,201.2375,201.5234,201.1914,201.385,23800.0
2015-01-22 15:40:00,218.35,218.8,218.15,218.8,27700.0,201.385,201.8001,201.2006,201.8001,27700.0
2015-01-22 15:50:00,218.73,219.0,218.54,218.85,70800.0,201.7355,201.9845,201.5603,201.8462,70800.0
2015-01-23 09:30:00,218.86,219.0,218.49,218.74,27500.0,201.8554,201.9845,201.5142,201.7447,27500.0
2015-01-23 09:40:00,218.74,219.0,218.34,218.92,19300.0,201.7447,201.9845,201.3758,201.9108,19300.0
2015-01-23 09:50:00,218.87,219.21,218.87,219.12,9300.0,201.8646,202.1782,201.8646,202.0952,9300.0
2015-01-23 10:00:00,219.23,219.68,219.18,219.45,15200.0,202.1967,202.6117,202.1506,202.3996,15200.0
2015-01-23 10:10:00,219.39,219.5,218.85,218.9,17600.0,202.3442,202.4457,201.8462,201.8923,17600.0
2015-01-23 10:20:00,218.91,219.05,218.76,218.81,10700.0,201.9015,202.0307,201.7632,201.8093,10700.0
2015-01-23 10:30:00,218.79,218.84,218.45,218.64,8100.0,201.7909,201.837,201.4773,201.6525,8100.0
2015-01-23 10:40:00,218.55,218.78,218.45,218.7,5800.0,201.5695,201.7816,201.4773,201.7078,5800.0
2015-01-23 10:50:00,218.8,219.61,218.73,219.28,10800.0,201.8001,202.5471,201.7355,202.2428,10800.0
2015-01-23 11:00:00,219.17,219.3,218.77,218.77,12300.0,202.1413,202.2612,201.7724,201.7724,12300.0
2015-01-23 11:10:00,218.78,218.89,218.49,218.82,7000.0,201.7816,201.8831,201.5142,201.8185,7000.0
2015-01-23 11:20:00,218.82,218.97,218.64,218.93,11800.0,201.8185,201.9569,201.6525,201.92,11800.0
2015-01-23 11:30:00,218.92,218.93,218.67,218.79,12000.0,201.9108,201.92,201.6802,201.7909,12000.0
2015-01-23 11:40:00,218.79,218.79,218.6,218.6,6500.0,201.7909,201.7909,201.6156,201.6156,6500.0
2015-01-23 11:50:00,218.6,218.6,218.44,218.5,5200.0,201.6156,201.6156,201.4681,201.5234,5200.0
2015-01-23 12:00:00,218.6,218.64,218.42,218.53,6300.0,201.6156,201.6525,201.4496,201.5511,6300.0
2015-01-23 12:10:00,218.54,218.78,218.46,218.49,11900.0,201.5603,201.7816,201.4865,201.5142,11900.0
2015-01-23 12:20:00,218.39,218.56,218.39,218.48,8400.0,201.4219,201.5787,201.4219,201.5049,8400.0
2015-01-23 12:30:00,218.46,218.62,218.36,218.54,9400.0,201.4865,201.6341,201.3943,201.5603,9400.0
2015-01-23 12:40:00,218.56,218.57,218.46,218.47,9100.0,201.5787,201.5879,201.4865,201.4957,9100.0
2015-01-23 12:50:00,218.48,218.57,218.22,218.51,11800.0,201.5049,201.5879,201.2651,201.5326,11800.0
2015-01-23 13:00:00,218.56,218.64,218.44,218.61,8400.0,201.5787,201.6525,201.4681,201.6248,8400.0
2015-01-23 13:10:00,218.7,218.73,218.27,218.3,9900.0,201.7078,201.7355,201.3113,201.3389,9900.0
2015-01-23 13:20:00,218.33,218.61,218.26,218.59,11300.0,201.3666,201.6248,201.302,201.6064,11300.0
2015-01-23 13:30:00,218.52,218.63,218.47,218.61,4000.0,201.5418,201.6433,201.4957,201.6248,4000.0
2015-01-23 13:40:00,218.69,218.82,218.55,218.71,9000.0,201.6986,201.8185,201.5695,201.7171,9000.0
2015-01-23 13:50:00,218.76,218.77,218.52,218.65,7300.0,201.7632,201.7724,201.5418,201.6617,7300.0
2015-01-23 14:00:00,218.69,218.82,218.54,218.56,6300.0,201.6986,201.8185,201.5603,201.5787,6300.0
2015-01-23 14:10:00,218.54,218.56,218.29,218.37,4600.0,201.5603,201.5787,201.3297,201.4035,4600.0
2015-01-23 14:20:00,218.38,218.6,218.28,218.55,6600.0,201.4127,201.6156,201.3205,201.5695,6600.0
2015-01-23 14:30:00,218.5,218.5,217.94,217.94,10900.0,201.5234,201.5234,201.0069,201.0069,10900.0
2015-01-23 14:40:00,218.0,218.01,217.82,217.87,6200.0,201.0622,201.0715,200.8962,200.9423,6200.0
2015-01-23 14:50:00,217.83,218.14,217.78,218.07,8800.0,200.9054,201.1914,200.8593,201.1268,8800.0
2015-01-23 15:00:00,218.06,218.06,217.83,218.02,5300.0,201.1176,201.1176,200.9054,201.0807,5300.0
2015-01-23 15:10:00,218.03,218.18,217.98,218.07,6600.0,201.0899,201.2283,201.0438,201.1268,6600.0
2015-01-23 15:20:00,218.13,218.25,218.04,218.2,10100.0,201.1821,201.2928,201.0991,201.2467,10100.0
2015-01-23 15:30:00,218.3,218.3,218.03,218.03,15200.0,201.3389,201.3389,201.0899,201.0899,15200.0
2015-01-23 15:40:00,218.03,218.11,217.83,217.89,19100.0,201.0899,201.1637,200.9054,200.9608,19100.0
2015-01-23 15:50:00,217.9,217.92,217.47,217.67,36100.0,200.97,200.9885,200.5734,200.7579,36100.0
2015-01-26 09:30:00,217.11,217.39,216.1,216.86,35300.0,200.2414,200.4996,199.3099,200.0108,35300.0
2015-01-26 09:40:00,216.62,216.93,216.02,216.32,22400.0,199.7895,200.0754,199.2361,199.5128,22400.0
2015-01-26 09:50:00,216.0,216.51,215.93,215.95,25200.0,199.2176,199.688,199.1531,199.1715,25200.0
2015-01-26 10:00:00,216.01,216.27,215.92,216.13,15600.0,199.2269,199.4667,199.1438,199.3375,15600.0
2015-01-26 10:10:00,216.11,216.23,216.05,216.15,11800.0,199.3191,199.4298,199.2637,199.356,11800.0
2015-01-26 10:20:00,216.09,216.17,215.76,216.0,4600.0,199.3006,199.3744,198.9963,199.2176,4600.0
2015-01-26 10:30:00,215.98,216.18,215.94,216.04,8600.0,199.1992,199.3836,199.1623,199.2545,8600.0
2015-01-26 10:40:00,216.05,216.82,216.05,216.62,10900.0,199.2637,199.9739,199.2637,199.7895,10900.0
2015-01-26 10:50:00,216.67,216.78,216.5,216.59,9400.0,199.8356,199.937,199.6788,199.7618,9400.0
2015-01-26 11:00:00,216.63,216.67,216.42,216.53,20200.0,199.7987,199.8356,199.605,199.7064,20200.0
2015-01-26 11:10:00,216.58,216.63,216.34,216.46,11000.0,199.7526,199.7987,199.5312,199.6419,11000.0
2015-01-26 11:20:00,216.42,216.48,216.16,216.25,6400.0,199.605,199.6603,199.3652,199.4482,6400.0
2015-01-26 11:30:00,216.32,216.45,216.18,216.31,3100.0,199.5128,199.6327,199.3836,199.5035,3100.0
2015-01-26 11:40:00,216.44,216.56,216.22,216.32,9700.0,199.6234,199.7341,199.4205,199.5128,9700.0
2015-01-26 11:50:00,216.3,216.66,216.26,216.66,6500.0,199.4943,199.8263,199.4574,199.8263,6500.0
2015-01-26 12:00:00,216.65,216.84,216.52,216.7,2600.0,199.8171,199.9924,199.6972,199.8632,2600.0
2015-01-26 12:10:00,216.83,216.99,216.67,216.91,4300.0,199.9831,200.1307,199.8356,200.0569,4300.0
2015-01-26 12:20:00,216.96,216.99,216.8,216.91,2500.0,200.103,200.1307,199.9555,200.0569,2500.0
2015-01-26 12:30:00,216.85,216.88,216.47,216.57,7100.0,200.0016,200.0293,199.6511,199.7433,7100.0
2015-01-26 12:40:00,216.63,216.93,216.61,216.89,5600.0,199.7987,200.0754,199.7802,200.0385,5600.0
2015-01-26 12:50:00,216.94,217.25,216.85,217.21,15500.0,200.0846,200.3705,200.0016,200.3336,15500.0
2015-01-26 13:00:00,217.27,217.55,217.16,217.55,7200.0,200.389,200.6472,200.2875,200.6472,7200.0
2015-01-26 13:10:00,217.52,217.87,217.52,217.67,8300.0,200.6195,200.9423,200.6195,200.7579,8300.0
2015-01-26 13:20:00,217.71,217.71,217.44,217.53,6900.0,200.7948,200.7948,200.5457,200.6288,6900.0
2015-01-26 13:30:00,217.53,217.96,217.53,217.89,5700.0,200.6288,201.0253,200.6288,200.9608,5700.0
2015-01-26 13:40:00,217.93,218.41,217.86,218.41,7700.0,200.9977,201.4404,200.9331,201.4404,7700.0
2015-01-26 13:50:00,218.42,218.66,218.13,218.46,17300.0,201.4496,201.671,201.1821,201.4865,17300.0
2015-01-26 14:00:00,218.47,218.53,218.29,218.38,6900.0,201.4957,201.5511,201.3297,201.4127,6900.0
2015-01-26 14:10:00,218.29,218.36,218.07,218.17,6900.0,201.3297,201.3943,201.1268,201.219,6900.0
2015-01-26 14:20:00,218.11,218.48,218.08,218.43,12900.0,201.1637,201.5049,201.136,201.4588,12900.0
2015-01-26 14:30:00,218.43,218.61,218.39,218.55,11100.0,201.4588,201.6248,201.4219,201.5695,11100.0
2015-01-26 14:40:00,218.54,218.61,218.32,218.49,17200.0,201.5603,201.6248,201.3574,201.5142,17200.0
2015-01-26 14:50:00,218.49,218.74,218.48,218.52,9900.0,201.5142,201.7447,201.5049,201.5418,9900.0
2015-01-26 15:00:00,218.57,218.61,218.43,218.57,13700.0,201.5879,201.6248,201.4588,201.5879,13700.0
2015-01-26 15:10:00,218.54,218.61,218.29,218.45,15700.0,201.5603,201.6248,201.3297,201.4773,15700.0
2015-01-26 15:20:00,218.52,218.68,218.43,218.48,14200.0,201.5418,201.6894,201.4588,201.5049,14200.0
2015-01-26 15:30:00,218.48,218.55,218.22,218.55,18200.0,201.5049,201.5695,201.2651,201.5695,18200.0
2015-01-26 15:40:00,218.55,218.8,218.33,218.7,31200.0,201.5695,201.8001,201.3666,201.7078,31200.0
2015-01-26 15:50:00,218.74,219.05,218.74,218.95,56100.0,201.7447,202.0307,201.7447,201.9384,56100.0
2015-01-27 09:30:00,217.65,217.96,215.7,217.55,35200.0,200.7394,201.0253,198.9409,200.6472,35200.0
2015-01-27 09:40:00,217.27,217.81,216.84,216.9,16700.0,200.389,200.887,199.9924,200.0477,16700.0
2015-01-27 09:50:00,216.82,217.05,216.61,216.82,11000.0,199.9739,200.186,199.7802,199.9739,11000.0
2015-01-27 10:00:00,216.66,216.99,216.13,216.86,58400.0,199.8263,200.1307,199.3375,200.0108,58400.0
2015-01-27 10:10:00,216.9,217.25,216.79,217.18,18700.0,200.0477,200.3705,199.9462,200.3059,18700.0
2015-01-27 10:20:00,217.31,217.35,216.72,216.95,9000.0,200.4258,200.4627,199.8817,200.0938,9000.0
2015-01-27 10:30:00,217.03,217.03,216.18,216.3,21400.0,200.1676,200.1676,199.3836,199.4943,21400.0
2015-01-27 10:40:00,216.28,216.45,216.0,216.45,13100.0,199.4759,199.6327,199.2176,199.6327,13100.0
2015-01-27 10:50:00,216.34,216.84,216.33,216.84,9100.0,199.5312,199.9924,199.522,199.9924,9100.0
2015-01-27 11:00:00,216.79,217.0,216.73,216.96,16400.0,199.9462,200.1399,199.8909,200.103,16400.0
2015-01-27 11:10:00,217.04,217.27,216.95,217.0,13400.0,200.1768,200.389,200.0938,200.1399,13400.0
2015-01-27 11:20:00,217.06,217.08,216.67,216.9,12600.0,200.1953,200.2137,199.8356,200.0477,12600.0
2015-01-27 11:30:00,216.97,217.43,216.87,217.2,11200.0,200.1123,200.5365,200.02,200.3244,11200.0
2015-01-27 11:40:00,217.28,217.29,217.04,217.19,9900.0,200.3982,200.4074,200.1768,200.3152,9900.0
2015-01-27 11:50:00,217.32,217.36,217.05,217.05,5900.0,200.4351,200.472,200.186,200.186,5900.0
2015-01-27 12:00:00,217.17,217.29,217.04,217.21,8900.0,200.2967,200.4074,200.1768,200.3336,8900.0
2015-01-27 12:10:00,217.12,217.36,217.1,217.29,4800.0,200.2506,200.472,200.2322,200.4074,4800.0
2015-01-27 12:20:00,217.28,218.0,217.24,217.99,5400.0,200.3982,201.0622,200.3613,201.053,5400.0
2015-01-27 12:30:00,218.09,218.12,217.93,218.09,5900.0,201.1452,201.1729,200.9977,201.1452,5900.0
2015-01-27 12:40:00,218.11,218.16,217.87,217.98,9400.0,201.1637,201.2098,200.9423,201.0438,9400.0
2015-01-27 12:50:00,217.97,218.28,217.85,218.28,5600.0,201.0346,201.3205,200.9239,201.3205,5600.0
2015-01-27 13:00:00,218.36,218.42,217.95,218.26,4100.0,201.3943,201.4496,201.0161,201.302,4100.0
2015-01-27 13:10:00,218.25,218.5,218.19,218.36,6300.0,201.2928,201.5234,201.2375,201.3943,6300.0
2015-01-27 13:20:00,218.37,218.69,218.37,218.59,4300.0,201.4035,201.6986,201.4035,201.6064,4300.0
2015-01-27 13:30:00,218.54,218.63,218.24,218.43,6800.0,201.5603,201.6433,201.2836,201.4588,6800.0
2015-01-27 13:40:00,218.42,218.5,218.15,218.27,4200.0,201.4496,201.5234,201.2006,201.3113,4200.0
2015-01-27 13:50:00,218.25,218.27,217.91,218.05,4000.0,201.2928,201.3113,200.9792,201.1084,4000.0
2015-01-27 14:00:00,218.13,218.69,218.13,218.53,6700.0,201.1821,201.6986,201.1821,201.5511,6700.0
2015-01-27 14:10:00,218.56,218.88,218.53,218.77,4600.0,201.5787,201.8739,201.5511,201.7724,4600.0
2015-01-27 14:20:00,218.88,219.07,218.83,218.91,10800.0,201.8739,202.0491,201.8277,201.9015,10800.0
2015-01-27 14:30:00,218.8,218.81,218.52,218.63,9300.0,201.8001,201.8093,201.5418,201.6433,9300.0
2015-01-27 14:40:00,218.69,218.75,218.55,218.67,9000.0,201.6986,201.754,201.5695,201.6802,9000.0
2015-01-27 14:50:00,218.68,218.82,218.18,218.2,7000.0,201.6894,201.8185,201.2283,201.2467,7000.0
2015-01-27 15:00:00,218.11,218.42,218.0,218.03,24000.0,201.1637,201.4496,201.0622,201.0899,24000.0
2015-01-27 15:10:00,218.1,218.34,217.9,217.93,16800.0,201.1545,201.3758,200.97,200.9977,16800.0
2015-01-27 15:20:00,217.89,217.91,217.39,217.45,9300.0,200.9608,200.9792,200.4996,200.555,9300.0
2015-01-27 15:30:00,217.35,217.67,217.15,217.32,14400.0,200.4627,200.7579,200.2783,200.4351,14400.0
2015-01-27 15:40:00,217.34,218.09,217.34,218.08,41300.0,200.4535,201.1452,200.4535,201.136,41300.0
2015-01-27 15:50:00,218.08,218.08,217.48,217.72,60900.0,201.136,201.136,200.5826,200.804,60900.0
2015-01-28 09:30:00,219.06,222.93,218.7,222.06,144000.0,202.0399,205.6092,201.7078,204.8068,144000.0
2015-01-28 09:40:00,221.96,222.19,220.25,220.4,47400.0,204.7146,204.9267,203.1374,203.2758,47400.0
2015-01-28 09:50:00,220.41,221.01,220.03,220.08,18700.0,203.285,203.8384,202.9345,202.9806,18700.0
2015-01-28 10:00:00,220.01,220.35,219.93,220.0,51900.0,202.9161,203.2297,202.8423,202.9068,51900.0
2015-01-28 10:10:00,220.0,220.39,219.89,220.0,45500.0,202.9068,203.2665,202.8054,202.9068,45500.0
2015-01-28 10:20:00,220.04,220.32,219.99,220.03,19700.0,202.9437,203.202,202.8976,202.9345,19700.0
2015-01-28 10:30:00,219.99,220.26,219.22,219.25,41200.0,202.8976,203.1466,202.1874,202.2151,41200.0
2015-01-28 10:40:00,219.22,219.24,217.93,218.15,59200.0,202.1874,202.2059,200.9977,201.2006,59200.0
2015-01-28 10:50:00,218.16,218.37,217.79,218.0,22900.0,201.2098,201.4035,200.8686,201.0622,22900.0
2015-01-28 11:00:00,217.97,218.87,217.97,218.8,16300.0,201.0346,201.8646,201.0346,201.8001,16300.0
2015-01-28 11:10:00,218.83,218.95,218.26,218.68,25700.0,201.8277,201.9384,201.302,201.6894,25700.0
2015-01-28 11:20:00,218.69,219.76,218.37,219.51,73200.0,201.6986,202.6855,201.4035,202.4549,73200.0
2015-01-28 11:30:00,219.53,219.75,219.28,219.58,23200.0,202.4734,202.6763,202.2428,202.5195,23200.0
2015-01-28 11:40:00,219.54,220.97,219.5,220.85,45800.0,202.4826,203.8015,202.4457,203.6908,45800.0
2015-01-28 11:50:00,220.83,220.84,220.21,220.45,56200.0,203.6724,203.6816,203.1005,203.3219,56200.0
2015-01-28 12:00:00,220.47,220.71,220.02,220.25,34500.0,203.3403,203.5617,202.9253,203.1374,34500.0
2015-01-28 12:10:00,220.32,221.18,220.3,221.14,18000.0,203.202,203.9952,203.1835,203.9583,18000.0
2015-01-28 12:20:00,221.11,221.25,220.98,221.06,20700.0,203.9306,204.0597,203.8107,203.8845,20700.0
2015-01-28 12:30:00,221.07,221.11,220.46,220.52,32200.0,203.8937,203.9306,203.3311,203.3864,32200.0
2015-01-28 12:40:00,220.55,220.55,219.99,220.03,24000.0,203.4141,203.4141,202.8976,202.9345,24000.0
2015-01-28 12:50:00,220.01,220.32,219.92,220.25,13100.0,202.9161,203.202,202.8331,203.1374,13100.0
2015-01-28 13:00:00,220.22,220.28,220.09,220.24,18300.0,203.1098,203.1651,202.9899,203.1282,18300.0
2015-01-28 13:10:00,220.19,220.22,219.8,219.81,17200.0,203.0821,203.1098,202.7224,202.7316,17200.0
2015-01-28 13:20:00,219.81,220.07,219.79,219.82,19300.0,202.7316,202.9714,202.7132,202.7408,19300.0
2015-01-28 13:30:00,219.84,220.27,219.79,220.27,13300.0,202.7593,203.1559,202.7132,203.1559,13300.0
2015-01-28 13:40:00,220.25,220.57,220.15,220.54,31400.0,203.1374,203.4326,203.0452,203.4049,31400.0
2015-01-28 13:50:00,220.56,220.69,219.83,219.89,26300.0,203.4233,203.5432,202.7501,202.8054,26300.0
2015-01-28 14:00:00,219.95,220.9,219.89,219.89,41800.0,202.8607,203.7369,202.8054,202.8054,41800.0
2015-01-28 14:10:00,219.86,220.48,219.51,220.44,44400.0,202.7777,203.3495,202.4549,203.3127,44400.0
2015-01-28 14:20:00,220.38,220.44,219.66,219.82,27600.0,203.2573,203.3127,202.5933,202.7408,27600.0
2015-01-28 14:30:00,219.7,220.1,219.47,219.98,36100.0,202.6302,202.9991,202.418,202.8884,36100.0
2015-01-28 14:40:00,219.9,220.52,219.79,220.28,17100.0,202.8146,203.3864,202.7132,203.1651,17100.0
2015-01-28 14:50:00,220.28,220.81,220.07,220.41,19400.0,203.1651,203.6539,202.9714,203.285,19400.0
2015-01-28 15:00:00,220.4,220.67,219.9,219.98,18200.0,203.2758,203.5248,202.8146,202.8884,18200.0
2015-01-28 15:10:00,219.99,220.07,219.47,219.56,31800.0,202.8976,202.9714,202.418,202.501,31800.0
2015-01-28 15:20:00,219.51,219.57,219.09,219.44,58600.0,202.4549,202.5103,202.0675,202.3904,58600.0
2015-01-28 15:30:00,219.44,219.45,218.67,218.67,45300.0,202.3904,202.3996,201.6802,201.6802,45300.0
2015-01-28 15:40:00,218.59,218.59,217.61,218.19,52000.0,201.6064,201.6064,200.7025,201.2375,52000.0
2015-01-28 15:50:00,218.13,218.69,217.92,217.96,219700.0,201.1821,201.6986,200.9885,201.0253,219700.0
2015-01-29 09:30:00,217.55,218.16,216.81,218.1,48700.0,200.6472,201.2098,199.9647,201.1545,48700.0
2015-01-29 09:40:00,217.96,218.24,216.98,218.12,26500.0,201.0253,201.2836,200.1215,201.1729,26500.0
2015-01-29 09:50:00,217.89,218.13,216.86,217.94,20100.0,200.9608,201.1821,200.0108,201.0069,20100.0
2015-01-29 10:00:00,217.75,218.34,217.39,217.52,15700.0,200.8317,201.3758,200.4996,200.6195,15700.0
2015-01-29 10:10:00,217.39,218.76,217.35,218.65,36100.0,200.4996,201.7632,200.4627,201.6617,36100.0
2015-01-29 10:20:00,218.67,218.78,218.09,218.59,18400.0,201.6802,201.7816,201.1452,201.6064,18400.0
2015-01-29 10:30:00,218.49,218.56,217.77,217.96,27500.0,201.5142,201.5787,200.8501,201.0253,27500.0
2015-01-29 10:40:00,218.05,218.05,217.58,217.84,44500.0,201.1084,201.1084,200.6749,200.9147,44500.0
2015-01-29 10:50:00,217.86,218.01,217.65,217.85,34500.0,200.9331,201.0715,200.7394,200.9239,34500.0
2015-01-29 11:00:00,217.75,217.91,217.19,217.91,32800.0,200.8317,200.9792,200.3152,200.9792,32800.0
2015-01-29 11:10:00,217.87,218.26,217.47,217.47,28200.0,200.9423,201.302,200.5734,200.5734,28200.0
2015-01-29 11:20:00,217.55,217.79,217.38,217.69,36300.0,200.6472,200.8686,200.4904,200.7763,36300.0
2015-01-29 11:30:00,217.68,218.1,217.53,217.64,14200.0,200.7671,201.1545,200.6288,200.7302,14200.0
2015-01-29 11:40:00,217.68,217.68,217.48,217.6,26900.0,200.7671,200.7671,200.5826,200.6933,26900.0
2015-01-29 11:50:00,217.62,217.89,217.26,217.26,17300.0,200.7118,200.9608,200.3797,200.3797,17300.0
2015-01-29 12:00:00,217.36,217.82,217.27,217.67,10500.0,200.472,200.8962,200.389,200.7579,10500.0
2015-01-29 12:10:00,217.7,217.74,217.25,217.26,11100.0,200.7855,200.8224,200.3705,200.3797,11100.0
2015-01-29 12:20:00,217.27,217.27,216.74,216.99,13300.0,200.389,200.389,199.9001,200.1307,13300.0
2015-01-29 12:30:00,216.99,216.99,216.62,216.78,7500.0,200.1307,200.1307,199.7895,199.937,7500.0
2015-01-29 12:40:00,216.73,216.87,216.35,216.79,10600.0,199.8909,200.02,199.5404,199.9462,10600.0
2015-01-29 12:50:00,216.76,216.98,216.66,216.96,10800.0,199.9186,200.1215,199.8263,200.103,10800.0
2015-01-29 13:00:00,216.95,217.24,216.78,217.01,12300.0,200.0938,200.3613,199.937,200.1492,12300.0
2015-01-29 13:10:00,217.05,217.45,217.05,217.22,6500.0,200.186,200.555,200.186,200.3428,6500.0
2015-01-29 13:20:00,217.2,217.52,217.2,217.4,8700.0,200.3244,200.6195,200.3244,200.5089,8700.0
2015-01-29 13:30:00,217.3,217.71,217.25,217.71,10900.0,200.4166,200.7948,200.3705,200.7948,10900.0
2015-01-29 13:40:00,217.73,217.91,217.59,217.86,10200.0,200.8132,200.9792,200.6841,200.9331,10200.0
2015-01-29 13:50:00,217.92,218.13,217.83,217.83,8800.0,200.9885,201.1821,200.9054,200.9054,8800.0
2015-01-29 14:00:00,217.84,217.87,217.31,217.31,19000.0,200.9147,200.9423,200.4258,200.4258,19000.0
2015-01-29 14:10:00,217.31,217.44,217.22,217.22,6900.0,200.4258,200.5457,200.3428,200.3428,6900.0
2015-01-29 14:20:00,217.31,218.3,217.22,218.24,14400.0,200.4258,201.3389,200.3428,201.2836,14400.0
2015-01-29 14:30:00,218.36,218.63,218.36,218.58,19100.0,201.3943,201.6433,201.3943,201.5972,19100.0
2015-01-29 14:40:00,218.57,218.58,218.11,218.11,9500.0,201.5879,201.5972,201.1637,201.1637,9500.0
2015-01-29 14:50:00,218.02,218.03,217.63,217.81,13800.0,201.0807,201.0899,200.721,200.887,13800.0
2015-01-29 15:00:00,217.8,218.36,217.79,218.28,14200.0,200.8778,201.3943,200.8686,201.3205,14200.0
2015-01-29 15:10:00,218.32,218.52,217.93,218.52,15700.0,201.3574,201.5418,200.9977,201.5418,15700.0
2015-01-29 15:20:00,218.58,218.98,218.47,218.61,15600.0,201.5972,201.9661,201.4957,201.6248,15600.0
2015-01-29 15:30:00,218.65,219.2,218.58,219.2,24000.0,201.6617,202.169,201.5972,202.169,24000.0
2015-01-29 15:40:00,219.21,219.35,218.86,219.34,39600.0,202.1782,202.3073,201.8554,202.2981,39600.0
2015-01-29 15:50:00,219.36,219.75,219.11,219.66,101700.0,202.3166,202.6763,202.086,202.5933,101700.0
2015-01-30 09:30:00,218.65,219.14,218.22,218.76,18200.0,201.6617,202.1137,201.2651,201.7632,18200.0
2015-01-30 09:40:00,218.69,218.72,217.83,218.16,19700.0,201.6986,201.7263,200.9054,201.2098,19700.0
2015-01-30 09:50:00,218.15,219.12,218.01,218.8,33400.0,201.2006,202.0952,201.0715,201.8001,33400.0
2015-01-30 10:00:00,218.54,219.05,218.15,218.32,25400.0,201.5603,202.0307,201.2006,201.3574,25400.0
2015-01-30 10:10:00,218.29,218.53,217.71,217.94,16800.0,201.3297,201.5511,200.7948,201.0069,16800.0
2015-01-30 10:20:00,217.92,218.21,217.1,217.1,9900.0,200.9885,201.2559,200.2322,200.2322,9900.0
2015-01-30 10:30:00,217.0,217.05,216.17,216.33,27100.0,200.1399,200.186,199.3744,199.522,27100.0
2015-01-30 10:40:00,216.33,216.82,216.13,216.66,19400.0,199.522,199.9739,199.3375,199.8263,19400.0
2015-01-30 10:50:00,216.58,216.58,215.66,216.21,24500.0,199.7526,199.7526,198.904,199.4113,24500.0
2015-01-30 11:00:00,216.3,216.39,215.87,216.05,12600.0,199.4943,199.5773,199.0977,199.2637,12600.0
2015-01-30 11:10:00,216.06,216.07,215.25,215.72,36700.0,199.273,199.2822,198.5259,198.9594,36700.0
2015-01-30 11:20:00,215.62,216.62,215.5,216.56,18400.0,198.8672,199.7895,198.7565,199.7341,18400.0
2015-01-30 11:30:00,216.47,216.73,216.17,216.24,11500.0,199.6511,199.8909,199.3744,199.439,11500.0
2015-01-30 11:40:00,216.19,216.21,215.63,215.98,17800.0,199.3929,199.4113,198.8764,199.1992,17800.0
2015-01-30 11:50:00,216.04,216.14,215.36,216.14,26400.0,199.2545,199.3468,198.6274,199.3468,26400.0
2015-01-30 12:00:00,216.14,216.6,216.09,216.09,20100.0,199.3468,199.771,199.3006,199.3006,20100.0
2015-01-30 12:10:00,216.12,217.19,216.12,217.07,17500.0,199.3283,200.3152,199.3283,200.2045,17500.0
2015-01-30 12:20:00,217.02,217.02,216.57,216.65,12000.0,200.1584,200.1584,199.7433,199.8171,12000.0
2015-01-30 12:30:00,216.59,216.59,216.11,216.16,9700.0,199.7618,199.7618,199.3191,199.3652,9700.0
2015-01-30 12:40:00,216.11,216.2,215.77,215.77,8400.0,199.3191,199.4021,199.0055,199.0055,8400.0
2015-01-30 12:50:00,215.75,215.79,215.27,215.44,14600.0,198.9871,199.0239,198.5443,198.7011,14600.0
2015-01-30 13:00:00,215.4,216.06,215.4,215.99,14500.0,198.6642,199.273,198.6642,199.2084,14500.0
2015-01-30 13:10:00,215.92,215.98,215.14,215.32,8800.0,199.1438,199.1992,198.4244,198.5905,8800.0
2015-01-30 13:20:00,215.32,215.74,215.25,215.65,7300.0,198.5905,198.9778,198.5259,198.8948,7300.0
2015-01-30 13:30:00,215.66,215.95,215.51,215.7,6800.0,198.904,199.1715,198.7657,198.9409,6800.0
2015-01-30 13:40:00,215.63,215.81,215.31,215.76,43700.0,198.8764,199.0424,198.5812,198.9963,43700.0
2015-01-30 13:50:00,215.74,215.78,215.45,215.56,18600.0,198.9778,199.0147,198.7104,198.8118,18600.0
2015-01-30 14:00:00,215.59,215.59,215.29,215.46,15900.0,198.8395,198.8395,198.5628,198.7196,15900.0
2015-01-30 14:10:00,215.47,215.75,215.05,215.73,26600.0,198.7288,198.9871,198.3414,198.9686,26600.0
2015-01-30 14:20:00,215.65,215.94,215.53,215.94,16400.0,198.8948,199.1623,198.7841,199.1623,16400.0
2015-01-30 14:30:00,215.98,216.1,215.47,215.47,16800.0,199.1992,199.3099,198.7288,198.7288,16800.0
2015-01-30 14:40:00,215.63,215.66,214.35,214.53,22100.0,198.8764,198.904,197.6958,197.8618,22100.0
2015-01-30 14:50:00,214.47,214.58,214.13,214.13,17200.0,197.8065,197.908,197.4929,197.4929,17200.0
2015-01-30 15:00:00,214.18,214.43,213.34,213.7,23900.0,197.539,197.7696,196.7643,197.0963,23900.0
2015-01-30 15:10:00,213.71,213.93,213.5,213.58,33600.0,197.1056,197.3085,196.9119,196.9857,33600.0
2015-01-30 15:20:00,213.64,213.75,213.04,213.55,26400.0,197.041,197.1424,196.4876,196.958,26400.0
2015-01-30 15:30:00,213.55,213.55,213.02,213.15,45700.0,196.958,196.958,196.4692,196.5891,45700.0
2015-01-30 15:40:00,213.06,213.13,212.22,212.8,72300.0,196.5061,196.5706,195.7313,196.2663,72300.0
2015-01-30 15:50:00,212.84,213.09,212.48,212.68,125300.0,196.3031,196.5337,195.9711,196.1556,125300.0
2015-02-02 09:30:00,212.83,213.42,212.4,213.16,31600.0,196.2939,196.8381,195.8973,196.5983,31600.0
2015-02-02 09:40:00,213.02,213.02,211.5,212.65,21900.0,196.4692,196.4692,195.0673,196.1279,21900.0
2015-02-02 09:50:00,212.35,212.51,210.66,210.81,19700.0,195.8512,195.9988,194.2925,194.4309,19700.0
2015-02-02 10:00:00,210.78,211.53,210.63,211.19,43200.0,194.4032,195.0949,194.2649,194.7813,43200.0
2015-02-02 10:10:00,211.12,212.03,210.95,211.88,17100.0,194.7168,195.5561,194.56,195.4177,17100.0
2015-02-02 10:20:00,211.91,212.14,211.42,211.53,18000.0,195.4454,195.6575,194.9935,195.0949,18000.0
2015-02-02 10:30:00,211.51,212.4,211.31,212.37,18500.0,195.0765,195.8973,194.892,195.8697,18500.0
2015-02-02 10:40:00,212.22,212.7,212.0,212.25,14800.0,195.7313,196.174,195.5284,195.759,14800.0
2015-02-02 10:50:00,212.18,213.04,212.14,212.61,15400.0,195.6944,196.4876,195.6575,196.091,15400.0
2015-02-02 11:00:00,212.59,213.69,212.56,213.63,14900.0,196.0726,197.0871,196.0449,197.0318,14900.0
2015-02-02 11:10:00,213.7,214.02,213.31,213.31,11000.0,197.0963,197.3915,196.7366,196.7366,11000.0
2015-02-02 11:20:00,213.25,213.89,213.02,213.89,15100.0,196.6813,197.2716,196.4692,197.2716,15100.0
2015-02-02 11:30:00,213.92,214.38,213.72,214.28,19900.0,197.2992,197.7235,197.1148,197.6313,19900.0
2015-02-02 11:40:00,214.27,214.31,213.87,213.91,22400.0,197.622,197.6589,197.2531,197.29,22400.0
2015-02-02 11:50:00,213.82,214.03,213.7,213.72,11100.0,197.207,197.4007,197.0963,197.1148,11100.0
2015-02-02 12:00:00,213.71,213.85,213.16,213.33,15900.0,197.1056,197.2347,196.5983,196.7551,15900.0
2015-02-02 12:10:00,213.33,213.44,212.98,213.15,12100.0,196.7551,196.8565,196.4323,196.5891,12100.0
2015-02-02 12:20:00,213.17,213.22,212.47,212.99,11600.0,196.6075,196.6536,195.9619,196.4415,11600.0
2015-02-02 12:30:00,213.03,213.47,212.85,213.42,10600.0,196.4784,196.8842,196.3124,196.8381,10600.0
2015-02-02 12:40:00,213.49,213.64,212.51,212.51,11500.0,196.9026,197.041,195.9988,195.9988,11500.0
2015-02-02 12:50:00,212.55,212.77,212.46,212.48,10000.0,196.0357,196.2386,195.9527,195.9711,10000.0
2015-02-02 13:00:00,212.46,212.47,212.12,212.3,11500.0,195.9527,195.9619,195.6391,195.8051,11500.0
2015-02-02 13:10:00,212.39,212.68,212.1,212.16,19600.0,195.8881,196.1556,195.6206,195.676,19600.0
2015-02-02 13:20:00,212.3,212.86,212.3,212.7,8300.0,195.8051,196.3216,195.8051,196.174,8300.0
2015-02-02 13:30:00,212.85,212.94,211.68,211.68,12800.0,196.3124,196.3954,195.2333,195.2333,12800.0
2015-02-02 13:40:00,211.69,211.9,211.56,211.75,12000.0,195.2425,195.4362,195.1226,195.2978,12000.0
2015-02-02 13:50:00,211.78,211.87,211.26,211.51,31700.0,195.3255,195.4085,194.8459,195.0765,31700.0
2015-02-02 14:00:00,211.44,212.3,211.36,212.26,12500.0,195.0119,195.8051,194.9381,195.7682,12500.0
2015-02-02 14:10:00,212.19,212.51,212.12,212.45,24500.0,195.7037,195.9988,195.6391,195.9435,24500.0
2015-02-02 14:20:00,212.45,212.83,212.45,212.83,13400.0,195.9435,196.2939,195.9435,196.2939,13400.0
2015-02-02 14:30:00,212.87,212.94,212.38,212.38,14700.0,196.3308,196.3954,195.8789,195.8789,14700.0
2015-02-02 14:40:00,212.41,212.51,211.84,211.94,15600.0,195.9066,195.9988,195.3808,195.4731,15600.0
2015-02-02 14:50:00,211.91,212.63,211.89,212.3,20700.0,195.4454,196.1095,195.427,195.8051,20700.0
2015-02-02 15:00:00,212.21,212.87,212.19,212.87,23300.0,195.7221,196.3308,195.7037,196.3308,23300.0
2015-02-02 15:10:00,212.85,213.64,212.84,213.01,25900.0,196.3124,197.041,196.3031,196.4599,25900.0
2015-02-02 15:20:00,213.11,213.47,212.92,213.05,18900.0,196.5522,196.8842,196.3769,196.4968,18900.0
2015-02-02 15:30:00,213.05,214.13,212.8,214.05,31700.0,196.4968,197.4929,196.2663,197.4191,31700.0
2015-02-02 15:40:00,214.17,214.78,214.17,214.47,36700.0,197.5298,198.0924,197.5298,197.8065,36700.0
2015-02-02 15:50:00,214.5,214.9,214.3,214.83,69400.0,197.8342,198.2031,197.6497,198.1385,69400.0
2015-02-03 09:30:00,215.25,216.11,214.61,214.83,44200.0,198.5259,199.3191,197.9356,198.1385,44200.0
2015-02-03 09:40:00,214.83,214.88,213.64,214.06,24900.0,198.1385,198.1846,197.041,197.4284,24900.0
2015-02-03 09:50:00,213.98,214.56,213.82,214.17,25100.0,197.3546,197.8895,197.207,197.5298,25100.0
2015-02-03 10:00:00,214.15,214.3,213.36,213.61,29300.0,197.5114,197.6497,196.7827,197.0133,29300.0
2015-02-03 10:10:00,213.39,213.39,212.74,213.09,32600.0,196.8104,196.8104,196.2109,196.5337,32600.0
2015-02-03 10:20:00,213.1,213.36,212.89,213.25,30400.0,196.5429,196.7827,196.3493,196.6813,30400.0
2015-02-03 10:30:00,213.25,213.25,212.6,212.68,20800.0,196.6813,196.6813,196.0818,196.1556,20800.0
2015-02-03 10:40:00,212.73,212.79,211.85,211.87,20900.0,196.2017,196.257,195.3901,195.4085,20900.0
2015-02-03 10:50:00,211.87,212.19,211.41,211.54,33900.0,195.4085,195.7037,194.9843,195.1042,33900.0
2015-02-03 11:00:00,211.5,211.96,211.46,211.85,35500.0,195.0673,195.4915,195.0304,195.3901,35500.0
2015-02-03 11:10:00,211.91,212.03,211.61,211.78,46100.0,195.4454,195.5561,195.1687,195.3255,46100.0
2015-02-03 11:20:00,211.77,211.87,210.91,210.91,90700.0,195.3163,195.4085,194.5231,194.5231,90700.0
2015-02-03 11:30:00,210.89,211.02,210.27,210.72,69000.0,194.5047,194.6246,193.9328,194.3479,69000.0
2015-02-03 11:40:00,210.71,211.0,210.43,210.69,69100.0,194.3386,194.6061,194.0804,194.3202,69100.0
2015-02-03 11:50:00,210.61,210.68,209.59,209.59,53100.0,194.2464,194.311,193.3057,193.3057,53100.0
2015-02-03 12:00:00,209.63,210.4,209.26,210.33,34600.0,193.3426,194.0527,193.0013,193.9882,34600.0
2015-02-03 12:10:00,210.37,210.69,210.1,210.1,30700.0,194.0251,194.3202,193.776,193.776,30700.0
2015-02-03 12:20:00,210.1,210.15,209.0,209.42,77200.0,193.776,193.8222,192.7615,193.1489,77200.0
2015-02-03 12:30:00,209.41,210.05,209.25,209.87,39400.0,193.1396,193.7299,192.9921,193.5639,39400.0
2015-02-03 12:40:00,209.92,210.25,209.85,210.14,28300.0,193.61,193.9144,193.5455,193.8129,28300.0
2015-02-03 12:50:00,210.14,210.59,210.05,210.57,32800.0,193.8129,194.228,193.7299,194.2095,32800.0
2015-02-03 13:00:00,210.65,210.85,210.35,210.85,18800.0,194.2833,194.4678,194.0066,194.4678,18800.0
2015-02-03 13:10:00,210.7,211.36,210.59,211.36,16400.0,194.3294,194.9381,194.228,194.9381,16400.0
2015-02-03 13:20:00,211.3,212.06,211.3,211.98,21100.0,194.8828,195.5838,194.8828,195.51,21100.0
2015-02-03 13:30:00,212.02,212.43,211.95,212.15,30000.0,195.5469,195.925,195.4823,195.6668,30000.0
2015-02-03 13:40:00,212.1,212.22,211.85,211.92,20200.0,195.6206,195.7313,195.3901,195.4546,20200.0
2015-02-03 13:50:00,211.94,212.44,211.92,212.44,31200.0,195.4731,195.9342,195.4546,195.9342,31200.0
2015-02-03 14:00:00,212.42,212.74,212.28,212.46,46800.0,195.9158,196.2109,195.7867,195.9527,46800.0
2015-02-03 14:10:00,212.41,212.94,212.34,212.94,12200.0,195.9066,196.3954,195.842,196.3954,12200.0
2015-02-03 14:20:00,212.99,212.99,212.34,212.47,14800.0,196.4415,196.4415,195.842,195.9619,14800.0
2015-02-03 14:30:00,212.55,212.59,212.3,212.58,9900.0,196.0357,196.0726,195.8051,196.0633,9900.0
2015-02-03 14:40:00,212.55,212.94,212.31,212.84,23000.0,196.0357,196.3954,195.8143,196.3031,23000.0
2015-02-03 14:50:00,212.84,213.02,212.62,213.02,21600.0,196.3031,196.4692,196.1002,196.4692,21600.0
2015-02-03 15:00:00,213.02,213.14,212.64,212.85,24200.0,196.4692,196.5798,196.1187,196.3124,24200.0
2015-02-03 15:10:00,212.83,212.97,212.6,212.83,25800.0,196.2939,196.423,196.0818,196.2939,25800.0
2015-02-03 15:20:00,212.82,213.19,212.71,212.86,25000.0,196.2847,196.626,196.1832,196.3216,25000.0
2015-02-03 15:30:00,212.92,213.18,212.56,213.01,35700.0,196.3769,196.6167,196.0449,196.4599,35700.0
2015-02-03 15:40:00,213.0,213.25,212.7,212.71,46700.0,196.4507,196.6813,196.174,196.1832,46700.0
2015-02-03 15:50:00,212.74,213.22,212.73,213.04,85800.0,196.2109,196.6536,196.2017,196.4876,85800.0
2015-02-04 09:30:00,212.43,212.84,211.45,212.09,28200.0,195.925,196.3031,195.0211,195.6114,28200.0
2015-02-04 09:40:00,211.88,212.71,211.62,212.59,18700.0,195.4177,196.1832,195.1779,196.0726,18700.0
2015-02-04 09:50:00,212.63,213.34,212.48,213.17,16500.0,196.1095,196.7643,195.9711,196.6075,16500.0
2015-02-04 10:00:00,213.11,213.78,212.66,212.81,25000.0,196.5522,197.1701,196.1371,196.2755,25000.0
2015-02-04 10:10:00,212.86,212.88,211.69,212.5,40200.0,196.3216,196.34,195.2425,195.9896,40200.0
2015-02-04 10:20:00,212.63,212.63,211.68,212.05,27900.0,196.1095,196.1095,195.2333,195.5745,27900.0
2015-02-04 10:30:00,212.03,212.58,211.87,212.2,27200.0,195.5561,196.0633,195.4085,195.7129,27200.0
2015-02-04 10:40:00,212.3,212.77,211.97,212.77,25500.0,195.8051,196.2386,195.5007,196.2386,25500.0
2015-02-04 10:50:00,212.77,212.77,212.27,212.38,24700.0,196.2386,196.2386,195.7774,195.8789,24700.0
2015-02-04 11:00:00,212.19,213.0,212.17,212.96,42300.0,195.7037,196.4507,195.6852,196.4138,42300.0
2015-02-04 11:10:00,213.07,213.07,212.41,212.58,31400.0,196.5153,196.5153,195.9066,196.0633,31400.0
2015-02-04 11:20:00,212.52,212.89,212.52,212.83,34800.0,196.008,196.3493,196.008,196.2939,34800.0
2015-02-04 11:30:00,212.83,213.12,212.57,212.64,82700.0,196.2939,196.5614,196.0541,196.1187,82700.0
2015-02-04 11:40:00,212.61,212.67,212.35,212.5,21900.0,196.091,196.1464,195.8512,195.9896,21900.0
2015-02-04 11:50:00,212.38,212.4,212.16,212.28,22800.0,195.8789,195.8973,195.676,195.7867,22800.0
2015-02-04 12:00:00,212.3,212.31,212.08,212.17,22200.0,195.8051,195.8143,195.6022,195.6852,22200.0
2015-02-04 12:10:00,212.18,212.59,212.05,212.51,40500.0,195.6944,196.0726,195.5745,195.9988,40500.0
2015-02-04 12:20:00,212.54,212.81,212.11,212.15,15800.0,196.0265,196.2755,195.6299,195.6668,15800.0
2015-02-04 12:30:00,212.11,212.39,211.85,211.85,15000.0,195.6299,195.8881,195.3901,195.3901,15000.0
2015-02-04 12:40:00,211.84,211.94,211.46,211.49,10000.0,195.3808,195.4731,195.0304,195.058,10000.0
2015-02-04 12:50:00,211.55,211.72,211.24,211.51,29000.0,195.1134,195.2702,194.8275,195.0765,29000.0
2015-02-04 13:00:00,211.55,211.61,211.2,211.43,12600.0,195.1134,195.1687,194.7906,195.0027,12600.0
2015-02-04 13:10:00,211.45,211.53,211.18,211.24,10300.0,195.0211,195.0949,194.7721,194.8275,10300.0
2015-02-04 13:20:00,211.24,211.42,210.97,211.42,40900.0,194.8275,194.9935,194.5784,194.9935,40900.0
2015-02-04 13:30:00,211.33,211.48,211.2,211.33,31600.0,194.9105,195.0488,194.7906,194.9105,31600.0
2015-02-04 13:40:00,211.29,211.38,211.1,211.1,52700.0,194.8736,194.9566,194.6983,194.6983,52700.0
2015-02-04 13:50:00,211.08,211.26,210.94,211.0,29200.0,194.6799,194.8459,194.5508,194.6061,29200.0
2015-02-04 14:00:00,211.04,211.55,211.0,211.48,114400.0,194.643,195.1134,194.6061,195.0488,114400.0
2015-02-04 14:10:00,211.45,212.32,211.45,212.19,51900.0,195.0211,195.8236,195.0211,195.7037,51900.0
2015-02-04 14:20:00,212.2,212.52,212.08,212.18,23400.0,195.7129,196.008,195.6022,195.6944,23400.0
2015-02-04 14:30:00,212.17,212.2,211.94,212.03,24900.0,195.6852,195.7129,195.4731,195.5561,24900.0
2015-02-04 14:40:00,212.01,212.07,211.95,212.01,32300.0,195.5376,195.593,195.4823,195.5376,32300.0
2015-02-04 14:50:00,212.05,212.05,211.86,211.99,11000.0,195.5745,195.5745,195.3993,195.5192,11000.0
2015-02-04 15:00:00,211.99,212.37,211.9,212.22,49500.0,195.5192,195.8697,195.4362,195.7313,49500.0
2015-02-04 15:10:00,212.25,212.41,212.12,212.34,28800.0,195.759,195.9066,195.6391,195.842,28800.0
2015-02-04 15:20:00,212.31,212.69,212.13,212.68,52100.0,195.8143,196.1648,195.6483,196.1556,52100.0
2015-02-04 15:30:00,212.67,212.71,211.74,211.83,67900.0,196.1464,196.1832,195.2886,195.3716,67900.0
2015-02-04 15:40:00,211.79,212.0,210.91,211.16,55600.0,195.3347,195.5284,194.5231,194.7537,55600.0
2015-02-04 15:50:00,211.11,211.16,210.66,210.93,128200.0,194.7076,194.7537,194.2925,194.5415,128200.0
2015-02-05 09:30:00,212.47,214.97,212.34,214.78,111800.0,195.9619,198.2677,195.842,198.0924,111800.0
2015-02-05 09:40:00,214.83,216.41,214.8,216.04,49500.0,198.1385,199.5958,198.1109,199.2545,49500.0
2015-02-05 09:50:00,216.02,216.49,215.25,215.33,78200.0,199.2361,199.6696,198.5259,198.5997,78200.0
2015-02-05 10:00:00,215.41,215.5,214.69,214.84,63200.0,198.6735,198.7565,198.0094,198.1478,63200.0
2015-02-05 10:10:00,214.73,214.83,214.26,214.38,113500.0,198.0463,198.1385,197.6128,197.7235,113500.0
2015-02-05 10:20:00,214.4,214.84,214.26,214.79,94600.0,197.7419,198.1478,197.6128,198.1016,94600.0
2015-02-05 10:30:00,214.8,215.64,214.8,215.62,83300.0,198.1109,198.8856,198.1109,198.8672,83300.0
2015-02-05 10:40:00,215.68,215.73,215.43,215.55,27300.0,198.9225,198.9686,198.6919,198.8026,27300.0
2015-02-05 10:50:00,215.58,215.63,215.46,215.46,29200.0,198.8303,198.8764,198.7196,198.7196,29200.0
2015-02-05 11:00:00,215.45,215.6,215.31,215.51,74900.0,198.7104,198.8487,198.5812,198.7657,74900.0
2015-02-05 11:10:00,215.51,215.66,215.3,215.52,40900.0,198.7657,198.904,198.572,198.7749,40900.0
2015-02-05 11:20:00,215.5,215.79,215.46,215.57,21400.0,198.7565,199.0239,198.7196,198.821,21400.0
2015-02-05 11:30:00,215.62,215.77,215.44,215.77,15000.0,198.8672,199.0055,198.7011,199.0055,15000.0
2015-02-05 11:40:00,215.77,216.52,215.71,216.5,21400.0,199.0055,199.6972,198.9502,199.6788,21400.0
2015-02-05 11:50:00,216.5,216.86,216.27,216.27,77400.0,199.6788,200.0108,199.4667,199.4667,77400.0
2015-02-05 12:00:00,216.27,216.35,216.02,216.1,27200.0,199.4667,199.5404,199.2361,199.3099,27200.0
2015-02-05 12:10:00,216.08,216.39,215.89,216.07,42400.0,199.2914,199.5773,199.1162,199.2822,42400.0
2015-02-05 12:20:00,216.03,217.13,215.97,216.13,46800.0,199.2453,200.2598,199.19,199.3375,46800.0
2015-02-05 12:30:00,216.2,216.8,216.16,216.62,47000.0,199.4021,199.9555,199.3652,199.7895,47000.0
2015-02-05 12:40:00,216.65,216.69,215.81,215.85,81000.0,199.8171,199.854,199.0424,199.0793,81000.0
2015-02-05 12:50:00,215.85,216.39,215.8,216.23,39100.0,199.0793,199.5773,199.0332,199.4298,39100.0
2015-02-05 13:00:00,216.35,216.64,216.1,216.17,17700.0,199.5404,199.8079,199.3099,199.3744,17700.0
2015-02-05 13:10:00,216.2,216.46,216.12,216.39,13800.0,199.4021,199.6419,199.3283,199.5773,13800.0
2015-02-05 13:20:00,216.36,216.83,216.11,216.12,20600.0,199.5497,199.9831,199.3191,199.3283,20600.0
2015-02-05 13:30:00,216.13,216.44,215.92,216.36,17800.0,199.3375,199.6234,199.1438,199.5497,17800.0
2015-02-05 13:40:00,216.36,216.61,216.33,216.56,12700.0,199.5497,199.7802,199.522,199.7341,12700.0
2015-02-05 13:50:00,216.58,216.59,216.38,216.5,37900.0,199.7526,199.7618,199.5681,199.6788,37900.0
2015-02-05 14:00:00,216.5,216.66,216.41,216.48,73800.0,199.6788,199.8263,199.5958,199.6603,73800.0
2015-02-05 14:10:00,216.5,216.82,216.48,216.82,30300.0,199.6788,199.9739,199.6603,199.9739,30300.0
2015-02-05 14:20:00,216.79,217.12,216.75,217.02,37900.0,199.9462,200.2506,199.9094,200.1584,37900.0
2015-02-05 14:30:00,217.02,217.29,216.87,217.08,98000.0,200.1584,200.4074,200.02,200.2137,98000.0
2015-02-05 14:40:00,217.08,217.1,216.94,217.03,42200.0,200.2137,200.2322,200.0846,200.1676,42200.0
2015-02-05 14:50:00,217.07,217.08,216.9,217.0,29000.0,200.2045,200.2137,200.0477,200.1399,29000.0
2015-02-05 15:00:00,217.01,217.09,216.84,217.02,35900.0,200.1492,200.2229,199.9924,200.1584,35900.0
2015-02-05 15:10:00,217.06,217.25,216.93,216.96,63200.0,200.1953,200.3705,200.0754,200.103,63200.0
2015-02-05 15:20:00,216.96,217.05,216.57,216.88,43800.0,200.103,200.186,199.7433,200.0293,43800.0
2015-02-05 15:30:00,216.75,216.82,216.02,216.03,85200.0,199.9094,199.9739,199.2361,199.2453,85200.0
2015-02-05 15:40:00,216.06,216.78,215.78,215.83,121400.0,199.273,199.937,199.0147,199.0608,121400.0
2015-02-05 15:50:00,215.85,216.27,215.25,215.48,149200.0,199.0793,199.4667,198.5259,198.738,149200.0
2015-02-06 09:30:00,220.98,222.15,218.74,220.7,154400.0,203.8107,204.8898,201.7447,203.5525,154400.0
2015-02-06 09:40:00,220.69,222.96,219.71,222.06,173300.0,203.5432,205.6369,202.6394,204.8068,173300.0
2015-02-06 09:50:00,222.05,223.33,220.54,223.19,72700.0,204.7976,205.9781,203.4049,205.849,72700.0
2015-02-06 10:00:00,223.01,224.66,222.82,222.88,156500.0,205.683,207.2048,205.5077,205.5631,156500.0
2015-02-06 10:10:00,222.88,223.19,221.84,222.12,66300.0,205.5631,205.849,204.6039,204.8621,66300.0
2015-02-06 10:20:00,222.06,223.65,222.06,223.57,73600.0,204.8068,206.2733,204.8068,206.1995,73600.0
2015-02-06 10:30:00,223.55,224.24,223.0,223.92,85300.0,206.181,206.8174,205.6738,206.5223,85300.0
2015-02-06 10:40:00,223.93,224.93,223.56,224.93,75200.0,206.5315,207.4538,206.1902,207.4538,75200.0
2015-02-06 10:50:00,224.94,225.06,224.0,224.03,62600.0,207.463,207.5737,206.5961,206.6237,62600.0
2015-02-06 11:00:00,224.21,224.21,223.05,223.27,34600.0,206.7897,206.7897,205.7199,205.9228,34600.0
2015-02-06 11:10:00,223.25,224.2,223.25,223.96,33000.0,205.9043,206.7805,205.9043,206.5592,33000.0
2015-02-06 11:20:00,223.93,224.67,223.91,224.67,32900.0,206.5315,207.214,206.5131,207.214,32900.0
2015-02-06 11:30:00,224.7,224.74,223.11,223.56,29000.0,207.2417,207.2786,205.7752,206.1902,29000.0
2015-02-06 11:40:00,223.57,224.6,223.55,224.42,26200.0,206.1995,207.1494,206.181,206.9834,26200.0
2015-02-06 11:50:00,224.44,224.5,223.45,223.81,32200.0,207.0019,207.0572,206.0888,206.4208,32200.0
2015-02-06 12:00:00,223.86,224.11,223.49,223.94,22000.0,206.4669,206.6975,206.1257,206.5407,22000.0
2015-02-06 12:10:00,223.98,224.8,223.93,224.7,26300.0,206.5776,207.3339,206.5315,207.2417,26300.0
2015-02-06 12:20:00,224.7,224.91,224.11,224.79,22400.0,207.2417,207.4354,206.6975,207.3247,22400.0
2015-02-06 12:30:00,224.78,224.81,224.23,224.23,22600.0,207.3155,207.3431,206.8082,206.8082,22600.0
2015-02-06 12:40:00,224.23,224.31,223.55,224.04,25200.0,206.8082,206.882,206.181,206.633,25200.0
2015-02-06 12:50:00,224.04,224.21,223.88,224.11,23100.0,206.633,206.7897,206.4854,206.6975,23100.0
2015-02-06 13:00:00,224.13,224.13,222.71,222.93,32700.0,206.716,206.716,205.4063,205.6092,32700.0
2015-02-06 13:10:00,222.94,223.97,222.94,223.63,20800.0,205.6184,206.5684,205.6184,206.2548,20800.0
2015-02-06 13:20:00,223.81,223.89,222.71,222.8,17600.0,206.4208,206.4946,205.4063,205.4893,17600.0
2015-02-06 13:30:00,222.73,222.8,222.08,222.8,31100.0,205.4247,205.4893,204.8252,205.4893,31100.0
2015-02-06 13:40:00,222.8,223.63,222.66,223.33,43100.0,205.4893,206.2548,205.3602,205.9781,43100.0
2015-02-06 13:50:00,223.29,224.05,223.21,223.8,20600.0,205.9412,206.6422,205.8674,206.4116,20600.0
2015-02-06 14:00:00,223.73,223.78,223.1,223.5,18500.0,206.347,206.3932,205.766,206.1349,18500.0
2015-02-06 14:10:00,223.36,223.67,223.2,223.61,11600.0,206.0058,206.2917,205.8582,206.2364,11600.0
2015-02-06 14:20:00,223.68,224.1,223.68,223.96,21800.0,206.3009,206.6883,206.3009,206.5592,21800.0
2015-02-06 14:30:00,223.96,224.0,223.54,223.92,19000.0,206.5592,206.5961,206.1718,206.5223,19000.0
2015-02-06 14:40:00,223.94,224.26,223.48,223.48,15000.0,206.5407,206.8359,206.1165,206.1165,15000.0
2015-02-06 14:50:00,223.6,223.86,223.17,223.36,13800.0,206.2271,206.4669,205.8305,206.0058,13800.0
2015-02-06 15:00:00,223.35,223.35,222.32,222.84,26500.0,205.9966,205.9966,205.0466,205.5262,26500.0
2015-02-06 15:10:00,222.79,222.86,222.05,222.13,24200.0,205.4801,205.5446,204.7976,204.8714,24200.0
2015-02-06 15:20:00,222.17,223.1,222.01,222.37,27900.0,204.9082,205.766,204.7607,205.0927,27900.0
2015-02-06 15:30:00,222.31,223.13,221.93,223.04,35500.0,205.0374,205.7937,204.6869,205.7106,35500.0
2015-02-06 15:40:00,223.07,223.12,222.09,222.24,45600.0,205.7383,205.7844,204.8345,204.9728,45600.0
2015-02-06 15:50:00,222.33,223.12,222.27,222.76,69100.0,205.0558,205.7844,205.0005,205.4524,69100.0
2015-02-09 09:30:00,221.02,221.22,219.74,220.72,42500.0,203.8476,204.0321,202.667,203.5709,42500.0
2015-02-09 09:40:00,220.57,220.57,219.42,220.15,32200.0,203.4326,203.4326,202.3719,203.0452,32200.0
2015-02-09 09:50:00,220.23,220.39,219.54,219.85,48600.0,203.119,203.2665,202.4826,202.7685,48600.0
2015-02-09 10:00:00,219.97,220.0,219.01,219.06,60300.0,202.8792,202.9068,201.9938,202.0399,60300.0
2015-02-09 10:10:00,219.12,219.18,217.68,217.77,90700.0,202.0952,202.1506,200.7671,200.8501,90700.0
2015-02-09 10:20:00,217.65,217.9,216.93,216.97,50300.0,200.7394,200.97,200.0754,200.1123,50300.0
2015-02-09 10:30:00,216.91,217.37,216.76,217.06,62300.0,200.0569,200.4812,199.9186,200.1953,62300.0
2015-02-09 10:40:00,217.05,217.05,216.21,216.3,54100.0,200.186,200.186,199.4113,199.4943,54100.0
2015-02-09 10:50:00,216.3,216.31,215.78,215.9,46400.0,199.4943,199.5035,199.0147,199.1254,46400.0
2015-02-09 11:00:00,215.91,216.76,215.91,216.63,26900.0,199.1346,199.9186,199.1346,199.7987,26900.0
2015-02-09 11:10:00,216.73,217.87,216.57,217.87,25400.0,199.8909,200.9423,199.7433,200.9423,25400.0
2015-02-09 11:20:00,217.87,218.28,217.75,218.21,83600.0,200.9423,201.3205,200.8317,201.2559,83600.0
2015-02-09 11:30:00,218.38,218.51,217.89,218.27,48500.0,201.4127,201.5326,200.9608,201.3113,48500.0
2015-02-09 11:40:00,218.27,219.04,218.27,219.02,22200.0,201.3113,202.0214,201.3113,202.003,22200.0
2015-02-09 11:50:00,218.97,219.23,218.7,219.03,27400.0,201.9569,202.1967,201.7078,202.0122,27400.0
2015-02-09 12:00:00,218.98,219.23,218.55,219.23,21600.0,201.9661,202.1967,201.5695,202.1967,21600.0
2015-02-09 12:10:00,219.22,219.34,218.5,219.03,26700.0,202.1874,202.2981,201.5234,202.0122,26700.0
2015-02-09 12:20:00,219.06,219.22,218.78,219.07,15400.0,202.0399,202.1874,201.7816,202.0491,15400.0
2015-02-09 12:30:00,219.01,219.18,218.76,218.8,19100.0,201.9938,202.1506,201.7632,201.8001,19100.0
2015-02-09 12:40:00,218.78,218.83,218.34,218.4,20300.0,201.7816,201.8277,201.3758,201.4312,20300.0
2015-02-09 12:50:00,218.39,219.07,218.39,218.91,14000.0,201.4219,202.0491,201.4219,201.9015,14000.0
2015-02-09 13:00:00,219.05,219.05,218.36,218.69,19500.0,202.0307,202.0307,201.3943,201.6986,19500.0
2015-02-09 13:10:00,218.67,219.12,218.45,218.62,11800.0,201.6802,202.0952,201.4773,201.6341,11800.0
2015-02-09 13:20:00,218.56,218.98,218.55,218.71,11000.0,201.5787,201.9661,201.5695,201.7171,11000.0
2015-02-09 13:30:00,218.71,218.88,218.41,218.7,43600.0,201.7171,201.8739,201.4404,201.7078,43600.0
2015-02-09 13:40:00,218.74,218.9,218.12,218.35,14300.0,201.7447,201.8923,201.1729,201.385,14300.0
2015-02-09 13:50:00,218.44,218.58,218.07,218.31,11400.0,201.4681,201.5972,201.1268,201.3482,11400.0
2015-02-09 14:00:00,218.26,218.36,217.69,217.88,19200.0,201.302,201.3943,200.7763,200.9516,19200.0
2015-02-09 14:10:00,217.91,218.05,217.04,217.14,19900.0,200.9792,201.1084,200.1768,200.2691,19900.0
2015-02-09 14:20:00,217.14,217.89,217.14,217.75,19300.0,200.2691,200.9608,200.2691,200.8317,19300.0
2015-02-09 14:30:00,217.7,217.81,217.44,217.62,23000.0,200.7855,200.887,200.5457,200.7118,23000.0
2015-02-09 14:40:00,217.53,217.7,217.01,217.43,25800.0,200.6288,200.7855,200.1492,200.5365,25800.0
2015-02-09 14:50:00,217.43,217.61,217.05,217.05,22600.0,200.5365,200.7025,200.186,200.186,22600.0
2015-02-09 15:00:00,217.08,217.3,216.85,217.21,34200.0,200.2137,200.4166,200.0016,200.3336,34200.0
2015-02-09 15:10:00,217.14,217.68,217.05,217.43,32900.0,200.2691,200.7671,200.186,200.5365,32900.0
2015-02-09 15:20:00,217.51,218.5,217.28,218.21,76100.0,200.6103,201.5234,200.3982,201.2559,76100.0
2015-02-09 15:30:00,218.23,218.34,217.36,218.12,49800.0,201.2744,201.3758,200.472,201.1729,49800.0
2015-02-09 15:40:00,218.12,218.69,217.85,218.46,71800.0,201.1729,201.6986,200.9239,201.4865,71800.0
2015-02-09 15:50:00,218.43,218.46,217.94,218.23,112000.0,201.4588,201.4865,201.0069,201.2744,112000.0
2015-02-10 09:30:00,220.08,220.42,218.98,219.73,26400.0,202.9806,203.2942,201.9661,202.6578,26400.0
2015-02-10 09:40:00,219.78,220.06,219.5,220.0,37800.0,202.7039,202.9622,202.4457,202.9068,37800.0
2015-02-10 09:50:00,220.11,220.85,220.02,220.71,37900.0,203.0083,203.6908,202.9253,203.5617,37900.0
2015-02-10 10:00:00,220.8,221.05,220.19,220.45,26400.0,203.6447,203.8753,203.0821,203.3219,26400.0
2015-02-10 10:10:00,220.43,220.99,220.35,220.82,42000.0,203.3034,203.8199,203.2297,203.6631,42000.0
2015-02-10 10:20:00,220.77,221.02,220.63,220.89,31100.0,203.617,203.8476,203.4879,203.7277,31100.0
2015-02-10 10:30:00,221.0,221.11,220.58,220.73,20000.0,203.8291,203.9306,203.4418,203.5801,20000.0
2015-02-10 10:40:00,220.67,220.72,219.75,219.82,20700.0,203.5248,203.5709,202.6763,202.7408,20700.0
2015-02-10 10:50:00,219.84,220.7,219.66,220.58,24600.0,202.7593,203.5525,202.5933,203.4418,24600.0
2015-02-10 11:00:00,220.67,220.8,220.3,220.49,22200.0,203.5248,203.6447,203.1835,203.3588,22200.0
2015-02-10 11:10:00,220.61,220.65,220.45,220.64,39600.0,203.4694,203.5063,203.3219,203.4971,39600.0
2015-02-10 11:20:00,220.65,221.02,220.49,220.95,33100.0,203.5063,203.8476,203.3588,203.783,33100.0
2015-02-10 11:30:00,221.0,221.32,220.86,221.28,16300.0,203.8291,204.1243,203.7,204.0874,16300.0
2015-02-10 11:40:00,221.27,221.3,220.74,220.94,12900.0,204.0782,204.1058,203.5893,203.7738,12900.0
2015-02-10 11:50:00,220.97,220.98,220.62,220.69,10100.0,203.8015,203.8107,203.4787,203.5432,10100.0
2015-02-10 12:00:00,220.7,220.83,220.44,220.58,13000.0,203.5525,203.6724,203.3127,203.4418,13000.0
2015-02-10 12:10:00,220.66,221.04,220.64,221.04,13500.0,203.5156,203.866,203.4971,203.866,13500.0
2015-02-10 12:20:00,220.97,221.01,220.57,220.6,13600.0,203.8015,203.8384,203.4326,203.4602,13600.0
2015-02-10 12:30:00,220.63,220.89,220.6,220.88,17400.0,203.4879,203.7277,203.4602,203.7185,17400.0
2015-02-10 12:40:00,220.92,221.13,220.84,221.13,14000.0,203.7554,203.949,203.6816,203.949,14000.0
2015-02-10 12:50:00,221.13,221.51,221.01,221.5,17700.0,203.949,204.2995,203.8384,204.2903,17700.0
2015-02-10 13:00:00,221.5,221.6,221.32,221.52,15000.0,204.2903,204.3825,204.1243,204.3087,15000.0
2015-02-10 13:10:00,221.52,221.52,221.36,221.44,13800.0,204.3087,204.3087,204.1612,204.235,13800.0
2015-02-10 13:20:00,221.44,221.67,221.4,221.57,16300.0,204.235,204.4471,204.1981,204.3549,16300.0
2015-02-10 13:30:00,221.56,221.57,221.43,221.57,13500.0,204.3456,204.3549,204.2257,204.3549,13500.0
2015-02-10 13:40:00,221.51,221.86,221.44,221.86,13300.0,204.2995,204.6223,204.235,204.6223,13300.0
2015-02-10 13:50:00,221.86,222.0,221.62,221.69,15600.0,204.6223,204.7515,204.401,204.4655,15600.0
2015-02-10 14:00:00,221.59,221.97,221.58,221.97,14200.0,204.3733,204.7238,204.3641,204.7238,14200.0
2015-02-10 14:10:00,221.92,222.06,221.61,221.69,14700.0,204.6777,204.8068,204.3918,204.4655,14700.0
2015-02-10 14:20:00,221.69,222.09,221.63,222.06,21500.0,204.4655,204.8345,204.4102,204.8068,21500.0
2015-02-10 14:30:00,221.99,222.46,221.73,222.39,16500.0,204.7422,205.1757,204.5024,205.1112,16500.0
2015-02-10 14:40:00,222.4,222.46,221.98,222.23,19300.0,205.1204,205.1757,204.733,204.9636,19300.0
2015-02-10 14:50:00,222.25,222.38,221.87,222.34,28700.0,204.982,205.1019,204.6316,205.065,28700.0
2015-02-10 15:00:00,222.3,222.34,222.05,222.23,22300.0,205.0281,205.065,204.7976,204.9636,22300.0
2015-02-10 15:10:00,222.23,222.29,221.87,221.95,22400.0,204.9636,205.0189,204.6316,204.7053,22400.0
2015-02-10 15:20:00,221.95,222.31,221.93,222.28,29300.0,204.7053,205.0374,204.6869,205.0097,29300.0
2015-02-10 15:30:00,222.29,222.69,222.28,222.52,44200.0,205.0189,205.3878,205.0097,205.231,44200.0
2015-02-10 15:40:00,222.53,222.91,222.34,222.88,78500.0,205.2403,205.5907,205.065,205.5631,78500.0
2015-02-10 15:50:00,222.87,222.88,222.32,222.49,89100.0,205.5539,205.5631,205.0466,205.2034,89100.0
2015-02-11 09:30:00,221.63,223.98,221.33,223.81,34400.0,204.4102,206.5776,204.1335,206.4208,34400.0
2015-02-11 09:40:00,223.97,224.35,223.56,223.74,40900.0,206.5684,206.9189,206.1902,206.3563,40900.0
2015-02-11 09:50:00,223.89,224.97,223.89,224.54,37500.0,206.4946,207.4907,206.4946,207.0941,37500.0
2015-02-11 10:00:00,224.62,224.8,223.91,224.12,33100.0,207.1679,207.3339,206.5131,206.7067,33100.0
2015-02-11 10:10:00,224.26,224.84,224.13,224.7,39300.0,206.8359,207.3708,206.716,207.2417,39300.0
2015-02-11 10:20:00,224.7,225.0,224.7,224.96,44800.0,207.2417,207.5184,207.2417,207.4815,44800.0
2015-02-11 10:30:00,224.91,224.98,224.64,224.95,17200.0,207.4354,207.4999,207.1863,207.4722,17200.0
2015-02-11 10:40:00,224.97,225.0,224.38,224.4,11500.0,207.4907,207.5184,206.9465,206.965,11500.0
2015-02-11 10:50:00,224.32,224.54,223.93,223.97,11200.0,206.8912,207.0941,206.5315,206.5684,11200.0
2015-02-11 11:00:00,224.06,224.54,223.99,224.4,17500.0,206.6514,207.0941,206.5868,206.965,17500.0
2015-02-11 11:10:00,224.34,224.42,223.78,224.24,17800.0,206.9096,206.9834,206.3932,206.8174,17800.0
2015-02-11 11:20:00,224.2,224.36,223.95,224.09,18300.0,206.7805,206.9281,206.5499,206.6791,18300.0
2015-02-11 11:30:00,223.96,224.26,223.69,224.18,15400.0,206.5592,206.8359,206.3101,206.7621,15400.0
2015-02-11 11:40:00,224.22,224.49,224.22,224.49,12500.0,206.799,207.048,206.799,207.048,12500.0
2015-02-11 11:50:00,224.62,224.62,223.89,223.94,15500.0,207.1679,207.1679,206.4946,206.5407,15500.0
2015-02-11 12:00:00,223.91,223.96,223.31,223.36,7500.0,206.5131,206.5592,205.9597,206.0058,7500.0
2015-02-11 12:10:00,223.36,223.63,223.26,223.53,9800.0,206.0058,206.2548,205.9136,206.1626,9800.0
2015-02-11 12:20:00,223.56,223.73,223.39,223.73,6500.0,206.1902,206.347,206.0335,206.347,6500.0
2015-02-11 12:30:00,223.74,223.81,223.52,223.77,12400.0,206.3563,206.4208,206.1534,206.3839,12400.0
2015-02-11 12:40:00,223.72,223.92,223.49,223.61,33600.0,206.3378,206.5223,206.1257,206.2364,33600.0
2015-02-11 12:50:00,223.58,223.9,223.15,223.15,19100.0,206.2087,206.5038,205.8121,205.8121,19100.0
2015-02-11 13:00:00,223.18,223.39,222.9,222.9,15700.0,205.8398,206.0335,205.5815,205.5815,15700.0
2015-02-11 13:10:00,222.97,223.03,222.47,222.94,12800.0,205.6461,205.7014,205.1849,205.6184,12800.0
2015-02-11 13:20:00,222.98,223.06,222.89,222.96,11100.0,205.6553,205.7291,205.5723,205.6369,11100.0
2015-02-11 13:30:00,223.01,223.21,222.85,223.18,19100.0,205.683,205.8674,205.5354,205.8398,19100.0
2015-02-11 13:40:00,223.18,223.33,223.08,223.08,8500.0,205.8398,205.9781,205.7475,205.7475,8500.0
2015-02-11 13:50:00,223.06,223.66,222.85,223.36,14800.0,205.7291,206.2825,205.5354,206.0058,14800.0
2015-02-11 14:00:00,223.31,223.88,223.31,223.82,18300.0,205.9597,206.4854,205.9597,206.43,18300.0
2015-02-11 14:10:00,223.8,223.8,223.37,223.47,10200.0,206.4116,206.4116,206.015,206.1072,10200.0
2015-02-11 14:20:00,223.48,223.52,223.12,223.21,15100.0,206.1165,206.1534,205.7844,205.8674,15100.0
2015-02-11 14:30:00,223.27,223.89,223.25,223.88,16800.0,205.9228,206.4946,205.9043,206.4854,16800.0
2015-02-11 14:40:00,223.86,224.0,223.79,223.95,11700.0,206.4669,206.5961,206.4024,206.5499,11700.0
2015-02-11 14:50:00,223.98,223.98,223.69,223.93,8600.0,206.5776,206.5776,206.3101,206.5315,8600.0
2015-02-11 15:00:00,223.94,223.96,223.52,223.58,19600.0,206.5407,206.5592,206.1534,206.2087,19600.0
2015-02-11 15:10:00,223.61,223.67,223.38,223.56,14500.0,206.2364,206.2917,206.0242,206.1902,14500.0
2015-02-11 15:20:00,223.55,224.32,223.55,224.01,14800.0,206.181,206.8912,206.181,206.6053,14800.0
2015-02-11 15:30:00,224.07,224.14,223.55,223.74,18100.0,206.6606,206.7252,206.181,206.3563,18100.0
2015-02-11 15:40:00,223.85,223.98,223.65,223.71,69600.0,206.4577,206.5776,206.2733,206.3286,69600.0
2015-02-11 15:50:00,223.7,223.87,223.57,223.78,56400.0,206.3194,206.4762,206.1995,206.3932,56400.0
2015-02-12 09:30:00,225.0,225.0,223.91,224.0,28600.0,207.5184,207.5184,206.5131,206.5961,28600.0
2015-02-12 09:40:00,224.0,224.38,223.47,224.08,18900.0,206.5961,206.9465,206.1072,206.6698,18900.0
2015-02-12 09:50:00,224.01,224.11,223.68,224.0,5700.0,206.6053,206.6975,206.3009,206.5961,5700.0
2015-02-12 10:00:00,224.0,224.8,223.92,224.33,15300.0,206.5961,207.3339,206.5223,206.9004,15300.0
2015-02-12 10:10:00,224.32,224.36,223.96,223.97,8500.0,206.8912,206.9281,206.5592,206.5684,8500.0
2015-02-12 10:20:00,224.03,224.22,223.78,224.01,20600.0,206.6237,206.799,206.3932,206.6053,20600.0
2015-02-12 10:30:00,224.12,224.61,224.1,224.35,7400.0,206.7067,207.1587,206.6883,206.9189,7400.0
2015-02-12 10:40:00,224.35,224.35,223.8,223.9,11300.0,206.9189,206.9189,206.4116,206.5038,11300.0
2015-02-12 10:50:00,224.01,224.08,223.41,223.63,10400.0,206.6053,206.6698,206.0519,206.2548,10400.0
2015-02-12 11:00:00,223.7,223.71,223.35,223.61,11800.0,206.3194,206.3286,205.9966,206.2364,11800.0
2015-02-12 11:10:00,223.61,223.68,223.03,223.11,18100.0,206.2364,206.3009,205.7014,205.7752,18100.0
2015-02-12 11:20:00,223.16,223.33,223.01,223.16,8700.0,205.8213,205.9781,205.683,205.8213,8700.0
2015-02-12 11:30:00,223.17,223.35,223.12,223.33,7900.0,205.8305,205.9966,205.7844,205.9781,7900.0
2015-02-12 11:40:00,223.28,223.5,222.94,223.45,11900.0,205.932,206.1349,205.6184,206.0888,11900.0
2015-02-12 11:50:00,223.4,223.81,223.35,223.48,18900.0,206.0427,206.4208,205.9966,206.1165,18900.0
2015-02-12 12:00:00,223.54,223.83,223.53,223.83,7400.0,206.1718,206.4393,206.1626,206.4393,7400.0
2015-02-12 12:10:00,223.9,224.06,223.72,223.86,10500.0,206.5038,206.6514,206.3378,206.4669,10500.0
2015-02-12 12:20:00,223.91,224.13,223.76,224.04,7800.0,206.5131,206.716,206.3747,206.633,7800.0
2015-02-12 12:30:00,224.13,224.27,223.98,224.0,6700.0,206.716,206.8451,206.5776,206.5961,6700.0
2015-02-12 12:40:00,224.06,224.16,223.79,223.88,15400.0,206.6514,206.7436,206.4024,206.4854,15400.0
2015-02-12 12:50:00,223.77,223.99,223.67,223.72,6800.0,206.3839,206.5868,206.2917,206.3378,6800.0
2015-02-12 13:00:00,223.71,224.05,223.54,223.95,8100.0,206.3286,206.6422,206.1718,206.5499,8100.0
2015-02-12 13:10:00,223.98,224.11,223.75,223.87,7000.0,206.5776,206.6975,206.3655,206.4762,7000.0
2015-02-12 13:20:00,223.87,224.11,223.79,224.01,7500.0,206.4762,206.6975,206.4024,206.6053,7500.0
2015-02-12 13:30:00,224.02,224.27,224.0,224.27,6500.0,206.6145,206.8451,206.5961,206.8451,6500.0
2015-02-12 13:40:00,224.21,224.44,224.08,224.18,7700.0,206.7897,207.0019,206.6698,206.7621,7700.0
2015-02-12 13:50:00,224.25,224.45,224.02,224.4,13900.0,206.8266,207.0111,206.6145,206.965,13900.0
2015-02-12 14:00:00,224.32,224.37,223.88,224.0,7000.0,206.8912,206.9373,206.4854,206.5961,7000.0
2015-02-12 14:10:00,224.03,224.04,223.81,223.88,14400.0,206.6237,206.633,206.4208,206.4854,14400.0
2015-02-12 14:20:00,224.03,224.15,223.93,223.96,7100.0,206.6237,206.7344,206.5315,206.5592,7100.0
2015-02-12 14:30:00,224.02,224.14,223.86,224.14,11100.0,206.6145,206.7252,206.4669,206.7252,11100.0
2015-02-12 14:40:00,224.09,224.3,224.04,224.18,9500.0,206.6791,206.8728,206.633,206.7621,9500.0
2015-02-12 14:50:00,224.18,224.19,223.91,224.01,10500.0,206.7621,206.7713,206.5131,206.6053,10500.0
2015-02-12 15:00:00,224.03,224.58,224.0,224.58,13700.0,206.6237,207.131,206.5961,207.131,13700.0
2015-02-12 15:10:00,224.59,224.65,224.39,224.54,11400.0,207.1402,207.1956,206.9558,207.0941,11400.0
2015-02-12 15:20:00,224.58,224.79,224.53,224.69,17900.0,207.131,207.3247,207.0849,207.2324,17900.0
2015-02-12 15:30:00,224.69,224.75,224.51,224.7,14500.0,207.2324,207.2878,207.0664,207.2417,14500.0
2015-02-12 15:40:00,224.69,224.89,224.34,224.83,33400.0,207.2324,207.4169,206.9096,207.3616,33400.0
2015-02-12 15:50:00,224.83,224.85,224.44,224.69,37100.0,207.3616,207.38,207.0019,207.2324,37100.0
2015-02-13 09:30:00,223.76,224.17,223.17,223.81,16200.0,206.3747,206.7529,205.8305,206.4208,16200.0
2015-02-13 09:40:00,224.0,224.05,223.33,223.77,13900.0,206.5961,206.6422,205.9781,206.3839,13900.0
2015-02-13 09:50:00,223.69,223.69,223.02,223.12,25400.0,206.3101,206.3101,205.6922,205.7844,25400.0
2015-02-13 10:00:00,223.25,223.58,222.58,223.08,20700.0,205.9043,206.2087,205.2864,205.7475,20700.0
2015-02-13 10:10:00,223.12,223.59,223.08,223.58,9700.0,205.7844,206.2179,205.7475,206.2087,9700.0
2015-02-13 10:20:00,223.56,224.3,223.56,224.14,9700.0,206.1902,206.8728,206.1902,206.7252,9700.0
2015-02-13 10:30:00,224.21,224.33,223.48,223.84,9700.0,206.7897,206.9004,206.1165,206.4485,9700.0
2015-02-13 10:40:00,223.84,223.84,223.5,223.65,6300.0,206.4485,206.4485,206.1349,206.2733,6300.0
2015-02-13 10:50:00,223.69,224.3,223.65,224.12,15300.0,206.3101,206.8728,206.2733,206.7067,15300.0
2015-02-13 11:00:00,224.15,224.31,224.05,224.05,7500.0,206.7344,206.882,206.6422,206.6422,7500.0
2015-02-13 11:10:00,224.08,224.34,224.06,224.34,7200.0,206.6698,206.9096,206.6514,206.9096,7200.0
2015-02-13 11:20:00,224.34,224.36,224.0,224.1,8600.0,206.9096,206.9281,206.5961,206.6883,8600.0
2015-02-13 11:30:00,224.14,224.25,223.99,224.02,6100.0,206.7252,206.8266,206.5868,206.6145,6100.0
2015-02-13 11:40:00,224.04,224.37,223.96,224.33,6000.0,206.633,206.9373,206.5592,206.9004,6000.0
2015-02-13 11:50:00,224.34,224.4,224.19,224.29,7600.0,206.9096,206.965,206.7713,206.8635,7600.0
2015-02-13 12:00:00,224.28,224.43,224.11,224.11,4200.0,206.8543,206.9927,206.6975,206.6975,4200.0
2015-02-13 12:10:00,224.13,224.15,223.95,224.08,2900.0,206.716,206.7344,206.5499,206.6698,2900.0
2015-02-13 12:20:00,224.01,224.01,223.76,223.95,4900.0,206.6053,206.6053,206.3747,206.5499,4900.0
2015-02-13 12:30:00,223.92,224.33,223.88,224.14,7400.0,206.5223,206.9004,206.4854,206.7252,7400.0
2015-02-13 12:40:00,224.23,224.24,223.93,223.93,4500.0,206.8082,206.8174,206.5315,206.5315,4500.0
2015-02-13 12:50:00,223.99,224.03,223.49,223.51,6700.0,206.5868,206.6237,206.1257,206.1441,6700.0
2015-02-13 13:00:00,223.54,223.91,223.51,223.72,7600.0,206.1718,206.5131,206.1441,206.3378,7600.0
2015-02-13 13:10:00,223.71,223.76,223.44,223.61,7400.0,206.3286,206.3747,206.0796,206.2364,7400.0
2015-02-13 13:20:00,223.62,224.02,223.25,224.01,25900.0,206.2456,206.6145,205.9043,206.6053,25900.0
2015-02-13 13:30:00,223.94,223.96,223.71,223.96,8900.0,206.5407,206.5592,206.3286,206.5592,8900.0
2015-02-13 13:40:00,223.96,223.96,223.66,223.88,4900.0,206.5592,206.5592,206.2825,206.4854,4900.0
2015-02-13 13:50:00,223.92,224.08,223.87,223.98,6300.0,206.5223,206.6698,206.4762,206.5776,6300.0
2015-02-13 14:00:00,224.05,224.12,223.84,223.95,4700.0,206.6422,206.7067,206.4485,206.5499,4700.0
2015-02-13 14:10:00,223.95,224.15,223.85,224.08,7700.0,206.5499,206.7344,206.4577,206.6698,7700.0
2015-02-13 14:20:00,224.08,224.32,224.02,224.3,5900.0,206.6698,206.8912,206.6145,206.8728,5900.0
2015-02-13 14:30:00,224.3,224.43,224.17,224.36,8100.0,206.8728,206.9927,206.7529,206.9281,8100.0
2015-02-13 14:40:00,224.25,224.64,224.25,224.61,12200.0,206.8266,207.1863,206.8266,207.1587,12200.0
2015-02-13 14:50:00,224.56,224.75,224.46,224.69,8300.0,207.1125,207.2878,207.0203,207.2324,8300.0
2015-02-13 15:00:00,224.69,224.89,224.48,224.73,6800.0,207.2324,207.4169,207.0388,207.2693,6800.0
2015-02-13 15:10:00,224.74,224.84,224.64,224.74,8800.0,207.2786,207.3708,207.1863,207.2786,8800.0
2015-02-13 15:20:00,224.65,224.85,224.57,224.78,13100.0,207.1956,207.38,207.1218,207.3155,13100.0
2015-02-13 15:30:00,224.78,224.79,224.58,224.66,11100.0,207.3155,207.3247,207.131,207.2048,11100.0
2015-02-13 15:40:00,224.62,224.95,224.61,224.83,23500.0,207.1679,207.4722,207.1587,207.3616,23500.0
2015-02-13 15:50:00,224.83,224.98,224.83,224.92,27700.0,207.3616,207.4999,207.3616,207.4446,27700.0
2015-02-17 09:30:00,224.71,225.0,224.55,224.99,71700.0,207.2509,207.5184,207.1033,207.5091,71700.0
2015-02-17 09:40:00,225.0,225.0,224.33,224.51,22300.0,207.5184,207.5184,206.9004,207.0664,22300.0
2015-02-17 09:50:00,224.43,225.0,224.4,224.9,18300.0,206.9927,207.5184,206.965,207.4261,18300.0
2015-02-17 10:00:00,224.93,225.21,224.86,225.09,83000.0,207.4538,207.712,207.3892,207.6014,83000.0
2015-02-17 10:10:00,225.0,225.18,224.99,225.12,23400.0,207.5184,207.6844,207.5091,207.629,23400.0
2015-02-17 10:20:00,225.13,225.29,224.59,225.26,35500.0,207.6383,207.7858,207.1402,207.7582,35500.0
2015-02-17 10:30:00,225.28,225.71,225.18,225.65,38200.0,207.7766,208.1732,207.6844,208.1179,38200.0
2015-02-17 10:40:00,225.65,226.17,225.63,226.12,25100.0,208.1179,208.5975,208.0994,208.5513,25100.0
2015-02-17 10:50:00,226.14,226.16,225.66,225.83,18600.0,208.5698,208.5882,208.1271,208.2839,18600.0
2015-02-17 11:00:00,225.78,226.12,225.75,225.79,18300.0,208.2378,208.5513,208.2101,208.247,18300.0
2015-02-17 11:10:00,225.79,225.94,225.53,225.53,8300.0,208.247,208.3853,208.0072,208.0072,8300.0
2015-02-17 11:20:00,225.5,225.73,225.5,225.72,7200.0,207.9795,208.1916,207.9795,208.1824,7200.0
2015-02-17 11:30:00,225.68,225.84,225.54,225.72,9500.0,208.1455,208.2931,208.0164,208.1824,9500.0
2015-02-17 11:40:00,225.78,225.79,225.49,225.72,9000.0,208.2378,208.247,207.9703,208.1824,9000.0
2015-02-17 11:50:00,225.74,225.95,225.59,225.92,9000.0,208.2009,208.3946,208.0625,208.3669,9000.0
2015-02-17 12:00:00,225.95,226.19,225.91,226.19,13800.0,208.3946,208.6159,208.3577,208.6159,13800.0
2015-02-17 12:10:00,226.18,226.29,225.94,225.97,9600.0,208.6067,208.7081,208.3853,208.413,9600.0
2015-02-17 12:20:00,225.97,226.06,225.8,226.06,8000.0,208.413,208.496,208.2562,208.496,8000.0
2015-02-17 12:30:00,226.02,226.42,226.01,226.32,9000.0,208.4591,208.828,208.4499,208.7358,9000.0
2015-02-17 12:40:00,226.29,226.33,226.17,226.25,6500.0,208.7081,208.745,208.5975,208.6712,6500.0
2015-02-17 12:50:00,226.25,226.52,226.16,226.52,10000.0,208.6712,208.9203,208.5882,208.9203,10000.0
2015-02-17 13:00:00,226.57,226.74,226.42,226.69,9000.0,208.9664,209.1232,208.828,209.0771,9000.0
2015-02-17 13:10:00,226.73,226.75,226.45,226.45,13300.0,209.1139,209.1324,208.8557,208.8557,13300.0
2015-02-17 13:20:00,226.47,226.67,226.32,226.59,31500.0,208.8741,209.0586,208.7358,208.9848,31500.0
2015-02-17 13:30:00,226.62,226.64,226.36,226.36,11200.0,209.0125,209.0309,208.7727,208.7727,11200.0
2015-02-17 13:40:00,226.35,226.48,226.25,226.47,12800.0,208.7635,208.8834,208.6712,208.8741,12800.0
2015-02-17 13:50:00,226.5,226.52,226.26,226.38,16500.0,208.9018,208.9203,208.6805,208.7911,16500.0
2015-02-17 14:00:00,226.45,226.73,226.44,226.73,12900.0,208.8557,209.1139,208.8465,209.1139,12900.0
2015-02-17 14:10:00,226.73,226.75,226.58,226.7,10800.0,209.1139,209.1324,208.9756,209.0863,10800.0
2015-02-17 14:20:00,226.7,226.79,226.53,226.61,12300.0,209.0863,209.1693,208.9295,209.0033,12300.0
2015-02-17 14:30:00,226.6,226.79,226.4,226.42,9400.0,208.994,209.1693,208.8096,208.828,9400.0
2015-02-17 14:40:00,226.43,226.51,226.25,226.35,11500.0,208.8373,208.911,208.6712,208.7635,11500.0
2015-02-17 14:50:00,226.35,226.35,226.0,226.05,21200.0,208.7635,208.7635,208.4407,208.4868,21200.0
2015-02-17 15:00:00,226.03,226.24,226.02,226.12,21900.0,208.4683,208.662,208.4591,208.5513,21900.0
2015-02-17 15:10:00,226.11,226.16,226.0,226.1,18800.0,208.5421,208.5882,208.4407,208.5329,18800.0
2015-02-17 15:20:00,226.1,226.32,226.0,226.22,13000.0,208.5329,208.7358,208.4407,208.6436,13000.0
2015-02-17 15:30:00,226.22,226.22,225.84,226.01,24700.0,208.6436,208.6436,208.2931,208.4499,24700.0
2015-02-17 15:40:00,226.01,226.03,225.58,225.83,32900.0,208.4499,208.4683,208.0533,208.2839,32900.0
2015-02-17 15:50:00,225.87,226.13,225.82,226.13,45200.0,208.3208,208.5606,208.2747,208.5606,45200.0
2015-02-18 09:30:00,225.84,226.49,225.63,226.22,47800.0,208.2931,208.8926,208.0994,208.6436,47800.0
2015-02-18 09:40:00,226.22,226.24,225.35,225.52,6400.0,208.6436,208.662,207.8412,207.998,6400.0
2015-02-18 09:50:00,225.37,225.5,224.83,225.3,17400.0,207.8596,207.9795,207.3616,207.7951,17400.0
2015-02-18 10:00:00,225.09,225.48,224.77,225.3,16000.0,207.6014,207.9611,207.3062,207.7951,16000.0
2015-02-18 10:10:00,225.21,225.46,224.8,225.03,13600.0,207.712,207.9426,207.3339,207.546,13600.0
2015-02-18 10:20:00,224.98,224.99,224.58,224.72,14100.0,207.4999,207.5091,207.131,207.2601,14100.0
2015-02-18 10:30:00,224.74,225.24,224.69,225.1,14700.0,207.2786,207.7397,207.2324,207.6106,14700.0
2015-02-18 10:40:00,225.14,225.22,224.7,224.72,11000.0,207.6475,207.7213,207.2417,207.2601,11000.0
2015-02-18 10:50:00,224.7,225.08,224.64,224.8,9900.0,207.2417,207.5921,207.1863,207.3339,9900.0
2015-02-18 11:00:00,224.82,224.93,224.58,224.75,11200.0,207.3523,207.4538,207.131,207.2878,11200.0
2015-02-18 11:10:00,224.71,224.71,224.19,224.22,12500.0,207.2509,207.2509,206.7713,206.799,12500.0
2015-02-18 11:20:00,224.25,224.54,224.01,224.46,11000.0,206.8266,207.0941,206.6053,207.0203,11000.0
2015-02-18 11:30:00,224.45,224.55,224.3,224.45,9000.0,207.0111,207.1033,206.8728,207.0111,9000.0
2015-02-18 11:40:00,224.46,225.0,224.44,225.0,10300.0,207.0203,207.5184,207.0019,207.5184,10300.0
2015-02-18 11:50:00,225.0,225.13,224.69,224.69,5100.0,207.5184,207.6383,207.2324,207.2324,5100.0
2015-02-18 12:00:00,224.65,225.06,224.6,224.68,7600.0,207.1956,207.5737,207.1494,207.2232,7600.0
2015-02-18 12:10:00,224.68,224.68,224.33,224.63,8800.0,207.2232,207.2232,206.9004,207.1771,8800.0
2015-02-18 12:20:00,224.58,224.8,224.42,224.67,5200.0,207.131,207.3339,206.9834,207.214,5200.0
2015-02-18 12:30:00,224.69,224.78,224.59,224.61,8400.0,207.2324,207.3155,207.1402,207.1587,8400.0
2015-02-18 12:40:00,224.62,224.63,224.33,224.48,5300.0,207.1679,207.1771,206.9004,207.0388,5300.0
2015-02-18 12:50:00,224.48,224.49,224.21,224.32,7200.0,207.0388,207.048,206.7897,206.8912,7200.0
2015-02-18 13:00:00,224.34,224.59,224.19,224.25,5500.0,206.9096,207.1402,206.7713,206.8266,5500.0
2015-02-18 13:10:00,224.3,224.77,224.28,224.69,10400.0,206.8728,207.3062,206.8543,207.2324,10400.0
2015-02-18 13:20:00,224.59,224.83,224.53,224.74,9500.0,207.1402,207.3616,207.0849,207.2786,9500.0
2015-02-18 13:30:00,224.81,224.94,224.79,224.81,6800.0,207.3431,207.463,207.3247,207.3431,6800.0
2015-02-18 13:40:00,224.87,225.02,224.79,224.9,7400.0,207.3985,207.5368,207.3247,207.4261,7400.0
2015-02-18 13:50:00,224.9,225.03,224.8,224.86,4300.0,207.4261,207.546,207.3339,207.3892,4300.0
2015-02-18 14:00:00,224.99,225.6,224.98,225.34,9800.0,207.5091,208.0717,207.4999,207.8319,9800.0
2015-02-18 14:10:00,225.37,225.64,225.37,225.51,4200.0,207.8596,208.1086,207.8596,207.9887,4200.0
2015-02-18 14:20:00,225.55,225.71,225.2,225.2,8900.0,208.0256,208.1732,207.7028,207.7028,8900.0
2015-02-18 14:30:00,225.28,225.3,225.13,225.23,10600.0,207.7766,207.7951,207.6383,207.7305,10600.0
2015-02-18 14:40:00,225.2,225.53,225.2,225.27,7600.0,207.7028,208.0072,207.7028,207.7674,7600.0
2015-02-18 14:50:00,225.33,225.39,224.94,225.05,18600.0,207.8227,207.8781,207.463,207.5645,18600.0
2015-02-18 15:00:00,225.15,225.62,225.11,225.56,10500.0,207.6567,208.0902,207.6198,208.0349,10500.0
2015-02-18 15:10:00,225.54,225.58,225.3,225.58,20700.0,208.0164,208.0533,207.7951,208.0533,20700.0
2015-02-18 15:20:00,225.63,225.68,225.4,225.61,10500.0,208.0994,208.1455,207.8873,208.081,10500.0
2015-02-18 15:30:00,225.61,225.71,225.35,225.5,9100.0,208.081,208.1732,207.8412,207.9795,9100.0
2015-02-18 15:40:00,225.46,225.8,225.39,225.72,13400.0,207.9426,208.2562,207.8781,208.1824,13400.0
2015-02-18 15:50:00,225.74,225.76,225.49,225.63,38500.0,208.2009,208.2193,207.9703,208.0994,38500.0
2015-02-19 09:30:00,225.27,226.0,225.23,225.74,16900.0,207.7674,208.4407,207.7305,208.2009,16900.0
2015-02-19 09:40:00,225.78,226.31,225.38,225.96,13600.0,208.2378,208.7266,207.8688,208.4038,13600.0
2015-02-19 09:50:00,226.05,226.71,226.04,226.37,7000.0,208.4868,209.0955,208.4776,208.7819,7000.0
2015-02-19 10:00:00,226.19,226.61,225.99,226.6,17400.0,208.6159,209.0033,208.4314,208.994,17400.0
2015-02-19 10:10:00,226.59,227.03,226.51,226.89,36800.0,208.9848,209.3906,208.911,209.2615,36800.0
2015-02-19 10:20:00,226.92,227.0,226.56,226.71,27600.0,209.2892,209.363,208.9572,209.0955,27600.0
2015-02-19 10:30:00,226.7,226.86,226.46,226.46,17900.0,209.0863,209.2338,208.8649,208.8649,17900.0
2015-02-19 10:40:00,226.46,226.5,226.08,226.24,9900.0,208.8649,208.9018,208.5145,208.662,9900.0
2015-02-19 10:50:00,226.19,226.31,225.87,226.04,12500.0,208.6159,208.7266,208.3208,208.4776,12500.0
2015-02-19 11:00:00,226.07,226.08,225.9,225.96,6000.0,208.5052,208.5145,208.3484,208.4038,6000.0
2015-02-19 11:10:00,225.92,226.0,225.8,225.97,9400.0,208.3669,208.4407,208.2562,208.413,9400.0
2015-02-19 11:20:00,225.92,225.92,225.58,225.67,17000.0,208.3669,208.3669,208.0533,208.1363,17000.0
2015-02-19 11:30:00,225.67,225.94,225.57,225.76,11600.0,208.1363,208.3853,208.0441,208.2193,11600.0
2015-02-19 11:40:00,225.81,225.82,225.61,225.61,1900.0,208.2654,208.2747,208.081,208.081,1900.0
2015-02-19 11:50:00,225.58,225.83,225.58,225.6,7600.0,208.0533,208.2839,208.0533,208.0717,7600.0
2015-02-19 12:00:00,225.6,225.65,225.4,225.5,2900.0,208.0717,208.1179,207.8873,207.9795,2900.0
2015-02-19 12:10:00,225.42,225.43,224.89,225.14,9100.0,207.9057,207.915,207.4169,207.6475,9100.0
2015-02-19 12:20:00,225.14,225.37,225.13,225.3,4100.0,207.6475,207.8596,207.6383,207.7951,4100.0
2015-02-19 12:30:00,225.28,225.35,224.84,224.86,6300.0,207.7766,207.8412,207.3708,207.3892,6300.0
2015-02-19 12:40:00,224.88,225.08,224.78,224.91,5100.0,207.4077,207.5921,207.3155,207.4354,5100.0
2015-02-19 12:50:00,224.98,224.99,224.5,224.89,8400.0,207.4999,207.5091,207.0572,207.4169,8400.0
2015-02-19 13:00:00,224.89,224.89,224.47,224.54,6800.0,207.4169,207.4169,207.0295,207.0941,6800.0
2015-02-19 13:10:00,224.54,224.59,224.25,224.5,5600.0,207.0941,207.1402,206.8266,207.0572,5600.0
2015-02-19 13:20:00,224.5,224.66,224.31,224.59,8100.0,207.0572,207.2048,206.882,207.1402,8100.0
2015-02-19 13:30:00,224.71,224.94,224.65,224.89,6600.0,207.2509,207.463,207.1956,207.4169,6600.0
2015-02-19 13:40:00,224.96,225.07,224.84,224.99,5300.0,207.4815,207.5829,207.3708,207.5091,5300.0
2015-02-19 13:50:00,225.05,225.08,224.87,224.87,4900.0,207.5645,207.5921,207.3985,207.3985,4900.0
2015-02-19 14:00:00,224.8,225.04,224.8,225.01,4000.0,207.3339,207.5553,207.3339,207.5276,4000.0
2015-02-19 14:10:00,225.05,225.16,224.98,225.09,13500.0,207.5645,207.6659,207.4999,207.6014,13500.0
2015-02-19 14:20:00,225.13,225.13,224.7,224.7,16400.0,207.6383,207.6383,207.2417,207.2417,16400.0
2015-02-19 14:30:00,224.69,225.0,224.61,224.84,11200.0,207.2324,207.5184,207.1587,207.3708,11200.0
2015-02-19 14:40:00,224.88,224.92,224.64,224.85,8400.0,207.4077,207.4446,207.1863,207.38,8400.0
2015-02-19 14:50:00,224.82,225.01,224.82,224.91,12600.0,207.3523,207.5276,207.3523,207.4354,12600.0
2015-02-19 15:00:00,224.94,225.39,224.94,225.38,11600.0,207.463,207.8781,207.463,207.8688,11600.0
2015-02-19 15:10:00,225.33,225.43,225.17,225.36,10800.0,207.8227,207.915,207.6752,207.8504,10800.0
2015-02-19 15:20:00,225.32,225.44,225.07,225.18,14200.0,207.8135,207.9242,207.5829,207.6844,14200.0
2015-02-19 15:30:00,225.23,225.46,225.11,225.11,22500.0,207.7305,207.9426,207.6198,207.6198,22500.0
2015-02-19 15:40:00,225.16,225.46,225.09,225.38,37200.0,207.6659,207.9426,207.6014,207.8688,37200.0
2015-02-19 15:50:00,225.39,225.43,225.26,225.39,36000.0,207.8781,207.915,207.7582,207.8781,36000.0
2015-02-20 09:30:00,224.94,226.15,224.68,225.57,63600.0,207.463,208.579,207.2232,208.0441,63600.0
2015-02-20 09:40:00,225.31,225.51,224.6,225.3,12400.0,207.8043,207.9887,207.1494,207.7951,12400.0
2015-02-20 09:50:00,225.3,225.4,224.97,225.0,9500.0,207.7951,207.8873,207.4907,207.5184,9500.0
2015-02-20 10:00:00,224.97,225.38,224.9,225.08,10300.0,207.4907,207.8688,207.4261,207.5921,10300.0
2015-02-20 10:10:00,224.94,225.72,224.89,225.65,12000.0,207.463,208.1824,207.4169,208.1179,12000.0
2015-02-20 10:20:00,225.59,225.87,225.53,225.79,7400.0,208.0625,208.3208,208.0072,208.247,7400.0
2015-02-20 10:30:00,225.8,226.19,225.59,226.18,7500.0,208.2562,208.6159,208.0625,208.6067,7500.0
2015-02-20 10:40:00,226.18,226.19,225.91,226.06,6600.0,208.6067,208.6159,208.3577,208.496,6600.0
2015-02-20 10:50:00,226.0,226.35,225.98,226.16,6800.0,208.4407,208.7635,208.4222,208.5882,6800.0
2015-02-20 11:00:00,226.18,226.28,225.78,225.81,7400.0,208.6067,208.6989,208.2378,208.2654,7400.0
2015-02-20 11:10:00,225.81,225.81,225.54,225.63,6800.0,208.2654,208.2654,208.0164,208.0994,6800.0
2015-02-20 11:20:00,225.59,225.8,225.5,225.71,9700.0,208.0625,208.2562,207.9795,208.1732,9700.0
2015-02-20 11:30:00,225.71,225.81,225.52,225.78,5900.0,208.1732,208.2654,207.998,208.2378,5900.0
2015-02-20 11:40:00,225.68,225.84,225.59,225.59,2700.0,208.1455,208.2931,208.0625,208.0625,2700.0
2015-02-20 11:50:00,225.59,225.74,225.55,225.63,4000.0,208.0625,208.2009,208.0256,208.0994,4000.0
2015-02-20 12:00:00,225.74,225.97,225.68,225.86,4500.0,208.2009,208.413,208.1455,208.3115,4500.0
2015-02-20 12:10:00,225.88,226.24,225.87,226.21,5300.0,208.33,208.662,208.3208,208.6344,5300.0
2015-02-20 12:20:00,226.26,226.42,226.24,226.34,4300.0,208.6805,208.828,208.662,208.7543,4300.0
2015-02-20 12:30:00,226.42,226.8,226.25,226.5,10300.0,208.828,209.1785,208.6712,208.9018,10300.0
2015-02-20 12:40:00,226.5,226.93,226.46,226.81,9300.0,208.9018,209.2984,208.8649,209.1877,9300.0
2015-02-20 12:50:00,226.94,227.35,226.94,227.35,9700.0,209.3076,209.6858,209.3076,209.6858,9700.0
2015-02-20 13:00:00,227.36,227.7,227.32,227.57,8900.0,209.695,210.0086,209.6581,209.8887,8900.0
2015-02-20 13:10:00,227.61,227.75,227.47,227.47,11900.0,209.9256,210.0547,209.7965,209.7965,11900.0
2015-02-20 13:20:00,227.47,227.73,227.43,227.57,10100.0,209.7965,210.0363,209.7596,209.8887,10100.0
2015-02-20 13:30:00,227.59,227.66,227.4,227.51,14300.0,209.9071,209.9717,209.7319,209.8333,14300.0
2015-02-20 13:40:00,227.48,227.87,227.42,227.83,11400.0,209.8057,210.1654,209.7503,210.1285,11400.0
2015-02-20 13:50:00,227.84,228.4,227.84,228.35,14100.0,210.1377,210.6542,210.1377,210.6081,14100.0
2015-02-20 14:00:00,228.35,228.7,228.3,228.46,12400.0,210.6081,210.9309,210.562,210.7095,12400.0
2015-02-20 14:10:00,228.47,228.47,228.15,228.37,16200.0,210.7188,210.7188,210.4236,210.6265,16200.0
2015-02-20 14:20:00,228.37,228.37,227.98,228.03,20100.0,210.6265,210.6265,210.2668,210.3129,20100.0
2015-02-20 14:30:00,228.04,228.53,228.04,228.22,12200.0,210.3222,210.7741,210.3222,210.4882,12200.0
2015-02-20 14:40:00,228.22,228.38,228.09,228.37,10500.0,210.4882,210.6358,210.3683,210.6265,10500.0
2015-02-20 14:50:00,228.37,228.51,228.05,228.21,10700.0,210.6265,210.7556,210.3314,210.479,10700.0
2015-02-20 15:00:00,228.33,228.96,228.32,228.9,14300.0,210.5896,211.1707,210.5804,211.1153,14300.0
2015-02-20 15:10:00,228.91,229.05,228.63,228.78,18600.0,211.1246,211.2537,210.8663,211.0047,18600.0
2015-02-20 15:20:00,228.77,228.89,228.68,228.82,18400.0,210.9954,211.1061,210.9124,211.0416,18400.0
2015-02-20 15:30:00,228.79,229.16,228.59,229.14,28400.0,211.0139,211.3551,210.8294,211.3367,28400.0
2015-02-20 15:40:00,229.13,229.19,228.95,228.95,25500.0,211.3275,211.3828,211.1615,211.1615,25500.0
2015-02-20 15:50:00,229.01,229.3,228.95,229.1,147000.0,211.2168,211.4843,211.1615,211.2998,147000.0
2015-02-23 09:30:00,229.5,230.32,228.55,229.83,22200.0,211.6687,212.425,210.7925,211.9731,22200.0
2015-02-23 09:40:00,229.92,230.07,229.23,229.23,21500.0,212.0561,212.1944,211.4197,211.4197,21500.0
2015-02-23 09:50:00,229.22,229.45,229.01,229.2,7300.0,211.4105,211.6226,211.2168,211.392,7300.0
2015-02-23 10:00:00,229.22,229.45,228.61,229.19,12500.0,211.4105,211.6226,210.8479,211.3828,12500.0
2015-02-23 10:10:00,229.17,229.67,229.14,229.22,8700.0,211.3644,211.8255,211.3367,211.4105,8700.0
2015-02-23 10:20:00,229.16,229.85,229.0,229.82,53600.0,211.3551,211.9915,211.2076,211.9639,53600.0
2015-02-23 10:30:00,229.88,230.0,229.02,229.51,17800.0,212.0192,212.1299,211.226,211.678,17800.0
2015-02-23 10:40:00,229.51,229.69,229.34,229.52,11600.0,211.678,211.844,211.5212,211.6872,11600.0
2015-02-23 10:50:00,229.64,229.83,229.49,229.8,8100.0,211.7979,211.9731,211.6595,211.9454,8100.0
2015-02-23 11:00:00,229.83,229.93,229.64,229.89,9900.0,211.9731,212.0653,211.7979,212.0284,9900.0
2015-02-23 11:10:00,229.89,230.03,229.69,230.03,8300.0,212.0284,212.1576,211.844,212.1576,8300.0
2015-02-23 11:20:00,230.06,230.1,229.8,229.89,42700.0,212.1852,212.2221,211.9454,212.0284,42700.0
2015-02-23 11:30:00,229.94,229.99,229.64,229.68,11800.0,212.0745,212.1207,211.7979,211.8347,11800.0
2015-02-23 11:40:00,229.66,229.75,229.53,229.69,10800.0,211.8163,211.8993,211.6964,211.844,10800.0
2015-02-23 11:50:00,229.69,230.05,229.53,229.94,20000.0,211.844,212.176,211.6964,212.0745,20000.0
2015-02-23 12:00:00,230.0,230.22,229.98,230.14,18200.0,212.1299,212.3328,212.1114,212.259,18200.0
2015-02-23 12:10:00,230.14,230.15,229.85,229.86,11200.0,212.259,212.2682,211.9915,212.0008,11200.0
2015-02-23 12:20:00,229.86,230.0,229.8,229.81,4000.0,212.0008,212.1299,211.9454,211.9546,4000.0
2015-02-23 12:30:00,229.86,229.9,229.55,229.56,7000.0,212.0008,212.0377,211.7148,211.7241,7000.0
2015-02-23 12:40:00,229.48,229.56,229.33,229.4,8900.0,211.6503,211.7241,211.5119,211.5765,8900.0
2015-02-23 12:50:00,229.37,229.44,229.17,229.25,6600.0,211.5488,211.6134,211.3644,211.4382,6600.0
2015-02-23 13:00:00,229.29,229.43,229.24,229.31,6000.0,211.475,211.6042,211.4289,211.4935,6000.0
2015-02-23 13:10:00,229.3,229.55,229.3,229.51,9400.0,211.4843,211.7148,211.4843,211.678,9400.0
2015-02-23 13:20:00,229.47,229.65,229.38,229.61,13300.0,211.6411,211.8071,211.5581,211.7702,13300.0
2015-02-23 13:30:00,229.61,229.61,229.2,229.3,5600.0,211.7702,211.7702,211.392,211.4843,5600.0
2015-02-23 13:40:00,229.25,229.39,229.14,229.33,5600.0,211.4382,211.5673,211.3367,211.5119,5600.0
2015-02-23 13:50:00,229.28,229.3,228.92,228.97,5900.0,211.4658,211.4843,211.1338,211.1799,5900.0
2015-02-23 14:00:00,228.98,229.16,228.98,229.09,5200.0,211.1891,211.3551,211.1891,211.2906,5200.0
2015-02-23 14:10:00,229.11,229.11,228.96,229.04,2700.0,211.309,211.309,211.1707,211.2445,2700.0
2015-02-23 14:20:00,229.03,229.03,228.69,228.98,6400.0,211.2352,211.2352,210.9217,211.1891,6400.0
2015-02-23 14:30:00,228.99,228.99,228.7,228.7,10600.0,211.1984,211.1984,210.9309,210.9309,10600.0
2015-02-23 14:40:00,228.69,228.84,228.58,228.75,6400.0,210.9217,211.06,210.8202,210.977,6400.0
2015-02-23 14:50:00,228.79,228.94,228.57,228.8,10100.0,211.0139,211.1522,210.811,211.0231,10100.0
2015-02-23 15:00:00,228.76,229.1,228.7,229.06,23600.0,210.9862,211.2998,210.9309,211.2629,23600.0
2015-02-23 15:10:00,229.04,229.38,229.01,229.35,13700.0,211.2445,211.5581,211.2168,211.5304,13700.0
2015-02-23 15:20:00,229.37,229.41,229.1,229.26,14100.0,211.5488,211.5857,211.2998,211.4474,14100.0
2015-02-23 15:30:00,229.23,229.74,229.21,229.74,12700.0,211.4197,211.8901,211.4013,211.8901,12700.0
2015-02-23 15:40:00,229.63,229.96,229.51,229.88,40200.0,211.7886,212.093,211.678,212.0192,40200.0
2015-02-23 15:50:00,229.89,229.97,229.73,229.85,52400.0,212.0284,212.1022,211.8809,211.9915,52400.0
2015-02-24 09:30:00,229.82,230.75,229.16,230.31,36400.0,211.9639,212.8216,211.3551,212.4158,36400.0
2015-02-24 09:40:00,230.31,231.03,229.79,230.44,22600.0,212.4158,213.0799,211.9362,212.5357,22600.0
2015-02-24 09:50:00,230.47,230.7,230.16,230.23,10000.0,212.5634,212.7755,212.2775,212.342,10000.0
2015-02-24 10:00:00,230.23,230.33,229.77,230.0,9800.0,212.342,212.4342,211.9178,212.1299,9800.0
2015-02-24 10:10:00,230.02,230.05,229.59,229.93,10600.0,212.1483,212.176,211.7517,212.0653,10600.0
2015-02-24 10:20:00,229.93,230.05,229.83,229.93,7100.0,212.0653,212.176,211.9731,212.0653,7100.0
2015-02-24 10:30:00,229.92,230.01,229.8,229.87,10800.0,212.0561,212.1391,211.9454,212.01,10800.0
2015-02-24 10:40:00,229.9,230.05,229.78,229.82,13700.0,212.0377,212.176,211.927,211.9639,13700.0
2015-02-24 10:50:00,229.91,230.03,229.74,230.0,6800.0,212.0469,212.1576,211.8901,212.1299,6800.0
2015-02-24 11:00:00,230.0,230.04,229.75,230.01,17700.0,212.1299,212.1668,211.8993,212.1391,17700.0
2015-02-24 11:10:00,229.97,230.08,229.84,229.91,30200.0,212.1022,212.2037,211.9823,212.0469,30200.0
2015-02-24 11:20:00,229.93,230.19,229.91,230.0,20000.0,212.0653,212.3051,212.0469,212.1299,20000.0
2015-02-24 11:30:00,230.06,230.12,229.82,230.0,90100.0,212.1852,212.2406,211.9639,212.1299,90100.0
2015-02-24 11:40:00,230.06,230.18,229.94,230.0,23100.0,212.1852,212.2959,212.0745,212.1299,23100.0
2015-02-24 11:50:00,230.02,230.17,229.94,229.94,19100.0,212.1483,212.2867,212.0745,212.0745,19100.0
2015-02-24 12:00:00,229.96,230.09,229.89,229.98,12100.0,212.093,212.2129,212.0284,212.1114,12100.0
2015-02-24 12:10:00,230.02,230.11,229.93,229.93,15600.0,212.1483,212.2313,212.0653,212.0653,15600.0
2015-02-24 12:20:00,229.93,230.02,229.79,229.83,16100.0,212.0653,212.1483,211.9362,211.9731,16100.0
2015-02-24 12:30:00,229.79,229.97,229.26,229.9,13100.0,211.9362,212.1022,211.4474,212.0377,13100.0
2015-02-24 12:40:00,229.96,230.09,229.91,229.96,10500.0,212.093,212.2129,212.0469,212.093,10500.0
2015-02-24 12:50:00,229.98,230.08,229.87,229.99,15800.0,212.1114,212.2037,212.01,212.1207,15800.0
2015-02-24 13:00:00,230.01,230.06,229.85,230.04,10100.0,212.1391,212.1852,211.9915,212.1668,10100.0
2015-02-24 13:10:00,230.08,230.08,229.95,230.0,8400.0,212.2037,212.2037,212.0838,212.1299,8400.0
2015-02-24 13:20:00,230.0,230.03,229.82,229.86,9800.0,212.1299,212.1576,211.9639,212.0008,9800.0
2015-02-24 13:30:00,229.89,230.03,229.84,229.95,9200.0,212.0284,212.1576,211.9823,212.0838,9200.0
2015-02-24 13:40:00,230.0,230.13,229.94,230.0,18500.0,212.1299,212.2498,212.0745,212.1299,18500.0
2015-02-24 13:50:00,230.0,230.18,229.96,230.17,14000.0,212.1299,212.2959,212.093,212.2867,14000.0
2015-02-24 14:00:00,230.18,230.46,230.18,230.42,11300.0,212.2959,212.5541,212.2959,212.5172,11300.0
2015-02-24 14:10:00,230.43,230.49,230.17,230.34,6600.0,212.5265,212.5818,212.2867,212.4435,6600.0
2015-02-24 14:20:00,230.35,230.54,229.96,230.0,21400.0,212.4527,212.6279,212.093,212.1299,21400.0
2015-02-24 14:30:00,230.08,230.28,229.99,230.26,14300.0,212.2037,212.3881,212.1207,212.3697,14300.0
2015-02-24 14:40:00,230.32,230.53,230.22,230.5,10900.0,212.425,212.6187,212.3328,212.591,10900.0
2015-02-24 14:50:00,230.54,230.67,230.42,230.52,5700.0,212.6279,212.7478,212.5172,212.6095,5700.0
2015-02-24 15:00:00,230.5,230.76,230.43,230.65,12300.0,212.591,212.8308,212.5265,212.7294,12300.0
2015-02-24 15:10:00,230.72,230.79,230.57,230.74,11300.0,212.7939,212.8585,212.6556,212.8124,11300.0
2015-02-24 15:20:00,230.78,230.78,230.52,230.74,12600.0,212.8493,212.8493,212.6095,212.8124,12600.0
2015-02-24 15:30:00,230.73,230.73,230.53,230.63,4900.0,212.8032,212.8032,212.6187,212.7109,4900.0
2015-02-24 15:40:00,230.65,230.74,230.36,230.36,12300.0,212.7294,212.8124,212.4619,212.4619,12300.0
2015-02-24 15:50:00,230.36,230.43,230.11,230.21,47900.0,212.4619,212.5265,212.2313,212.3236,47900.0
2015-02-25 09:30:00,230.65,231.03,229.8,229.95,27600.0,212.7294,213.0799,211.9454,212.0838,27600.0
2015-02-25 09:40:00,229.94,231.55,229.94,231.09,14000.0,212.0745,213.5595,212.0745,213.1352,14000.0
2015-02-25 09:50:00,231.15,231.28,230.57,230.97,27600.0,213.1905,213.3104,212.6556,213.0245,27600.0
2015-02-25 10:00:00,231.05,231.09,230.41,230.41,20600.0,213.0983,213.1352,212.508,212.508,20600.0
2015-02-25 10:10:00,230.42,230.54,229.95,230.09,9600.0,212.5172,212.6279,212.0838,212.2129,9600.0
2015-02-25 10:20:00,230.08,230.54,229.91,230.32,15500.0,212.2037,212.6279,212.0469,212.425,15500.0
2015-02-25 10:30:00,230.31,230.36,229.95,230.07,12600.0,212.4158,212.4619,212.0838,212.1944,12600.0
2015-02-25 10:40:00,230.07,230.32,229.82,230.32,17700.0,212.1944,212.425,211.9639,212.425,17700.0
2015-02-25 10:50:00,230.36,230.36,230.1,230.23,9300.0,212.4619,212.4619,212.2221,212.342,9300.0
2015-02-25 11:00:00,230.23,230.38,230.06,230.06,6400.0,212.342,212.4804,212.1852,212.1852,6400.0
2015-02-25 11:10:00,230.05,230.06,229.9,230.0,12000.0,212.176,212.1852,212.0377,212.1299,12000.0
2015-02-25 11:20:00,230.1,230.12,229.72,229.87,5200.0,212.2221,212.2406,211.8716,212.01,5200.0
2015-02-25 11:30:00,229.92,229.98,229.65,229.8,7000.0,212.0561,212.1114,211.8071,211.9454,7000.0
2015-02-25 11:40:00,229.83,230.0,229.77,229.99,4100.0,211.9731,212.1299,211.9178,212.1207,4100.0
2015-02-25 11:50:00,229.95,230.22,229.9,230.0,4500.0,212.0838,212.3328,212.0377,212.1299,4500.0
2015-02-25 12:00:00,230.0,230.05,229.78,229.79,5300.0,212.1299,212.176,211.927,211.9362,5300.0
2015-02-25 12:10:00,229.78,229.9,229.6,229.6,3400.0,211.927,212.0377,211.761,211.761,3400.0
2015-02-25 12:20:00,229.63,229.99,229.63,229.85,4500.0,211.7886,212.1207,211.7886,211.9915,4500.0
2015-02-25 12:30:00,229.86,230.0,229.77,229.88,5200.0,212.0008,212.1299,211.9178,212.0192,5200.0
2015-02-25 12:40:00,229.89,230.44,229.89,230.39,9100.0,212.0284,212.5357,212.0284,212.4896,9100.0
2015-02-25 12:50:00,230.39,230.47,230.19,230.26,10600.0,212.4896,212.5634,212.3051,212.3697,10600.0
2015-02-25 13:00:00,230.28,230.44,230.07,230.21,8000.0,212.3881,212.5357,212.1944,212.3236,8000.0
2015-02-25 13:10:00,230.22,230.68,230.22,230.59,6700.0,212.3328,212.757,212.3328,212.674,6700.0
2015-02-25 13:20:00,230.57,230.84,230.53,230.83,4700.0,212.6556,212.9046,212.6187,212.8954,4700.0
2015-02-25 13:30:00,230.79,230.97,230.58,230.88,19300.0,212.8585,213.0245,212.6648,212.9415,19300.0
2015-02-25 13:40:00,230.88,231.09,230.86,231.08,9200.0,212.9415,213.1352,212.9231,213.126,9200.0
2015-02-25 13:50:00,231.03,231.08,230.78,230.78,8900.0,213.0799,213.126,212.8493,212.8493,8900.0
2015-02-25 14:00:00,230.81,230.94,230.61,230.65,8200.0,212.8769,212.9968,212.6925,212.7294,8200.0
2015-02-25 14:10:00,230.69,230.71,230.43,230.59,4900.0,212.7663,212.7847,212.5265,212.674,4900.0
2015-02-25 14:20:00,230.62,230.62,230.39,230.44,6900.0,212.7017,212.7017,212.4896,212.5357,6900.0
2015-02-25 14:30:00,230.43,230.56,230.14,230.22,35600.0,212.5265,212.6464,212.259,212.3328,35600.0
2015-02-25 14:40:00,230.1,230.29,229.79,230.21,37600.0,212.2221,212.3974,211.9362,212.3236,37600.0
2015-02-25 14:50:00,230.21,230.25,229.76,229.81,17000.0,212.3236,212.3605,211.9085,211.9546,17000.0
2015-02-25 15:00:00,229.82,229.85,229.52,229.65,17600.0,211.9639,211.9915,211.6872,211.8071,17600.0
2015-02-25 15:10:00,229.65,230.07,229.59,230.07,19500.0,211.8071,212.1944,211.7517,212.1944,19500.0
2015-02-25 15:20:00,230.04,230.04,229.51,229.55,34000.0,212.1668,212.1668,211.678,211.7148,34000.0
2015-02-25 15:30:00,229.54,230.01,229.52,229.64,31900.0,211.7056,212.1391,211.6872,211.7979,31900.0
2015-02-25 15:40:00,229.63,230.14,229.51,229.94,42400.0,211.7886,212.259,211.678,212.0745,42400.0
2015-02-25 15:50:00,229.98,230.1,229.53,229.59,80000.0,212.1114,212.2221,211.6964,211.7517,80000.0
2015-02-26 09:30:00,228.96,231.22,228.96,230.89,666900.0,211.3916,213.4781,211.3916,213.1735,666900.0
2015-02-26 09:40:00,231.23,231.23,230.01,230.01,45300.0,213.4874,213.4874,212.361,212.361,45300.0
2015-02-26 09:50:00,230.13,230.54,229.02,229.16,14400.0,212.4718,212.8503,211.447,211.5762,14400.0
2015-02-26 10:00:00,229.01,229.62,229.01,229.45,18600.0,211.4377,212.0009,211.4377,211.844,18600.0
2015-02-26 10:10:00,229.4,230.1,229.36,230.1,13200.0,211.7978,212.4441,211.7609,212.4441,13200.0
2015-02-26 10:20:00,230.1,230.26,230.05,230.1,12900.0,212.4441,212.5918,212.3979,212.4441,12900.0
2015-02-26 10:30:00,230.1,230.5,229.76,230.09,46100.0,212.4441,212.8134,212.1302,212.4349,46100.0
2015-02-26 10:40:00,230.13,230.15,229.84,229.92,21600.0,212.4718,212.4902,212.204,212.2779,21600.0
2015-02-26 10:50:00,229.84,230.09,229.83,229.83,10100.0,212.204,212.4349,212.1948,212.1948,10100.0
2015-02-26 11:00:00,229.81,230.09,229.78,229.93,9000.0,212.1763,212.4349,212.1486,212.2871,9000.0
2015-02-26 11:10:00,229.84,230.1,229.69,229.84,12400.0,212.204,212.4441,212.0655,212.204,12400.0
2015-02-26 11:20:00,229.75,229.87,229.61,229.87,5700.0,212.1209,212.2317,211.9917,212.2317,5700.0
2015-02-26 11:30:00,229.9,229.95,229.63,229.93,10100.0,212.2594,212.3056,212.0101,212.2871,10100.0
2015-02-26 11:40:00,229.96,230.02,229.7,229.8,7600.0,212.3148,212.3702,212.0748,212.1671,7600.0
2015-02-26 11:50:00,229.8,229.87,229.6,229.68,7100.0,212.1671,212.2317,211.9824,212.0563,7100.0
2015-02-26 12:00:00,229.74,229.8,229.15,229.15,13700.0,212.1117,212.1671,211.567,211.567,13700.0
2015-02-26 12:10:00,229.11,229.25,228.84,228.86,13500.0,211.53,211.6593,211.2808,211.2992,13500.0
2015-02-26 12:20:00,228.84,229.11,228.5,229.03,26900.0,211.2808,211.53,210.9669,211.4562,26900.0
2015-02-26 12:30:00,229.2,229.86,229.2,229.85,8400.0,211.6131,212.2225,211.6131,212.2133,8400.0
2015-02-26 12:40:00,229.72,229.89,229.64,229.88,3600.0,212.0932,212.2502,212.0194,212.241,3600.0
2015-02-26 12:50:00,229.78,230.08,229.77,230.04,5300.0,212.1486,212.4256,212.1394,212.3887,5300.0
2015-02-26 13:00:00,230.05,230.05,229.68,229.92,5700.0,212.3979,212.3979,212.0563,212.2779,5700.0
2015-02-26 13:10:00,229.92,229.96,229.68,229.9,9900.0,212.2779,212.3148,212.0563,212.2594,9900.0
2015-02-26 13:20:00,229.8,229.8,229.41,229.43,4300.0,212.1671,212.1671,211.807,211.8255,4300.0
2015-02-26 13:30:00,229.47,229.61,229.39,229.61,5100.0,211.8624,211.9917,211.7886,211.9917,5100.0
2015-02-26 13:40:00,229.61,229.71,229.49,229.59,4900.0,211.9917,212.084,211.8809,211.9732,4900.0
2015-02-26 13:50:00,229.59,229.67,229.22,229.29,7600.0,211.9732,212.0471,211.6316,211.6962,7600.0
2015-02-26 14:00:00,229.43,229.62,229.3,229.34,4500.0,211.8255,212.0009,211.7055,211.7424,4500.0
2015-02-26 14:10:00,229.33,229.6,229.33,229.46,9500.0,211.7332,211.9824,211.7332,211.8532,9500.0
2015-02-26 14:20:00,229.51,229.51,229.0,229.0,12800.0,211.8994,211.8994,211.4285,211.4285,12800.0
2015-02-26 14:30:00,229.0,229.21,228.94,229.04,9600.0,211.4285,211.6224,211.3731,211.4654,9600.0
2015-02-26 14:40:00,229.05,229.19,228.78,229.04,9500.0,211.4747,211.6039,211.2254,211.4654,9500.0
2015-02-26 14:50:00,229.12,229.26,228.87,228.87,9300.0,211.5393,211.6685,211.3085,211.3085,9300.0
2015-02-26 15:00:00,228.93,229.08,228.63,229.08,16600.0,211.3639,211.5023,211.0869,211.5023,16600.0
2015-02-26 15:10:00,229.03,229.43,228.95,229.36,8500.0,211.4562,211.8255,211.3823,211.7609,8500.0
2015-02-26 15:20:00,229.36,229.37,229.03,229.24,21300.0,211.7609,211.7701,211.4562,211.6501,21300.0
2015-02-26 15:30:00,229.29,229.35,229.15,229.21,12700.0,211.6962,211.7516,211.567,211.6224,12700.0
2015-02-26 15:40:00,229.2,229.71,229.19,229.68,28900.0,211.6131,212.084,211.6039,212.0563,28900.0
2015-02-26 15:50:00,229.59,229.7,229.33,229.46,36500.0,211.9732,212.0748,211.7332,211.8532,36500.0
2015-02-27 09:30:00,229.15,230.59,229.15,230.59,18900.0,211.567,212.8965,211.567,212.8965,18900.0
2015-02-27 09:40:00,230.59,230.61,229.82,230.05,13700.0,212.8965,212.915,212.1856,212.3979,13700.0
2015-02-27 09:50:00,230.05,230.15,229.36,229.36,13100.0,212.3979,212.4902,211.7609,211.7609,13100.0
2015-02-27 10:00:00,229.37,229.91,229.24,229.91,8400.0,211.7701,212.2687,211.6501,212.2687,8400.0
2015-02-27 10:10:00,230.02,230.2,229.53,229.86,5900.0,212.3702,212.5364,211.9178,212.2225,5900.0
2015-02-27 10:20:00,229.79,230.47,229.79,230.47,3600.0,212.1579,212.7857,212.1579,212.7857,3600.0
2015-02-27 10:30:00,230.47,230.56,230.11,230.25,9600.0,212.7857,212.8688,212.4533,212.5826,9600.0
2015-02-27 10:40:00,230.26,230.61,230.26,230.49,5400.0,212.5918,212.915,212.5918,212.8042,5400.0
2015-02-27 10:50:00,230.54,231.14,230.49,230.79,16100.0,212.8503,213.4043,212.8042,213.0811,16100.0
2015-02-27 11:00:00,230.81,230.84,230.31,230.31,9300.0,213.0996,213.1273,212.638,212.638,9300.0
2015-02-27 11:10:00,230.28,230.62,230.27,230.46,5500.0,212.6103,212.9242,212.601,212.7765,5500.0
2015-02-27 11:20:00,230.47,230.47,230.08,230.11,4000.0,212.7857,212.7857,212.4256,212.4533,4000.0
2015-02-27 11:30:00,230.11,230.11,229.85,229.85,4000.0,212.4533,212.4533,212.2133,212.2133,4000.0
2015-02-27 11:40:00,229.87,230.05,229.81,229.92,4500.0,212.2317,212.3979,212.1763,212.2779,4500.0
2015-02-27 11:50:00,229.85,229.86,229.57,229.77,5500.0,212.2133,212.2225,211.9548,212.1394,5500.0
2015-02-27 12:00:00,229.68,229.68,229.25,229.25,7900.0,212.0563,212.0563,211.6593,211.6593,7900.0
2015-02-27 12:10:00,229.3,229.4,229.07,229.4,7800.0,211.7055,211.7978,211.4931,211.7978,7800.0
2015-02-27 12:20:00,229.56,229.92,229.54,229.9,5300.0,211.9455,212.2779,211.9271,212.2594,5300.0
2015-02-27 12:30:00,229.95,229.95,229.66,229.66,3600.0,212.3056,212.3056,212.0378,212.0378,3600.0
2015-02-27 12:40:00,229.68,229.73,229.41,229.41,4100.0,212.0563,212.1025,211.807,211.807,4100.0
2015-02-27 12:50:00,229.42,229.48,229.16,229.47,4600.0,211.8163,211.8717,211.5762,211.8624,4600.0
2015-02-27 13:00:00,229.45,229.45,229.13,229.2,3800.0,211.844,211.844,211.5485,211.6131,3800.0
2015-02-27 13:10:00,229.07,229.24,229.01,229.17,4600.0,211.4931,211.6501,211.4377,211.5854,4600.0
2015-02-27 13:20:00,229.23,229.28,229.04,229.08,3000.0,211.6408,211.687,211.4654,211.5023,3000.0
2015-02-27 13:30:00,229.1,229.2,229.01,229.08,4800.0,211.5208,211.6131,211.4377,211.5023,4800.0
2015-02-27 13:40:00,229.18,229.42,229.15,229.29,5400.0,211.5947,211.8163,211.567,211.6962,5400.0
2015-02-27 13:50:00,229.29,229.5,229.29,229.4,3400.0,211.6962,211.8901,211.6962,211.7978,3400.0
2015-02-27 14:00:00,229.45,229.63,229.39,229.39,3600.0,211.844,212.0101,211.7886,211.7886,3600.0
2015-02-27 14:10:00,229.34,229.38,229.2,229.32,5600.0,211.7424,211.7793,211.6131,211.7239,5600.0
2015-02-27 14:20:00,229.21,229.23,228.96,229.07,6500.0,211.6224,211.6408,211.3916,211.4931,6500.0
2015-02-27 14:30:00,229.07,229.37,228.8,228.8,16500.0,211.4931,211.7701,211.2438,211.2438,16500.0
2015-02-27 14:40:00,228.86,228.88,228.38,228.77,9000.0,211.2992,211.3177,210.8561,211.2161,9000.0
2015-02-27 14:50:00,228.81,228.88,228.61,228.88,8300.0,211.2531,211.3177,211.0684,211.3177,8300.0
2015-02-27 15:00:00,228.87,228.88,228.59,228.78,8600.0,211.3085,211.3177,211.0499,211.2254,8600.0
2015-02-27 15:10:00,228.77,228.84,228.55,228.84,6800.0,211.2161,211.2808,211.013,211.2808,6800.0
2015-02-27 15:20:00,228.84,229.06,228.75,229.06,9700.0,211.2808,211.4839,211.1977,211.4839,9700.0
2015-02-27 15:30:00,229.02,229.02,228.56,228.63,14800.0,211.447,211.447,211.0222,211.0869,14800.0
2015-02-27 15:40:00,228.62,229.11,228.34,229.1,36200.0,211.0776,211.53,210.8191,211.5208,36200.0
2015-02-27 15:50:00,229.12,229.14,228.61,228.72,37800.0,211.5393,211.5577,211.0684,211.17,37800.0
2015-03-02 09:30:00,228.51,230.39,228.03,229.07,73500.0,210.9761,212.7118,210.5329,211.4931,73500.0
2015-03-02 09:40:00,228.9,229.74,228.24,229.64,45500.0,211.3362,212.1117,210.7268,212.0194,45500.0
2015-03-02 09:50:00,229.84,230.13,229.28,229.3,44500.0,212.204,212.4718,211.687,211.7055,44500.0
2015-03-02 10:00:00,229.42,229.53,229.04,229.47,42400.0,211.8163,211.9178,211.4654,211.8624,42400.0
2015-03-02 10:10:00,229.57,229.9,229.01,229.03,39900.0,211.9548,212.2594,211.4377,211.4562,39900.0
2015-03-02 10:20:00,229.07,229.18,229.03,229.11,12300.0,211.4931,211.5947,211.4562,211.53,12300.0
2015-03-02 10:30:00,229.18,229.29,228.93,229.28,37600.0,211.5947,211.6962,211.3639,211.687,37600.0
2015-03-02 10:40:00,229.21,229.22,228.91,229.04,19600.0,211.6224,211.6316,211.3454,211.4654,19600.0
2015-03-02 10:50:00,229.04,229.08,228.89,228.99,12500.0,211.4654,211.5023,211.3269,211.4193,12500.0
2015-03-02 11:00:00,228.9,229.01,228.28,228.36,22000.0,211.3362,211.4377,210.7637,210.8376,22000.0
2015-03-02 11:10:00,228.36,228.85,228.35,228.82,7400.0,210.8376,211.29,210.8284,211.2623,7400.0
2015-03-02 11:20:00,228.91,229.03,228.73,228.78,6600.0,211.3454,211.4562,211.1792,211.2254,6600.0
2015-03-02 11:30:00,228.82,228.95,228.58,228.62,14800.0,211.2623,211.3823,211.0407,211.0776,14800.0
2015-03-02 11:40:00,228.69,228.86,228.56,228.56,6100.0,211.1423,211.2992,211.0222,211.0222,6100.0
2015-03-02 11:50:00,228.6,228.77,228.54,228.74,8800.0,211.0592,211.2161,211.0038,211.1884,8800.0
2015-03-02 12:00:00,228.76,228.82,228.59,228.59,15900.0,211.2069,211.2623,211.0499,211.0499,15900.0
2015-03-02 12:10:00,228.66,228.66,228.02,228.09,5900.0,211.1146,211.1146,210.5237,210.5883,5900.0
2015-03-02 12:20:00,228.04,228.04,227.63,227.69,12400.0,210.5421,210.5421,210.1636,210.219,12400.0
2015-03-02 12:30:00,227.69,228.11,227.68,228.04,11100.0,210.219,210.6068,210.2098,210.5421,11100.0
2015-03-02 12:40:00,228.05,228.22,228.03,228.22,15000.0,210.5514,210.7083,210.5329,210.7083,15000.0
2015-03-02 12:50:00,228.2,228.36,228.08,228.3,4500.0,210.6899,210.8376,210.5791,210.7822,4500.0
2015-03-02 13:00:00,228.28,228.33,228.0,228.02,10700.0,210.7637,210.8099,210.5052,210.5237,10700.0
2015-03-02 13:10:00,228.05,228.11,227.83,228.01,10800.0,210.5514,210.6068,210.3483,210.5145,10800.0
2015-03-02 13:20:00,228.01,228.12,227.96,228.08,10600.0,210.5145,210.616,210.4683,210.5791,10600.0
2015-03-02 13:30:00,228.09,228.11,227.87,228.0,18400.0,210.5883,210.6068,210.3852,210.5052,18400.0
2015-03-02 13:40:00,228.02,228.24,227.95,228.17,16500.0,210.5237,210.7268,210.4591,210.6622,16500.0
2015-03-02 13:50:00,228.23,228.25,227.79,228.0,16700.0,210.7176,210.736,210.3113,210.5052,16700.0
2015-03-02 14:00:00,228.04,228.2,227.93,228.0,15800.0,210.5421,210.6899,210.4406,210.5052,15800.0
2015-03-02 14:10:00,227.97,228.05,227.65,228.04,36800.0,210.4775,210.5514,210.1821,210.5421,36800.0
2015-03-02 14:20:00,228.0,228.05,227.75,227.97,10400.0,210.5052,210.5514,210.2744,210.4775,10400.0
2015-03-02 14:30:00,227.98,228.22,227.9,228.04,11300.0,210.4868,210.7083,210.4129,210.5421,11300.0
2015-03-02 14:40:00,228.05,228.11,227.97,228.05,13900.0,210.5514,210.6068,210.4775,210.5514,13900.0
2015-03-02 14:50:00,228.05,228.08,227.97,227.97,13100.0,210.5514,210.5791,210.4775,210.4775,13100.0
2015-03-02 15:00:00,228.01,228.1,227.96,228.06,15200.0,210.5145,210.5975,210.4683,210.5606,15200.0
2015-03-02 15:10:00,228.04,228.09,227.98,228.0,16900.0,210.5421,210.5883,210.4868,210.5052,16900.0
2015-03-02 15:20:00,228.01,228.08,227.85,228.01,18300.0,210.5145,210.5791,210.3667,210.5145,18300.0
2015-03-02 15:30:00,228.01,228.06,227.97,227.99,19900.0,210.5145,210.5606,210.4775,210.496,19900.0
2015-03-02 15:40:00,228.0,228.14,227.86,228.0,33500.0,210.5052,210.6345,210.376,210.5052,33500.0
2015-03-02 15:50:00,228.01,228.3,227.87,228.16,95800.0,210.5145,210.7822,210.3852,210.6529,95800.0
2015-03-03 09:30:00,228.67,228.93,227.56,228.13,38300.0,211.1238,211.3639,210.099,210.6252,38300.0
2015-03-03 09:40:00,227.58,227.58,226.37,226.63,17600.0,210.1174,210.1174,209.0003,209.2403,17600.0
2015-03-03 09:50:00,226.77,226.77,225.6,225.71,13700.0,209.3696,209.3696,208.2894,208.3909,13700.0
2015-03-03 10:00:00,225.74,226.87,225.74,226.69,15600.0,208.4186,209.4619,208.4186,209.2957,15600.0
2015-03-03 10:10:00,226.61,227.0,226.61,226.95,10500.0,209.2219,209.582,209.2219,209.5358,10500.0
2015-03-03 10:20:00,227.0,227.36,226.93,227.35,13800.0,209.582,209.9143,209.5173,209.9051,13800.0
2015-03-03 10:30:00,227.43,227.43,226.76,227.1,19200.0,209.979,209.979,209.3604,209.6743,19200.0
2015-03-03 10:40:00,227.11,227.75,226.98,227.68,27000.0,209.6835,210.2744,209.5635,210.2098,27000.0
2015-03-03 10:50:00,227.72,227.79,227.07,227.32,17700.0,210.2467,210.3113,209.6466,209.8774,17700.0
2015-03-03 11:00:00,227.33,227.39,226.62,226.88,19200.0,209.8866,209.942,209.2311,209.4712,19200.0
2015-03-03 11:10:00,226.76,227.47,226.39,227.31,14500.0,209.3604,210.0159,209.0188,209.8682,14500.0
2015-03-03 11:20:00,227.31,227.31,226.7,226.84,7700.0,209.8682,209.8682,209.305,209.4342,7700.0
2015-03-03 11:30:00,226.74,226.79,226.19,226.69,22300.0,209.3419,209.3881,208.8341,209.2957,22300.0
2015-03-03 11:40:00,226.57,226.66,226.26,226.45,12400.0,209.1849,209.268,208.8987,209.0742,12400.0
2015-03-03 11:50:00,226.47,226.99,226.34,226.63,7200.0,209.0926,209.5727,208.9726,209.2403,7200.0
2015-03-03 12:00:00,226.62,226.78,226.5,226.52,5800.0,209.2311,209.3788,209.1203,209.1388,5800.0
2015-03-03 12:10:00,226.52,226.58,226.24,226.35,7500.0,209.1388,209.1942,208.8803,208.9818,7500.0
2015-03-03 12:20:00,226.3,226.44,226.06,226.15,11400.0,208.9357,209.0649,208.7141,208.7972,11400.0
2015-03-03 12:30:00,226.15,226.58,226.06,226.49,6200.0,208.7972,209.1942,208.7141,209.1111,6200.0
2015-03-03 12:40:00,226.39,226.47,226.16,226.36,4200.0,209.0188,209.0926,208.8064,208.9911,4200.0
2015-03-03 12:50:00,226.33,226.49,226.06,226.38,10700.0,208.9634,209.1111,208.7141,209.0095,10700.0
2015-03-03 13:00:00,226.34,226.67,226.21,226.22,6300.0,208.9726,209.2773,208.8526,208.8618,6300.0
2015-03-03 13:10:00,226.26,226.44,226.16,226.39,10400.0,208.8987,209.0649,208.8064,209.0188,10400.0
2015-03-03 13:20:00,226.36,226.68,226.33,226.65,4500.0,208.9911,209.2865,208.9634,209.2588,4500.0
2015-03-03 13:30:00,226.66,227.02,226.55,226.95,3800.0,209.268,209.6004,209.1665,209.5358,3800.0
2015-03-03 13:40:00,226.95,227.08,226.85,226.99,3600.0,209.5358,209.6558,209.4435,209.5727,3600.0
2015-03-03 13:50:00,227.0,227.0,226.58,226.6,18400.0,209.582,209.582,209.1942,209.2126,18400.0
2015-03-03 14:00:00,226.61,227.06,226.56,227.06,5800.0,209.2219,209.6373,209.1757,209.6373,5800.0
2015-03-03 14:10:00,227.0,227.37,227.0,227.37,6400.0,209.582,209.9236,209.582,209.9236,6400.0
2015-03-03 14:20:00,227.34,227.48,227.26,227.42,6600.0,209.8959,210.0251,209.822,209.9697,6600.0
2015-03-03 14:30:00,227.33,227.4,226.99,227.09,22600.0,209.8866,209.9513,209.5727,209.665,22600.0
2015-03-03 14:40:00,227.03,227.12,226.75,226.78,19200.0,209.6096,209.6927,209.3511,209.3788,19200.0
2015-03-03 14:50:00,226.79,226.95,226.65,226.95,15300.0,209.3881,209.5358,209.2588,209.5358,15300.0
2015-03-03 15:00:00,226.9,227.04,226.82,226.91,8500.0,209.4896,209.6189,209.4158,209.4989,8500.0
2015-03-03 15:10:00,226.91,227.25,226.79,226.8,17300.0,209.4989,209.8128,209.3881,209.3973,17300.0
2015-03-03 15:20:00,226.82,227.31,226.82,227.23,13100.0,209.4158,209.8682,209.4158,209.7943,13100.0
2015-03-03 15:30:00,227.25,227.55,227.21,227.55,20700.0,209.8128,210.0897,209.7758,210.0897,20700.0
2015-03-03 15:40:00,227.49,227.55,227.35,227.53,19400.0,210.0344,210.0897,209.9051,210.0713,19400.0
2015-03-03 15:50:00,227.56,227.8,227.51,227.62,64200.0,210.099,210.3206,210.0528,210.1544,64200.0
2015-03-04 09:30:00,227.35,227.54,224.88,225.59,24900.0,209.9051,210.0805,207.6246,208.2801,24900.0
2015-03-04 09:40:00,225.58,226.3,225.23,226.17,16000.0,208.2709,208.9357,207.9478,208.8156,16000.0
2015-03-04 09:50:00,225.88,226.22,225.5,226.19,34400.0,208.5479,208.8618,208.197,208.8341,34400.0
2015-03-04 10:00:00,226.09,226.44,225.44,225.44,14400.0,208.7418,209.0649,208.1417,208.1417,14400.0
2015-03-04 10:10:00,225.44,225.52,224.88,225.34,33600.0,208.1417,208.2155,207.6246,208.0493,33600.0
2015-03-04 10:20:00,225.17,225.52,225.07,225.21,7200.0,207.8924,208.2155,207.8,207.9293,7200.0
2015-03-04 10:30:00,225.34,226.05,225.22,225.92,4800.0,208.0493,208.7048,207.9385,208.5848,4800.0
2015-03-04 10:40:00,225.91,226.27,225.72,225.94,14000.0,208.5756,208.908,208.4002,208.6033,14000.0
2015-03-04 10:50:00,225.92,226.19,225.89,226.05,5100.0,208.5848,208.8341,208.5571,208.7048,5100.0
2015-03-04 11:00:00,226.02,226.47,225.98,226.47,7000.0,208.6771,209.0926,208.6402,209.0926,7000.0
2015-03-04 11:10:00,226.48,227.01,226.43,226.87,7300.0,209.1019,209.5912,209.0557,209.4619,7300.0
2015-03-04 11:20:00,226.87,227.42,226.8,226.85,18400.0,209.4619,209.9697,209.3973,209.4435,18400.0
2015-03-04 11:30:00,226.81,227.11,226.67,227.02,22800.0,209.4065,209.6835,209.2773,209.6004,22800.0
2015-03-04 11:40:00,226.93,227.36,226.83,227.36,21000.0,209.5173,209.9143,209.425,209.9143,21000.0
2015-03-04 11:50:00,227.39,227.39,227.1,227.26,18200.0,209.942,209.942,209.6743,209.822,18200.0
2015-03-04 12:00:00,227.27,227.52,227.24,227.51,2900.0,209.8312,210.0621,209.8035,210.0528,2900.0
2015-03-04 12:10:00,227.49,227.81,227.46,227.65,4000.0,210.0344,210.3298,210.0067,210.1821,4000.0
2015-03-04 12:20:00,227.58,227.84,227.58,227.75,5200.0,210.1174,210.3575,210.1174,210.2744,5200.0
2015-03-04 12:30:00,227.66,227.74,227.51,227.74,4400.0,210.1913,210.2652,210.0528,210.2652,4400.0
2015-03-04 12:40:00,227.77,228.13,227.76,228.13,8100.0,210.2929,210.6252,210.2836,210.6252,8100.0
2015-03-04 12:50:00,228.01,228.19,227.67,227.81,8300.0,210.5145,210.6806,210.2005,210.3298,8300.0
2015-03-04 13:00:00,227.75,227.91,227.68,227.89,3800.0,210.2744,210.4221,210.2098,210.4037,3800.0
2015-03-04 13:10:00,227.83,227.9,227.61,227.82,2200.0,210.3483,210.4129,210.1451,210.339,2200.0
2015-03-04 13:20:00,227.75,228.11,227.69,228.03,4600.0,210.2744,210.6068,210.219,210.5329,4600.0
2015-03-04 13:30:00,228.06,228.25,228.04,228.24,6800.0,210.5606,210.736,210.5421,210.7268,6800.0
2015-03-04 13:40:00,228.22,228.46,228.03,228.32,13200.0,210.7083,210.9299,210.5329,210.8007,13200.0
2015-03-04 13:50:00,228.33,228.44,227.86,227.94,8400.0,210.8099,210.9115,210.376,210.4498,8400.0
2015-03-04 14:00:00,228.0,228.22,227.9,228.13,5800.0,210.5052,210.7083,210.4129,210.6252,5800.0
2015-03-04 14:10:00,228.17,228.17,227.65,227.68,7000.0,210.6622,210.6622,210.1821,210.2098,7000.0
2015-03-04 14:20:00,227.88,227.97,227.87,227.87,3000.0,210.3944,210.4775,210.3852,210.3852,3000.0
2015-03-04 14:30:00,227.83,228.1,227.75,227.84,12200.0,210.3483,210.5975,210.2744,210.3575,12200.0
2015-03-04 14:40:00,227.91,228.19,227.74,228.19,12400.0,210.4221,210.6806,210.2652,210.6806,12400.0
2015-03-04 14:50:00,228.14,228.19,228.04,228.12,8300.0,210.6345,210.6806,210.5421,210.616,8300.0
2015-03-04 15:00:00,228.13,228.23,227.58,227.68,20600.0,210.6252,210.7176,210.1174,210.2098,20600.0
2015-03-04 15:10:00,227.74,227.77,227.55,227.63,19000.0,210.2652,210.2929,210.0897,210.1636,19000.0
2015-03-04 15:20:00,227.67,227.82,227.52,227.64,8400.0,210.2005,210.339,210.0621,210.1728,8400.0
2015-03-04 15:30:00,227.63,227.84,227.6,227.72,10600.0,210.1636,210.3575,210.1359,210.2467,10600.0
2015-03-04 15:40:00,227.7,227.97,227.54,227.94,13800.0,210.2282,210.4775,210.0805,210.4498,13800.0
2015-03-04 15:50:00,227.99,227.99,227.56,227.73,45600.0,210.496,210.496,210.099,210.2559,45600.0
2015-03-05 09:30:00,228.74,229.56,228.0,228.53,38700.0,211.1884,211.9455,210.5052,210.9946,38700.0
2015-03-05 09:40:00,229.01,229.8,228.74,229.8,12400.0,211.4377,212.1671,211.1884,212.1671,12400.0
2015-03-05 09:50:00,229.81,230.02,229.04,229.04,9200.0,212.1763,212.3702,211.4654,211.4654,9200.0
2015-03-05 10:00:00,229.02,229.25,228.6,229.25,10400.0,211.447,211.6593,211.0592,211.6593,10400.0
2015-03-05 10:10:00,229.12,229.29,228.51,228.65,27000.0,211.5393,211.6962,210.9761,211.1053,27000.0
2015-03-05 10:20:00,228.56,228.93,228.44,228.81,7800.0,211.0222,211.3639,210.9115,211.2531,7800.0
2015-03-05 10:30:00,228.88,229.12,228.71,228.71,5300.0,211.3177,211.5393,211.1607,211.1607,5300.0
2015-03-05 10:40:00,228.64,228.84,228.59,228.59,3300.0,211.0961,211.2808,211.0499,211.0499,3300.0
2015-03-05 10:50:00,228.59,228.78,228.48,228.48,5300.0,211.0499,211.2254,210.9484,210.9484,5300.0
2015-03-05 11:00:00,228.54,228.74,228.44,228.74,17800.0,211.0038,211.1884,210.9115,211.1884,17800.0
2015-03-05 11:10:00,228.7,228.86,228.55,228.55,6800.0,211.1515,211.2992,211.013,211.013,6800.0
2015-03-05 11:20:00,228.53,228.8,228.48,228.73,1300.0,210.9946,211.2438,210.9484,211.1792,1300.0
2015-03-05 11:30:00,228.85,229.0,228.84,228.98,2400.0,211.29,211.4285,211.2808,211.41,2400.0
2015-03-05 11:40:00,229.0,229.11,228.93,229.02,4100.0,211.4285,211.53,211.3639,211.447,4100.0
2015-03-05 11:50:00,229.0,229.29,228.95,229.22,3900.0,211.4285,211.6962,211.3823,211.6316,3900.0
2015-03-05 12:00:00,229.27,229.28,229.07,229.16,3500.0,211.6778,211.687,211.4931,211.5762,3500.0
2015-03-05 12:10:00,229.19,229.19,228.91,228.97,2800.0,211.6039,211.6039,211.3454,211.4008,2800.0
2015-03-05 12:20:00,228.96,229.03,228.89,228.98,4300.0,211.3916,211.4562,211.3269,211.41,4300.0
2015-03-05 12:30:00,228.94,229.04,228.82,229.0,21900.0,211.3731,211.4654,211.2623,211.4285,21900.0
2015-03-05 12:40:00,228.97,229.04,228.44,228.51,9600.0,211.4008,211.4654,210.9115,210.9761,9600.0
2015-03-05 12:50:00,228.4,228.4,227.93,228.12,7600.0,210.8745,210.8745,210.4406,210.616,7600.0
2015-03-05 13:00:00,228.11,228.21,228.06,228.16,4000.0,210.6068,210.6991,210.5606,210.6529,4000.0
2015-03-05 13:10:00,228.18,228.3,228.12,228.15,4200.0,210.6714,210.7822,210.616,210.6437,4200.0
2015-03-05 13:20:00,228.12,228.65,228.07,228.45,37300.0,210.616,211.1053,210.5698,210.9207,37300.0
2015-03-05 13:30:00,228.38,228.68,228.37,228.68,4100.0,210.8561,211.133,210.8468,211.133,4100.0
2015-03-05 13:40:00,228.62,228.96,228.61,228.96,2600.0,211.0776,211.3916,211.0684,211.3916,2600.0
2015-03-05 13:50:00,228.91,229.07,228.88,229.04,6000.0,211.3454,211.4931,211.3177,211.4654,6000.0
2015-03-05 14:00:00,229.02,229.11,228.97,229.11,4700.0,211.447,211.53,211.4008,211.53,4700.0
2015-03-05 14:10:00,229.06,229.13,229.01,229.06,4600.0,211.4839,211.5485,211.4377,211.4839,4600.0
2015-03-05 14:20:00,229.09,229.2,229.05,229.2,7500.0,211.5116,211.6131,211.4747,211.6131,7500.0
2015-03-05 14:30:00,229.2,229.26,228.92,229.01,5200.0,211.6131,211.6685,211.3546,211.4377,5200.0
2015-03-05 14:40:00,228.98,229.12,228.98,229.1,4200.0,211.41,211.5393,211.41,211.5208,4200.0
2015-03-05 14:50:00,229.1,229.52,229.07,229.49,11200.0,211.5208,211.9086,211.4931,211.8809,11200.0
2015-03-05 15:00:00,229.46,229.5,229.29,229.48,13400.0,211.8532,211.8901,211.6962,211.8717,13400.0
2015-03-05 15:10:00,229.45,229.6,229.37,229.44,8300.0,211.844,211.9824,211.7701,211.8347,8300.0
2015-03-05 15:20:00,229.46,229.55,229.39,229.51,12500.0,211.8532,211.9363,211.7886,211.8994,12500.0
2015-03-05 15:30:00,229.51,229.56,229.12,229.54,15300.0,211.8994,211.9455,211.5393,211.9271,15300.0
2015-03-05 15:40:00,229.41,229.55,229.26,229.31,17200.0,211.807,211.9363,211.6685,211.7147,17200.0
2015-03-05 15:50:00,229.32,229.58,229.23,229.23,26400.0,211.7239,211.964,211.6408,211.6408,26400.0
2015-03-06 09:30:00,228.74,228.74,226.33,226.33,30200.0,211.1884,211.1884,208.9634,208.9634,30200.0
2015-03-06 09:40:00,226.36,226.97,226.2,226.65,11200.0,208.9911,209.5543,208.8433,209.2588,11200.0
2015-03-06 09:50:00,226.52,227.44,226.25,227.44,11200.0,209.1388,209.9882,208.8895,209.9882,11200.0
2015-03-06 10:00:00,227.26,227.57,226.82,227.57,15000.0,209.822,210.1082,209.4158,210.1082,15000.0
2015-03-06 10:10:00,227.62,227.76,227.04,227.24,5700.0,210.1544,210.2836,209.6189,209.8035,5700.0
2015-03-06 10:20:00,227.35,227.75,227.21,227.71,9800.0,209.9051,210.2744,209.7758,210.2375,9800.0
2015-03-06 10:30:00,227.62,227.73,227.44,227.47,11100.0,210.1544,210.2559,209.9882,210.0159,11100.0
2015-03-06 10:40:00,227.61,227.87,227.48,227.68,17500.0,210.1451,210.3852,210.0251,210.2098,17500.0
2015-03-06 10:50:00,227.68,227.77,227.5,227.54,9200.0,210.2098,210.2929,210.0436,210.0805,9200.0
2015-03-06 11:00:00,227.54,227.8,227.21,227.29,20400.0,210.0805,210.3206,209.7758,209.8497,20400.0
2015-03-06 11:10:00,227.29,227.38,226.67,226.67,33700.0,209.8497,209.9328,209.2773,209.2773,33700.0
2015-03-06 11:20:00,226.66,226.77,225.72,225.74,17500.0,209.268,209.3696,208.4002,208.4186,17500.0
2015-03-06 11:30:00,225.73,225.73,225.4,225.4,10300.0,208.4094,208.4094,208.1047,208.1047,10300.0
2015-03-06 11:40:00,225.39,225.47,225.07,225.09,27600.0,208.0955,208.1693,207.8,207.8185,27600.0
2015-03-06 11:50:00,225.12,225.99,225.05,225.99,27800.0,207.8462,208.6494,207.7816,208.6494,27800.0
2015-03-06 12:00:00,225.99,226.21,225.87,226.09,19300.0,208.6494,208.8526,208.5387,208.7418,19300.0
2015-03-06 12:10:00,226.09,226.34,225.72,225.75,43400.0,208.7418,208.9726,208.4002,208.4279,43400.0
2015-03-06 12:20:00,225.79,226.03,225.66,226.0,15900.0,208.4648,208.6864,208.3448,208.6587,15900.0
2015-03-06 12:30:00,225.92,226.05,225.85,225.95,9300.0,208.5848,208.7048,208.5202,208.6125,9300.0
2015-03-06 12:40:00,225.98,226.01,225.83,226.01,12000.0,208.6402,208.6679,208.5017,208.6679,12000.0
2015-03-06 12:50:00,226.03,226.05,225.76,225.93,19300.0,208.6864,208.7048,208.4371,208.5941,19300.0
2015-03-06 13:00:00,225.98,226.13,225.84,226.03,18800.0,208.6402,208.7787,208.511,208.6864,18800.0
2015-03-06 13:10:00,226.03,226.1,225.79,225.8,8600.0,208.6864,208.751,208.4648,208.474,8600.0
2015-03-06 13:20:00,225.82,225.98,225.64,225.88,13200.0,208.4925,208.6402,208.3263,208.5479,13200.0
2015-03-06 13:30:00,225.91,225.92,225.73,225.81,9900.0,208.5756,208.5848,208.4094,208.4833,9900.0
2015-03-06 13:40:00,225.79,225.88,225.3,225.4,10500.0,208.4648,208.5479,208.0124,208.1047,10500.0
2015-03-06 13:50:00,225.43,225.99,225.38,225.92,19300.0,208.1324,208.6494,208.0863,208.5848,19300.0
2015-03-06 14:00:00,226.04,226.18,225.96,226.06,8300.0,208.6956,208.8249,208.6218,208.7141,8300.0
2015-03-06 14:10:00,226.06,226.16,225.96,226.01,7100.0,208.7141,208.8064,208.6218,208.6679,7100.0
2015-03-06 14:20:00,225.9,225.94,225.17,225.19,15700.0,208.5664,208.6033,207.8924,207.9108,15700.0
2015-03-06 14:30:00,225.17,225.34,224.78,224.82,36200.0,207.8924,208.0493,207.5323,207.5692,36200.0
2015-03-06 14:40:00,224.71,224.77,224.39,224.76,38300.0,207.4677,207.5231,207.1722,207.5138,38300.0
2015-03-06 14:50:00,224.71,224.73,224.33,224.5,36900.0,207.4677,207.4861,207.1168,207.2738,36900.0
2015-03-06 15:00:00,224.41,224.99,224.41,224.99,18000.0,207.1907,207.7262,207.1907,207.7262,18000.0
2015-03-06 15:10:00,224.91,225.04,224.67,224.99,23100.0,207.6523,207.7723,207.4307,207.7262,23100.0
2015-03-06 15:20:00,225.01,225.24,224.79,224.84,19200.0,207.7446,207.957,207.5415,207.5877,19200.0
2015-03-06 15:30:00,224.68,224.93,224.29,224.35,26300.0,207.44,207.6708,207.0799,207.1353,26300.0
2015-03-06 15:40:00,224.41,224.47,224.09,224.46,37600.0,207.1907,207.2461,206.8952,207.2368,37600.0
2015-03-06 15:50:00,224.4,224.6,224.16,224.55,40400.0,207.1815,207.3661,206.9599,207.3199,40400.0
2015-03-09 09:30:00,225.0,225.0,223.65,224.08,44200.0,207.7354,207.7354,206.489,206.886,44200.0
2015-03-09 09:40:00,224.08,224.92,223.42,224.06,20000.0,206.886,207.6616,206.2766,206.8675,20000.0
2015-03-09 09:50:00,224.09,224.87,223.82,224.65,14300.0,206.8952,207.6154,206.646,207.4123,14300.0
2015-03-09 10:00:00,224.46,224.6,224.27,224.27,12500.0,207.2368,207.3661,207.0614,207.0614,12500.0
2015-03-09 10:10:00,224.26,224.4,223.78,223.78,21300.0,207.0522,207.1815,206.609,206.609,21300.0
2015-03-09 10:20:00,223.86,224.3,223.67,223.75,43100.0,206.6829,207.0891,206.5075,206.5813,43100.0
2015-03-09 10:30:00,223.75,224.03,223.46,223.54,15400.0,206.5813,206.8398,206.3136,206.3874,15400.0
2015-03-09 10:40:00,223.41,223.51,223.1,223.17,15800.0,206.2674,206.3597,205.9812,206.0458,15800.0
2015-03-09 10:50:00,223.25,223.31,222.97,223.02,8900.0,206.1197,206.1751,205.8612,205.9073,8900.0
2015-03-09 11:00:00,223.03,223.57,222.59,223.36,17200.0,205.9166,206.4151,205.5103,206.2213,17200.0
2015-03-09 11:10:00,223.36,223.75,223.01,223.26,21400.0,206.2213,206.5813,205.8981,206.1289,21400.0
2015-03-09 11:20:00,223.15,223.68,223.12,223.56,17300.0,206.0274,206.5167,205.9997,206.4059,17300.0
2015-03-09 11:30:00,223.59,223.7,223.42,223.43,17400.0,206.4336,206.5352,206.2766,206.2859,17400.0
2015-03-09 11:40:00,223.48,223.96,223.48,223.76,17300.0,206.332,206.7752,206.332,206.5906,17300.0
2015-03-09 11:50:00,223.76,223.76,223.45,223.7,5200.0,206.5906,206.5906,206.3043,206.5352,5200.0
2015-03-09 12:00:00,223.68,223.8,223.26,223.26,5500.0,206.5167,206.6275,206.1289,206.1289,5500.0
2015-03-09 12:10:00,223.21,223.94,223.21,223.81,16400.0,206.0828,206.7567,206.0828,206.6367,16400.0
2015-03-09 12:20:00,223.92,224.09,223.77,223.87,6000.0,206.7383,206.8952,206.5998,206.6921,6000.0
2015-03-09 12:30:00,223.84,224.0,223.78,223.84,4700.0,206.6644,206.8121,206.609,206.6644,4700.0
2015-03-09 12:40:00,223.8,223.98,223.73,223.92,5400.0,206.6275,206.7937,206.5629,206.7383,5400.0
2015-03-09 12:50:00,223.93,224.28,223.88,224.16,9400.0,206.7475,207.0707,206.7014,206.9599,9400.0
2015-03-09 13:00:00,224.2,224.47,224.14,224.47,3300.0,206.9968,207.2461,206.9414,207.2461,3300.0
2015-03-09 13:10:00,224.54,224.6,224.39,224.45,6900.0,207.3107,207.3661,207.1722,207.2276,6900.0
2015-03-09 13:20:00,224.46,224.64,224.19,224.64,23700.0,207.2368,207.403,206.9876,207.403,23700.0
2015-03-09 13:30:00,224.56,224.96,224.56,224.88,4500.0,207.3292,207.6985,207.3292,207.6246,4500.0
2015-03-09 13:40:00,224.82,225.09,224.81,225.06,7100.0,207.5692,207.8185,207.56,207.7908,7100.0
2015-03-09 13:50:00,225.1,225.3,225.01,225.15,7300.0,207.8277,208.0124,207.7446,207.8739,7300.0
2015-03-09 14:00:00,225.16,225.36,225.11,225.24,7200.0,207.8831,208.0678,207.837,207.957,7200.0
2015-03-09 14:10:00,225.25,225.4,225.16,225.22,19500.0,207.9662,208.1047,207.8831,207.9385,19500.0
2015-03-09 14:20:00,225.2,225.25,224.97,225.15,6900.0,207.9201,207.9662,207.7077,207.8739,6900.0
2015-03-09 14:30:00,225.1,225.22,225.03,225.17,7400.0,207.8277,207.9385,207.7631,207.8924,7400.0
2015-03-09 14:40:00,225.16,225.37,224.99,225.37,7400.0,207.8831,208.077,207.7262,208.077,7400.0
2015-03-09 14:50:00,225.33,225.58,225.27,225.42,9700.0,208.0401,208.2709,207.9847,208.1232,9700.0
2015-03-09 15:00:00,225.42,225.65,225.42,225.63,13500.0,208.1232,208.3355,208.1232,208.3171,13500.0
2015-03-09 15:10:00,225.68,225.73,225.42,225.43,8100.0,208.3632,208.4094,208.1232,208.1324,8100.0
2015-03-09 15:20:00,225.43,225.7,225.35,225.5,10100.0,208.1324,208.3817,208.0586,208.197,10100.0
2015-03-09 15:30:00,225.51,225.89,225.5,225.66,13400.0,208.2063,208.5571,208.197,208.3448,13400.0
2015-03-09 15:40:00,225.6,225.77,225.5,225.67,20200.0,208.2894,208.4463,208.197,208.354,20200.0
2015-03-09 15:50:00,225.7,225.72,225.24,225.37,48600.0,208.3817,208.4002,207.957,208.077,48600.0
2015-03-10 09:30:00,223.43,223.87,220.3,220.3,57300.0,206.2859,206.6921,203.3961,203.3961,57300.0
2015-03-10 09:40:00,220.66,220.71,218.0,219.53,110200.0,203.7284,203.7746,201.2725,202.6851,110200.0
2015-03-10 09:50:00,219.53,220.63,219.53,220.35,61500.0,202.6851,203.7007,202.6851,203.4422,61500.0
2015-03-10 10:00:00,220.35,220.85,220.17,220.78,27400.0,203.4422,203.9038,203.276,203.8392,27400.0
2015-03-10 10:10:00,220.87,221.22,220.51,221.0,38600.0,203.9223,204.2455,203.5899,204.0423,38600.0
2015-03-10 10:20:00,221.08,221.42,220.63,221.42,33900.0,204.1162,204.4301,203.7007,204.4301,33900.0
2015-03-10 10:30:00,221.4,221.4,220.91,221.14,18600.0,204.4116,204.4116,203.9592,204.1716,18600.0
2015-03-10 10:40:00,221.21,221.47,220.96,221.09,10400.0,204.2362,204.4763,204.0054,204.1254,10400.0
2015-03-10 10:50:00,221.08,221.84,221.03,221.53,20900.0,204.1162,204.8179,204.07,204.5317,20900.0
2015-03-10 11:00:00,221.6,221.89,221.58,221.87,12600.0,204.5963,204.864,204.5778,204.8456,12600.0
2015-03-10 11:10:00,221.89,221.99,221.67,221.92,13300.0,204.864,204.9564,204.6609,204.8917,13300.0
2015-03-10 11:20:00,221.93,222.19,221.78,221.82,8400.0,204.901,205.141,204.7625,204.7994,8400.0
2015-03-10 11:30:00,221.75,221.95,221.51,221.7,9700.0,204.7348,204.9194,204.5132,204.6886,9700.0
2015-03-10 11:40:00,221.67,221.8,221.45,221.73,8600.0,204.6609,204.781,204.4578,204.7163,8600.0
2015-03-10 11:50:00,221.52,221.79,221.36,221.38,9400.0,204.5224,204.7717,204.3747,204.3932,9400.0
2015-03-10 12:00:00,221.39,221.45,221.06,221.45,11800.0,204.4024,204.4578,204.0977,204.4578,11800.0
2015-03-10 12:10:00,221.44,221.67,221.36,221.53,8800.0,204.4486,204.6609,204.3747,204.5317,8800.0
2015-03-10 12:20:00,221.43,221.55,221.18,221.28,10400.0,204.4393,204.5501,204.2085,204.3009,10400.0
2015-03-10 12:30:00,221.26,221.74,220.99,221.74,4800.0,204.2824,204.7256,204.0331,204.7256,4800.0
2015-03-10 12:40:00,221.64,221.86,221.3,221.5,7300.0,204.6332,204.8364,204.3193,204.504,7300.0
2015-03-10 12:50:00,221.47,221.67,221.26,221.36,5700.0,204.4763,204.6609,204.2824,204.3747,5700.0
2015-03-10 13:00:00,221.56,221.83,221.39,221.65,10400.0,204.5594,204.8087,204.4024,204.6425,10400.0
2015-03-10 13:10:00,221.62,221.87,221.58,221.79,6000.0,204.6148,204.8456,204.5778,204.7717,6000.0
2015-03-10 13:20:00,221.8,222.16,221.79,221.83,11700.0,204.781,205.1133,204.7717,204.8087,11700.0
2015-03-10 13:30:00,221.8,221.8,221.62,221.64,5700.0,204.781,204.781,204.6148,204.6332,5700.0
2015-03-10 13:40:00,221.63,221.99,221.56,221.94,5700.0,204.624,204.9564,204.5594,204.9102,5700.0
2015-03-10 13:50:00,221.81,222.01,221.68,221.73,6100.0,204.7902,204.9748,204.6702,204.7163,6100.0
2015-03-10 14:00:00,221.74,222.21,221.65,222.21,9000.0,204.7256,205.1595,204.6425,205.1595,9000.0
2015-03-10 14:10:00,222.16,222.23,221.16,221.27,10400.0,205.1133,205.178,204.1901,204.2916,10400.0
2015-03-10 14:20:00,221.17,221.26,220.89,221.1,16800.0,204.1993,204.2824,203.9408,204.1347,16800.0
2015-03-10 14:30:00,221.14,221.6,221.14,221.54,9600.0,204.1716,204.5963,204.1716,204.5409,9600.0
2015-03-10 14:40:00,221.48,221.56,221.19,221.23,8000.0,204.4855,204.5594,204.2178,204.2547,8000.0
2015-03-10 14:50:00,221.2,221.41,221.06,221.11,13600.0,204.227,204.4209,204.0977,204.1439,13600.0
2015-03-10 15:00:00,221.16,221.43,221.02,221.25,16300.0,204.1901,204.4393,204.0608,204.2732,16300.0
2015-03-10 15:10:00,221.15,221.46,220.99,221.37,9800.0,204.1808,204.467,204.0331,204.3839,9800.0
2015-03-10 15:20:00,221.44,221.56,221.17,221.23,18300.0,204.4486,204.5594,204.1993,204.2547,18300.0
2015-03-10 15:30:00,221.25,221.31,220.96,221.18,20800.0,204.2732,204.3286,204.0054,204.2085,20800.0
2015-03-10 15:40:00,221.23,221.53,221.17,221.45,38700.0,204.2547,204.5317,204.1993,204.4578,38700.0
2015-03-10 15:50:00,221.45,221.49,220.91,220.97,63400.0,204.4578,204.4947,203.9592,204.0146,63400.0
2015-03-11 09:30:00,221.45,222.32,220.74,221.61,38600.0,204.4578,205.2611,203.8023,204.6055,38600.0
2015-03-11 09:40:00,221.67,222.79,221.13,222.56,19900.0,204.6609,205.695,204.1624,205.4826,19900.0
2015-03-11 09:50:00,222.78,222.93,222.11,222.77,9600.0,205.6858,205.8242,205.0672,205.6765,9600.0
2015-03-11 10:00:00,222.85,222.98,222.4,222.76,11800.0,205.7504,205.8704,205.3349,205.6673,11800.0
2015-03-11 10:10:00,222.9,222.9,222.53,222.53,20700.0,205.7965,205.7965,205.4549,205.4549,20700.0
2015-03-11 10:20:00,222.37,222.65,222.35,222.65,4500.0,205.3072,205.5657,205.2888,205.5657,4500.0
2015-03-11 10:30:00,222.72,222.84,222.47,222.62,12700.0,205.6304,205.7412,205.3995,205.538,12700.0
2015-03-11 10:40:00,222.6,222.6,221.87,222.15,8800.0,205.5196,205.5196,204.8456,205.1041,8800.0
2015-03-11 10:50:00,222.03,222.24,221.91,221.98,7300.0,204.9933,205.1872,204.8825,204.9471,7300.0
2015-03-11 11:00:00,221.95,222.34,221.95,222.25,10000.0,204.9194,205.2795,204.9194,205.1964,10000.0
2015-03-11 11:10:00,222.4,222.78,222.33,222.72,9300.0,205.3349,205.6858,205.2703,205.6304,9300.0
2015-03-11 11:20:00,222.74,222.89,222.61,222.76,7800.0,205.6488,205.7873,205.5288,205.6673,7800.0
2015-03-11 11:30:00,222.82,222.89,222.64,222.73,9000.0,205.7227,205.7873,205.5565,205.6396,9000.0
2015-03-11 11:40:00,222.69,222.94,222.62,222.94,8100.0,205.6027,205.8335,205.538,205.8335,8100.0
2015-03-11 11:50:00,222.95,222.95,222.65,222.75,10500.0,205.8427,205.8427,205.5657,205.6581,10500.0
2015-03-11 12:00:00,222.75,222.75,222.14,222.31,3900.0,205.6581,205.6581,205.0949,205.2518,3900.0
2015-03-11 12:10:00,222.32,222.63,222.19,222.63,5900.0,205.2611,205.5473,205.141,205.5473,5900.0
2015-03-11 12:20:00,222.63,222.63,222.17,222.36,4100.0,205.5473,205.5473,205.1226,205.298,4100.0
2015-03-11 12:30:00,222.33,222.38,222.16,222.36,3900.0,205.2703,205.3165,205.1133,205.298,3900.0
2015-03-11 12:40:00,222.41,222.59,222.27,222.34,9700.0,205.3441,205.5103,205.2149,205.2795,9700.0
2015-03-11 12:50:00,222.35,222.47,222.05,222.1,6800.0,205.2888,205.3995,205.0118,205.0579,6800.0
2015-03-11 13:00:00,222.07,222.15,221.92,222.01,2700.0,205.0302,205.1041,204.8917,204.9748,2700.0
2015-03-11 13:10:00,222.07,222.25,222.0,222.14,3600.0,205.0302,205.1964,204.9656,205.0949,3600.0
2015-03-11 13:20:00,222.05,222.42,222.05,222.35,11000.0,205.0118,205.3534,205.0118,205.2888,11000.0
2015-03-11 13:30:00,222.41,222.45,221.81,222.3,11200.0,205.3441,205.3811,204.7902,205.2426,11200.0
2015-03-11 13:40:00,222.25,222.32,221.75,221.83,8900.0,205.1964,205.2611,204.7348,204.8087,8900.0
2015-03-11 13:50:00,221.82,222.07,221.81,222.07,5500.0,204.7994,205.0302,204.7902,205.0302,5500.0
2015-03-11 14:00:00,222.03,222.45,222.01,222.42,11200.0,204.9933,205.3811,204.9748,205.3534,11200.0
2015-03-11 14:10:00,222.5,222.81,222.46,222.69,15200.0,205.4272,205.7135,205.3903,205.6027,15200.0
2015-03-11 14:20:00,222.73,222.76,222.5,222.72,8300.0,205.6396,205.6673,205.4272,205.6304,8300.0
2015-03-11 14:30:00,222.78,223.0,222.64,222.86,12200.0,205.6858,205.8889,205.5565,205.7596,12200.0
2015-03-11 14:40:00,222.84,222.85,222.43,222.47,7600.0,205.7412,205.7504,205.3626,205.3995,7600.0
2015-03-11 14:50:00,222.48,222.72,222.43,222.66,4300.0,205.4088,205.6304,205.3626,205.575,4300.0
2015-03-11 15:00:00,222.68,222.89,222.57,222.62,14700.0,205.5934,205.7873,205.4919,205.538,14700.0
2015-03-11 15:10:00,222.56,222.86,222.42,222.86,24300.0,205.4826,205.7596,205.3534,205.7596,24300.0
2015-03-11 15:20:00,222.81,222.83,222.48,222.48,13900.0,205.7135,205.7319,205.4088,205.4088,13900.0
2015-03-11 15:30:00,222.54,222.54,222.0,222.12,11200.0,205.4642,205.4642,204.9656,205.0764,11200.0
2015-03-11 15:40:00,222.15,222.31,221.96,222.11,23300.0,205.1041,205.2518,204.9287,205.0672,23300.0
2015-03-11 15:50:00,222.09,222.47,222.06,222.29,65700.0,205.0487,205.3995,205.021,205.2334,65700.0
2015-03-12 09:30:00,223.39,224.55,223.32,224.03,11800.0,206.249,207.3199,206.1843,206.8398,11800.0
2015-03-12 09:40:00,223.72,223.81,223.5,223.79,5200.0,206.5536,206.6367,206.3505,206.6183,5200.0
2015-03-12 09:50:00,223.78,224.5,223.42,224.22,8600.0,206.609,207.2738,206.2766,207.0153,8600.0
2015-03-12 10:00:00,224.11,224.21,223.41,223.43,13900.0,206.9137,207.006,206.2674,206.2859,13900.0
2015-03-12 10:10:00,223.75,224.36,223.69,224.09,6900.0,206.5813,207.1445,206.5259,206.8952,6900.0
2015-03-12 10:20:00,223.97,224.66,223.95,224.66,4100.0,206.7844,207.4215,206.766,207.4215,4100.0
2015-03-12 10:30:00,224.62,224.85,224.46,224.72,10000.0,207.3846,207.5969,207.2368,207.4769,10000.0
2015-03-12 10:40:00,224.65,224.65,224.0,224.36,10700.0,207.4123,207.4123,206.8121,207.1445,10700.0
2015-03-12 10:50:00,224.18,224.39,224.04,224.2,4700.0,206.9783,207.1722,206.8491,206.9968,4700.0
2015-03-12 11:00:00,224.12,224.23,223.89,224.12,8300.0,206.9229,207.0245,206.7106,206.9229,8300.0
2015-03-12 11:10:00,224.11,224.38,223.99,224.38,13100.0,206.9137,207.163,206.8029,207.163,13100.0
2015-03-12 11:20:00,224.27,224.6,224.21,224.28,4400.0,207.0614,207.3661,207.006,207.0707,4400.0
2015-03-12 11:30:00,224.23,224.48,224.14,224.3,8900.0,207.0245,207.2553,206.9414,207.0891,8900.0
2015-03-12 11:40:00,224.24,224.5,224.22,224.45,2400.0,207.0337,207.2738,207.0153,207.2276,2400.0
2015-03-12 11:50:00,224.38,224.54,224.07,224.08,3900.0,207.163,207.3107,206.8768,206.886,3900.0
2015-03-12 12:00:00,224.07,224.58,223.98,224.46,17600.0,206.8768,207.3476,206.7937,207.2368,17600.0
2015-03-12 12:10:00,224.46,224.54,224.26,224.42,18300.0,207.2368,207.3107,207.0522,207.1999,18300.0
2015-03-12 12:20:00,224.41,224.47,224.19,224.45,5600.0,207.1907,207.2461,206.9876,207.2276,5600.0
2015-03-12 12:30:00,224.5,224.5,224.25,224.33,23700.0,207.2738,207.2738,207.043,207.1168,23700.0
2015-03-12 12:40:00,224.38,224.52,224.2,224.33,4300.0,207.163,207.2922,206.9968,207.1168,4300.0
2015-03-12 12:50:00,224.39,224.57,224.39,224.52,2800.0,207.1722,207.3384,207.1722,207.2922,2800.0
2015-03-12 13:00:00,224.49,224.54,224.31,224.41,3400.0,207.2645,207.3107,207.0984,207.1907,3400.0
2015-03-12 13:10:00,224.55,224.57,224.31,224.4,4200.0,207.3199,207.3384,207.0984,207.1815,4200.0
2015-03-12 13:20:00,224.37,224.4,224.18,224.38,8800.0,207.1538,207.1815,206.9783,207.163,8800.0
2015-03-12 13:30:00,224.34,224.52,224.17,224.46,10300.0,207.1261,207.2922,206.9691,207.2368,10300.0
2015-03-12 13:40:00,224.4,224.6,224.28,224.6,4400.0,207.1815,207.3661,207.0707,207.3661,4400.0
2015-03-12 13:50:00,224.7,224.9,224.63,224.73,3800.0,207.4584,207.6431,207.3938,207.4861,3800.0
2015-03-12 14:00:00,224.73,224.78,224.66,224.75,2000.0,207.4861,207.5323,207.4215,207.5046,2000.0
2015-03-12 14:10:00,224.77,224.77,224.64,224.67,2200.0,207.5231,207.5231,207.403,207.4307,2200.0
2015-03-12 14:20:00,224.66,224.84,224.6,224.6,4100.0,207.4215,207.5877,207.3661,207.3661,4100.0
2015-03-12 14:30:00,224.47,224.56,224.3,224.31,3600.0,207.2461,207.3292,207.0891,207.0984,3600.0
2015-03-12 14:40:00,224.28,224.46,224.18,224.33,11700.0,207.0707,207.2368,206.9783,207.1168,11700.0
2015-03-12 14:50:00,224.33,224.67,224.23,224.53,8200.0,207.1168,207.4307,207.0245,207.3015,8200.0
2015-03-12 15:00:00,224.52,225.1,224.52,224.94,7100.0,207.2922,207.8277,207.2922,207.68,7100.0
2015-03-12 15:10:00,225.05,225.26,224.98,224.98,11000.0,207.7816,207.9755,207.7169,207.7169,11000.0
2015-03-12 15:20:00,224.94,225.24,224.94,225.14,4400.0,207.68,207.957,207.68,207.8647,4400.0
2015-03-12 15:30:00,225.09,225.34,225.09,225.3,24800.0,207.8185,208.0493,207.8185,208.0124,24800.0
2015-03-12 15:40:00,225.33,225.33,225.13,225.22,7500.0,208.0401,208.0401,207.8554,207.9385,7500.0
2015-03-12 15:50:00,225.23,225.29,225.0,225.1,29900.0,207.9478,208.0032,207.7354,207.8277,29900.0
2015-03-13 09:30:00,224.7,225.2,224.21,225.1,8700.0,207.4584,207.9201,207.006,207.8277,8700.0
2015-03-13 09:40:00,225.38,226.29,225.16,226.05,14000.0,208.0863,208.9264,207.8831,208.7048,14000.0
2015-03-13 09:50:00,226.04,226.26,225.46,225.46,7700.0,208.6956,208.8987,208.1601,208.1601,7700.0
2015-03-13 10:00:00,225.25,225.27,224.25,224.38,8900.0,207.9662,207.9847,207.043,207.163,8900.0
2015-03-13 10:10:00,224.35,225.43,224.35,225.39,10700.0,207.1353,208.1324,207.1353,208.0955,10700.0
2015-03-13 10:20:00,225.4,225.54,225.02,225.02,4000.0,208.1047,208.234,207.7539,207.7539,4000.0
2015-03-13 10:30:00,225.06,225.06,224.7,225.05,4100.0,207.7908,207.7908,207.4584,207.7816,4100.0
2015-03-13 10:40:00,225.01,225.22,224.48,224.48,3000.0,207.7446,207.9385,207.2553,207.2553,3000.0
2015-03-13 10:50:00,224.5,224.5,223.68,223.8,8600.0,207.2738,207.2738,206.5167,206.6275,8600.0
2015-03-13 11:00:00,223.83,224.01,223.54,223.92,5000.0,206.6552,206.8214,206.3874,206.7383,5000.0
2015-03-13 11:10:00,224.14,224.41,223.94,224.02,27100.0,206.9414,207.1907,206.7567,206.8306,27100.0
2015-03-13 11:20:00,224.06,224.06,223.72,223.92,11400.0,206.8675,206.8675,206.5536,206.7383,11400.0
2015-03-13 11:30:00,223.91,223.98,223.56,223.69,4400.0,206.7291,206.7937,206.4059,206.5259,4400.0
2015-03-13 11:40:00,223.87,223.87,223.41,223.58,5300.0,206.6921,206.6921,206.2674,206.4244,5300.0
2015-03-13 11:50:00,223.64,224.17,223.46,224.13,8200.0,206.4798,206.9691,206.3136,206.9322,8200.0
2015-03-13 12:00:00,224.08,224.16,223.63,224.11,4300.0,206.886,206.9599,206.4705,206.9137,4300.0
2015-03-13 12:10:00,224.11,224.18,223.75,223.88,5500.0,206.9137,206.9783,206.5813,206.7014,5500.0
2015-03-13 12:20:00,223.85,224.4,223.85,224.4,3000.0,206.6737,207.1815,206.6737,207.1815,3000.0
2015-03-13 12:30:00,224.41,224.73,224.33,224.55,4900.0,207.1907,207.4861,207.1168,207.3199,4900.0
2015-03-13 12:40:00,224.64,224.75,224.35,224.44,9700.0,207.403,207.5046,207.1353,207.2184,9700.0
2015-03-13 12:50:00,224.49,224.71,224.26,224.59,2600.0,207.2645,207.4677,207.0522,207.3569,2600.0
2015-03-13 13:00:00,224.51,224.59,224.29,224.34,2100.0,207.283,207.3569,207.0799,207.1261,2100.0
2015-03-13 13:10:00,224.39,224.41,224.12,224.13,6900.0,207.1722,207.1907,206.9229,206.9322,6900.0
2015-03-13 13:20:00,224.33,224.33,223.86,223.91,4700.0,207.1168,207.1168,206.6829,206.7291,4700.0
2015-03-13 13:30:00,223.97,224.17,223.92,224.17,2800.0,206.7844,206.9691,206.7383,206.9691,2800.0
2015-03-13 13:40:00,224.17,224.36,223.97,224.02,3100.0,206.9691,207.1445,206.7844,206.8306,3100.0
2015-03-13 13:50:00,224.02,224.29,224.01,224.17,1700.0,206.8306,207.0799,206.8214,206.9691,1700.0
2015-03-13 14:00:00,224.14,224.14,223.71,223.85,7100.0,206.9414,206.9414,206.5444,206.6737,7100.0
2015-03-13 14:10:00,223.8,224.14,223.69,224.07,14900.0,206.6275,206.9414,206.5259,206.8768,14900.0
2015-03-13 14:20:00,224.11,224.14,223.84,223.9,10100.0,206.9137,206.9414,206.6644,206.7198,10100.0
2015-03-13 14:30:00,224.02,224.02,223.41,223.54,13500.0,206.8306,206.8306,206.2674,206.3874,13500.0
2015-03-13 14:40:00,223.49,223.6,223.16,223.3,14700.0,206.3413,206.4428,206.0366,206.1659,14700.0
2015-03-13 14:50:00,223.37,223.49,223.13,223.39,11100.0,206.2305,206.3413,206.0089,206.249,11100.0
2015-03-13 15:00:00,223.49,223.53,223.24,223.35,10900.0,206.3413,206.3782,206.1105,206.212,10900.0
2015-03-13 15:10:00,223.39,223.88,223.31,223.66,5900.0,206.249,206.7014,206.1751,206.4982,5900.0
2015-03-13 15:20:00,223.62,224.19,223.53,224.19,4700.0,206.4613,206.9876,206.3782,206.9876,4700.0
2015-03-13 15:30:00,224.19,224.23,223.84,224.15,9600.0,206.9876,207.0245,206.6644,206.9506,9600.0
2015-03-13 15:40:00,224.14,224.5,223.86,224.28,20600.0,206.9414,207.2738,206.6829,207.0707,20600.0
2015-03-13 15:50:00,224.28,224.89,224.28,224.5,36300.0,207.0707,207.6339,207.0707,207.2738,36300.0
2015-03-16 09:30:00,226.36,228.64,225.68,227.96,54400.0,208.9911,211.0961,208.3632,210.4683,54400.0
2015-03-16 09:40:00,228.0,228.57,228.0,228.26,10300.0,210.5052,211.0315,210.5052,210.7453,10300.0
2015-03-16 09:50:00,228.46,228.99,228.34,228.98,9900.0,210.9299,211.4193,210.8191,211.41,9900.0
2015-03-16 10:00:00,229.02,229.83,228.91,229.76,40100.0,211.447,212.1948,211.3454,212.1302,40100.0
2015-03-16 10:10:00,229.77,229.96,229.39,229.8,16300.0,212.1394,212.3148,211.7886,212.1671,16300.0
2015-03-16 10:20:00,229.94,230.08,229.73,229.83,13500.0,212.2964,212.4256,212.1025,212.1948,13500.0
2015-03-16 10:30:00,229.83,229.97,229.49,229.73,17000.0,212.1948,212.3241,211.8809,212.1025,17000.0
2015-03-16 10:40:00,229.78,230.12,229.78,230.07,15900.0,212.1486,212.4625,212.1486,212.4164,15900.0
2015-03-16 10:50:00,230.01,230.06,229.5,229.72,10500.0,212.361,212.4072,211.8901,212.0932,10500.0
2015-03-16 11:00:00,229.7,229.71,229.24,229.31,10000.0,212.0748,212.084,211.6501,211.7147,10000.0
2015-03-16 11:10:00,229.32,229.69,229.31,229.69,8100.0,211.7239,212.0655,211.7147,212.0655,8100.0
2015-03-16 11:20:00,229.55,229.85,229.51,229.62,7700.0,211.9363,212.2133,211.8994,212.0009,7700.0
2015-03-16 11:30:00,229.75,229.76,229.45,229.62,9000.0,212.1209,212.1302,211.844,212.0009,9000.0
2015-03-16 11:40:00,229.68,229.81,229.3,229.73,14500.0,212.0563,212.1763,211.7055,212.1025,14500.0
2015-03-16 11:50:00,229.82,230.05,229.66,230.05,17500.0,212.1856,212.3979,212.0378,212.3979,17500.0
2015-03-16 12:00:00,230.01,230.09,229.62,229.73,9000.0,212.361,212.4349,212.0009,212.1025,9000.0
2015-03-16 12:10:00,229.74,229.87,229.32,229.32,9700.0,212.1117,212.2317,211.7239,211.7239,9700.0
2015-03-16 12:20:00,229.32,229.44,229.12,229.29,6700.0,211.7239,211.8347,211.5393,211.6962,6700.0
2015-03-16 12:30:00,229.38,229.61,229.33,229.55,4600.0,211.7793,211.9917,211.7332,211.9363,4600.0
2015-03-16 12:40:00,229.55,229.56,229.29,229.43,5300.0,211.9363,211.9455,211.6962,211.8255,5300.0
2015-03-16 12:50:00,229.45,229.66,229.41,229.5,8400.0,211.844,212.0378,211.807,211.8901,8400.0
2015-03-16 13:00:00,229.49,229.49,228.96,229.17,5900.0,211.8809,211.8809,211.3916,211.5854,5900.0
2015-03-16 13:10:00,229.15,229.5,229.11,229.5,4500.0,211.567,211.8901,211.53,211.8901,4500.0
2015-03-16 13:20:00,229.59,229.7,229.42,229.49,4600.0,211.9732,212.0748,211.8163,211.8809,4600.0
2015-03-16 13:30:00,229.48,229.53,229.22,229.45,5700.0,211.8717,211.9178,211.6316,211.844,5700.0
2015-03-16 13:40:00,229.45,229.45,229.21,229.24,6800.0,211.844,211.844,211.6224,211.6501,6800.0
2015-03-16 13:50:00,229.24,229.36,229.16,229.36,6400.0,211.6501,211.7609,211.5762,211.7609,6400.0
2015-03-16 14:00:00,229.36,229.52,229.32,229.47,6100.0,211.7609,211.9086,211.7239,211.8624,6100.0
2015-03-16 14:10:00,229.49,229.6,229.15,229.4,14900.0,211.8809,211.9824,211.567,211.7978,14900.0
2015-03-16 14:20:00,229.46,229.64,229.45,229.54,13100.0,211.8532,212.0194,211.844,211.9271,13100.0
2015-03-16 14:30:00,229.49,229.51,229.19,229.19,5200.0,211.8809,211.8994,211.6039,211.6039,5200.0
2015-03-16 14:40:00,229.26,229.63,229.19,229.3,21200.0,211.6685,212.0101,211.6039,211.7055,21200.0
2015-03-16 14:50:00,229.29,229.62,229.23,229.54,5800.0,211.6962,212.0009,211.6408,211.9271,5800.0
2015-03-16 15:00:00,229.6,229.73,229.51,229.55,10400.0,211.9824,212.1025,211.8994,211.9363,10400.0
2015-03-16 15:10:00,229.51,229.55,229.14,229.16,19300.0,211.8994,211.9363,211.5577,211.5762,19300.0
2015-03-16 15:20:00,229.15,229.15,228.87,229.11,28300.0,211.567,211.567,211.3085,211.53,28300.0
2015-03-16 15:30:00,229.13,229.27,228.95,229.03,14300.0,211.5485,211.6778,211.3823,211.4562,14300.0
2015-03-16 15:40:00,229.02,229.23,228.92,229.09,14500.0,211.447,211.6408,211.3546,211.5116,14500.0
2015-03-16 15:50:00,229.11,229.63,228.92,229.53,49100.0,211.53,212.0101,211.3546,211.9178,49100.0
2015-03-17 09:30:00,228.05,228.49,227.23,227.28,17000.0,210.5514,210.9576,209.7943,209.8405,17000.0
2015-03-17 09:40:00,227.33,228.0,227.16,227.25,8800.0,209.8866,210.5052,209.7297,209.8128,8800.0
2015-03-17 09:50:00,227.24,227.47,226.89,226.89,14600.0,209.8035,210.0159,209.4804,209.4804,14600.0
2015-03-17 10:00:00,227.18,227.35,227.02,227.29,4700.0,209.7481,209.9051,209.6004,209.8497,4700.0
2015-03-17 10:10:00,227.2,227.36,226.85,227.14,9000.0,209.7666,209.9143,209.4435,209.7112,9000.0
2015-03-17 10:20:00,227.09,227.21,226.86,227.21,7900.0,209.665,209.7758,209.4527,209.7758,7900.0
2015-03-17 10:30:00,227.28,227.46,226.82,227.08,14900.0,209.8405,210.0067,209.4158,209.6558,14900.0
2015-03-17 10:40:00,227.09,227.5,227.09,227.32,19500.0,209.665,210.0436,209.665,209.8774,19500.0
2015-03-17 10:50:00,227.25,227.37,227.01,227.13,7900.0,209.8128,209.9236,209.5912,209.702,7900.0
2015-03-17 11:00:00,227.1,227.1,226.6,226.71,6000.0,209.6743,209.6743,209.2126,209.3142,6000.0
2015-03-17 11:10:00,226.83,226.94,226.31,226.34,9000.0,209.425,209.5266,208.9449,208.9726,9000.0
2015-03-17 11:20:00,226.27,226.54,226.19,226.35,4700.0,208.908,209.1572,208.8341,208.9818,4700.0
2015-03-17 11:30:00,226.35,226.7,226.35,226.67,6200.0,208.9818,209.305,208.9818,209.2773,6200.0
2015-03-17 11:40:00,226.5,226.92,226.5,226.72,8200.0,209.1203,209.5081,209.1203,209.3234,8200.0
2015-03-17 11:50:00,226.77,227.08,226.4,227.08,7000.0,209.3696,209.6558,209.028,209.6558,7000.0
2015-03-17 12:00:00,227.15,227.15,226.64,226.64,4800.0,209.7204,209.7204,209.2496,209.2496,4800.0
2015-03-17 12:10:00,226.58,226.72,226.56,226.66,4600.0,209.1942,209.3234,209.1757,209.268,4600.0
2015-03-17 12:20:00,226.7,226.92,226.61,226.75,5500.0,209.305,209.5081,209.2219,209.3511,5500.0
2015-03-17 12:30:00,226.81,227.06,226.72,227.06,4800.0,209.4065,209.6373,209.3234,209.6373,4800.0
2015-03-17 12:40:00,227.0,227.32,227.0,227.24,4400.0,209.582,209.8774,209.582,209.8035,4400.0
2015-03-17 12:50:00,227.18,227.34,227.08,227.34,5400.0,209.7481,209.8959,209.6558,209.8959,5400.0
2015-03-17 13:00:00,227.33,227.57,227.12,227.41,4700.0,209.8866,210.1082,209.6927,209.9605,4700.0
2015-03-17 13:10:00,227.44,227.6,227.21,227.52,6600.0,209.9882,210.1359,209.7758,210.0621,6600.0
2015-03-17 13:20:00,227.47,227.47,227.2,227.37,5800.0,210.0159,210.0159,209.7666,209.9236,5800.0
2015-03-17 13:30:00,227.41,227.6,227.22,227.53,7500.0,209.9605,210.1359,209.7851,210.0713,7500.0
2015-03-17 13:40:00,227.31,227.48,227.3,227.46,5000.0,209.8682,210.0251,209.8589,210.0067,5000.0
2015-03-17 13:50:00,227.47,228.02,227.47,228.02,7700.0,210.0159,210.5237,210.0159,210.5237,7700.0
2015-03-17 14:00:00,227.92,228.23,227.92,227.94,8200.0,210.4314,210.7176,210.4314,210.4498,8200.0
2015-03-17 14:10:00,227.97,228.15,227.85,228.15,5800.0,210.4775,210.6437,210.3667,210.6437,5800.0
2015-03-17 14:20:00,228.15,228.15,227.99,228.01,13600.0,210.6437,210.6437,210.496,210.5145,13600.0
2015-03-17 14:30:00,228.0,228.09,227.91,228.08,10700.0,210.5052,210.5883,210.4221,210.5791,10700.0
2015-03-17 14:40:00,228.01,228.06,227.85,227.97,7500.0,210.5145,210.5606,210.3667,210.4775,7500.0
2015-03-17 14:50:00,227.96,228.38,227.8,228.3,7700.0,210.4683,210.8561,210.3206,210.7822,7700.0
2015-03-17 15:00:00,228.34,228.34,228.12,228.33,12100.0,210.8191,210.8191,210.616,210.8099,12100.0
2015-03-17 15:10:00,228.41,228.75,228.41,228.73,6100.0,210.8838,211.1977,210.8838,211.1792,6100.0
2015-03-17 15:20:00,228.78,228.82,228.65,228.75,20900.0,211.2254,211.2623,211.1053,211.1977,20900.0
2015-03-17 15:30:00,228.75,228.87,228.66,228.73,16900.0,211.1977,211.3085,211.1146,211.1792,16900.0
2015-03-17 15:40:00,228.68,228.73,228.47,228.73,17100.0,211.133,211.1792,210.9392,211.1792,17100.0
2015-03-17 15:50:00,228.75,228.75,228.18,228.21,27600.0,211.1977,211.1977,210.6714,210.6991,27600.0
2015-03-18 09:30:00,227.52,228.17,227.2,228.01,17800.0,210.0621,210.6622,209.7666,210.5145,17800.0
2015-03-18 09:40:00,227.84,227.98,227.28,227.87,13800.0,210.3575,210.4868,209.8405,210.3852,13800.0
2015-03-18 09:50:00,227.96,228.04,227.11,227.28,25200.0,210.4683,210.5421,209.6835,209.8405,25200.0
2015-03-18 10:00:00,227.28,227.54,227.12,227.33,16600.0,209.8405,210.0805,209.6927,209.8866,16600.0
2015-03-18 10:10:00,227.32,227.77,227.18,227.56,8200.0,209.8774,210.2929,209.7481,210.099,8200.0
2015-03-18 10:20:00,227.48,227.72,227.42,227.59,14100.0,210.0251,210.2467,209.9697,210.1267,14100.0
2015-03-18 10:30:00,227.46,227.58,227.29,227.3,10300.0,210.0067,210.1174,209.8497,209.8589,10300.0
2015-03-18 10:40:00,227.3,227.41,226.95,226.98,14500.0,209.8589,209.9605,209.5358,209.5635,14500.0
2015-03-18 10:50:00,226.91,227.52,226.91,227.52,11000.0,209.4989,210.0621,209.4989,210.0621,11000.0
2015-03-18 11:00:00,227.63,227.7,227.12,227.41,30600.0,210.1636,210.2282,209.6927,209.9605,30600.0
2015-03-18 11:10:00,227.39,227.39,226.9,227.04,10600.0,209.942,209.942,209.4896,209.6189,10600.0
2015-03-18 11:20:00,227.07,227.24,226.85,226.93,10700.0,209.6466,209.8035,209.4435,209.5173,10700.0
2015-03-18 11:30:00,226.93,226.97,226.62,226.67,7100.0,209.5173,209.5543,209.2311,209.2773,7100.0
2015-03-18 11:40:00,226.59,226.82,226.58,226.58,7900.0,209.2034,209.4158,209.1942,209.1942,7900.0
2015-03-18 11:50:00,226.61,227.01,226.61,227.01,9400.0,209.2219,209.5912,209.2219,209.5912,9400.0
2015-03-18 12:00:00,227.01,227.21,226.93,227.18,5000.0,209.5912,209.7758,209.5173,209.7481,5000.0
2015-03-18 12:10:00,227.2,227.4,227.03,227.4,5800.0,209.7666,209.9513,209.6096,209.9513,5800.0
2015-03-18 12:20:00,227.42,227.42,227.07,227.07,8800.0,209.9697,209.9697,209.6466,209.6466,8800.0
2015-03-18 12:30:00,227.18,227.21,226.85,227.01,5400.0,209.7481,209.7758,209.4435,209.5912,5400.0
2015-03-18 12:40:00,226.98,227.11,226.91,226.93,5600.0,209.5635,209.6835,209.4989,209.5173,5600.0
2015-03-18 12:50:00,226.96,227.0,226.55,226.7,5300.0,209.545,209.582,209.1665,209.305,5300.0
2015-03-18 13:00:00,226.67,226.72,226.21,226.47,11500.0,209.2773,209.3234,208.8526,209.0926,11500.0
2015-03-18 13:10:00,226.41,226.56,226.2,226.56,8400.0,209.0372,209.1757,208.8433,209.1757,8400.0
2015-03-18 13:20:00,226.57,226.73,226.53,226.69,5900.0,209.1849,209.3327,209.148,209.2957,5900.0
2015-03-18 13:30:00,226.75,226.75,226.2,226.2,11900.0,209.3511,209.3511,208.8433,208.8433,11900.0
2015-03-18 13:40:00,226.33,226.56,226.28,226.5,3500.0,208.9634,209.1757,208.9172,209.1203,3500.0
2015-03-18 13:50:00,226.57,227.37,226.57,227.37,5900.0,209.1849,209.9236,209.1849,209.9236,5900.0
2015-03-18 14:00:00,227.32,228.88,227.0,228.41,85700.0,209.8774,211.3177,209.582,210.8838,85700.0
2015-03-18 14:10:00,228.41,229.17,228.23,228.68,72700.0,210.8838,211.5854,210.7176,211.133,72700.0
2015-03-18 14:20:00,228.68,228.88,228.36,228.46,11500.0,211.133,211.3177,210.8376,210.9299,11500.0
2015-03-18 14:30:00,228.51,228.74,228.21,228.44,59800.0,210.9761,211.1884,210.6991,210.9115,59800.0
2015-03-18 14:40:00,228.54,228.69,228.32,228.58,31600.0,211.0038,211.1423,210.8007,211.0407,31600.0
2015-03-18 14:50:00,228.51,228.72,228.44,228.63,33800.0,210.9761,211.17,210.9115,211.0869,33800.0
2015-03-18 15:00:00,228.63,228.91,228.39,228.76,63800.0,211.0869,211.3454,210.8653,211.2069,63800.0
2015-03-18 15:10:00,228.86,229.48,228.83,229.47,39600.0,211.2992,211.8717,211.2715,211.8624,39600.0
2015-03-18 15:20:00,229.48,229.58,229.36,229.37,24700.0,211.8717,211.964,211.7609,211.7701,24700.0
2015-03-18 15:30:00,229.37,229.5,229.22,229.35,16200.0,211.7701,211.8901,211.6316,211.7516,16200.0
2015-03-18 15:40:00,229.31,229.31,228.54,228.68,36800.0,211.7147,211.7147,211.0038,211.133,36800.0
2015-03-18 15:50:00,228.66,229.0,228.4,228.94,71200.0,211.1146,211.4285,210.8745,211.3731,71200.0
2015-03-19 09:30:00,228.72,228.95,226.79,227.95,57300.0,211.17,211.3823,209.3881,210.4591,57300.0
2015-03-19 09:40:00,228.11,228.11,226.09,226.35,25200.0,210.6068,210.6068,208.7418,208.9818,25200.0
2015-03-19 09:50:00,226.22,226.53,225.26,225.32,96600.0,208.8618,209.148,207.9755,208.0309,96600.0
2015-03-19 10:00:00,225.35,225.87,224.81,225.87,38100.0,208.0586,208.5387,207.56,208.5387,38100.0
2015-03-19 10:10:00,225.83,226.4,225.76,226.4,43600.0,208.5017,209.028,208.4371,209.028,43600.0
2015-03-19 10:20:00,226.39,226.48,225.5,225.5,43800.0,209.0188,209.1019,208.197,208.197,43800.0
2015-03-19 10:30:00,225.49,225.49,224.37,224.63,58200.0,208.1878,208.1878,207.1538,207.3938,58200.0
2015-03-19 10:40:00,224.66,225.37,224.63,225.22,45300.0,207.4215,208.077,207.3938,207.9385,45300.0
2015-03-19 10:50:00,225.34,225.47,224.92,225.06,23700.0,208.0493,208.1693,207.6616,207.7908,23700.0
2015-03-19 11:00:00,225.15,225.28,225.0,225.01,22800.0,207.8739,207.9939,207.7354,207.7446,22800.0
2015-03-19 11:10:00,225.05,225.1,224.82,225.04,45000.0,207.7816,207.8277,207.5692,207.7723,45000.0
2015-03-19 11:20:00,225.09,225.77,225.03,225.68,37800.0,207.8185,208.4463,207.7631,208.3632,37800.0
2015-03-19 11:30:00,225.74,225.8,225.06,225.3,19600.0,208.4186,208.474,207.7908,208.0124,19600.0
2015-03-19 11:40:00,225.32,225.68,225.05,225.58,22300.0,208.0309,208.3632,207.7816,208.2709,22300.0
2015-03-19 11:50:00,225.55,225.7,225.21,225.21,31000.0,208.2432,208.3817,207.9293,207.9293,31000.0
2015-03-19 12:00:00,225.24,225.4,225.09,225.18,27200.0,207.957,208.1047,207.8185,207.9016,27200.0
2015-03-19 12:10:00,225.25,225.25,224.61,224.61,32200.0,207.9662,207.9662,207.3753,207.3753,32200.0
2015-03-19 12:20:00,224.61,225.08,224.4,225.08,19300.0,207.3753,207.8093,207.1815,207.8093,19300.0
2015-03-19 12:30:00,225.07,225.23,224.8,225.16,10200.0,207.8,207.9478,207.5508,207.8831,10200.0
2015-03-19 12:40:00,225.2,225.52,225.15,225.38,13800.0,207.9201,208.2155,207.8739,208.0863,13800.0
2015-03-19 12:50:00,225.3,225.3,225.08,225.16,9200.0,208.0124,208.0124,207.8093,207.8831,9200.0
2015-03-19 13:00:00,225.13,225.45,225.08,225.37,15000.0,207.8554,208.1509,207.8093,208.077,15000.0
2015-03-19 13:10:00,225.31,225.43,225.27,225.38,17900.0,208.0216,208.1324,207.9847,208.0863,17900.0
2015-03-19 13:20:00,225.38,226.2,225.35,226.2,16900.0,208.0863,208.8433,208.0586,208.8433,16900.0
2015-03-19 13:30:00,226.16,226.16,225.89,225.89,9500.0,208.8064,208.8064,208.5571,208.5571,9500.0
2015-03-19 13:40:00,225.86,225.86,225.63,225.75,14200.0,208.5294,208.5294,208.3171,208.4279,14200.0
2015-03-19 13:50:00,225.81,225.86,225.61,225.7,13800.0,208.4833,208.5294,208.2986,208.3817,13800.0
2015-03-19 14:00:00,225.77,225.87,225.61,225.84,37400.0,208.4463,208.5387,208.2986,208.511,37400.0
2015-03-19 14:10:00,225.83,226.17,225.67,226.17,35600.0,208.5017,208.8156,208.354,208.8156,35600.0
2015-03-19 14:20:00,226.09,226.2,225.95,226.16,10500.0,208.7418,208.8433,208.6125,208.8064,10500.0
2015-03-19 14:30:00,226.16,226.3,225.98,226.3,13500.0,208.8064,208.9357,208.6402,208.9357,13500.0
2015-03-19 14:40:00,226.34,226.39,226.08,226.26,13800.0,208.9726,209.0188,208.7325,208.8987,13800.0
2015-03-19 14:50:00,226.26,226.4,226.07,226.29,18600.0,208.8987,209.028,208.7233,208.9264,18600.0
2015-03-19 15:00:00,226.28,226.4,226.0,226.0,23900.0,208.9172,209.028,208.6587,208.6587,23900.0
2015-03-19 15:10:00,226.03,226.13,225.84,225.88,28500.0,208.6864,208.7787,208.511,208.5479,28500.0
2015-03-19 15:20:00,225.88,225.9,225.44,225.87,27800.0,208.5479,208.5664,208.1417,208.5387,27800.0
2015-03-19 15:30:00,225.87,226.25,225.69,226.19,28700.0,208.5387,208.8895,208.3725,208.8341,28700.0
2015-03-19 15:40:00,226.19,226.25,225.61,225.75,75800.0,208.8341,208.8895,208.2986,208.4279,75800.0
2015-03-19 15:50:00,225.69,225.95,225.53,225.76,97000.0,208.3725,208.6125,208.2247,208.4371,97000.0
2015-03-20 09:30:00,228.12,228.43,226.15,228.25,222300.0,210.616,210.9022,208.7972,210.736,222300.0
2015-03-20 09:40:00,228.25,228.8,227.46,228.73,20700.0,210.736,211.2438,210.0067,211.1792,20700.0
2015-03-20 09:50:00,228.68,228.92,228.13,228.14,8000.0,211.133,211.3546,210.6252,210.6345,8000.0
2015-03-20 10:00:00,228.15,229.25,228.15,228.94,16500.0,210.6437,211.6593,210.6437,211.3731,16500.0
2015-03-20 10:10:00,229.0,229.03,228.06,228.19,16100.0,211.4285,211.4562,210.5606,210.6806,16100.0
2015-03-20 10:20:00,228.23,228.33,226.8,226.97,22600.0,210.7176,210.8099,209.3973,209.5543,22600.0
2015-03-20 10:30:00,227.11,227.62,226.93,227.27,45200.0,209.6835,210.1544,209.5173,209.8312,45200.0
2015-03-20 10:40:00,227.26,227.37,227.06,227.24,13800.0,209.822,209.9236,209.6373,209.8035,13800.0
2015-03-20 10:50:00,227.24,228.13,227.05,228.13,19000.0,209.8035,210.6252,209.6281,210.6252,19000.0
2015-03-20 11:00:00,228.09,228.2,227.33,227.43,43300.0,210.5883,210.6899,209.8866,209.979,43300.0
2015-03-20 11:10:00,227.48,227.66,227.13,227.63,14300.0,210.0251,210.1913,209.702,210.1636,14300.0
2015-03-20 11:20:00,227.62,227.84,227.47,227.8,10800.0,210.1544,210.3575,210.0159,210.3206,10800.0
2015-03-20 11:30:00,227.83,227.95,227.7,227.8,14100.0,210.3483,210.4591,210.2282,210.3206,14100.0
2015-03-20 11:40:00,227.83,227.9,227.67,227.75,11900.0,210.3483,210.4129,210.2005,210.2744,11900.0
2015-03-20 11:50:00,227.8,227.85,227.65,227.75,8800.0,210.3206,210.3667,210.1821,210.2744,8800.0
2015-03-20 12:00:00,227.81,228.33,227.74,228.23,7800.0,210.3298,210.8099,210.2652,210.7176,7800.0
2015-03-20 12:10:00,228.23,228.56,228.17,228.56,3100.0,210.7176,211.0222,210.6622,211.0222,3100.0
2015-03-20 12:20:00,228.51,228.52,228.29,228.44,6100.0,210.9761,210.9853,210.773,210.9115,6100.0
2015-03-20 12:30:00,228.44,228.75,228.44,228.74,7800.0,210.9115,211.1977,210.9115,211.1884,7800.0
2015-03-20 12:40:00,228.69,229.21,228.69,229.15,7400.0,211.1423,211.6224,211.1423,211.567,7400.0
2015-03-20 12:50:00,229.11,229.6,229.11,229.52,6300.0,211.53,211.9824,211.53,211.9086,6300.0
2015-03-20 13:00:00,229.51,229.7,229.4,229.46,6000.0,211.8994,212.0748,211.7978,211.8532,6000.0
2015-03-20 13:10:00,229.51,229.88,229.27,229.85,6900.0,211.8994,212.241,211.6778,212.2133,6900.0
2015-03-20 13:20:00,229.77,229.87,229.44,229.78,4600.0,212.1394,212.2317,211.8347,212.1486,4600.0
2015-03-20 13:30:00,229.72,229.83,229.43,229.55,4700.0,212.0932,212.1948,211.8255,211.9363,4700.0
2015-03-20 13:40:00,229.55,229.68,229.47,229.58,3800.0,211.9363,212.0563,211.8624,211.964,3800.0
2015-03-20 13:50:00,229.53,229.66,229.39,229.48,4400.0,211.9178,212.0378,211.7886,211.8717,4400.0
2015-03-20 14:00:00,229.44,229.61,229.18,229.56,12800.0,211.8347,211.9917,211.5947,211.9455,12800.0
2015-03-20 14:10:00,229.56,229.6,229.37,229.6,5800.0,211.9455,211.9824,211.7701,211.9824,5800.0
2015-03-20 14:20:00,229.58,229.62,229.15,229.47,10400.0,211.964,212.0009,211.567,211.8624,10400.0
2015-03-20 14:30:00,229.51,229.57,229.38,229.46,6600.0,211.8994,211.9548,211.7793,211.8532,6600.0
2015-03-20 14:40:00,229.38,229.53,229.26,229.37,8500.0,211.7793,211.9178,211.6685,211.7701,8500.0
2015-03-20 14:50:00,229.33,229.74,229.33,229.74,5600.0,211.7332,212.1117,211.7332,212.1117,5600.0
2015-03-20 15:00:00,229.78,229.83,229.67,229.76,10700.0,212.1486,212.1948,212.0471,212.1302,10700.0
2015-03-20 15:10:00,229.75,229.84,229.2,229.2,9600.0,212.1209,212.204,211.6131,211.6131,9600.0
2015-03-20 15:20:00,229.18,229.21,228.89,228.96,13500.0,211.5947,211.6224,211.3269,211.3916,13500.0
2015-03-20 15:30:00,228.94,229.64,228.92,229.62,11900.0,211.3731,212.0194,211.3546,212.0009,11900.0
2015-03-20 15:40:00,229.61,230.09,229.61,230.09,35100.0,211.9917,212.4349,211.9917,212.4349,35100.0
2015-03-20 15:50:00,230.09,230.21,229.83,229.91,88300.0,212.4349,212.5456,212.1948,212.2687,88300.0
2015-03-23 09:30:00,230.22,230.4,229.26,229.82,19900.0,212.5549,212.7211,211.6685,212.1856,19900.0
2015-03-23 09:40:00,229.55,230.47,229.55,230.08,8200.0,211.9363,212.7857,211.9363,212.4256,8200.0
2015-03-23 09:50:00,230.28,231.04,230.2,231.03,18800.0,212.6103,213.312,212.5364,213.3027,18800.0
2015-03-23 10:00:00,231.0,231.38,230.9,231.19,13800.0,213.275,213.6259,213.1827,213.4504,13800.0
2015-03-23 10:10:00,231.29,231.57,230.95,231.0,15500.0,213.5428,213.8013,213.2289,213.275,15500.0
2015-03-23 10:20:00,230.95,231.26,230.49,231.25,61800.0,213.2289,213.5151,212.8042,213.5058,61800.0
2015-03-23 10:30:00,231.23,231.51,231.11,231.51,17700.0,213.4874,213.7459,213.3766,213.7459,17700.0
2015-03-23 10:40:00,231.45,231.89,231.35,231.85,27100.0,213.6905,214.0967,213.5982,214.0598,27100.0
2015-03-23 10:50:00,231.73,231.86,231.29,231.42,11300.0,213.949,214.069,213.5428,213.6628,11300.0
2015-03-23 11:00:00,231.43,232.13,231.42,232.12,12300.0,213.672,214.3183,213.6628,214.3091,12300.0
2015-03-23 11:10:00,232.13,232.2,231.94,232.1,16000.0,214.3183,214.3829,214.1429,214.2906,16000.0
2015-03-23 11:20:00,232.1,232.41,232.03,232.05,12600.0,214.2906,214.5768,214.226,214.2445,12600.0
2015-03-23 11:30:00,232.04,232.32,232.02,232.32,13700.0,214.2352,214.4937,214.2168,214.4937,13700.0
2015-03-23 11:40:00,232.35,232.39,231.92,232.28,14700.0,214.5214,214.5584,214.1244,214.4568,14700.0
2015-03-23 11:50:00,232.28,232.69,232.18,232.35,29300.0,214.4568,214.8353,214.3645,214.5214,29300.0
2015-03-23 12:00:00,232.29,232.29,231.93,231.93,8400.0,214.466,214.466,214.1337,214.1337,8400.0
2015-03-23 12:10:00,231.95,231.95,231.15,231.15,6500.0,214.1521,214.1521,213.4135,213.4135,6500.0
2015-03-23 12:20:00,231.21,231.71,231.21,231.55,4200.0,213.4689,213.9305,213.4689,213.7828,4200.0
2015-03-23 12:30:00,231.57,231.88,231.41,231.42,16300.0,213.8013,214.0875,213.6536,213.6628,16300.0
2015-03-23 12:40:00,231.45,231.55,231.27,231.41,5100.0,213.6905,213.7828,213.5243,213.6536,5100.0
2015-03-23 12:50:00,231.45,231.45,231.06,231.25,5800.0,213.6905,213.6905,213.3304,213.5058,5800.0
2015-03-23 13:00:00,231.34,231.35,231.07,231.18,3800.0,213.5889,213.5982,213.3397,213.4412,3800.0
2015-03-23 13:10:00,231.08,231.23,230.98,231.09,4800.0,213.3489,213.4874,213.2566,213.3581,4800.0
2015-03-23 13:20:00,231.14,231.19,231.01,231.12,3100.0,213.4043,213.4504,213.2843,213.3858,3100.0
2015-03-23 13:30:00,230.99,231.2,230.99,231.2,3500.0,213.2658,213.4597,213.2658,213.4597,3500.0
2015-03-23 13:40:00,231.16,231.22,231.12,231.12,2800.0,213.4227,213.4781,213.3858,213.3858,2800.0
2015-03-23 13:50:00,231.12,231.19,230.98,231.11,7700.0,213.3858,213.4504,213.2566,213.3766,7700.0
2015-03-23 14:00:00,231.08,231.3,230.98,231.2,6600.0,213.3489,213.552,213.2566,213.4597,6600.0
2015-03-23 14:10:00,231.3,231.39,231.15,231.2,4700.0,213.552,213.6351,213.4135,213.4597,4700.0
2015-03-23 14:20:00,231.19,231.23,231.05,231.1,49700.0,213.4504,213.4874,213.3212,213.3674,49700.0
2015-03-23 14:30:00,231.14,231.2,231.02,231.14,7200.0,213.4043,213.4597,213.2935,213.4043,7200.0
2015-03-23 14:40:00,231.14,231.22,230.98,231.04,17500.0,213.4043,213.4781,213.2566,213.312,17500.0
2015-03-23 14:50:00,231.01,231.01,230.84,230.94,6800.0,213.2843,213.2843,213.1273,213.2196,6800.0
2015-03-23 15:00:00,230.98,231.03,230.66,230.74,12700.0,213.2566,213.3027,212.9611,213.035,12700.0
2015-03-23 15:10:00,230.73,230.76,230.49,230.51,9700.0,213.0257,213.0534,212.8042,212.8226,9700.0
2015-03-23 15:20:00,230.54,230.55,230.38,230.41,13500.0,212.8503,212.8596,212.7026,212.7303,13500.0
2015-03-23 15:30:00,230.44,230.76,230.42,230.75,71200.0,212.758,213.0534,212.7395,213.0442,71200.0
2015-03-23 15:40:00,230.75,230.83,230.56,230.73,13200.0,213.0442,213.1181,212.8688,213.0257,13200.0
2015-03-23 15:50:00,230.76,230.76,230.23,230.26,66600.0,213.0534,213.0534,212.5641,212.5918,66600.0
2015-03-24 09:30:00,229.88,230.56,229.31,229.92,24300.0,212.241,212.8688,211.7147,212.2779,24300.0
2015-03-24 09:40:00,229.48,229.98,229.42,229.56,12800.0,211.8717,212.3333,211.8163,211.9455,12800.0
2015-03-24 09:50:00,229.74,230.04,229.55,230.01,8200.0,212.1117,212.3887,211.9363,212.361,8200.0
2015-03-24 10:00:00,230.05,230.59,229.89,230.5,23900.0,212.3979,212.8965,212.2502,212.8134,23900.0
2015-03-24 10:10:00,230.59,230.91,230.49,230.68,9100.0,212.8965,213.1919,212.8042,212.9796,9100.0
2015-03-24 10:20:00,230.57,230.73,230.42,230.54,7400.0,212.878,213.0257,212.7395,212.8503,7400.0
2015-03-24 10:30:00,230.68,230.78,230.6,230.62,4600.0,212.9796,213.0719,212.9057,212.9242,4600.0
2015-03-24 10:40:00,230.69,230.82,230.44,230.57,4500.0,212.9888,213.1088,212.758,212.878,4500.0
2015-03-24 10:50:00,230.64,230.93,230.64,230.76,3700.0,212.9426,213.2104,212.9426,213.0534,3700.0
2015-03-24 11:00:00,230.7,231.27,230.47,231.07,10000.0,212.998,213.5243,212.7857,213.3397,10000.0
2015-03-24 11:10:00,231.12,231.24,230.93,231.02,7400.0,213.3858,213.4966,213.2104,213.2935,7400.0
2015-03-24 11:20:00,230.98,231.19,230.96,231.03,4900.0,213.2566,213.4504,213.2381,213.3027,4900.0
2015-03-24 11:30:00,231.03,231.08,230.74,230.8,13700.0,213.3027,213.3489,213.035,213.0904,13700.0
2015-03-24 11:40:00,230.85,230.9,230.56,230.74,13000.0,213.1365,213.1827,212.8688,213.035,13000.0
2015-03-24 11:50:00,230.74,231.0,230.64,230.77,8500.0,213.035,213.275,212.9426,213.0627,8500.0
2015-03-24 12:00:00,230.71,230.9,230.65,230.9,11100.0,213.0073,213.1827,212.9519,213.1827,11100.0
2015-03-24 12:10:00,230.9,231.05,230.8,231.05,4100.0,213.1827,213.3212,213.0904,213.3212,4100.0
2015-03-24 12:20:00,230.98,231.2,230.83,230.84,11300.0,213.2566,213.4597,213.1181,213.1273,11300.0
2015-03-24 12:30:00,230.83,230.87,230.62,230.74,10400.0,213.1181,213.155,212.9242,213.035,10400.0
2015-03-24 12:40:00,230.67,230.71,230.44,230.52,9500.0,212.9703,213.0073,212.758,212.8319,9500.0
2015-03-24 12:50:00,230.46,230.46,230.15,230.2,9900.0,212.7765,212.7765,212.4902,212.5364,9900.0
2015-03-24 13:00:00,230.23,230.49,230.23,230.42,66300.0,212.5641,212.8042,212.5641,212.7395,66300.0
2015-03-24 13:10:00,230.42,230.42,230.18,230.27,5300.0,212.7395,212.7395,212.5179,212.601,5300.0
2015-03-24 13:20:00,230.22,230.22,229.44,229.55,2800.0,212.5549,212.5549,211.8347,211.9363,2800.0
2015-03-24 13:30:00,229.53,229.53,229.35,229.4,3800.0,211.9178,211.9178,211.7516,211.7978,3800.0
2015-03-24 13:40:00,229.47,229.54,229.28,229.47,2500.0,211.8624,211.9271,211.687,211.8624,2500.0
2015-03-24 13:50:00,229.43,229.67,229.32,229.67,12800.0,211.8255,212.0471,211.7239,212.0471,12800.0
2015-03-24 14:00:00,229.5,229.51,229.2,229.25,4700.0,211.8901,211.8994,211.6131,211.6593,4700.0
2015-03-24 14:10:00,229.35,229.44,228.76,228.81,12800.0,211.7516,211.8347,211.2069,211.2531,12800.0
2015-03-24 14:20:00,228.76,228.92,228.63,228.74,9300.0,211.2069,211.3546,211.0869,211.1884,9300.0
2015-03-24 14:30:00,228.66,228.78,228.53,228.67,8800.0,211.1146,211.2254,210.9946,211.1238,8800.0
2015-03-24 14:40:00,228.63,229.05,228.54,228.98,2800.0,211.0869,211.4747,211.0038,211.41,2800.0
2015-03-24 14:50:00,228.95,228.96,228.76,228.89,6000.0,211.3823,211.3916,211.2069,211.3269,6000.0
2015-03-24 15:00:00,228.96,229.38,228.96,229.38,3100.0,211.3916,211.7793,211.3916,211.7793,3100.0
2015-03-24 15:10:00,229.33,229.33,229.12,229.21,21700.0,211.7332,211.7332,211.5393,211.6224,21700.0
2015-03-24 15:20:00,229.14,229.14,228.62,228.66,6300.0,211.5577,211.5577,211.0776,211.1146,6300.0
2015-03-24 15:30:00,228.53,228.97,228.53,228.91,7000.0,210.9946,211.4008,210.9946,211.3454,7000.0
2015-03-24 15:40:00,228.93,228.98,228.55,228.55,10100.0,211.3639,211.41,211.013,211.013,10100.0
2015-03-24 15:50:00,228.6,228.71,228.3,228.36,51400.0,211.0592,211.1607,210.7822,210.8376,51400.0
2015-03-25 09:30:00,228.26,230.23,228.26,229.31,20000.0,210.7453,212.5641,210.7453,211.7147,20000.0
2015-03-25 09:40:00,229.11,229.38,228.05,228.18,13600.0,211.53,211.7793,210.5514,210.6714,13600.0
2015-03-25 09:50:00,228.28,228.87,228.28,228.76,12800.0,210.7637,211.3085,210.7637,211.2069,12800.0
2015-03-25 10:00:00,228.71,229.67,228.67,229.57,15200.0,211.1607,212.0471,211.1238,211.9548,15200.0
2015-03-25 10:10:00,229.61,230.01,229.61,229.91,13000.0,211.9917,212.361,211.9917,212.2687,13000.0
2015-03-25 10:20:00,229.85,230.16,229.85,230.03,20800.0,212.2133,212.4995,212.2133,212.3795,20800.0
2015-03-25 10:30:00,229.98,230.06,229.84,229.84,20500.0,212.3333,212.4072,212.204,212.204,20500.0
2015-03-25 10:40:00,229.75,229.93,229.59,229.87,18400.0,212.1209,212.2871,211.9732,212.2317,18400.0
2015-03-25 10:50:00,229.93,230.03,229.77,230.03,22800.0,212.2871,212.3795,212.1394,212.3795,22800.0
2015-03-25 11:00:00,230.0,230.1,229.79,229.96,22700.0,212.3518,212.4441,212.1579,212.3148,22700.0
2015-03-25 11:10:00,230.04,230.04,229.4,229.52,13400.0,212.3887,212.3887,211.7978,211.9086,13400.0
2015-03-25 11:20:00,229.49,229.62,229.24,229.34,11500.0,211.8809,212.0009,211.6501,211.7424,11500.0
2015-03-25 11:30:00,229.3,229.32,228.45,228.46,26800.0,211.7055,211.7239,210.9207,210.9299,26800.0
2015-03-25 11:40:00,228.35,228.5,227.7,227.82,15000.0,210.8284,210.9669,210.2282,210.339,15000.0
2015-03-25 11:50:00,227.91,228.12,227.66,227.83,15000.0,210.4221,210.616,210.1913,210.3483,15000.0
2015-03-25 12:00:00,227.81,227.86,227.58,227.71,7800.0,210.3298,210.376,210.1174,210.2375,7800.0
2015-03-25 12:10:00,227.7,228.46,227.64,227.9,12300.0,210.2282,210.9299,210.1728,210.4129,12300.0
2015-03-25 12:20:00,227.9,227.95,227.23,227.92,14100.0,210.4129,210.4591,209.7943,210.4314,14100.0
2015-03-25 12:30:00,227.83,227.83,227.03,227.38,7000.0,210.3483,210.3483,209.6096,209.9328,7000.0
2015-03-25 12:40:00,227.32,227.32,226.91,227.08,12400.0,209.8774,209.8774,209.4989,209.6558,12400.0
2015-03-25 12:50:00,227.04,227.37,227.0,227.21,9700.0,209.6189,209.9236,209.582,209.7758,9700.0
2015-03-25 13:00:00,227.22,227.39,227.06,227.12,9200.0,209.7851,209.942,209.6373,209.6927,9200.0
2015-03-25 13:10:00,227.09,227.14,226.49,226.79,11200.0,209.665,209.7112,209.1111,209.3881,11200.0
2015-03-25 13:20:00,226.76,226.83,226.43,226.57,13400.0,209.3604,209.425,209.0557,209.1849,13400.0
2015-03-25 13:30:00,226.55,226.63,226.25,226.63,13200.0,209.1665,209.2403,208.8895,209.2403,13200.0
2015-03-25 13:40:00,226.62,227.05,226.62,226.78,12600.0,209.2311,209.6281,209.2311,209.3788,12600.0
2015-03-25 13:50:00,226.78,226.96,226.55,226.62,10400.0,209.3788,209.545,209.1665,209.2311,10400.0
2015-03-25 14:00:00,226.53,226.75,226.38,226.38,10800.0,209.148,209.3511,209.0095,209.0095,10800.0
2015-03-25 14:10:00,226.34,227.3,226.34,227.07,15400.0,208.9726,209.8589,208.9726,209.6466,15400.0
2015-03-25 14:20:00,227.1,227.74,227.1,227.74,13000.0,209.6743,210.2652,209.6743,210.2652,13000.0
2015-03-25 14:30:00,227.76,227.89,226.74,226.75,13900.0,210.2836,210.4037,209.3419,209.3511,13900.0
2015-03-25 14:40:00,226.68,226.73,226.36,226.66,17600.0,209.2865,209.3327,208.9911,209.268,17600.0
2015-03-25 14:50:00,226.54,226.79,226.31,226.31,13700.0,209.1572,209.3881,208.9449,208.9449,13700.0
2015-03-25 15:00:00,226.3,226.61,225.98,225.98,16000.0,208.9357,209.2219,208.6402,208.6402,16000.0
2015-03-25 15:10:00,225.89,226.32,225.87,226.11,18200.0,208.5571,208.9541,208.5387,208.7602,18200.0
2015-03-25 15:20:00,226.09,226.19,225.77,226.13,18000.0,208.7418,208.8341,208.4463,208.7787,18000.0
2015-03-25 15:30:00,226.18,226.29,225.83,226.2,28600.0,208.8249,208.9264,208.5017,208.8433,28600.0
2015-03-25 15:40:00,226.17,226.25,225.57,225.62,29200.0,208.8156,208.8895,208.2617,208.3078,29200.0
2015-03-25 15:50:00,225.62,226.08,225.58,225.59,87200.0,208.3078,208.7325,208.2709,208.2801,87200.0
2015-03-26 09:30:00,225.14,225.95,223.62,225.95,26500.0,207.8647,208.6125,206.4613,208.6125,26500.0
2015-03-26 09:40:00,225.94,226.92,225.12,226.92,12000.0,208.6033,209.5081,207.8462,209.5081,12000.0
2015-03-26 09:50:00,226.83,227.3,225.27,225.49,26500.0,209.425,209.8589,207.9847,208.1878,26500.0
2015-03-26 10:00:00,225.59,226.26,225.58,225.68,8800.0,208.2801,208.8987,208.2709,208.3632,8800.0
2015-03-26 10:10:00,225.76,225.78,225.16,225.46,9000.0,208.4371,208.4556,207.8831,208.1601,9000.0
2015-03-26 10:20:00,225.56,225.94,225.29,225.82,26000.0,208.2524,208.6033,208.0032,208.4925,26000.0
2015-03-26 10:30:00,225.9,226.44,225.46,226.24,14000.0,208.5664,209.0649,208.1601,208.8803,14000.0
2015-03-26 10:40:00,226.23,226.72,225.85,226.16,12900.0,208.871,209.3234,208.5202,208.8064,12900.0
2015-03-26 10:50:00,226.14,226.43,225.75,226.15,6800.0,208.7879,209.0557,208.4279,208.7972,6800.0
2015-03-26 11:00:00,226.24,226.28,225.43,226.11,15200.0,208.8803,208.9172,208.1324,208.7602,15200.0
2015-03-26 11:10:00,226.15,226.22,225.42,226.14,19700.0,208.7972,208.8618,208.1232,208.7879,19700.0
2015-03-26 11:20:00,226.05,226.67,226.03,226.53,25300.0,208.7048,209.2773,208.6864,209.148,25300.0
2015-03-26 11:30:00,226.54,227.22,226.28,227.14,8300.0,209.1572,209.7851,208.9172,209.7112,8300.0
2015-03-26 11:40:00,227.27,227.59,227.1,227.28,8400.0,209.8312,210.1267,209.6743,209.8405,8400.0
2015-03-26 11:50:00,227.33,227.57,227.19,227.43,18600.0,209.8866,210.1082,209.7574,209.979,18600.0
2015-03-26 12:00:00,227.42,227.42,226.93,227.09,39300.0,209.9697,209.9697,209.5173,209.665,39300.0
2015-03-26 12:10:00,227.05,227.28,226.88,227.27,5600.0,209.6281,209.8405,209.4712,209.8312,5600.0
2015-03-26 12:20:00,227.27,227.35,226.71,227.14,9300.0,209.8312,209.9051,209.3142,209.7112,9300.0
2015-03-26 12:30:00,227.13,227.55,226.95,227.29,9700.0,209.702,210.0897,209.5358,209.8497,9700.0
2015-03-26 12:40:00,227.22,227.22,226.78,227.12,5200.0,209.7851,209.7851,209.3788,209.6927,5200.0
2015-03-26 12:50:00,227.06,227.52,227.03,227.12,21800.0,209.6373,210.0621,209.6096,209.6927,21800.0
2015-03-26 13:00:00,227.15,227.31,226.88,227.15,6300.0,209.7204,209.8682,209.4712,209.7204,6300.0
2015-03-26 13:10:00,227.09,227.31,226.49,226.74,8200.0,209.665,209.8682,209.1111,209.3419,8200.0
2015-03-26 13:20:00,226.81,227.24,226.63,227.24,34300.0,209.4065,209.8035,209.2403,209.8035,34300.0
2015-03-26 13:30:00,227.25,228.05,227.16,227.87,312200.0,209.8128,210.5514,209.7297,210.3852,312200.0
2015-03-26 13:40:00,227.85,228.67,227.82,228.65,21200.0,210.3667,211.1238,210.339,211.1053,21200.0
2015-03-26 13:50:00,228.66,229.22,228.6,229.12,17400.0,211.1146,211.6316,211.0592,211.5393,17400.0
2015-03-26 14:00:00,229.1,229.1,227.93,227.93,14200.0,211.5208,211.5208,210.4406,210.4406,14200.0
2015-03-26 14:10:00,227.9,228.29,227.45,227.88,8600.0,210.4129,210.773,209.9974,210.3944,8600.0
2015-03-26 14:20:00,227.89,228.09,227.42,227.42,14000.0,210.4037,210.5883,209.9697,209.9697,14000.0
2015-03-26 14:30:00,227.33,228.01,227.33,227.78,5600.0,209.8866,210.5145,209.8866,210.3021,5600.0
2015-03-26 14:40:00,227.77,228.12,227.48,227.48,8800.0,210.2929,210.616,210.0251,210.0251,8800.0
2015-03-26 14:50:00,227.52,227.78,227.21,227.21,10900.0,210.0621,210.3021,209.7758,209.7758,10900.0
2015-03-26 15:00:00,227.18,227.46,227.08,227.31,13800.0,209.7481,210.0067,209.6558,209.8682,13800.0
2015-03-26 15:10:00,227.36,227.36,226.89,226.9,12500.0,209.9143,209.9143,209.4804,209.4896,12500.0
2015-03-26 15:20:00,226.98,226.98,226.45,226.56,34300.0,209.5635,209.5635,209.0742,209.1757,34300.0
2015-03-26 15:30:00,226.57,227.05,226.37,226.68,23600.0,209.1849,209.6281,209.0003,209.2865,23600.0
2015-03-26 15:40:00,226.74,226.8,226.3,226.64,44500.0,209.3419,209.3973,208.9357,209.2496,44500.0
2015-03-26 15:50:00,226.6,226.74,225.93,226.15,92400.0,209.2126,209.3419,208.5941,208.7972,92400.0
2015-03-27 09:30:00,225.59,227.87,225.46,226.68,26800.0,208.2801,210.3852,208.1601,209.2865,26800.0
2015-03-27 09:40:00,226.46,226.78,226.12,226.41,12000.0,209.0834,209.3788,208.7695,209.0372,12000.0
2015-03-27 09:50:00,226.51,227.11,226.01,226.7,12800.0,209.1295,209.6835,208.6679,209.305,12800.0
2015-03-27 10:00:00,226.72,227.17,225.97,226.48,18400.0,209.3234,209.7389,208.631,209.1019,18400.0
2015-03-27 10:10:00,226.45,226.57,225.12,225.59,12900.0,209.0742,209.1849,207.8462,208.2801,12900.0
2015-03-27 10:20:00,225.76,226.82,225.56,226.31,8800.0,208.4371,209.4158,208.2524,208.9449,8800.0
2015-03-27 10:30:00,226.18,226.23,225.38,226.06,15400.0,208.8249,208.871,208.0863,208.7141,15400.0
2015-03-27 10:40:00,226.09,226.62,226.09,226.29,7700.0,208.7418,209.2311,208.7418,208.9264,7700.0
2015-03-27 10:50:00,226.24,226.42,225.74,226.42,12500.0,208.8803,209.0465,208.4186,209.0465,12500.0
2015-03-27 11:00:00,226.55,226.79,226.32,226.53,17500.0,209.1665,209.3881,208.9541,209.148,17500.0
2015-03-27 11:10:00,226.4,226.92,226.32,226.32,10300.0,209.028,209.5081,208.9541,208.9541,10300.0
2015-03-27 11:20:00,226.56,227.25,226.13,226.3,11600.0,209.1757,209.8128,208.7787,208.9357,11600.0
2015-03-27 11:30:00,226.4,226.75,225.98,226.28,7200.0,209.028,209.3511,208.6402,208.9172,7200.0
2015-03-27 11:40:00,226.12,226.24,225.73,226.07,5600.0,208.7695,208.8803,208.4094,208.7233,5600.0
2015-03-27 11:50:00,226.07,226.07,225.1,225.41,9300.0,208.7233,208.7233,207.8277,208.114,9300.0
2015-03-27 12:00:00,225.44,226.22,225.3,226.17,7700.0,208.1417,208.8618,208.0124,208.8156,7700.0
2015-03-27 12:10:00,226.17,226.31,225.89,225.89,6000.0,208.8156,208.9449,208.5571,208.5571,6000.0
2015-03-27 12:20:00,225.89,226.69,225.83,226.32,5400.0,208.5571,209.2957,208.5017,208.9541,5400.0
2015-03-27 12:30:00,226.42,226.42,225.99,226.11,7300.0,209.0465,209.0465,208.6494,208.7602,7300.0
2015-03-27 12:40:00,226.2,226.39,225.83,226.05,7100.0,208.8433,209.0188,208.5017,208.7048,7100.0
2015-03-27 12:50:00,226.08,226.87,226.08,226.87,3500.0,208.7325,209.4619,208.7325,209.4619,3500.0
2015-03-27 13:00:00,226.85,226.85,226.2,226.2,5400.0,209.4435,209.4435,208.8433,208.8433,5400.0
2015-03-27 13:10:00,226.17,226.2,225.62,225.91,5500.0,208.8156,208.8433,208.3078,208.5756,5500.0
2015-03-27 13:20:00,225.95,226.35,225.86,225.99,11700.0,208.6125,208.9818,208.5294,208.6494,11700.0
2015-03-27 13:30:00,226.01,226.33,225.87,226.17,32000.0,208.6679,208.9634,208.5387,208.8156,32000.0
2015-03-27 13:40:00,226.14,226.22,225.69,225.78,15000.0,208.7879,208.8618,208.3725,208.4556,15000.0
2015-03-27 13:50:00,225.84,226.87,225.84,226.33,6600.0,208.511,209.4619,208.511,208.9634,6600.0
2015-03-27 14:00:00,226.34,226.75,226.02,226.07,9500.0,208.9726,209.3511,208.6771,208.7233,9500.0
2015-03-27 14:10:00,226.17,226.53,226.13,226.24,10200.0,208.8156,209.148,208.7787,208.8803,10200.0
2015-03-27 14:20:00,226.24,226.32,225.95,226.06,10900.0,208.8803,208.9541,208.6125,208.7141,10900.0
2015-03-27 14:30:00,226.07,226.26,225.83,225.99,9000.0,208.7233,208.8987,208.5017,208.6494,9000.0
2015-03-27 14:40:00,226.04,226.27,225.91,225.97,9800.0,208.6956,208.908,208.5756,208.631,9800.0
2015-03-27 14:50:00,226.1,226.46,226.1,226.37,4900.0,208.751,209.0834,208.751,209.0003,4900.0
2015-03-27 15:00:00,226.41,226.46,226.07,226.19,20100.0,209.0372,209.0834,208.7233,208.8341,20100.0
2015-03-27 15:10:00,226.18,226.33,225.97,226.17,10700.0,208.8249,208.9634,208.631,208.8156,10700.0
2015-03-27 15:20:00,226.09,226.49,226.04,226.27,9300.0,208.7418,209.1111,208.6956,208.908,9300.0
2015-03-27 15:30:00,226.21,226.58,226.1,226.4,13200.0,208.8526,209.1942,208.751,209.028,13200.0
2015-03-27 15:40:00,226.41,226.48,225.75,225.85,41900.0,209.0372,209.1019,208.4279,208.5202,41900.0
2015-03-27 15:50:00,225.93,226.3,225.93,226.02,64500.0,208.5941,208.9357,208.5941,208.6771,64500.0
2015-03-30 09:30:00,228.0,228.72,226.79,227.86,21000.0,210.5052,211.17,209.3881,210.376,21000.0
2015-03-30 09:40:00,227.82,229.08,227.5,228.93,16600.0,210.339,211.5023,210.0436,211.3639,16600.0
2015-03-30 09:50:00,228.94,229.27,228.69,228.69,8500.0,211.3731,211.6778,211.1423,211.1423,8500.0
2015-03-30 10:00:00,228.77,229.15,228.08,228.15,7500.0,211.2161,211.567,210.5791,210.6437,7500.0
2015-03-30 10:10:00,228.33,228.96,228.26,228.87,11200.0,210.8099,211.3916,210.7453,211.3085,11200.0
2015-03-30 10:20:00,228.87,228.9,228.35,228.67,6600.0,211.3085,211.3362,210.8284,211.1238,6600.0
2015-03-30 10:30:00,228.65,229.21,228.6,228.91,11600.0,211.1053,211.6224,211.0592,211.3454,11600.0
2015-03-30 10:40:00,228.82,229.14,228.72,229.04,3800.0,211.2623,211.5577,211.17,211.4654,3800.0
2015-03-30 10:50:00,229.04,229.24,228.87,228.87,6000.0,211.4654,211.6501,211.3085,211.3085,6000.0
2015-03-30 11:00:00,228.82,228.91,228.23,228.69,6100.0,211.2623,211.3454,210.7176,211.1423,6100.0
2015-03-30 11:10:00,228.73,229.09,228.61,229.0,10800.0,211.1792,211.5116,211.0684,211.4285,10800.0
2015-03-30 11:20:00,229.0,229.32,229.0,229.08,15700.0,211.4285,211.7239,211.4285,211.5023,15700.0
2015-03-30 11:30:00,229.08,229.23,229.0,229.0,23800.0,211.5023,211.6408,211.4285,211.4285,23800.0
2015-03-30 11:40:00,229.0,229.27,228.71,229.18,13800.0,211.4285,211.6778,211.1607,211.5947,13800.0
2015-03-30 11:50:00,229.16,229.25,229.0,229.25,7900.0,211.5762,211.6593,211.4285,211.6593,7900.0
2015-03-30 12:00:00,229.22,229.36,229.0,229.0,6000.0,211.6316,211.7609,211.4285,211.4285,6000.0
2015-03-30 12:10:00,229.01,229.34,228.99,229.28,6900.0,211.4377,211.7424,211.4193,211.687,6900.0
2015-03-30 12:20:00,229.26,229.28,229.0,229.04,7000.0,211.6685,211.687,211.4285,211.4654,7000.0
2015-03-30 12:30:00,229.05,229.22,229.0,229.0,7900.0,211.4747,211.6316,211.4285,211.4285,7900.0
2015-03-30 12:40:00,229.0,229.18,228.97,229.18,5900.0,211.4285,211.5947,211.4008,211.5947,5900.0
2015-03-30 12:50:00,229.21,229.25,228.91,229.0,2900.0,211.6224,211.6593,211.3454,211.4285,2900.0
2015-03-30 13:00:00,228.99,229.21,228.93,229.07,5000.0,211.4193,211.6224,211.3639,211.4931,5000.0
2015-03-30 13:10:00,229.04,229.23,229.01,229.18,3400.0,211.4654,211.6408,211.4377,211.5947,3400.0
2015-03-30 13:20:00,229.19,229.4,229.14,229.38,3300.0,211.6039,211.7978,211.5577,211.7793,3300.0
2015-03-30 13:30:00,229.43,229.43,229.04,229.04,4300.0,211.8255,211.8255,211.4654,211.4654,4300.0
2015-03-30 13:40:00,229.04,229.2,228.86,228.93,4700.0,211.4654,211.6131,211.2992,211.3639,4700.0
2015-03-30 13:50:00,228.93,228.97,228.67,228.8,5600.0,211.3639,211.4008,211.1238,211.2438,5600.0
2015-03-30 14:00:00,228.87,229.0,228.81,228.93,11500.0,211.3085,211.4285,211.2531,211.3639,11500.0
2015-03-30 14:10:00,228.95,229.18,228.84,229.08,2800.0,211.3823,211.5947,211.2808,211.5023,2800.0
2015-03-30 14:20:00,229.07,229.16,228.87,228.92,1700.0,211.4931,211.5762,211.3085,211.3546,1700.0
2015-03-30 14:30:00,228.96,228.96,228.67,228.73,2300.0,211.3916,211.3916,211.1238,211.1792,2300.0
2015-03-30 14:40:00,228.73,228.87,228.46,228.83,15000.0,211.1792,211.3085,210.9299,211.2715,15000.0
2015-03-30 14:50:00,228.79,229.13,228.75,229.13,3300.0,211.2346,211.5485,211.1977,211.5485,3300.0
2015-03-30 15:00:00,229.15,229.26,229.07,229.25,3400.0,211.567,211.6685,211.4931,211.6593,3400.0
2015-03-30 15:10:00,229.32,229.5,229.17,229.5,5700.0,211.7239,211.8901,211.5854,211.8901,5700.0
2015-03-30 15:20:00,229.47,229.47,229.09,229.2,6000.0,211.8624,211.8624,211.5116,211.6131,6000.0
2015-03-30 15:30:00,229.13,229.35,229.06,229.11,14100.0,211.5485,211.7516,211.4839,211.53,14100.0
2015-03-30 15:40:00,229.18,229.35,229.0,229.09,19200.0,211.5947,211.7516,211.4285,211.5116,19200.0
2015-03-30 15:50:00,229.11,229.29,228.98,229.17,28600.0,211.53,211.6962,211.41,211.5854,28600.0
2015-03-31 09:30:00,228.3,228.3,227.07,227.91,19500.0,210.7822,210.7822,209.6466,210.4221,19500.0
2015-03-31 09:40:00,227.64,228.67,227.42,228.67,17200.0,210.1728,211.1238,209.9697,211.1238,17200.0
2015-03-31 09:50:00,228.64,228.7,227.77,228.09,16200.0,211.0961,211.1515,210.2929,210.5883,16200.0
2015-03-31 10:00:00,228.12,228.61,228.09,228.61,7900.0,210.616,211.0684,210.5883,211.0684,7900.0
2015-03-31 10:10:00,228.62,228.76,228.39,228.69,6700.0,211.0776,211.2069,210.8653,211.1423,6700.0
2015-03-31 10:20:00,228.78,228.97,228.68,228.68,3400.0,211.2254,211.4008,211.133,211.133,3400.0
2015-03-31 10:30:00,228.74,228.91,228.7,228.83,7000.0,211.1884,211.3454,211.1515,211.2715,7000.0
2015-03-31 10:40:00,228.83,229.32,228.83,229.32,3800.0,211.2715,211.7239,211.2715,211.7239,3800.0
2015-03-31 10:50:00,229.27,229.54,229.27,229.42,8800.0,211.6778,211.9271,211.6778,211.8163,8800.0
2015-03-31 11:00:00,229.48,229.86,229.43,229.8,23300.0,211.8717,212.2225,211.8255,212.1671,23300.0
2015-03-31 11:10:00,229.86,230.22,229.86,230.22,14500.0,212.2225,212.5549,212.2225,212.5549,14500.0
2015-03-31 11:20:00,230.21,230.29,229.86,229.86,23000.0,212.5456,212.6195,212.2225,212.2225,23000.0
2015-03-31 11:30:00,229.88,229.9,228.95,228.97,7600.0,212.241,212.2594,211.3823,211.4008,7600.0
2015-03-31 11:40:00,229.08,229.18,228.93,229.03,5600.0,211.5023,211.5947,211.3639,211.4562,5600.0
2015-03-31 11:50:00,229.0,229.0,228.68,228.74,4900.0,211.4285,211.4285,211.133,211.1884,4900.0
2015-03-31 12:00:00,228.73,228.73,228.14,228.23,5700.0,211.1792,211.1792,210.6345,210.7176,5700.0
2015-03-31 12:10:00,228.17,228.57,228.17,228.48,2700.0,210.6622,211.0315,210.6622,210.9484,2700.0
2015-03-31 12:20:00,228.59,228.87,228.51,228.81,4000.0,211.0499,211.3085,210.9761,211.2531,4000.0
2015-03-31 12:30:00,228.85,228.9,228.76,228.81,4300.0,211.29,211.3362,211.2069,211.2531,4300.0
2015-03-31 12:40:00,228.83,228.87,228.59,228.65,6200.0,211.2715,211.3085,211.0499,211.1053,6200.0
2015-03-31 12:50:00,228.61,228.87,228.48,228.74,3800.0,211.0684,211.3085,210.9484,211.1884,3800.0
2015-03-31 13:00:00,228.77,228.87,228.73,228.77,3000.0,211.2161,211.3085,211.1792,211.2161,3000.0
2015-03-31 13:10:00,228.74,228.89,228.64,228.89,7900.0,211.1884,211.3269,211.0961,211.3269,7900.0
2015-03-31 13:20:00,228.9,228.96,228.63,228.63,4300.0,211.3362,211.3916,211.0869,211.0869,4300.0
2015-03-31 13:30:00,228.73,228.9,228.56,228.62,3900.0,211.1792,211.3362,211.0222,211.0776,3900.0
2015-03-31 13:40:00,228.57,228.78,228.56,228.57,10600.0,211.0315,211.2254,211.0222,211.0315,10600.0
2015-03-31 13:50:00,228.56,228.65,228.32,228.34,3900.0,211.0222,211.1053,210.8007,210.8191,3900.0
2015-03-31 14:00:00,228.32,228.35,228.15,228.16,4800.0,210.8007,210.8284,210.6437,210.6529,4800.0
2015-03-31 14:10:00,228.06,228.26,228.06,228.07,3600.0,210.5606,210.7453,210.5606,210.5698,3600.0
2015-03-31 14:20:00,228.04,228.13,227.81,227.81,13100.0,210.5421,210.6252,210.3298,210.3298,13100.0
2015-03-31 14:30:00,227.81,227.9,227.54,227.66,11600.0,210.3298,210.4129,210.0805,210.1913,11600.0
2015-03-31 14:40:00,227.68,227.89,227.56,227.87,9700.0,210.2098,210.4037,210.099,210.3852,9700.0
2015-03-31 14:50:00,227.95,227.96,227.77,227.9,9100.0,210.4591,210.4683,210.2929,210.4129,9100.0
2015-03-31 15:00:00,227.96,227.96,227.25,227.51,6500.0,210.4683,210.4683,209.8128,210.0528,6500.0
2015-03-31 15:10:00,227.49,227.53,226.72,226.73,20700.0,210.0344,210.0713,209.3234,209.3327,20700.0
2015-03-31 15:20:00,226.85,226.95,226.68,226.94,10100.0,209.4435,209.5358,209.2865,209.5266,10100.0
2015-03-31 15:30:00,226.9,227.01,226.62,226.91,12000.0,209.4896,209.5912,209.2311,209.4989,12000.0
2015-03-31 15:40:00,226.94,227.01,226.46,226.74,22400.0,209.5266,209.5912,209.0834,209.3419,22400.0
2015-03-31 15:50:00,226.72,226.75,226.25,226.26,58800.0,209.3234,209.3511,208.8895,208.8987,58800.0
2015-04-01 09:30:00,226.03,226.51,223.61,223.62,58200.0,208.6864,209.1295,206.4521,206.4613,58200.0
2015-04-01 09:40:00,223.63,224.01,222.56,222.56,25100.0,206.4705,206.8214,205.4826,205.4826,25100.0
2015-04-01 09:50:00,222.62,222.88,222.2,222.28,22200.0,205.538,205.7781,205.1503,205.2241,22200.0
2015-04-01 10:00:00,222.2,223.05,222.05,223.03,30500.0,205.1503,205.935,205.0118,205.9166,30500.0
2015-04-01 10:10:00,223.06,223.71,222.68,223.71,20500.0,205.9443,206.5444,205.5934,206.5444,20500.0
2015-04-01 10:20:00,223.71,224.01,222.7,222.96,19900.0,206.5444,206.8214,205.6119,205.8519,19900.0
2015-04-01 10:30:00,223.08,223.08,222.38,222.98,11000.0,205.9627,205.9627,205.3165,205.8704,11000.0
2015-04-01 10:40:00,222.97,223.48,222.77,223.1,28500.0,205.8612,206.332,205.6765,205.9812,28500.0
2015-04-01 10:50:00,223.02,223.21,222.48,222.97,35800.0,205.9073,206.0828,205.4088,205.8612,35800.0
2015-04-01 11:00:00,222.89,222.97,222.15,222.35,16900.0,205.7873,205.8612,205.1041,205.2888,16900.0
2015-04-01 11:10:00,222.47,223.14,222.36,222.62,22800.0,205.3995,206.0181,205.298,205.538,22800.0
2015-04-01 11:20:00,222.65,222.66,221.77,221.97,22700.0,205.5657,205.575,204.7533,204.9379,22700.0
2015-04-01 11:30:00,221.86,222.4,221.86,222.23,28400.0,204.8364,205.3349,204.8364,205.178,28400.0
2015-04-01 11:40:00,222.24,222.29,221.96,222.02,21200.0,205.1872,205.2334,204.9287,204.9841,21200.0
2015-04-01 11:50:00,221.98,222.15,221.49,221.57,15800.0,204.9471,205.1041,204.4947,204.5686,15800.0
2015-04-01 12:00:00,221.59,221.97,221.51,221.79,12100.0,204.5871,204.9379,204.5132,204.7717,12100.0
2015-04-01 12:10:00,221.88,222.14,221.58,221.73,14800.0,204.8548,205.0949,204.5778,204.7163,14800.0
2015-04-01 12:20:00,221.65,222.02,221.56,221.84,12500.0,204.6425,204.9841,204.5594,204.8179,12500.0
2015-04-01 12:30:00,221.78,221.84,221.26,221.33,15300.0,204.7625,204.8179,204.2824,204.347,15300.0
2015-04-01 12:40:00,221.43,221.84,221.3,221.84,11700.0,204.4393,204.8179,204.3193,204.8179,11700.0
2015-04-01 12:50:00,221.82,222.09,221.66,221.79,9900.0,204.7994,205.0487,204.6517,204.7717,9900.0
2015-04-01 13:00:00,221.73,221.81,221.57,221.77,9100.0,204.7163,204.7902,204.5686,204.7533,9100.0
2015-04-01 13:10:00,221.83,222.43,221.82,222.02,13300.0,204.8087,205.3626,204.7994,204.9841,13300.0
2015-04-01 13:20:00,222.02,222.16,221.72,222.08,8900.0,204.9841,205.1133,204.7071,205.0395,8900.0
2015-04-01 13:30:00,222.15,222.22,221.78,222.0,8200.0,205.1041,205.1687,204.7625,204.9656,8200.0
2015-04-01 13:40:00,221.98,222.31,221.81,222.09,9700.0,204.9471,205.2518,204.7902,205.0487,9700.0
2015-04-01 13:50:00,222.14,222.14,221.94,221.95,7700.0,205.0949,205.0949,204.9102,204.9194,7700.0
2015-04-01 14:00:00,221.95,222.16,221.84,221.94,7500.0,204.9194,205.1133,204.8179,204.9102,7500.0
2015-04-01 14:10:00,221.96,222.14,221.34,221.51,17600.0,204.9287,205.0949,204.3563,204.5132,17600.0
2015-04-01 14:20:00,221.48,221.75,221.38,221.44,12800.0,204.4855,204.7348,204.3932,204.4486,12800.0
2015-04-01 14:30:00,221.49,221.83,221.34,221.83,26100.0,204.4947,204.8087,204.3563,204.8087,26100.0
2015-04-01 14:40:00,221.85,222.34,221.72,222.24,15700.0,204.8271,205.2795,204.7071,205.1872,15700.0
2015-04-01 14:50:00,222.27,222.47,222.12,222.16,11000.0,205.2149,205.3995,205.0764,205.1133,11000.0
2015-04-01 15:00:00,222.15,222.24,221.69,221.81,15100.0,205.1041,205.1872,204.6794,204.7902,15100.0
2015-04-01 15:10:00,221.77,221.97,221.68,221.88,12100.0,204.7533,204.9379,204.6702,204.8548,12100.0
2015-04-01 15:20:00,221.83,222.14,221.77,221.93,34300.0,204.8087,205.0949,204.7533,204.901,34300.0
2015-04-01 15:30:00,221.95,222.53,221.81,222.15,16600.0,204.9194,205.4549,204.7902,205.1041,16600.0
2015-04-01 15:40:00,222.17,222.37,221.77,222.06,42900.0,205.1226,205.3072,204.7533,205.021,42900.0
2015-04-01 15:50:00,222.12,222.72,222.05,222.62,77500.0,205.0764,205.6304,205.0118,205.538,77500.0
2015-04-02 09:30:00,222.6,223.42,222.06,222.92,19400.0,205.5196,206.2766,205.021,205.815,19400.0
2015-04-02 09:40:00,222.94,223.71,222.53,223.71,14100.0,205.8335,206.5444,205.4549,206.5444,14100.0
2015-04-02 09:50:00,223.76,224.64,223.7,224.13,14900.0,206.5906,207.403,206.5352,206.9322,14900.0
2015-04-02 10:00:00,224.07,224.92,224.07,224.77,11900.0,206.8768,207.6616,206.8768,207.5231,11900.0
2015-04-02 10:10:00,224.71,224.78,224.18,224.27,9600.0,207.4677,207.5323,206.9783,207.0614,9600.0
2015-04-02 10:20:00,224.27,224.45,223.8,223.89,6700.0,207.0614,207.2276,206.6275,206.7106,6700.0
2015-04-02 10:30:00,223.94,224.32,223.93,224.04,12400.0,206.7567,207.1076,206.7475,206.8491,12400.0
2015-04-02 10:40:00,224.04,224.36,223.93,224.23,23500.0,206.8491,207.1445,206.7475,207.0245,23500.0
2015-04-02 10:50:00,224.24,224.36,223.96,223.96,19700.0,207.0337,207.1445,206.7752,206.7752,19700.0
2015-04-02 11:00:00,224.1,224.62,224.02,224.52,11500.0,206.9045,207.3846,206.8306,207.2922,11500.0
2015-04-02 11:10:00,224.48,224.65,224.21,224.51,13100.0,207.2553,207.4123,207.006,207.283,13100.0
2015-04-02 11:20:00,224.53,224.85,224.41,224.61,10200.0,207.3015,207.5969,207.1907,207.3753,10200.0
2015-04-02 11:30:00,224.63,224.85,224.58,224.66,8400.0,207.3938,207.5969,207.3476,207.4215,8400.0
2015-04-02 11:40:00,224.54,224.73,224.2,224.33,5800.0,207.3107,207.4861,206.9968,207.1168,5800.0
2015-04-02 11:50:00,224.3,224.62,223.86,223.98,5200.0,207.0891,207.3846,206.6829,206.7937,5200.0
2015-04-02 12:00:00,223.84,223.92,223.36,223.54,4700.0,206.6644,206.7383,206.2213,206.3874,4700.0
2015-04-02 12:10:00,223.52,223.65,223.4,223.49,12800.0,206.369,206.489,206.2582,206.3413,12800.0
2015-04-02 12:20:00,223.55,223.71,223.47,223.55,7400.0,206.3967,206.5444,206.3228,206.3967,7400.0
2015-04-02 12:30:00,223.55,224.03,223.53,223.91,12000.0,206.3967,206.8398,206.3782,206.7291,12000.0
2015-04-02 12:40:00,224.0,224.29,223.96,224.02,9500.0,206.8121,207.0799,206.7752,206.8306,9500.0
2015-04-02 12:50:00,224.15,224.3,224.04,224.13,9400.0,206.9506,207.0891,206.8491,206.9322,9400.0
2015-04-02 13:00:00,224.2,224.2,223.85,223.85,7300.0,206.9968,206.9968,206.6737,206.6737,7300.0
2015-04-02 13:10:00,223.93,224.42,223.92,224.29,5700.0,206.7475,207.1999,206.7383,207.0799,5700.0
2015-04-02 13:20:00,224.24,224.36,224.13,224.27,4200.0,207.0337,207.1445,206.9322,207.0614,4200.0
2015-04-02 13:30:00,224.26,224.41,224.11,224.24,8900.0,207.0522,207.1907,206.9137,207.0337,8900.0
2015-04-02 13:40:00,224.16,224.33,224.0,224.14,13900.0,206.9599,207.1168,206.8121,206.9414,13900.0
2015-04-02 13:50:00,224.17,224.18,223.71,224.05,11700.0,206.9691,206.9783,206.5444,206.8583,11700.0
2015-04-02 14:00:00,224.07,224.12,223.79,223.96,16000.0,206.8768,206.9229,206.6183,206.7752,16000.0
2015-04-02 14:10:00,224.01,224.21,223.95,224.21,7700.0,206.8214,207.006,206.766,207.006,7700.0
2015-04-02 14:20:00,224.23,224.24,223.82,223.98,6100.0,207.0245,207.0337,206.646,206.7937,6100.0
2015-04-02 14:30:00,223.93,224.2,223.91,223.91,8300.0,206.7475,206.9968,206.7291,206.7291,8300.0
2015-04-02 14:40:00,224.01,224.05,223.63,223.83,5100.0,206.8214,206.8583,206.4705,206.6552,5100.0
2015-04-02 14:50:00,223.87,223.97,223.72,223.83,6200.0,206.6921,206.7844,206.5536,206.6552,6200.0
2015-04-02 15:00:00,223.79,223.91,223.73,223.88,10600.0,206.6183,206.7291,206.5629,206.7014,10600.0
2015-04-02 15:10:00,223.83,223.94,223.65,223.8,9200.0,206.6552,206.7567,206.489,206.6275,9200.0
2015-04-02 15:20:00,223.83,223.89,223.7,223.85,10500.0,206.6552,206.7106,206.5352,206.6737,10500.0
2015-04-02 15:30:00,223.9,224.2,223.74,224.14,14000.0,206.7198,206.9968,206.5721,206.9414,14000.0
2015-04-02 15:40:00,224.15,224.41,223.93,224.37,24400.0,206.9506,207.1907,206.7475,207.1538,24400.0
2015-04-02 15:50:00,224.37,224.37,223.49,223.52,82200.0,207.1538,207.1538,206.3413,206.369,82200.0
2015-04-06 09:30:00,222.02,223.86,222.02,223.42,31400.0,204.9841,206.6829,204.9841,206.2766,31400.0
2015-04-06 09:40:00,223.48,224.31,223.35,223.72,20400.0,206.332,207.0984,206.212,206.5536,20400.0
2015-04-06 09:50:00,223.77,223.91,222.95,223.4,7800.0,206.5998,206.7291,205.8427,206.2582,7800.0
2015-04-06 10:00:00,223.41,223.65,223.01,223.01,11300.0,206.2674,206.489,205.8981,205.8981,11300.0
2015-04-06 10:10:00,223.03,223.75,223.01,223.57,8200.0,205.9166,206.5813,205.8981,206.4151,8200.0
2015-04-06 10:20:00,223.66,224.27,223.5,223.69,28700.0,206.4982,207.0614,206.3505,206.5259,28700.0
2015-04-06 10:30:00,223.73,224.46,223.73,224.37,10300.0,206.5629,207.2368,206.5629,207.1538,10300.0
2015-04-06 10:40:00,224.29,224.45,224.0,224.01,10900.0,207.0799,207.2276,206.8121,206.8214,10900.0
2015-04-06 10:50:00,223.96,224.28,223.74,224.0,33100.0,206.7752,207.0707,206.5721,206.8121,33100.0
2015-04-06 11:00:00,224.0,224.15,223.68,224.15,67200.0,206.8121,206.9506,206.5167,206.9506,67200.0
2015-04-06 11:10:00,224.15,224.22,223.71,224.01,13800.0,206.9506,207.0153,206.5444,206.8214,13800.0
2015-04-06 11:20:00,223.98,224.03,223.7,223.93,19600.0,206.7937,206.8398,206.5352,206.7475,19600.0
2015-04-06 11:30:00,223.88,224.28,223.82,224.28,6700.0,206.7014,207.0707,206.646,207.0707,6700.0
2015-04-06 11:40:00,224.32,224.47,224.19,224.41,7300.0,207.1076,207.2461,206.9876,207.1907,7300.0
2015-04-06 11:50:00,224.47,224.61,224.24,224.61,6500.0,207.2461,207.3753,207.0337,207.3753,6500.0
2015-04-06 12:00:00,224.75,224.87,224.69,224.79,4800.0,207.5046,207.6154,207.4492,207.5415,4800.0
2015-04-06 12:10:00,224.73,224.9,224.45,224.73,11300.0,207.4861,207.6431,207.2276,207.4861,11300.0
2015-04-06 12:20:00,224.75,224.92,224.68,224.77,8700.0,207.5046,207.6616,207.44,207.5231,8700.0
2015-04-06 12:30:00,224.8,224.85,224.66,224.73,11400.0,207.5508,207.5969,207.4215,207.4861,11400.0
2015-04-06 12:40:00,224.73,225.1,224.73,225.04,17400.0,207.4861,207.8277,207.4861,207.7723,17400.0
2015-04-06 12:50:00,225.02,225.34,225.01,225.18,7600.0,207.7539,208.0493,207.7446,207.9016,7600.0
2015-04-06 13:00:00,225.23,225.44,225.23,225.44,4100.0,207.9478,208.1417,207.9478,208.1417,4100.0
2015-04-06 13:10:00,225.44,225.58,225.31,225.58,14800.0,208.1417,208.2709,208.0216,208.2709,14800.0
2015-04-06 13:20:00,225.64,225.7,225.33,225.36,5400.0,208.3263,208.3817,208.0401,208.0678,5400.0
2015-04-06 13:30:00,225.42,225.53,225.15,225.22,7500.0,208.1232,208.2247,207.8739,207.9385,7500.0
2015-04-06 13:40:00,225.23,225.38,225.19,225.19,5100.0,207.9478,208.0863,207.9108,207.9108,5100.0
2015-04-06 13:50:00,225.16,225.33,225.07,225.17,6500.0,207.8831,208.0401,207.8,207.8924,6500.0
2015-04-06 14:00:00,225.24,225.24,224.99,225.04,9400.0,207.957,207.957,207.7262,207.7723,9400.0
2015-04-06 14:10:00,224.96,225.02,224.77,225.0,14600.0,207.6985,207.7539,207.5231,207.7354,14600.0
2015-04-06 14:20:00,224.99,224.99,224.63,224.79,7200.0,207.7262,207.7262,207.3938,207.5415,7200.0
2015-04-06 14:30:00,224.82,225.09,224.82,225.06,10100.0,207.5692,207.8185,207.5692,207.7908,10100.0
2015-04-06 14:40:00,225.12,225.2,224.96,224.97,7500.0,207.8462,207.9201,207.6985,207.7077,7500.0
2015-04-06 14:50:00,225.02,225.06,224.92,225.0,6100.0,207.7539,207.7908,207.6616,207.7354,6100.0
2015-04-06 15:00:00,225.05,225.13,224.81,224.91,8400.0,207.7816,207.8554,207.56,207.6523,8400.0
2015-04-06 15:10:00,224.88,225.04,224.7,224.74,7300.0,207.6246,207.7723,207.4584,207.4954,7300.0
2015-04-06 15:20:00,224.79,224.93,224.74,224.83,19000.0,207.5415,207.6708,207.4954,207.5785,19000.0
2015-04-06 15:30:00,224.79,224.89,224.75,224.77,9700.0,207.5415,207.6339,207.5046,207.5231,9700.0
2015-04-06 15:40:00,224.79,224.79,224.39,224.44,18700.0,207.5415,207.5415,207.1722,207.2184,18700.0
2015-04-06 15:50:00,224.4,224.68,224.3,224.43,36400.0,207.1815,207.44,207.0891,207.2092,36400.0
2015-04-07 09:30:00,225.14,225.87,224.85,225.04,38400.0,207.8647,208.5387,207.5969,207.7723,38400.0
2015-04-07 09:40:00,225.04,225.04,224.4,224.62,19800.0,207.7723,207.7723,207.1815,207.3846,19800.0
2015-04-07 09:50:00,224.6,224.65,224.19,224.19,11200.0,207.3661,207.4123,206.9876,206.9876,11200.0
2015-04-07 10:00:00,224.02,224.39,223.83,224.12,13900.0,206.8306,207.1722,206.6552,206.9229,13900.0
2015-04-07 10:10:00,224.12,224.32,223.82,224.2,14100.0,206.9229,207.1076,206.646,206.9968,14100.0
2015-04-07 10:20:00,224.31,224.44,224.15,224.38,7500.0,207.0984,207.2184,206.9506,207.163,7500.0
2015-04-07 10:30:00,224.39,224.67,224.32,224.42,12800.0,207.1722,207.4307,207.1076,207.1999,12800.0
2015-04-07 10:40:00,224.47,224.87,224.29,224.58,8300.0,207.2461,207.6154,207.0799,207.3476,8300.0
2015-04-07 10:50:00,224.47,224.56,224.34,224.38,6200.0,207.2461,207.3292,207.1261,207.163,6200.0
2015-04-07 11:00:00,224.26,224.55,224.26,224.48,7300.0,207.0522,207.3199,207.0522,207.2553,7300.0
2015-04-07 11:10:00,224.46,224.57,224.04,224.14,6900.0,207.2368,207.3384,206.8491,206.9414,6900.0
2015-04-07 11:20:00,224.23,224.35,224.03,224.19,6400.0,207.0245,207.1353,206.8398,206.9876,6400.0
2015-04-07 11:30:00,224.24,224.48,224.24,224.42,4200.0,207.0337,207.2553,207.0337,207.1999,4200.0
2015-04-07 11:40:00,224.34,224.34,224.13,224.15,4100.0,207.1261,207.1261,206.9322,206.9506,4100.0
2015-04-07 11:50:00,224.1,224.2,224.07,224.08,5000.0,206.9045,206.9968,206.8768,206.886,5000.0
2015-04-07 12:00:00,224.14,224.17,224.01,224.06,10200.0,206.9414,206.9691,206.8214,206.8675,10200.0
2015-04-07 12:10:00,224.02,224.16,223.97,224.05,7800.0,206.8306,206.9599,206.7844,206.8583,7800.0
2015-04-07 12:20:00,224.12,224.18,224.06,224.11,7400.0,206.9229,206.9783,206.8675,206.9137,7400.0
2015-04-07 12:30:00,224.05,224.18,224.05,224.13,5000.0,206.8583,206.9783,206.8583,206.9322,5000.0
2015-04-07 12:40:00,224.12,224.13,223.73,223.8,4100.0,206.9229,206.9322,206.5629,206.6275,4100.0
2015-04-07 12:50:00,223.89,224.12,223.85,224.04,2200.0,206.7106,206.9229,206.6737,206.8491,2200.0
2015-04-07 13:00:00,223.96,224.29,223.95,224.19,6600.0,206.7752,207.0799,206.766,206.9876,6600.0
2015-04-07 13:10:00,224.17,224.17,223.96,224.02,15600.0,206.9691,206.9691,206.7752,206.8306,15600.0
2015-04-07 13:20:00,224.11,224.19,223.89,224.03,7700.0,206.9137,206.9876,206.7106,206.8398,7700.0
2015-04-07 13:30:00,224.0,224.1,223.95,224.01,15100.0,206.8121,206.9045,206.766,206.8214,15100.0
2015-04-07 13:40:00,224.01,224.11,223.65,223.73,10900.0,206.8214,206.9137,206.489,206.5629,10900.0
2015-04-07 13:50:00,223.7,223.71,223.45,223.45,11300.0,206.5352,206.5444,206.3043,206.3043,11300.0
2015-04-07 14:00:00,223.47,223.58,223.4,223.5,18500.0,206.3228,206.4244,206.2582,206.3505,18500.0
2015-04-07 14:10:00,223.47,223.54,223.38,223.38,13500.0,206.3228,206.3874,206.2397,206.2397,13500.0
2015-04-07 14:20:00,223.34,223.35,223.0,223.0,35700.0,206.2028,206.212,205.8889,205.8889,35700.0
2015-04-07 14:30:00,223.01,223.02,222.89,222.96,18100.0,205.8981,205.9073,205.7873,205.8519,18100.0
2015-04-07 14:40:00,223.0,223.0,222.9,222.97,12700.0,205.8889,205.8889,205.7965,205.8612,12700.0
2015-04-07 14:50:00,223.0,223.0,222.81,222.86,14900.0,205.8889,205.8889,205.7135,205.7596,14900.0
2015-04-07 15:00:00,222.85,222.91,222.69,222.75,24900.0,205.7504,205.8058,205.6027,205.6581,24900.0
2015-04-07 15:10:00,222.71,222.78,222.6,222.6,14800.0,205.6211,205.6858,205.5196,205.5196,14800.0
2015-04-07 15:20:00,222.6,222.62,222.19,222.4,33200.0,205.5196,205.538,205.141,205.3349,33200.0
2015-04-07 15:30:00,222.45,222.51,222.22,222.22,17300.0,205.3811,205.4365,205.1687,205.1687,17300.0
2015-04-07 15:40:00,222.23,222.3,221.76,221.85,33400.0,205.178,205.2426,204.744,204.8271,33400.0
2015-04-07 15:50:00,221.85,221.96,221.62,221.76,53500.0,204.8271,204.9287,204.6148,204.744,53500.0
2015-04-08 09:30:00,221.63,222.15,221.3,221.76,59700.0,204.624,205.1041,204.3193,204.744,59700.0
2015-04-08 09:40:00,221.81,222.04,221.44,221.64,45700.0,204.7902,205.0025,204.4486,204.6332,45700.0
2015-04-08 09:50:00,221.67,221.8,220.77,220.86,37000.0,204.6609,204.781,203.83,203.9131,37000.0
2015-04-08 10:00:00,220.99,221.07,220.44,220.44,53900.0,204.0331,204.107,203.5253,203.5253,53900.0
2015-04-08 10:10:00,220.47,220.52,219.82,219.87,27800.0,203.553,203.5992,202.9529,202.999,27800.0
2015-04-08 10:20:00,219.82,220.13,219.81,220.06,39400.0,202.9529,203.2391,202.9437,203.1745,39400.0
2015-04-08 10:30:00,220.07,220.07,219.77,219.81,27100.0,203.1837,203.1837,202.9067,202.9437,27100.0
2015-04-08 10:40:00,219.77,220.08,219.51,220.05,29600.0,202.9067,203.1929,202.6667,203.1652,29600.0
2015-04-08 10:50:00,220.03,220.4,219.93,220.32,41400.0,203.1468,203.4884,203.0544,203.4145,41400.0
2015-04-08 11:00:00,220.37,220.93,220.23,220.55,27800.0,203.4607,203.9777,203.3314,203.6269,27800.0
2015-04-08 11:10:00,220.53,221.03,220.42,220.98,57400.0,203.6084,204.07,203.5068,204.0239,57400.0
2015-04-08 11:20:00,220.95,221.04,220.54,220.78,52900.0,203.9962,204.0793,203.6176,203.8392,52900.0
2015-04-08 11:30:00,220.88,221.48,220.71,221.16,44300.0,203.9315,204.4855,203.7746,204.1901,44300.0
2015-04-08 11:40:00,221.14,221.31,220.8,220.98,39100.0,204.1716,204.3286,203.8577,204.0239,39100.0
2015-04-08 11:50:00,221.0,221.2,220.83,221.03,21300.0,204.0423,204.227,203.8854,204.07,21300.0
2015-04-08 12:00:00,221.05,221.17,220.5,220.82,22300.0,204.0885,204.1993,203.5807,203.8762,22300.0
2015-04-08 12:10:00,220.89,221.12,220.89,221.05,17900.0,203.9408,204.1531,203.9408,204.0885,17900.0
2015-04-08 12:20:00,221.08,221.31,221.02,221.22,22300.0,204.1162,204.3286,204.0608,204.2455,22300.0
2015-04-08 12:30:00,221.2,221.32,221.05,221.06,11300.0,204.227,204.3378,204.0885,204.0977,11300.0
2015-04-08 12:40:00,221.06,221.19,220.97,221.02,25700.0,204.0977,204.2178,204.0146,204.0608,25700.0
2015-04-08 12:50:00,221.02,221.05,220.81,220.9,21200.0,204.0608,204.0885,203.8669,203.95,21200.0
2015-04-08 13:00:00,220.9,221.81,220.9,221.81,43700.0,203.95,204.7902,203.95,204.7902,43700.0
2015-04-08 13:10:00,221.81,221.91,220.9,220.91,12100.0,204.7902,204.8825,203.95,203.9592,12100.0
2015-04-08 13:20:00,220.98,221.16,220.92,220.98,23500.0,204.0239,204.1901,203.9685,204.0239,23500.0
2015-04-08 13:30:00,220.9,221.06,220.82,220.82,17700.0,203.95,204.0977,203.8762,203.8762,17700.0
2015-04-08 13:40:00,220.86,221.07,220.8,220.82,25000.0,203.9131,204.107,203.8577,203.8762,25000.0
2015-04-08 13:50:00,220.91,221.15,220.85,221.07,15100.0,203.9592,204.1808,203.9038,204.107,15100.0
2015-04-08 14:00:00,221.12,221.12,219.9,219.9,21400.0,204.1531,204.1531,203.0267,203.0267,21400.0
2015-04-08 14:10:00,220.07,221.5,220.07,221.38,19700.0,203.1837,204.504,203.1837,204.3932,19700.0
2015-04-08 14:20:00,221.47,221.93,221.47,221.8,18700.0,204.4763,204.901,204.4763,204.781,18700.0
2015-04-08 14:30:00,221.77,222.06,221.59,222.0,19200.0,204.7533,205.021,204.5871,204.9656,19200.0
2015-04-08 14:40:00,221.94,222.0,221.7,221.89,11800.0,204.9102,204.9656,204.6886,204.864,11800.0
2015-04-08 14:50:00,221.96,221.98,221.55,221.91,16500.0,204.9287,204.9471,204.5501,204.8825,16500.0
2015-04-08 15:00:00,222.0,222.17,221.88,222.01,11800.0,204.9656,205.1226,204.8548,204.9748,11800.0
2015-04-08 15:10:00,221.97,222.04,221.63,221.93,15400.0,204.9379,205.0025,204.624,204.901,15400.0
2015-04-08 15:20:00,221.9,222.15,221.67,221.86,10900.0,204.8733,205.1041,204.6609,204.8364,10900.0
2015-04-08 15:30:00,221.98,222.2,221.88,222.19,25200.0,204.9471,205.1503,204.8548,205.141,25200.0
2015-04-08 15:40:00,222.2,222.52,222.04,222.04,33900.0,205.1503,205.4457,205.0025,205.0025,33900.0
2015-04-08 15:50:00,222.11,222.48,222.11,222.41,66800.0,205.0672,205.4088,205.0672,205.3441,66800.0
2015-04-09 09:30:00,222.57,224.48,221.68,223.9,17700.0,205.4919,207.2553,204.6702,206.7198,17700.0
2015-04-09 09:40:00,223.93,224.29,223.45,223.62,20700.0,206.7475,207.0799,206.3043,206.4613,20700.0
2015-04-09 09:50:00,223.59,223.93,222.89,223.92,7400.0,206.4336,206.7475,205.7873,206.7383,7400.0
2015-04-09 10:00:00,223.93,224.36,223.27,223.66,19200.0,206.7475,207.1445,206.1382,206.4982,19200.0
2015-04-09 10:10:00,223.43,223.82,223.27,223.46,12000.0,206.2859,206.646,206.1382,206.3136,12000.0
2015-04-09 10:20:00,223.46,223.88,223.2,223.83,10200.0,206.3136,206.7014,206.0735,206.6552,10200.0
2015-04-09 10:30:00,223.89,223.9,223.34,223.71,14200.0,206.7106,206.7198,206.2028,206.5444,14200.0
2015-04-09 10:40:00,223.7,223.7,223.3,223.59,11200.0,206.5352,206.5352,206.1659,206.4336,11200.0
2015-04-09 10:50:00,223.64,223.85,223.21,223.85,11400.0,206.4798,206.6737,206.0828,206.6737,11400.0
2015-04-09 11:00:00,223.82,224.01,223.73,223.83,12500.0,206.646,206.8214,206.5629,206.6552,12500.0
2015-04-09 11:10:00,223.74,223.89,223.45,223.61,9000.0,206.5721,206.7106,206.3043,206.4521,9000.0
2015-04-09 11:20:00,223.5,223.95,223.35,223.95,6100.0,206.3505,206.766,206.212,206.766,6100.0
2015-04-09 11:30:00,223.87,224.09,223.83,223.93,9200.0,206.6921,206.8952,206.6552,206.7475,9200.0
2015-04-09 11:40:00,223.97,224.14,223.86,223.95,8200.0,206.7844,206.9414,206.6829,206.766,8200.0
2015-04-09 11:50:00,223.99,223.99,223.5,223.6,24800.0,206.8029,206.8029,206.3505,206.4428,24800.0
2015-04-09 12:00:00,223.63,223.81,223.31,223.33,51500.0,206.4705,206.6367,206.1751,206.1936,51500.0
2015-04-09 12:10:00,223.35,223.35,222.92,223.02,31000.0,206.212,206.212,205.815,205.9073,31000.0
2015-04-09 12:20:00,223.03,223.35,222.92,223.15,53500.0,205.9166,206.212,205.815,206.0274,53500.0
2015-04-09 12:30:00,223.22,223.27,223.07,223.13,10700.0,206.092,206.1382,205.9535,206.0089,10700.0
2015-04-09 12:40:00,223.16,223.3,223.16,223.3,4300.0,206.0366,206.1659,206.0366,206.1659,4300.0
2015-04-09 12:50:00,223.31,223.31,223.13,223.28,6900.0,206.1751,206.1751,206.0089,206.1474,6900.0
2015-04-09 13:00:00,223.25,223.27,222.97,223.04,12100.0,206.1197,206.1382,205.8612,205.9258,12100.0
2015-04-09 13:10:00,223.04,223.29,223.04,223.25,15000.0,205.9258,206.1566,205.9258,206.1197,15000.0
2015-04-09 13:20:00,223.23,223.35,223.08,223.21,18700.0,206.1012,206.212,205.9627,206.0828,18700.0
2015-04-09 13:30:00,223.22,223.22,222.74,222.85,42700.0,206.092,206.092,205.6488,205.7504,42700.0
2015-04-09 13:40:00,222.78,222.99,222.68,222.81,6200.0,205.6858,205.8796,205.5934,205.7135,6200.0
2015-04-09 13:50:00,222.86,223.03,222.68,222.86,6400.0,205.7596,205.9166,205.5934,205.7596,6400.0
2015-04-09 14:00:00,222.93,223.09,222.72,222.72,9800.0,205.8242,205.972,205.6304,205.6304,9800.0
2015-04-09 14:10:00,222.73,222.85,222.56,222.73,8800.0,205.6396,205.7504,205.4826,205.6396,8800.0
2015-04-09 14:20:00,222.77,222.95,222.48,222.95,8400.0,205.6765,205.8427,205.4088,205.8427,8400.0
2015-04-09 14:30:00,222.9,223.11,222.63,223.03,7800.0,205.7965,205.9904,205.5473,205.9166,7800.0
2015-04-09 14:40:00,222.96,223.09,222.88,222.92,94300.0,205.8519,205.972,205.7781,205.815,94300.0
2015-04-09 14:50:00,222.92,223.04,222.87,222.89,17400.0,205.815,205.9258,205.7689,205.7873,17400.0
2015-04-09 15:00:00,223.0,223.1,222.94,223.02,28000.0,205.8889,205.9812,205.8335,205.9073,28000.0
2015-04-09 15:10:00,223.01,223.33,222.96,223.31,108000.0,205.8981,206.1936,205.8519,206.1751,108000.0
2015-04-09 15:20:00,223.32,223.89,223.31,223.82,94900.0,206.1843,206.7106,206.1751,206.646,94900.0
2015-04-09 15:30:00,223.87,223.87,223.38,223.51,16000.0,206.6921,206.6921,206.2397,206.3597,16000.0
2015-04-09 15:40:00,223.48,223.56,223.23,223.31,24500.0,206.332,206.4059,206.1012,206.1751,24500.0
2015-04-09 15:50:00,223.33,223.41,223.21,223.34,57000.0,206.1936,206.2674,206.0828,206.2028,57000.0
2015-04-10 09:30:00,222.96,223.46,222.72,223.26,15800.0,205.8519,206.3136,205.6304,206.1289,15800.0
2015-04-10 09:40:00,223.26,223.26,222.78,222.98,19500.0,206.1289,206.1289,205.6858,205.8704,19500.0
2015-04-10 09:50:00,222.97,223.14,222.86,222.95,10900.0,205.8612,206.0181,205.7596,205.8427,10900.0
2015-04-10 10:00:00,223.08,223.22,222.92,222.96,31600.0,205.9627,206.092,205.815,205.8519,31600.0
2015-04-10 10:10:00,222.88,223.04,222.82,222.9,9700.0,205.7781,205.9258,205.7227,205.7965,9700.0
2015-04-10 10:20:00,222.93,223.09,222.67,222.83,10500.0,205.8242,205.972,205.5842,205.7319,10500.0
2015-04-10 10:30:00,222.86,223.09,222.86,223.01,19600.0,205.7596,205.972,205.7596,205.8981,19600.0
2015-04-10 10:40:00,223.06,223.09,222.91,223.0,20000.0,205.9443,205.972,205.8058,205.8889,20000.0
2015-04-10 10:50:00,223.03,223.21,222.96,223.06,24200.0,205.9166,206.0828,205.8519,205.9443,24200.0
2015-04-10 11:00:00,223.17,223.17,222.99,223.0,27500.0,206.0458,206.0458,205.8796,205.8889,27500.0
2015-04-10 11:10:00,223.01,223.06,222.91,222.95,17700.0,205.8981,205.9443,205.8058,205.8427,17700.0
2015-04-10 11:20:00,223.04,223.55,222.94,223.55,19000.0,205.9258,206.3967,205.8335,206.3967,19000.0
2015-04-10 11:30:00,223.54,224.3,223.54,224.3,6600.0,206.3874,207.0891,206.3874,207.0891,6600.0
2015-04-10 11:40:00,224.3,224.47,224.26,224.26,7900.0,207.0891,207.2461,207.0522,207.0522,7900.0
2015-04-10 11:50:00,224.32,224.39,224.02,224.35,9000.0,207.1076,207.1722,206.8306,207.1353,9000.0
2015-04-10 12:00:00,224.36,224.47,224.32,224.45,5000.0,207.1445,207.2461,207.1076,207.2276,5000.0
2015-04-10 12:10:00,224.5,224.76,224.47,224.73,5300.0,207.2738,207.5138,207.2461,207.4861,5300.0
2015-04-10 12:20:00,224.74,224.74,224.43,224.51,4900.0,207.4954,207.4954,207.2092,207.283,4900.0
2015-04-10 12:30:00,224.52,224.68,224.45,224.62,10500.0,207.2922,207.44,207.2276,207.3846,10500.0
2015-04-10 12:40:00,224.66,224.69,224.55,224.6,7300.0,207.4215,207.4492,207.3199,207.3661,7300.0
2015-04-10 12:50:00,224.61,224.78,224.58,224.78,4500.0,207.3753,207.5323,207.3476,207.5323,4500.0
2015-04-10 13:00:00,224.8,224.9,224.58,224.62,4600.0,207.5508,207.6431,207.3476,207.3846,4600.0
2015-04-10 13:10:00,224.65,224.68,224.37,224.45,4700.0,207.4123,207.44,207.1538,207.2276,4700.0
2015-04-10 13:20:00,224.5,224.5,224.17,224.17,5300.0,207.2738,207.2738,206.9691,206.9691,5300.0
2015-04-10 13:30:00,224.18,224.25,224.12,224.12,8000.0,206.9783,207.043,206.9229,206.9229,8000.0
2015-04-10 13:40:00,224.07,224.46,224.07,224.46,3400.0,206.8768,207.2368,206.8768,207.2368,3400.0
2015-04-10 13:50:00,224.53,224.61,224.47,224.57,5100.0,207.3015,207.3753,207.2461,207.3384,5100.0
2015-04-10 14:00:00,224.59,224.69,224.43,224.49,6400.0,207.3569,207.4492,207.2092,207.2645,6400.0
2015-04-10 14:10:00,224.52,224.79,224.45,224.53,5300.0,207.2922,207.5415,207.2276,207.3015,5300.0
2015-04-10 14:20:00,224.49,224.55,224.2,224.2,5600.0,207.2645,207.3199,206.9968,206.9968,5600.0
2015-04-10 14:30:00,224.17,224.34,224.15,224.34,6000.0,206.9691,207.1261,206.9506,207.1261,6000.0
2015-04-10 14:40:00,224.32,224.46,224.29,224.38,5800.0,207.1076,207.2368,207.0799,207.163,5800.0
2015-04-10 14:50:00,224.42,224.44,224.03,224.03,8700.0,207.1999,207.2184,206.8398,206.8398,8700.0
2015-04-10 15:00:00,224.11,224.16,224.04,224.13,10600.0,206.9137,206.9599,206.8491,206.9322,10600.0
2015-04-10 15:10:00,224.14,224.25,223.83,223.83,19000.0,206.9414,207.043,206.6552,206.6552,19000.0
2015-04-10 15:20:00,223.86,224.17,223.84,224.17,19900.0,206.6829,206.9691,206.6644,206.9691,19900.0
2015-04-10 15:30:00,224.18,224.41,224.05,224.3,11100.0,206.9783,207.1907,206.8583,207.0891,11100.0
2015-04-10 15:40:00,224.29,224.32,224.09,224.18,31200.0,207.0799,207.1076,206.8952,206.9783,31200.0
2015-04-10 15:50:00,224.2,224.42,224.19,224.38,46300.0,206.9968,207.1999,206.9876,207.163,46300.0
2015-04-13 09:30:00,224.43,225.74,224.22,225.33,39200.0,207.2092,208.4186,207.0153,208.0401,39200.0
2015-04-13 09:40:00,225.35,225.85,225.26,225.26,16000.0,208.0586,208.5202,207.9755,207.9755,16000.0
2015-04-13 09:50:00,225.31,225.47,225.25,225.36,9100.0,208.0216,208.1693,207.9662,208.0678,9100.0
2015-04-13 10:00:00,225.43,225.89,225.18,225.85,25600.0,208.1324,208.5571,207.9016,208.5202,25600.0
2015-04-13 10:10:00,225.84,226.2,225.84,226.19,12200.0,208.511,208.8433,208.511,208.8341,12200.0
2015-04-13 10:20:00,226.12,226.54,226.0,226.45,23600.0,208.7695,209.1572,208.6587,209.0742,23600.0
2015-04-13 10:30:00,226.49,226.62,225.87,225.92,19800.0,209.1111,209.2311,208.5387,208.5848,19800.0
2015-04-13 10:40:00,225.91,226.36,225.78,226.3,15300.0,208.5756,208.9911,208.4556,208.9357,15300.0
2015-04-13 10:50:00,226.33,226.61,226.23,226.53,11600.0,208.9634,209.2219,208.871,209.148,11600.0
2015-04-13 11:00:00,226.46,226.74,226.46,226.56,19100.0,209.0834,209.3419,209.0834,209.1757,19100.0
2015-04-13 11:10:00,226.44,226.44,226.0,226.3,14600.0,209.0649,209.0649,208.6587,208.9357,14600.0
2015-04-13 11:20:00,226.25,226.54,226.2,226.33,11900.0,208.8895,209.1572,208.8433,208.9634,11900.0
2015-04-13 11:30:00,226.21,226.28,225.78,226.04,15000.0,208.8526,208.9172,208.4556,208.6956,15000.0
2015-04-13 11:40:00,226.08,226.34,225.99,226.31,7100.0,208.7325,208.9726,208.6494,208.9449,7100.0
2015-04-13 11:50:00,226.34,226.41,226.26,226.39,12400.0,208.9726,209.0372,208.8987,209.0188,12400.0
2015-04-13 12:00:00,226.41,226.53,226.04,226.04,10300.0,209.0372,209.148,208.6956,208.6956,10300.0
2015-04-13 12:10:00,226.07,226.09,225.6,225.61,7700.0,208.7233,208.7418,208.2894,208.2986,7700.0
2015-04-13 12:20:00,225.54,225.78,225.5,225.7,10500.0,208.234,208.4556,208.197,208.3817,10500.0
2015-04-13 12:30:00,225.72,225.92,225.68,225.92,8700.0,208.4002,208.5848,208.3632,208.5848,8700.0
2015-04-13 12:40:00,225.92,226.14,225.85,226.14,11200.0,208.5848,208.7879,208.5202,208.7879,11200.0
2015-04-13 12:50:00,226.06,226.06,225.87,225.94,11900.0,208.7141,208.7141,208.5387,208.6033,11900.0
2015-04-13 13:00:00,225.92,226.0,225.52,225.67,9000.0,208.5848,208.6587,208.2155,208.354,9000.0
2015-04-13 13:10:00,225.61,225.61,225.25,225.25,19300.0,208.2986,208.2986,207.9662,207.9662,19300.0
2015-04-13 13:20:00,225.26,225.36,224.52,224.57,26100.0,207.9755,208.0678,207.2922,207.3384,26100.0
2015-04-13 13:30:00,224.71,224.93,224.59,224.65,10300.0,207.4677,207.6708,207.3569,207.4123,10300.0
2015-04-13 13:40:00,224.66,224.68,224.41,224.6,26800.0,207.4215,207.44,207.1907,207.3661,26800.0
2015-04-13 13:50:00,224.56,224.92,224.32,224.92,9200.0,207.3292,207.6616,207.1076,207.6616,9200.0
2015-04-13 14:00:00,224.94,225.07,224.81,225.03,7200.0,207.68,207.8,207.56,207.7631,7200.0
2015-04-13 14:10:00,225.02,225.12,224.77,224.78,11200.0,207.7539,207.8462,207.5231,207.5323,11200.0
2015-04-13 14:20:00,224.75,224.8,224.56,224.8,3500.0,207.5046,207.5508,207.3292,207.5508,3500.0
2015-04-13 14:30:00,224.8,224.82,224.65,224.81,6200.0,207.5508,207.5692,207.4123,207.56,6200.0
2015-04-13 14:40:00,224.83,224.95,224.51,224.61,7900.0,207.5785,207.6893,207.283,207.3753,7900.0
2015-04-13 14:50:00,224.62,224.68,224.31,224.51,9600.0,207.3846,207.44,207.0984,207.283,9600.0
2015-04-13 15:00:00,224.48,224.81,224.38,224.79,6800.0,207.2553,207.56,207.163,207.5415,6800.0
2015-04-13 15:10:00,224.7,224.72,224.4,224.48,11300.0,207.4584,207.4769,207.1815,207.2553,11300.0
2015-04-13 15:20:00,224.46,224.48,224.01,224.11,11100.0,207.2368,207.2553,206.8214,206.9137,11100.0
2015-04-13 15:30:00,224.09,224.34,224.08,224.27,11800.0,206.8952,207.1261,206.886,207.0614,11800.0
2015-04-13 15:40:00,224.23,224.28,223.95,224.02,24700.0,207.0245,207.0707,206.766,206.8306,24700.0
2015-04-13 15:50:00,224.01,224.44,223.96,224.22,52100.0,206.8214,207.2184,206.7752,207.0153,52100.0
2015-04-14 09:30:00,224.19,224.99,224.02,224.06,25300.0,206.9876,207.7262,206.8306,206.8675,25300.0
2015-04-14 09:40:00,223.94,224.19,223.09,223.57,23400.0,206.7567,206.9876,205.972,206.4151,23400.0
2015-04-14 09:50:00,223.59,223.64,223.19,223.37,16100.0,206.4336,206.4798,206.0643,206.2305,16100.0
2015-04-14 10:00:00,223.45,223.53,222.67,222.87,14800.0,206.3043,206.3782,205.5842,205.7689,14800.0
2015-04-14 10:10:00,222.86,223.06,222.71,222.71,10200.0,205.7596,205.9443,205.6211,205.6211,10200.0
2015-04-14 10:20:00,222.72,223.04,222.65,223.04,11400.0,205.6304,205.9258,205.5657,205.9258,11400.0
2015-04-14 10:30:00,223.07,223.07,222.49,222.65,13500.0,205.9535,205.9535,205.418,205.5657,13500.0
2015-04-14 10:40:00,222.69,223.31,222.64,223.26,6800.0,205.6027,206.1751,205.5565,206.1289,6800.0
2015-04-14 10:50:00,223.21,223.34,223.09,223.25,11700.0,206.0828,206.2028,205.972,206.1197,11700.0
2015-04-14 11:00:00,223.28,223.77,223.09,223.76,11400.0,206.1474,206.5998,205.972,206.5906,11400.0
2015-04-14 11:10:00,223.71,224.59,223.7,224.34,11700.0,206.5444,207.3569,206.5352,207.1261,11700.0
2015-04-14 11:20:00,224.31,224.38,224.12,224.15,10400.0,207.0984,207.163,206.9229,206.9506,10400.0
2015-04-14 11:30:00,224.14,224.34,224.08,224.08,5500.0,206.9414,207.1261,206.886,206.886,5500.0
2015-04-14 11:40:00,224.11,224.49,224.07,224.48,9100.0,206.9137,207.2645,206.8768,207.2553,9100.0
2015-04-14 11:50:00,224.45,224.81,224.4,224.79,11900.0,207.2276,207.56,207.1815,207.5415,11900.0
2015-04-14 12:00:00,224.86,225.08,224.66,225.05,8800.0,207.6062,207.8093,207.4215,207.7816,8800.0
2015-04-14 12:10:00,225.07,225.13,224.78,224.96,6900.0,207.8,207.8554,207.5323,207.6985,6900.0
2015-04-14 12:20:00,224.98,225.07,224.87,224.87,4200.0,207.7169,207.8,207.6154,207.6154,4200.0
2015-04-14 12:30:00,224.85,225.43,224.85,225.27,9500.0,207.5969,208.1324,207.5969,207.9847,9500.0
2015-04-14 12:40:00,225.23,225.27,224.87,224.88,7200.0,207.9478,207.9847,207.6154,207.6246,7200.0
2015-04-14 12:50:00,225.04,225.04,224.77,224.83,10700.0,207.7723,207.7723,207.5231,207.5785,10700.0
2015-04-14 13:00:00,224.86,224.86,224.53,224.66,9900.0,207.6062,207.6062,207.3015,207.4215,9900.0
2015-04-14 13:10:00,224.63,224.82,224.33,224.55,6600.0,207.3938,207.5692,207.1168,207.3199,6600.0
2015-04-14 13:20:00,224.61,224.82,224.37,224.82,27000.0,207.3753,207.5692,207.1538,207.5692,27000.0
2015-04-14 13:30:00,224.75,225.0,224.73,224.84,6500.0,207.5046,207.7354,207.4861,207.5877,6500.0
2015-04-14 13:40:00,224.9,225.09,224.8,224.97,7400.0,207.6431,207.8185,207.5508,207.7077,7400.0
2015-04-14 13:50:00,224.95,225.01,224.76,224.94,16900.0,207.6893,207.7446,207.5138,207.68,16900.0
2015-04-14 14:00:00,224.87,225.24,224.7,225.12,12300.0,207.6154,207.957,207.4584,207.8462,12300.0
2015-04-14 14:10:00,225.06,225.31,225.04,225.21,19600.0,207.7908,208.0216,207.7723,207.9293,19600.0
2015-04-14 14:20:00,225.26,225.6,225.17,225.59,17500.0,207.9755,208.2894,207.8924,208.2801,17500.0
2015-04-14 14:30:00,225.61,225.63,225.18,225.21,15700.0,208.2986,208.3171,207.9016,207.9293,15700.0
2015-04-14 14:40:00,225.21,225.58,225.18,225.5,13800.0,207.9293,208.2709,207.9016,208.197,13800.0
2015-04-14 14:50:00,225.51,225.61,225.33,225.53,14400.0,208.2063,208.2986,208.0401,208.2247,14400.0
2015-04-14 15:00:00,225.57,225.8,225.52,225.65,18800.0,208.2617,208.474,208.2155,208.3355,18800.0
2015-04-14 15:10:00,225.64,225.97,225.51,225.95,19500.0,208.3263,208.631,208.2063,208.6125,19500.0
2015-04-14 15:20:00,225.95,225.95,225.56,225.74,18200.0,208.6125,208.6125,208.2524,208.4186,18200.0
2015-04-14 15:30:00,225.71,226.03,225.71,225.99,21100.0,208.3909,208.6864,208.3909,208.6494,21100.0
2015-04-14 15:40:00,225.99,226.26,225.8,226.26,36000.0,208.6494,208.8987,208.474,208.8987,36000.0
2015-04-14 15:50:00,226.21,226.21,225.89,226.09,68600.0,208.8526,208.8526,208.5571,208.7418,68600.0
2015-04-15 09:30:00,226.56,226.65,225.7,226.58,20600.0,209.1757,209.2588,208.3817,209.1942,20600.0
2015-04-15 09:40:00,226.52,226.98,226.45,226.87,15900.0,209.1388,209.5635,209.0742,209.4619,15900.0
2015-04-15 09:50:00,226.97,227.2,226.67,226.74,10200.0,209.5543,209.7666,209.2773,209.3419,10200.0
2015-04-15 10:00:00,226.66,226.71,225.91,226.71,25400.0,209.268,209.3142,208.5756,209.3142,25400.0
2015-04-15 10:10:00,226.72,227.03,226.6,226.96,11100.0,209.3234,209.6096,209.2126,209.545,11100.0
2015-04-15 10:20:00,227.05,227.24,226.85,227.15,16200.0,209.6281,209.8035,209.4435,209.7204,16200.0
2015-04-15 10:30:00,227.15,227.24,226.95,227.24,10700.0,209.7204,209.8035,209.5358,209.8035,10700.0
2015-04-15 10:40:00,227.19,227.36,227.0,227.35,9400.0,209.7574,209.9143,209.582,209.9051,9400.0
2015-04-15 10:50:00,227.4,227.88,227.35,227.69,8900.0,209.9513,210.3944,209.9051,210.219,8900.0
2015-04-15 11:00:00,227.66,227.78,227.53,227.59,10100.0,210.1913,210.3021,210.0713,210.1267,10100.0
2015-04-15 11:10:00,227.53,227.53,226.81,226.84,9200.0,210.0713,210.0713,209.4065,209.4342,9200.0
2015-04-15 11:20:00,226.88,226.92,226.62,226.72,10800.0,209.4712,209.5081,209.2311,209.3234,10800.0
2015-04-15 11:30:00,226.67,226.73,226.04,226.1,8800.0,209.2773,209.3327,208.6956,208.751,8800.0
2015-04-15 11:40:00,226.06,226.7,226.03,226.65,9300.0,208.7141,209.305,208.6864,209.2588,9300.0
2015-04-15 11:50:00,226.65,227.09,226.65,226.8,11200.0,209.2588,209.665,209.2588,209.3973,11200.0
2015-04-15 12:00:00,226.92,227.12,226.59,226.6,7700.0,209.5081,209.6927,209.2034,209.2126,7700.0
2015-04-15 12:10:00,226.62,226.9,226.55,226.82,11500.0,209.2311,209.4896,209.1665,209.4158,11500.0
2015-04-15 12:20:00,226.81,227.09,226.81,227.07,5300.0,209.4065,209.665,209.4065,209.6466,5300.0
2015-04-15 12:30:00,227.03,227.04,226.7,226.79,4200.0,209.6096,209.6189,209.305,209.3881,4200.0
2015-04-15 12:40:00,226.84,226.88,226.65,226.85,6500.0,209.4342,209.4712,209.2588,209.4435,6500.0
2015-04-15 12:50:00,226.85,226.87,226.59,226.7,4700.0,209.4435,209.4619,209.2034,209.305,4700.0
2015-04-15 13:00:00,226.69,226.82,226.52,226.72,6300.0,209.2957,209.4158,209.1388,209.3234,6300.0
2015-04-15 13:10:00,226.73,226.79,226.56,226.75,4800.0,209.3327,209.3881,209.1757,209.3511,4800.0
2015-04-15 13:20:00,226.68,227.02,226.5,226.92,8700.0,209.2865,209.6004,209.1203,209.5081,8700.0
2015-04-15 13:30:00,226.96,227.0,226.69,226.79,7400.0,209.545,209.582,209.2957,209.3881,7400.0
2015-04-15 13:40:00,226.78,226.96,226.75,226.88,6600.0,209.3788,209.545,209.3511,209.4712,6600.0
2015-04-15 13:50:00,226.88,226.97,226.79,226.87,4400.0,209.4712,209.5543,209.3881,209.4619,4400.0
2015-04-15 14:00:00,226.77,227.07,226.77,226.96,5000.0,209.3696,209.6466,209.3696,209.545,5000.0
2015-04-15 14:10:00,226.94,227.01,226.59,226.69,5800.0,209.5266,209.5912,209.2034,209.2957,5800.0
2015-04-15 14:20:00,226.65,226.7,226.41,226.56,8000.0,209.2588,209.305,209.0372,209.1757,8000.0
2015-04-15 14:30:00,226.54,226.56,226.28,226.43,8100.0,209.1572,209.1757,208.9172,209.0557,8100.0
2015-04-15 14:40:00,226.45,226.6,226.43,226.55,6700.0,209.0742,209.2126,209.0557,209.1665,6700.0
2015-04-15 14:50:00,226.55,226.61,226.36,226.4,10000.0,209.1665,209.2219,208.9911,209.028,10000.0
2015-04-15 15:00:00,226.43,226.47,226.14,226.28,10900.0,209.0557,209.0926,208.7879,208.9172,10900.0
2015-04-15 15:10:00,226.26,226.27,226.0,226.11,13400.0,208.8987,208.908,208.6587,208.7602,13400.0
2015-04-15 15:20:00,226.09,226.11,225.85,225.93,16100.0,208.7418,208.7602,208.5202,208.5941,16100.0
2015-04-15 15:30:00,225.95,226.09,225.69,225.69,23500.0,208.6125,208.7418,208.3725,208.3725,23500.0
2015-04-15 15:40:00,225.66,225.72,225.24,225.48,30000.0,208.3448,208.4002,207.957,208.1786,30000.0
2015-04-15 15:50:00,225.48,225.72,225.48,225.6,44100.0,208.1786,208.4002,208.1786,208.2894,44100.0
2015-04-16 09:30:00,226.0,226.67,224.86,226.21,43100.0,208.6587,209.2773,207.6062,208.8526,43100.0
2015-04-16 09:40:00,225.95,226.5,225.75,226.27,27500.0,208.6125,209.1203,208.4279,208.908,27500.0
2015-04-16 09:50:00,226.17,226.36,226.0,226.36,9900.0,208.8156,208.9911,208.6587,208.9911,9900.0
2015-04-16 10:00:00,226.36,227.15,226.36,227.0,37600.0,208.9911,209.7204,208.9911,209.582,37600.0
2015-04-16 10:10:00,227.05,227.61,227.0,227.44,8800.0,209.6281,210.1451,209.582,209.9882,8800.0
2015-04-16 10:20:00,227.37,227.44,226.77,226.9,7800.0,209.9236,209.9882,209.3696,209.4896,7800.0
2015-04-16 10:30:00,226.84,226.89,226.61,226.74,5400.0,209.4342,209.4804,209.2219,209.3419,5400.0
2015-04-16 10:40:00,226.77,227.08,226.7,227.02,40000.0,209.3696,209.6558,209.305,209.6004,40000.0
2015-04-16 10:50:00,227.05,227.19,226.9,226.95,17600.0,209.6281,209.7574,209.4896,209.5358,17600.0
2015-04-16 11:00:00,226.96,227.08,226.82,226.9,9300.0,209.545,209.6558,209.4158,209.4896,9300.0
2015-04-16 11:10:00,226.92,227.03,226.75,226.75,8600.0,209.5081,209.6096,209.3511,209.3511,8600.0
2015-04-16 11:20:00,226.69,226.8,226.39,226.39,13100.0,209.2957,209.3973,209.0188,209.0188,13100.0
2015-04-16 11:30:00,226.35,226.49,226.22,226.44,8400.0,208.9818,209.1111,208.8618,209.0649,8400.0
2015-04-16 11:40:00,226.4,226.49,226.12,226.49,7500.0,209.028,209.1111,208.7695,209.1111,7500.0
2015-04-16 11:50:00,226.41,226.71,226.35,226.64,8900.0,209.0372,209.3142,208.9818,209.2496,8900.0
2015-04-16 12:00:00,226.59,226.62,226.49,226.49,5500.0,209.2034,209.2311,209.1111,209.1111,5500.0
2015-04-16 12:10:00,226.5,226.59,226.16,226.16,7600.0,209.1203,209.2034,208.8064,208.8064,7600.0
2015-04-16 12:20:00,226.16,226.37,226.16,226.31,4100.0,208.8064,209.0003,208.8064,208.9449,4100.0
2015-04-16 12:30:00,226.33,226.34,226.04,226.09,4600.0,208.9634,208.9726,208.6956,208.7418,4600.0
2015-04-16 12:40:00,226.11,226.33,226.0,226.13,9000.0,208.7602,208.9634,208.6587,208.7787,9000.0
2015-04-16 12:50:00,226.17,226.32,226.1,226.1,13000.0,208.8156,208.9541,208.751,208.751,13000.0
2015-04-16 13:00:00,226.1,226.28,226.04,226.08,13500.0,208.751,208.9172,208.6956,208.7325,13500.0
2015-04-16 13:10:00,226.0,226.26,225.97,226.2,12300.0,208.6587,208.8987,208.631,208.8433,12300.0
2015-04-16 13:20:00,226.2,226.28,225.9,226.12,7100.0,208.8433,208.9172,208.5664,208.7695,7100.0
2015-04-16 13:30:00,226.08,226.21,225.97,226.15,8900.0,208.7325,208.8526,208.631,208.7972,8900.0
2015-04-16 13:40:00,226.17,226.42,225.99,226.36,7500.0,208.8156,209.0465,208.6494,208.9911,7500.0
2015-04-16 13:50:00,226.36,226.47,226.25,226.33,17700.0,208.9911,209.0926,208.8895,208.9634,17700.0
2015-04-16 14:00:00,226.35,226.35,226.12,226.12,7000.0,208.9818,208.9818,208.7695,208.7695,7000.0
2015-04-16 14:10:00,226.12,226.32,226.03,226.03,13500.0,208.7695,208.9541,208.6864,208.6864,13500.0
2015-04-16 14:20:00,226.0,226.15,225.94,226.1,10200.0,208.6587,208.7972,208.6033,208.751,10200.0
2015-04-16 14:30:00,226.07,226.14,225.96,226.04,11700.0,208.7233,208.7879,208.6218,208.6956,11700.0
2015-04-16 14:40:00,226.07,226.19,225.99,226.11,17900.0,208.7233,208.8341,208.6494,208.7602,17900.0
2015-04-16 14:50:00,226.11,226.22,226.0,226.22,17600.0,208.7602,208.8618,208.6587,208.8618,17600.0
2015-04-16 15:00:00,226.16,226.43,226.16,226.31,13400.0,208.8064,209.0557,208.8064,208.9449,13400.0
2015-04-16 15:10:00,226.29,226.6,226.29,226.46,20400.0,208.9264,209.2126,208.9264,209.0834,20400.0
2015-04-16 15:20:00,226.46,226.52,226.26,226.3,16000.0,209.0834,209.1388,208.8987,208.9357,16000.0
2015-04-16 15:30:00,226.28,226.43,226.1,226.34,14700.0,208.9172,209.0557,208.751,208.9726,14700.0
2015-04-16 15:40:00,226.38,226.57,226.34,226.51,38400.0,209.0095,209.1849,208.9726,209.1295,38400.0
2015-04-16 15:50:00,226.49,226.8,226.29,226.61,69600.0,209.1111,209.3973,208.9264,209.2219,69600.0
2015-04-17 09:30:00,225.15,225.73,224.5,224.6,81300.0,207.8739,208.4094,207.2738,207.3661,81300.0
2015-04-17 09:40:00,224.61,225.11,223.36,224.04,44100.0,207.3753,207.837,206.2213,206.8491,44100.0
2015-04-17 09:50:00,223.94,225.19,223.94,225.09,9700.0,206.7567,207.9108,206.7567,207.8185,9700.0
2015-04-17 10:00:00,225.07,225.58,223.88,224.26,17900.0,207.8,208.2709,206.7014,207.0522,17900.0
2015-04-17 10:10:00,224.27,224.37,224.09,224.32,7100.0,207.0614,207.1538,206.8952,207.1076,7100.0
2015-04-17 10:20:00,224.33,224.55,224.21,224.51,16500.0,207.1168,207.3199,207.006,207.283,16500.0
2015-04-17 10:30:00,224.49,224.7,224.45,224.53,14800.0,207.2645,207.4584,207.2276,207.3015,14800.0
2015-04-17 10:40:00,224.48,225.08,224.48,224.88,7400.0,207.2553,207.8093,207.2553,207.6246,7400.0
2015-04-17 10:50:00,224.82,225.04,224.41,225.0,16200.0,207.5692,207.7723,207.1907,207.7354,16200.0
2015-04-17 11:00:00,224.97,225.33,224.68,225.24,33500.0,207.7077,208.0401,207.44,207.957,33500.0
2015-04-17 11:10:00,225.24,226.12,225.14,225.57,26700.0,207.957,208.7695,207.8647,208.2617,26700.0
2015-04-17 11:20:00,225.64,226.23,225.64,226.01,24600.0,208.3263,208.871,208.3263,208.6679,24600.0
2015-04-17 11:30:00,225.98,226.24,225.93,226.02,22500.0,208.6402,208.8803,208.5941,208.6771,22500.0
2015-04-17 11:40:00,226.01,226.21,225.95,226.21,22300.0,208.6679,208.8526,208.6125,208.8526,22300.0
2015-04-17 11:50:00,226.24,227.25,226.13,226.75,26200.0,208.8803,209.8128,208.7787,209.3511,26200.0
2015-04-17 12:00:00,226.72,226.96,226.37,226.38,11000.0,209.3234,209.545,209.0003,209.0095,11000.0
2015-04-17 12:10:00,226.31,227.04,226.31,227.04,19300.0,208.9449,209.6189,208.9449,209.6189,19300.0
2015-04-17 12:20:00,227.15,227.59,226.99,227.49,41200.0,209.7204,210.1267,209.5727,210.0344,41200.0
2015-04-17 12:30:00,227.47,227.72,227.1,227.11,31000.0,210.0159,210.2467,209.6743,209.6835,31000.0
2015-04-17 12:40:00,227.06,227.13,226.71,226.95,5900.0,209.6373,209.702,209.3142,209.5358,5900.0
2015-04-17 12:50:00,226.95,227.31,226.75,227.04,8900.0,209.5358,209.8682,209.3511,209.6189,8900.0
2015-04-17 13:00:00,227.04,227.31,226.99,227.05,8300.0,209.6189,209.8682,209.5727,209.6281,8300.0
2015-04-17 13:10:00,227.05,227.27,226.86,227.1,16600.0,209.6281,209.8312,209.4527,209.6743,16600.0
2015-04-17 13:20:00,227.11,227.11,226.95,227.01,14800.0,209.6835,209.6835,209.5358,209.5912,14800.0
2015-04-17 13:30:00,226.96,227.26,226.89,227.17,43300.0,209.545,209.822,209.4804,209.7389,43300.0
2015-04-17 13:40:00,227.11,227.2,226.83,226.99,22800.0,209.6835,209.7666,209.425,209.5727,22800.0
2015-04-17 13:50:00,227.0,227.03,226.66,226.66,47000.0,209.582,209.6096,209.268,209.268,47000.0
2015-04-17 14:00:00,226.66,227.07,226.63,226.75,28600.0,209.268,209.6466,209.2403,209.3511,28600.0
2015-04-17 14:10:00,226.73,227.28,226.61,227.28,49500.0,209.3327,209.8405,209.2219,209.8405,49500.0
2015-04-17 14:20:00,227.38,227.41,226.85,226.98,18600.0,209.9328,209.9605,209.4435,209.5635,18600.0
2015-04-17 14:30:00,226.93,227.0,226.54,226.6,13100.0,209.5173,209.582,209.1572,209.2126,13100.0
2015-04-17 14:40:00,226.58,226.84,226.52,226.78,16300.0,209.1942,209.4342,209.1388,209.3788,16300.0
2015-04-17 14:50:00,226.73,226.96,226.61,226.8,9400.0,209.3327,209.545,209.2219,209.3973,9400.0
2015-04-17 15:00:00,226.77,227.19,226.71,227.01,26200.0,209.3696,209.7574,209.3142,209.5912,26200.0
2015-04-17 15:10:00,227.07,227.57,227.06,227.52,27500.0,209.6466,210.1082,209.6373,210.0621,27500.0
2015-04-17 15:20:00,227.51,228.41,227.5,227.82,110400.0,210.0528,210.8838,210.0436,210.339,110400.0
2015-04-17 15:30:00,227.74,227.86,227.57,227.78,71600.0,210.2652,210.376,210.1082,210.3021,71600.0
2015-04-17 15:40:00,227.83,228.0,227.63,228.0,42800.0,210.3483,210.5052,210.1636,210.5052,42800.0
2015-04-17 15:50:00,227.99,228.17,227.91,228.02,88300.0,210.496,210.6622,210.4221,210.5237,88300.0
2015-04-20 09:30:00,229.02,230.0,228.5,229.72,25900.0,211.447,212.3518,210.9669,212.0932,25900.0
2015-04-20 09:40:00,229.71,230.63,229.55,230.47,18100.0,212.084,212.9334,211.9363,212.7857,18100.0
2015-04-20 09:50:00,230.29,230.5,230.06,230.46,11500.0,212.6195,212.8134,212.4072,212.7765,11500.0
2015-04-20 10:00:00,230.42,230.64,230.19,230.33,16900.0,212.7395,212.9426,212.5272,212.6564,16900.0
2015-04-20 10:10:00,230.36,230.36,230.02,230.33,26900.0,212.6841,212.6841,212.3702,212.6564,26900.0
2015-04-20 10:20:00,230.35,231.0,230.21,230.98,20900.0,212.6749,213.275,212.5456,213.2566,20900.0
2015-04-20 10:30:00,230.94,230.94,230.6,230.8,13100.0,213.2196,213.2196,212.9057,213.0904,13100.0
2015-04-20 10:40:00,230.8,231.09,230.65,230.72,15000.0,213.0904,213.3581,212.9519,213.0165,15000.0
2015-04-20 10:50:00,230.76,231.0,230.47,230.89,24800.0,213.0534,213.275,212.7857,213.1735,24800.0
2015-04-20 11:00:00,231.0,231.28,230.94,231.25,16900.0,213.275,213.5335,213.2196,213.5058,16900.0
2015-04-20 11:10:00,231.32,231.43,231.12,231.19,15200.0,213.5705,213.672,213.3858,213.4504,15200.0
2015-04-20 11:20:00,231.17,231.43,231.01,231.1,16400.0,213.432,213.672,213.2843,213.3674,16400.0
2015-04-20 11:30:00,231.15,231.15,230.75,230.75,10500.0,213.4135,213.4135,213.0442,213.0442,10500.0
2015-04-20 11:40:00,230.74,230.92,230.67,230.72,14700.0,213.035,213.2012,212.9703,213.0165,14700.0
2015-04-20 11:50:00,230.71,230.81,230.53,230.53,14900.0,213.0073,213.0996,212.8411,212.8411,14900.0
2015-04-20 12:00:00,230.52,230.52,230.18,230.2,30600.0,212.8319,212.8319,212.5179,212.5364,30600.0
2015-04-20 12:10:00,230.19,230.26,230.06,230.2,12900.0,212.5272,212.5918,212.4072,212.5364,12900.0
2015-04-20 12:20:00,230.19,230.19,229.91,229.96,5700.0,212.5272,212.5272,212.2687,212.3148,5700.0
2015-04-20 12:30:00,229.98,229.98,229.48,229.57,22200.0,212.3333,212.3333,211.8717,211.9548,22200.0
2015-04-20 12:40:00,229.57,229.95,229.57,229.74,9800.0,211.9548,212.3056,211.9548,212.1117,9800.0
2015-04-20 12:50:00,229.74,229.79,229.57,229.76,16400.0,212.1117,212.1579,211.9548,212.1302,16400.0
2015-04-20 13:00:00,229.77,229.83,229.64,229.78,10800.0,212.1394,212.1948,212.0194,212.1486,10800.0
2015-04-20 13:10:00,229.78,230.03,229.72,229.8,11200.0,212.1486,212.3795,212.0932,212.1671,11200.0
2015-04-20 13:20:00,229.85,229.85,229.51,229.57,18700.0,212.2133,212.2133,211.8994,211.9548,18700.0
2015-04-20 13:30:00,229.53,229.85,229.5,229.75,9100.0,211.9178,212.2133,211.8901,212.1209,9100.0
2015-04-20 13:40:00,229.81,230.0,229.75,229.99,8000.0,212.1763,212.3518,212.1209,212.3425,8000.0
2015-04-20 13:50:00,229.96,229.96,229.57,229.65,7300.0,212.3148,212.3148,211.9548,212.0286,7300.0
2015-04-20 14:00:00,229.64,229.65,229.21,229.22,18800.0,212.0194,212.0286,211.6224,211.6316,18800.0
2015-04-20 14:10:00,229.2,229.37,228.93,229.37,36400.0,211.6131,211.7701,211.3639,211.7701,36400.0
2015-04-20 14:20:00,229.32,229.5,229.29,229.35,12000.0,211.7239,211.8901,211.6962,211.7516,12000.0
2015-04-20 14:30:00,229.35,229.55,229.25,229.51,11300.0,211.7516,211.9363,211.6593,211.8994,11300.0
2015-04-20 14:40:00,229.47,229.83,229.46,229.76,15700.0,211.8624,212.1948,211.8532,212.1302,15700.0
2015-04-20 14:50:00,229.75,230.05,229.65,230.05,17500.0,212.1209,212.3979,212.0286,212.3979,17500.0
2015-04-20 15:00:00,230.05,230.09,229.79,230.06,19800.0,212.3979,212.4349,212.1579,212.4072,19800.0
2015-04-20 15:10:00,230.12,230.15,229.94,230.04,22800.0,212.4625,212.4902,212.2964,212.3887,22800.0
2015-04-20 15:20:00,230.05,230.05,229.52,229.54,22100.0,212.3979,212.3979,211.9086,211.9271,22100.0
2015-04-20 15:30:00,229.54,229.61,229.16,229.23,20100.0,211.9271,211.9917,211.5762,211.6408,20100.0
2015-04-20 15:40:00,229.17,229.28,228.97,229.11,35800.0,211.5854,211.687,211.4008,211.53,35800.0
2015-04-20 15:50:00,229.11,229.19,228.95,229.13,78400.0,211.53,211.6039,211.3823,211.5485,78400.0
2015-04-21 09:30:00,230.75,231.55,230.0,231.5,39800.0,213.0442,213.7828,212.3518,213.7367,39800.0
2015-04-21 09:40:00,231.56,231.56,229.92,230.16,15500.0,213.7921,213.7921,212.2779,212.4995,15500.0
2015-04-21 09:50:00,230.43,231.2,230.43,230.98,16200.0,212.7488,213.4597,212.7488,213.2566,16200.0
2015-04-21 10:00:00,230.99,231.18,230.84,231.06,14300.0,213.2658,213.4412,213.1273,213.3304,14300.0
2015-04-21 10:10:00,231.01,231.45,231.01,231.28,7400.0,213.2843,213.6905,213.2843,213.5335,7400.0
2015-04-21 10:20:00,231.31,231.57,231.16,231.27,76200.0,213.5612,213.8013,213.4227,213.5243,76200.0
2015-04-21 10:30:00,231.28,231.46,230.93,231.31,13100.0,213.5335,213.6997,213.2104,213.5612,13100.0
2015-04-21 10:40:00,231.28,231.32,230.99,230.99,13700.0,213.5335,213.5705,213.2658,213.2658,13700.0
2015-04-21 10:50:00,231.0,231.38,231.0,231.17,12700.0,213.275,213.6259,213.275,213.432,12700.0
2015-04-21 11:00:00,231.2,231.38,231.07,231.2,9800.0,213.4597,213.6259,213.3397,213.4597,9800.0
2015-04-21 11:10:00,231.26,231.38,231.11,231.2,9400.0,213.5151,213.6259,213.3766,213.4597,9400.0
2015-04-21 11:20:00,231.22,231.39,231.16,231.21,9600.0,213.4781,213.6351,213.4227,213.4689,9600.0
2015-04-21 11:30:00,231.17,231.52,231.09,231.36,15900.0,213.432,213.7551,213.3581,213.6074,15900.0
2015-04-21 11:40:00,231.28,231.28,230.7,230.73,8800.0,213.5335,213.5335,212.998,213.0257,8800.0
2015-04-21 11:50:00,230.77,230.94,230.71,230.82,9200.0,213.0627,213.2196,213.0073,213.1088,9200.0
2015-04-21 12:00:00,230.88,230.96,230.76,230.96,7300.0,213.1642,213.2381,213.0534,213.2381,7300.0
2015-04-21 12:10:00,230.9,231.07,230.81,230.96,13500.0,213.1827,213.3397,213.0996,213.2381,13500.0
2015-04-21 12:20:00,230.97,231.1,230.88,231.06,10600.0,213.2473,213.3674,213.1642,213.3304,10600.0
2015-04-21 12:30:00,231.03,231.13,230.96,231.13,6700.0,213.3027,213.395,213.2381,213.395,6700.0
2015-04-21 12:40:00,231.08,231.09,230.91,231.0,15000.0,213.3489,213.3581,213.1919,213.275,15000.0
2015-04-21 12:50:00,231.01,231.12,230.92,230.93,13800.0,213.2843,213.3858,213.2012,213.2104,13800.0
2015-04-21 13:00:00,230.94,231.1,230.92,231.0,8500.0,213.2196,213.3674,213.2012,213.275,8500.0
2015-04-21 13:10:00,231.02,231.15,231.02,231.07,8500.0,213.2935,213.4135,213.2935,213.3397,8500.0
2015-04-21 13:20:00,231.09,231.16,230.99,231.05,6800.0,213.3581,213.4227,213.2658,213.3212,6800.0
2015-04-21 13:30:00,231.16,231.22,230.88,230.98,13800.0,213.4227,213.4781,213.1642,213.2566,13800.0
2015-04-21 13:40:00,231.03,231.14,230.92,230.94,9900.0,213.3027,213.4043,213.2012,213.2196,9900.0
2015-04-21 13:50:00,230.97,231.1,230.86,230.86,9500.0,213.2473,213.3674,213.1458,213.1458,9500.0
2015-04-21 14:00:00,230.95,230.96,230.71,230.82,7800.0,213.2289,213.2381,213.0073,213.1088,7800.0
2015-04-21 14:10:00,230.81,231.05,230.69,230.95,8900.0,213.0996,213.3212,212.9888,213.2289,8900.0
2015-04-21 14:20:00,230.94,231.24,230.89,231.14,7400.0,213.2196,213.4966,213.1735,213.4043,7400.0
2015-04-21 14:30:00,231.24,231.43,231.15,231.33,12400.0,213.4966,213.672,213.4135,213.5797,12400.0
2015-04-21 14:40:00,231.41,231.59,231.31,231.58,72100.0,213.6536,213.8198,213.5612,213.8105,72100.0
2015-04-21 14:50:00,231.58,231.63,231.41,231.41,10100.0,213.8105,213.8567,213.6536,213.6536,10100.0
2015-04-21 15:00:00,231.49,231.51,231.28,231.49,12500.0,213.7274,213.7459,213.5335,213.7274,12500.0
2015-04-21 15:10:00,231.44,231.64,231.44,231.59,16100.0,213.6813,213.8659,213.6813,213.8198,16100.0
2015-04-21 15:20:00,231.53,231.54,231.1,231.26,11400.0,213.7644,213.7736,213.3674,213.5151,11400.0
2015-04-21 15:30:00,231.23,231.31,231.08,231.21,30300.0,213.4874,213.5612,213.3489,213.4689,30300.0
2015-04-21 15:40:00,231.16,231.25,231.12,231.17,31400.0,213.4227,213.5058,213.3858,213.432,31400.0
2015-04-21 15:50:00,231.14,231.53,231.13,231.35,84800.0,213.4043,213.7644,213.395,213.5982,84800.0
2015-04-22 09:30:00,231.23,231.45,230.86,231.32,17400.0,213.4874,213.6905,213.1458,213.5705,17400.0
2015-04-22 09:40:00,231.26,231.71,230.37,230.88,18400.0,213.5151,213.9305,212.6934,213.1642,18400.0
2015-04-22 09:50:00,231.0,231.9,230.89,231.28,45000.0,213.275,214.106,213.1735,213.5335,45000.0
2015-04-22 10:00:00,231.39,231.84,230.79,231.2,19300.0,213.6351,214.0506,213.0811,213.4597,19300.0
2015-04-22 10:10:00,231.25,231.55,230.98,231.5,16200.0,213.5058,213.7828,213.2566,213.7367,16200.0
2015-04-22 10:20:00,231.5,231.66,231.24,231.58,11400.0,213.7367,213.8844,213.4966,213.8105,11400.0
2015-04-22 10:30:00,231.5,231.5,230.86,231.0,7300.0,213.7367,213.7367,213.1458,213.275,7300.0
2015-04-22 10:40:00,231.03,231.5,230.93,231.36,9100.0,213.3027,213.7367,213.2104,213.6074,9100.0
2015-04-22 10:50:00,231.45,231.82,231.22,231.28,8400.0,213.6905,214.0321,213.4781,213.5335,8400.0
2015-04-22 11:00:00,231.46,231.46,231.22,231.29,3200.0,213.6997,213.6997,213.4781,213.5428,3200.0
2015-04-22 11:10:00,231.34,231.6,231.0,231.0,6000.0,213.5889,213.829,213.275,213.275,6000.0
2015-04-22 11:20:00,231.06,231.21,230.71,230.91,6500.0,213.3304,213.4689,213.0073,213.1919,6500.0
2015-04-22 11:30:00,230.94,231.2,230.9,230.98,5200.0,213.2196,213.4597,213.1827,213.2566,5200.0
2015-04-22 11:40:00,231.1,231.37,230.98,231.27,3700.0,213.3674,213.6166,213.2566,213.5243,3700.0
2015-04-22 11:50:00,231.33,231.33,231.06,231.3,3500.0,213.5797,213.5797,213.3304,213.552,3500.0
2015-04-22 12:00:00,231.35,231.35,230.68,230.9,4500.0,213.5982,213.5982,212.9796,213.1827,4500.0
2015-04-22 12:10:00,230.91,231.03,230.69,230.97,3800.0,213.1919,213.3027,212.9888,213.2473,3800.0
2015-04-22 12:20:00,230.92,231.13,230.89,231.11,3300.0,213.2012,213.395,213.1735,213.3766,3300.0
2015-04-22 12:30:00,231.18,231.18,230.8,230.8,2100.0,213.4412,213.4412,213.0904,213.0904,2100.0
2015-04-22 12:40:00,230.76,231.0,230.73,230.88,3400.0,213.0534,213.275,213.0257,213.1642,3400.0
2015-04-22 12:50:00,230.94,231.17,230.93,231.01,3900.0,213.2196,213.432,213.2104,213.2843,3900.0
2015-04-22 13:00:00,231.06,231.33,230.97,231.2,10300.0,213.3304,213.5797,213.2473,213.4597,10300.0
2015-04-22 13:10:00,231.2,231.33,231.04,231.04,7200.0,213.4597,213.5797,213.312,213.312,7200.0
2015-04-22 13:20:00,231.11,231.54,231.09,231.44,9100.0,213.3766,213.7736,213.3581,213.6813,9100.0
2015-04-22 13:30:00,231.44,231.51,231.36,231.36,5200.0,213.6813,213.7459,213.6074,213.6074,5200.0
2015-04-22 13:40:00,231.3,231.66,231.25,231.62,8500.0,213.552,213.8844,213.5058,213.8475,8500.0
2015-04-22 13:50:00,231.65,231.71,231.5,231.5,17100.0,213.8751,213.9305,213.7367,213.7367,17100.0
2015-04-22 14:00:00,231.53,231.72,231.53,231.66,12600.0,213.7644,213.9398,213.7644,213.8844,12600.0
2015-04-22 14:10:00,231.64,231.79,231.51,231.71,15700.0,213.8659,214.0044,213.7459,213.9305,15700.0
2015-04-22 14:20:00,231.7,231.79,231.54,231.62,5500.0,213.9213,214.0044,213.7736,213.8475,5500.0
2015-04-22 14:30:00,231.59,231.67,231.48,231.56,4800.0,213.8198,213.8936,213.7182,213.7921,4800.0
2015-04-22 14:40:00,231.62,231.7,231.51,231.63,5000.0,213.8475,213.9213,213.7459,213.8567,5000.0
2015-04-22 14:50:00,231.54,231.58,231.44,231.46,5200.0,213.7736,213.8105,213.6813,213.6997,5200.0
2015-04-22 15:00:00,231.53,231.61,231.4,231.48,14400.0,213.7644,213.8382,213.6443,213.7182,14400.0
2015-04-22 15:10:00,231.5,231.58,231.3,231.39,20500.0,213.7367,213.8105,213.552,213.6351,20500.0
2015-04-22 15:20:00,231.37,231.5,231.37,231.47,34100.0,213.6166,213.7367,213.6166,213.709,34100.0
2015-04-22 15:30:00,231.46,231.5,230.94,231.22,128300.0,213.6997,213.7367,213.2196,213.4781,128300.0
2015-04-22 15:40:00,231.26,231.35,231.02,231.12,20600.0,213.5151,213.5982,213.2935,213.3858,20600.0
2015-04-22 15:50:00,231.13,231.32,230.95,231.23,73600.0,213.395,213.5705,213.2289,213.4874,73600.0
2015-04-23 09:30:00,229.65,230.1,228.28,228.51,92200.0,212.0286,212.4441,210.7637,210.9761,92200.0
2015-04-23 09:40:00,228.5,228.78,227.45,228.11,44200.0,210.9669,211.2254,209.9974,210.6068,44200.0
2015-04-23 09:50:00,228.1,228.36,227.72,228.24,51100.0,210.5975,210.8376,210.2467,210.7268,51100.0
2015-04-23 10:00:00,228.3,229.6,228.2,228.86,52000.0,210.7822,211.9824,210.6899,211.2992,52000.0
2015-04-23 10:10:00,228.85,229.3,228.56,228.62,19000.0,211.29,211.7055,211.0222,211.0776,19000.0
2015-04-23 10:20:00,228.63,228.91,228.5,228.82,53700.0,211.0869,211.3454,210.9669,211.2623,53700.0
2015-04-23 10:30:00,228.92,229.15,228.7,228.77,26200.0,211.3546,211.567,211.1515,211.2161,26200.0
2015-04-23 10:40:00,228.79,229.06,228.71,228.98,18100.0,211.2346,211.4839,211.1607,211.41,18100.0
2015-04-23 10:50:00,229.06,229.35,228.97,229.15,75000.0,211.4839,211.7516,211.4008,211.567,75000.0
2015-04-23 11:00:00,229.12,229.63,229.12,229.34,16200.0,211.5393,212.0101,211.5393,211.7424,16200.0
2015-04-23 11:10:00,229.33,229.49,229.16,229.19,17400.0,211.7332,211.8809,211.5762,211.6039,17400.0
2015-04-23 11:20:00,229.26,229.6,229.12,229.43,20200.0,211.6685,211.9824,211.5393,211.8255,20200.0
2015-04-23 11:30:00,229.39,229.65,229.33,229.44,14700.0,211.7886,212.0286,211.7332,211.8347,14700.0
2015-04-23 11:40:00,229.48,229.52,229.04,229.08,22000.0,211.8717,211.9086,211.4654,211.5023,22000.0
2015-04-23 11:50:00,229.07,229.92,229.03,229.84,40100.0,211.4931,212.2779,211.4562,212.204,40100.0
2015-04-23 12:00:00,229.83,229.92,229.48,229.92,33400.0,212.1948,212.2779,211.8717,212.2779,33400.0
2015-04-23 12:10:00,229.87,229.88,229.59,229.66,18500.0,212.2317,212.241,211.9732,212.0378,18500.0
2015-04-23 12:20:00,229.69,229.82,229.49,229.76,14400.0,212.0655,212.1856,211.8809,212.1302,14400.0
2015-04-23 12:30:00,229.76,229.86,229.47,229.7,19800.0,212.1302,212.2225,211.8624,212.0748,19800.0
2015-04-23 12:40:00,229.73,230.26,229.67,229.96,40900.0,212.1025,212.5918,212.0471,212.3148,40900.0
2015-04-23 12:50:00,229.92,230.07,229.84,229.9,19900.0,212.2779,212.4164,212.204,212.2594,19900.0
2015-04-23 13:00:00,229.97,229.97,229.61,229.61,24600.0,212.3241,212.3241,211.9917,211.9917,24600.0
2015-04-23 13:10:00,229.65,229.79,229.57,229.74,23500.0,212.0286,212.1579,211.9548,212.1117,23500.0
2015-04-23 13:20:00,229.7,229.71,229.46,229.49,36700.0,212.0748,212.084,211.8532,211.8809,36700.0
2015-04-23 13:30:00,229.52,229.77,229.49,229.77,24700.0,211.9086,212.1394,211.8809,212.1394,24700.0
2015-04-23 13:40:00,229.7,229.7,229.51,229.51,13400.0,212.0748,212.0748,211.8994,211.8994,13400.0
2015-04-23 13:50:00,229.55,229.8,229.45,229.72,25800.0,211.9363,212.1671,211.844,212.0932,25800.0
2015-04-23 14:00:00,229.77,229.78,229.57,229.6,28600.0,212.1394,212.1486,211.9548,211.9824,28600.0
2015-04-23 14:10:00,229.6,229.85,229.49,229.73,22400.0,211.9824,212.2133,211.8809,212.1025,22400.0
2015-04-23 14:20:00,229.75,230.2,229.69,230.16,30400.0,212.1209,212.5364,212.0655,212.4995,30400.0
2015-04-23 14:30:00,230.15,230.23,229.77,229.77,19000.0,212.4902,212.5641,212.1394,212.1394,19000.0
2015-04-23 14:40:00,229.77,229.83,229.58,229.69,23500.0,212.1394,212.1948,211.964,212.0655,23500.0
2015-04-23 14:50:00,229.66,229.73,229.51,229.58,18400.0,212.0378,212.1025,211.8994,211.964,18400.0
2015-04-23 15:00:00,229.58,229.64,229.41,229.41,24100.0,211.964,212.0194,211.807,211.807,24100.0
2015-04-23 15:10:00,229.41,229.85,229.4,229.68,27500.0,211.807,212.2133,211.7978,212.0563,27500.0
2015-04-23 15:20:00,229.69,229.7,229.45,229.45,28600.0,212.0655,212.0748,211.844,211.844,28600.0
2015-04-23 15:30:00,229.45,229.47,229.24,229.24,50100.0,211.844,211.8624,211.6501,211.6501,50100.0
2015-04-23 15:40:00,229.25,229.34,229.12,229.31,51000.0,211.6593,211.7424,211.5393,211.7147,51000.0
2015-04-23 15:50:00,229.31,229.53,229.0,229.22,98100.0,211.7147,211.9178,211.4285,211.6316,98100.0
2015-04-24 09:30:00,229.21,229.99,227.84,228.02,19300.0,211.6224,212.3425,210.3575,210.5237,19300.0
2015-04-24 09:40:00,228.01,228.43,227.79,227.92,4900.0,210.5145,210.9022,210.3113,210.4314,4900.0
2015-04-24 09:50:00,227.95,229.26,227.93,229.13,28600.0,210.4591,211.6685,210.4406,211.5485,28600.0
2015-04-24 10:00:00,229.12,229.67,228.89,229.61,11600.0,211.5393,212.0471,211.3269,211.9917,11600.0
2015-04-24 10:10:00,229.53,229.71,229.26,229.58,29500.0,211.9178,212.084,211.6685,211.964,29500.0
2015-04-24 10:20:00,229.59,229.88,229.55,229.55,8400.0,211.9732,212.241,211.9363,211.9363,8400.0
2015-04-24 10:30:00,229.59,229.65,229.14,229.29,14900.0,211.9732,212.0286,211.5577,211.6962,14900.0
2015-04-24 10:40:00,229.22,229.35,229.05,229.17,10500.0,211.6316,211.7516,211.4747,211.5854,10500.0
2015-04-24 10:50:00,229.15,229.32,228.94,229.32,12500.0,211.567,211.7239,211.3731,211.7239,12500.0
2015-04-24 11:00:00,229.29,229.33,229.06,229.26,7600.0,211.6962,211.7332,211.4839,211.6685,7600.0
2015-04-24 11:10:00,229.28,229.56,229.21,229.56,12400.0,211.687,211.9455,211.6224,211.9455,12400.0
2015-04-24 11:20:00,229.52,229.66,229.34,229.46,10000.0,211.9086,212.0378,211.7424,211.8532,10000.0
2015-04-24 11:30:00,229.49,229.54,229.24,229.53,9900.0,211.8809,211.9271,211.6501,211.9178,9900.0
2015-04-24 11:40:00,229.48,229.54,229.27,229.33,11200.0,211.8717,211.9271,211.6778,211.7332,11200.0
2015-04-24 11:50:00,229.36,229.63,229.35,229.58,5400.0,211.7609,212.0101,211.7516,211.964,5400.0
2015-04-24 12:00:00,229.58,229.94,229.56,229.89,8100.0,211.964,212.2964,211.9455,212.2502,8100.0
2015-04-24 12:10:00,229.95,229.99,229.76,229.8,7500.0,212.3056,212.3425,212.1302,212.1671,7500.0
2015-04-24 12:20:00,229.88,230.07,229.81,229.81,7400.0,212.241,212.4164,212.1763,212.1763,7400.0
2015-04-24 12:30:00,229.8,230.02,229.73,229.76,12400.0,212.1671,212.3702,212.1025,212.1302,12400.0
2015-04-24 12:40:00,229.83,229.83,229.61,229.71,4700.0,212.1948,212.1948,211.9917,212.084,4700.0
2015-04-24 12:50:00,229.74,229.78,229.62,229.71,4400.0,212.1117,212.1486,212.0009,212.084,4400.0
2015-04-24 13:00:00,229.73,229.86,229.58,229.83,5100.0,212.1025,212.2225,211.964,212.1948,5100.0
2015-04-24 13:10:00,229.83,230.08,229.76,230.04,4100.0,212.1948,212.4256,212.1302,212.3887,4100.0
2015-04-24 13:20:00,230.05,230.22,230.01,230.18,6400.0,212.3979,212.5549,212.361,212.5179,6400.0
2015-04-24 13:30:00,230.18,230.34,229.96,230.03,13100.0,212.5179,212.6657,212.3148,212.3795,13100.0
2015-04-24 13:40:00,230.05,230.16,229.89,230.08,17800.0,212.3979,212.4995,212.2502,212.4256,17800.0
2015-04-24 13:50:00,230.02,230.12,229.85,230.05,9400.0,212.3702,212.4625,212.2133,212.3979,9400.0
2015-04-24 14:00:00,230.13,230.3,230.11,230.22,5100.0,212.4718,212.6287,212.4533,212.5549,5100.0
2015-04-24 14:10:00,230.21,230.29,230.07,230.22,6300.0,212.5456,212.6195,212.4164,212.5549,6300.0
2015-04-24 14:20:00,230.24,230.57,230.24,230.57,10500.0,212.5733,212.878,212.5733,212.878,10500.0
2015-04-24 14:30:00,230.54,230.54,230.31,230.42,20500.0,212.8503,212.8503,212.638,212.7395,20500.0
2015-04-24 14:40:00,230.48,230.51,230.2,230.2,97800.0,212.7949,212.8226,212.5364,212.5364,97800.0
2015-04-24 14:50:00,230.21,230.42,229.77,229.82,22600.0,212.5456,212.7395,212.1394,212.1856,22600.0
2015-04-24 15:00:00,229.76,230.08,229.76,229.87,9600.0,212.1302,212.4256,212.1302,212.2317,9600.0
2015-04-24 15:10:00,229.91,229.98,229.57,229.59,9600.0,212.2687,212.3333,211.9548,211.9732,9600.0
2015-04-24 15:20:00,229.57,229.65,229.42,229.5,14400.0,211.9548,212.0286,211.8163,211.8901,14400.0
2015-04-24 15:30:00,229.51,229.52,229.28,229.28,11700.0,211.8994,211.9086,211.687,211.687,11700.0
2015-04-24 15:40:00,229.3,229.4,229.22,229.29,32300.0,211.7055,211.7978,211.6316,211.6962,32300.0
2015-04-24 15:50:00,229.25,229.33,229.13,229.2,56900.0,211.6593,211.7332,211.5485,211.6131,56900.0
2015-04-27 09:30:00,230.56,230.81,229.25,229.55,26800.0,212.8688,213.0996,211.6593,211.9363,26800.0
2015-04-27 09:40:00,229.54,230.31,229.54,229.62,15300.0,211.9271,212.638,211.9271,212.0009,15300.0
2015-04-27 09:50:00,229.64,230.75,229.62,230.64,15300.0,212.0194,213.0442,212.0009,212.9426,15300.0
2015-04-27 10:00:00,230.68,230.7,230.33,230.38,12900.0,212.9796,212.998,212.6564,212.7026,12900.0
2015-04-27 10:10:00,230.38,230.44,230.23,230.35,22900.0,212.7026,212.758,212.5641,212.6749,22900.0
2015-04-27 10:20:00,230.26,230.32,229.92,229.99,9700.0,212.5918,212.6472,212.2779,212.3425,9700.0
2015-04-27 10:30:00,229.96,229.96,229.59,229.61,5500.0,212.3148,212.3148,211.9732,211.9917,5500.0
2015-04-27 10:40:00,229.62,229.97,229.55,229.83,11200.0,212.0009,212.3241,211.9363,212.1948,11200.0
2015-04-27 10:50:00,229.84,229.84,229.2,229.27,10600.0,212.204,212.204,211.6131,211.6778,10600.0
2015-04-27 11:00:00,229.17,229.27,229.05,229.06,22900.0,211.5854,211.6778,211.4747,211.4839,22900.0
2015-04-27 11:10:00,229.09,229.4,229.04,229.32,15000.0,211.5116,211.7978,211.4654,211.7239,15000.0
2015-04-27 11:20:00,229.37,229.39,229.15,229.25,15900.0,211.7701,211.7886,211.567,211.6593,15900.0
2015-04-27 11:30:00,229.23,229.4,229.1,229.25,11700.0,211.6408,211.7978,211.5208,211.6593,11700.0
2015-04-27 11:40:00,229.26,229.26,229.0,229.18,15200.0,211.6685,211.6685,211.4285,211.5947,15200.0
2015-04-27 11:50:00,229.15,229.21,228.74,228.76,19200.0,211.567,211.6224,211.1884,211.2069,19200.0
2015-04-27 12:00:00,228.77,228.97,228.65,228.75,18700.0,211.2161,211.4008,211.1053,211.1977,18700.0
2015-04-27 12:10:00,228.74,228.74,227.76,227.93,14600.0,211.1884,211.1884,210.2836,210.4406,14600.0
2015-04-27 12:20:00,227.76,228.04,227.25,227.96,23900.0,210.2836,210.5421,209.8128,210.4683,23900.0
2015-04-27 12:30:00,228.0,228.19,227.95,227.95,8100.0,210.5052,210.6806,210.4591,210.4591,8100.0
2015-04-27 12:40:00,227.92,227.98,227.56,227.95,10400.0,210.4314,210.4868,210.099,210.4591,10400.0
2015-04-27 12:50:00,227.96,228.03,227.8,227.95,5800.0,210.4683,210.5329,210.3206,210.4591,5800.0
2015-04-27 13:00:00,227.97,228.32,227.91,228.25,7500.0,210.4775,210.8007,210.4221,210.736,7500.0
2015-04-27 13:10:00,228.21,228.27,227.92,227.95,8200.0,210.6991,210.7545,210.4314,210.4591,8200.0
2015-04-27 13:20:00,227.94,228.18,227.8,228.1,7500.0,210.4498,210.6714,210.3206,210.5975,7500.0
2015-04-27 13:30:00,228.16,228.41,228.02,228.38,17500.0,210.6529,210.8838,210.5237,210.8561,17500.0
2015-04-27 13:40:00,228.4,228.43,228.2,228.2,8800.0,210.8745,210.9022,210.6899,210.6899,8800.0
2015-04-27 13:50:00,228.11,228.38,228.11,228.14,5900.0,210.6068,210.8561,210.6068,210.6345,5900.0
2015-04-27 14:00:00,228.12,228.26,228.0,228.02,8600.0,210.616,210.7453,210.5052,210.5237,8600.0
2015-04-27 14:10:00,227.99,228.01,227.69,227.92,6900.0,210.496,210.5145,210.219,210.4314,6900.0
2015-04-27 14:20:00,227.9,228.17,227.9,228.05,14900.0,210.4129,210.6622,210.4129,210.5514,14900.0
2015-04-27 14:30:00,228.06,228.08,227.35,227.35,12500.0,210.5606,210.5791,209.9051,209.9051,12500.0
2015-04-27 14:40:00,227.39,227.73,227.39,227.64,11000.0,209.942,210.2559,209.942,210.1728,11000.0
2015-04-27 14:50:00,227.68,227.68,227.34,227.38,9900.0,210.2098,210.2098,209.8959,209.9328,9900.0
2015-04-27 15:00:00,227.43,227.77,227.43,227.69,13400.0,209.979,210.2929,209.979,210.219,13400.0
2015-04-27 15:10:00,227.69,227.69,227.22,227.24,17500.0,210.219,210.219,209.7851,209.8035,17500.0
2015-04-27 15:20:00,227.25,227.46,227.05,227.05,32900.0,209.8128,210.0067,209.6281,209.6281,32900.0
2015-04-27 15:30:00,227.07,227.16,226.8,227.13,30500.0,209.6466,209.7297,209.3973,209.702,30500.0
2015-04-27 15:40:00,227.12,227.37,226.8,226.93,36000.0,209.6927,209.9236,209.3973,209.5173,36000.0
2015-04-27 15:50:00,226.92,227.38,226.9,227.23,66900.0,209.5081,209.9328,209.4896,209.7943,66900.0
2015-04-28 09:30:00,226.88,228.08,226.84,227.11,25800.0,209.4712,210.5791,209.4342,209.6835,25800.0
2015-04-28 09:40:00,227.22,227.92,226.26,226.26,16000.0,209.7851,210.4314,208.8987,208.8987,16000.0
2015-04-28 09:50:00,226.37,227.24,226.23,226.61,13200.0,209.0003,209.8035,208.871,209.2219,13200.0
2015-04-28 10:00:00,226.53,226.56,225.1,225.15,37300.0,209.148,209.1757,207.8277,207.8739,37300.0
2015-04-28 10:10:00,225.12,225.13,224.2,225.07,16100.0,207.8462,207.8554,206.9968,207.8,16100.0
2015-04-28 10:20:00,225.0,226.04,224.94,226.0,36000.0,207.7354,208.6956,207.68,208.6587,36000.0
2015-04-28 10:30:00,225.97,226.32,225.68,225.99,17500.0,208.631,208.9541,208.3632,208.6494,17500.0
2015-04-28 10:40:00,226.11,226.84,226.1,226.72,12400.0,208.7602,209.4342,208.751,209.3234,12400.0
2015-04-28 10:50:00,226.79,227.25,226.64,227.04,14700.0,209.3881,209.8128,209.2496,209.6189,14700.0
2015-04-28 11:00:00,227.02,228.01,227.02,227.7,12700.0,209.6004,210.5145,209.6004,210.2282,12700.0
2015-04-28 11:10:00,227.71,227.96,227.46,227.66,8600.0,210.2375,210.4683,210.0067,210.1913,8600.0
2015-04-28 11:20:00,227.68,227.9,227.47,227.62,13500.0,210.2098,210.4129,210.0159,210.1544,13500.0
2015-04-28 11:30:00,227.67,228.39,227.48,228.2,14000.0,210.2005,210.8653,210.0251,210.6899,14000.0
2015-04-28 11:40:00,228.04,228.31,227.66,228.22,11600.0,210.5421,210.7914,210.1913,210.7083,11600.0
2015-04-28 11:50:00,228.22,228.28,227.92,228.17,7500.0,210.7083,210.7637,210.4314,210.6622,7500.0
2015-04-28 12:00:00,228.18,228.23,227.99,228.11,27500.0,210.6714,210.7176,210.496,210.6068,27500.0
2015-04-28 12:10:00,228.23,228.24,228.04,228.08,6700.0,210.7176,210.7268,210.5421,210.5791,6700.0
2015-04-28 12:20:00,228.01,228.3,227.92,228.19,10600.0,210.5145,210.7822,210.4314,210.6806,10600.0
2015-04-28 12:30:00,228.11,228.37,227.83,227.83,9300.0,210.6068,210.8468,210.3483,210.3483,9300.0
2015-04-28 12:40:00,227.93,228.16,227.82,227.88,9900.0,210.4406,210.6529,210.339,210.3944,9900.0
2015-04-28 12:50:00,227.85,228.36,227.85,228.07,19200.0,210.3667,210.8376,210.3667,210.5698,19200.0
2015-04-28 13:00:00,228.08,228.24,227.84,227.92,6300.0,210.5791,210.7268,210.3575,210.4314,6300.0
2015-04-28 13:10:00,227.95,228.15,227.85,227.89,25200.0,210.4591,210.6437,210.3667,210.4037,25200.0
2015-04-28 13:20:00,227.84,227.97,227.54,227.64,10600.0,210.3575,210.4775,210.0805,210.1728,10600.0
2015-04-28 13:30:00,227.64,227.64,227.26,227.48,7900.0,210.1728,210.1728,209.822,210.0251,7900.0
2015-04-28 13:40:00,227.46,227.89,227.41,227.89,10700.0,210.0067,210.4037,209.9605,210.4037,10700.0
2015-04-28 13:50:00,227.86,227.9,227.56,227.81,10000.0,210.376,210.4129,210.099,210.3298,10000.0
2015-04-28 14:00:00,227.79,227.82,227.37,227.48,8800.0,210.3113,210.339,209.9236,210.0251,8800.0
2015-04-28 14:10:00,227.46,227.63,227.24,227.56,14300.0,210.0067,210.1636,209.8035,210.099,14300.0
2015-04-28 14:20:00,227.52,227.73,227.52,227.52,15400.0,210.0621,210.2559,210.0621,210.0621,15400.0
2015-04-28 14:30:00,227.52,227.96,227.33,227.96,11800.0,210.0621,210.4683,209.8866,210.4683,11800.0
2015-04-28 14:40:00,227.93,228.32,227.82,228.25,24100.0,210.4406,210.8007,210.339,210.736,24100.0
2015-04-28 14:50:00,228.21,228.5,228.06,228.08,12500.0,210.6991,210.9669,210.5606,210.5791,12500.0
2015-04-28 15:00:00,228.06,228.56,228.06,228.51,18000.0,210.5606,211.0222,210.5606,210.9761,18000.0
2015-04-28 15:10:00,228.47,228.54,228.27,228.3,9200.0,210.9392,211.0038,210.7545,210.7822,9200.0
2015-04-28 15:20:00,228.22,228.31,228.07,228.17,10300.0,210.7083,210.7914,210.5698,210.6622,10300.0
2015-04-28 15:30:00,228.17,228.49,228.11,228.47,16400.0,210.6622,210.9576,210.6068,210.9392,16400.0
2015-04-28 15:40:00,228.47,228.6,228.22,228.33,26700.0,210.9392,211.0592,210.7083,210.8099,26700.0
2015-04-28 15:50:00,228.3,228.56,228.3,228.5,45600.0,210.7822,211.0222,210.7822,210.9669,45600.0
2015-04-29 09:30:00,227.0,228.97,226.95,227.74,35000.0,209.582,211.4008,209.5358,210.2652,35000.0
2015-04-29 09:40:00,227.73,228.38,227.27,227.66,26500.0,210.2559,210.8561,209.8312,210.1913,26500.0
2015-04-29 09:50:00,227.66,228.15,227.14,227.45,16700.0,210.1913,210.6437,209.7112,209.9974,16700.0
2015-04-29 10:00:00,227.46,227.7,226.92,227.52,19100.0,210.0067,210.2282,209.5081,210.0621,19100.0
2015-04-29 10:10:00,227.59,227.95,227.13,227.47,15100.0,210.1267,210.4591,209.702,210.0159,15100.0
2015-04-29 10:20:00,227.39,227.67,226.86,227.14,23300.0,209.942,210.2005,209.4527,209.7112,23300.0
2015-04-29 10:30:00,227.12,227.27,226.82,227.08,14300.0,209.6927,209.8312,209.4158,209.6558,14300.0
2015-04-29 10:40:00,227.08,227.27,226.9,226.95,20900.0,209.6558,209.8312,209.4896,209.5358,20900.0
2015-04-29 10:50:00,226.95,227.11,226.66,226.81,13700.0,209.5358,209.6835,209.268,209.4065,13700.0
2015-04-29 11:00:00,226.83,227.48,226.83,227.42,11000.0,209.425,210.0251,209.425,209.9697,11000.0
2015-04-29 11:10:00,227.33,227.33,226.81,226.9,10400.0,209.8866,209.8866,209.4065,209.4896,10400.0
2015-04-29 11:20:00,226.97,226.99,226.56,226.61,14600.0,209.5543,209.5727,209.1757,209.2219,14600.0
2015-04-29 11:30:00,226.63,226.71,226.39,226.67,10800.0,209.2403,209.3142,209.0188,209.2773,10800.0
2015-04-29 11:40:00,226.67,226.7,226.24,226.35,15600.0,209.2773,209.305,208.8803,208.9818,15600.0
2015-04-29 11:50:00,226.36,226.76,226.32,226.52,12200.0,208.9911,209.3604,208.9541,209.1388,12200.0
2015-04-29 12:00:00,226.55,226.59,226.18,226.3,32900.0,209.1665,209.2034,208.8249,208.9357,32900.0
2015-04-29 12:10:00,226.32,226.34,225.6,225.67,12700.0,208.9541,208.9726,208.2894,208.354,12700.0
2015-04-29 12:20:00,225.66,225.74,225.44,225.46,15600.0,208.3448,208.4186,208.1417,208.1601,15600.0
2015-04-29 12:30:00,225.45,225.5,225.26,225.28,19300.0,208.1509,208.197,207.9755,207.9939,19300.0
2015-04-29 12:40:00,225.26,225.44,225.02,225.36,15700.0,207.9755,208.1417,207.7539,208.0678,15700.0
2015-04-29 12:50:00,225.36,225.71,225.19,225.62,10900.0,208.0678,208.3909,207.9108,208.3078,10900.0
2015-04-29 13:00:00,225.63,225.73,224.84,225.09,15100.0,208.3171,208.4094,207.5877,207.8185,15100.0
2015-04-29 13:10:00,225.12,225.67,225.06,225.45,9900.0,207.8462,208.354,207.7908,208.1509,9900.0
2015-04-29 13:20:00,225.48,225.52,225.16,225.27,23000.0,208.1786,208.2155,207.8831,207.9847,23000.0
2015-04-29 13:30:00,225.29,225.69,225.18,225.69,12500.0,208.0032,208.3725,207.9016,208.3725,12500.0
2015-04-29 13:40:00,225.61,226.52,225.54,226.48,192700.0,208.2986,209.1388,208.234,209.1019,192700.0
2015-04-29 13:50:00,226.47,226.85,226.25,226.46,24900.0,209.0926,209.4435,208.8895,209.0834,24900.0
2015-04-29 14:00:00,226.42,227.27,226.29,226.67,33200.0,209.0465,209.8312,208.9264,209.2773,33200.0
2015-04-29 14:10:00,226.6,226.72,225.94,226.34,20700.0,209.2126,209.3234,208.6033,208.9726,20700.0
2015-04-29 14:20:00,226.36,226.5,226.1,226.35,20400.0,208.9911,209.1203,208.751,208.9818,20400.0
2015-04-29 14:30:00,226.38,226.41,225.99,226.0,24200.0,209.0095,209.0372,208.6494,208.6587,24200.0
2015-04-29 14:40:00,226.07,226.55,225.96,225.96,20000.0,208.7233,209.1665,208.6218,208.6218,20000.0
2015-04-29 14:50:00,225.94,226.14,225.56,225.66,23200.0,208.6033,208.7879,208.2524,208.3448,23200.0
2015-04-29 15:00:00,225.69,225.8,225.24,225.47,37100.0,208.3725,208.474,207.957,208.1693,37100.0
2015-04-29 15:10:00,225.47,225.54,225.14,225.41,21300.0,208.1693,208.234,207.8647,208.114,21300.0
2015-04-29 15:20:00,225.42,225.5,225.2,225.29,17300.0,208.1232,208.197,207.9201,208.0032,17300.0
2015-04-29 15:30:00,225.27,225.62,225.17,225.55,42000.0,207.9847,208.3078,207.8924,208.2432,42000.0
2015-04-29 15:40:00,225.5,225.55,225.16,225.5,33200.0,208.197,208.2432,207.8831,208.197,33200.0
2015-04-29 15:50:00,225.49,225.55,225.26,225.28,48600.0,208.1878,208.2432,207.9755,207.9939,48600.0
2015-04-30 09:30:00,225.72,227.95,225.72,227.77,47900.0,208.4002,210.4591,208.4002,210.2929,47900.0
2015-04-30 09:40:00,227.85,228.7,227.04,227.04,46900.0,210.3667,211.1515,209.6189,209.6189,46900.0
2015-04-30 09:50:00,227.16,227.16,225.64,225.85,40400.0,209.7297,209.7297,208.3263,208.5202,40400.0
2015-04-30 10:00:00,225.86,225.98,224.67,225.1,23600.0,208.5294,208.6402,207.4307,207.8277,23600.0
2015-04-30 10:10:00,225.09,225.62,224.74,225.19,12600.0,207.8185,208.3078,207.4954,207.9108,12600.0
2015-04-30 10:20:00,225.18,225.43,224.95,225.32,29800.0,207.9016,208.1324,207.6893,208.0309,29800.0
2015-04-30 10:30:00,225.28,225.63,225.22,225.51,14300.0,207.9939,208.3171,207.9385,208.2063,14300.0
2015-04-30 10:40:00,225.59,226.27,225.35,225.92,14700.0,208.2801,208.908,208.0586,208.5848,14700.0
2015-04-30 10:50:00,225.92,226.22,225.66,226.19,10100.0,208.5848,208.8618,208.3448,208.8341,10100.0
2015-04-30 11:00:00,226.05,226.88,225.98,226.66,9800.0,208.7048,209.4712,208.6402,209.268,9800.0
2015-04-30 11:10:00,226.73,227.17,226.57,226.89,17700.0,209.3327,209.7389,209.1849,209.4804,17700.0
2015-04-30 11:20:00,227.01,227.07,226.01,226.55,34100.0,209.5912,209.6466,208.6679,209.1665,34100.0
2015-04-30 11:30:00,226.61,226.83,225.94,225.99,16600.0,209.2219,209.425,208.6033,208.6494,16600.0
2015-04-30 11:40:00,226.12,226.2,225.74,225.8,9400.0,208.7695,208.8433,208.4186,208.474,9400.0
2015-04-30 11:50:00,225.79,226.05,225.06,225.06,27100.0,208.4648,208.7048,207.7908,207.7908,27100.0
2015-04-30 12:00:00,225.04,225.47,224.96,225.0,10000.0,207.7723,208.1693,207.6985,207.7354,10000.0
2015-04-30 12:10:00,225.05,225.18,224.81,225.17,9400.0,207.7816,207.9016,207.56,207.8924,9400.0
2015-04-30 12:20:00,225.14,225.43,224.94,225.06,11900.0,207.8647,208.1324,207.68,207.7908,11900.0
2015-04-30 12:30:00,224.96,225.17,224.85,225.01,8100.0,207.6985,207.8924,207.5969,207.7446,8100.0
2015-04-30 12:40:00,225.07,225.19,224.81,224.84,8000.0,207.8,207.9108,207.56,207.5877,8000.0
2015-04-30 12:50:00,224.86,224.99,224.51,224.82,8900.0,207.6062,207.7262,207.283,207.5692,8900.0
2015-04-30 13:00:00,224.89,225.09,224.63,224.75,9300.0,207.6339,207.8185,207.3938,207.5046,9300.0
2015-04-30 13:10:00,224.75,224.87,224.6,224.75,6800.0,207.5046,207.6154,207.3661,207.5046,6800.0
2015-04-30 13:20:00,224.72,224.79,224.35,224.49,9100.0,207.4769,207.5415,207.1353,207.2645,9100.0
2015-04-30 13:30:00,224.45,224.81,224.43,224.72,54100.0,207.2276,207.56,207.2092,207.4769,54100.0
2015-04-30 13:40:00,224.73,224.85,224.37,224.37,9000.0,207.4861,207.5969,207.1538,207.1538,9000.0
2015-04-30 13:50:00,224.35,224.55,224.26,224.26,8800.0,207.1353,207.3199,207.0522,207.0522,8800.0
2015-04-30 14:00:00,224.27,224.31,223.91,224.06,11100.0,207.0614,207.0984,206.7291,206.8675,11100.0
2015-04-30 14:10:00,224.04,224.97,224.04,224.2,57000.0,206.8491,207.7077,206.8491,206.9968,57000.0
2015-04-30 14:20:00,224.08,224.33,223.45,223.7,19800.0,206.886,207.1168,206.3043,206.5352,19800.0
2015-04-30 14:30:00,223.65,224.17,223.36,224.1,33600.0,206.489,206.9691,206.2213,206.9045,33600.0
2015-04-30 14:40:00,224.05,224.15,223.6,223.72,56900.0,206.8583,206.9506,206.4428,206.5536,56900.0
2015-04-30 14:50:00,223.68,223.9,223.39,223.39,14100.0,206.5167,206.7198,206.249,206.249,14100.0
2015-04-30 15:00:00,223.38,223.45,222.78,222.91,26000.0,206.2397,206.3043,205.6858,205.8058,26000.0
2015-04-30 15:10:00,222.81,223.5,222.75,223.4,29400.0,205.7135,206.3505,205.6581,206.2582,29400.0
2015-04-30 15:20:00,223.45,223.58,222.72,222.88,18300.0,206.3043,206.4244,205.6304,205.7781,18300.0
2015-04-30 15:30:00,222.82,223.75,222.79,223.58,54600.0,205.7227,206.5813,205.695,206.4244,54600.0
2015-04-30 15:40:00,223.64,223.64,222.88,223.15,40500.0,206.4798,206.4798,205.7781,206.0274,40500.0
2015-04-30 15:50:00,223.12,223.45,223.08,223.4,70000.0,205.9997,206.3043,205.9627,206.2582,70000.0
2015-05-01 09:30:00,224.33,224.87,222.42,224.71,33400.0,207.1168,207.6154,205.3534,207.4677,33400.0
2015-05-01 09:40:00,224.91,225.47,224.49,224.62,27000.0,207.6523,208.1693,207.2645,207.3846,27000.0
2015-05-01 09:50:00,224.64,224.66,223.69,224.57,10000.0,207.403,207.4215,206.5259,207.3384,10000.0
2015-05-01 10:00:00,224.57,224.75,224.1,224.22,8400.0,207.3384,207.5046,206.9045,207.0153,8400.0
2015-05-01 10:10:00,224.32,225.1,224.17,225.08,34500.0,207.1076,207.8277,206.9691,207.8093,34500.0
2015-05-01 10:20:00,225.04,225.3,224.65,225.0,40200.0,207.7723,208.0124,207.4123,207.7354,40200.0
2015-05-01 10:30:00,225.06,225.16,224.84,225.05,45200.0,207.7908,207.8831,207.5877,207.7816,45200.0
2015-05-01 10:40:00,224.98,225.13,224.74,224.92,17000.0,207.7169,207.8554,207.4954,207.6616,17000.0
2015-05-01 10:50:00,224.93,225.45,224.92,225.19,15500.0,207.6708,208.1509,207.6616,207.9108,15500.0
2015-05-01 11:00:00,225.21,225.38,225.11,225.23,25300.0,207.9293,208.0863,207.837,207.9478,25300.0
2015-05-01 11:10:00,225.3,225.46,225.18,225.46,9100.0,208.0124,208.1601,207.9016,208.1601,9100.0
2015-05-01 11:20:00,225.44,225.5,224.89,224.89,8200.0,208.1417,208.197,207.6339,207.6339,8200.0
2015-05-01 11:30:00,224.86,225.13,224.14,224.14,14100.0,207.6062,207.8554,206.9414,206.9414,14100.0
2015-05-01 11:40:00,224.14,224.22,223.18,223.18,11600.0,206.9414,207.0153,206.0551,206.0551,11600.0
2015-05-01 11:50:00,223.2,223.58,223.13,223.42,22900.0,206.0735,206.4244,206.0089,206.2766,22900.0
2015-05-01 12:00:00,223.3,223.37,222.95,223.07,11500.0,206.1659,206.2305,205.8427,205.9535,11500.0
2015-05-01 12:10:00,223.07,223.6,223.07,223.6,11200.0,205.9535,206.4428,205.9535,206.4428,11200.0
2015-05-01 12:20:00,223.7,223.83,223.38,223.8,10700.0,206.5352,206.6552,206.2397,206.6275,10700.0
2015-05-01 12:30:00,223.95,224.23,223.81,224.08,5900.0,206.766,207.0245,206.6367,206.886,5900.0
2015-05-01 12:40:00,224.06,224.14,223.8,223.91,5600.0,206.8675,206.9414,206.6275,206.7291,5600.0
2015-05-01 12:50:00,223.93,224.22,223.72,224.14,15200.0,206.7475,207.0153,206.5536,206.9414,15200.0
2015-05-01 13:00:00,224.1,224.11,223.63,223.81,10000.0,206.9045,206.9137,206.4705,206.6367,10000.0
2015-05-01 13:10:00,223.77,223.91,223.51,223.62,35200.0,206.5998,206.7291,206.3597,206.4613,35200.0
2015-05-01 13:20:00,223.67,223.79,223.58,223.69,11700.0,206.5075,206.6183,206.4244,206.5259,11700.0
2015-05-01 13:30:00,223.7,224.08,223.69,223.94,14300.0,206.5352,206.886,206.5259,206.7567,14300.0
2015-05-01 13:40:00,224.0,224.07,223.82,223.98,11900.0,206.8121,206.8768,206.646,206.7937,11900.0
2015-05-01 13:50:00,224.03,224.25,224.01,224.16,20500.0,206.8398,207.043,206.8214,206.9599,20500.0
2015-05-01 14:00:00,224.25,224.41,224.21,224.4,4800.0,207.043,207.1907,207.006,207.1815,4800.0
2015-05-01 14:10:00,224.4,224.53,224.3,224.47,4100.0,207.1815,207.3015,207.0891,207.2461,4100.0
2015-05-01 14:20:00,224.4,224.61,224.32,224.57,6800.0,207.1815,207.3753,207.1076,207.3384,6800.0
2015-05-01 14:30:00,224.62,224.64,224.39,224.44,14700.0,207.3846,207.403,207.1722,207.2184,14700.0
2015-05-01 14:40:00,224.4,224.49,224.35,224.49,4300.0,207.1815,207.2645,207.1353,207.2645,4300.0
2015-05-01 14:50:00,224.49,224.49,224.21,224.38,8700.0,207.2645,207.2645,207.006,207.163,8700.0
2015-05-01 15:00:00,224.42,224.53,224.25,224.42,11000.0,207.1999,207.3015,207.043,207.1999,11000.0
2015-05-01 15:10:00,224.42,224.54,224.35,224.5,18200.0,207.1999,207.3107,207.1353,207.2738,18200.0
2015-05-01 15:20:00,224.48,224.54,224.07,224.16,10100.0,207.2553,207.3107,206.8768,206.9599,10100.0
2015-05-01 15:30:00,224.12,224.61,224.12,224.41,10200.0,206.9229,207.3753,206.9229,207.1907,10200.0
2015-05-01 15:40:00,224.4,224.79,224.4,224.78,16900.0,207.1815,207.5415,207.1815,207.5323,16900.0
2015-05-01 15:50:00,224.78,225.07,224.75,224.91,43600.0,207.5323,207.8,207.5046,207.6523,43600.0
2015-05-04 09:30:00,225.41,226.14,225.03,225.89,15800.0,208.114,208.7879,207.7631,208.5571,15800.0
2015-05-04 09:40:00,226.12,226.27,225.55,225.99,8400.0,208.7695,208.908,208.2432,208.6494,8400.0
2015-05-04 09:50:00,225.97,226.61,225.77,226.61,16000.0,208.631,209.2219,208.4463,209.2219,16000.0
2015-05-04 10:00:00,226.62,226.7,226.26,226.34,8400.0,209.2311,209.305,208.8987,208.9726,8400.0
2015-05-04 10:10:00,226.25,226.5,226.04,226.26,4800.0,208.8895,209.1203,208.6956,208.8987,4800.0
2015-05-04 10:20:00,226.23,226.71,226.22,226.66,6400.0,208.871,209.3142,208.8618,209.268,6400.0
2015-05-04 10:30:00,226.7,227.02,226.55,226.8,21900.0,209.305,209.6004,209.1665,209.3973,21900.0
2015-05-04 10:40:00,226.79,227.13,226.61,226.61,12000.0,209.3881,209.702,209.2219,209.2219,12000.0
2015-05-04 10:50:00,226.57,226.84,226.43,226.65,8200.0,209.1849,209.4342,209.0557,209.2588,8200.0
2015-05-04 11:00:00,226.69,227.05,226.47,226.47,8800.0,209.2957,209.6281,209.0926,209.0926,8800.0
2015-05-04 11:10:00,226.37,226.53,226.29,226.33,5800.0,209.0003,209.148,208.9264,208.9634,5800.0
2015-05-04 11:20:00,226.29,226.35,226.08,226.21,6400.0,208.9264,208.9818,208.7325,208.8526,6400.0
2015-05-04 11:30:00,226.18,226.21,225.87,226.09,5600.0,208.8249,208.8526,208.5387,208.7418,5600.0
2015-05-04 11:40:00,226.02,226.25,225.91,226.0,10400.0,208.6771,208.8895,208.5756,208.6587,10400.0
2015-05-04 11:50:00,226.05,226.18,225.83,226.18,6800.0,208.7048,208.8249,208.5017,208.8249,6800.0
2015-05-04 12:00:00,226.18,226.45,226.09,226.28,5300.0,208.8249,209.0742,208.7418,208.9172,5300.0
2015-05-04 12:10:00,226.28,226.74,226.28,226.64,7900.0,208.9172,209.3419,208.9172,209.2496,7900.0
2015-05-04 12:20:00,226.63,226.95,226.47,226.95,6100.0,209.2403,209.5358,209.0926,209.5358,6100.0
2015-05-04 12:30:00,226.84,226.91,226.53,226.8,7900.0,209.4342,209.4989,209.148,209.3973,7900.0
2015-05-04 12:40:00,226.79,227.0,226.6,226.91,9400.0,209.3881,209.582,209.2126,209.4989,9400.0
2015-05-04 12:50:00,226.92,227.13,226.84,226.84,5100.0,209.5081,209.702,209.4342,209.4342,5100.0
2015-05-04 13:00:00,226.75,226.93,226.22,226.33,11000.0,209.3511,209.5173,208.8618,208.9634,11000.0
2015-05-04 13:10:00,226.31,226.62,226.27,226.44,5800.0,208.9449,209.2311,208.908,209.0649,5800.0
2015-05-04 13:20:00,226.52,226.57,226.2,226.35,5700.0,209.1388,209.1849,208.8433,208.9818,5700.0
2015-05-04 13:30:00,226.35,226.53,226.3,226.41,5600.0,208.9818,209.148,208.9357,209.0372,5600.0
2015-05-04 13:40:00,226.41,226.48,226.28,226.28,6400.0,209.0372,209.1019,208.9172,208.9172,6400.0
2015-05-04 13:50:00,226.24,226.43,226.18,226.24,6600.0,208.8803,209.0557,208.8249,208.8803,6600.0
2015-05-04 14:00:00,226.33,226.42,226.03,226.2,17200.0,208.9634,209.0465,208.6864,208.8433,17200.0
2015-05-04 14:10:00,226.23,226.54,226.08,226.49,13100.0,208.871,209.1572,208.7325,209.1111,13100.0
2015-05-04 14:20:00,226.49,226.49,226.26,226.37,9700.0,209.1111,209.1111,208.8987,209.0003,9700.0
2015-05-04 14:30:00,226.42,226.64,226.29,226.44,9500.0,209.0465,209.2496,208.9264,209.0649,9500.0
2015-05-04 14:40:00,226.53,226.63,226.17,226.27,14900.0,209.148,209.2403,208.8156,208.908,14900.0
2015-05-04 14:50:00,226.29,226.37,226.09,226.16,10200.0,208.9264,209.0003,208.7418,208.8064,10200.0
2015-05-04 15:00:00,226.25,226.39,226.08,226.23,10100.0,208.8895,209.0188,208.7325,208.871,10100.0
2015-05-04 15:10:00,226.2,226.53,226.11,226.43,9400.0,208.8433,209.148,208.7602,209.0557,9400.0
2015-05-04 15:20:00,226.43,226.49,226.35,226.38,13400.0,209.0557,209.1111,208.9818,209.0095,13400.0
2015-05-04 15:30:00,226.38,226.49,226.14,226.21,17000.0,209.0095,209.1111,208.7879,208.8526,17000.0
2015-05-04 15:40:00,226.18,226.23,225.99,226.06,23100.0,208.8249,208.871,208.6494,208.7141,23100.0
2015-05-04 15:50:00,226.06,226.09,225.83,225.97,53100.0,208.7141,208.7418,208.5017,208.631,53100.0
2015-05-05 09:30:00,225.24,225.79,223.92,225.16,15900.0,207.957,208.4648,206.7383,207.8831,15900.0
2015-05-05 09:40:00,224.97,225.72,224.69,224.96,8500.0,207.7077,208.4002,207.4492,207.6985,8500.0
2015-05-05 09:50:00,224.94,225.18,224.5,224.6,9100.0,207.68,207.9016,207.2738,207.3661,9100.0
2015-05-05 10:00:00,224.75,225.51,224.61,225.51,12800.0,207.5046,208.2063,207.3753,208.2063,12800.0
2015-05-05 10:10:00,225.34,225.39,224.77,224.96,16900.0,208.0493,208.0955,207.5231,207.6985,16900.0
2015-05-05 10:20:00,225.0,225.48,224.99,225.22,9800.0,207.7354,208.1786,207.7262,207.9385,9800.0
2015-05-05 10:30:00,225.15,225.23,224.67,224.67,6600.0,207.8739,207.9478,207.4307,207.4307,6600.0
2015-05-05 10:40:00,224.7,225.17,224.58,224.96,7500.0,207.4584,207.8924,207.3476,207.6985,7500.0
2015-05-05 10:50:00,224.86,224.86,224.17,224.27,12700.0,207.6062,207.6062,206.9691,207.0614,12700.0
2015-05-05 11:00:00,224.18,224.26,223.52,223.69,15000.0,206.9783,207.0522,206.369,206.5259,15000.0
2015-05-05 11:10:00,223.55,223.96,223.42,223.81,7900.0,206.3967,206.7752,206.2766,206.6367,7900.0
2015-05-05 11:20:00,223.77,223.84,223.55,223.64,10300.0,206.5998,206.6644,206.3967,206.4798,10300.0
2015-05-05 11:30:00,223.72,223.76,223.55,223.68,16600.0,206.5536,206.5906,206.3967,206.5167,16600.0
2015-05-05 11:40:00,223.65,223.94,223.64,223.79,13500.0,206.489,206.7567,206.4798,206.6183,13500.0
2015-05-05 11:50:00,223.72,223.88,223.64,223.88,5200.0,206.5536,206.7014,206.4798,206.7014,5200.0
2015-05-05 12:00:00,223.87,224.07,223.73,223.91,5600.0,206.6921,206.8768,206.5629,206.7291,5600.0
2015-05-05 12:10:00,223.88,224.14,223.73,224.12,9900.0,206.7014,206.9414,206.5629,206.9229,9900.0
2015-05-05 12:20:00,224.14,224.19,223.9,223.98,6300.0,206.9414,206.9876,206.7198,206.7937,6300.0
2015-05-05 12:30:00,223.89,224.08,223.74,224.01,6700.0,206.7106,206.886,206.5721,206.8214,6700.0
2015-05-05 12:40:00,224.0,224.0,223.63,223.64,13800.0,206.8121,206.8121,206.4705,206.4798,13800.0
2015-05-05 12:50:00,223.72,223.76,223.4,223.48,12000.0,206.5536,206.5906,206.2582,206.332,12000.0
2015-05-05 13:00:00,223.47,223.52,223.24,223.27,6900.0,206.3228,206.369,206.1105,206.1382,6900.0
2015-05-05 13:10:00,223.27,223.29,222.53,222.55,32300.0,206.1382,206.1566,205.4549,205.4734,32300.0
2015-05-05 13:20:00,222.55,223.16,222.33,223.15,33800.0,205.4734,206.0366,205.2703,206.0274,33800.0
2015-05-05 13:30:00,223.2,223.54,223.05,223.42,19600.0,206.0735,206.3874,205.935,206.2766,19600.0
2015-05-05 13:40:00,223.4,223.42,222.86,222.95,9600.0,206.2582,206.2766,205.7596,205.8427,9600.0
2015-05-05 13:50:00,222.95,223.04,222.76,222.86,13100.0,205.8427,205.9258,205.6673,205.7596,13100.0
2015-05-05 14:00:00,222.86,223.34,222.67,223.34,18500.0,205.7596,206.2028,205.5842,206.2028,18500.0
2015-05-05 14:10:00,223.34,223.5,223.24,223.3,22300.0,206.2028,206.3505,206.1105,206.1659,22300.0
2015-05-05 14:20:00,223.32,223.39,223.0,223.14,13300.0,206.1843,206.249,205.8889,206.0181,13300.0
2015-05-05 14:30:00,223.18,223.36,223.08,223.15,11300.0,206.0551,206.2213,205.9627,206.0274,11300.0
2015-05-05 14:40:00,223.13,223.13,222.58,222.58,15500.0,206.0089,206.0089,205.5011,205.5011,15500.0
2015-05-05 14:50:00,222.67,222.67,222.35,222.35,28800.0,205.5842,205.5842,205.2888,205.2888,28800.0
2015-05-05 15:00:00,222.39,222.56,222.24,222.24,28300.0,205.3257,205.4826,205.1872,205.1872,28300.0
2015-05-05 15:10:00,222.24,222.74,222.24,222.59,14100.0,205.1872,205.6488,205.1872,205.5103,14100.0
2015-05-05 15:20:00,222.58,222.77,222.44,222.77,17300.0,205.5011,205.6765,205.3718,205.6765,17300.0
2015-05-05 15:30:00,222.77,223.05,222.69,222.92,20800.0,205.6765,205.935,205.6027,205.815,20800.0
2015-05-05 15:40:00,222.92,223.01,222.7,222.73,21700.0,205.815,205.8981,205.6119,205.6396,21700.0
2015-05-05 15:50:00,222.72,222.86,222.55,222.76,48500.0,205.6304,205.7596,205.4734,205.6673,48500.0
2015-05-06 09:30:00,222.47,223.3,221.04,222.12,78100.0,205.3995,206.1659,204.0793,205.0764,78100.0
2015-05-06 09:40:00,222.19,222.86,221.74,222.62,19600.0,205.141,205.7596,204.7256,205.538,19600.0
2015-05-06 09:50:00,222.83,223.36,222.42,222.8,28500.0,205.7319,206.2213,205.3534,205.7042,28500.0
2015-05-06 10:00:00,223.0,223.5,222.72,222.75,20800.0,205.8889,206.3505,205.6304,205.6581,20800.0
2015-05-06 10:10:00,222.61,223.5,222.61,223.21,12400.0,205.5288,206.3505,205.5288,206.0828,12400.0
2015-05-06 10:20:00,223.13,223.5,223.04,223.24,13000.0,206.0089,206.3505,205.9258,206.1105,13000.0
2015-05-06 10:30:00,223.24,223.3,222.75,223.05,11500.0,206.1105,206.1659,205.6581,205.935,11500.0
2015-05-06 10:40:00,223.12,223.61,222.97,223.32,28800.0,205.9997,206.4521,205.8612,206.1843,28800.0
2015-05-06 10:50:00,223.29,223.5,222.97,223.48,11100.0,206.1566,206.3505,205.8612,206.332,11100.0
2015-05-06 11:00:00,223.5,223.71,223.03,223.15,23000.0,206.3505,206.5444,205.9166,206.0274,23000.0
2015-05-06 11:10:00,223.17,223.36,222.84,223.08,11700.0,206.0458,206.2213,205.7412,205.9627,11700.0
2015-05-06 11:20:00,223.03,223.5,222.97,223.41,10300.0,205.9166,206.3505,205.8612,206.2674,10300.0
2015-05-06 11:30:00,223.42,223.5,223.25,223.42,13500.0,206.2766,206.3505,206.1197,206.2766,13500.0
2015-05-06 11:40:00,223.45,223.7,223.43,223.58,20100.0,206.3043,206.5352,206.2859,206.4244,20100.0
2015-05-06 11:50:00,223.76,223.93,223.62,223.75,10600.0,206.5906,206.7475,206.4613,206.5813,10600.0
2015-05-06 12:00:00,223.77,223.77,223.23,223.36,7400.0,206.5998,206.5998,206.1012,206.2213,7400.0
2015-05-06 12:10:00,223.39,223.46,223.24,223.46,10000.0,206.249,206.3136,206.1105,206.3136,10000.0
2015-05-06 12:20:00,223.47,223.57,223.29,223.29,13300.0,206.3228,206.4151,206.1566,206.1566,13300.0
2015-05-06 12:30:00,223.27,223.58,223.19,223.42,6800.0,206.1382,206.4244,206.0643,206.2766,6800.0
2015-05-06 12:40:00,223.48,223.53,223.08,223.33,5800.0,206.332,206.3782,205.9627,206.1936,5800.0
2015-05-06 12:50:00,223.37,223.49,223.13,223.4,8900.0,206.2305,206.3413,206.0089,206.2582,8900.0
2015-05-06 13:00:00,223.33,223.34,222.84,222.9,8100.0,206.1936,206.2028,205.7412,205.7965,8100.0
2015-05-06 13:10:00,222.87,223.27,222.86,223.27,6700.0,205.7689,206.1382,205.7596,206.1382,6700.0
2015-05-06 13:20:00,223.32,223.43,223.02,223.1,6900.0,206.1843,206.2859,205.9073,205.9812,6900.0
2015-05-06 13:30:00,223.08,223.17,222.8,223.01,11400.0,205.9627,206.0458,205.7042,205.8981,11400.0
2015-05-06 13:40:00,223.0,223.17,222.71,222.83,7200.0,205.8889,206.0458,205.6211,205.7319,7200.0
2015-05-06 13:50:00,222.78,223.02,222.7,222.95,13500.0,205.6858,205.9073,205.6119,205.8427,13500.0
2015-05-06 14:00:00,222.92,223.14,222.77,223.0,9200.0,205.815,206.0181,205.6765,205.8889,9200.0
2015-05-06 14:10:00,222.96,223.13,222.81,223.13,10700.0,205.8519,206.0089,205.7135,206.0089,10700.0
2015-05-06 14:20:00,223.07,223.11,222.63,222.89,11400.0,205.9535,205.9904,205.5473,205.7873,11400.0
2015-05-06 14:30:00,222.79,222.86,222.26,222.41,14200.0,205.695,205.7596,205.2057,205.3441,14200.0
2015-05-06 14:40:00,222.42,222.52,222.21,222.52,15000.0,205.3534,205.4457,205.1595,205.4457,15000.0
2015-05-06 14:50:00,222.55,222.66,222.35,222.59,14200.0,205.4734,205.575,205.2888,205.5103,14200.0
2015-05-06 15:00:00,222.58,222.84,222.48,222.83,20100.0,205.5011,205.7412,205.4088,205.7319,20100.0
2015-05-06 15:10:00,222.83,222.84,222.16,222.24,21400.0,205.7319,205.7412,205.1133,205.1872,21400.0
2015-05-06 15:20:00,222.21,222.72,222.17,222.7,24600.0,205.1595,205.6304,205.1226,205.6119,24600.0
2015-05-06 15:30:00,222.71,222.9,222.34,222.82,22400.0,205.6211,205.7965,205.2795,205.7227,22400.0
2015-05-06 15:40:00,222.79,222.93,222.48,222.7,36000.0,205.695,205.8242,205.4088,205.6119,36000.0
2015-05-06 15:50:00,222.65,222.92,222.62,222.9,67500.0,205.5657,205.815,205.538,205.7965,67500.0
2015-05-07 09:30:00,223.1,224.0,222.49,223.5,26600.0,205.9812,206.8121,205.418,206.3505,26600.0
2015-05-07 09:40:00,223.94,224.65,222.96,223.61,33500.0,206.7567,207.4123,205.8519,206.4521,33500.0
2015-05-07 09:50:00,223.61,223.61,222.81,223.24,9400.0,206.4521,206.4521,205.7135,206.1105,9400.0
2015-05-07 10:00:00,223.12,223.46,223.06,223.06,23900.0,205.9997,206.3136,205.9443,205.9443,23900.0
2015-05-07 10:10:00,223.23,223.71,223.13,223.42,5600.0,206.1012,206.5444,206.0089,206.2766,5600.0
2015-05-07 10:20:00,223.53,223.65,223.2,223.48,17000.0,206.3782,206.489,206.0735,206.332,17000.0
2015-05-07 10:30:00,223.47,223.65,223.32,223.6,20400.0,206.3228,206.489,206.1843,206.4428,20400.0
2015-05-07 10:40:00,223.87,224.6,223.87,224.6,12500.0,206.6921,207.3661,206.6921,207.3661,12500.0
2015-05-07 10:50:00,224.66,224.92,224.41,224.5,5900.0,207.4215,207.6616,207.1907,207.2738,5900.0
2015-05-07 11:00:00,224.44,224.45,223.96,224.06,10700.0,207.2184,207.2276,206.7752,206.8675,10700.0
2015-05-07 11:10:00,224.17,224.33,224.04,224.09,6900.0,206.9691,207.1168,206.8491,206.8952,6900.0
2015-05-07 11:20:00,224.06,224.13,223.62,223.99,18000.0,206.8675,206.9322,206.4613,206.8029,18000.0
2015-05-07 11:30:00,223.96,224.04,223.51,223.6,11300.0,206.7752,206.8491,206.3597,206.4428,11300.0
2015-05-07 11:40:00,223.61,223.87,223.61,223.81,5700.0,206.4521,206.6921,206.4521,206.6367,5700.0
2015-05-07 11:50:00,223.81,223.82,223.55,223.69,10800.0,206.6367,206.646,206.3967,206.5259,10800.0
2015-05-07 12:00:00,223.6,223.64,223.34,223.49,5200.0,206.4428,206.4798,206.2028,206.3413,5200.0
2015-05-07 12:10:00,223.57,224.03,223.52,223.8,7900.0,206.4151,206.8398,206.369,206.6275,7900.0
2015-05-07 12:20:00,223.82,223.95,223.73,223.86,18700.0,206.646,206.766,206.5629,206.6829,18700.0
2015-05-07 12:30:00,223.95,224.16,223.89,224.16,7500.0,206.766,206.9599,206.7106,206.9599,7500.0
2015-05-07 12:40:00,224.19,224.26,223.87,223.95,15200.0,206.9876,207.0522,206.6921,206.766,15200.0
2015-05-07 12:50:00,224.02,224.23,223.79,224.13,14300.0,206.8306,207.0245,206.6183,206.9322,14300.0
2015-05-07 13:00:00,224.11,224.3,223.96,224.09,31200.0,206.9137,207.0891,206.7752,206.8952,31200.0
2015-05-07 13:10:00,224.09,224.13,223.96,224.0,18600.0,206.8952,206.9322,206.7752,206.8121,18600.0
2015-05-07 13:20:00,224.02,224.11,223.92,223.97,11000.0,206.8306,206.9137,206.7383,206.7844,11000.0
2015-05-07 13:30:00,223.98,224.35,223.97,224.31,34200.0,206.7937,207.1353,206.7844,207.0984,34200.0
2015-05-07 13:40:00,224.45,224.56,224.38,224.46,6900.0,207.2276,207.3292,207.163,207.2368,6900.0
2015-05-07 13:50:00,224.41,224.62,224.36,224.48,15700.0,207.1907,207.3846,207.1445,207.2553,15700.0
2015-05-07 14:00:00,224.53,224.66,224.49,224.58,9300.0,207.3015,207.4215,207.2645,207.3476,9300.0
2015-05-07 14:10:00,224.61,224.65,224.44,224.54,7900.0,207.3753,207.4123,207.2184,207.3107,7900.0
2015-05-07 14:20:00,224.56,224.64,224.53,224.61,7400.0,207.3292,207.403,207.3015,207.3753,7400.0
2015-05-07 14:30:00,224.58,224.63,224.47,224.57,10700.0,207.3476,207.3938,207.2461,207.3384,10700.0
2015-05-07 14:40:00,224.52,224.52,224.26,224.27,4900.0,207.2922,207.2922,207.0522,207.0614,4900.0
2015-05-07 14:50:00,224.3,224.38,224.15,224.36,6100.0,207.0891,207.163,206.9506,207.1445,6100.0
2015-05-07 15:00:00,224.35,224.64,224.35,224.46,10300.0,207.1353,207.403,207.1353,207.2368,10300.0
2015-05-07 15:10:00,224.52,224.52,224.25,224.26,8700.0,207.2922,207.2922,207.043,207.0522,8700.0
2015-05-07 15:20:00,224.27,224.27,224.04,224.09,12600.0,207.0614,207.0614,206.8491,206.8952,12600.0
2015-05-07 15:30:00,224.09,224.19,223.94,223.98,36900.0,206.8952,206.9876,206.7567,206.7937,36900.0
2015-05-07 15:40:00,223.98,224.13,223.74,223.93,19600.0,206.7937,206.9322,206.5721,206.7475,19600.0
2015-05-07 15:50:00,223.96,224.16,223.81,223.85,50700.0,206.7752,206.9599,206.6367,206.6737,50700.0
2015-05-08 09:30:00,226.07,227.77,225.28,227.75,37100.0,208.7233,210.2929,207.9939,210.2744,37100.0
2015-05-08 09:40:00,227.26,228.23,227.21,227.84,37200.0,209.822,210.7176,209.7758,210.3575,37200.0
2015-05-08 09:50:00,227.91,227.95,227.47,227.62,14200.0,210.4221,210.4591,210.0159,210.1544,14200.0
2015-05-08 10:00:00,227.55,227.98,227.48,227.73,24400.0,210.0897,210.4868,210.0251,210.2559,24400.0
2015-05-08 10:10:00,227.82,227.95,227.67,227.89,28900.0,210.339,210.4591,210.2005,210.4037,28900.0
2015-05-08 10:20:00,227.84,228.52,227.8,228.52,15500.0,210.3575,210.9853,210.3206,210.9853,15500.0
2015-05-08 10:30:00,228.45,228.5,228.15,228.37,17500.0,210.9207,210.9669,210.6437,210.8468,17500.0
2015-05-08 10:40:00,228.32,228.36,228.07,228.23,15900.0,210.8007,210.8376,210.5698,210.7176,15900.0
2015-05-08 10:50:00,228.25,228.34,228.11,228.34,15800.0,210.736,210.8191,210.6068,210.8191,15800.0
2015-05-08 11:00:00,228.27,228.43,228.09,228.27,9000.0,210.7545,210.9022,210.5883,210.7545,9000.0
2015-05-08 11:10:00,228.28,228.32,228.1,228.19,9900.0,210.7637,210.8007,210.5975,210.6806,9900.0
2015-05-08 11:20:00,228.14,228.37,228.13,228.33,17800.0,210.6345,210.8468,210.6252,210.8099,17800.0
2015-05-08 11:30:00,228.33,228.71,228.3,228.38,16900.0,210.8099,211.1607,210.7822,210.8561,16900.0
2015-05-08 11:40:00,228.38,228.76,228.33,228.67,27800.0,210.8561,211.2069,210.8099,211.1238,27800.0
2015-05-08 11:50:00,228.67,228.94,228.67,228.92,22300.0,211.1238,211.3731,211.1238,211.3546,22300.0
2015-05-08 12:00:00,228.89,228.97,228.64,228.7,18200.0,211.3269,211.4008,211.0961,211.1515,18200.0
2015-05-08 12:10:00,228.72,228.92,228.69,228.8,9700.0,211.17,211.3546,211.1423,211.2438,9700.0
2015-05-08 12:20:00,228.76,228.87,228.7,228.76,24300.0,211.2069,211.3085,211.1515,211.2069,24300.0
2015-05-08 12:30:00,228.78,229.1,228.75,228.87,12800.0,211.2254,211.5208,211.1977,211.3085,12800.0
2015-05-08 12:40:00,228.85,229.01,228.78,228.94,22200.0,211.29,211.4377,211.2254,211.3731,22200.0
2015-05-08 12:50:00,228.94,229.03,228.76,229.0,10100.0,211.3731,211.4562,211.2069,211.4285,10100.0
2015-05-08 13:00:00,228.95,229.11,228.84,229.0,12800.0,211.3823,211.53,211.2808,211.4285,12800.0
2015-05-08 13:10:00,228.99,229.13,228.81,228.95,12800.0,211.4193,211.5485,211.2531,211.3823,12800.0
2015-05-08 13:20:00,228.89,228.98,228.63,228.66,15300.0,211.3269,211.41,211.0869,211.1146,15300.0
2015-05-08 13:30:00,228.64,228.71,228.42,228.53,27400.0,211.0961,211.1607,210.893,210.9946,27400.0
2015-05-08 13:40:00,228.51,228.78,228.46,228.67,24900.0,210.9761,211.2254,210.9299,211.1238,24900.0
2015-05-08 13:50:00,228.76,228.79,228.59,228.61,13000.0,211.2069,211.2346,211.0499,211.0684,13000.0
2015-05-08 14:00:00,228.61,228.72,228.36,228.46,11800.0,211.0684,211.17,210.8376,210.9299,11800.0
2015-05-08 14:10:00,228.45,228.61,228.36,228.6,12900.0,210.9207,211.0684,210.8376,211.0592,12900.0
2015-05-08 14:20:00,228.62,228.67,228.25,228.29,10700.0,211.0776,211.1238,210.736,210.773,10700.0
2015-05-08 14:30:00,228.34,228.42,228.14,228.39,13900.0,210.8191,210.893,210.6345,210.8653,13900.0
2015-05-08 14:40:00,228.38,228.85,228.38,228.76,10800.0,210.8561,211.29,210.8561,211.2069,10800.0
2015-05-08 14:50:00,228.76,228.76,228.39,228.57,11200.0,211.2069,211.2069,210.8653,211.0315,11200.0
2015-05-08 15:00:00,228.59,228.86,228.43,228.8,11800.0,211.0499,211.2992,210.9022,211.2438,11800.0
2015-05-08 15:10:00,228.89,229.3,228.89,228.96,20500.0,211.3269,211.7055,211.3269,211.3916,20500.0
2015-05-08 15:20:00,228.99,229.09,228.77,228.97,21700.0,211.4193,211.5116,211.2161,211.4008,21700.0
2015-05-08 15:30:00,229.0,229.19,228.95,229.19,62100.0,211.4285,211.6039,211.3823,211.6039,62100.0
2015-05-08 15:40:00,229.14,229.54,229.12,229.37,59000.0,211.5577,211.9271,211.5393,211.7701,59000.0
2015-05-08 15:50:00,229.39,229.57,229.0,229.05,79700.0,211.7886,211.9548,211.4285,211.4747,79700.0
2015-05-11 09:30:00,228.86,229.35,228.29,228.46,30400.0,211.2992,211.7516,210.773,210.9299,30400.0
2015-05-11 09:40:00,228.4,229.1,227.67,228.58,19800.0,210.8745,211.5208,210.2005,211.0407,19800.0
2015-05-11 09:50:00,228.78,228.99,228.48,228.79,17200.0,211.2254,211.4193,210.9484,211.2346,17200.0
2015-05-11 10:00:00,228.77,229.89,228.77,229.62,19300.0,211.2161,212.2502,211.2161,212.0009,19300.0
2015-05-11 10:10:00,229.75,229.93,229.5,229.68,27300.0,212.1209,212.2871,211.8901,212.0563,27300.0
2015-05-11 10:20:00,229.74,230.0,229.71,229.74,17700.0,212.1117,212.3518,212.084,212.1117,17700.0
2015-05-11 10:30:00,229.71,229.71,229.26,229.26,19400.0,212.084,212.084,211.6685,211.6685,19400.0
2015-05-11 10:40:00,229.32,229.53,229.21,229.5,11100.0,211.7239,211.9178,211.6224,211.8901,11100.0
2015-05-11 10:50:00,229.51,229.63,229.27,229.33,11300.0,211.8994,212.0101,211.6778,211.7332,11300.0
2015-05-11 11:00:00,229.33,229.36,228.82,229.09,20800.0,211.7332,211.7609,211.2623,211.5116,20800.0
2015-05-11 11:10:00,229.25,229.86,229.25,229.74,12300.0,211.6593,212.2225,211.6593,212.1117,12300.0
2015-05-11 11:20:00,229.73,229.79,229.55,229.69,16900.0,212.1025,212.1579,211.9363,212.0655,16900.0
2015-05-11 11:30:00,229.73,229.99,229.6,229.91,11500.0,212.1025,212.3425,211.9824,212.2687,11500.0
2015-05-11 11:40:00,229.92,230.17,229.91,230.17,19100.0,212.2779,212.5087,212.2687,212.5087,19100.0
2015-05-11 11:50:00,230.16,230.33,229.82,229.82,10500.0,212.4995,212.6564,212.1856,212.1856,10500.0
2015-05-11 12:00:00,229.91,229.99,229.59,229.69,12700.0,212.2687,212.3425,211.9732,212.0655,12700.0
2015-05-11 12:10:00,229.69,229.97,229.14,229.27,9400.0,212.0655,212.3241,211.5577,211.6778,9400.0
2015-05-11 12:20:00,229.22,229.28,228.91,229.12,7300.0,211.6316,211.687,211.3454,211.5393,7300.0
2015-05-11 12:30:00,229.04,229.43,228.9,229.25,9800.0,211.4654,211.8255,211.3362,211.6593,9800.0
2015-05-11 12:40:00,229.34,229.52,229.13,229.52,8700.0,211.7424,211.9086,211.5485,211.9086,8700.0
2015-05-11 12:50:00,229.52,229.7,229.31,229.43,8100.0,211.9086,212.0748,211.7147,211.8255,8100.0
2015-05-11 13:00:00,229.43,229.62,229.31,229.4,18000.0,211.8255,212.0009,211.7147,211.7978,18000.0
2015-05-11 13:10:00,229.41,229.82,229.41,229.8,5700.0,211.807,212.1856,211.807,212.1671,5700.0
2015-05-11 13:20:00,229.8,229.94,229.73,229.82,12700.0,212.1671,212.2964,212.1025,212.1856,12700.0
2015-05-11 13:30:00,229.76,230.02,229.58,229.66,15600.0,212.1302,212.3702,211.964,212.0378,15600.0
2015-05-11 13:40:00,229.67,229.77,229.47,229.48,8400.0,212.0471,212.1394,211.8624,211.8717,8400.0
2015-05-11 13:50:00,229.44,229.84,229.41,229.57,17700.0,211.8347,212.204,211.807,211.9548,17700.0
2015-05-11 14:00:00,229.59,229.89,229.52,229.53,11300.0,211.9732,212.2502,211.9086,211.9178,11300.0
2015-05-11 14:10:00,229.46,229.53,229.15,229.15,8500.0,211.8532,211.9178,211.567,211.567,8500.0
2015-05-11 14:20:00,229.18,229.5,229.1,229.1,9000.0,211.5947,211.8901,211.5208,211.5208,9000.0
2015-05-11 14:30:00,229.05,229.25,229.02,229.21,7800.0,211.4747,211.6593,211.447,211.6224,7800.0
2015-05-11 14:40:00,229.22,229.41,228.96,229.03,11800.0,211.6316,211.807,211.3916,211.4562,11800.0
2015-05-11 14:50:00,229.0,229.0,228.62,228.96,14800.0,211.4285,211.4285,211.0776,211.3916,14800.0
2015-05-11 15:00:00,228.85,229.0,228.64,228.98,14000.0,211.29,211.4285,211.0961,211.41,14000.0
2015-05-11 15:10:00,228.98,229.12,228.84,228.89,18500.0,211.41,211.5393,211.2808,211.3269,18500.0
2015-05-11 15:20:00,228.9,228.9,228.59,228.82,22800.0,211.3362,211.3362,211.0499,211.2623,22800.0
2015-05-11 15:30:00,228.82,229.02,228.69,228.85,20300.0,211.2623,211.447,211.1423,211.29,20300.0
2015-05-11 15:40:00,228.85,229.02,228.65,228.8,31300.0,211.29,211.447,211.1053,211.2438,31300.0
2015-05-11 15:50:00,228.79,228.83,228.45,228.45,62600.0,211.2346,211.2715,210.9207,210.9207,62600.0
2015-05-12 09:30:00,227.67,228.28,226.47,227.78,45900.0,210.2005,210.7637,209.0926,210.3021,45900.0
2015-05-12 09:40:00,227.77,227.94,226.46,226.59,28800.0,210.2929,210.4498,209.0834,209.2034,28800.0
2015-05-12 09:50:00,226.83,227.69,226.75,227.03,19100.0,209.425,210.219,209.3511,209.6096,19100.0
2015-05-12 10:00:00,226.87,227.38,226.56,227.2,22500.0,209.4619,209.9328,209.1757,209.7666,22500.0
2015-05-12 10:10:00,227.2,227.35,226.53,226.71,16300.0,209.7666,209.9051,209.148,209.3142,16300.0
2015-05-12 10:20:00,226.76,226.87,226.13,226.56,21800.0,209.3604,209.4619,208.7787,209.1757,21800.0
2015-05-12 10:30:00,226.44,227.54,226.44,227.44,44100.0,209.0649,210.0805,209.0649,209.9882,44100.0
2015-05-12 10:40:00,227.41,227.88,227.27,227.33,18400.0,209.9605,210.3944,209.8312,209.8866,18400.0
2015-05-12 10:50:00,227.4,227.41,226.85,227.02,37200.0,209.9513,209.9605,209.4435,209.6004,37200.0
2015-05-12 11:00:00,227.1,227.69,226.96,227.1,18900.0,209.6743,210.219,209.545,209.6743,18900.0
2015-05-12 11:10:00,227.07,227.12,226.67,226.71,10400.0,209.6466,209.6927,209.2773,209.3142,10400.0
2015-05-12 11:20:00,226.71,227.01,226.71,226.83,16400.0,209.3142,209.5912,209.3142,209.425,16400.0
2015-05-12 11:30:00,226.91,227.4,226.9,227.34,28200.0,209.4989,209.9513,209.4896,209.8959,28200.0
2015-05-12 11:40:00,227.37,227.92,227.17,227.78,12700.0,209.9236,210.4314,209.7389,210.3021,12700.0
2015-05-12 11:50:00,227.83,227.83,227.09,227.35,12000.0,210.3483,210.3483,209.665,209.9051,12000.0
2015-05-12 12:00:00,227.4,227.43,227.04,227.1,15500.0,209.9513,209.979,209.6189,209.6743,15500.0
2015-05-12 12:10:00,227.04,227.11,226.68,227.05,19600.0,209.6189,209.6835,209.2865,209.6281,19600.0
2015-05-12 12:20:00,227.04,227.54,227.04,227.43,11700.0,209.6189,210.0805,209.6189,209.979,11700.0
2015-05-12 12:30:00,227.45,227.45,227.19,227.22,21400.0,209.9974,209.9974,209.7574,209.7851,21400.0
2015-05-12 12:40:00,227.22,227.82,227.22,227.82,16200.0,209.7851,210.339,209.7851,210.339,16200.0
2015-05-12 12:50:00,227.78,228.23,227.55,227.77,13100.0,210.3021,210.7176,210.0897,210.2929,13100.0
2015-05-12 13:00:00,227.81,227.85,227.39,227.85,9500.0,210.3298,210.3667,209.942,210.3667,9500.0
2015-05-12 13:10:00,228.0,228.06,227.44,227.53,17500.0,210.5052,210.5606,209.9882,210.0713,17500.0
2015-05-12 13:20:00,227.58,228.12,227.53,228.03,25300.0,210.1174,210.616,210.0713,210.5329,25300.0
2015-05-12 13:30:00,228.04,229.0,228.0,228.91,61000.0,210.5421,211.4285,210.5052,211.3454,61000.0
2015-05-12 13:40:00,228.81,229.08,228.49,228.84,29300.0,211.2531,211.5023,210.9576,211.2808,29300.0
2015-05-12 13:50:00,228.9,229.03,228.72,228.77,24300.0,211.3362,211.4562,211.17,211.2161,24300.0
2015-05-12 14:00:00,228.86,229.42,228.74,229.28,16600.0,211.2992,211.8163,211.1884,211.687,16600.0
2015-05-12 14:10:00,229.31,229.36,228.96,229.03,28100.0,211.7147,211.7609,211.3916,211.4562,28100.0
2015-05-12 14:20:00,229.13,229.14,228.01,228.14,26900.0,211.5485,211.5577,210.5145,210.6345,26900.0
2015-05-12 14:30:00,228.16,229.08,228.05,229.01,27000.0,210.6529,211.5023,210.5514,211.4377,27000.0
2015-05-12 14:40:00,228.94,229.18,228.8,228.95,16900.0,211.3731,211.5947,211.2438,211.3823,16900.0
2015-05-12 14:50:00,229.03,229.12,228.66,228.9,18700.0,211.4562,211.5393,211.1146,211.3362,18700.0
2015-05-12 15:00:00,228.91,229.31,228.87,229.26,27500.0,211.3454,211.7147,211.3085,211.6685,27500.0
2015-05-12 15:10:00,229.21,229.35,228.95,229.06,34900.0,211.6224,211.7516,211.3823,211.4839,34900.0
2015-05-12 15:20:00,229.06,229.52,229.04,229.27,35800.0,211.4839,211.9086,211.4654,211.6778,35800.0
2015-05-12 15:30:00,229.22,230.03,229.21,229.96,65900.0,211.6316,212.3795,211.6224,212.3148,65900.0
2015-05-12 15:40:00,230.03,230.03,228.53,229.4,87600.0,212.3795,212.3795,210.9946,211.7978,87600.0
2015-05-12 15:50:00,229.38,229.7,229.3,229.43,100400.0,211.7793,212.0748,211.7055,211.8255,100400.0
2015-05-13 09:30:00,233.0,235.95,231.89,235.12,168600.0,215.1216,217.8452,214.0967,217.0789,168600.0
2015-05-13 09:40:00,235.08,236.0,234.67,235.93,86700.0,217.042,217.8914,216.6634,217.8267,86700.0
2015-05-13 09:50:00,235.9,235.9,233.43,233.8,53100.0,217.799,217.799,215.5186,215.8602,53100.0
2015-05-13 10:00:00,234.18,234.75,233.84,234.68,62100.0,216.211,216.7373,215.8971,216.6727,62100.0
2015-05-13 10:10:00,234.7,235.18,234.1,234.54,65100.0,216.6911,217.1343,216.1372,216.5434,65100.0
2015-05-13 10:20:00,234.72,234.77,234.13,234.62,55400.0,216.7096,216.7557,216.1649,216.6173,55400.0
2015-05-13 10:30:00,234.6,234.82,234.35,234.66,48700.0,216.5988,216.8019,216.368,216.6542,48700.0
2015-05-13 10:40:00,234.69,235.0,234.53,234.91,41400.0,216.6819,216.9681,216.5342,216.885,41400.0
2015-05-13 10:50:00,234.94,235.45,234.74,234.9,64100.0,216.9127,217.3836,216.728,216.8758,64100.0
2015-05-13 11:00:00,235.0,235.6,234.77,235.2,63100.0,216.9681,217.5221,216.7557,217.1528,63100.0
2015-05-13 11:10:00,235.19,235.6,235.03,235.2,65500.0,217.1435,217.5221,216.9958,217.1528,65500.0
2015-05-13 11:20:00,235.07,235.07,234.34,234.63,51300.0,217.0327,217.0327,216.3587,216.6265,51300.0
2015-05-13 11:30:00,234.63,234.64,233.97,234.13,43900.0,216.6265,216.6357,216.0171,216.1649,43900.0
2015-05-13 11:40:00,234.13,234.16,233.62,233.81,39000.0,216.1649,216.1926,215.694,215.8694,39000.0
2015-05-13 11:50:00,233.85,233.85,232.86,233.34,53000.0,215.9063,215.9063,214.9923,215.4355,53000.0
2015-05-13 12:00:00,233.33,233.97,233.33,233.75,25200.0,215.4262,216.0171,215.4262,215.814,25200.0
2015-05-13 12:10:00,233.75,234.03,233.53,233.99,26700.0,215.814,216.0725,215.6109,216.0356,26700.0
2015-05-13 12:20:00,234.03,234.03,233.34,233.67,17700.0,216.0725,216.0725,215.4355,215.7402,17700.0
2015-05-13 12:30:00,233.65,233.78,233.4,233.45,22100.0,215.7217,215.8417,215.4909,215.537,22100.0
2015-05-13 12:40:00,233.45,233.7,233.45,233.46,23700.0,215.537,215.7678,215.537,215.5463,23700.0
2015-05-13 12:50:00,233.47,233.61,233.1,233.61,18100.0,215.5555,215.6848,215.2139,215.6848,18100.0
2015-05-13 13:00:00,233.61,234.16,233.61,233.87,19400.0,215.6848,216.1926,215.6848,215.9248,19400.0
2015-05-13 13:10:00,233.85,234.01,233.79,233.83,24300.0,215.9063,216.0541,215.8509,215.8879,24300.0
2015-05-13 13:20:00,233.82,233.99,233.74,233.92,20300.0,215.8786,216.0356,215.8048,215.971,20300.0
2015-05-13 13:30:00,233.94,234.24,233.85,234.15,24200.0,215.9894,216.2664,215.9063,216.1833,24200.0
2015-05-13 13:40:00,234.19,234.22,234.01,234.1,20500.0,216.2203,216.2479,216.0541,216.1372,20500.0
2015-05-13 13:50:00,234.08,234.15,233.94,234.12,17200.0,216.1187,216.1833,215.9894,216.1556,17200.0
2015-05-13 14:00:00,234.09,234.12,233.29,233.45,21400.0,216.1279,216.1556,215.3893,215.537,21400.0
2015-05-13 14:10:00,233.43,233.51,233.21,233.3,23400.0,215.5186,215.5924,215.3154,215.3985,23400.0
2015-05-13 14:20:00,233.26,233.36,233.12,233.12,18100.0,215.3616,215.4539,215.2324,215.2324,18100.0
2015-05-13 14:30:00,233.12,233.24,232.98,233.14,25600.0,215.2324,215.3431,215.1031,215.2508,25600.0
2015-05-13 14:40:00,233.06,233.1,232.98,233.09,19300.0,215.177,215.2139,215.1031,215.2047,19300.0
2015-05-13 14:50:00,233.04,233.1,232.72,232.74,25700.0,215.1585,215.2139,214.863,214.8815,25700.0
2015-05-13 15:00:00,232.76,233.1,232.76,232.87,59400.0,214.9,215.2139,214.9,215.0015,59400.0
2015-05-13 15:10:00,232.81,232.89,232.5,232.58,25700.0,214.9461,215.02,214.6599,214.7338,25700.0
2015-05-13 15:20:00,232.54,232.87,232.35,232.49,41900.0,214.6969,215.0015,214.5214,214.6507,41900.0
2015-05-13 15:30:00,232.48,232.55,231.77,231.77,47500.0,214.6415,214.7061,213.9859,213.9859,47500.0
2015-05-13 15:40:00,231.83,232.58,231.77,232.34,59400.0,214.0413,214.7338,213.9859,214.5122,59400.0
2015-05-13 15:50:00,232.43,232.67,232.15,232.32,136200.0,214.5953,214.8169,214.3368,214.4937,136200.0
2015-05-14 09:30:00,234.05,235.47,233.82,235.36,109200.0,216.091,217.402,215.8786,217.3005,109200.0
2015-05-14 09:40:00,235.27,235.84,234.89,235.35,57800.0,217.2174,217.7436,216.8665,217.2912,57800.0
2015-05-14 09:50:00,235.28,235.51,235.03,235.03,55100.0,217.2266,217.439,216.9958,216.9958,55100.0
2015-05-14 10:00:00,235.05,236.28,234.85,236.28,27300.0,217.0143,218.1499,216.8296,218.1499,27300.0
2015-05-14 10:10:00,236.29,236.48,236.07,236.16,35700.0,218.1591,218.3345,217.956,218.0391,35700.0
2015-05-14 10:20:00,236.19,236.25,236.0,236.24,31700.0,218.0668,218.1222,217.8914,218.113,31700.0
2015-05-14 10:30:00,236.24,236.49,236.02,236.49,21200.0,218.113,218.3438,217.9098,218.3438,21200.0
2015-05-14 10:40:00,236.49,236.99,236.24,236.88,32300.0,218.3438,218.8054,218.113,218.7038,32300.0
2015-05-14 10:50:00,236.93,237.13,236.73,236.94,31500.0,218.75,218.9347,218.5654,218.7592,31500.0
2015-05-14 11:00:00,236.96,237.24,236.93,237.17,28600.0,218.7777,219.0362,218.75,218.9716,28600.0
2015-05-14 11:10:00,237.17,237.58,237.08,237.48,29300.0,218.9716,219.3501,218.8885,219.2578,29300.0
2015-05-14 11:20:00,237.42,237.57,236.87,236.91,19000.0,219.2024,219.3409,218.6946,218.7315,19000.0
2015-05-14 11:30:00,236.84,237.43,236.83,237.39,17100.0,218.6669,219.2116,218.6577,219.1747,17100.0
2015-05-14 11:40:00,237.42,237.7,237.37,237.59,16300.0,219.2024,219.4609,219.1562,219.3594,16300.0
2015-05-14 11:50:00,237.61,237.64,237.2,237.21,14000.0,219.3778,219.4055,218.9993,219.0085,14000.0
2015-05-14 12:00:00,237.24,237.24,237.0,237.03,11300.0,219.0362,219.0362,218.8146,218.8423,11300.0
2015-05-14 12:10:00,237.03,237.26,237.03,237.23,15400.0,218.8423,219.0547,218.8423,219.027,15400.0
2015-05-14 12:20:00,237.22,237.49,237.18,237.49,17600.0,219.0178,219.267,218.9808,219.267,17600.0
2015-05-14 12:30:00,237.54,238.28,237.54,238.03,36700.0,219.3132,219.9964,219.3132,219.7656,36700.0
2015-05-14 12:40:00,238.01,238.38,238.0,238.33,16800.0,219.7471,220.0887,219.7379,220.0426,16800.0
2015-05-14 12:50:00,238.35,238.71,238.35,238.63,12000.0,220.061,220.3934,220.061,220.3196,12000.0
2015-05-14 13:00:00,238.69,238.8,238.47,238.55,28000.0,220.375,220.4765,220.1718,220.2457,28000.0
2015-05-14 13:10:00,238.56,238.6,238.11,238.11,17400.0,220.2549,220.2919,219.8395,219.8395,17400.0
2015-05-14 13:20:00,238.11,238.3,238.09,238.25,15500.0,219.8395,220.0149,219.821,219.9687,15500.0
2015-05-14 13:30:00,238.25,238.51,238.14,238.3,32800.0,219.9687,220.2088,219.8672,220.0149,32800.0
2015-05-14 13:40:00,238.27,238.42,238.07,238.08,14300.0,219.9872,220.1257,219.8025,219.8118,14300.0
2015-05-14 13:50:00,238.15,238.38,238.07,238.07,11300.0,219.8764,220.0887,219.8025,219.8025,11300.0
2015-05-14 14:00:00,238.12,238.38,238.0,238.37,24700.0,219.8487,220.0887,219.7379,220.0795,24700.0
2015-05-14 14:10:00,238.37,238.63,238.33,238.52,22200.0,220.0795,220.3196,220.0426,220.218,22200.0
2015-05-14 14:20:00,238.47,238.69,238.32,238.57,20100.0,220.1718,220.375,220.0334,220.2642,20100.0
2015-05-14 14:30:00,238.59,238.67,238.28,238.4,14200.0,220.2826,220.3565,219.9964,220.1072,14200.0
2015-05-14 14:40:00,238.39,238.47,238.16,238.29,16100.0,220.098,220.1718,219.8856,220.0057,16100.0
2015-05-14 14:50:00,238.28,238.5,238.25,238.5,22800.0,219.9964,220.1995,219.9687,220.1995,22800.0
2015-05-14 15:00:00,238.52,238.88,238.34,238.88,31500.0,220.218,220.5504,220.0518,220.5504,31500.0
2015-05-14 15:10:00,238.86,238.97,238.74,238.84,24100.0,220.5319,220.6335,220.4211,220.5134,24100.0
2015-05-14 15:20:00,238.82,239.06,238.78,239.01,27800.0,220.495,220.7166,220.4581,220.6704,27800.0
2015-05-14 15:30:00,239.01,239.11,238.88,239.02,40500.0,220.6704,220.7627,220.5504,220.6796,40500.0
2015-05-14 15:40:00,239.01,239.21,238.99,239.11,50900.0,220.6704,220.8551,220.6519,220.7627,50900.0
2015-05-14 15:50:00,239.14,239.58,239.08,239.39,100800.0,220.7904,221.1967,220.735,221.0212,100800.0
2015-05-15 09:30:00,239.4,240.9,239.4,240.33,97400.0,221.0305,222.4154,221.0305,221.8891,97400.0
2015-05-15 09:40:00,240.34,240.59,240.07,240.57,13600.0,221.8984,222.1292,221.6491,222.1107,13600.0
2015-05-15 09:50:00,240.51,240.54,239.68,239.68,13200.0,222.0553,222.083,221.289,221.289,13200.0
2015-05-15 10:00:00,239.84,239.9,239.36,239.77,16000.0,221.4367,221.4921,220.9935,221.3721,16000.0
2015-05-15 10:10:00,239.76,239.99,239.53,239.63,15000.0,221.3629,221.5752,221.1505,221.2428,15000.0
2015-05-15 10:20:00,239.63,239.84,239.41,239.65,12500.0,221.2428,221.4367,221.0397,221.2613,12500.0
2015-05-15 10:30:00,239.61,239.68,239.16,239.27,11500.0,221.2244,221.289,220.8089,220.9105,11500.0
2015-05-15 10:40:00,239.33,239.64,239.33,239.61,9600.0,220.9659,221.2521,220.9659,221.2244,9600.0
2015-05-15 10:50:00,239.59,239.75,239.48,239.58,12700.0,221.2059,221.3536,221.1043,221.1967,12700.0
2015-05-15 11:00:00,239.61,239.73,239.53,239.72,14800.0,221.2244,221.3352,221.1505,221.3259,14800.0
2015-05-15 11:10:00,239.74,239.74,239.41,239.5,22600.0,221.3444,221.3444,221.0397,221.1228,22600.0
2015-05-15 11:20:00,239.52,239.92,239.44,239.87,5800.0,221.1413,221.5106,221.0674,221.4644,5800.0
2015-05-15 11:30:00,239.82,239.9,239.67,239.71,9100.0,221.4183,221.4921,221.2798,221.3167,9100.0
2015-05-15 11:40:00,239.68,239.68,239.48,239.48,13700.0,221.289,221.289,221.1043,221.1043,13700.0
2015-05-15 11:50:00,239.51,239.56,239.31,239.56,8300.0,221.132,221.1782,220.9474,221.1782,8300.0
2015-05-15 12:00:00,239.51,239.56,239.38,239.4,9100.0,221.132,221.1782,221.012,221.0305,9100.0
2015-05-15 12:10:00,239.4,239.53,239.3,239.44,4300.0,221.0305,221.1505,220.9382,221.0674,4300.0
2015-05-15 12:20:00,239.44,239.77,239.44,239.44,6000.0,221.0674,221.3721,221.0674,221.0674,6000.0
2015-05-15 12:30:00,239.39,239.6,239.31,239.41,8600.0,221.0212,221.2151,220.9474,221.0397,8600.0
2015-05-15 12:40:00,239.37,239.52,239.32,239.43,6600.0,221.0028,221.1413,220.9566,221.0582,6600.0
2015-05-15 12:50:00,239.47,239.62,239.46,239.55,9300.0,221.0951,221.2336,221.0859,221.169,9300.0
2015-05-15 13:00:00,239.56,239.66,239.14,239.32,7500.0,221.1782,221.2705,220.7904,220.9566,7500.0
2015-05-15 13:10:00,239.32,239.35,239.18,239.35,7300.0,220.9566,220.9843,220.8274,220.9843,7300.0
2015-05-15 13:20:00,239.35,239.48,239.35,239.4,7700.0,220.9843,221.1043,220.9843,221.0305,7700.0
2015-05-15 13:30:00,239.4,239.42,239.26,239.31,7700.0,221.0305,221.0489,220.9012,220.9474,7700.0
2015-05-15 13:40:00,239.34,239.62,239.28,239.62,8300.0,220.9751,221.2336,220.9197,221.2336,8300.0
2015-05-15 13:50:00,239.6,239.73,239.5,239.67,15200.0,221.2151,221.3352,221.1228,221.2798,15200.0
2015-05-15 14:00:00,239.68,239.7,239.27,239.39,10800.0,221.289,221.3075,220.9105,221.0212,10800.0
2015-05-15 14:10:00,239.39,239.72,239.36,239.46,16300.0,221.0212,221.3259,220.9935,221.0859,16300.0
2015-05-15 14:20:00,239.44,239.6,239.28,239.6,8400.0,221.0674,221.2151,220.9197,221.2151,8400.0
2015-05-15 14:30:00,239.6,239.94,239.54,239.9,12900.0,221.2151,221.529,221.1597,221.4921,12900.0
2015-05-15 14:40:00,239.95,240.09,239.94,239.96,10800.0,221.5383,221.6675,221.529,221.5475,10800.0
2015-05-15 14:50:00,239.92,240.08,239.89,239.98,9400.0,221.5106,221.6583,221.4829,221.566,9400.0
2015-05-15 15:00:00,240.01,240.23,239.94,240.08,14100.0,221.5937,221.7968,221.529,221.6583,14100.0
2015-05-15 15:10:00,240.1,240.27,240.1,240.18,19500.0,221.6768,221.8337,221.6768,221.7506,19500.0
2015-05-15 15:20:00,240.2,240.23,240.01,240.02,29100.0,221.7691,221.7968,221.5937,221.6029,29100.0
2015-05-15 15:30:00,240.04,240.08,239.98,240.02,37100.0,221.6214,221.6583,221.566,221.6029,37100.0
2015-05-15 15:40:00,240.04,240.19,239.93,240.0,48000.0,221.6214,221.7599,221.5198,221.5844,48000.0
2015-05-15 15:50:00,240.01,240.19,239.89,239.94,112700.0,221.5937,221.7599,221.4829,221.529,112700.0
2015-05-18 09:30:00,240.44,240.77,239.97,240.24,38400.0,221.9907,222.2954,221.5567,221.806,38400.0
2015-05-18 09:40:00,240.27,241.38,240.19,241.16,24900.0,221.8337,222.8586,221.7599,222.6554,24900.0
2015-05-18 09:50:00,241.09,241.65,241.0,241.0,14500.0,222.5908,223.1078,222.5077,222.5077,14500.0
2015-05-18 10:00:00,240.97,241.73,240.96,241.65,19800.0,222.48,223.1817,222.4708,223.1078,19800.0
2015-05-18 10:10:00,241.62,241.62,241.16,241.36,11100.0,223.0801,223.0801,222.6554,222.8401,11100.0
2015-05-18 10:20:00,241.43,241.59,241.17,241.49,14500.0,222.9047,223.0524,222.6647,222.9601,14500.0
2015-05-18 10:30:00,241.51,241.73,241.38,241.38,13700.0,222.9786,223.1817,222.8586,222.8586,13700.0
2015-05-18 10:40:00,241.35,241.6,241.14,241.33,13300.0,222.8309,223.0617,222.637,222.8124,13300.0
2015-05-18 10:50:00,241.39,241.6,241.28,241.33,8200.0,222.8678,223.0617,222.7662,222.8124,8200.0
2015-05-18 11:00:00,241.37,241.53,241.37,241.46,14500.0,222.8493,222.997,222.8493,222.9324,14500.0
2015-05-18 11:10:00,241.47,241.68,241.37,241.68,13800.0,222.9416,223.1355,222.8493,223.1355,13800.0
2015-05-18 11:20:00,241.73,242.0,241.7,241.96,12600.0,223.1817,223.431,223.154,223.394,12600.0
2015-05-18 11:30:00,241.96,242.3,241.95,242.12,10600.0,223.394,223.708,223.3848,223.5418,10600.0
2015-05-18 11:40:00,242.12,242.3,242.06,242.21,15500.0,223.5418,223.708,223.4864,223.6249,15500.0
2015-05-18 11:50:00,242.24,242.3,241.96,242.03,15900.0,223.6526,223.708,223.394,223.4587,15900.0
2015-05-18 12:00:00,242.0,242.2,241.97,242.16,16300.0,223.431,223.6156,223.4033,223.5787,16300.0
2015-05-18 12:10:00,242.15,242.32,242.13,242.32,12700.0,223.5695,223.7264,223.551,223.7264,12700.0
2015-05-18 12:20:00,242.34,242.36,242.13,242.23,10900.0,223.7449,223.7634,223.551,223.6433,10900.0
2015-05-18 12:30:00,242.27,242.56,242.27,242.48,13000.0,223.6803,223.948,223.6803,223.8741,13000.0
2015-05-18 12:40:00,242.51,242.59,242.42,242.48,9200.0,223.9018,223.9757,223.8188,223.8741,9200.0
2015-05-18 12:50:00,242.48,242.56,242.25,242.32,10400.0,223.8741,223.948,223.6618,223.7264,10400.0
2015-05-18 13:00:00,242.28,242.33,242.25,242.28,9000.0,223.6895,223.7357,223.6618,223.6895,9000.0
2015-05-18 13:10:00,242.27,242.41,242.11,242.12,7500.0,223.6803,223.8095,223.5325,223.5418,7500.0
2015-05-18 13:20:00,242.08,242.29,242.03,242.22,9900.0,223.5048,223.6987,223.4587,223.6341,9900.0
2015-05-18 13:30:00,242.19,242.46,242.03,242.46,15000.0,223.6064,223.8557,223.4587,223.8557,15000.0
2015-05-18 13:40:00,242.46,242.62,242.38,242.52,13000.0,223.8557,224.0034,223.7818,223.9111,13000.0
2015-05-18 13:50:00,242.52,242.52,242.21,242.25,19900.0,223.9111,223.9111,223.6249,223.6618,19900.0
2015-05-18 14:00:00,242.26,242.47,242.22,242.3,17000.0,223.671,223.8649,223.6341,223.708,17000.0
2015-05-18 14:10:00,242.3,242.37,242.16,242.16,12500.0,223.708,223.7726,223.5787,223.5787,12500.0
2015-05-18 14:20:00,242.07,242.36,242.03,242.36,21300.0,223.4956,223.7634,223.4587,223.7634,21300.0
2015-05-18 14:30:00,242.31,242.45,242.28,242.4,12200.0,223.7172,223.8464,223.6895,223.8003,12200.0
2015-05-18 14:40:00,242.45,242.69,242.38,242.43,15000.0,223.8464,224.068,223.7818,223.828,15000.0
2015-05-18 14:50:00,242.44,242.66,242.43,242.64,13600.0,223.8372,224.0403,223.828,224.0219,13600.0
2015-05-18 15:00:00,242.65,242.67,242.47,242.56,17600.0,224.0311,224.0496,223.8649,223.948,17600.0
2015-05-18 15:10:00,242.54,242.79,242.41,242.74,19700.0,223.9295,224.1604,223.8095,224.1142,19700.0
2015-05-18 15:20:00,242.75,242.85,242.64,242.79,30100.0,224.1234,224.2158,224.0219,224.1604,30100.0
2015-05-18 15:30:00,242.77,242.89,242.6,242.72,46200.0,224.1419,224.2527,223.9849,224.0957,46200.0
2015-05-18 15:40:00,242.71,242.81,242.21,242.24,47400.0,224.0865,224.1788,223.6249,223.6526,47400.0
2015-05-18 15:50:00,242.25,242.75,242.25,242.62,86000.0,223.6618,224.1234,223.6618,224.0034,86000.0
2015-05-19 09:30:00,243.61,243.61,242.0,242.55,30700.0,224.9174,224.9174,223.431,223.9388,30700.0
2015-05-19 09:40:00,242.55,243.22,242.55,242.75,17000.0,223.9388,224.5574,223.9388,224.1234,17000.0
2015-05-19 09:50:00,242.87,243.1,242.63,242.63,12500.0,224.2342,224.4466,224.0126,224.0126,12500.0
2015-05-19 10:00:00,242.73,242.75,242.08,242.31,20400.0,224.105,224.1234,223.5048,223.7172,20400.0
2015-05-19 10:10:00,242.28,242.73,242.11,242.41,17100.0,223.6895,224.105,223.5325,223.8095,17100.0
2015-05-19 10:20:00,242.41,242.44,242.03,242.44,13400.0,223.8095,223.8372,223.4587,223.8372,13400.0
2015-05-19 10:30:00,242.35,242.37,242.02,242.15,13200.0,223.7541,223.7726,223.4494,223.5695,13200.0
2015-05-19 10:40:00,242.16,242.54,242.16,242.36,11700.0,223.5787,223.9295,223.5787,223.7634,11700.0
2015-05-19 10:50:00,242.4,242.43,242.14,242.26,10400.0,223.8003,223.828,223.5602,223.671,10400.0
2015-05-19 11:00:00,242.22,242.36,242.14,242.23,15200.0,223.6341,223.7634,223.5602,223.6433,15200.0
2015-05-19 11:10:00,242.18,242.98,242.16,242.98,22400.0,223.5972,224.3358,223.5787,224.3358,22400.0
2015-05-19 11:20:00,242.97,243.04,242.73,242.82,10700.0,224.3265,224.3912,224.105,224.1881,10700.0
2015-05-19 11:30:00,242.87,242.87,242.51,242.81,17700.0,224.2342,224.2342,223.9018,224.1788,17700.0
2015-05-19 11:40:00,242.83,242.92,242.54,242.84,7800.0,224.1973,224.2804,223.9295,224.2065,7800.0
2015-05-19 11:50:00,242.82,243.16,242.82,242.98,16000.0,224.1881,224.502,224.1881,224.3358,16000.0
2015-05-19 12:00:00,243.01,243.01,242.41,242.45,13600.0,224.3635,224.3635,223.8095,223.8464,13600.0
2015-05-19 12:10:00,242.39,242.76,242.36,242.65,12300.0,223.7911,224.1327,223.7634,224.0311,12300.0
2015-05-19 12:20:00,242.65,242.66,242.35,242.39,8000.0,224.0311,224.0403,223.7541,223.7911,8000.0
2015-05-19 12:30:00,242.38,242.76,242.3,242.72,7600.0,223.7818,224.1327,223.708,224.0957,7600.0
2015-05-19 12:40:00,242.65,242.97,242.56,242.97,12900.0,224.0311,224.3265,223.948,224.3265,12900.0
2015-05-19 12:50:00,242.93,242.93,242.56,242.57,5500.0,224.2896,224.2896,223.948,223.9572,5500.0
2015-05-19 13:00:00,242.58,242.63,242.38,242.51,7100.0,223.9665,224.0126,223.7818,223.9018,7100.0
2015-05-19 13:10:00,242.38,242.71,242.31,242.65,11900.0,223.7818,224.0865,223.7172,224.0311,11900.0
2015-05-19 13:20:00,242.66,242.84,242.52,242.72,9600.0,224.0403,224.2065,223.9111,224.0957,9600.0
2015-05-19 13:30:00,242.8,243.14,242.76,243.12,13500.0,224.1696,224.4835,224.1327,224.465,13500.0
2015-05-19 13:40:00,243.18,243.43,243.09,243.26,7200.0,224.5204,224.7513,224.4373,224.5943,7200.0
2015-05-19 13:50:00,243.33,243.36,243.12,243.21,10700.0,224.6589,224.6866,224.465,224.5481,10700.0
2015-05-19 14:00:00,243.2,243.28,242.87,242.87,11700.0,224.5389,224.6128,224.2342,224.2342,11700.0
2015-05-19 14:10:00,242.93,243.07,242.71,243.05,14500.0,224.2896,224.4189,224.0865,224.4004,14500.0
2015-05-19 14:20:00,243.05,243.1,242.94,242.96,14300.0,224.4004,224.4466,224.2989,224.3173,14300.0
2015-05-19 14:30:00,242.99,242.99,242.22,242.41,14400.0,224.345,224.345,223.6341,223.8095,14400.0
2015-05-19 14:40:00,242.36,242.61,242.32,242.51,15800.0,223.7634,223.9942,223.7264,223.9018,15800.0
2015-05-19 14:50:00,242.45,242.6,242.36,242.53,13400.0,223.8464,223.9849,223.7634,223.9203,13400.0
2015-05-19 15:00:00,242.54,242.55,242.14,242.18,13300.0,223.9295,223.9388,223.5602,223.5972,13300.0
2015-05-19 15:10:00,242.12,242.32,242.0,242.29,18100.0,223.5418,223.7264,223.431,223.6987,18100.0
2015-05-19 15:20:00,242.25,242.42,242.03,242.16,17700.0,223.6618,223.8188,223.4587,223.5787,17700.0
2015-05-19 15:30:00,242.18,242.38,242.15,242.18,14200.0,223.5972,223.7818,223.5695,223.5972,14200.0
2015-05-19 15:40:00,242.17,242.54,242.15,242.54,25900.0,223.5879,223.9295,223.5695,223.9295,25900.0
2015-05-19 15:50:00,242.51,242.69,242.14,242.64,68900.0,223.9018,224.068,223.5602,224.0219,68900.0
2015-05-20 09:30:00,242.35,242.6,240.99,241.86,36500.0,223.7541,223.9849,222.4985,223.3017,36500.0
2015-05-20 09:40:00,241.74,242.34,241.14,242.17,24000.0,223.1909,223.7449,222.637,223.5879,24000.0
2015-05-20 09:50:00,242.25,243.13,242.17,242.55,14700.0,223.6618,224.4743,223.5879,223.9388,14700.0
2015-05-20 10:00:00,242.89,242.99,242.39,242.73,10800.0,224.2527,224.345,223.7911,224.105,10800.0
2015-05-20 10:10:00,242.76,242.82,242.44,242.63,19200.0,224.1327,224.1881,223.8372,224.0126,19200.0
2015-05-20 10:20:00,242.67,242.9,242.52,242.58,10200.0,224.0496,224.2619,223.9111,223.9665,10200.0
2015-05-20 10:30:00,242.57,243.24,242.37,243.21,19900.0,223.9572,224.5758,223.7726,224.5481,19900.0
2015-05-20 10:40:00,243.24,243.24,242.93,242.98,10200.0,224.5758,224.5758,224.2896,224.3358,10200.0
2015-05-20 10:50:00,242.98,243.15,242.89,242.97,5600.0,224.3358,224.4927,224.2527,224.3265,5600.0
2015-05-20 11:00:00,242.95,242.95,242.61,242.71,11100.0,224.3081,224.3081,223.9942,224.0865,11100.0
2015-05-20 11:10:00,242.75,242.88,242.68,242.8,11700.0,224.1234,224.2435,224.0588,224.1696,11700.0
2015-05-20 11:20:00,242.77,242.77,242.29,242.29,18700.0,224.1419,224.1419,223.6987,223.6987,18700.0
2015-05-20 11:30:00,242.3,242.33,242.11,242.14,15200.0,223.708,223.7357,223.5325,223.5602,15200.0
2015-05-20 11:40:00,242.17,242.19,241.8,241.88,16200.0,223.5879,223.6064,223.2463,223.3202,16200.0
2015-05-20 11:50:00,241.86,242.03,241.68,241.78,36600.0,223.3017,223.4587,223.1355,223.2279,36600.0
2015-05-20 12:00:00,241.78,242.28,241.75,242.19,9600.0,223.2279,223.6895,223.2002,223.6064,9600.0
2015-05-20 12:10:00,242.19,242.21,242.0,242.01,10300.0,223.6064,223.6249,223.431,223.4402,10300.0
2015-05-20 12:20:00,242.06,242.25,242.06,242.09,5600.0,223.4864,223.6618,223.4864,223.5141,5600.0
2015-05-20 12:30:00,242.03,242.04,241.86,241.89,3900.0,223.4587,223.4679,223.3017,223.3294,3900.0
2015-05-20 12:40:00,241.93,242.01,241.77,241.77,6700.0,223.3663,223.4402,223.2186,223.2186,6700.0
2015-05-20 12:50:00,241.82,241.9,241.76,241.82,5900.0,223.2648,223.3387,223.2094,223.2648,5900.0
2015-05-20 13:00:00,241.83,241.9,241.76,241.84,5000.0,223.274,223.3387,223.2094,223.2833,5000.0
2015-05-20 13:10:00,241.84,241.97,241.76,241.82,12000.0,223.2833,223.4033,223.2094,223.2648,12000.0
2015-05-20 13:20:00,241.89,242.31,241.89,242.31,8600.0,223.3294,223.7172,223.3294,223.7172,8600.0
2015-05-20 13:30:00,242.23,242.24,242.13,242.13,4600.0,223.6433,223.6526,223.551,223.551,4600.0
2015-05-20 13:40:00,242.11,242.2,242.0,242.05,4700.0,223.5325,223.6156,223.431,223.4771,4700.0
2015-05-20 13:50:00,242.03,242.12,241.97,241.97,6000.0,223.4587,223.5418,223.4033,223.4033,6000.0
2015-05-20 14:00:00,242.06,242.75,242.02,242.32,13000.0,223.4864,224.1234,223.4494,223.7264,13000.0
2015-05-20 14:10:00,242.34,242.93,242.34,242.9,14900.0,223.7449,224.2896,223.7449,224.2619,14900.0
2015-05-20 14:20:00,242.92,243.35,242.91,243.25,9000.0,224.2804,224.6774,224.2712,224.5851,9000.0
2015-05-20 14:30:00,243.24,243.44,243.0,243.0,12000.0,224.5758,224.7605,224.3542,224.3542,12000.0
2015-05-20 14:40:00,243.01,243.25,242.82,242.83,12800.0,224.3635,224.5851,224.1881,224.1973,12800.0
2015-05-20 14:50:00,242.79,243.06,242.79,243.05,8800.0,224.1604,224.4096,224.1604,224.4004,8800.0
2015-05-20 15:00:00,242.97,243.05,242.81,242.91,7100.0,224.3265,224.4004,224.1788,224.2712,7100.0
2015-05-20 15:10:00,242.85,242.96,242.19,242.24,6200.0,224.2158,224.3173,223.6064,223.6526,6200.0
2015-05-20 15:20:00,242.24,242.41,242.08,242.41,6700.0,223.6526,223.8095,223.5048,223.8095,6700.0
2015-05-20 15:30:00,242.42,242.42,242.05,242.09,12100.0,223.8188,223.8188,223.4771,223.5141,12100.0
2015-05-20 15:40:00,242.05,242.14,241.76,241.81,40200.0,223.4771,223.5602,223.2094,223.2556,40200.0
2015-05-20 15:50:00,241.81,241.98,241.53,241.75,62000.0,223.2556,223.4125,222.997,223.2002,62000.0
2015-05-21 09:30:00,241.01,241.42,240.18,240.23,78700.0,222.5169,222.8955,221.7506,221.7968,78700.0
2015-05-21 09:40:00,240.26,240.26,238.76,238.76,77700.0,221.8245,221.8245,220.4396,220.4396,77700.0
2015-05-21 09:50:00,238.76,238.76,238.46,238.64,57400.0,220.4396,220.4396,220.1626,220.3288,57400.0
2015-05-21 10:00:00,238.7,239.28,238.49,239.0,84700.0,220.3842,220.9197,220.1903,220.6612,84700.0
2015-05-21 10:10:00,238.93,239.18,238.89,239.0,60500.0,220.5965,220.8274,220.5596,220.6612,60500.0
2015-05-21 10:20:00,239.08,239.44,238.94,239.25,35800.0,220.735,221.0674,220.6058,220.892,35800.0
2015-05-21 10:30:00,239.25,239.35,238.97,239.04,25400.0,220.892,220.9843,220.6335,220.6981,25400.0
2015-05-21 10:40:00,239.03,239.12,238.85,239.04,35100.0,220.6889,220.772,220.5227,220.6981,35100.0
2015-05-21 10:50:00,239.0,239.11,238.89,239.02,25200.0,220.6612,220.7627,220.5596,220.6796,25200.0
2015-05-21 11:00:00,239.03,239.07,238.91,239.04,21800.0,220.6889,220.7258,220.5781,220.6981,21800.0
2015-05-21 11:10:00,239.07,239.09,238.95,239.09,27000.0,220.7258,220.7443,220.615,220.7443,27000.0
2015-05-21 11:20:00,239.07,239.63,239.01,239.46,31100.0,220.7258,221.2428,220.6704,221.0859,31100.0
2015-05-21 11:30:00,239.45,239.66,239.44,239.55,13100.0,221.0766,221.2705,221.0674,221.169,13100.0
2015-05-21 11:40:00,239.53,239.53,239.01,239.03,19900.0,221.1505,221.1505,220.6704,220.6889,19900.0
2015-05-21 11:50:00,239.05,239.15,238.96,238.99,18200.0,220.7073,220.7997,220.6242,220.6519,18200.0
2015-05-21 12:00:00,239.0,239.08,238.97,238.97,11200.0,220.6612,220.735,220.6335,220.6335,11200.0
2015-05-21 12:10:00,238.98,239.0,238.8,238.98,15800.0,220.6427,220.6612,220.4765,220.6427,15800.0
2015-05-21 12:20:00,238.98,239.06,238.95,239.0,10000.0,220.6427,220.7166,220.615,220.6612,10000.0
2015-05-21 12:30:00,239.0,239.15,238.94,239.04,11000.0,220.6612,220.7997,220.6058,220.6981,11000.0
2015-05-21 12:40:00,239.06,239.3,239.06,239.08,4600.0,220.7166,220.9382,220.7166,220.735,4600.0
2015-05-21 12:50:00,239.05,239.13,239.03,239.03,11400.0,220.7073,220.7812,220.6889,220.6889,11400.0
2015-05-21 13:00:00,239.05,239.26,239.01,239.24,7100.0,220.7073,220.9012,220.6704,220.8828,7100.0
2015-05-21 13:10:00,239.27,239.45,239.23,239.45,15800.0,220.9105,221.0766,220.8735,221.0766,15800.0
2015-05-21 13:20:00,239.46,239.5,239.35,239.5,7900.0,221.0859,221.1228,220.9843,221.1228,7900.0
2015-05-21 13:30:00,239.49,239.94,239.49,239.92,9400.0,221.1136,221.529,221.1136,221.5106,9400.0
2015-05-21 13:40:00,239.96,239.96,239.48,239.48,20100.0,221.5475,221.5475,221.1043,221.1043,20100.0
2015-05-21 13:50:00,239.47,239.49,239.08,239.21,22300.0,221.0951,221.1136,220.735,220.8551,22300.0
2015-05-21 14:00:00,239.28,239.63,239.25,239.25,18500.0,220.9197,221.2428,220.892,220.892,18500.0
2015-05-21 14:10:00,239.22,239.51,239.16,239.49,9800.0,220.8643,221.132,220.8089,221.1136,9800.0
2015-05-21 14:20:00,239.55,239.58,239.22,239.35,13600.0,221.169,221.1967,220.8643,220.9843,13600.0
2015-05-21 14:30:00,239.31,239.57,239.22,239.36,16100.0,220.9474,221.1874,220.8643,220.9935,16100.0
2015-05-21 14:40:00,239.41,239.47,239.22,239.4,17600.0,221.0397,221.0951,220.8643,221.0305,17600.0
2015-05-21 14:50:00,239.47,239.51,239.3,239.46,12600.0,221.0951,221.132,220.9382,221.0859,12600.0
2015-05-21 15:00:00,239.47,239.49,239.23,239.38,24700.0,221.0951,221.1136,220.8735,221.012,24700.0
2015-05-21 15:10:00,239.38,239.38,238.97,239.02,25600.0,221.012,221.012,220.6335,220.6796,25600.0
2015-05-21 15:20:00,239.05,239.18,238.92,239.15,23700.0,220.7073,220.8274,220.5873,220.7997,23700.0
2015-05-21 15:30:00,239.14,239.76,239.14,239.53,24500.0,220.7904,221.3629,220.7904,221.1505,24500.0
2015-05-21 15:40:00,239.61,240.16,239.55,240.01,32400.0,221.2244,221.7322,221.169,221.5937,32400.0
2015-05-21 15:50:00,240.01,240.04,239.26,239.51,99600.0,221.5937,221.6214,220.9012,221.132,99600.0
2015-05-22 09:30:00,239.45,240.21,239.0,239.9,30100.0,221.0766,221.7783,220.6612,221.4921,30100.0
2015-05-22 09:40:00,239.88,240.02,239.12,239.24,15300.0,221.4736,221.6029,220.772,220.8828,15300.0
2015-05-22 09:50:00,239.17,239.55,239.02,239.55,10400.0,220.8181,221.169,220.6796,221.169,10400.0
2015-05-22 10:00:00,239.65,239.95,239.49,239.95,11900.0,221.2613,221.5383,221.1136,221.5383,11900.0
2015-05-22 10:10:00,239.99,240.52,239.95,240.52,12400.0,221.5752,222.0645,221.5383,222.0645,12400.0
2015-05-22 10:20:00,240.43,240.74,240.29,240.74,18600.0,221.9814,222.2677,221.8522,222.2677,18600.0
2015-05-22 10:30:00,240.74,241.41,240.66,241.31,14200.0,222.2677,222.8862,222.1938,222.7939,14200.0
2015-05-22 10:40:00,241.3,241.74,241.07,241.07,19600.0,222.7847,223.1909,222.5723,222.5723,19600.0
2015-05-22 10:50:00,241.11,241.27,241.07,241.27,10700.0,222.6093,222.757,222.5723,222.757,10700.0
2015-05-22 11:00:00,241.28,241.28,240.92,241.04,19300.0,222.7662,222.7662,222.4338,222.5446,19300.0
2015-05-22 11:10:00,241.04,241.04,240.69,240.97,11800.0,222.5446,222.5446,222.2215,222.48,11800.0
2015-05-22 11:20:00,241.0,241.1,240.88,241.05,8200.0,222.5077,222.6,222.3969,222.5539,8200.0
2015-05-22 11:30:00,241.06,241.06,240.57,240.66,9500.0,222.5631,222.5631,222.1107,222.1938,9500.0
2015-05-22 11:40:00,240.67,240.83,240.61,240.76,7300.0,222.203,222.3508,222.1476,222.2861,7300.0
2015-05-22 11:50:00,240.75,240.98,240.44,240.54,13000.0,222.2769,222.4892,221.9907,222.083,13000.0
2015-05-22 12:00:00,240.6,240.81,240.53,240.78,9200.0,222.1384,222.3323,222.0738,222.3046,9200.0
2015-05-22 12:10:00,240.8,241.07,240.8,241.03,7500.0,222.3231,222.5723,222.3231,222.5354,7500.0
2015-05-22 12:20:00,241.01,241.14,240.93,241.14,12800.0,222.5169,222.637,222.4431,222.637,12800.0
2015-05-22 12:30:00,241.19,241.23,240.92,241.0,16700.0,222.6831,222.7201,222.4338,222.5077,16700.0
2015-05-22 12:40:00,241.0,241.01,240.86,240.87,11700.0,222.5077,222.5169,222.3785,222.3877,11700.0
2015-05-22 12:50:00,240.85,241.11,240.83,241.11,63700.0,222.3692,222.6093,222.3508,222.6093,63700.0
2015-05-22 13:00:00,241.16,241.66,241.01,241.52,8100.0,222.6554,223.1171,222.5169,222.9878,8100.0
2015-05-22 13:10:00,241.5,241.5,241.11,241.29,8000.0,222.9693,222.9693,222.6093,222.7755,8000.0
2015-05-22 13:20:00,241.27,241.36,241.13,241.2,3600.0,222.757,222.8401,222.6277,222.6924,3600.0
2015-05-22 13:30:00,241.28,241.44,241.19,241.28,6200.0,222.7662,222.9139,222.6831,222.7662,6200.0
2015-05-22 13:40:00,241.2,241.42,241.18,241.39,6800.0,222.6924,222.8955,222.6739,222.8678,6800.0
2015-05-22 13:50:00,241.34,241.34,240.94,241.09,6900.0,222.8216,222.8216,222.4523,222.5908,6900.0
2015-05-22 14:00:00,241.14,241.21,240.98,241.17,12700.0,222.637,222.7016,222.4892,222.6647,12700.0
2015-05-22 14:10:00,241.14,241.22,240.97,241.05,8700.0,222.637,222.7108,222.48,222.5539,8700.0
2015-05-22 14:20:00,241.03,241.22,241.02,241.18,14300.0,222.5354,222.7108,222.5262,222.6739,14300.0
2015-05-22 14:30:00,241.38,241.46,241.23,241.28,11600.0,222.8586,222.9324,222.7201,222.7662,11600.0
2015-05-22 14:40:00,241.29,241.36,241.21,241.21,4800.0,222.7755,222.8401,222.7016,222.7016,4800.0
2015-05-22 14:50:00,241.29,241.38,241.26,241.3,7600.0,222.7755,222.8586,222.7478,222.7847,7600.0
2015-05-22 15:00:00,241.3,241.37,241.25,241.28,9400.0,222.7847,222.8493,222.7385,222.7662,9400.0
2015-05-22 15:10:00,241.27,241.3,241.23,241.3,7900.0,222.757,222.7847,222.7201,222.7847,7900.0
2015-05-22 15:20:00,241.29,241.38,241.23,241.23,17600.0,222.7755,222.8586,222.7201,222.7201,17600.0
2015-05-22 15:30:00,241.25,241.34,241.18,241.23,12100.0,222.7385,222.8216,222.6739,222.7201,12100.0
2015-05-22 15:40:00,241.26,241.26,240.88,240.89,14500.0,222.7478,222.7478,222.3969,222.4062,14500.0
2015-05-22 15:50:00,240.91,240.91,240.48,240.65,38400.0,222.4246,222.4246,222.0276,222.1846,38400.0
2015-05-26 09:30:00,239.44,240.43,239.02,239.96,19900.0,221.0674,221.9814,220.6796,221.5475,19900.0
2015-05-26 09:40:00,240.06,240.9,239.77,240.46,22900.0,221.6398,222.4154,221.3721,222.0091,22900.0
2015-05-26 09:50:00,240.36,240.53,239.71,240.25,12400.0,221.9168,222.0738,221.3167,221.8153,12400.0
2015-05-26 10:00:00,240.18,240.69,239.91,240.4,21500.0,221.7506,222.2215,221.5013,221.9537,21500.0
2015-05-26 10:10:00,240.26,240.27,239.88,240.14,20100.0,221.8245,221.8337,221.4736,221.7137,20100.0
2015-05-26 10:20:00,240.14,240.41,240.1,240.37,12200.0,221.7137,221.963,221.6768,221.9261,12200.0
2015-05-26 10:30:00,240.33,240.33,239.66,239.89,18100.0,221.8891,221.8891,221.2705,221.4829,18100.0
2015-05-26 10:40:00,239.79,240.24,239.79,240.16,11000.0,221.3906,221.806,221.3906,221.7322,11000.0
2015-05-26 10:50:00,240.13,240.13,239.56,239.87,19200.0,221.7045,221.7045,221.1782,221.4644,19200.0
2015-05-26 11:00:00,239.9,239.96,239.39,239.39,13100.0,221.4921,221.5475,221.0212,221.0212,13100.0
2015-05-26 11:10:00,239.38,239.45,239.15,239.27,15200.0,221.012,221.0766,220.7997,220.9105,15200.0
2015-05-26 11:20:00,239.3,239.48,239.27,239.4,8900.0,220.9382,221.1043,220.9105,221.0305,8900.0
2015-05-26 11:30:00,239.4,239.84,239.31,239.67,37700.0,221.0305,221.4367,220.9474,221.2798,37700.0
2015-05-26 11:40:00,239.74,239.79,239.26,239.33,22000.0,221.3444,221.3906,220.9012,220.9659,22000.0
2015-05-26 11:50:00,239.28,239.35,239.16,239.2,11500.0,220.9197,220.9843,220.8089,220.8458,11500.0
2015-05-26 12:00:00,239.25,239.35,239.15,239.16,6700.0,220.892,220.9843,220.7997,220.8089,6700.0
2015-05-26 12:10:00,239.16,239.24,239.07,239.14,6000.0,220.8089,220.8828,220.7258,220.7904,6000.0
2015-05-26 12:20:00,239.14,239.36,239.14,239.28,8500.0,220.7904,220.9935,220.7904,220.9197,8500.0
2015-05-26 12:30:00,239.28,239.32,239.01,239.05,6500.0,220.9197,220.9566,220.6704,220.7073,6500.0
2015-05-26 12:40:00,239.05,239.12,239.01,239.08,6800.0,220.7073,220.772,220.6704,220.735,6800.0
2015-05-26 12:50:00,239.08,239.09,238.76,238.78,5200.0,220.735,220.7443,220.4396,220.4581,5200.0
2015-05-26 13:00:00,238.83,238.98,238.54,238.56,13200.0,220.5042,220.6427,220.2365,220.2549,13200.0
2015-05-26 13:10:00,238.66,238.76,238.56,238.64,7400.0,220.3473,220.4396,220.2549,220.3288,7400.0
2015-05-26 13:20:00,238.68,238.86,238.61,238.82,9500.0,220.3657,220.5319,220.3011,220.495,9500.0
2015-05-26 13:30:00,238.76,238.76,238.46,238.46,7600.0,220.4396,220.4396,220.1626,220.1626,7600.0
2015-05-26 13:40:00,238.46,238.6,238.41,238.48,8100.0,220.1626,220.2919,220.1164,220.1811,8100.0
2015-05-26 13:50:00,238.46,238.53,238.04,238.17,11300.0,220.1626,220.2272,219.7748,219.8949,11300.0
2015-05-26 14:00:00,238.22,238.28,238.04,238.24,18200.0,219.941,219.9964,219.7748,219.9595,18200.0
2015-05-26 14:10:00,238.2,238.2,237.9,238.04,16300.0,219.9226,219.9226,219.6456,219.7748,16300.0
2015-05-26 14:20:00,237.99,238.06,237.76,237.81,17800.0,219.7287,219.7933,219.5163,219.5625,17800.0
2015-05-26 14:30:00,237.78,237.97,237.76,237.86,22300.0,219.5348,219.7102,219.5163,219.6086,22300.0
2015-05-26 14:40:00,237.89,237.91,237.42,237.47,19000.0,219.6363,219.6548,219.2024,219.2486,19000.0
2015-05-26 14:50:00,237.48,237.49,237.06,237.16,22800.0,219.2578,219.267,218.87,218.9624,22800.0
2015-05-26 15:00:00,237.23,237.92,237.23,237.92,20200.0,219.027,219.664,219.027,219.664,20200.0
2015-05-26 15:10:00,237.89,238.14,237.77,237.87,14000.0,219.6363,219.8672,219.5256,219.6179,14000.0
2015-05-26 15:20:00,237.94,238.09,237.84,238.09,20800.0,219.6825,219.821,219.5902,219.821,20800.0
2015-05-26 15:30:00,238.11,238.25,237.94,238.02,21400.0,219.8395,219.9687,219.6825,219.7564,21400.0
2015-05-26 15:40:00,238.05,238.26,237.84,237.86,33700.0,219.7841,219.978,219.5902,219.6086,33700.0
2015-05-26 15:50:00,237.86,238.1,237.81,237.89,58400.0,219.6086,219.8302,219.5625,219.6363,58400.0
2015-05-27 09:30:00,237.5,238.81,237.1,238.16,42500.0,219.2763,220.4858,218.907,219.8856,42500.0
2015-05-27 09:40:00,238.06,238.45,237.75,238.17,15100.0,219.7933,220.1534,219.5071,219.8949,15100.0
2015-05-27 09:50:00,238.27,238.9,237.9,238.62,18800.0,219.9872,220.5688,219.6456,220.3103,18800.0
2015-05-27 10:00:00,238.58,238.8,238.42,238.63,12900.0,220.2734,220.4765,220.1257,220.3196,12900.0
2015-05-27 10:10:00,238.65,238.7,238.42,238.48,18300.0,220.338,220.3842,220.1257,220.1811,18300.0
2015-05-27 10:20:00,238.39,238.71,238.31,238.56,8800.0,220.098,220.3934,220.0241,220.2549,8800.0
2015-05-27 10:30:00,238.5,238.62,238.36,238.44,14400.0,220.1995,220.3103,220.0703,220.1441,14400.0
2015-05-27 10:40:00,238.44,238.68,238.24,238.45,14400.0,220.1441,220.3657,219.9595,220.1534,14400.0
2015-05-27 10:50:00,238.47,238.75,238.4,238.73,15900.0,220.1718,220.4304,220.1072,220.4119,15900.0
2015-05-27 11:00:00,238.69,238.79,238.2,238.55,25900.0,220.375,220.4673,219.9226,220.2457,25900.0
2015-05-27 11:10:00,238.51,238.55,238.33,238.34,8900.0,220.2088,220.2457,220.0426,220.0518,8900.0
2015-05-27 11:20:00,238.34,238.64,238.21,238.55,13000.0,220.0518,220.3288,219.9318,220.2457,13000.0
2015-05-27 11:30:00,238.65,239.01,238.56,239.01,11600.0,220.338,220.6704,220.2549,220.6704,11600.0
2015-05-27 11:40:00,239.07,239.48,239.04,239.37,13900.0,220.7258,221.1043,220.6981,221.0028,13900.0
2015-05-27 11:50:00,239.37,239.62,239.32,239.49,9600.0,221.0028,221.2336,220.9566,221.1136,9600.0
2015-05-27 12:00:00,239.37,239.54,239.36,239.48,9900.0,221.0028,221.1597,220.9935,221.1043,9900.0
2015-05-27 12:10:00,239.5,239.51,239.14,239.18,9500.0,221.1228,221.132,220.7904,220.8274,9500.0
2015-05-27 12:20:00,239.13,239.41,239.1,239.4,11200.0,220.7812,221.0397,220.7535,221.0305,11200.0
2015-05-27 12:30:00,239.32,239.43,238.92,238.92,8100.0,220.9566,221.0582,220.5873,220.5873,8100.0
2015-05-27 12:40:00,238.96,239.27,238.89,239.27,12200.0,220.6242,220.9105,220.5596,220.9105,12200.0
2015-05-27 12:50:00,239.28,239.31,239.05,239.26,10500.0,220.9197,220.9474,220.7073,220.9012,10500.0
2015-05-27 13:00:00,239.19,239.46,239.19,239.46,8000.0,220.8366,221.0859,220.8366,221.0859,8000.0
2015-05-27 13:10:00,239.41,239.52,239.09,239.16,17800.0,221.0397,221.1413,220.7443,220.8089,17800.0
2015-05-27 13:20:00,239.26,239.49,239.18,239.35,7000.0,220.9012,221.1136,220.8274,220.9843,7000.0
2015-05-27 13:30:00,239.36,239.44,239.2,239.22,10300.0,220.9935,221.0674,220.8458,220.8643,10300.0
2015-05-27 13:40:00,239.28,239.29,238.97,239.07,9600.0,220.9197,220.9289,220.6335,220.7258,9600.0
2015-05-27 13:50:00,239.02,239.13,238.94,239.13,6100.0,220.6796,220.7812,220.6058,220.7812,6100.0
2015-05-27 14:00:00,239.14,239.24,238.94,238.94,13300.0,220.7904,220.8828,220.6058,220.6058,13300.0
2015-05-27 14:10:00,238.92,239.01,238.78,238.89,14900.0,220.5873,220.6704,220.4581,220.5596,14900.0
2015-05-27 14:20:00,238.85,238.91,238.76,238.88,11100.0,220.5227,220.5781,220.4396,220.5504,11100.0
2015-05-27 14:30:00,238.89,239.02,238.75,238.88,12400.0,220.5596,220.6796,220.4304,220.5504,12400.0
2015-05-27 14:40:00,238.85,238.94,238.76,238.85,16900.0,220.5227,220.6058,220.4396,220.5227,16900.0
2015-05-27 14:50:00,238.85,239.05,238.74,239.02,18100.0,220.5227,220.7073,220.4211,220.6796,18100.0
2015-05-27 15:00:00,239.06,239.17,238.99,239.15,10100.0,220.7166,220.8181,220.6519,220.7997,10100.0
2015-05-27 15:10:00,239.18,239.49,239.08,239.49,9000.0,220.8274,221.1136,220.735,221.1136,9000.0
2015-05-27 15:20:00,239.44,239.45,239.16,239.24,14000.0,221.0674,221.0766,220.8089,220.8828,14000.0
2015-05-27 15:30:00,239.22,239.26,239.0,239.09,18200.0,220.8643,220.9012,220.6612,220.7443,18200.0
2015-05-27 15:40:00,239.1,239.24,238.87,239.23,24900.0,220.7535,220.8828,220.5411,220.8735,24900.0
2015-05-27 15:50:00,239.22,239.43,239.19,239.19,41300.0,220.8643,221.0582,220.8366,220.8366,41300.0
2015-05-28 09:30:00,238.34,239.6,237.74,239.4,38800.0,220.0518,221.2151,219.4979,221.0305,38800.0
2015-05-28 09:40:00,239.55,239.55,238.76,238.96,16000.0,221.169,221.169,220.4396,220.6242,16000.0
2015-05-28 09:50:00,238.97,238.98,238.01,238.2,13100.0,220.6335,220.6427,219.7471,219.9226,13100.0
2015-05-28 10:00:00,238.35,238.82,238.26,238.82,8000.0,220.061,220.495,219.978,220.495,8000.0
2015-05-28 10:10:00,238.85,239.22,238.81,239.22,19300.0,220.5227,220.8643,220.4858,220.8643,19300.0
2015-05-28 10:20:00,239.16,239.17,238.84,238.89,12500.0,220.8089,220.8181,220.5134,220.5596,12500.0
2015-05-28 10:30:00,238.8,238.87,238.24,238.5,8900.0,220.4765,220.5411,219.9595,220.1995,8900.0
2015-05-28 10:40:00,238.39,238.59,238.2,238.59,6900.0,220.098,220.2826,219.9226,220.2826,6900.0
2015-05-28 10:50:00,238.52,238.55,238.19,238.21,8900.0,220.218,220.2457,219.9133,219.9318,8900.0
2015-05-28 11:00:00,238.29,238.34,238.1,238.21,13700.0,220.0057,220.0518,219.8302,219.9318,13700.0
2015-05-28 11:10:00,238.26,238.77,238.13,238.77,8200.0,219.978,220.4488,219.8579,220.4488,8200.0
2015-05-28 11:20:00,238.88,238.95,238.58,238.6,8100.0,220.5504,220.615,220.2734,220.2919,8100.0
2015-05-28 11:30:00,238.64,238.64,238.2,238.24,14000.0,220.3288,220.3288,219.9226,219.9595,14000.0
2015-05-28 11:40:00,238.24,238.29,237.58,237.67,23100.0,219.9595,220.0057,219.3501,219.4332,23100.0
2015-05-28 11:50:00,237.66,237.66,237.31,237.53,19800.0,219.424,219.424,219.1008,219.304,19800.0
2015-05-28 12:00:00,237.59,237.71,237.44,237.52,14300.0,219.3594,219.4702,219.2209,219.2947,14300.0
2015-05-28 12:10:00,237.5,237.97,237.47,237.93,32000.0,219.2763,219.7102,219.2486,219.6733,32000.0
2015-05-28 12:20:00,237.87,238.06,237.59,238.06,13400.0,219.6179,219.7933,219.3594,219.7933,13400.0
2015-05-28 12:30:00,238.09,238.11,237.79,237.8,15800.0,219.821,219.8395,219.544,219.5533,15800.0
2015-05-28 12:40:00,237.84,238.05,237.83,237.99,15600.0,219.5902,219.7841,219.5809,219.7287,15600.0
2015-05-28 12:50:00,238.07,238.1,237.89,238.0,4700.0,219.8025,219.8302,219.6363,219.7379,4700.0
2015-05-28 13:00:00,237.92,238.2,237.89,238.2,5500.0,219.664,219.9226,219.6363,219.9226,5500.0
2015-05-28 13:10:00,238.18,238.2,237.84,237.91,8900.0,219.9041,219.9226,219.5902,219.6548,8900.0
2015-05-28 13:20:00,237.91,237.91,237.64,237.89,9600.0,219.6548,219.6548,219.4055,219.6363,9600.0
2015-05-28 13:30:00,237.93,237.96,237.65,237.93,10000.0,219.6733,219.701,219.4148,219.6733,10000.0
2015-05-28 13:40:00,237.98,238.1,237.91,237.97,17400.0,219.7194,219.8302,219.6548,219.7102,17400.0
2015-05-28 13:50:00,237.98,238.18,237.89,237.89,12600.0,219.7194,219.9041,219.6363,219.6363,12600.0
2015-05-28 14:00:00,237.89,238.02,237.89,237.96,4400.0,219.6363,219.7564,219.6363,219.701,4400.0
2015-05-28 14:10:00,237.96,238.15,237.9,237.99,10600.0,219.701,219.8764,219.6456,219.7287,10600.0
2015-05-28 14:20:00,237.93,238.23,237.93,238.23,5600.0,219.6733,219.9503,219.6733,219.9503,5600.0
2015-05-28 14:30:00,238.16,238.36,238.07,238.31,5100.0,219.8856,220.0703,219.8025,220.0241,5100.0
2015-05-28 14:40:00,238.31,238.31,238.1,238.18,6300.0,220.0241,220.0241,219.8302,219.9041,6300.0
2015-05-28 14:50:00,238.18,238.21,237.95,238.14,8300.0,219.9041,219.9318,219.6917,219.8672,8300.0
2015-05-28 15:00:00,238.2,238.34,238.15,238.19,11900.0,219.9226,220.0518,219.8764,219.9133,11900.0
2015-05-28 15:10:00,238.2,238.25,238.09,238.25,8600.0,219.9226,219.9687,219.821,219.9687,8600.0
2015-05-28 15:20:00,238.2,238.23,237.98,238.02,10700.0,219.9226,219.9503,219.7194,219.7564,10700.0
2015-05-28 15:30:00,238.05,238.13,237.92,238.02,14300.0,219.7841,219.8579,219.664,219.7564,14300.0
2015-05-28 15:40:00,238.04,238.17,237.99,238.02,25800.0,219.7748,219.8949,219.7287,219.7564,25800.0
2015-05-28 15:50:00,238.02,238.12,237.89,237.91,58800.0,219.7564,219.8487,219.6363,219.6548,58800.0
2015-05-29 09:30:00,238.89,239.11,237.12,237.54,45400.0,220.5596,220.7627,218.9254,219.3132,45400.0
2015-05-29 09:40:00,237.51,238.38,237.3,238.34,12900.0,219.2855,220.0887,219.0916,220.0518,12900.0
2015-05-29 09:50:00,238.33,238.96,238.3,238.86,21400.0,220.0426,220.6242,220.0149,220.5319,21400.0
2015-05-29 10:00:00,238.91,239.45,238.6,238.64,101400.0,220.5781,221.0766,220.2919,220.3288,101400.0
2015-05-29 10:10:00,238.64,238.77,238.37,238.51,41600.0,220.3288,220.4488,220.0795,220.2088,41600.0
2015-05-29 10:20:00,238.49,238.79,238.18,238.31,18200.0,220.1903,220.4673,219.9041,220.0241,18200.0
2015-05-29 10:30:00,238.28,238.62,238.2,238.62,18000.0,219.9964,220.3103,219.9226,220.3103,18000.0
2015-05-29 10:40:00,238.68,238.7,238.19,238.27,21400.0,220.3657,220.3842,219.9133,219.9872,21400.0
2015-05-29 10:50:00,238.21,238.21,237.63,237.74,11900.0,219.9318,219.9318,219.3963,219.4979,11900.0
2015-05-29 11:00:00,237.68,238.07,237.68,237.9,9800.0,219.4425,219.8025,219.4425,219.6456,9800.0
2015-05-29 11:10:00,237.93,238.07,237.5,237.99,38400.0,219.6733,219.8025,219.2763,219.7287,38400.0
2015-05-29 11:20:00,237.89,238.1,237.29,237.29,17800.0,219.6363,219.8302,219.0824,219.0824,17800.0
2015-05-29 11:30:00,237.36,237.46,237.17,237.35,11800.0,219.147,219.2393,218.9716,219.1378,11800.0
2015-05-29 11:40:00,237.34,238.34,237.34,238.25,11000.0,219.1285,220.0518,219.1285,219.9687,11000.0
2015-05-29 11:50:00,238.31,238.34,238.11,238.22,12900.0,220.0241,220.0518,219.8395,219.941,12900.0
2015-05-29 12:00:00,238.28,238.55,238.18,238.33,12500.0,219.9964,220.2457,219.9041,220.0426,12500.0
2015-05-29 12:10:00,238.32,238.35,238.01,238.31,14100.0,220.0334,220.061,219.7471,220.0241,14100.0
2015-05-29 12:20:00,238.35,238.61,238.35,238.51,19300.0,220.061,220.3011,220.061,220.2088,19300.0
2015-05-29 12:30:00,238.56,238.75,238.35,238.51,8600.0,220.2549,220.4304,220.061,220.2088,8600.0
2015-05-29 12:40:00,238.56,238.64,238.4,238.46,13600.0,220.2549,220.3288,220.1072,220.1626,13600.0
2015-05-29 12:50:00,238.53,238.66,238.35,238.35,11000.0,220.2272,220.3473,220.061,220.061,11000.0
2015-05-29 13:00:00,238.33,238.36,238.16,238.29,10600.0,220.0426,220.0703,219.8856,220.0057,10600.0
2015-05-29 13:10:00,238.39,239.0,238.39,238.88,10300.0,220.098,220.6612,220.098,220.5504,10300.0
2015-05-29 13:20:00,238.95,239.21,238.94,239.19,10500.0,220.615,220.8551,220.6058,220.8366,10500.0
2015-05-29 13:30:00,239.29,239.34,239.01,239.07,14100.0,220.9289,220.9751,220.6704,220.7258,14100.0
2015-05-29 13:40:00,239.1,239.2,238.81,238.81,16500.0,220.7535,220.8458,220.4858,220.4858,16500.0
2015-05-29 13:50:00,238.78,239.01,238.63,238.87,12100.0,220.4581,220.6704,220.3196,220.5411,12100.0
2015-05-29 14:00:00,238.9,238.91,238.4,238.41,14300.0,220.5688,220.5781,220.1072,220.1164,14300.0
2015-05-29 14:10:00,238.39,238.41,238.04,238.27,17800.0,220.098,220.1164,219.7748,219.9872,17800.0
2015-05-29 14:20:00,238.17,238.22,237.57,237.79,17400.0,219.8949,219.941,219.3409,219.544,17400.0
2015-05-29 14:30:00,237.87,238.1,237.68,238.01,20800.0,219.6179,219.8302,219.4425,219.7471,20800.0
2015-05-29 14:40:00,237.95,237.95,237.28,237.28,18900.0,219.6917,219.6917,219.0732,219.0732,18900.0
2015-05-29 14:50:00,237.3,237.33,237.04,237.32,11600.0,219.0916,219.1193,218.8516,219.1101,11600.0
2015-05-29 15:00:00,237.26,237.79,237.23,237.7,16600.0,219.0547,219.544,219.027,219.4609,16600.0
2015-05-29 15:10:00,237.68,237.91,237.5,237.51,13800.0,219.4425,219.6548,219.2763,219.2855,13800.0
2015-05-29 15:20:00,237.53,237.97,237.38,237.72,24400.0,219.304,219.7102,219.1655,219.4794,24400.0
2015-05-29 15:30:00,237.76,237.94,237.58,237.81,23700.0,219.5163,219.6825,219.3501,219.5625,23700.0
2015-05-29 15:40:00,237.85,238.12,237.73,237.73,37200.0,219.5994,219.8487,219.4886,219.4886,37200.0
2015-05-29 15:50:00,237.73,237.73,237.23,237.24,110600.0,219.4886,219.4886,219.027,219.0362,110600.0
2015-06-01 09:30:00,237.43,237.94,236.77,237.94,32817.0,219.2116,219.6825,218.6023,219.6825,32817.0
2015-06-01 09:40:00,237.93,238.47,236.51,236.65,18154.0,219.6733,220.1718,218.3622,218.4915,18154.0
2015-06-01 09:50:00,236.56,236.65,235.78,236.38,16382.0,218.4084,218.4915,217.6882,218.2422,16382.0
2015-06-01 10:00:00,236.55,237.18,236.49,236.67,11156.0,218.3992,218.9808,218.3438,218.51,11156.0
2015-06-01 10:10:00,236.69,236.71,235.59,235.59,18686.0,218.5284,218.5469,217.5128,217.5128,18686.0
2015-06-01 10:20:00,235.58,236.65,235.57,236.6,8792.0,217.5036,218.4915,217.4944,218.4453,8792.0
2015-06-01 10:30:00,236.59,237.02,236.36,236.88,14127.0,218.4361,218.8331,218.2237,218.7038,14127.0
2015-06-01 10:40:00,236.83,237.1,236.54,236.78,8214.0,218.6577,218.907,218.3899,218.6115,8214.0
2015-06-01 10:50:00,236.85,237.58,236.85,237.46,10063.0,218.6761,219.3501,218.6761,219.2393,10063.0
2015-06-01 11:00:00,237.48,237.85,237.48,237.76,7961.0,219.2578,219.5994,219.2578,219.5163,7961.0
2015-06-01 11:10:00,237.74,237.79,237.36,237.77,9419.0,219.4979,219.544,219.147,219.5256,9419.0
2015-06-01 11:20:00,237.8,238.04,237.65,237.73,14747.0,219.5533,219.7748,219.4148,219.4886,14747.0
2015-06-01 11:30:00,237.72,237.89,237.56,237.88,5227.0,219.4794,219.6363,219.3317,219.6271,5227.0
2015-06-01 11:40:00,237.75,237.97,237.63,237.82,4100.0,219.5071,219.7102,219.3963,219.5717,4100.0
2015-06-01 11:50:00,237.83,237.95,237.69,237.73,12272.0,219.5809,219.6917,219.4517,219.4886,12272.0
2015-06-01 12:00:00,237.77,238.31,237.77,238.25,4750.0,219.5256,220.0241,219.5256,219.9687,4750.0
2015-06-01 12:10:00,238.2,238.57,237.99,238.55,11953.0,219.9226,220.2642,219.7287,220.2457,11953.0
2015-06-01 12:20:00,238.71,238.98,238.65,238.86,8000.0,220.3934,220.6427,220.338,220.5319,8000.0
2015-06-01 12:30:00,238.82,238.82,238.55,238.64,5914.0,220.495,220.495,220.2457,220.3288,5914.0
2015-06-01 12:40:00,238.7,238.75,238.58,238.58,4000.0,220.3842,220.4304,220.2734,220.2734,4000.0
2015-06-01 12:50:00,238.64,238.99,238.64,238.99,5887.0,220.3288,220.6519,220.3288,220.6519,5887.0
2015-06-01 13:00:00,238.99,239.15,238.8,238.84,5902.0,220.6519,220.7997,220.4765,220.5134,5902.0
2015-06-01 13:10:00,238.89,238.98,238.69,238.73,5300.0,220.5596,220.6427,220.375,220.4119,5300.0
2015-06-01 13:20:00,238.87,238.87,238.61,238.75,4382.0,220.5411,220.5411,220.3011,220.4304,4382.0
2015-06-01 13:30:00,238.75,238.78,238.48,238.6,6568.0,220.4304,220.4581,220.1811,220.2919,6568.0
2015-06-01 13:40:00,238.59,238.7,238.43,238.66,11476.0,220.2826,220.3842,220.1349,220.3473,11476.0
2015-06-01 13:50:00,238.56,238.63,238.48,238.63,4507.0,220.2549,220.3196,220.1811,220.3196,4507.0
2015-06-01 14:00:00,238.62,238.79,238.57,238.77,15623.0,220.3103,220.4673,220.2642,220.4488,15623.0
2015-06-01 14:10:00,238.69,238.97,238.62,238.91,10976.0,220.375,220.6335,220.3103,220.5781,10976.0
2015-06-01 14:20:00,238.92,239.18,238.92,239.07,6407.0,220.5873,220.8274,220.5873,220.7258,6407.0
2015-06-01 14:30:00,239.06,239.19,238.85,238.85,10208.0,220.7166,220.8366,220.5227,220.5227,10208.0
2015-06-01 14:40:00,238.87,239.11,238.84,238.92,9988.0,220.5411,220.7627,220.5134,220.5873,9988.0
2015-06-01 14:50:00,238.93,239.12,238.88,238.98,11555.0,220.5965,220.772,220.5504,220.6427,11555.0
2015-06-01 15:00:00,238.94,239.13,238.93,239.06,8142.0,220.6058,220.7812,220.5965,220.7166,8142.0
2015-06-01 15:10:00,239.07,239.18,238.97,238.98,11016.0,220.7258,220.8274,220.6335,220.6427,11016.0
2015-06-01 15:20:00,238.97,239.1,238.84,238.86,8576.0,220.6335,220.7535,220.5134,220.5319,8576.0
2015-06-01 15:30:00,238.82,238.82,238.33,238.38,13582.0,220.495,220.495,220.0426,220.0887,13582.0
2015-06-01 15:40:00,238.39,238.42,238.19,238.38,24936.0,220.098,220.1257,219.9133,220.0887,24936.0
2015-06-01 15:50:00,238.34,238.39,238.16,238.27,31003.0,220.0518,220.098,219.8856,219.9872,31003.0
2015-06-02 09:30:00,237.9,238.24,235.34,236.09,39611.0,219.6456,219.9595,217.282,217.9745,39611.0
2015-06-02 09:40:00,236.09,236.49,235.55,235.78,20659.0,217.9745,218.3438,217.4759,217.6882,20659.0
2015-06-02 09:50:00,235.79,236.41,235.48,236.17,13796.0,217.6975,218.2699,217.4113,218.0483,13796.0
2015-06-02 10:00:00,236.23,236.54,235.52,236.46,12551.0,218.1037,218.3899,217.4482,218.3161,12551.0
2015-06-02 10:10:00,236.54,236.85,236.33,236.45,16547.0,218.3899,218.6761,218.196,218.3068,16547.0
2015-06-02 10:20:00,236.48,236.63,236.11,236.14,15710.0,218.3345,218.473,217.9929,218.0206,15710.0
2015-06-02 10:30:00,236.24,236.91,236.17,236.89,11714.0,218.113,218.7315,218.0483,218.7131,11714.0
2015-06-02 10:40:00,236.94,237.14,236.88,236.99,14350.0,218.7592,218.9439,218.7038,218.8054,14350.0
2015-06-02 10:50:00,237.01,237.09,236.79,237.06,20423.0,218.8239,218.8977,218.6207,218.87,20423.0
2015-06-02 11:00:00,237.0,237.29,236.96,237.29,9891.0,218.8146,219.0824,218.7777,219.0824,9891.0
2015-06-02 11:10:00,237.29,237.4,237.05,237.06,8715.0,219.0824,219.1839,218.8608,218.87,8715.0
2015-06-02 11:20:00,237.1,237.2,236.95,236.95,5738.0,218.907,218.9993,218.7685,218.7685,5738.0
2015-06-02 11:30:00,237.01,237.49,237.01,237.41,4750.0,218.8239,219.267,218.8239,219.1932,4750.0
2015-06-02 11:40:00,237.51,237.76,237.49,237.72,7466.0,219.2855,219.5163,219.267,219.4794,7466.0
2015-06-02 11:50:00,237.73,237.83,237.51,237.77,14141.0,219.4886,219.5809,219.2855,219.5256,14141.0
2015-06-02 12:00:00,237.77,238.5,237.73,238.47,13598.0,219.5256,220.1995,219.4886,220.1718,13598.0
2015-06-02 12:10:00,238.49,238.51,238.23,238.25,4923.0,220.1903,220.2088,219.9503,219.9687,4923.0
2015-06-02 12:20:00,238.39,238.45,238.2,238.29,6196.0,220.098,220.1534,219.9226,220.0057,6196.0
2015-06-02 12:30:00,238.36,238.49,238.25,238.47,17011.0,220.0703,220.1903,219.9687,220.1718,17011.0
2015-06-02 12:40:00,238.38,238.65,238.37,238.65,4505.0,220.0887,220.338,220.0795,220.338,4505.0
2015-06-02 12:50:00,238.65,238.97,238.62,238.85,7416.0,220.338,220.6335,220.3103,220.5227,7416.0
2015-06-02 13:00:00,238.89,238.98,238.66,238.66,6700.0,220.5596,220.6427,220.3473,220.3473,6700.0
2015-06-02 13:10:00,238.7,239.0,238.7,238.96,10103.0,220.3842,220.6612,220.3842,220.6242,10103.0
2015-06-02 13:20:00,238.9,239.08,238.71,238.71,6820.0,220.5688,220.735,220.3934,220.3934,6820.0
2015-06-02 13:30:00,238.81,238.83,238.54,238.6,8811.0,220.4858,220.5042,220.2365,220.2919,8811.0
2015-06-02 13:40:00,238.54,238.62,238.35,238.41,8672.0,220.2365,220.3103,220.061,220.1164,8672.0
2015-06-02 13:50:00,238.3,238.5,238.24,238.38,10078.0,220.0149,220.1995,219.9595,220.0887,10078.0
2015-06-02 14:00:00,238.33,238.47,238.27,238.37,15023.0,220.0426,220.1718,219.9872,220.0795,15023.0
2015-06-02 14:10:00,238.36,238.38,237.9,237.99,11785.0,220.0703,220.0887,219.6456,219.7287,11785.0
2015-06-02 14:20:00,237.99,238.21,237.81,237.82,10131.0,219.7287,219.9318,219.5625,219.5717,10131.0
2015-06-02 14:30:00,237.87,237.93,237.69,237.73,11652.0,219.6179,219.6733,219.4517,219.4886,11652.0
2015-06-02 14:40:00,237.71,237.74,237.39,237.42,11751.0,219.4702,219.4979,219.1747,219.2024,11751.0
2015-06-02 14:50:00,237.45,237.68,237.36,237.68,13871.0,219.2301,219.4425,219.147,219.4425,13871.0
2015-06-02 15:00:00,237.64,237.71,237.4,237.49,10493.0,219.4055,219.4702,219.1839,219.267,10493.0
2015-06-02 15:10:00,237.47,237.55,237.16,237.17,22945.0,219.2486,219.3224,218.9624,218.9716,22945.0
2015-06-02 15:20:00,237.18,237.31,237.05,237.22,13868.0,218.9808,219.1008,218.8608,219.0178,13868.0
2015-06-02 15:30:00,237.19,237.21,236.96,236.96,38904.0,218.9901,219.0085,218.7777,218.7777,38904.0
2015-06-02 15:40:00,237.03,237.03,236.57,236.58,49982.0,218.8423,218.8423,218.4176,218.4269,49982.0
2015-06-02 15:50:00,236.58,236.89,236.53,236.58,78273.0,218.4269,218.7131,218.3807,218.4269,78273.0
2015-06-03 09:30:00,236.65,237.74,235.6,236.8,25508.0,218.4915,219.4979,217.5221,218.63,25508.0
2015-06-03 09:40:00,236.7,237.15,236.34,236.73,14907.0,218.5377,218.9531,218.2053,218.5654,14907.0
2015-06-03 09:50:00,236.62,237.11,236.12,237.11,14541.0,218.4638,218.9162,218.0022,218.9162,14541.0
2015-06-03 10:00:00,236.98,236.98,236.19,236.59,14004.0,218.7962,218.7962,218.0668,218.4361,14004.0
2015-06-03 10:10:00,236.58,237.43,236.58,237.27,11400.0,218.4269,219.2116,218.4269,219.0639,11400.0
2015-06-03 10:20:00,237.27,237.49,237.14,237.33,6700.0,219.0639,219.267,218.9439,219.1193,6700.0
2015-06-03 10:30:00,237.37,237.7,237.29,237.7,8154.0,219.1562,219.4609,219.0824,219.4609,8154.0
2015-06-03 10:40:00,237.64,237.64,237.1,237.23,4900.0,219.4055,219.4055,218.907,219.027,4900.0
2015-06-03 10:50:00,237.22,237.37,237.05,237.36,7485.0,219.0178,219.1562,218.8608,219.147,7485.0
2015-06-03 11:00:00,237.39,237.45,237.08,237.34,5786.0,219.1747,219.2301,218.8885,219.1285,5786.0
2015-06-03 11:10:00,237.34,237.59,237.2,237.59,5229.0,219.1285,219.3594,218.9993,219.3594,5229.0
2015-06-03 11:20:00,237.55,237.58,237.26,237.26,6049.0,219.3224,219.3501,219.0547,219.0547,6049.0
2015-06-03 11:30:00,237.59,237.93,237.47,237.47,6894.0,219.3594,219.6733,219.2486,219.2486,6894.0
2015-06-03 11:40:00,237.51,237.51,236.98,237.03,8121.0,219.2855,219.2855,218.7962,218.8423,8121.0
2015-06-03 11:50:00,237.09,237.25,236.85,237.16,7307.0,218.8977,219.0455,218.6761,218.9624,7307.0
2015-06-03 12:00:00,237.14,237.16,236.82,237.0,5852.0,218.9439,218.9624,218.6484,218.8146,5852.0
2015-06-03 12:10:00,237.06,237.17,236.9,237.03,5645.0,218.87,218.9716,218.7223,218.8423,5645.0
2015-06-03 12:20:00,236.86,236.97,236.68,236.79,4503.0,218.6854,218.7869,218.5192,218.6207,4503.0
2015-06-03 12:30:00,236.8,236.81,236.54,236.61,6957.0,218.63,218.6392,218.3899,218.4546,6957.0
2015-06-03 12:40:00,236.59,236.64,236.37,236.53,7789.0,218.4361,218.4823,218.233,218.3807,7789.0
2015-06-03 12:50:00,236.52,236.72,236.25,236.65,12210.0,218.3715,218.5561,218.1222,218.4915,12210.0
2015-06-03 13:00:00,236.68,236.68,236.45,236.58,8816.0,218.5192,218.5192,218.3068,218.4269,8816.0
2015-06-03 13:10:00,236.6,236.86,236.52,236.78,12956.0,218.4453,218.6854,218.3715,218.6115,12956.0
2015-06-03 13:20:00,236.79,236.79,236.45,236.55,4152.0,218.6207,218.6207,218.3068,218.3992,4152.0
2015-06-03 13:30:00,236.55,236.66,236.28,236.49,7508.0,218.3992,218.5007,218.1499,218.3438,7508.0
2015-06-03 13:40:00,236.51,236.58,236.32,236.42,5851.0,218.3622,218.4269,218.1868,218.2791,5851.0
2015-06-03 13:50:00,236.52,236.75,236.52,236.73,4128.0,218.3715,218.5838,218.3715,218.5654,4128.0
2015-06-03 14:00:00,236.76,236.87,236.62,236.81,5518.0,218.5931,218.6946,218.4638,218.6392,5518.0
2015-06-03 14:10:00,236.76,237.01,236.67,236.82,10032.0,218.5931,218.8239,218.51,218.6484,10032.0
2015-06-03 14:20:00,236.93,237.23,236.93,237.23,5120.0,218.75,219.027,218.75,219.027,5120.0
2015-06-03 14:30:00,237.26,237.26,237.03,237.04,4854.0,219.0547,219.0547,218.8423,218.8516,4854.0
2015-06-03 14:40:00,237.1,237.23,237.06,237.06,7437.0,218.907,219.027,218.87,218.87,7437.0
2015-06-03 14:50:00,237.1,237.14,236.97,237.06,5308.0,218.907,218.9439,218.7869,218.87,5308.0
2015-06-03 15:00:00,237.06,237.1,236.82,236.95,7833.0,218.87,218.907,218.6484,218.7685,7833.0
2015-06-03 15:10:00,236.94,237.06,236.7,236.7,7259.0,218.7592,218.87,218.5377,218.5377,7259.0
2015-06-03 15:20:00,236.78,236.99,236.69,236.78,11598.0,218.6115,218.8054,218.5284,218.6115,11598.0
2015-06-03 15:30:00,236.8,237.0,236.5,236.99,16785.0,218.63,218.8146,218.353,218.8054,16785.0
2015-06-03 15:40:00,236.99,237.18,236.97,237.04,19285.0,218.8054,218.9808,218.7869,218.8516,19285.0
2015-06-03 15:50:00,237.02,237.04,236.84,237.01,31422.0,218.8331,218.8516,218.6669,218.8239,31422.0
2015-06-04 09:30:00,235.94,236.94,235.56,235.84,29334.0,218.0587,218.9829,217.7075,217.9663,29334.0
2015-06-04 09:40:00,236.01,236.91,236.0,236.0,11679.0,218.1234,218.9552,218.1142,218.1142,11679.0
2015-06-04 09:50:00,236.02,236.68,236.0,236.43,8700.0,218.1326,218.7426,218.1142,218.5116,8700.0
2015-06-04 10:00:00,236.48,237.0,236.3,237.0,13794.0,218.5578,219.0384,218.3914,219.0384,13794.0
2015-06-04 10:10:00,236.94,237.03,236.66,236.82,6900.0,218.9829,219.0661,218.7241,218.872,6900.0
2015-06-04 10:20:00,236.89,237.06,236.74,236.97,7450.0,218.9367,219.0938,218.7981,219.0106,7450.0
2015-06-04 10:30:00,236.93,236.93,236.4,236.45,10323.0,218.9737,218.9737,218.4838,218.5301,10323.0
2015-06-04 10:40:00,236.5,236.66,236.36,236.65,3720.0,218.5763,218.7241,218.4469,218.7149,3720.0
2015-06-04 10:50:00,236.66,236.85,236.05,236.06,5370.0,218.7241,218.8997,218.1604,218.1696,5370.0
2015-06-04 11:00:00,236.01,236.18,235.34,235.34,14727.0,218.1234,218.2805,217.5042,217.5042,14727.0
2015-06-04 11:10:00,235.35,235.99,235.29,235.51,4961.0,217.5134,218.1049,217.458,217.6613,4961.0
2015-06-04 11:20:00,235.48,235.79,235.38,235.59,4600.0,217.6336,217.9201,217.5411,217.7352,4600.0
2015-06-04 11:30:00,235.59,235.64,235.15,235.48,7024.0,217.7352,217.7814,217.3286,217.6336,7024.0
2015-06-04 11:40:00,235.52,235.54,235.05,235.21,6646.0,217.6705,217.689,217.2362,217.384,6646.0
2015-06-04 11:50:00,235.32,235.42,235.09,235.38,4000.0,217.4857,217.5781,217.2731,217.5411,4000.0
2015-06-04 12:00:00,235.3,235.35,235.2,235.26,6570.0,217.4672,217.5134,217.3748,217.4302,6570.0
2015-06-04 12:10:00,235.28,235.55,235.28,235.42,2114.0,217.4487,217.6983,217.4487,217.5781,2114.0
2015-06-04 12:20:00,235.41,235.46,235.34,235.42,2400.0,217.5689,217.6151,217.5042,217.5781,2400.0
2015-06-04 12:30:00,235.38,235.56,235.23,235.28,5914.0,217.5411,217.7075,217.4025,217.4487,5914.0
2015-06-04 12:40:00,235.19,235.5,235.05,235.41,6244.0,217.3655,217.6521,217.2362,217.5689,6244.0
2015-06-04 12:50:00,235.41,235.41,235.03,235.03,6407.0,217.5689,217.5689,217.2177,217.2177,6407.0
2015-06-04 13:00:00,235.01,235.1,234.5,234.58,11773.0,217.1992,217.2824,216.7278,216.8018,11773.0
2015-06-04 13:10:00,234.59,234.95,234.29,234.41,14504.0,216.811,217.1437,216.5338,216.6447,14504.0
2015-06-04 13:20:00,234.38,234.57,234.17,234.43,12241.0,216.6169,216.7925,216.4229,216.6631,12241.0
2015-06-04 13:30:00,234.47,234.64,234.32,234.6,3690.0,216.7001,216.8572,216.5615,216.8203,3690.0
2015-06-04 13:40:00,234.68,234.73,234.42,234.54,4091.0,216.8942,216.9404,216.6539,216.7648,4091.0
2015-06-04 13:50:00,234.53,234.72,234.02,234.48,44930.0,216.7556,216.9312,216.2842,216.7094,44930.0
2015-06-04 14:00:00,234.42,234.42,234.21,234.27,12118.0,216.6539,216.6539,216.4598,216.5153,12118.0
2015-06-04 14:10:00,234.36,234.76,234.34,234.71,7413.0,216.5985,216.9681,216.58,216.9219,7413.0
2015-06-04 14:20:00,234.7,234.94,234.56,234.63,4881.0,216.9127,217.1345,216.7833,216.848,4881.0
2015-06-04 14:30:00,234.69,234.78,234.58,234.69,3814.0,216.9034,216.9866,216.8018,216.9034,3814.0
2015-06-04 14:40:00,234.68,234.95,234.63,234.84,6096.0,216.8942,217.1437,216.848,217.0421,6096.0
2015-06-04 14:50:00,234.91,235.05,234.81,234.94,3634.0,217.1068,217.2362,217.0143,217.1345,3634.0
2015-06-04 15:00:00,234.95,235.13,234.85,234.92,8337.0,217.1437,217.3101,217.0513,217.116,8337.0
2015-06-04 15:10:00,234.83,234.95,234.48,234.59,8205.0,217.0328,217.1437,216.7094,216.811,8205.0
2015-06-04 15:20:00,234.58,234.64,234.4,234.45,10007.0,216.8018,216.8572,216.6354,216.6816,10007.0
2015-06-04 15:30:00,234.43,234.43,234.2,234.34,11734.0,216.6631,216.6631,216.4506,216.58,11734.0
2015-06-04 15:40:00,234.37,234.62,234.24,234.47,24452.0,216.6077,216.8387,216.4875,216.7001,24452.0
2015-06-04 15:50:00,234.41,234.84,234.3,234.82,80991.0,216.6447,217.0421,216.543,217.0236,80991.0
2015-06-05 09:30:00,234.52,235.22,233.01,233.27,30892.0,216.7463,217.3933,215.3508,215.5911,30892.0
2015-06-05 09:40:00,233.12,234.13,233.12,233.4,21199.0,215.4524,216.3859,215.4524,215.7112,21199.0
2015-06-05 09:50:00,233.59,234.26,233.59,234.11,10587.0,215.8868,216.506,215.8868,216.3674,10587.0
2015-06-05 10:00:00,234.18,234.73,234.02,234.16,9037.0,216.4321,216.9404,216.2842,216.4136,9037.0
2015-06-05 10:10:00,234.05,234.46,233.9,234.42,9429.0,216.3119,216.6909,216.1733,216.6539,9429.0
2015-06-05 10:20:00,234.43,234.85,234.43,234.53,6582.0,216.6631,217.0513,216.6631,216.7556,6582.0
2015-06-05 10:30:00,234.58,235.12,234.57,235.12,8575.0,216.8018,217.3009,216.7925,217.3009,8575.0
2015-06-05 10:40:00,235.18,235.21,234.59,234.68,8744.0,217.3563,217.384,216.811,216.8942,8744.0
2015-06-05 10:50:00,234.59,234.69,234.43,234.67,19705.0,216.811,216.9034,216.6631,216.885,19705.0
2015-06-05 11:00:00,234.68,234.91,234.67,234.79,2627.0,216.8942,217.1068,216.885,216.9959,2627.0
2015-06-05 11:10:00,234.84,235.11,234.82,235.0,7993.0,217.0421,217.2916,217.0236,217.1899,7993.0
2015-06-05 11:20:00,235.08,235.24,234.97,235.14,3700.0,217.2639,217.4118,217.1622,217.3193,3700.0
2015-06-05 11:30:00,235.15,235.15,234.67,234.71,21223.0,217.3286,217.3286,216.885,216.9219,21223.0
2015-06-05 11:40:00,234.78,234.86,234.43,234.7,20100.0,216.9866,217.0606,216.6631,216.9127,20100.0
2015-06-05 11:50:00,234.78,234.98,234.66,234.93,20371.0,216.9866,217.1715,216.8757,217.1253,20371.0
2015-06-05 12:00:00,234.88,234.95,234.74,234.89,14385.0,217.079,217.1437,216.9497,217.0883,14385.0
2015-06-05 12:10:00,234.93,234.93,234.69,234.79,12695.0,217.1253,217.1253,216.9034,216.9959,12695.0
2015-06-05 12:20:00,234.82,234.83,234.49,234.5,7756.0,217.0236,217.0328,216.7186,216.7278,7756.0
2015-06-05 12:30:00,234.45,234.46,234.25,234.44,12122.0,216.6816,216.6909,216.4968,216.6724,12122.0
2015-06-05 12:40:00,234.42,234.69,234.29,234.66,6964.0,216.6539,216.9034,216.5338,216.8757,6964.0
2015-06-05 12:50:00,234.64,234.86,234.64,234.82,4910.0,216.8572,217.0606,216.8572,217.0236,4910.0
2015-06-05 13:00:00,234.82,234.85,234.76,234.8,4910.0,217.0236,217.0513,216.9681,217.0051,4910.0
2015-06-05 13:10:00,234.79,234.81,234.72,234.79,11416.0,216.9959,217.0143,216.9312,216.9959,11416.0
2015-06-05 13:20:00,234.79,234.84,234.7,234.76,9835.0,216.9959,217.0421,216.9127,216.9681,9835.0
2015-06-05 13:30:00,234.77,234.94,234.72,234.83,6420.0,216.9774,217.1345,216.9312,217.0328,6420.0
2015-06-05 13:40:00,234.87,234.9,234.65,234.73,9311.0,217.0698,217.0975,216.8665,216.9404,9311.0
2015-06-05 13:50:00,234.74,234.92,234.72,234.78,7317.0,216.9497,217.116,216.9312,216.9866,7317.0
2015-06-05 14:00:00,234.75,234.98,234.75,234.81,10606.0,216.9589,217.1715,216.9589,217.0143,10606.0
2015-06-05 14:10:00,234.78,235.23,234.74,235.23,6178.0,216.9866,217.4025,216.9497,217.4025,6178.0
2015-06-05 14:20:00,235.12,235.13,234.88,234.95,6395.0,217.3009,217.3101,217.079,217.1437,6395.0
2015-06-05 14:30:00,234.98,235.3,234.97,235.2,5210.0,217.1715,217.4672,217.1622,217.3748,5210.0
2015-06-05 14:40:00,235.08,235.25,235.08,235.16,4194.0,217.2639,217.421,217.2639,217.3378,4194.0
2015-06-05 14:50:00,235.15,235.49,235.15,235.26,6433.0,217.3286,217.6428,217.3286,217.4302,6433.0
2015-06-05 15:00:00,235.18,235.36,235.1,235.21,10149.0,217.3563,217.5227,217.2824,217.384,10149.0
2015-06-05 15:10:00,235.23,235.35,235.19,235.23,7721.0,217.4025,217.5134,217.3655,217.4025,7721.0
2015-06-05 15:20:00,235.21,235.26,235.1,235.14,8915.0,217.384,217.4302,217.2824,217.3193,8915.0
2015-06-05 15:30:00,235.17,235.4,235.13,235.24,17724.0,217.3471,217.5596,217.3101,217.4118,17724.0
2015-06-05 15:40:00,235.22,235.38,235.04,235.38,27129.0,217.3933,217.5411,217.2269,217.5411,27129.0
2015-06-05 15:50:00,235.36,235.61,235.3,235.36,49554.0,217.5227,217.7537,217.4672,217.5227,49554.0
2015-06-08 09:30:00,235.0,236.0,235.0,235.44,18527.0,217.1899,218.1142,217.1899,217.5966,18527.0
2015-06-08 09:40:00,235.41,235.42,234.54,234.82,9981.0,217.5689,217.5781,216.7648,217.0236,9981.0
2015-06-08 09:50:00,234.68,234.68,234.11,234.14,7611.0,216.8942,216.8942,216.3674,216.3951,7611.0
2015-06-08 10:00:00,234.3,234.45,233.95,234.33,9027.0,216.543,216.6816,216.2195,216.5707,9027.0
2015-06-08 10:10:00,234.33,234.45,233.97,234.05,5170.0,216.5707,216.6816,216.238,216.3119,5170.0
2015-06-08 10:20:00,234.07,234.21,233.94,233.94,8133.0,216.3304,216.4598,216.2103,216.2103,8133.0
2015-06-08 10:30:00,233.96,234.11,233.82,234.04,7413.0,216.2288,216.3674,216.0994,216.3027,7413.0
2015-06-08 10:40:00,234.04,234.41,234.04,234.38,9345.0,216.3027,216.6447,216.3027,216.6169,9345.0
2015-06-08 10:50:00,234.39,234.46,234.09,234.32,4548.0,216.6262,216.6909,216.3489,216.5615,4548.0
2015-06-08 11:00:00,234.32,234.46,234.07,234.3,8200.0,216.5615,216.6909,216.3304,216.543,8200.0
2015-06-08 11:10:00,234.31,234.32,234.02,234.18,5355.0,216.5522,216.5615,216.2842,216.4321,5355.0
2015-06-08 11:20:00,234.22,234.23,233.61,233.68,11717.0,216.4691,216.4783,215.9053,215.97,11717.0
2015-06-08 11:30:00,233.66,233.9,233.59,233.88,9086.0,215.9515,216.1733,215.8868,216.1548,9086.0
2015-06-08 11:40:00,233.78,234.16,233.78,234.15,13644.0,216.0624,216.4136,216.0624,216.4044,13644.0
2015-06-08 11:50:00,234.01,234.19,233.89,234.16,5765.0,216.275,216.4413,216.1641,216.4136,5765.0
2015-06-08 12:00:00,234.19,234.37,234.14,234.37,12140.0,216.4413,216.6077,216.3951,216.6077,12140.0
2015-06-08 12:10:00,234.37,234.51,234.27,234.5,4140.0,216.6077,216.7371,216.5153,216.7278,4140.0
2015-06-08 12:20:00,234.51,234.51,234.27,234.35,4637.0,216.7371,216.7371,216.5153,216.5892,4637.0
2015-06-08 12:30:00,234.24,234.61,234.2,234.49,4300.0,216.4875,216.8295,216.4506,216.7186,4300.0
2015-06-08 12:40:00,234.48,234.49,234.26,234.3,9304.0,216.7094,216.7186,216.506,216.543,9304.0
2015-06-08 12:50:00,234.29,234.32,234.11,234.2,3700.0,216.5338,216.5615,216.3674,216.4506,3700.0
2015-06-08 13:00:00,234.17,234.27,234.14,234.21,5856.0,216.4229,216.5153,216.3951,216.4598,5856.0
2015-06-08 13:10:00,234.18,234.39,234.02,234.37,6327.0,216.4321,216.6262,216.2842,216.6077,6327.0
2015-06-08 13:20:00,234.4,234.52,234.38,234.38,7400.0,216.6354,216.7463,216.6169,216.6169,7400.0
2015-06-08 13:30:00,234.37,234.43,234.04,234.17,14482.0,216.6077,216.6631,216.3027,216.4229,14482.0
2015-06-08 13:40:00,234.14,234.29,234.11,234.23,4700.0,216.3951,216.5338,216.3674,216.4783,4700.0
2015-06-08 13:50:00,234.31,234.48,234.23,234.39,8726.0,216.5522,216.7094,216.4783,216.6262,8726.0
2015-06-08 14:00:00,234.37,234.41,233.93,233.97,69620.0,216.6077,216.6447,216.201,216.238,69620.0
2015-06-08 14:10:00,233.97,234.18,233.88,233.99,11431.0,216.238,216.4321,216.1548,216.2565,11431.0
2015-06-08 14:20:00,234.0,234.1,233.96,234.1,5720.0,216.2657,216.3582,216.2288,216.3582,5720.0
2015-06-08 14:30:00,234.2,234.83,234.19,234.61,16863.0,216.4506,217.0328,216.4413,216.8295,16863.0
2015-06-08 14:40:00,234.55,234.84,234.53,234.58,6309.0,216.7741,217.0421,216.7556,216.8018,6309.0
2015-06-08 14:50:00,234.52,234.78,234.39,234.46,8385.0,216.7463,216.9866,216.6262,216.6909,8385.0
2015-06-08 15:00:00,234.42,234.57,234.38,234.47,22411.0,216.6539,216.7925,216.6169,216.7001,22411.0
2015-06-08 15:10:00,234.42,234.55,234.33,234.37,13825.0,216.6539,216.7741,216.5707,216.6077,13825.0
2015-06-08 15:20:00,234.37,234.39,234.18,234.25,30943.0,216.6077,216.6262,216.4321,216.4968,30943.0
2015-06-08 15:30:00,234.25,234.27,233.78,233.86,43934.0,216.4968,216.5153,216.0624,216.1363,43934.0
2015-06-08 15:40:00,233.88,233.97,233.68,233.84,48892.0,216.1548,216.238,215.97,216.1179,48892.0
2015-06-08 15:50:00,233.81,233.84,233.5,233.59,134000.0,216.0901,216.1179,215.8036,215.8868,134000.0
2015-06-09 09:30:00,234.02,234.5,232.76,233.74,51245.0,216.2842,216.7278,215.1197,216.0254,51245.0
2015-06-09 09:40:00,233.89,233.97,233.13,233.46,22804.0,216.1641,216.238,215.4617,215.7667,22804.0
2015-06-09 09:50:00,233.56,233.89,233.28,233.54,18526.0,215.8591,216.1641,215.6003,215.8406,18526.0
2015-06-09 10:00:00,233.56,233.61,233.09,233.38,24625.0,215.8591,215.9053,215.4247,215.6927,24625.0
2015-06-09 10:10:00,233.36,233.86,233.36,233.48,9400.0,215.6742,216.1363,215.6742,215.7851,9400.0
2015-06-09 10:20:00,233.48,233.66,233.23,233.36,16899.0,215.7851,215.9515,215.5541,215.6742,16899.0
2015-06-09 10:30:00,233.33,233.65,233.15,233.57,26496.0,215.6465,215.9423,215.4802,215.8683,26496.0
2015-06-09 10:40:00,233.69,233.94,233.62,233.78,3802.0,215.9792,216.2103,215.9145,216.0624,3802.0
2015-06-09 10:50:00,233.83,234.14,233.83,234.14,8492.0,216.1086,216.3951,216.1086,216.3951,8492.0
2015-06-09 11:00:00,234.16,234.22,233.87,233.97,6224.0,216.4136,216.4691,216.1456,216.238,6224.0
2015-06-09 11:10:00,233.98,234.05,233.7,233.77,8413.0,216.2473,216.3119,215.9885,216.0532,8413.0
2015-06-09 11:20:00,233.82,233.82,233.66,233.73,8628.0,216.0994,216.0994,215.9515,216.0162,8628.0
2015-06-09 11:30:00,233.68,234.02,233.67,233.97,7596.0,215.97,216.2842,215.9607,216.238,7596.0
2015-06-09 11:40:00,233.93,233.96,233.81,233.9,10637.0,216.201,216.2288,216.0901,216.1733,10637.0
2015-06-09 11:50:00,233.85,233.9,233.67,233.78,24832.0,216.1271,216.1733,215.9607,216.0624,24832.0
2015-06-09 12:00:00,233.84,233.89,233.62,233.68,7430.0,216.1179,216.1641,215.9145,215.97,7430.0
2015-06-09 12:10:00,233.66,233.67,233.4,233.53,11332.0,215.9515,215.9607,215.7112,215.8314,11332.0
2015-06-09 12:20:00,233.51,233.65,233.4,233.63,2470.0,215.8129,215.9423,215.7112,215.9238,2470.0
2015-06-09 12:30:00,233.54,233.96,233.52,233.86,9180.0,215.8406,216.2288,215.8221,216.1363,9180.0
2015-06-09 12:40:00,233.81,233.89,233.76,233.86,9500.0,216.0901,216.1641,216.0439,216.1363,9500.0
2015-06-09 12:50:00,233.9,233.92,233.76,233.92,9806.0,216.1733,216.1918,216.0439,216.1918,9806.0
2015-06-09 13:00:00,233.94,234.16,233.8,233.9,8251.0,216.2103,216.4136,216.0809,216.1733,8251.0
2015-06-09 13:10:00,233.92,234.06,233.89,234.04,5423.0,216.1918,216.3212,216.1641,216.3027,5423.0
2015-06-09 13:20:00,234.1,234.16,233.96,233.96,5277.0,216.3582,216.4136,216.2288,216.2288,5277.0
2015-06-09 13:30:00,234.1,234.19,233.94,234.02,3687.0,216.3582,216.4413,216.2103,216.2842,3687.0
2015-06-09 13:40:00,234.0,234.06,233.85,234.02,9846.0,216.2657,216.3212,216.1271,216.2842,9846.0
2015-06-09 13:50:00,234.09,234.09,233.91,233.98,4565.0,216.3489,216.3489,216.1826,216.2473,4565.0
2015-06-09 14:00:00,233.95,234.23,233.91,234.06,6775.0,216.2195,216.4783,216.1826,216.3212,6775.0
2015-06-09 14:10:00,234.01,234.19,233.86,234.18,4730.0,216.275,216.4413,216.1363,216.4321,4730.0
2015-06-09 14:20:00,234.16,234.24,234.0,234.2,5824.0,216.4136,216.4875,216.2657,216.4506,5824.0
2015-06-09 14:30:00,234.23,234.4,234.2,234.33,7002.0,216.4783,216.6354,216.4506,216.5707,7002.0
2015-06-09 14:40:00,234.36,234.6,234.3,234.59,11933.0,216.5985,216.8203,216.543,216.811,11933.0
2015-06-09 14:50:00,234.49,234.6,234.24,234.32,32574.0,216.7186,216.8203,216.4875,216.5615,32574.0
2015-06-09 15:00:00,234.23,234.46,234.18,234.23,7754.0,216.4783,216.6909,216.4321,216.4783,7754.0
2015-06-09 15:10:00,234.25,234.35,234.19,234.3,9821.0,216.4968,216.5892,216.4413,216.543,9821.0
2015-06-09 15:20:00,234.31,234.35,233.81,233.86,14435.0,216.5522,216.5892,216.0901,216.1363,14435.0
2015-06-09 15:30:00,233.88,234.13,233.69,234.12,16561.0,216.1548,216.3859,215.9792,216.3766,16561.0
2015-06-09 15:40:00,234.09,234.14,233.88,234.08,16160.0,216.3489,216.3951,216.1548,216.3397,16160.0
2015-06-09 15:50:00,234.18,234.49,233.91,233.95,31507.0,216.4321,216.7186,216.1826,216.2195,31507.0
2015-06-10 09:30:00,234.04,234.21,233.02,233.71,24023.0,216.3027,216.4598,215.36,215.9977,24023.0
2015-06-10 09:40:00,233.69,233.99,232.9,233.84,18428.0,215.9792,216.2565,215.2491,216.1179,18428.0
2015-06-10 09:50:00,233.94,234.07,233.35,233.62,13938.0,216.2103,216.3304,215.665,215.9145,13938.0
2015-06-10 10:00:00,233.63,234.1,233.6,233.89,10330.0,215.9238,216.3582,215.896,216.1641,10330.0
2015-06-10 10:10:00,233.81,234.01,233.41,233.51,16186.0,216.0901,216.275,215.7204,215.8129,16186.0
2015-06-10 10:20:00,233.47,233.6,232.9,233.01,22591.0,215.7759,215.896,215.2491,215.3508,22591.0
2015-06-10 10:30:00,233.15,233.6,233.08,233.31,16616.0,215.4802,215.896,215.4155,215.628,16616.0
2015-06-10 10:40:00,233.32,233.59,233.14,233.5,27154.0,215.6373,215.8868,215.4709,215.8036,27154.0
2015-06-10 10:50:00,233.57,234.01,233.53,233.99,10005.0,215.8683,216.275,215.8314,216.2565,10005.0
2015-06-10 11:00:00,234.01,234.05,233.87,233.93,10878.0,216.275,216.3119,216.1456,216.201,10878.0
2015-06-10 11:10:00,233.94,235.09,233.94,234.88,15424.0,216.2103,217.2731,216.2103,217.079,15424.0
2015-06-10 11:20:00,234.84,234.92,234.6,234.83,8041.0,217.0421,217.116,216.8203,217.0328,8041.0
2015-06-10 11:30:00,234.89,235.1,234.59,235.1,23014.0,217.0883,217.2824,216.811,217.2824,23014.0
2015-06-10 11:40:00,235.1,235.33,234.87,235.06,20473.0,217.2824,217.4949,217.0698,217.2454,20473.0
2015-06-10 11:50:00,235.05,235.36,235.01,235.14,8383.0,217.2362,217.5227,217.1992,217.3193,8383.0
2015-06-10 12:00:00,235.08,235.43,235.05,235.23,7300.0,217.2639,217.5874,217.2362,217.4025,7300.0
2015-06-10 12:10:00,235.19,235.71,235.16,235.67,15087.0,217.3655,217.8461,217.3378,217.8092,15087.0
2015-06-10 12:20:00,235.63,235.92,235.63,235.7,9082.0,217.7722,218.0402,217.7722,217.8369,9082.0
2015-06-10 12:30:00,235.63,235.74,235.57,235.57,4620.0,217.7722,217.8739,217.7167,217.7167,4620.0
2015-06-10 12:40:00,235.63,235.79,235.53,235.57,12157.0,217.7722,217.9201,217.6798,217.7167,12157.0
2015-06-10 12:50:00,235.59,235.69,235.53,235.65,8637.0,217.7352,217.8277,217.6798,217.7907,8637.0
2015-06-10 13:00:00,235.66,235.73,235.57,235.62,6594.0,217.7999,217.8646,217.7167,217.763,6594.0
2015-06-10 13:10:00,235.62,235.64,235.42,235.45,17038.0,217.763,217.7814,217.5781,217.6058,17038.0
2015-06-10 13:20:00,235.49,235.62,235.44,235.47,6781.0,217.6428,217.763,217.5966,217.6243,6781.0
2015-06-10 13:30:00,235.4,235.72,235.25,235.58,7293.0,217.5596,217.8554,217.421,217.726,7293.0
2015-06-10 13:40:00,235.53,235.58,235.35,235.4,3644.0,217.6798,217.726,217.5134,217.5596,3644.0
2015-06-10 13:50:00,235.42,235.6,235.37,235.6,4294.0,217.5781,217.7445,217.5319,217.7445,4294.0
2015-06-10 14:00:00,235.6,235.92,235.6,235.71,8432.0,217.7445,218.0402,217.7445,217.8461,8432.0
2015-06-10 14:10:00,235.66,235.68,235.47,235.68,5070.0,217.7999,217.8184,217.6243,217.8184,5070.0
2015-06-10 14:20:00,235.73,235.95,235.73,235.79,6721.0,217.8646,218.0679,217.8646,217.9201,6721.0
2015-06-10 14:30:00,235.8,235.92,235.75,235.8,5385.0,217.9293,218.0402,217.8831,217.9293,5385.0
2015-06-10 14:40:00,235.71,235.8,235.61,235.61,6559.0,217.8461,217.9293,217.7537,217.7537,6559.0
2015-06-10 14:50:00,235.54,235.81,235.54,235.81,8513.0,217.689,217.9386,217.689,217.9386,8513.0
2015-06-10 15:00:00,235.81,235.83,235.53,235.58,5904.0,217.9386,217.957,217.6798,217.726,5904.0
2015-06-10 15:10:00,235.59,235.73,235.59,235.67,9174.0,217.7352,217.8646,217.7352,217.8092,9174.0
2015-06-10 15:20:00,235.68,235.87,235.65,235.86,16060.0,217.8184,217.994,217.7907,217.9848,16060.0
2015-06-10 15:30:00,235.86,235.97,235.81,235.88,15269.0,217.9848,218.0864,217.9386,218.0033,15269.0
2015-06-10 15:40:00,235.84,236.2,235.83,236.0,27147.0,217.9663,218.299,217.957,218.1142,27147.0
2015-06-10 15:50:00,235.99,236.15,235.85,235.85,49965.0,218.1049,218.2528,217.9755,217.9755,49965.0
2015-06-11 09:30:00,237.8,238.99,237.6,238.45,59911.0,219.7777,220.8776,219.5929,220.3785,59911.0
2015-06-11 09:40:00,238.42,238.53,237.67,237.67,22406.0,220.3508,220.4524,219.6576,219.6576,22406.0
2015-06-11 09:50:00,237.69,238.0,237.48,237.64,20890.0,219.6761,219.9626,219.482,219.6299,20890.0
2015-06-11 10:00:00,237.76,237.84,237.4,237.75,23475.0,219.7408,219.8147,219.4081,219.7315,23475.0
2015-06-11 10:10:00,237.78,237.78,237.57,237.7,11229.0,219.7593,219.7593,219.5652,219.6853,11229.0
2015-06-11 10:20:00,237.76,237.76,237.46,237.51,7393.0,219.7408,219.7408,219.4635,219.5097,7393.0
2015-06-11 10:30:00,237.45,237.53,237.06,237.21,39347.0,219.4543,219.5282,219.0938,219.2325,39347.0
2015-06-11 10:40:00,237.3,237.52,237.26,237.44,10568.0,219.3156,219.519,219.2787,219.445,10568.0
2015-06-11 10:50:00,237.38,237.54,237.19,237.4,11893.0,219.3896,219.5374,219.214,219.4081,11893.0
2015-06-11 11:00:00,237.38,237.81,237.38,237.76,8230.0,219.3896,219.787,219.3896,219.7408,8230.0
2015-06-11 11:10:00,237.77,238.05,237.68,238.03,10522.0,219.75,220.0088,219.6668,219.9903,10522.0
2015-06-11 11:20:00,237.84,237.88,237.66,237.71,6373.0,219.8147,219.8517,219.6484,219.6946,6373.0
2015-06-11 11:30:00,237.73,238.07,237.66,237.92,5023.0,219.713,220.0273,219.6484,219.8886,5023.0
2015-06-11 11:40:00,237.86,238.01,237.77,238.01,6727.0,219.8332,219.9718,219.75,219.9718,6727.0
2015-06-11 11:50:00,238.09,238.24,237.91,237.91,6866.0,220.0458,220.1844,219.8794,219.8794,6866.0
2015-06-11 12:00:00,237.94,238.09,237.89,238.04,8128.0,219.9071,220.0458,219.8609,219.9996,8128.0
2015-06-11 12:10:00,238.11,238.23,238.04,238.2,9556.0,220.0642,220.1752,219.9996,220.1474,9556.0
2015-06-11 12:20:00,238.18,238.18,238.04,238.13,3827.0,220.1289,220.1289,219.9996,220.0827,3827.0
2015-06-11 12:30:00,238.13,238.44,238.08,238.44,5726.0,220.0827,220.3692,220.0365,220.3692,5726.0
2015-06-11 12:40:00,238.38,238.66,238.33,238.51,22827.0,220.3138,220.5726,220.2676,220.4339,22827.0
2015-06-11 12:50:00,238.5,238.66,238.49,238.58,7225.0,220.4247,220.5726,220.4154,220.4986,7225.0
2015-06-11 13:00:00,238.5,238.6,238.47,238.52,4757.0,220.4247,220.5171,220.397,220.4432,4757.0
2015-06-11 13:10:00,238.49,238.59,238.45,238.55,4370.0,220.4154,220.5079,220.3785,220.4709,4370.0
2015-06-11 13:20:00,238.57,238.59,238.33,238.34,13392.0,220.4894,220.5079,220.2676,220.2768,13392.0
2015-06-11 13:30:00,238.34,238.36,238.06,238.06,13993.0,220.2768,220.2953,220.018,220.018,13993.0
2015-06-11 13:40:00,238.08,238.32,238.0,238.19,8667.0,220.0365,220.2583,219.9626,220.1382,8667.0
2015-06-11 13:50:00,238.22,238.3,238.12,238.21,11863.0,220.1659,220.2398,220.0735,220.1567,11863.0
2015-06-11 14:00:00,238.24,238.3,238.0,238.21,5326.0,220.1844,220.2398,219.9626,220.1567,5326.0
2015-06-11 14:10:00,238.29,238.3,238.07,238.08,6026.0,220.2306,220.2398,220.0273,220.0365,6026.0
2015-06-11 14:20:00,238.07,238.51,238.07,238.34,16260.0,220.0273,220.4339,220.0273,220.2768,16260.0
2015-06-11 14:30:00,238.29,238.4,238.22,238.36,12681.0,220.2306,220.3323,220.1659,220.2953,12681.0
2015-06-11 14:40:00,238.3,238.45,238.23,238.34,10042.0,220.2398,220.3785,220.1752,220.2768,10042.0
2015-06-11 14:50:00,238.38,238.38,238.04,238.29,14363.0,220.3138,220.3138,219.9996,220.2306,14363.0
2015-06-11 15:00:00,238.21,238.25,238.05,238.11,9003.0,220.1567,220.1936,220.0088,220.0642,9003.0
2015-06-11 15:10:00,238.11,238.13,237.89,237.89,13771.0,220.0642,220.0827,219.8609,219.8609,13771.0
2015-06-11 15:20:00,237.91,237.93,237.73,237.85,12724.0,219.8794,219.8979,219.713,219.824,12724.0
2015-06-11 15:30:00,237.88,237.93,237.58,237.59,12767.0,219.8517,219.8979,219.5744,219.5837,12767.0
2015-06-11 15:40:00,237.62,237.72,237.44,237.46,21260.0,219.6114,219.7038,219.445,219.4635,21260.0
2015-06-11 15:50:00,237.48,237.7,237.16,237.67,39213.0,219.482,219.6853,219.1862,219.6576,39213.0
2015-06-12 09:30:00,237.42,237.61,236.04,236.11,34539.0,219.4265,219.6021,218.1511,218.2158,34539.0
2015-06-12 09:40:00,236.27,236.39,235.53,235.97,11543.0,218.3637,218.4746,217.6798,218.0864,11543.0
2015-06-12 09:50:00,235.92,236.48,235.59,236.24,9420.0,218.0402,218.5578,217.7352,218.336,9420.0
2015-06-12 10:00:00,236.24,236.75,236.24,236.73,4233.0,218.336,218.8073,218.336,218.7888,4233.0
2015-06-12 10:10:00,236.53,236.67,236.12,236.29,7550.0,218.604,218.7334,218.2251,218.3822,7550.0
2015-06-12 10:20:00,236.21,236.35,235.91,235.91,7766.0,218.3082,218.4376,218.031,218.031,7766.0
2015-06-12 10:30:00,235.88,235.95,235.55,235.73,11737.0,218.0033,218.0679,217.6983,217.8646,11737.0
2015-06-12 10:40:00,235.64,235.64,235.42,235.43,4780.0,217.7814,217.7814,217.5781,217.5874,4780.0
2015-06-12 10:50:00,235.47,235.55,235.2,235.21,4079.0,217.6243,217.6983,217.3748,217.384,4079.0
2015-06-12 11:00:00,235.11,235.51,235.11,235.26,7078.0,217.2916,217.6613,217.2916,217.4302,7078.0
2015-06-12 11:10:00,235.35,235.59,235.21,235.41,5640.0,217.5134,217.7352,217.384,217.5689,5640.0
2015-06-12 11:20:00,235.55,236.26,235.54,236.03,7337.0,217.6983,218.3545,217.689,218.1419,7337.0
2015-06-12 11:30:00,236.05,236.18,235.9,236.13,8159.0,218.1604,218.2805,218.0217,218.2343,8159.0
2015-06-12 11:40:00,236.15,236.17,236.01,236.02,3437.0,218.2528,218.2713,218.1234,218.1326,3437.0
2015-06-12 11:50:00,236.11,236.19,235.98,236.04,12504.0,218.2158,218.2898,218.0957,218.1511,12504.0
2015-06-12 12:00:00,236.04,236.1,235.98,236.04,11388.0,218.1511,218.2066,218.0957,218.1511,11388.0
2015-06-12 12:10:00,236.03,236.11,235.94,236.01,5635.0,218.1419,218.2158,218.0587,218.1234,5635.0
2015-06-12 12:20:00,236.06,236.22,236.05,236.12,2350.0,218.1696,218.3175,218.1604,218.2251,2350.0
2015-06-12 12:30:00,236.12,236.15,236.05,236.06,10290.0,218.2251,218.2528,218.1604,218.1696,10290.0
2015-06-12 12:40:00,236.1,236.15,235.92,236.09,7507.0,218.2066,218.2528,218.0402,218.1973,7507.0
2015-06-12 12:50:00,236.07,236.12,235.87,235.9,3707.0,218.1789,218.2251,217.994,218.0217,3707.0
2015-06-12 13:00:00,235.93,236.0,235.8,235.93,8672.0,218.0495,218.1142,217.9293,218.0495,8672.0
2015-06-12 13:10:00,235.93,235.94,235.83,235.84,6216.0,218.0495,218.0587,217.957,217.9663,6216.0
2015-06-12 13:20:00,235.84,235.93,235.82,235.92,13772.0,217.9663,218.0495,217.9478,218.0402,13772.0
2015-06-12 13:30:00,235.93,236.09,235.9,236.09,10003.0,218.0495,218.1973,218.0217,218.1973,10003.0
2015-06-12 13:40:00,236.01,236.01,235.8,235.82,5109.0,218.1234,218.1234,217.9293,217.9478,5109.0
2015-06-12 13:50:00,235.78,235.92,235.77,235.92,3477.0,217.9108,218.0402,217.9016,218.0402,3477.0
2015-06-12 14:00:00,235.92,235.99,235.75,235.75,10211.0,218.0402,218.1049,217.8831,217.8831,10211.0
2015-06-12 14:10:00,235.75,235.81,235.62,235.69,4404.0,217.8831,217.9386,217.763,217.8277,4404.0
2015-06-12 14:20:00,235.68,235.74,235.63,235.68,5108.0,217.8184,217.8739,217.7722,217.8184,5108.0
2015-06-12 14:30:00,235.69,235.69,235.25,235.3,5408.0,217.8277,217.8277,217.421,217.4672,5408.0
2015-06-12 14:40:00,235.33,235.42,235.27,235.42,10021.0,217.4949,217.5781,217.4395,217.5781,10021.0
2015-06-12 14:50:00,235.44,235.47,235.36,235.37,10341.0,217.5966,217.6243,217.5227,217.5319,10341.0
2015-06-12 15:00:00,235.34,235.46,235.3,235.35,9044.0,217.5042,217.6151,217.4672,217.5134,9044.0
2015-06-12 15:10:00,235.37,235.41,235.27,235.35,13675.0,217.5319,217.5689,217.4395,217.5134,13675.0
2015-06-12 15:20:00,235.39,235.46,235.36,235.43,12948.0,217.5504,217.6151,217.5227,217.5874,12948.0
2015-06-12 15:30:00,235.42,235.57,235.23,235.26,22000.0,217.5781,217.7167,217.4025,217.4302,22000.0
2015-06-12 15:40:00,235.23,235.27,235.14,235.2,17793.0,217.4025,217.4395,217.3193,217.3748,17793.0
2015-06-12 15:50:00,235.2,235.23,234.96,235.13,106501.0,217.3748,217.4025,217.153,217.3101,106501.0
2015-06-15 09:30:00,233.83,235.0,232.67,233.14,47410.0,216.1086,217.1899,215.0365,215.4709,47410.0
2015-06-15 09:40:00,233.25,233.91,233.13,233.13,13198.0,215.5726,216.1826,215.4617,215.4617,13198.0
2015-06-15 09:50:00,232.96,233.26,232.7,233.11,11026.0,215.3046,215.5818,215.0643,215.4432,11026.0
2015-06-15 10:00:00,232.87,233.33,232.86,233.19,6960.0,215.2214,215.6465,215.2121,215.5171,6960.0
2015-06-15 10:10:00,233.29,233.58,233.15,233.28,11355.0,215.6095,215.8776,215.4802,215.6003,11355.0
2015-06-15 10:20:00,233.34,233.67,233.21,233.41,9143.0,215.6558,215.9607,215.5356,215.7204,9143.0
2015-06-15 10:30:00,233.41,233.79,233.32,233.48,8238.0,215.7204,216.0717,215.6373,215.7851,8238.0
2015-06-15 10:40:00,233.53,233.74,233.49,233.6,6367.0,215.8314,216.0254,215.7944,215.896,6367.0
2015-06-15 10:50:00,233.66,233.74,233.46,233.7,9311.0,215.9515,216.0254,215.7667,215.9885,9311.0
2015-06-15 11:00:00,233.76,234.1,233.71,234.09,8938.0,216.0439,216.3582,215.9977,216.3489,8938.0
2015-06-15 11:10:00,234.21,234.38,234.03,234.15,12582.0,216.4598,216.6169,216.2935,216.4044,12582.0
2015-06-15 11:20:00,234.13,234.26,233.49,233.52,11719.0,216.3859,216.506,215.7944,215.8221,11719.0
2015-06-15 11:30:00,233.54,233.74,233.38,233.66,6162.0,215.8406,216.0254,215.6927,215.9515,6162.0
2015-06-15 11:40:00,233.72,233.97,233.66,233.82,16271.0,216.007,216.238,215.9515,216.0994,16271.0
2015-06-15 11:50:00,233.92,234.04,233.8,233.89,9072.0,216.1918,216.3027,216.0809,216.1641,9072.0
2015-06-15 12:00:00,233.91,234.49,233.91,234.49,16999.0,216.1826,216.7186,216.1826,216.7186,16999.0
2015-06-15 12:10:00,234.41,234.63,234.27,234.55,7634.0,216.6447,216.848,216.5153,216.7741,7634.0
2015-06-15 12:20:00,234.71,234.8,234.38,234.6,11222.0,216.9219,217.0051,216.6169,216.8203,11222.0
2015-06-15 12:30:00,234.57,234.67,234.29,234.53,7452.0,216.7925,216.885,216.5338,216.7556,7452.0
2015-06-15 12:40:00,234.55,234.82,234.4,234.7,9401.0,216.7741,217.0236,216.6354,216.9127,9401.0
2015-06-15 12:50:00,234.81,234.96,234.75,234.92,7571.0,217.0143,217.153,216.9589,217.116,7571.0
2015-06-15 13:00:00,234.9,235.0,234.78,234.94,6513.0,217.0975,217.1899,216.9866,217.1345,6513.0
2015-06-15 13:10:00,235.0,235.02,234.85,235.01,4710.0,217.1899,217.2084,217.0513,217.1992,4710.0
2015-06-15 13:20:00,234.98,235.0,234.81,234.81,5052.0,217.1715,217.1899,217.0143,217.0143,5052.0
2015-06-15 13:30:00,234.8,234.8,234.39,234.52,9737.0,217.0051,217.0051,216.6262,216.7463,9737.0
2015-06-15 13:40:00,234.36,234.5,234.28,234.44,4817.0,216.5985,216.7278,216.5245,216.6724,4817.0
2015-06-15 13:50:00,234.41,234.83,234.0,234.46,16902.0,216.6447,217.0328,216.2657,216.6909,16902.0
2015-06-15 14:00:00,234.39,234.63,234.3,234.45,9546.0,216.6262,216.848,216.543,216.6816,9546.0
2015-06-15 14:10:00,234.46,234.8,234.45,234.5,16463.0,216.6909,217.0051,216.6816,216.7278,16463.0
2015-06-15 14:20:00,234.53,234.67,234.38,234.5,11280.0,216.7556,216.885,216.6169,216.7278,11280.0
2015-06-15 14:30:00,234.5,234.65,234.36,234.37,21635.0,216.7278,216.8665,216.5985,216.6077,21635.0
2015-06-15 14:40:00,234.48,234.69,234.29,234.65,13917.0,216.7094,216.9034,216.5338,216.8665,13917.0
2015-06-15 14:50:00,234.57,234.62,234.16,234.28,10049.0,216.7925,216.8387,216.4136,216.5245,10049.0
2015-06-15 15:00:00,234.25,234.3,233.86,233.86,11948.0,216.4968,216.543,216.1363,216.1363,11948.0
2015-06-15 15:10:00,233.85,234.02,233.78,233.88,11735.0,216.1271,216.2842,216.0624,216.1548,11735.0
2015-06-15 15:20:00,233.87,234.18,233.87,234.15,19636.0,216.1456,216.4321,216.1456,216.4044,19636.0
2015-06-15 15:30:00,234.18,234.2,234.02,234.05,26626.0,216.4321,216.4506,216.2842,216.3119,26626.0
2015-06-15 15:40:00,234.05,234.11,233.62,233.62,55600.0,216.3119,216.3674,215.9145,215.9145,55600.0
2015-06-15 15:50:00,233.65,233.89,233.58,233.76,69619.0,215.9423,216.1641,215.8776,216.0439,69619.0
2015-06-16 09:30:00,234.03,235.0,233.13,234.86,30230.0,216.2935,217.1899,215.4617,217.0606,30230.0
2015-06-16 09:40:00,234.8,234.98,234.3,234.46,23929.0,217.0051,217.1715,216.543,216.6909,23929.0
2015-06-16 09:50:00,234.29,234.35,233.76,234.08,18659.0,216.5338,216.5892,216.0439,216.3397,18659.0
2015-06-16 10:00:00,234.06,234.26,233.9,233.9,11834.0,216.3212,216.506,216.1733,216.1733,11834.0
2015-06-16 10:10:00,233.98,234.02,233.45,233.78,15682.0,216.2473,216.2842,215.7574,216.0624,15682.0
2015-06-16 10:20:00,233.79,233.84,233.42,233.59,7317.0,216.0717,216.1179,215.7297,215.8868,7317.0
2015-06-16 10:30:00,233.52,233.91,233.45,233.55,6414.0,215.8221,216.1826,215.7574,215.8498,6414.0
2015-06-16 10:40:00,233.57,233.63,233.35,233.47,15424.0,215.8683,215.9238,215.665,215.7759,15424.0
2015-06-16 10:50:00,233.37,233.45,233.05,233.24,21283.0,215.6835,215.7574,215.3877,215.5633,21283.0
2015-06-16 11:00:00,233.26,233.51,233.03,233.39,22852.0,215.5818,215.8129,215.3692,215.702,22852.0
2015-06-16 11:10:00,233.44,234.11,233.38,233.58,12755.0,215.7482,216.3674,215.6927,215.8776,12755.0
2015-06-16 11:20:00,233.58,233.81,233.51,233.58,11576.0,215.8776,216.0901,215.8129,215.8776,11576.0
2015-06-16 11:30:00,233.62,233.79,233.54,233.71,10697.0,215.9145,216.0717,215.8406,215.9977,10697.0
2015-06-16 11:40:00,233.73,233.81,233.51,233.74,14700.0,216.0162,216.0901,215.8129,216.0254,14700.0
2015-06-16 11:50:00,233.7,233.71,233.41,233.49,11347.0,215.9885,215.9977,215.7204,215.7944,11347.0
2015-06-16 12:00:00,233.55,233.69,233.52,233.52,4800.0,215.8498,215.9792,215.8221,215.8221,4800.0
2015-06-16 12:10:00,233.45,233.66,233.45,233.63,10146.0,215.7574,215.9515,215.7574,215.9238,10146.0
2015-06-16 12:20:00,233.65,233.86,233.61,233.85,6237.0,215.9423,216.1363,215.9053,216.1271,6237.0
2015-06-16 12:30:00,233.91,234.19,233.8,234.18,8948.0,216.1826,216.4413,216.0809,216.4321,8948.0
2015-06-16 12:40:00,234.1,234.21,234.01,234.04,13415.0,216.3582,216.4598,216.275,216.3027,13415.0
2015-06-16 12:50:00,234.07,234.09,233.93,234.03,8822.0,216.3304,216.3489,216.201,216.2935,8822.0
2015-06-16 13:00:00,234.07,234.19,234.05,234.18,10428.0,216.3304,216.4413,216.3119,216.4321,10428.0
2015-06-16 13:10:00,234.19,234.29,234.03,234.03,10368.0,216.4413,216.5338,216.2935,216.2935,10368.0
2015-06-16 13:20:00,234.07,234.18,234.04,234.1,14452.0,216.3304,216.4321,216.3027,216.3582,14452.0
2015-06-16 13:30:00,234.11,234.27,233.91,233.97,17999.0,216.3674,216.5153,216.1826,216.238,17999.0
2015-06-16 13:40:00,233.97,234.0,233.69,233.72,12651.0,216.238,216.2657,215.9792,216.007,12651.0
2015-06-16 13:50:00,233.71,233.86,233.67,233.77,10954.0,215.9977,216.1363,215.9607,216.0532,10954.0
2015-06-16 14:00:00,233.71,234.01,233.71,233.96,10430.0,215.9977,216.275,215.9977,216.2288,10430.0
2015-06-16 14:10:00,233.98,234.08,233.92,233.96,12657.0,216.2473,216.3397,216.1918,216.2288,12657.0
2015-06-16 14:20:00,233.99,234.04,233.68,233.75,14583.0,216.2565,216.3027,215.97,216.0347,14583.0
2015-06-16 14:30:00,233.75,233.94,233.54,233.54,15699.0,216.0347,216.2103,215.8406,215.8406,15699.0
2015-06-16 14:40:00,233.57,233.62,233.43,233.51,13402.0,215.8683,215.9145,215.7389,215.8129,13402.0
2015-06-16 14:50:00,233.53,233.74,233.53,233.67,24242.0,215.8314,216.0254,215.8314,215.9607,24242.0
2015-06-16 15:00:00,233.73,234.0,233.51,233.71,50416.0,216.0162,216.2657,215.8129,215.9977,50416.0
2015-06-16 15:10:00,233.7,233.95,233.7,233.83,14525.0,215.9885,216.2195,215.9885,216.1086,14525.0
2015-06-16 15:20:00,233.83,233.94,233.77,233.94,21268.0,216.1086,216.2103,216.0532,216.2103,21268.0
2015-06-16 15:30:00,233.94,234.28,233.9,234.24,19449.0,216.2103,216.5245,216.1733,216.4875,19449.0
2015-06-16 15:40:00,234.26,234.33,234.11,234.15,37041.0,216.506,216.5707,216.3674,216.4044,37041.0
2015-06-16 15:50:00,234.14,234.47,234.12,234.43,98278.0,216.3951,216.7001,216.3766,216.6631,98278.0
2015-06-17 09:30:00,235.0,235.91,235.0,235.0,16010.0,217.1899,218.031,217.1899,217.1899,16010.0
2015-06-17 09:40:00,235.0,235.98,234.65,235.74,11322.0,217.1899,218.0957,216.8665,217.8739,11322.0
2015-06-17 09:50:00,235.72,235.95,234.79,234.95,14652.0,217.8554,218.0679,216.9959,217.1437,14652.0
2015-06-17 10:00:00,235.13,235.47,235.01,235.11,7940.0,217.3101,217.6243,217.1992,217.2916,7940.0
2015-06-17 10:10:00,235.02,235.27,234.71,234.74,4284.0,217.2084,217.4395,216.9219,216.9497,4284.0
2015-06-17 10:20:00,234.66,234.75,234.57,234.63,5766.0,216.8757,216.9589,216.7925,216.848,5766.0
2015-06-17 10:30:00,234.73,235.15,234.69,235.01,4123.0,216.9404,217.3286,216.9034,217.1992,4123.0
2015-06-17 10:40:00,235.01,235.01,234.64,234.92,4035.0,217.1992,217.1992,216.8572,217.116,4035.0
2015-06-17 10:50:00,234.91,235.06,234.77,235.06,4200.0,217.1068,217.2454,216.9774,217.2454,4200.0
2015-06-17 11:00:00,235.08,235.08,234.62,234.62,5007.0,217.2639,217.2639,216.8387,216.8387,5007.0
2015-06-17 11:10:00,234.63,234.8,234.57,234.74,13388.0,216.848,217.0051,216.7925,216.9497,13388.0
2015-06-17 11:20:00,234.68,234.75,234.27,234.27,7600.0,216.8942,216.9589,216.5153,216.5153,7600.0
2015-06-17 11:30:00,234.23,234.51,234.22,234.3,5611.0,216.4783,216.7371,216.4691,216.543,5611.0
2015-06-17 11:40:00,234.27,234.41,234.19,234.41,3928.0,216.5153,216.6447,216.4413,216.6447,3928.0
2015-06-17 11:50:00,234.45,234.72,234.4,234.45,19280.0,216.6816,216.9312,216.6354,216.6816,19280.0
2015-06-17 12:00:00,234.38,234.44,234.01,234.01,6549.0,216.6169,216.6724,216.275,216.275,6549.0
2015-06-17 12:10:00,234.0,234.0,233.66,233.81,6736.0,216.2657,216.2657,215.9515,216.0901,6736.0
2015-06-17 12:20:00,233.85,234.09,233.85,233.96,2755.0,216.1271,216.3489,216.1271,216.2288,2755.0
2015-06-17 12:30:00,233.92,234.15,233.89,234.01,7235.0,216.1918,216.4044,216.1641,216.275,7235.0
2015-06-17 12:40:00,234.1,234.11,233.76,233.77,7444.0,216.3582,216.3674,216.0439,216.0532,7444.0
2015-06-17 12:50:00,233.79,233.79,233.43,233.45,14226.0,216.0717,216.0717,215.7389,215.7574,14226.0
2015-06-17 13:00:00,233.45,233.49,233.16,233.2,14800.0,215.7574,215.7944,215.4894,215.5264,14800.0
2015-06-17 13:10:00,233.2,233.42,233.07,233.42,10605.0,215.5264,215.7297,215.4062,215.7297,10605.0
2015-06-17 13:20:00,233.4,233.57,233.32,233.32,6606.0,215.7112,215.8683,215.6373,215.6373,6606.0
2015-06-17 13:30:00,233.32,233.6,233.24,233.43,6463.0,215.6373,215.896,215.5633,215.7389,6463.0
2015-06-17 13:40:00,233.48,233.7,233.44,233.61,7473.0,215.7851,215.9885,215.7482,215.9053,7473.0
2015-06-17 13:50:00,233.7,233.99,233.66,233.86,3040.0,215.9885,216.2565,215.9515,216.1363,3040.0
2015-06-17 14:00:00,233.86,234.89,233.23,234.34,19461.0,216.1363,217.0883,215.5541,216.58,19461.0
2015-06-17 14:10:00,234.36,234.6,234.11,234.22,15289.0,216.5985,216.8203,216.3674,216.4691,15289.0
2015-06-17 14:20:00,234.12,234.13,233.49,233.76,6696.0,216.3766,216.3859,215.7944,216.0439,6696.0
2015-06-17 14:30:00,233.75,234.22,233.6,234.21,15219.0,216.0347,216.4691,215.896,216.4598,15219.0
2015-06-17 14:40:00,234.21,234.66,234.18,234.43,31690.0,216.4598,216.8757,216.4321,216.6631,31690.0
2015-06-17 14:50:00,234.41,234.48,234.17,234.17,14449.0,216.6447,216.7094,216.4229,216.4229,14449.0
2015-06-17 15:00:00,234.2,234.34,233.95,233.95,16225.0,216.4506,216.58,216.2195,216.2195,16225.0
2015-06-17 15:10:00,233.89,234.24,233.83,233.96,20054.0,216.1641,216.4875,216.1086,216.2288,20054.0
2015-06-17 15:20:00,233.98,234.35,233.97,234.27,21715.0,216.2473,216.5892,216.238,216.5153,21715.0
2015-06-17 15:30:00,234.27,234.38,233.96,234.04,34030.0,216.5153,216.6169,216.2288,216.3027,34030.0
2015-06-17 15:40:00,234.01,234.07,233.56,233.64,31583.0,216.275,216.3304,215.8591,215.933,31583.0
2015-06-17 15:50:00,233.67,233.9,233.6,233.68,76051.0,215.9607,216.1733,215.896,215.97,76051.0
2015-06-18 09:30:00,233.41,234.73,233.28,233.81,92743.0,215.7204,216.9404,215.6003,216.0901,92743.0
2015-06-18 09:40:00,233.81,234.0,233.35,233.83,59436.0,216.0901,216.2657,215.665,216.1086,59436.0
2015-06-18 09:50:00,233.91,234.96,233.89,234.19,26878.0,216.1826,217.153,216.1641,216.4413,26878.0
2015-06-18 10:00:00,234.2,235.45,234.17,235.43,34369.0,216.4506,217.6058,216.4229,217.5874,34369.0
2015-06-18 10:10:00,235.34,235.79,235.31,235.77,17397.0,217.5042,217.9201,217.4765,217.9016,17397.0
2015-06-18 10:20:00,235.79,236.24,235.77,236.24,23727.0,217.9201,218.336,217.9016,218.336,23727.0
2015-06-18 10:30:00,236.19,236.19,235.71,235.94,23650.0,218.2898,218.2898,217.8461,218.0587,23650.0
2015-06-18 10:40:00,235.92,236.26,235.8,236.05,21272.0,218.0402,218.3545,217.9293,218.1604,21272.0
2015-06-18 10:50:00,236.05,236.13,235.93,236.06,16228.0,218.1604,218.2343,218.0495,218.1696,16228.0
2015-06-18 11:00:00,236.07,236.44,236.0,236.39,15368.0,218.1789,218.5208,218.1142,218.4746,15368.0
2015-06-18 11:10:00,236.35,236.4,236.15,236.18,10772.0,218.4376,218.4838,218.2528,218.2805,10772.0
2015-06-18 11:20:00,236.21,236.21,235.62,235.75,61549.0,218.3082,218.3082,217.763,217.8831,61549.0
2015-06-18 11:30:00,235.8,235.85,235.43,235.6,25420.0,217.9293,217.9755,217.5874,217.7445,25420.0
2015-06-18 11:40:00,235.56,235.76,235.31,235.4,26229.0,217.7075,217.8923,217.4765,217.5596,26229.0
2015-06-18 11:50:00,235.35,235.38,235.11,235.2,17169.0,217.5134,217.5411,217.2916,217.3748,17169.0
2015-06-18 12:00:00,235.22,235.61,235.18,235.49,21624.0,217.3933,217.7537,217.3563,217.6428,21624.0
2015-06-18 12:10:00,235.45,235.56,235.34,235.48,18477.0,217.6058,217.7075,217.5042,217.6336,18477.0
2015-06-18 12:20:00,235.37,235.9,235.35,235.75,27307.0,217.5319,218.0217,217.5134,217.8831,27307.0
2015-06-18 12:30:00,235.73,236.19,235.73,235.86,23997.0,217.8646,218.2898,217.8646,217.9848,23997.0
2015-06-18 12:40:00,235.84,235.85,235.53,235.54,41798.0,217.9663,217.9755,217.6798,217.689,41798.0
2015-06-18 12:50:00,235.53,235.56,235.37,235.45,22034.0,217.6798,217.7075,217.5319,217.6058,22034.0
2015-06-18 13:00:00,235.5,235.72,235.46,235.58,15906.0,217.6521,217.8554,217.6151,217.726,15906.0
2015-06-18 13:10:00,235.56,235.64,235.47,235.48,11599.0,217.7075,217.7814,217.6243,217.6336,11599.0
2015-06-18 13:20:00,235.54,235.66,235.39,235.58,16344.0,217.689,217.7999,217.5504,217.726,16344.0
2015-06-18 13:30:00,235.58,235.93,235.58,235.76,11320.0,217.726,218.0495,217.726,217.8923,11320.0
2015-06-18 13:40:00,235.79,236.01,235.69,235.74,17981.0,217.9201,218.1234,217.8277,217.8739,17981.0
2015-06-18 13:50:00,235.74,235.8,235.65,235.71,9276.0,217.8739,217.9293,217.7907,217.8461,9276.0
2015-06-18 14:00:00,235.74,235.88,235.65,235.76,13258.0,217.8739,218.0033,217.7907,217.8923,13258.0
2015-06-18 14:10:00,235.76,236.02,235.67,235.93,12283.0,217.8923,218.1326,217.8092,218.0495,12283.0
2015-06-18 14:20:00,235.93,236.13,235.89,236.11,10551.0,218.0495,218.2343,218.0125,218.2158,10551.0
2015-06-18 14:30:00,236.14,236.25,235.86,236.03,28631.0,218.2435,218.3452,217.9848,218.1419,28631.0
2015-06-18 14:40:00,236.05,236.17,236.01,236.06,13223.0,218.1604,218.2713,218.1234,218.1696,13223.0
2015-06-18 14:50:00,236.02,236.25,236.0,236.18,20548.0,218.1326,218.3452,218.1142,218.2805,20548.0
2015-06-18 15:00:00,236.14,236.2,236.04,236.13,40444.0,218.2435,218.299,218.1511,218.2343,40444.0
2015-06-18 15:10:00,236.09,236.25,236.05,236.19,14652.0,218.1973,218.3452,218.1604,218.2898,14652.0
2015-06-18 15:20:00,236.18,236.35,236.03,236.28,17441.0,218.2805,218.4376,218.1419,218.3729,17441.0
2015-06-18 15:30:00,236.34,236.44,235.97,236.04,24813.0,218.4284,218.5208,218.0864,218.1511,24813.0
2015-06-18 15:40:00,236.05,236.17,235.97,236.04,38138.0,218.1604,218.2713,218.0864,218.1511,38138.0
2015-06-18 15:50:00,236.04,236.1,235.8,235.94,68621.0,218.1511,218.2066,217.9293,218.0587,68621.0
2015-06-19 09:30:00,235.7,236.3,235.52,235.97,196102.0,217.8369,218.3914,217.6705,218.0864,196102.0
2015-06-19 09:40:00,236.01,236.27,235.82,235.96,8533.0,218.1234,218.3637,217.9478,218.0772,8533.0
2015-06-19 09:50:00,236.02,236.18,235.9,236.1,6881.0,218.1326,218.2805,218.0217,218.2066,6881.0
2015-06-19 10:00:00,236.04,236.18,235.87,236.03,12438.0,218.1511,218.2805,217.994,218.1419,12438.0
2015-06-19 10:10:00,236.06,236.26,235.98,236.22,7257.0,218.1696,218.3545,218.0957,218.3175,7257.0
2015-06-19 10:20:00,236.21,236.32,236.16,236.27,10113.0,218.3082,218.4099,218.262,218.3637,10113.0
2015-06-19 10:30:00,236.24,236.31,236.11,236.16,7716.0,218.336,218.4007,218.2158,218.262,7716.0
2015-06-19 10:40:00,236.14,236.26,236.04,236.26,6224.0,218.2435,218.3545,218.1511,218.3545,6224.0
2015-06-19 10:50:00,236.26,236.36,236.14,236.17,6541.0,218.3545,218.4469,218.2435,218.2713,6541.0
2015-06-19 11:00:00,236.22,236.33,236.1,236.26,6841.0,218.3175,218.4192,218.2066,218.3545,6841.0
2015-06-19 11:10:00,236.25,236.53,236.25,236.47,7436.0,218.3452,218.604,218.3452,218.5485,7436.0
2015-06-19 11:20:00,236.5,236.6,236.37,236.42,10757.0,218.5763,218.6687,218.4561,218.5023,10757.0
2015-06-19 11:30:00,236.41,236.59,236.37,236.45,5438.0,218.4931,218.6594,218.4561,218.5301,5438.0
2015-06-19 11:40:00,236.44,236.44,236.17,236.26,6057.0,218.5208,218.5208,218.2713,218.3545,6057.0
2015-06-19 11:50:00,236.31,236.42,236.21,236.42,7801.0,218.4007,218.5023,218.3082,218.5023,7801.0
2015-06-19 12:00:00,236.39,236.64,236.21,236.55,9795.0,218.4746,218.7057,218.3082,218.6225,9795.0
2015-06-19 12:10:00,236.52,236.57,236.34,236.54,8889.0,218.5948,218.641,218.4284,218.6132,8889.0
2015-06-19 12:20:00,236.54,236.61,236.48,236.61,8865.0,218.6132,218.6779,218.5578,218.6779,8865.0
2015-06-19 12:30:00,236.63,236.76,236.49,236.68,6145.0,218.6964,218.8166,218.567,218.7426,6145.0
2015-06-19 12:40:00,236.68,236.7,236.57,236.7,5915.0,218.7426,218.7611,218.641,218.7611,5915.0
2015-06-19 12:50:00,236.72,236.72,236.57,236.62,3500.0,218.7796,218.7796,218.641,218.6872,3500.0
2015-06-19 13:00:00,236.62,236.63,236.46,236.53,5046.0,218.6872,218.6964,218.5393,218.604,5046.0
2015-06-19 13:10:00,236.54,236.63,236.52,236.63,6471.0,218.6132,218.6964,218.5948,218.6964,6471.0
2015-06-19 13:20:00,236.65,236.75,236.63,236.71,8462.0,218.7149,218.8073,218.6964,218.7704,8462.0
2015-06-19 13:30:00,236.72,236.91,236.72,236.89,5001.0,218.7796,218.9552,218.7796,218.9367,5001.0
2015-06-19 13:40:00,236.89,236.89,236.74,236.81,8865.0,218.9367,218.9367,218.7981,218.8628,8865.0
2015-06-19 13:50:00,236.78,236.8,236.69,236.7,7001.0,218.835,218.8535,218.7519,218.7611,7001.0
2015-06-19 14:00:00,236.7,236.72,236.61,236.66,10488.0,218.7611,218.7796,218.6779,218.7241,10488.0
2015-06-19 14:10:00,236.66,236.78,236.66,236.71,6212.0,218.7241,218.835,218.7241,218.7704,6212.0
2015-06-19 14:20:00,236.68,236.68,236.26,236.31,14658.0,218.7426,218.7426,218.3545,218.4007,14658.0
2015-06-19 14:30:00,236.22,236.43,236.22,236.43,4780.0,218.3175,218.5116,218.3175,218.5116,4780.0
2015-06-19 14:40:00,236.43,236.47,236.29,236.35,8699.0,218.5116,218.5485,218.3822,218.4376,8699.0
2015-06-19 14:50:00,236.33,236.33,236.16,236.16,2621.0,218.4192,218.4192,218.262,218.262,2621.0
2015-06-19 15:00:00,236.22,236.24,236.04,236.15,7155.0,218.3175,218.336,218.1511,218.2528,7155.0
2015-06-19 15:10:00,236.12,236.14,235.8,235.8,15000.0,218.2251,218.2435,217.9293,217.9293,15000.0
2015-06-19 15:20:00,235.81,235.91,235.78,235.87,10383.0,217.9386,218.031,217.9108,217.994,10383.0
2015-06-19 15:30:00,235.86,236.0,235.76,235.87,13305.0,217.9848,218.1142,217.8923,217.994,13305.0
2015-06-19 15:40:00,235.87,236.27,235.79,236.18,17707.0,217.994,218.3637,217.9201,218.2805,17707.0
2015-06-19 15:50:00,236.23,236.33,235.73,235.73,36769.0,218.3267,218.4192,217.8646,217.8646,36769.0
2015-06-22 09:30:00,237.54,238.5,237.01,237.74,44997.0,219.5374,220.4247,219.0476,219.7223,44997.0
2015-06-22 09:40:00,237.77,238.4,237.62,238.28,22349.0,219.75,220.3323,219.6114,220.2214,22349.0
2015-06-22 09:50:00,238.4,238.4,238.04,238.17,20156.0,220.3323,220.3323,219.9996,220.1197,20156.0
2015-06-22 10:00:00,238.19,238.28,237.85,238.1,7915.0,220.1382,220.2214,219.824,220.055,7915.0
2015-06-22 10:10:00,238.19,238.23,237.97,238.07,4949.0,220.1382,220.1752,219.9349,220.0273,4949.0
2015-06-22 10:20:00,238.09,238.09,237.83,237.85,7957.0,220.0458,220.0458,219.8055,219.824,7957.0
2015-06-22 10:30:00,237.85,237.9,237.65,237.66,6919.0,219.824,219.8702,219.6391,219.6484,6919.0
2015-06-22 10:40:00,237.67,238.02,237.6,237.6,8110.0,219.6576,219.9811,219.5929,219.5929,8110.0
2015-06-22 10:50:00,237.6,237.67,237.29,237.5,9763.0,219.5929,219.6576,219.3064,219.5005,9763.0
2015-06-22 11:00:00,237.5,237.66,237.48,237.61,8744.0,219.5005,219.6484,219.482,219.6021,8744.0
2015-06-22 11:10:00,237.57,237.8,237.48,237.5,8370.0,219.5652,219.7777,219.482,219.5005,8370.0
2015-06-22 11:20:00,237.42,237.59,237.36,237.5,11285.0,219.4265,219.5837,219.3711,219.5005,11285.0
2015-06-22 11:30:00,237.58,237.58,237.39,237.42,5072.0,219.5744,219.5744,219.3988,219.4265,5072.0
2015-06-22 11:40:00,237.41,237.43,237.19,237.23,5362.0,219.4173,219.4358,219.214,219.2509,5362.0
2015-06-22 11:50:00,237.23,237.25,237.11,237.12,3400.0,219.2509,219.2694,219.14,219.1493,3400.0
2015-06-22 12:00:00,237.15,237.21,236.98,236.98,8231.0,219.177,219.2325,219.0199,219.0199,8231.0
2015-06-22 12:10:00,236.94,237.13,236.67,236.67,10012.0,218.9829,219.1585,218.7334,218.7334,10012.0
2015-06-22 12:20:00,236.67,236.68,236.28,236.28,2301.0,218.7334,218.7426,218.3729,218.3729,2301.0
2015-06-22 12:30:00,236.27,236.69,236.27,236.69,3893.0,218.3637,218.7519,218.3637,218.7519,3893.0
2015-06-22 12:40:00,236.66,236.72,236.59,236.62,2623.0,218.7241,218.7796,218.6594,218.6872,2623.0
2015-06-22 12:50:00,236.63,236.74,236.6,236.61,3200.0,218.6964,218.7981,218.6687,218.6779,3200.0
2015-06-22 13:00:00,236.64,236.65,236.32,236.32,13670.0,218.7057,218.7149,218.4099,218.4099,13670.0
2015-06-22 13:10:00,236.23,236.35,236.18,236.29,8352.0,218.3267,218.4376,218.2805,218.3822,8352.0
2015-06-22 13:20:00,236.26,236.33,236.04,236.04,5107.0,218.3545,218.4192,218.1511,218.1511,5107.0
2015-06-22 13:30:00,236.06,236.06,235.87,235.91,8695.0,218.1696,218.1696,217.994,218.031,8695.0
2015-06-22 13:40:00,235.92,236.04,235.88,235.9,9129.0,218.0402,218.1511,218.0033,218.0217,9129.0
2015-06-22 13:50:00,235.86,236.16,235.82,236.14,8563.0,217.9848,218.262,217.9478,218.2435,8563.0
2015-06-22 14:00:00,236.24,236.49,236.19,236.35,10721.0,218.336,218.567,218.2898,218.4376,10721.0
2015-06-22 14:10:00,236.42,236.48,236.26,236.38,4474.0,218.5023,218.5578,218.3545,218.4654,4474.0
2015-06-22 14:20:00,236.38,236.46,236.11,236.11,4300.0,218.4654,218.5393,218.2158,218.2158,4300.0
2015-06-22 14:30:00,236.13,236.23,236.07,236.22,5994.0,218.2343,218.3267,218.1789,218.3175,5994.0
2015-06-22 14:40:00,236.25,236.27,236.1,236.27,5950.0,218.3452,218.3637,218.2066,218.3637,5950.0
2015-06-22 14:50:00,236.31,236.4,236.25,236.33,10343.0,218.4007,218.4838,218.3452,218.4192,10343.0
2015-06-22 15:00:00,236.31,236.37,236.16,236.21,10818.0,218.4007,218.4561,218.262,218.3082,10818.0
2015-06-22 15:10:00,236.23,236.35,236.06,236.06,9053.0,218.3267,218.4376,218.1696,218.1696,9053.0
2015-06-22 15:20:00,236.1,236.21,236.05,236.08,11094.0,218.2066,218.3082,218.1604,218.1881,11094.0
2015-06-22 15:30:00,236.11,236.14,235.72,235.74,13082.0,218.2158,218.2435,217.8554,217.8739,13082.0
2015-06-22 15:40:00,235.75,235.95,235.58,235.68,25543.0,217.8831,218.0679,217.726,217.8184,25543.0
2015-06-22 15:50:00,235.7,235.8,235.57,235.78,44439.0,217.8369,217.9293,217.7167,217.9108,44439.0
2015-06-23 09:30:00,236.43,236.48,235.52,235.52,26075.0,218.5116,218.5578,217.6705,217.6705,26075.0
2015-06-23 09:40:00,235.5,235.77,234.19,235.56,24024.0,217.6521,217.9016,216.4413,217.7075,24024.0
2015-06-23 09:50:00,235.67,236.01,235.38,235.84,10647.0,217.8092,218.1234,217.5411,217.9663,10647.0
2015-06-23 10:00:00,235.97,236.05,235.48,235.75,6878.0,218.0864,218.1604,217.6336,217.8831,6878.0
2015-06-23 10:10:00,235.83,236.0,235.66,235.9,19745.0,217.957,218.1142,217.7999,218.0217,19745.0
2015-06-23 10:20:00,235.9,236.05,235.72,235.81,18456.0,218.0217,218.1604,217.8554,217.9386,18456.0
2015-06-23 10:30:00,235.75,235.82,235.44,235.53,7213.0,217.8831,217.9478,217.5966,217.6798,7213.0
2015-06-23 10:40:00,235.45,235.82,235.34,235.82,4067.0,217.6058,217.9478,217.5042,217.9478,4067.0
2015-06-23 10:50:00,235.76,235.95,235.58,235.89,4030.0,217.8923,218.0679,217.726,218.0125,4030.0
2015-06-23 11:00:00,235.81,235.98,235.65,235.97,3703.0,217.9386,218.0957,217.7907,218.0864,3703.0
2015-06-23 11:10:00,236.02,236.07,235.55,235.59,7922.0,218.1326,218.1789,217.6983,217.7352,7922.0
2015-06-23 11:20:00,235.74,235.87,235.46,235.51,7817.0,217.8739,217.994,217.6151,217.6613,7817.0
2015-06-23 11:30:00,235.51,235.72,235.43,235.53,8954.0,217.6613,217.8554,217.5874,217.6798,8954.0
2015-06-23 11:40:00,235.49,235.49,235.18,235.27,9566.0,217.6428,217.6428,217.3563,217.4395,9566.0
2015-06-23 11:50:00,235.26,235.41,235.2,235.24,2755.0,217.4302,217.5689,217.3748,217.4118,2755.0
2015-06-23 12:00:00,235.28,235.34,234.63,234.67,11987.0,217.4487,217.5042,216.848,216.885,11987.0
2015-06-23 12:10:00,234.67,234.93,234.67,234.93,3450.0,216.885,217.1253,216.885,217.1253,3450.0
2015-06-23 12:20:00,234.84,234.96,234.78,234.84,3550.0,217.0421,217.153,216.9866,217.0421,3550.0
2015-06-23 12:30:00,234.8,234.84,234.66,234.67,4735.0,217.0051,217.0421,216.8757,216.885,4735.0
2015-06-23 12:40:00,234.59,234.66,234.52,234.59,10565.0,216.811,216.8757,216.7463,216.811,10565.0
2015-06-23 12:50:00,234.66,234.71,234.53,234.66,8299.0,216.8757,216.9219,216.7556,216.8757,8299.0
2015-06-23 13:00:00,234.68,234.69,234.43,234.5,6560.0,216.8942,216.9034,216.6631,216.7278,6560.0
2015-06-23 13:10:00,234.54,234.83,234.45,234.77,14521.0,216.7648,217.0328,216.6816,216.9774,14521.0
2015-06-23 13:20:00,234.77,234.78,234.53,234.53,8515.0,216.9774,216.9866,216.7556,216.7556,8515.0
2015-06-23 13:30:00,234.55,234.73,234.49,234.73,4558.0,216.7741,216.9404,216.7186,216.9404,4558.0
2015-06-23 13:40:00,234.78,234.83,234.68,234.79,6700.0,216.9866,217.0328,216.8942,216.9959,6700.0
2015-06-23 13:50:00,234.76,234.88,234.69,234.87,8520.0,216.9681,217.079,216.9034,217.0698,8520.0
2015-06-23 14:00:00,234.93,235.09,234.92,235.06,9981.0,217.1253,217.2731,217.116,217.2454,9981.0
2015-06-23 14:10:00,235.0,235.16,234.98,235.16,7134.0,217.1899,217.3378,217.1715,217.3378,7134.0
2015-06-23 14:20:00,235.13,235.18,235.09,235.14,10530.0,217.3101,217.3563,217.2731,217.3193,10530.0
2015-06-23 14:30:00,235.12,235.49,235.07,235.44,8129.0,217.3009,217.6428,217.2546,217.5966,8129.0
2015-06-23 14:40:00,235.41,235.5,235.38,235.46,9244.0,217.5689,217.6521,217.5411,217.6151,9244.0
2015-06-23 14:50:00,235.47,235.49,235.35,235.35,9274.0,217.6243,217.6428,217.5134,217.5134,9274.0
2015-06-23 15:00:00,235.38,235.68,235.3,235.4,26554.0,217.5411,217.8184,217.4672,217.5596,26554.0
2015-06-23 15:10:00,235.4,235.47,235.26,235.36,4345.0,217.5596,217.6243,217.4302,217.5227,4345.0
2015-06-23 15:20:00,235.41,235.5,235.35,235.42,12039.0,217.5689,217.6521,217.5134,217.5781,12039.0
2015-06-23 15:30:00,235.41,235.56,235.38,235.53,9219.0,217.5689,217.7075,217.5411,217.6798,9219.0
2015-06-23 15:40:00,235.5,235.62,235.44,235.5,13354.0,217.6521,217.763,217.5966,217.6521,13354.0
2015-06-23 15:50:00,235.51,235.63,235.21,235.45,54751.0,217.6613,217.7722,217.384,217.6058,54751.0
2015-06-24 09:30:00,235.0,235.76,234.37,234.65,13472.0,217.1899,217.8923,216.6077,216.8665,13472.0
2015-06-24 09:40:00,234.64,234.82,233.57,233.88,28287.0,216.8572,217.0236,215.8683,216.1548,28287.0
2015-06-24 09:50:00,234.05,234.36,233.52,233.75,6011.0,216.3119,216.5985,215.8221,216.0347,6011.0
2015-06-24 10:00:00,233.82,234.12,233.66,233.84,8011.0,216.0994,216.3766,215.9515,216.1179,8011.0
2015-06-24 10:10:00,233.76,234.1,233.59,233.7,20670.0,216.0439,216.3582,215.8868,215.9885,20670.0
2015-06-24 10:20:00,233.75,234.34,233.65,234.18,11999.0,216.0347,216.58,215.9423,216.4321,11999.0
2015-06-24 10:30:00,234.23,234.43,233.97,234.04,23097.0,216.4783,216.6631,216.238,216.3027,23097.0
2015-06-24 10:40:00,234.11,234.26,233.99,234.15,16401.0,216.3674,216.506,216.2565,216.4044,16401.0
2015-06-24 10:50:00,234.2,234.2,233.9,233.91,7331.0,216.4506,216.4506,216.1733,216.1826,7331.0
2015-06-24 11:00:00,233.87,233.91,233.65,233.76,9244.0,216.1456,216.1826,215.9423,216.0439,9244.0
2015-06-24 11:10:00,233.71,233.74,233.52,233.53,12070.0,215.9977,216.0254,215.8221,215.8314,12070.0
2015-06-24 11:20:00,233.63,233.68,233.43,233.59,12208.0,215.9238,215.97,215.7389,215.8868,12208.0
2015-06-24 11:30:00,233.55,233.81,233.51,233.8,5131.0,215.8498,216.0901,215.8129,216.0809,5131.0
2015-06-24 11:40:00,233.8,234.15,233.69,233.69,20963.0,216.0809,216.4044,215.9792,215.9792,20963.0
2015-06-24 11:50:00,233.69,233.83,233.55,233.77,21215.0,215.9792,216.1086,215.8498,216.0532,21215.0
2015-06-24 12:00:00,233.77,233.77,233.2,233.2,17599.0,216.0532,216.0532,215.5264,215.5264,17599.0
2015-06-24 12:10:00,233.2,233.77,233.16,233.73,28831.0,215.5264,216.0532,215.4894,216.0162,28831.0
2015-06-24 12:20:00,233.68,233.68,232.97,232.99,38839.0,215.97,215.97,215.3138,215.3323,38839.0
2015-06-24 12:30:00,232.96,233.02,232.82,232.98,7441.0,215.3046,215.36,215.1752,215.323,7441.0
2015-06-24 12:40:00,233.01,233.02,232.85,232.88,24749.0,215.3508,215.36,215.2029,215.2306,24749.0
2015-06-24 12:50:00,232.91,233.01,232.75,232.97,8457.0,215.2583,215.3508,215.1105,215.3138,8457.0
2015-06-24 13:00:00,232.86,232.96,232.8,232.95,3419.0,215.2121,215.3046,215.1567,215.2953,3419.0
2015-06-24 13:10:00,232.92,232.98,232.8,232.91,15769.0,215.2676,215.323,215.1567,215.2583,15769.0
2015-06-24 13:20:00,232.89,232.97,232.37,232.42,10182.0,215.2399,215.3138,214.7593,214.8055,10182.0
2015-06-24 13:30:00,232.37,232.48,232.25,232.29,7440.0,214.7593,214.8609,214.6484,214.6853,7440.0
2015-06-24 13:40:00,232.25,232.28,232.0,232.07,11942.0,214.6484,214.6761,214.4173,214.482,11942.0
2015-06-24 13:50:00,232.14,232.17,232.01,232.01,6525.0,214.5467,214.5744,214.4266,214.4266,6525.0
2015-06-24 14:00:00,232.11,232.13,232.0,232.01,8400.0,214.519,214.5375,214.4173,214.4266,8400.0
2015-06-24 14:10:00,232.0,232.01,231.18,231.19,27260.0,214.4173,214.4266,213.6595,213.6687,27260.0
2015-06-24 14:20:00,231.19,231.41,231.06,231.27,17224.0,213.6687,213.872,213.5486,213.7426,17224.0
2015-06-24 14:30:00,231.27,231.59,231.21,231.43,18432.0,213.7426,214.0384,213.6872,213.8905,18432.0
2015-06-24 14:40:00,231.53,231.6,231.08,231.08,11712.0,213.9829,214.0476,213.567,213.567,11712.0
2015-06-24 14:50:00,231.17,231.36,231.05,231.05,19093.0,213.6502,213.8258,213.5393,213.5393,19093.0
2015-06-24 15:00:00,231.12,231.14,230.56,230.58,48284.0,213.604,213.6225,213.0864,213.1049,48284.0
2015-06-24 15:10:00,230.55,230.65,230.52,230.54,30196.0,213.0772,213.1696,213.0495,213.068,30196.0
2015-06-24 15:20:00,230.6,231.05,230.52,230.74,80577.0,213.1234,213.5393,213.0495,213.2528,80577.0
2015-06-24 15:30:00,230.69,231.21,230.69,230.88,65654.0,213.2066,213.6872,213.2066,213.3822,65654.0
2015-06-24 15:40:00,230.88,230.94,230.52,230.65,78393.0,213.3822,213.4376,213.0495,213.1696,78393.0
2015-06-24 15:50:00,230.61,230.74,230.52,230.63,106400.0,213.1327,213.2528,213.0495,213.1511,106400.0
2015-06-25 09:30:00,230.75,232.13,229.51,229.73,54167.0,213.262,214.5375,212.116,212.3193,54167.0
2015-06-25 09:40:00,229.53,229.59,229.01,229.07,61653.0,212.1345,212.19,211.6539,211.7094,61653.0
2015-06-25 09:50:00,229.08,230.33,229.02,230.3,42975.0,211.7186,212.8739,211.6632,212.8461,42975.0
2015-06-25 10:00:00,230.28,230.43,229.49,230.19,20876.0,212.8277,212.9663,212.0975,212.7445,20876.0
2015-06-25 10:10:00,230.07,231.17,230.06,231.15,29557.0,212.6336,213.6502,212.6243,213.6317,29557.0
2015-06-25 10:20:00,231.15,231.67,231.13,231.58,37776.0,213.6317,214.1123,213.6132,214.0291,37776.0
2015-06-25 10:30:00,231.55,231.83,231.54,231.63,34362.0,214.0014,214.2602,213.9922,214.0754,34362.0
2015-06-25 10:40:00,231.64,231.95,231.61,231.84,25706.0,214.0846,214.3711,214.0569,214.2694,25706.0
2015-06-25 10:50:00,231.8,231.86,231.36,231.45,49674.0,214.2325,214.2879,213.8258,213.909,49674.0
2015-06-25 11:00:00,231.46,231.59,231.17,231.56,26011.0,213.9182,214.0384,213.6502,214.0107,26011.0
2015-06-25 11:10:00,231.55,231.97,231.13,231.27,22539.0,214.0014,214.3896,213.6132,213.7426,22539.0
2015-06-25 11:20:00,231.25,231.26,230.8,230.84,17144.0,213.7242,213.7334,213.3083,213.3452,17144.0
2015-06-25 11:30:00,230.86,230.97,230.49,230.5,15383.0,213.3637,213.4654,213.0217,213.031,15383.0
2015-06-25 11:40:00,230.5,230.51,229.8,229.81,27046.0,213.031,213.0402,212.384,212.3933,27046.0
2015-06-25 11:50:00,229.76,230.22,229.63,230.11,39388.0,212.3471,212.7722,212.2269,212.6705,39388.0
2015-06-25 12:00:00,230.05,230.89,230.05,230.85,29762.0,212.6151,213.3914,212.6151,213.3545,29762.0
2015-06-25 12:10:00,230.89,231.02,230.24,230.24,16913.0,213.3914,213.5116,212.7907,212.7907,16913.0
2015-06-25 12:20:00,230.21,230.21,229.61,229.61,10493.0,212.763,212.763,212.2084,212.2084,10493.0
2015-06-25 12:30:00,229.62,229.94,229.6,229.72,16630.0,212.2177,212.5134,212.1992,212.3101,16630.0
2015-06-25 12:40:00,229.74,229.92,229.6,229.67,25943.0,212.3286,212.4949,212.1992,212.2639,25943.0
2015-06-25 12:50:00,229.72,229.78,229.52,229.62,14390.0,212.3101,212.3656,212.1253,212.2177,14390.0
2015-06-25 13:00:00,229.61,229.88,229.41,229.88,8900.0,212.2084,212.458,212.0236,212.458,8900.0
2015-06-25 13:10:00,229.89,230.11,229.89,230.05,10385.0,212.4672,212.6705,212.4672,212.6151,10385.0
2015-06-25 13:20:00,230.06,230.07,229.66,229.76,11888.0,212.6243,212.6336,212.2547,212.3471,11888.0
2015-06-25 13:30:00,229.76,230.13,229.68,229.87,38828.0,212.3471,212.689,212.2731,212.4487,38828.0
2015-06-25 13:40:00,229.87,230.16,229.77,229.93,21171.0,212.4487,212.7168,212.3563,212.5042,21171.0
2015-06-25 13:50:00,229.9,229.96,229.76,229.9,12740.0,212.4765,212.5319,212.3471,212.4765,12740.0
2015-06-25 14:00:00,229.83,230.24,229.81,230.03,30906.0,212.4118,212.7907,212.3933,212.5966,30906.0
2015-06-25 14:10:00,229.99,229.99,229.33,229.33,16781.0,212.5596,212.5596,211.9497,211.9497,16781.0
2015-06-25 14:20:00,229.3,229.39,228.93,229.06,33742.0,211.9219,212.0051,211.58,211.7001,33742.0
2015-06-25 14:30:00,229.03,229.38,229.02,229.26,21869.0,211.6724,211.9959,211.6632,211.885,21869.0
2015-06-25 14:40:00,229.25,229.42,229.04,229.16,23054.0,211.8757,212.0328,211.6816,211.7925,23054.0
2015-06-25 14:50:00,229.2,229.2,228.81,229.06,26562.0,211.8295,211.8295,211.4691,211.7001,26562.0
2015-06-25 15:00:00,229.04,229.36,229.03,229.29,41502.0,211.6816,211.9774,211.6724,211.9127,41502.0
2015-06-25 15:10:00,229.26,229.31,229.01,229.08,31075.0,211.885,211.9312,211.6539,211.7186,31075.0
2015-06-25 15:20:00,229.1,229.28,228.98,229.01,27905.0,211.7371,211.9035,211.6262,211.6539,27905.0
2015-06-25 15:30:00,229.03,229.22,228.96,229.05,47784.0,211.6724,211.848,211.6077,211.6909,47784.0
2015-06-25 15:40:00,229.04,229.37,228.98,229.08,50307.0,211.6816,211.9866,211.6262,211.7186,50307.0
2015-06-25 15:50:00,229.08,229.47,229.01,229.31,90755.0,211.7186,212.0791,211.6539,211.9312,90755.0
2015-06-26 09:30:00,230.11,230.48,228.81,229.23,26130.0,212.6705,213.0125,211.4691,211.8572,26130.0
2015-06-26 09:40:00,229.13,229.21,228.69,229.0,15741.0,211.7648,211.8388,211.3582,211.6447,15741.0
2015-06-26 09:50:00,228.99,229.82,228.5,229.61,23278.0,211.6354,212.4025,211.1826,212.2084,23278.0
2015-06-26 10:00:00,229.81,229.86,228.91,228.97,14937.0,212.3933,212.4395,211.5615,211.6169,14937.0
2015-06-26 10:10:00,228.97,228.97,228.22,228.42,37025.0,211.6169,211.6169,210.9238,211.1086,37025.0
2015-06-26 10:20:00,228.42,228.98,228.15,228.98,18396.0,211.1086,211.6262,210.8591,211.6262,18396.0
2015-06-26 10:30:00,228.92,229.29,228.84,229.2,35482.0,211.5707,211.9127,211.4968,211.8295,35482.0
2015-06-26 10:40:00,229.14,229.3,228.84,229.07,17847.0,211.7741,211.9219,211.4968,211.7094,17847.0
2015-06-26 10:50:00,229.06,229.09,228.76,228.82,13970.0,211.7001,211.7279,211.4229,211.4783,13970.0
2015-06-26 11:00:00,228.87,229.28,228.83,229.28,16743.0,211.5245,211.9035,211.4876,211.9035,16743.0
2015-06-26 11:10:00,229.31,229.54,229.27,229.33,24321.0,211.9312,212.1437,211.8942,211.9497,24321.0
2015-06-26 11:20:00,229.33,229.45,229.21,229.3,21065.0,211.9497,212.0606,211.8388,211.9219,21065.0
2015-06-26 11:30:00,229.33,229.4,228.71,228.71,13154.0,211.9497,212.0144,211.3767,211.3767,13154.0
2015-06-26 11:40:00,228.76,228.85,228.59,228.63,14047.0,211.4229,211.506,211.2657,211.3027,14047.0
2015-06-26 11:50:00,228.63,228.68,228.34,228.46,9319.0,211.3027,211.3489,211.0347,211.1456,9319.0
2015-06-26 12:00:00,228.49,228.5,228.36,228.42,5332.0,211.1733,211.1826,211.0532,211.1086,5332.0
2015-06-26 12:10:00,228.51,228.88,228.46,228.88,12484.0,211.1918,211.5338,211.1456,211.5338,12484.0
2015-06-26 12:20:00,228.82,228.95,228.66,228.91,11308.0,211.4783,211.5985,211.3304,211.5615,11308.0
2015-06-26 12:30:00,228.87,228.91,228.4,228.51,13062.0,211.5245,211.5615,211.0901,211.1918,13062.0
2015-06-26 12:40:00,228.49,228.54,228.18,228.23,9464.0,211.1733,211.2195,210.8868,210.933,9464.0
2015-06-26 12:50:00,228.22,228.34,227.69,227.7,11941.0,210.9238,211.0347,210.434,210.4432,11941.0
2015-06-26 13:00:00,227.69,228.14,227.63,227.99,36566.0,210.434,210.8498,210.3785,210.7112,36566.0
2015-06-26 13:10:00,227.99,228.2,227.96,228.05,24482.0,210.7112,210.9053,210.6835,210.7667,24482.0
2015-06-26 13:20:00,228.0,228.3,228.0,228.3,11213.0,210.7205,210.9977,210.7205,210.9977,11213.0
2015-06-26 13:30:00,228.24,228.24,228.02,228.11,6066.0,210.9423,210.9423,210.7389,210.8221,6066.0
2015-06-26 13:40:00,228.12,228.83,228.12,228.6,14339.0,210.8314,211.4876,210.8314,211.275,14339.0
2015-06-26 13:50:00,228.6,228.7,228.49,228.55,11373.0,211.275,211.3674,211.1733,211.2288,11373.0
2015-06-26 14:00:00,228.62,228.75,228.56,228.66,13435.0,211.2935,211.4136,211.238,211.3304,13435.0
2015-06-26 14:10:00,228.59,228.86,228.49,228.75,13935.0,211.2657,211.5153,211.1733,211.4136,13935.0
2015-06-26 14:20:00,228.76,228.83,228.56,228.77,10231.0,211.4229,211.4876,211.238,211.4321,10231.0
2015-06-26 14:30:00,228.76,228.96,228.66,228.96,9155.0,211.4229,211.6077,211.3304,211.6077,9155.0
2015-06-26 14:40:00,228.94,228.94,228.49,228.66,9571.0,211.5892,211.5892,211.1733,211.3304,9571.0
2015-06-26 14:50:00,228.72,228.74,228.54,228.61,7626.0,211.3859,211.4044,211.2195,211.2842,7626.0
2015-06-26 15:00:00,228.59,229.02,228.54,229.02,21998.0,211.2657,211.6632,211.2195,211.6632,21998.0
2015-06-26 15:10:00,228.93,229.02,228.58,228.74,18553.0,211.58,211.6632,211.2565,211.4044,18553.0
2015-06-26 15:20:00,228.72,228.88,228.52,228.66,14363.0,211.3859,211.5338,211.2011,211.3304,14363.0
2015-06-26 15:30:00,228.66,228.71,228.37,228.48,35084.0,211.3304,211.3767,211.0624,211.1641,35084.0
2015-06-26 15:40:00,228.42,228.45,227.73,227.8,75271.0,211.1086,211.1364,210.4709,210.5356,75271.0
2015-06-26 15:50:00,227.8,227.98,227.67,227.93,109695.0,210.5356,210.702,210.4155,210.6558,109695.0
2015-06-29 09:30:00,226.09,226.63,225.26,226.35,37348.0,208.9552,209.4543,208.1881,209.1955,37348.0
2015-06-29 09:40:00,226.34,227.82,226.03,227.24,21155.0,209.1863,210.5541,208.8998,210.0181,21155.0
2015-06-29 09:50:00,227.42,227.78,226.84,227.1,8981.0,210.1844,210.5171,209.6484,209.8887,8981.0
2015-06-29 10:00:00,226.96,227.56,226.92,227.23,25141.0,209.7593,210.3138,209.7223,210.0088,25141.0
2015-06-29 10:10:00,227.25,227.65,226.91,227.02,31449.0,210.0273,210.397,209.7131,209.8147,31449.0
2015-06-29 10:20:00,227.02,227.65,226.97,227.09,28765.0,209.8147,210.397,209.7685,209.8794,28765.0
2015-06-29 10:30:00,227.05,227.41,226.91,227.01,29780.0,209.8425,210.1752,209.7131,209.8055,29780.0
2015-06-29 10:40:00,227.0,227.43,226.93,227.26,24335.0,209.7962,210.1937,209.7316,210.0365,24335.0
2015-06-29 10:50:00,227.23,227.23,226.76,226.9,30161.0,210.0088,210.0088,209.5744,209.7038,30161.0
2015-06-29 11:00:00,226.84,227.04,226.75,226.89,45144.0,209.6484,209.8332,209.5652,209.6946,45144.0
2015-06-29 11:10:00,226.9,227.23,226.73,226.89,31624.0,209.7038,210.0088,209.5467,209.6946,31624.0
2015-06-29 11:20:00,226.84,226.97,226.58,226.6,39420.0,209.6484,209.7685,209.4081,209.4266,39420.0
2015-06-29 11:30:00,226.57,226.58,225.77,225.77,14439.0,209.3988,209.4081,208.6595,208.6595,14439.0
2015-06-29 11:40:00,225.76,225.97,225.72,225.88,25710.0,208.6502,208.8443,208.6133,208.7611,25710.0
2015-06-29 11:50:00,225.88,226.05,225.64,226.0,24011.0,208.7611,208.9182,208.5393,208.872,24011.0
2015-06-29 12:00:00,225.85,226.39,225.82,226.35,16686.0,208.7334,209.2325,208.7057,209.1955,16686.0
2015-06-29 12:10:00,226.3,226.32,225.82,225.82,12448.0,209.1493,209.1678,208.7057,208.7057,12448.0
2015-06-29 12:20:00,225.79,225.91,225.74,225.91,9217.0,208.678,208.7889,208.6317,208.7889,9217.0
2015-06-29 12:30:00,225.82,225.86,225.67,225.74,7845.0,208.7057,208.7426,208.567,208.6317,7845.0
2015-06-29 12:40:00,225.67,225.91,225.67,225.76,7277.0,208.567,208.7889,208.567,208.6502,7277.0
2015-06-29 12:50:00,225.76,225.89,225.63,225.74,9851.0,208.6502,208.7704,208.5301,208.6317,9851.0
2015-06-29 13:00:00,225.73,225.79,225.59,225.67,8419.0,208.6225,208.678,208.4931,208.567,8419.0
2015-06-29 13:10:00,225.62,226.08,225.61,226.08,7936.0,208.5208,208.946,208.5116,208.946,7936.0
2015-06-29 13:20:00,226.08,226.17,225.89,225.95,12373.0,208.946,209.0292,208.7704,208.8258,12373.0
2015-06-29 13:30:00,226.01,226.24,225.98,226.24,9508.0,208.8813,209.0938,208.8536,209.0938,9508.0
2015-06-29 13:40:00,226.14,226.17,225.82,226.0,10794.0,209.0014,209.0292,208.7057,208.872,10794.0
2015-06-29 13:50:00,225.98,225.98,225.6,225.71,14987.0,208.8536,208.8536,208.5023,208.604,14987.0
2015-06-29 14:00:00,225.76,225.91,225.65,225.76,12455.0,208.6502,208.7889,208.5486,208.6502,12455.0
2015-06-29 14:10:00,225.74,225.74,225.18,225.37,13377.0,208.6317,208.6317,208.1142,208.2898,13377.0
2015-06-29 14:20:00,225.39,225.45,224.89,224.96,24883.0,208.3083,208.3637,207.8462,207.9109,24883.0
2015-06-29 14:30:00,224.9,225.21,224.63,225.21,19424.0,207.8554,208.1419,207.6059,208.1419,19424.0
2015-06-29 14:40:00,225.2,225.52,225.11,225.36,15944.0,208.1327,208.4284,208.0495,208.2805,15944.0
2015-06-29 14:50:00,225.4,225.42,225.0,225.15,13604.0,208.3175,208.336,207.9478,208.0865,13604.0
2015-06-29 15:00:00,225.06,225.21,224.93,225.1,24033.0,208.0033,208.1419,207.8831,208.0402,24033.0
2015-06-29 15:10:00,225.09,225.37,224.85,225.04,26883.0,208.031,208.2898,207.8092,207.9848,26883.0
2015-06-29 15:20:00,225.07,225.56,225.0,225.0,26039.0,208.0125,208.4654,207.9478,207.9478,26039.0
2015-06-29 15:30:00,225.0,225.3,224.77,224.87,36681.0,207.9478,208.2251,207.7353,207.8277,36681.0
2015-06-29 15:40:00,224.87,224.95,224.25,224.68,42172.0,207.8277,207.9016,207.2547,207.6521,42172.0
2015-06-29 15:50:00,224.65,225.02,224.19,224.28,88174.0,207.6243,207.9663,207.1992,207.2824,88174.0
2015-06-30 09:30:00,225.8,226.14,225.01,225.85,26889.0,208.6872,209.0014,207.9571,208.7334,26889.0
2015-06-30 09:40:00,225.87,226.05,225.2,225.36,21857.0,208.7519,208.9182,208.1327,208.2805,21857.0
2015-06-30 09:50:00,225.53,225.96,225.14,225.18,22632.0,208.4377,208.8351,208.0772,208.1142,22632.0
2015-06-30 10:00:00,225.15,225.49,225.06,225.14,10965.0,208.0865,208.4007,208.0033,208.0772,10965.0
2015-06-30 10:10:00,225.12,225.38,224.74,224.83,44298.0,208.0587,208.299,207.7075,207.7907,44298.0
2015-06-30 10:20:00,224.96,225.37,224.63,225.31,31194.0,207.9109,208.2898,207.6059,208.2343,31194.0
2015-06-30 10:30:00,225.31,225.31,224.89,225.02,18719.0,208.2343,208.2343,207.8462,207.9663,18719.0
2015-06-30 10:40:00,225.03,225.09,224.32,224.48,23431.0,207.9755,208.031,207.3194,207.4672,23431.0
2015-06-30 10:50:00,224.45,225.15,224.3,225.01,26819.0,207.4395,208.0865,207.3009,207.9571,26819.0
2015-06-30 11:00:00,224.98,225.04,224.58,224.59,13197.0,207.9293,207.9848,207.5597,207.5689,13197.0
2015-06-30 11:10:00,224.73,225.18,224.54,225.02,20092.0,207.6983,208.1142,207.5227,207.9663,20092.0
2015-06-30 11:20:00,224.96,225.2,224.63,224.64,19273.0,207.9109,208.1327,207.6059,207.6151,19273.0
2015-06-30 11:30:00,224.7,224.74,224.06,224.17,10922.0,207.6706,207.7075,207.0791,207.1807,10922.0
2015-06-30 11:40:00,224.26,224.51,224.26,224.43,34921.0,207.2639,207.495,207.2639,207.421,34921.0
2015-06-30 11:50:00,224.53,224.57,224.17,224.21,9787.0,207.5134,207.5504,207.1807,207.2177,9787.0
2015-06-30 12:00:00,224.25,224.33,223.84,224.03,19852.0,207.2547,207.3286,206.8757,207.0513,19852.0
2015-06-30 12:10:00,224.01,224.01,223.66,223.71,15788.0,207.0329,207.0329,206.7094,206.7556,15788.0
2015-06-30 12:20:00,223.76,223.81,223.22,223.31,21649.0,206.8018,206.848,206.3027,206.3859,21649.0
2015-06-30 12:30:00,223.33,223.53,223.12,223.27,24106.0,206.4044,206.5892,206.2103,206.3489,24106.0
2015-06-30 12:40:00,223.25,223.36,223.13,223.29,63067.0,206.3305,206.4321,206.2195,206.3674,63067.0
2015-06-30 12:50:00,223.38,223.41,223.0,223.37,28667.0,206.4506,206.4783,206.0994,206.4414,28667.0
2015-06-30 13:00:00,223.45,223.71,223.23,223.38,25340.0,206.5153,206.7556,206.312,206.4506,25340.0
2015-06-30 13:10:00,223.37,223.77,223.37,223.72,21144.0,206.4414,206.811,206.4414,206.7648,21144.0
2015-06-30 13:20:00,223.76,223.96,223.46,223.96,15791.0,206.8018,206.9866,206.5245,206.9866,15791.0
2015-06-30 13:30:00,223.98,224.34,223.92,224.34,24561.0,207.0051,207.3378,206.9497,207.3378,24561.0
2015-06-30 13:40:00,224.37,224.52,224.17,224.52,17715.0,207.3656,207.5042,207.1807,207.5042,17715.0
2015-06-30 13:50:00,224.53,225.03,224.53,224.7,14641.0,207.5134,207.9755,207.5134,207.6706,14641.0
2015-06-30 14:00:00,224.72,225.55,224.62,225.5,13382.0,207.689,208.4561,207.5966,208.4099,13382.0
2015-06-30 14:10:00,225.54,225.67,225.22,225.36,10145.0,208.4469,208.567,208.1511,208.2805,10145.0
2015-06-30 14:20:00,225.41,225.48,225.09,225.14,15791.0,208.3267,208.3914,208.031,208.0772,15791.0
2015-06-30 14:30:00,225.12,225.55,225.07,225.43,21437.0,208.0587,208.4561,208.0125,208.3452,21437.0
2015-06-30 14:40:00,225.38,225.5,225.2,225.5,22986.0,208.299,208.4099,208.1327,208.4099,22986.0
2015-06-30 14:50:00,225.56,225.56,224.8,224.8,19025.0,208.4654,208.4654,207.763,207.763,19025.0
2015-06-30 15:00:00,224.85,225.06,224.71,224.89,17049.0,207.8092,208.0033,207.6798,207.8462,17049.0
2015-06-30 15:10:00,224.89,225.08,224.73,224.83,27609.0,207.8462,208.0218,207.6983,207.7907,27609.0
2015-06-30 15:20:00,224.74,224.87,224.41,224.54,25033.0,207.7075,207.8277,207.4025,207.5227,25033.0
2015-06-30 15:30:00,224.53,224.94,224.49,224.66,24711.0,207.5134,207.8924,207.4765,207.6336,24711.0
2015-06-30 15:40:00,224.62,224.93,224.36,224.92,40136.0,207.5966,207.8831,207.3563,207.8739,40136.0
2015-06-30 15:50:00,224.9,225.31,224.82,224.84,156959.0,207.8554,208.2343,207.7815,207.7999,156959.0
2015-07-01 09:30:00,226.9,226.91,225.88,226.65,39042.0,209.7038,209.7131,208.7611,209.4728,39042.0
2015-07-01 09:40:00,226.72,227.25,226.64,226.81,30807.0,209.5375,210.0273,209.4635,209.6206,30807.0
2015-07-01 09:50:00,226.91,227.11,226.41,226.67,13761.0,209.7131,209.8979,209.251,209.4913,13761.0
2015-07-01 10:00:00,226.6,227.14,226.38,226.86,27345.0,209.4266,209.9256,209.2232,209.6669,27345.0
2015-07-01 10:10:00,226.94,226.95,226.54,226.75,15772.0,209.7408,209.75,209.3711,209.5652,15772.0
2015-07-01 10:20:00,226.75,227.01,226.63,226.79,13435.0,209.5652,209.8055,209.4543,209.6022,13435.0
2015-07-01 10:30:00,226.72,226.76,226.09,226.17,14262.0,209.5375,209.5744,208.9552,209.0292,14262.0
2015-07-01 10:40:00,226.24,226.5,226.01,226.07,13550.0,209.0938,209.3341,208.8813,208.9367,13550.0
2015-07-01 10:50:00,226.02,226.32,225.91,226.25,11852.0,208.8905,209.1678,208.7889,209.1031,11852.0
2015-07-01 11:00:00,226.18,226.33,225.99,226.24,12152.0,209.0384,209.177,208.8628,209.0938,12152.0
2015-07-01 11:10:00,226.24,226.45,226.17,226.27,12025.0,209.0938,209.2879,209.0292,209.1216,12025.0
2015-07-01 11:20:00,226.26,226.39,226.19,226.3,8447.0,209.1123,209.2325,209.0476,209.1493,8447.0
2015-07-01 11:30:00,226.28,226.35,225.93,226.02,12529.0,209.1308,209.1955,208.8073,208.8905,12529.0
2015-07-01 11:40:00,225.97,226.31,225.93,226.31,4578.0,208.8443,209.1585,208.8073,209.1585,4578.0
2015-07-01 11:50:00,226.26,226.27,225.78,225.78,9503.0,209.1123,209.1216,208.6687,208.6687,9503.0
2015-07-01 12:00:00,225.85,226.1,225.78,226.01,7066.0,208.7334,208.9645,208.6687,208.8813,7066.0
2015-07-01 12:10:00,225.91,225.99,225.76,225.95,18753.0,208.7889,208.8628,208.6502,208.8258,18753.0
2015-07-01 12:20:00,225.98,225.98,225.66,225.81,17897.0,208.8536,208.8536,208.5578,208.6964,17897.0
2015-07-01 12:30:00,225.77,225.82,225.55,225.63,23624.0,208.6595,208.7057,208.4561,208.5301,23624.0
2015-07-01 12:40:00,225.6,225.75,225.39,225.51,20424.0,208.5023,208.641,208.3083,208.4192,20424.0
2015-07-01 12:50:00,225.46,225.55,225.17,225.21,8045.0,208.373,208.4561,208.1049,208.1419,8045.0
2015-07-01 13:00:00,225.15,225.34,225.03,225.28,11958.0,208.0865,208.2621,207.9755,208.2066,11958.0
2015-07-01 13:10:00,225.29,225.43,225.22,225.34,7901.0,208.2158,208.3452,208.1511,208.2621,7901.0
2015-07-01 13:20:00,225.38,225.68,225.25,225.28,8689.0,208.299,208.5763,208.1789,208.2066,8689.0
2015-07-01 13:30:00,225.31,225.75,225.28,225.58,14035.0,208.2343,208.641,208.2066,208.4839,14035.0
2015-07-01 13:40:00,225.55,225.99,225.51,225.98,10239.0,208.4561,208.8628,208.4192,208.8536,10239.0
2015-07-01 13:50:00,226.0,226.0,225.35,225.35,8769.0,208.872,208.872,208.2713,208.2713,8769.0
2015-07-01 14:00:00,225.35,225.43,225.01,225.26,7716.0,208.2713,208.3452,207.9571,208.1881,7716.0
2015-07-01 14:10:00,225.22,225.44,225.21,225.41,6922.0,208.1511,208.3545,208.1419,208.3267,6922.0
2015-07-01 14:20:00,225.45,225.54,225.34,225.43,10675.0,208.3637,208.4469,208.2621,208.3452,10675.0
2015-07-01 14:30:00,225.38,225.38,225.07,225.27,14391.0,208.299,208.299,208.0125,208.1974,14391.0
2015-07-01 14:40:00,225.24,225.46,225.15,225.4,11318.0,208.1696,208.373,208.0865,208.3175,11318.0
2015-07-01 14:50:00,225.39,225.48,225.19,225.34,22530.0,208.3083,208.3914,208.1234,208.2621,22530.0
2015-07-01 15:00:00,225.36,225.69,225.36,225.51,12610.0,208.2805,208.5855,208.2805,208.4192,12610.0
2015-07-01 15:10:00,225.42,225.68,225.4,225.63,11960.0,208.336,208.5763,208.3175,208.5301,11960.0
2015-07-01 15:20:00,225.61,225.76,225.51,225.69,24074.0,208.5116,208.6502,208.4192,208.5855,24074.0
2015-07-01 15:30:00,225.69,225.78,225.33,225.4,28258.0,208.5855,208.6687,208.2528,208.3175,28258.0
2015-07-01 15:40:00,225.41,225.71,225.18,225.54,39926.0,208.3267,208.604,208.1142,208.4469,39926.0
2015-07-01 15:50:00,225.52,225.79,225.44,225.73,69405.0,208.4284,208.678,208.3545,208.6225,69405.0
2015-07-02 09:30:00,226.79,227.15,225.77,226.88,39702.0,209.6022,209.9349,208.6595,209.6853,39702.0
2015-07-02 09:40:00,226.89,226.89,225.84,225.9,21199.0,209.6946,209.6946,208.7242,208.7796,21199.0
2015-07-02 09:50:00,225.91,225.95,225.02,225.03,22263.0,208.7889,208.8258,207.9663,207.9755,22263.0
2015-07-02 10:00:00,224.98,225.15,224.82,224.84,17099.0,207.9293,208.0865,207.7815,207.7999,17099.0
2015-07-02 10:10:00,224.77,224.97,224.6,224.84,18486.0,207.7353,207.9201,207.5781,207.7999,18486.0
2015-07-02 10:20:00,224.82,224.94,224.74,224.8,8281.0,207.7815,207.8924,207.7075,207.763,8281.0
2015-07-02 10:30:00,224.76,224.77,224.29,224.52,11483.0,207.726,207.7353,207.2916,207.5042,11483.0
2015-07-02 10:40:00,224.51,224.93,224.48,224.86,12469.0,207.495,207.8831,207.4672,207.8184,12469.0
2015-07-02 10:50:00,224.87,225.02,224.6,224.97,18621.0,207.8277,207.9663,207.5781,207.9201,18621.0
2015-07-02 11:00:00,225.0,225.0,224.59,224.83,13609.0,207.9478,207.9478,207.5689,207.7907,13609.0
2015-07-02 11:10:00,224.76,224.76,224.38,224.42,20326.0,207.726,207.726,207.3748,207.4118,20326.0
2015-07-02 11:20:00,224.4,224.42,224.01,224.06,17755.0,207.3933,207.4118,207.0329,207.0791,17755.0
2015-07-02 11:30:00,224.07,224.28,223.9,224.17,12559.0,207.0883,207.2824,206.9312,207.1807,12559.0
2015-07-02 11:40:00,224.16,224.18,223.85,223.88,14058.0,207.1715,207.19,206.885,206.9127,14058.0
2015-07-02 11:50:00,223.91,223.92,223.65,223.83,16504.0,206.9404,206.9497,206.7001,206.8665,16504.0
2015-07-02 12:00:00,223.85,223.97,223.67,223.68,10541.0,206.885,206.9959,206.7186,206.7279,10541.0
2015-07-02 12:10:00,223.71,223.81,223.51,223.51,16874.0,206.7556,206.848,206.5707,206.5707,16874.0
2015-07-02 12:20:00,223.55,223.7,223.36,223.5,8937.0,206.6077,206.7463,206.4321,206.5615,8937.0
2015-07-02 12:30:00,223.46,223.7,223.31,223.31,10767.0,206.5245,206.7463,206.3859,206.3859,10767.0
2015-07-02 12:40:00,223.34,223.51,223.3,223.49,11271.0,206.4136,206.5707,206.3767,206.5523,11271.0
2015-07-02 12:50:00,223.51,223.55,223.4,223.45,11433.0,206.5707,206.6077,206.4691,206.5153,11433.0
2015-07-02 13:00:00,223.48,223.48,223.23,223.4,13190.0,206.543,206.543,206.312,206.4691,13190.0
2015-07-02 13:10:00,223.42,223.42,223.01,223.11,21838.0,206.4876,206.4876,206.1086,206.2011,21838.0
2015-07-02 13:20:00,223.09,223.37,223.0,223.29,16671.0,206.1826,206.4414,206.0994,206.3674,16671.0
2015-07-02 13:30:00,223.29,223.45,223.2,223.4,11639.0,206.3674,206.5153,206.2842,206.4691,11639.0
2015-07-02 13:40:00,223.39,223.63,223.3,223.48,9102.0,206.4598,206.6817,206.3767,206.543,9102.0
2015-07-02 13:50:00,223.53,223.64,223.23,223.33,10538.0,206.5892,206.6909,206.312,206.4044,10538.0
2015-07-02 14:00:00,223.33,223.37,223.06,223.22,10491.0,206.4044,206.4414,206.1548,206.3027,10491.0
2015-07-02 14:10:00,223.23,223.62,223.16,223.51,11805.0,206.312,206.6724,206.2473,206.5707,11805.0
2015-07-02 14:20:00,223.47,223.71,223.47,223.61,5199.0,206.5338,206.7556,206.5338,206.6632,5199.0
2015-07-02 14:30:00,223.62,223.91,223.54,223.84,8206.0,206.6724,206.9404,206.5985,206.8757,8206.0
2015-07-02 14:40:00,223.86,223.86,223.69,223.79,17136.0,206.8942,206.8942,206.7371,206.8295,17136.0
2015-07-02 14:50:00,223.78,223.91,223.62,223.85,21381.0,206.8203,206.9404,206.6724,206.885,21381.0
2015-07-02 15:00:00,223.9,223.93,223.76,223.81,14751.0,206.9312,206.9589,206.8018,206.848,14751.0
2015-07-02 15:10:00,223.85,223.85,223.57,223.62,25294.0,206.885,206.885,206.6262,206.6724,25294.0
2015-07-02 15:20:00,223.63,224.11,223.63,224.08,19502.0,206.6817,207.1253,206.6817,207.0975,19502.0
2015-07-02 15:30:00,224.11,224.11,223.68,223.85,19079.0,207.1253,207.1253,206.7279,206.885,19079.0
2015-07-02 15:40:00,223.83,224.45,223.81,224.45,34822.0,206.8665,207.4395,206.848,207.4395,34822.0
2015-07-02 15:50:00,224.42,224.58,224.12,224.15,60945.0,207.4118,207.5597,207.1345,207.1622,60945.0
2015-07-06 09:30:00,222.25,223.92,221.62,222.96,41673.0,205.4062,206.9497,204.824,206.0624,41673.0
2015-07-06 09:40:00,222.75,223.22,222.62,222.88,21003.0,205.8683,206.3027,205.7482,205.9885,21003.0
2015-07-06 09:50:00,223.0,223.57,223.0,223.12,24701.0,206.0994,206.6262,206.0994,206.2103,24701.0
2015-07-06 10:00:00,223.15,223.54,222.94,223.54,15470.0,206.238,206.5985,206.0439,206.5985,15470.0
2015-07-06 10:10:00,223.67,224.41,223.6,224.41,18530.0,206.7186,207.4025,206.6539,207.4025,18530.0
2015-07-06 10:20:00,224.33,224.4,223.87,224.05,12207.0,207.3286,207.3933,206.9035,207.0698,12207.0
2015-07-06 10:30:00,224.04,224.43,223.85,224.05,8448.0,207.0606,207.421,206.885,207.0698,8448.0
2015-07-06 10:40:00,224.12,224.99,224.0,224.79,8677.0,207.1345,207.9386,207.0236,207.7537,8677.0
2015-07-06 10:50:00,224.66,224.76,224.24,224.32,9600.0,207.6336,207.726,207.2454,207.3194,9600.0
2015-07-06 11:00:00,224.37,224.82,224.36,224.57,7899.0,207.3656,207.7815,207.3563,207.5504,7899.0
2015-07-06 11:10:00,224.56,224.6,224.18,224.28,8248.0,207.5412,207.5781,207.19,207.2824,8248.0
2015-07-06 11:20:00,224.27,224.4,223.73,223.73,6307.0,207.2731,207.3933,206.7741,206.7741,6307.0
2015-07-06 11:30:00,223.77,223.98,223.67,223.94,6432.0,206.811,207.0051,206.7186,206.9682,6432.0
2015-07-06 11:40:00,223.99,224.12,223.83,224.0,5500.0,207.0144,207.1345,206.8665,207.0236,5500.0
2015-07-06 11:50:00,224.03,224.03,223.8,223.99,8459.0,207.0513,207.0513,206.8388,207.0144,8459.0
2015-07-06 12:00:00,223.95,224.23,223.9,224.1,12848.0,206.9774,207.2362,206.9312,207.116,12848.0
2015-07-06 12:10:00,224.14,224.85,224.14,224.49,9057.0,207.153,207.8092,207.153,207.4765,9057.0
2015-07-06 12:20:00,224.52,225.06,224.48,225.02,18787.0,207.5042,208.0033,207.4672,207.9663,18787.0
2015-07-06 12:30:00,225.0,225.18,224.88,224.88,26702.0,207.9478,208.1142,207.8369,207.8369,26702.0
2015-07-06 12:40:00,224.83,224.91,224.48,224.52,4604.0,207.7907,207.8646,207.4672,207.5042,4604.0
2015-07-06 12:50:00,224.51,224.52,224.24,224.42,7779.0,207.495,207.5042,207.2454,207.4118,7779.0
2015-07-06 13:00:00,224.38,224.77,224.3,224.58,6703.0,207.3748,207.7353,207.3009,207.5597,6703.0
2015-07-06 13:10:00,224.58,224.61,223.84,223.93,8079.0,207.5597,207.5874,206.8757,206.9589,8079.0
2015-07-06 13:20:00,223.93,223.98,223.48,223.48,9087.0,206.9589,207.0051,206.543,206.543,9087.0
2015-07-06 13:30:00,223.45,223.72,223.32,223.67,8042.0,206.5153,206.7648,206.3951,206.7186,8042.0
2015-07-06 13:40:00,223.57,223.61,223.24,223.25,10629.0,206.6262,206.6632,206.3212,206.3305,10629.0
2015-07-06 13:50:00,223.31,223.52,223.21,223.24,7079.0,206.3859,206.58,206.2935,206.3212,7079.0
2015-07-06 14:00:00,223.22,223.42,223.0,223.38,10813.0,206.3027,206.4876,206.0994,206.4506,10813.0
2015-07-06 14:10:00,223.39,223.6,223.18,223.31,10292.0,206.4598,206.6539,206.2658,206.3859,10292.0
2015-07-06 14:20:00,223.4,223.57,223.0,223.13,10722.0,206.4691,206.6262,206.0994,206.2195,10722.0
2015-07-06 14:30:00,223.09,223.22,222.99,222.99,9814.0,206.1826,206.3027,206.0902,206.0902,9814.0
2015-07-06 14:40:00,222.98,223.46,222.87,223.38,10471.0,206.0809,206.5245,205.9792,206.4506,10471.0
2015-07-06 14:50:00,223.47,223.47,223.17,223.22,8517.0,206.5338,206.5338,206.2565,206.3027,8517.0
2015-07-06 15:00:00,223.14,223.35,223.13,223.32,7941.0,206.2288,206.4229,206.2195,206.3951,7941.0
2015-07-06 15:10:00,223.32,223.58,223.32,223.4,10973.0,206.3951,206.6354,206.3951,206.4691,10973.0
2015-07-06 15:20:00,223.37,223.58,223.36,223.53,10650.0,206.4414,206.6354,206.4321,206.5892,10650.0
2015-07-06 15:30:00,223.53,223.87,223.53,223.76,20407.0,206.5892,206.9035,206.5892,206.8018,20407.0
2015-07-06 15:40:00,223.74,224.12,223.66,224.12,34184.0,206.7833,207.1345,206.7094,207.1345,34184.0
2015-07-06 15:50:00,224.1,224.41,224.0,224.24,86134.0,207.116,207.4025,207.0236,207.2454,86134.0
2015-07-07 09:30:00,225.64,225.78,224.81,225.03,27713.0,208.5393,208.6687,207.7722,207.9755,27713.0
2015-07-07 09:40:00,225.03,225.59,224.78,225.48,15681.0,207.9755,208.4931,207.7445,208.3914,15681.0
2015-07-07 09:50:00,225.33,225.72,224.83,224.83,17503.0,208.2528,208.6133,207.7907,207.7907,17503.0
2015-07-07 10:00:00,224.94,225.07,224.5,224.86,11681.0,207.8924,208.0125,207.4857,207.8184,11681.0
2015-07-07 10:10:00,224.86,225.16,224.7,224.78,10678.0,207.8184,208.0957,207.6706,207.7445,10678.0
2015-07-07 10:20:00,224.68,224.79,224.38,224.6,73047.0,207.6521,207.7537,207.3748,207.5781,73047.0
2015-07-07 10:30:00,224.68,224.73,224.22,224.31,47134.0,207.6521,207.6983,207.2269,207.3101,47134.0
2015-07-07 10:40:00,224.3,224.76,223.97,224.43,40032.0,207.3009,207.726,206.9959,207.421,40032.0
2015-07-07 10:50:00,224.46,224.88,224.38,224.5,20010.0,207.4487,207.8369,207.3748,207.4857,20010.0
2015-07-07 11:00:00,224.5,224.65,224.35,224.46,19600.0,207.4857,207.6243,207.3471,207.4487,19600.0
2015-07-07 11:10:00,224.53,224.89,224.44,224.62,90960.0,207.5134,207.8462,207.4303,207.5966,90960.0
2015-07-07 11:20:00,224.69,224.72,224.15,224.28,13978.0,207.6613,207.689,207.1622,207.2824,13978.0
2015-07-07 11:30:00,224.27,224.56,223.77,224.5,18749.0,207.2731,207.5412,206.811,207.4857,18749.0
2015-07-07 11:40:00,224.55,225.02,224.44,224.71,8352.0,207.5319,207.9663,207.4303,207.6798,8352.0
2015-07-07 11:50:00,224.8,225.37,224.57,225.08,8233.0,207.763,208.2898,207.5504,208.0218,8233.0
2015-07-07 12:00:00,225.07,225.07,224.69,224.84,12509.0,208.0125,208.0125,207.6613,207.7999,12509.0
2015-07-07 12:10:00,224.9,225.02,224.57,224.93,10786.0,207.8554,207.9663,207.5504,207.8831,10786.0
2015-07-07 12:20:00,224.97,225.4,224.94,225.29,14348.0,207.9201,208.3175,207.8924,208.2158,14348.0
2015-07-07 12:30:00,225.26,225.59,225.09,225.59,13823.0,208.1881,208.4931,208.031,208.4931,13823.0
2015-07-07 12:40:00,225.59,225.79,225.48,225.69,26361.0,208.4931,208.678,208.3914,208.5855,26361.0
2015-07-07 12:50:00,225.72,226.33,225.64,225.98,20397.0,208.6133,209.177,208.5393,208.8536,20397.0
2015-07-07 13:00:00,226.06,226.62,226.06,226.48,36498.0,208.9275,209.445,208.9275,209.3157,36498.0
2015-07-07 13:10:00,226.5,227.21,226.36,226.52,27085.0,209.3341,209.9903,209.2048,209.3526,27085.0
2015-07-07 13:20:00,226.56,226.91,226.45,226.87,14814.0,209.3896,209.7131,209.2879,209.6761,14814.0
2015-07-07 13:30:00,226.97,226.97,226.57,226.69,10141.0,209.7685,209.7685,209.3988,209.5097,10141.0
2015-07-07 13:40:00,226.7,226.91,226.47,226.5,12078.0,209.519,209.7131,209.3064,209.3341,12078.0
2015-07-07 13:50:00,226.6,226.68,226.39,226.51,12304.0,209.4266,209.5005,209.2325,209.3434,12304.0
2015-07-07 14:00:00,226.53,226.77,226.42,226.5,10535.0,209.3619,209.5837,209.2602,209.3341,10535.0
2015-07-07 14:10:00,226.48,226.96,226.48,226.59,32066.0,209.3157,209.7593,209.3157,209.4173,32066.0
2015-07-07 14:20:00,226.52,226.52,226.15,226.26,35730.0,209.3526,209.3526,209.0107,209.1123,35730.0
2015-07-07 14:30:00,226.26,226.71,226.19,226.67,22957.0,209.1123,209.5282,209.0476,209.4913,22957.0
2015-07-07 14:40:00,226.7,227.45,226.7,227.26,11797.0,209.519,210.2121,209.519,210.0365,11797.0
2015-07-07 14:50:00,227.17,227.62,227.0,227.45,13956.0,209.9534,210.3693,209.7962,210.2121,13956.0
2015-07-07 15:00:00,227.49,227.68,227.22,227.56,19334.0,210.2491,210.4247,209.9996,210.3138,19334.0
2015-07-07 15:10:00,227.54,227.7,227.28,227.63,13931.0,210.2953,210.4432,210.055,210.3785,13931.0
2015-07-07 15:20:00,227.72,227.94,227.41,227.82,20718.0,210.4617,210.665,210.1752,210.5541,20718.0
2015-07-07 15:30:00,227.72,227.98,227.61,227.69,28060.0,210.4617,210.702,210.36,210.434,28060.0
2015-07-07 15:40:00,227.68,227.91,227.59,227.64,49902.0,210.4247,210.6373,210.3415,210.3877,49902.0
2015-07-07 15:50:00,227.69,228.32,227.67,228.24,152179.0,210.434,211.0162,210.4155,210.9423,152179.0
2015-07-08 09:30:00,226.55,227.37,226.01,226.56,46043.0,209.3804,210.1382,208.8813,209.3896,46043.0
2015-07-08 09:40:00,226.41,226.41,225.6,226.13,24198.0,209.251,209.251,208.5023,208.9922,24198.0
2015-07-08 09:50:00,225.94,226.63,225.87,226.39,19385.0,208.8166,209.4543,208.7519,209.2325,19385.0
2015-07-08 10:00:00,226.18,226.18,225.6,225.83,34921.0,209.0384,209.0384,208.5023,208.7149,34921.0
2015-07-08 10:10:00,225.75,226.03,225.64,226.01,22445.0,208.641,208.8998,208.5393,208.8813,22445.0
2015-07-08 10:20:00,225.97,226.29,225.76,225.84,12744.0,208.8443,209.1401,208.6502,208.7242,12744.0
2015-07-08 10:30:00,225.84,226.07,225.64,225.94,19960.0,208.7242,208.9367,208.5393,208.8166,19960.0
2015-07-08 10:40:00,225.94,226.22,225.9,226.11,9034.0,208.8166,209.0754,208.7796,208.9737,9034.0
2015-07-08 10:50:00,226.24,226.82,226.24,226.78,13512.0,209.0938,209.6299,209.0938,209.5929,13512.0
2015-07-08 11:00:00,226.67,226.68,226.3,226.32,16126.0,209.4913,209.5005,209.1493,209.1678,16126.0
2015-07-08 11:10:00,226.38,226.4,225.88,226.04,15347.0,209.2232,209.2417,208.7611,208.909,15347.0
2015-07-08 11:20:00,225.98,226.07,225.54,225.71,12245.0,208.8536,208.9367,208.4469,208.604,12245.0
2015-07-08 11:30:00,225.72,225.93,225.56,225.63,10740.0,208.6133,208.8073,208.4654,208.5301,10740.0
2015-07-08 11:40:00,225.51,225.68,225.34,225.47,15130.0,208.4192,208.5763,208.2621,208.3822,15130.0
2015-07-08 11:50:00,225.45,225.54,225.13,225.31,22926.0,208.3637,208.4469,208.068,208.2343,22926.0
2015-07-08 12:00:00,225.33,225.52,225.21,225.3,12252.0,208.2528,208.4284,208.1419,208.2251,12252.0
2015-07-08 12:10:00,225.2,225.33,224.93,225.33,11785.0,208.1327,208.2528,207.8831,208.2528,11785.0
2015-07-08 12:20:00,225.35,225.43,225.17,225.31,15602.0,208.2713,208.3452,208.1049,208.2343,15602.0
2015-07-08 12:30:00,225.3,225.3,225.01,225.29,13436.0,208.2251,208.2251,207.9571,208.2158,13436.0
2015-07-08 12:40:00,225.29,225.29,224.72,225.23,18381.0,208.2158,208.2158,207.689,208.1604,18381.0
2015-07-08 12:50:00,225.24,226.17,225.09,226.17,34844.0,208.1696,209.0292,208.031,209.0292,34844.0
2015-07-08 13:00:00,226.02,226.02,225.4,225.58,7138.0,208.8905,208.8905,208.3175,208.4839,7138.0
2015-07-08 13:10:00,225.58,225.99,225.5,225.71,12326.0,208.4839,208.8628,208.4099,208.604,12326.0
2015-07-08 13:20:00,225.78,225.91,225.49,225.78,8466.0,208.6687,208.7889,208.4007,208.6687,8466.0
2015-07-08 13:30:00,225.88,225.88,225.57,225.77,8866.0,208.7611,208.7611,208.4746,208.6595,8866.0
2015-07-08 13:40:00,225.75,225.93,225.72,225.9,9700.0,208.641,208.8073,208.6133,208.7796,9700.0
2015-07-08 13:50:00,225.84,226.2,225.76,225.76,7151.0,208.7242,209.0569,208.6502,208.6502,7151.0
2015-07-08 14:00:00,225.76,225.86,225.43,225.67,18747.0,208.6502,208.7426,208.3452,208.567,18747.0
2015-07-08 14:10:00,225.68,225.84,225.55,225.55,36965.0,208.5763,208.7242,208.4561,208.4561,36965.0
2015-07-08 14:20:00,225.59,225.85,225.47,225.65,35833.0,208.4931,208.7334,208.3822,208.5486,35833.0
2015-07-08 14:30:00,225.59,225.66,225.18,225.29,12518.0,208.4931,208.5578,208.1142,208.2158,12518.0
2015-07-08 14:40:00,225.3,225.5,224.38,224.38,13346.0,208.2251,208.4099,207.3748,207.3748,13346.0
2015-07-08 14:50:00,224.37,224.93,224.22,224.42,16888.0,207.3656,207.8831,207.2269,207.4118,16888.0
2015-07-08 15:00:00,224.45,225.38,224.45,225.32,22038.0,207.4395,208.299,207.4395,208.2436,22038.0
2015-07-08 15:10:00,225.31,225.64,225.1,225.11,35819.0,208.2343,208.5393,208.0402,208.0495,35819.0
2015-07-08 15:20:00,225.12,225.21,224.46,224.46,22410.0,208.0587,208.1419,207.4487,207.4487,22410.0
2015-07-08 15:30:00,224.46,225.07,224.43,224.87,27656.0,207.4487,208.0125,207.421,207.8277,27656.0
2015-07-08 15:40:00,224.94,225.2,224.6,225.04,27402.0,207.8924,208.1327,207.5781,207.9848,27402.0
2015-07-08 15:50:00,224.98,225.04,224.49,224.59,81380.0,207.9293,207.9848,207.4765,207.5689,81380.0
2015-07-09 09:30:00,227.39,228.06,226.75,227.85,40619.0,210.1567,210.7759,209.5652,210.5818,40619.0
2015-07-09 09:40:00,227.58,227.83,227.39,227.56,18017.0,210.3323,210.5633,210.1567,210.3138,18017.0
2015-07-09 09:50:00,227.71,227.91,227.46,227.53,13365.0,210.4524,210.6373,210.2214,210.2861,13365.0
2015-07-09 10:00:00,227.53,227.74,227.02,227.21,16200.0,210.2861,210.4802,209.8147,209.9903,16200.0
2015-07-09 10:10:00,227.15,227.23,226.72,227.02,17260.0,209.9349,210.0088,209.5375,209.8147,17260.0
2015-07-09 10:20:00,226.94,227.06,226.44,226.45,15863.0,209.7408,209.8517,209.2787,209.2879,15863.0
2015-07-09 10:30:00,226.49,226.96,226.43,226.66,49267.0,209.3249,209.7593,209.2694,209.482,49267.0
2015-07-09 10:40:00,226.65,227.08,226.51,226.77,22722.0,209.4728,209.8702,209.3434,209.5837,22722.0
2015-07-09 10:50:00,226.73,227.46,226.72,227.4,12066.0,209.5467,210.2214,209.5375,210.1659,12066.0
2015-07-09 11:00:00,227.42,227.93,227.36,227.93,18995.0,210.1844,210.6558,210.129,210.6558,18995.0
2015-07-09 11:10:00,227.94,228.0,227.77,227.82,19659.0,210.665,210.7205,210.5079,210.5541,19659.0
2015-07-09 11:20:00,227.84,228.0,227.37,227.37,70967.0,210.5726,210.7205,210.1382,210.1382,70967.0
2015-07-09 11:30:00,227.32,227.69,226.98,227.08,45597.0,210.092,210.434,209.7778,209.8702,45597.0
2015-07-09 11:40:00,227.13,227.48,227.1,227.21,18584.0,209.9164,210.2399,209.8887,209.9903,18584.0
2015-07-09 11:50:00,227.14,227.38,226.99,226.99,11777.0,209.9256,210.1474,209.787,209.787,11777.0
2015-07-09 12:00:00,227.0,227.22,226.72,226.9,16838.0,209.7962,209.9996,209.5375,209.7038,16838.0
2015-07-09 12:10:00,226.9,227.11,226.74,227.11,14211.0,209.7038,209.8979,209.556,209.8979,14211.0
2015-07-09 12:20:00,227.07,227.07,226.68,226.89,8284.0,209.8609,209.8609,209.5005,209.6946,8284.0
2015-07-09 12:30:00,226.83,227.05,226.62,226.63,23623.0,209.6391,209.8425,209.445,209.4543,23623.0
2015-07-09 12:40:00,226.57,226.9,226.53,226.59,7523.0,209.3988,209.7038,209.3619,209.4173,7523.0
2015-07-09 12:50:00,226.55,226.88,226.55,226.75,9727.0,209.3804,209.6853,209.3804,209.5652,9727.0
2015-07-09 13:00:00,226.75,226.85,226.49,226.5,8746.0,209.5652,209.6576,209.3249,209.3341,8746.0
2015-07-09 13:10:00,226.52,226.61,226.4,226.56,10205.0,209.3526,209.4358,209.2417,209.3896,10205.0
2015-07-09 13:20:00,226.59,226.65,226.25,226.51,22082.0,209.4173,209.4728,209.1031,209.3434,22082.0
2015-07-09 13:30:00,226.52,226.85,226.48,226.84,22121.0,209.3526,209.6576,209.3157,209.6484,22121.0
2015-07-09 13:40:00,226.78,227.08,226.66,227.08,33567.0,209.5929,209.8702,209.482,209.8702,33567.0
2015-07-09 13:50:00,227.01,227.23,226.9,227.2,16395.0,209.8055,210.0088,209.7038,209.9811,16395.0
2015-07-09 14:00:00,227.2,227.42,226.96,227.11,93240.0,209.9811,210.1844,209.7593,209.8979,93240.0
2015-07-09 14:10:00,227.15,227.24,226.98,227.06,21932.0,209.9349,210.0181,209.7778,209.8517,21932.0
2015-07-09 14:20:00,227.07,227.08,226.87,227.07,27452.0,209.8609,209.8702,209.6761,209.8609,27452.0
2015-07-09 14:30:00,227.04,227.32,226.83,227.16,47784.0,209.8332,210.092,209.6391,209.9441,47784.0
2015-07-09 14:40:00,227.05,227.22,226.77,227.05,31124.0,209.8425,209.9996,209.5837,209.8425,31124.0
2015-07-09 14:50:00,227.1,227.59,227.05,227.4,19147.0,209.8887,210.3415,209.8425,210.1659,19147.0
2015-07-09 15:00:00,227.37,227.82,227.36,227.76,14482.0,210.1382,210.5541,210.129,210.4986,14482.0
2015-07-09 15:10:00,227.8,227.8,227.49,227.59,43830.0,210.5356,210.5356,210.2491,210.3415,43830.0
2015-07-09 15:20:00,227.49,227.57,227.23,227.23,12352.0,210.2491,210.323,210.0088,210.0088,12352.0
2015-07-09 15:30:00,227.23,227.38,226.99,227.18,15414.0,210.0088,210.1474,209.787,209.9626,15414.0
2015-07-09 15:40:00,227.13,227.48,227.04,227.39,21263.0,209.9164,210.2399,209.8332,210.1567,21263.0
2015-07-09 15:50:00,227.36,227.45,226.78,226.81,63803.0,210.129,210.2121,209.5929,209.6206,63803.0
2015-07-10 09:30:00,230.0,230.0,228.85,229.22,17876.0,212.5689,212.5689,211.506,211.848,17876.0
2015-07-10 09:40:00,229.35,229.6,228.64,228.65,9690.0,211.9681,212.1992,211.312,211.3212,9690.0
2015-07-10 09:50:00,228.8,229.26,228.71,228.98,12312.0,211.4598,211.885,211.3767,211.6262,12312.0
2015-07-10 10:00:00,228.85,229.33,228.81,229.29,7567.0,211.506,211.9497,211.4691,211.9127,7567.0
2015-07-10 10:10:00,229.14,229.5,229.06,229.48,15207.0,211.7741,212.1068,211.7001,212.0883,15207.0
2015-07-10 10:20:00,229.48,229.99,229.46,229.97,17911.0,212.0883,212.5596,212.0698,212.5412,17911.0
2015-07-10 10:30:00,229.9,229.96,229.64,229.65,6390.0,212.4765,212.5319,212.2362,212.2454,6390.0
2015-07-10 10:40:00,229.54,229.62,229.39,229.54,15187.0,212.1437,212.2177,212.0051,212.1437,15187.0
2015-07-10 10:50:00,229.54,229.86,229.48,229.71,11798.0,212.1437,212.4395,212.0883,212.3009,11798.0
2015-07-10 11:00:00,229.64,229.76,229.52,229.6,23864.0,212.2362,212.3471,212.1253,212.1992,23864.0
2015-07-10 11:10:00,229.57,229.86,229.49,229.76,15613.0,212.1715,212.4395,212.0975,212.3471,15613.0
2015-07-10 11:20:00,229.76,229.97,229.76,229.93,8579.0,212.3471,212.5412,212.3471,212.5042,8579.0
2015-07-10 11:30:00,229.9,230.0,229.71,229.92,8804.0,212.4765,212.5689,212.3009,212.4949,8804.0
2015-07-10 11:40:00,229.94,230.13,229.79,229.95,32950.0,212.5134,212.689,212.3748,212.5227,32950.0
2015-07-10 11:50:00,229.92,230.01,229.8,229.8,10175.0,212.4949,212.5781,212.384,212.384,10175.0
2015-07-10 12:00:00,229.81,229.94,229.74,229.77,10934.0,212.3933,212.5134,212.3286,212.3563,10934.0
2015-07-10 12:10:00,229.78,229.87,229.65,229.65,12508.0,212.3656,212.4487,212.2454,212.2454,12508.0
2015-07-10 12:20:00,229.68,229.92,229.56,229.57,13281.0,212.2731,212.4949,212.1622,212.1715,13281.0
2015-07-10 12:30:00,229.58,229.65,229.4,229.54,5895.0,212.1807,212.2454,212.0144,212.1437,5895.0
2015-07-10 12:40:00,229.5,229.6,229.37,229.52,7634.0,212.1068,212.1992,211.9866,212.1253,7634.0
2015-07-10 12:50:00,229.54,229.89,229.49,229.76,18500.0,212.1437,212.4672,212.0975,212.3471,18500.0
2015-07-10 13:00:00,229.81,230.08,229.78,229.9,11759.0,212.3933,212.6428,212.3656,212.4765,11759.0
2015-07-10 13:10:00,229.82,229.83,229.5,229.61,14763.0,212.4025,212.4118,212.1068,212.2084,14763.0
2015-07-10 13:20:00,229.64,229.72,229.54,229.59,9738.0,212.2362,212.3101,212.1437,212.19,9738.0
2015-07-10 13:30:00,229.69,229.73,229.6,229.64,8100.0,212.2824,212.3193,212.1992,212.2362,8100.0
2015-07-10 13:40:00,229.62,229.77,229.37,229.42,11042.0,212.2177,212.3563,211.9866,212.0328,11042.0
2015-07-10 13:50:00,229.44,229.57,229.41,229.53,2735.0,212.0513,212.1715,212.0236,212.1345,2735.0
2015-07-10 14:00:00,229.52,229.75,229.38,229.68,13582.0,212.1253,212.3378,211.9959,212.2731,13582.0
2015-07-10 14:10:00,229.65,229.75,229.5,229.63,27541.0,212.2454,212.3378,212.1068,212.2269,27541.0
2015-07-10 14:20:00,229.63,229.71,229.5,229.55,13732.0,212.2269,212.3009,212.1068,212.153,13732.0
2015-07-10 14:30:00,229.53,229.73,229.46,229.51,29103.0,212.1345,212.3193,212.0698,212.116,29103.0
2015-07-10 14:40:00,229.51,229.91,229.5,229.69,14051.0,212.116,212.4857,212.1068,212.2824,14051.0
2015-07-10 14:50:00,229.66,229.83,229.6,229.61,10312.0,212.2547,212.4118,212.1992,212.2084,10312.0
2015-07-10 15:00:00,229.67,229.74,229.62,229.67,5195.0,212.2639,212.3286,212.2177,212.2639,5195.0
2015-07-10 15:10:00,229.7,229.91,229.66,229.81,26437.0,212.2916,212.4857,212.2547,212.3933,26437.0
2015-07-10 15:20:00,229.76,229.94,229.68,229.73,16659.0,212.3471,212.5134,212.2731,212.3193,16659.0
2015-07-10 15:30:00,229.71,229.74,229.48,229.5,23759.0,212.3009,212.3286,212.0883,212.1068,23759.0
2015-07-10 15:40:00,229.53,229.84,229.43,229.68,23420.0,212.1345,212.421,212.0421,212.2731,23420.0
2015-07-10 15:50:00,229.68,229.89,229.5,229.53,41845.0,212.2731,212.4672,212.1068,212.1345,41845.0
2015-07-13 09:30:00,231.73,231.99,231.28,231.28,22076.0,214.1678,214.4081,213.7519,213.7519,22076.0
2015-07-13 09:40:00,231.53,231.95,231.5,231.56,10111.0,213.9829,214.3711,213.9552,214.0107,10111.0
2015-07-13 09:50:00,231.66,231.66,230.86,230.86,9422.0,214.1031,214.1031,213.3637,213.3637,9422.0
2015-07-13 10:00:00,230.93,231.58,230.85,231.33,14250.0,213.4284,214.0291,213.3545,213.7981,14250.0
2015-07-13 10:10:00,231.32,231.77,231.32,231.68,9182.0,213.7888,214.2047,213.7888,214.1216,9182.0
2015-07-13 10:20:00,231.7,231.7,231.16,231.16,6826.0,214.14,214.14,213.641,213.641,6826.0
2015-07-13 10:30:00,231.2,231.25,230.66,230.77,7181.0,213.6779,213.7242,213.1789,213.2805,7181.0
2015-07-13 10:40:00,230.78,230.78,230.52,230.6,6889.0,213.2898,213.2898,213.0495,213.1234,6889.0
2015-07-13 10:50:00,230.62,230.79,230.51,230.59,5818.0,213.1419,213.299,213.0402,213.1142,5818.0
2015-07-13 11:00:00,230.6,230.64,230.38,230.53,7012.0,213.1234,213.1604,212.9201,213.0587,7012.0
2015-07-13 11:10:00,230.55,230.64,230.15,230.15,8971.0,213.0772,213.1604,212.7075,212.7075,8971.0
2015-07-13 11:20:00,230.15,230.16,229.71,229.98,7900.0,212.7075,212.7168,212.3009,212.5504,7900.0
2015-07-13 11:30:00,229.93,230.36,229.93,230.28,6944.0,212.5042,212.9016,212.5042,212.8277,6944.0
2015-07-13 11:40:00,230.29,230.46,230.16,230.41,5791.0,212.8369,212.994,212.7168,212.9478,5791.0
2015-07-13 11:50:00,230.46,230.59,230.35,230.37,3225.0,212.994,213.1142,212.8924,212.9108,3225.0
2015-07-13 12:00:00,230.4,230.5,230.28,230.36,5704.0,212.9386,213.031,212.8277,212.9016,5704.0
2015-07-13 12:10:00,230.44,230.5,230.35,230.46,4994.0,212.9755,213.031,212.8924,212.994,4994.0
2015-07-13 12:20:00,230.37,230.45,230.27,230.4,4086.0,212.9108,212.9848,212.8184,212.9386,4086.0
2015-07-13 12:30:00,230.4,230.45,230.12,230.16,4838.0,212.9386,212.9848,212.6798,212.7168,4838.0
2015-07-13 12:40:00,230.16,230.23,229.87,229.91,11834.0,212.7168,212.7815,212.4487,212.4857,11834.0
2015-07-13 12:50:00,229.82,229.9,229.66,229.9,9431.0,212.4025,212.4765,212.2547,212.4765,9431.0
2015-07-13 13:00:00,229.92,229.93,229.78,229.83,2824.0,212.4949,212.5042,212.3656,212.4118,2824.0
2015-07-13 13:10:00,229.84,229.86,229.56,229.78,7256.0,212.421,212.4395,212.1622,212.3656,7256.0
2015-07-13 13:20:00,229.75,229.81,229.71,229.75,4835.0,212.3378,212.3933,212.3009,212.3378,4835.0
2015-07-13 13:30:00,229.81,229.86,229.69,229.72,6742.0,212.3933,212.4395,212.2824,212.3101,6742.0
2015-07-13 13:40:00,229.74,229.74,229.46,229.46,5898.0,212.3286,212.3286,212.0698,212.0698,5898.0
2015-07-13 13:50:00,229.47,229.58,229.45,229.49,6801.0,212.0791,212.1807,212.0606,212.0975,6801.0
2015-07-13 14:00:00,229.53,229.87,229.52,229.82,4100.0,212.1345,212.4487,212.1253,212.4025,4100.0
2015-07-13 14:10:00,229.86,230.02,229.82,230.02,8851.0,212.4395,212.5874,212.4025,212.5874,8851.0
2015-07-13 14:20:00,230.02,230.23,229.99,230.15,6187.0,212.5874,212.7815,212.5596,212.7075,6187.0
2015-07-13 14:30:00,230.2,230.22,230.06,230.1,4273.0,212.7537,212.7722,212.6243,212.6613,4273.0
2015-07-13 14:40:00,230.16,230.26,230.1,230.2,6217.0,212.7168,212.8092,212.6613,212.7537,6217.0
2015-07-13 14:50:00,230.19,230.77,230.13,230.65,7784.0,212.7445,213.2805,212.689,213.1696,7784.0
2015-07-13 15:00:00,230.66,230.69,230.48,230.59,7872.0,213.1789,213.2066,213.0125,213.1142,7872.0
2015-07-13 15:10:00,230.56,230.68,230.52,230.58,12396.0,213.0864,213.1973,213.0495,213.1049,12396.0
2015-07-13 15:20:00,230.56,231.09,230.56,231.06,12120.0,213.0864,213.5763,213.0864,213.5486,12120.0
2015-07-13 15:30:00,231.06,231.23,230.84,231.16,19258.0,213.5486,213.7057,213.3452,213.641,19258.0
2015-07-13 15:40:00,231.13,231.49,231.12,231.21,26415.0,213.6132,213.946,213.604,213.6872,26415.0
2015-07-13 15:50:00,231.22,231.54,231.21,231.38,64906.0,213.6964,213.9922,213.6872,213.8443,64906.0
2015-07-14 09:30:00,231.64,231.84,230.15,231.76,33283.0,214.0846,214.2694,212.7075,214.1955,33283.0
2015-07-14 09:40:00,231.71,232.12,231.3,232.12,14283.0,214.1493,214.5282,213.7704,214.5282,14283.0
2015-07-14 09:50:00,232.11,232.35,231.76,232.13,22996.0,214.519,214.7408,214.1955,214.5375,22996.0
2015-07-14 10:00:00,232.14,232.32,231.74,231.88,22789.0,214.5467,214.7131,214.177,214.3064,22789.0
2015-07-14 10:10:00,231.77,231.97,231.67,231.91,25473.0,214.2047,214.3896,214.1123,214.3341,25473.0
2015-07-14 10:20:00,231.87,232.21,231.83,232.2,15205.0,214.2972,214.6114,214.2602,214.6022,15205.0
2015-07-14 10:30:00,232.19,232.6,232.18,232.51,10419.0,214.5929,214.9718,214.5837,214.8887,10419.0
2015-07-14 10:40:00,232.47,232.85,232.44,232.69,20998.0,214.8517,215.2029,214.824,215.055,20998.0
2015-07-14 10:50:00,232.68,232.74,232.29,232.47,9760.0,215.0458,215.1012,214.6853,214.8517,9760.0
2015-07-14 11:00:00,232.48,232.55,232.34,232.49,10327.0,214.8609,214.9256,214.7315,214.8702,10327.0
2015-07-14 11:10:00,232.48,232.84,232.48,232.81,21253.0,214.8609,215.1936,214.8609,215.1659,21253.0
2015-07-14 11:20:00,232.8,232.8,232.56,232.58,10291.0,215.1567,215.1567,214.9349,214.9534,10291.0
2015-07-14 11:30:00,232.63,232.68,232.49,232.51,6545.0,214.9996,215.0458,214.8702,214.8887,6545.0
2015-07-14 11:40:00,232.5,232.53,232.36,232.44,8252.0,214.8794,214.9071,214.75,214.824,8252.0
2015-07-14 11:50:00,232.33,232.54,232.33,232.36,7500.0,214.7223,214.9164,214.7223,214.75,7500.0
2015-07-14 12:00:00,232.38,232.48,232.32,232.34,5292.0,214.7685,214.8609,214.7131,214.7315,5292.0
2015-07-14 12:10:00,232.33,232.52,232.28,232.48,6978.0,214.7223,214.8979,214.6761,214.8609,6978.0
2015-07-14 12:20:00,232.48,232.77,232.46,232.67,6499.0,214.8609,215.129,214.8424,215.0365,6499.0
2015-07-14 12:30:00,232.71,232.78,232.54,232.67,5945.0,215.0735,215.1382,214.9164,215.0365,5945.0
2015-07-14 12:40:00,232.67,232.85,232.53,232.65,5384.0,215.0365,215.2029,214.9071,215.018,5384.0
2015-07-14 12:50:00,232.68,232.88,232.56,232.78,4421.0,215.0458,215.2306,214.9349,215.1382,4421.0
2015-07-14 13:00:00,232.79,232.82,232.61,232.65,3470.0,215.1474,215.1752,214.9811,215.018,3470.0
2015-07-14 13:10:00,232.65,232.86,232.61,232.78,8242.0,215.018,215.2121,214.9811,215.1382,8242.0
2015-07-14 13:20:00,232.77,232.78,232.68,232.74,2627.0,215.129,215.1382,215.0458,215.1012,2627.0
2015-07-14 13:30:00,232.82,232.82,232.67,232.73,6229.0,215.1752,215.1752,215.0365,215.092,6229.0
2015-07-14 13:40:00,232.7,232.98,232.7,232.9,5717.0,215.0643,215.323,215.0643,215.2491,5717.0
2015-07-14 13:50:00,232.97,233.13,232.86,233.03,7951.0,215.3138,215.4617,215.2121,215.3692,7951.0
2015-07-14 14:00:00,233.03,233.38,232.99,233.37,10849.0,215.3692,215.6927,215.3323,215.6835,10849.0
2015-07-14 14:10:00,233.38,233.51,233.26,233.51,11704.0,215.6927,215.8129,215.5818,215.8129,11704.0
2015-07-14 14:20:00,233.49,233.71,233.39,233.63,14059.0,215.7944,215.9977,215.702,215.9238,14059.0
2015-07-14 14:30:00,233.63,233.84,233.54,233.54,9109.0,215.9238,216.1179,215.8406,215.8406,9109.0
2015-07-14 14:40:00,233.56,233.65,233.49,233.51,6942.0,215.8591,215.9423,215.7944,215.8129,6942.0
2015-07-14 14:50:00,233.5,233.71,233.48,233.69,8267.0,215.8036,215.9977,215.7851,215.9792,8267.0
2015-07-14 15:00:00,233.7,233.85,233.69,233.78,11306.0,215.9885,216.1271,215.9792,216.0624,11306.0
2015-07-14 15:10:00,233.76,233.85,233.66,233.8,8171.0,216.0439,216.1271,215.9515,216.0809,8171.0
2015-07-14 15:20:00,233.79,233.81,233.57,233.57,10652.0,216.0717,216.0901,215.8683,215.8683,10652.0
2015-07-14 15:30:00,233.59,233.7,233.54,233.63,13732.0,215.8868,215.9885,215.8406,215.9238,13732.0
2015-07-14 15:40:00,233.64,233.81,233.53,233.8,30901.0,215.933,216.0901,215.8314,216.0809,30901.0
2015-07-14 15:50:00,233.8,233.86,233.52,233.71,115095.0,216.0809,216.1363,215.8221,215.9977,115095.0
2015-07-15 09:30:00,234.02,234.02,230.96,233.65,49730.0,216.2842,216.2842,213.4561,215.9423,49730.0
2015-07-15 09:40:00,233.75,234.26,233.52,233.52,18431.0,216.0347,216.506,215.8221,215.8221,18431.0
2015-07-15 09:50:00,233.53,233.61,233.18,233.52,17000.0,215.8314,215.9053,215.5079,215.8221,17000.0
2015-07-15 10:00:00,233.63,234.44,233.46,234.12,16800.0,215.9238,216.6724,215.7667,216.3766,16800.0
2015-07-15 10:10:00,234.12,234.77,234.03,234.71,19021.0,216.3766,216.9774,216.2935,216.9219,19021.0
2015-07-15 10:20:00,234.71,234.79,234.53,234.72,12404.0,216.9219,216.9959,216.7556,216.9312,12404.0
2015-07-15 10:30:00,234.77,235.19,234.6,235.04,18444.0,216.9774,217.3655,216.8203,217.2269,18444.0
2015-07-15 10:40:00,235.02,235.02,234.6,234.83,8603.0,217.2084,217.2084,216.8203,217.0328,8603.0
2015-07-15 10:50:00,234.8,234.8,234.48,234.49,12305.0,217.0051,217.0051,216.7094,216.7186,12305.0
2015-07-15 11:00:00,234.48,234.81,234.28,234.81,15268.0,216.7094,217.0143,216.5245,217.0143,15268.0
2015-07-15 11:10:00,234.81,234.91,234.68,234.84,12346.0,217.0143,217.1068,216.8942,217.0421,12346.0
2015-07-15 11:20:00,234.84,234.88,234.44,234.44,31368.0,217.0421,217.079,216.6724,216.6724,31368.0
2015-07-15 11:30:00,234.4,234.45,234.16,234.28,6229.0,216.6354,216.6816,216.4136,216.5245,6229.0
2015-07-15 11:40:00,234.25,234.27,234.11,234.2,8950.0,216.4968,216.5153,216.3674,216.4506,8950.0
2015-07-15 11:50:00,234.18,234.22,234.03,234.08,12574.0,216.4321,216.4691,216.2935,216.3397,12574.0
2015-07-15 12:00:00,234.09,234.21,233.99,234.17,7969.0,216.3489,216.4598,216.2565,216.4229,7969.0
2015-07-15 12:10:00,234.15,234.3,234.04,234.04,10370.0,216.4044,216.543,216.3027,216.3027,10370.0
2015-07-15 12:20:00,234.09,234.18,233.93,234.1,4972.0,216.3489,216.4321,216.201,216.3582,4972.0
2015-07-15 12:30:00,234.07,234.16,233.92,234.08,6446.0,216.3304,216.4136,216.1918,216.3397,6446.0
2015-07-15 12:40:00,234.06,234.19,234.01,234.15,5225.0,216.3212,216.4413,216.275,216.4044,5225.0
2015-07-15 12:50:00,234.21,234.3,234.02,234.27,10801.0,216.4598,216.543,216.2842,216.5153,10801.0
2015-07-15 13:00:00,234.24,234.28,234.04,234.11,22060.0,216.4875,216.5245,216.3027,216.3674,22060.0
2015-07-15 13:10:00,234.08,234.28,234.06,234.28,20354.0,216.3397,216.5245,216.3212,216.5245,20354.0
2015-07-15 13:20:00,234.3,234.45,234.27,234.41,27229.0,216.543,216.6816,216.5153,216.6447,27229.0
2015-07-15 13:30:00,234.36,234.53,234.3,234.37,6945.0,216.5985,216.7556,216.543,216.6077,6945.0
2015-07-15 13:40:00,234.36,234.36,234.16,234.16,8089.0,216.5985,216.5985,216.4136,216.4136,8089.0
2015-07-15 13:50:00,234.22,234.23,234.08,234.14,6212.0,216.4691,216.4783,216.3397,216.3951,6212.0
2015-07-15 14:00:00,234.11,234.11,233.84,233.98,7304.0,216.3674,216.3674,216.1179,216.2473,7304.0
2015-07-15 14:10:00,233.93,234.19,233.91,234.19,6048.0,216.201,216.4413,216.1826,216.4413,6048.0
2015-07-15 14:20:00,234.16,234.3,234.07,234.15,19636.0,216.4136,216.543,216.3304,216.4044,19636.0
2015-07-15 14:30:00,234.13,234.15,233.49,233.58,8372.0,216.3859,216.4044,215.7944,215.8776,8372.0
2015-07-15 14:40:00,233.59,233.59,233.07,233.26,11345.0,215.8868,215.8868,215.4062,215.5818,11345.0
2015-07-15 14:50:00,233.27,233.33,233.09,233.33,12213.0,215.5911,215.6465,215.4247,215.6465,12213.0
2015-07-15 15:00:00,233.37,233.54,233.29,233.4,8207.0,215.6835,215.8406,215.6095,215.7112,8207.0
2015-07-15 15:10:00,233.37,233.63,233.32,233.63,7752.0,215.6835,215.9238,215.6373,215.9238,7752.0
2015-07-15 15:20:00,233.62,233.84,233.31,233.81,26532.0,215.9145,216.1179,215.628,216.0901,26532.0
2015-07-15 15:30:00,233.8,234.22,233.8,234.05,24884.0,216.0809,216.4691,216.0809,216.3119,24884.0
2015-07-15 15:40:00,234.04,234.18,233.92,234.17,31868.0,216.3027,216.4321,216.1918,216.4229,31868.0
2015-07-15 15:50:00,234.13,234.69,234.1,234.57,108479.0,216.3859,216.9034,216.3582,216.7925,108479.0
2015-07-16 09:30:00,236.31,236.86,235.05,235.05,31915.0,218.4007,218.909,217.2362,217.2362,31915.0
2015-07-16 09:40:00,235.01,235.46,234.71,235.37,8612.0,217.1992,217.6151,216.9219,217.5319,8612.0
2015-07-16 09:50:00,235.47,235.49,235.0,235.16,9000.0,217.6243,217.6428,217.1899,217.3378,9000.0
2015-07-16 10:00:00,235.11,235.21,234.86,234.98,13525.0,217.2916,217.384,217.0606,217.1715,13525.0
2015-07-16 10:10:00,234.87,234.95,234.47,234.58,8423.0,217.0698,217.1437,216.7001,216.8018,8423.0
2015-07-16 10:20:00,234.6,234.69,234.29,234.29,9237.0,216.8203,216.9034,216.5338,216.5338,9237.0
2015-07-16 10:30:00,234.36,234.58,234.33,234.44,14076.0,216.5985,216.8018,216.5707,216.6724,14076.0
2015-07-16 10:40:00,234.37,234.53,234.32,234.49,8515.0,216.6077,216.7556,216.5615,216.7186,8515.0
2015-07-16 10:50:00,234.5,234.71,234.39,234.43,22738.0,216.7278,216.9219,216.6262,216.6631,22738.0
2015-07-16 11:00:00,234.41,234.58,234.27,234.33,19488.0,216.6447,216.8018,216.5153,216.5707,19488.0
2015-07-16 11:10:00,234.38,234.49,234.21,234.31,4087.0,216.6169,216.7186,216.4598,216.5522,4087.0
2015-07-16 11:20:00,234.47,234.47,234.29,234.34,7531.0,216.7001,216.7001,216.5338,216.58,7531.0
2015-07-16 11:30:00,234.29,234.52,234.29,234.44,7300.0,216.5338,216.7463,216.5338,216.6724,7300.0
2015-07-16 11:40:00,234.43,234.51,234.37,234.51,5102.0,216.6631,216.7371,216.6077,216.7371,5102.0
2015-07-16 11:50:00,234.52,234.68,234.41,234.68,10220.0,216.7463,216.8942,216.6447,216.8942,10220.0
2015-07-16 12:00:00,234.66,234.86,234.55,234.71,9831.0,216.8757,217.0606,216.7741,216.9219,9831.0
2015-07-16 12:10:00,234.72,234.95,234.65,234.95,8519.0,216.9312,217.1437,216.8665,217.1437,8519.0
2015-07-16 12:20:00,234.97,235.19,234.96,235.19,10031.0,217.1622,217.3655,217.153,217.3655,10031.0
2015-07-16 12:30:00,235.25,235.28,235.13,235.27,10173.0,217.421,217.4487,217.3101,217.4395,10173.0
2015-07-16 12:40:00,235.25,235.33,235.2,235.33,7831.0,217.421,217.4949,217.3748,217.4949,7831.0
2015-07-16 12:50:00,235.29,235.31,235.01,235.16,11712.0,217.458,217.4765,217.1992,217.3378,11712.0
2015-07-16 13:00:00,235.18,235.26,235.01,235.11,12247.0,217.3563,217.4302,217.1992,217.2916,12247.0
2015-07-16 13:10:00,235.18,235.27,235.13,235.13,6935.0,217.3563,217.4395,217.3101,217.3101,6935.0
2015-07-16 13:20:00,235.17,235.39,235.06,235.39,7808.0,217.3471,217.5504,217.2454,217.5504,7808.0
2015-07-16 13:30:00,235.39,235.43,235.11,235.22,6342.0,217.5504,217.5874,217.2916,217.3933,6342.0
2015-07-16 13:40:00,235.24,235.27,235.05,235.18,11137.0,217.4118,217.4395,217.2362,217.3563,11137.0
2015-07-16 13:50:00,235.18,235.21,235.03,235.03,11089.0,217.3563,217.384,217.2177,217.2177,11089.0
2015-07-16 14:00:00,235.0,235.07,234.93,234.93,13339.0,217.1899,217.2546,217.1253,217.1253,13339.0
2015-07-16 14:10:00,234.96,235.11,234.93,235.08,7399.0,217.153,217.2916,217.1253,217.2639,7399.0
2015-07-16 14:20:00,235.09,235.16,235.01,235.07,7167.0,217.2731,217.3378,217.1992,217.2546,7167.0
2015-07-16 14:30:00,235.09,235.2,234.5,235.04,141973.0,217.2731,217.3748,216.7278,217.2269,141973.0
2015-07-16 14:40:00,235.05,235.06,234.83,234.95,10339.0,217.2362,217.2454,217.0328,217.1437,10339.0
2015-07-16 14:50:00,234.95,235.01,234.8,234.89,9596.0,217.1437,217.1992,217.0051,217.0883,9596.0
2015-07-16 15:00:00,234.85,234.99,234.78,234.83,18992.0,217.0513,217.1807,216.9866,217.0328,18992.0
2015-07-16 15:10:00,234.86,234.98,234.82,234.87,10814.0,217.0606,217.1715,217.0236,217.0698,10814.0
2015-07-16 15:20:00,234.88,235.19,234.88,235.12,11704.0,217.079,217.3655,217.079,217.3009,11704.0
2015-07-16 15:30:00,235.16,235.24,235.11,235.11,18552.0,217.3378,217.4118,217.2916,217.2916,18552.0
2015-07-16 15:40:00,235.14,235.16,234.95,235.02,23646.0,217.3193,217.3378,217.1437,217.2084,23646.0
2015-07-16 15:50:00,235.02,235.1,234.93,234.96,51328.0,217.2084,217.2824,217.1253,217.153,51328.0
2015-07-17 09:30:00,234.42,235.68,233.95,233.95,47474.0,216.6539,217.8184,216.2195,216.2195,47474.0
2015-07-17 09:40:00,233.99,234.55,233.99,234.11,13980.0,216.2565,216.7741,216.2565,216.3674,13980.0
2015-07-17 09:50:00,234.21,234.27,234.07,234.19,5582.0,216.4598,216.5153,216.3304,216.4413,5582.0
2015-07-17 10:00:00,234.24,234.29,234.01,234.2,9935.0,216.4875,216.5338,216.275,216.4506,9935.0
2015-07-17 10:10:00,234.2,234.22,233.56,233.66,21727.0,216.4506,216.4691,215.8591,215.9515,21727.0
2015-07-17 10:20:00,233.6,233.7,233.26,233.42,27118.0,215.896,215.9885,215.5818,215.7297,27118.0
2015-07-17 10:30:00,233.42,234.1,233.35,234.1,18189.0,215.7297,216.3582,215.665,216.3582,18189.0
2015-07-17 10:40:00,234.08,234.22,233.93,234.01,14134.0,216.3397,216.4691,216.201,216.275,14134.0
2015-07-17 10:50:00,233.98,234.0,233.86,233.92,6179.0,216.2473,216.2657,216.1363,216.1918,6179.0
2015-07-17 11:00:00,233.95,234.0,233.9,233.98,7423.0,216.2195,216.2657,216.1733,216.2473,7423.0
2015-07-17 11:10:00,233.98,234.05,233.92,233.97,6900.0,216.2473,216.3119,216.1918,216.238,6900.0
2015-07-17 11:20:00,233.95,234.16,233.94,234.14,9298.0,216.2195,216.4136,216.2103,216.3951,9298.0
2015-07-17 11:30:00,234.15,234.19,234.09,234.11,7271.0,216.4044,216.4413,216.3489,216.3674,7271.0
2015-07-17 11:40:00,234.1,234.12,233.91,233.91,7377.0,216.3582,216.3766,216.1826,216.1826,7377.0
2015-07-17 11:50:00,233.96,234.0,233.88,233.94,7176.0,216.2288,216.2657,216.1548,216.2103,7176.0
2015-07-17 12:00:00,233.94,234.06,233.94,234.06,5406.0,216.2103,216.3212,216.2103,216.3212,5406.0
2015-07-17 12:10:00,234.1,234.37,234.1,234.32,5090.0,216.3582,216.6077,216.3582,216.5615,5090.0
2015-07-17 12:20:00,234.28,234.49,234.26,234.47,9385.0,216.5245,216.7186,216.506,216.7001,9385.0
2015-07-17 12:30:00,234.45,234.59,234.42,234.58,6657.0,216.6816,216.811,216.6539,216.8018,6657.0
2015-07-17 12:40:00,234.61,234.72,234.56,234.7,6840.0,216.8295,216.9312,216.7833,216.9127,6840.0
2015-07-17 12:50:00,234.7,234.75,234.57,234.64,5039.0,216.9127,216.9589,216.7925,216.8572,5039.0
2015-07-17 13:00:00,234.56,234.64,234.46,234.5,13392.0,216.7833,216.8572,216.6909,216.7278,13392.0
2015-07-17 13:10:00,234.51,234.52,234.38,234.4,25760.0,216.7371,216.7463,216.6169,216.6354,25760.0
2015-07-17 13:20:00,234.38,234.54,234.3,234.45,24474.0,216.6169,216.7648,216.543,216.6816,24474.0
2015-07-17 13:30:00,234.48,234.53,234.36,234.47,18251.0,216.7094,216.7556,216.5985,216.7001,18251.0
2015-07-17 13:40:00,234.47,234.49,234.23,234.23,17988.0,216.7001,216.7186,216.4783,216.4783,17988.0
2015-07-17 13:50:00,234.23,234.26,234.15,234.25,7245.0,216.4783,216.506,216.4044,216.4968,7245.0
2015-07-17 14:00:00,234.28,234.28,234.18,234.25,22350.0,216.5245,216.5245,216.4321,216.4968,22350.0
2015-07-17 14:10:00,234.24,234.26,234.16,234.22,7673.0,216.4875,216.506,216.4136,216.4691,7673.0
2015-07-17 14:20:00,234.24,234.51,234.2,234.4,13002.0,216.4875,216.7371,216.4506,216.6354,13002.0
2015-07-17 14:30:00,234.39,234.45,234.25,234.27,23195.0,216.6262,216.6816,216.4968,216.5153,23195.0
2015-07-17 14:40:00,234.26,234.35,234.18,234.24,17302.0,216.506,216.5892,216.4321,216.4875,17302.0
2015-07-17 14:50:00,234.24,234.35,234.21,234.22,8940.0,216.4875,216.5892,216.4598,216.4691,8940.0
2015-07-17 15:00:00,234.22,234.23,234.08,234.2,6755.0,216.4691,216.4783,216.3397,216.4506,6755.0
2015-07-17 15:10:00,234.27,234.27,233.9,233.9,16529.0,216.5153,216.5153,216.1733,216.1733,16529.0
2015-07-17 15:20:00,233.9,234.04,233.8,234.0,31604.0,216.1733,216.3027,216.0809,216.2657,31604.0
2015-07-17 15:30:00,234.0,234.53,233.94,234.53,12875.0,216.2657,216.7556,216.2103,216.7556,12875.0
2015-07-17 15:40:00,234.6,234.75,234.42,234.42,37384.0,216.8203,216.9589,216.6539,216.6539,37384.0
2015-07-17 15:50:00,234.44,234.7,234.39,234.42,47926.0,216.6724,216.9127,216.6262,216.6539,47926.0
2015-07-20 09:30:00,235.24,235.24,233.67,234.11,49755.0,217.4118,217.4118,215.9607,216.3674,49755.0
2015-07-20 09:40:00,233.61,234.18,233.25,233.78,20572.0,215.9053,216.4321,215.5726,216.0624,20572.0
2015-07-20 09:50:00,233.74,234.87,233.32,234.09,26922.0,216.0254,217.0698,215.6373,216.3489,26922.0
2015-07-20 10:00:00,234.09,234.1,233.44,234.01,42736.0,216.3489,216.3582,215.7482,216.275,42736.0
2015-07-20 10:10:00,233.86,234.09,233.66,234.0,7452.0,216.1363,216.3489,215.9515,216.2657,7452.0
2015-07-20 10:20:00,233.83,234.42,233.83,234.42,7872.0,216.1086,216.6539,216.1086,216.6539,7872.0
2015-07-20 10:30:00,234.36,234.52,233.96,233.97,12601.0,216.5985,216.7463,216.2288,216.238,12601.0
2015-07-20 10:40:00,233.97,234.01,233.82,233.94,16727.0,216.238,216.275,216.0994,216.2103,16727.0
2015-07-20 10:50:00,233.92,234.2,233.65,234.2,20367.0,216.1918,216.4506,215.9423,216.4506,20367.0
2015-07-20 11:00:00,234.15,234.25,234.03,234.05,12834.0,216.4044,216.4968,216.2935,216.3119,12834.0
2015-07-20 11:10:00,234.05,234.11,233.93,234.07,11403.0,216.3119,216.3674,216.201,216.3304,11403.0
2015-07-20 11:20:00,234.08,234.46,234.06,234.17,14624.0,216.3397,216.6909,216.3212,216.4229,14624.0
2015-07-20 11:30:00,234.11,234.29,234.09,234.26,9300.0,216.3674,216.5338,216.3489,216.506,9300.0
2015-07-20 11:40:00,234.26,234.3,234.17,234.3,12600.0,216.506,216.543,216.4229,216.543,12600.0
2015-07-20 11:50:00,234.33,234.55,234.33,234.5,7010.0,216.5707,216.7741,216.5707,216.7278,7010.0
2015-07-20 12:00:00,234.5,234.54,234.14,234.15,10860.0,216.7278,216.7648,216.3951,216.4044,10860.0
2015-07-20 12:10:00,234.14,234.29,234.0,234.2,22467.0,216.3951,216.5338,216.2657,216.4506,22467.0
2015-07-20 12:20:00,234.26,234.51,234.24,234.51,4038.0,216.506,216.7371,216.4875,216.7371,4038.0
2015-07-20 12:30:00,234.48,234.6,234.26,234.26,9718.0,216.7094,216.8203,216.506,216.506,9718.0
2015-07-20 12:40:00,234.25,234.31,234.07,234.11,7214.0,216.4968,216.5522,216.3304,216.3674,7214.0
2015-07-20 12:50:00,234.11,234.25,234.09,234.09,11166.0,216.3674,216.4968,216.3489,216.3489,11166.0
2015-07-20 13:00:00,234.17,234.26,234.0,234.25,18531.0,216.4229,216.506,216.2657,216.4968,18531.0
2015-07-20 13:10:00,234.2,234.54,234.2,234.47,4942.0,216.4506,216.7648,216.4506,216.7001,4942.0
2015-07-20 13:20:00,234.47,234.65,234.43,234.59,5696.0,216.7001,216.8665,216.6631,216.811,5696.0
2015-07-20 13:30:00,234.65,234.66,234.29,234.31,9551.0,216.8665,216.8757,216.5338,216.5522,9551.0
2015-07-20 13:40:00,234.3,234.41,234.07,234.12,6742.0,216.543,216.6447,216.3304,216.3766,6742.0
2015-07-20 13:50:00,234.15,234.26,233.88,233.96,6631.0,216.4044,216.506,216.1548,216.2288,6631.0
2015-07-20 14:00:00,233.99,234.34,233.99,234.21,7521.0,216.2565,216.58,216.2565,216.4598,7521.0
2015-07-20 14:10:00,234.3,234.46,234.24,234.37,7728.0,216.543,216.6909,216.4875,216.6077,7728.0
2015-07-20 14:20:00,234.37,234.74,234.36,234.67,4717.0,216.6077,216.9497,216.5985,216.885,4717.0
2015-07-20 14:30:00,234.69,234.79,234.51,234.52,11549.0,216.9034,216.9959,216.7371,216.7463,11549.0
2015-07-20 14:40:00,234.57,234.62,234.47,234.52,10249.0,216.7925,216.8387,216.7001,216.7463,10249.0
2015-07-20 14:50:00,234.5,234.5,234.26,234.3,19311.0,216.7278,216.7278,216.506,216.543,19311.0
2015-07-20 15:00:00,234.35,234.78,234.32,234.7,14802.0,216.5892,216.9866,216.5615,216.9127,14802.0
2015-07-20 15:10:00,234.82,234.88,234.65,234.7,9429.0,217.0236,217.079,216.8665,216.9127,9429.0
2015-07-20 15:20:00,234.7,234.89,234.67,234.78,9620.0,216.9127,217.0883,216.885,216.9866,9620.0
2015-07-20 15:30:00,234.74,234.89,234.39,234.43,15831.0,216.9497,217.0883,216.6262,216.6631,15831.0
2015-07-20 15:40:00,234.43,234.46,234.18,234.34,17979.0,216.6631,216.6909,216.4321,216.58,17979.0
2015-07-20 15:50:00,234.37,234.58,234.33,234.45,34224.0,216.6077,216.8018,216.5707,216.6816,34224.0
2015-07-21 09:30:00,234.96,234.98,233.78,233.8,33513.0,217.153,217.1715,216.0624,216.0809,33513.0
2015-07-21 09:40:00,233.79,233.94,233.11,233.24,10434.0,216.0717,216.2103,215.4432,215.5633,10434.0
2015-07-21 09:50:00,233.27,233.44,232.42,233.28,18649.0,215.5911,215.7482,214.8055,215.6003,18649.0
2015-07-21 10:00:00,233.35,233.45,233.0,233.01,19057.0,215.665,215.7574,215.3415,215.3508,19057.0
2015-07-21 10:10:00,232.99,233.4,232.74,233.27,7867.0,215.3323,215.7112,215.1012,215.5911,7867.0
2015-07-21 10:20:00,233.34,233.37,232.93,232.93,7186.0,215.6558,215.6835,215.2768,215.2768,7186.0
2015-07-21 10:30:00,232.93,232.95,232.41,232.47,16458.0,215.2768,215.2953,214.7962,214.8517,16458.0
2015-07-21 10:40:00,232.43,232.43,231.92,232.2,16488.0,214.8147,214.8147,214.3434,214.6022,16488.0
2015-07-21 10:50:00,232.23,232.26,231.84,231.92,13506.0,214.6299,214.6576,214.2694,214.3434,13506.0
2015-07-21 11:00:00,231.91,232.01,231.53,231.53,12135.0,214.3341,214.4266,213.9829,213.9829,12135.0
2015-07-21 11:10:00,231.51,231.64,231.09,231.15,10556.0,213.9644,214.0846,213.5763,213.6317,10556.0
2015-07-21 11:20:00,231.16,231.35,231.09,231.21,16345.0,213.641,213.8166,213.5763,213.6872,16345.0
2015-07-21 11:30:00,231.2,231.2,230.6,230.6,20349.0,213.6779,213.6779,213.1234,213.1234,20349.0
2015-07-21 11:40:00,230.61,231.4,230.57,231.35,12524.0,213.1327,213.8628,213.0957,213.8166,12524.0
2015-07-21 11:50:00,231.36,231.44,231.21,231.44,33146.0,213.8258,213.8998,213.6872,213.8998,33146.0
2015-07-21 12:00:00,231.51,231.87,231.5,231.73,7484.0,213.9644,214.2972,213.9552,214.1678,7484.0
2015-07-21 12:10:00,231.67,231.84,231.51,231.57,8440.0,214.1123,214.2694,213.9644,214.0199,8440.0
2015-07-21 12:20:00,231.54,231.77,231.49,231.77,7663.0,213.9922,214.2047,213.946,214.2047,7663.0
2015-07-21 12:30:00,231.79,232.02,231.62,231.67,6223.0,214.2232,214.4358,214.0661,214.1123,6223.0
2015-07-21 12:40:00,231.73,231.8,231.57,231.57,5901.0,214.1678,214.2325,214.0199,214.0199,5901.0
2015-07-21 12:50:00,231.48,231.48,231.19,231.22,8303.0,213.9367,213.9367,213.6687,213.6964,8303.0
2015-07-21 13:00:00,231.2,231.38,231.15,231.26,5515.0,213.6779,213.8443,213.6317,213.7334,5515.0
2015-07-21 13:10:00,231.25,231.67,231.25,231.67,5620.0,213.7242,214.1123,213.7242,214.1123,5620.0
2015-07-21 13:20:00,231.67,232.03,231.67,232.0,6525.0,214.1123,214.445,214.1123,214.4173,6525.0
2015-07-21 13:30:00,232.01,232.01,231.8,231.86,5798.0,214.4266,214.4266,214.2325,214.2879,5798.0
2015-07-21 13:40:00,231.88,232.07,231.87,231.87,8955.0,214.3064,214.482,214.2972,214.2972,8955.0
2015-07-21 13:50:00,231.92,231.92,231.72,231.78,6562.0,214.3434,214.3434,214.1585,214.214,6562.0
2015-07-21 14:00:00,231.8,231.8,231.41,231.41,18804.0,214.2325,214.2325,213.872,213.872,18804.0
2015-07-21 14:10:00,231.41,231.88,231.41,231.62,50329.0,213.872,214.3064,213.872,214.0661,50329.0
2015-07-21 14:20:00,231.7,232.26,231.62,232.1,10419.0,214.14,214.6576,214.0661,214.5097,10419.0
2015-07-21 14:30:00,232.05,232.36,232.04,232.36,5792.0,214.4635,214.75,214.4543,214.75,5792.0
2015-07-21 14:40:00,232.47,232.47,232.14,232.19,8503.0,214.8517,214.8517,214.5467,214.5929,8503.0
2015-07-21 14:50:00,232.15,232.15,231.84,231.9,8832.0,214.5559,214.5559,214.2694,214.3249,8832.0
2015-07-21 15:00:00,231.94,232.1,231.72,231.97,64632.0,214.3619,214.5097,214.1585,214.3896,64632.0
2015-07-21 15:10:00,232.0,232.3,231.95,232.03,17367.0,214.4173,214.6946,214.3711,214.445,17367.0
2015-07-21 15:20:00,232.06,232.1,231.71,231.95,24556.0,214.4728,214.5097,214.1493,214.3711,24556.0
2015-07-21 15:30:00,232.01,232.31,231.99,232.05,23058.0,214.4266,214.7038,214.4081,214.4635,23058.0
2015-07-21 15:40:00,232.1,232.47,232.05,232.26,24709.0,214.5097,214.8517,214.4635,214.6576,24709.0
2015-07-21 15:50:00,232.2,232.45,232.05,232.45,125346.0,214.6022,214.8332,214.4635,214.8332,125346.0
2015-07-22 09:30:00,232.44,233.3,232.06,232.12,37555.0,214.824,215.6188,214.4728,214.5282,37555.0
2015-07-22 09:40:00,232.34,234.04,232.11,233.8,70281.0,214.7315,216.3027,214.519,216.0809,70281.0
2015-07-22 09:50:00,234.0,234.63,233.93,234.55,39351.0,216.2657,216.848,216.201,216.7741,39351.0
2015-07-22 10:00:00,234.67,234.8,234.21,234.47,17081.0,216.885,217.0051,216.4598,216.7001,17081.0
2015-07-22 10:10:00,234.45,235.0,234.41,234.9,11460.0,216.6816,217.1899,216.6447,217.0975,11460.0
2015-07-22 10:20:00,234.97,235.14,234.58,234.8,32208.0,217.1622,217.3193,216.8018,217.0051,32208.0
2015-07-22 10:30:00,234.72,234.72,234.34,234.39,15688.0,216.9312,216.9312,216.58,216.6262,15688.0
2015-07-22 10:40:00,234.42,234.58,234.04,234.45,17113.0,216.6539,216.8018,216.3027,216.6816,17113.0
2015-07-22 10:50:00,234.45,234.89,234.4,234.84,17339.0,216.6816,217.0883,216.6354,217.0421,17339.0
2015-07-22 11:00:00,234.85,234.85,234.39,234.57,25121.0,217.0513,217.0513,216.6262,216.7925,25121.0
2015-07-22 11:10:00,234.56,234.74,234.45,234.53,21320.0,216.7833,216.9497,216.6816,216.7556,21320.0
2015-07-22 11:20:00,234.53,234.57,233.73,233.91,14124.0,216.7556,216.7925,216.0162,216.1826,14124.0
2015-07-22 11:30:00,233.81,234.2,233.73,234.19,11853.0,216.0901,216.4506,216.0162,216.4413,11853.0
2015-07-22 11:40:00,234.13,234.27,234.1,234.12,16884.0,216.3859,216.5153,216.3582,216.3766,16884.0
2015-07-22 11:50:00,234.06,234.1,233.68,234.05,11675.0,216.3212,216.3582,215.97,216.3119,11675.0
2015-07-22 12:00:00,234.11,234.21,233.91,233.92,10715.0,216.3674,216.4598,216.1826,216.1918,10715.0
2015-07-22 12:10:00,233.86,234.05,233.77,233.89,8509.0,216.1363,216.3119,216.0532,216.1641,8509.0
2015-07-22 12:20:00,233.95,234.24,233.87,234.24,8140.0,216.2195,216.4875,216.1456,216.4875,8140.0
2015-07-22 12:30:00,234.24,234.35,234.1,234.11,8840.0,216.4875,216.5892,216.3582,216.3674,8840.0
2015-07-22 12:40:00,234.21,234.34,234.05,234.24,11910.0,216.4598,216.58,216.3119,216.4875,11910.0
2015-07-22 12:50:00,234.28,234.45,234.16,234.36,7379.0,216.5245,216.6816,216.4136,216.5985,7379.0
2015-07-22 13:00:00,234.38,234.53,234.31,234.5,6262.0,216.6169,216.7556,216.5522,216.7278,6262.0
2015-07-22 13:10:00,234.53,234.6,234.35,234.6,9844.0,216.7556,216.8203,216.5892,216.8203,9844.0
2015-07-22 13:20:00,234.59,235.0,234.54,234.98,11166.0,216.811,217.1899,216.7648,217.1715,11166.0
2015-07-22 13:30:00,234.96,234.99,234.63,234.94,13047.0,217.153,217.1807,216.848,217.1345,13047.0
2015-07-22 13:40:00,234.94,234.94,234.6,234.69,24195.0,217.1345,217.1345,216.8203,216.9034,24195.0
2015-07-22 13:50:00,234.66,234.68,234.37,234.37,7556.0,216.8757,216.8942,216.6077,216.6077,7556.0
2015-07-22 14:00:00,234.35,234.39,234.15,234.25,19024.0,216.5892,216.6262,216.4044,216.4968,19024.0
2015-07-22 14:10:00,234.25,234.41,234.05,234.41,12222.0,216.4968,216.6447,216.3119,216.6447,12222.0
2015-07-22 14:20:00,234.37,234.61,234.36,234.61,12880.0,216.6077,216.8295,216.5985,216.8295,12880.0
2015-07-22 14:30:00,234.63,234.97,234.63,234.97,7100.0,216.848,217.1622,216.848,217.1622,7100.0
2015-07-22 14:40:00,235.01,235.01,234.72,234.82,23409.0,217.1992,217.1992,216.9312,217.0236,23409.0
2015-07-22 14:50:00,234.88,235.16,234.7,235.16,12010.0,217.079,217.3378,216.9127,217.3378,12010.0
2015-07-22 15:00:00,235.08,235.16,234.85,235.09,12123.0,217.2639,217.3378,217.0513,217.2731,12123.0
2015-07-22 15:10:00,235.09,235.09,234.57,234.74,11940.0,217.2731,217.2731,216.7925,216.9497,11940.0
2015-07-22 15:20:00,234.77,234.93,234.71,234.75,18738.0,216.9774,217.1253,216.9219,216.9589,18738.0
2015-07-22 15:30:00,234.78,234.82,234.51,234.64,19221.0,216.9866,217.0236,216.7371,216.8572,19221.0
2015-07-22 15:40:00,234.6,234.87,234.47,234.78,27152.0,216.8203,217.0698,216.7001,216.9866,27152.0
2015-07-22 15:50:00,234.8,235.23,234.74,235.07,78774.0,217.0051,217.4025,216.9497,217.2546,78774.0
2015-07-23 09:30:00,235.06,235.09,233.06,234.34,22329.0,217.2454,217.2731,215.397,216.58,22329.0
2015-07-23 09:40:00,234.26,234.35,233.51,233.82,32230.0,216.506,216.5892,215.8129,216.0994,32230.0
2015-07-23 09:50:00,233.82,233.82,232.78,233.15,38955.0,216.0994,216.0994,215.1382,215.4802,38955.0
2015-07-23 10:00:00,233.0,233.82,232.83,233.79,30057.0,215.3415,216.0994,215.1844,216.0717,30057.0
2015-07-23 10:10:00,233.98,234.15,233.77,233.99,13750.0,216.2473,216.4044,216.0532,216.2565,13750.0
2015-07-23 10:20:00,234.01,234.24,233.82,234.18,10713.0,216.275,216.4875,216.0994,216.4321,10713.0
2015-07-23 10:30:00,234.24,234.42,234.02,234.29,8415.0,216.4875,216.6539,216.2842,216.5338,8415.0
2015-07-23 10:40:00,234.32,234.48,233.87,233.95,5137.0,216.5615,216.7094,216.1456,216.2195,5137.0
2015-07-23 10:50:00,233.93,234.2,233.93,234.12,4710.0,216.201,216.4506,216.201,216.3766,4710.0
2015-07-23 11:00:00,234.2,234.29,234.04,234.15,4818.0,216.4506,216.5338,216.3027,216.4044,4818.0
2015-07-23 11:10:00,234.15,234.17,233.66,233.71,8794.0,216.4044,216.4229,215.9515,215.9977,8794.0
2015-07-23 11:20:00,233.71,233.96,233.02,233.04,35051.0,215.9977,216.2288,215.36,215.3785,35051.0
2015-07-23 11:30:00,233.0,233.21,232.85,232.96,10925.0,215.3415,215.5356,215.2029,215.3046,10925.0
2015-07-23 11:40:00,232.89,232.92,232.37,232.39,13910.0,215.2399,215.2676,214.7593,214.7778,13910.0
2015-07-23 11:50:00,232.46,232.46,231.82,231.95,31274.0,214.8424,214.8424,214.251,214.3711,31274.0
2015-07-23 12:00:00,232.0,232.04,231.32,231.43,61495.0,214.4173,214.4543,213.7888,213.8905,61495.0
2015-07-23 12:10:00,231.42,231.52,231.22,231.46,25448.0,213.8813,213.9737,213.6964,213.9182,25448.0
2015-07-23 12:20:00,231.41,231.5,231.24,231.41,7796.0,213.872,213.9552,213.7149,213.872,7796.0
2015-07-23 12:30:00,231.38,231.51,231.24,231.49,6041.0,213.8443,213.9644,213.7149,213.946,6041.0
2015-07-23 12:40:00,231.46,231.51,231.1,231.1,7326.0,213.9182,213.9644,213.5855,213.5855,7326.0
2015-07-23 12:50:00,231.1,231.1,230.64,230.77,18841.0,213.5855,213.5855,213.1604,213.2805,18841.0
2015-07-23 13:00:00,230.76,230.84,230.66,230.81,10101.0,213.2713,213.3452,213.1789,213.3175,10101.0
2015-07-23 13:10:00,230.81,230.81,230.3,230.32,22278.0,213.3175,213.3175,212.8461,212.8646,22278.0
2015-07-23 13:20:00,230.3,230.33,229.86,229.92,37589.0,212.8461,212.8739,212.4395,212.4949,37589.0
2015-07-23 13:30:00,229.95,230.17,229.8,229.98,65731.0,212.5227,212.726,212.384,212.5504,65731.0
2015-07-23 13:40:00,229.95,230.31,229.93,230.31,21618.0,212.5227,212.8554,212.5042,212.8554,21618.0
2015-07-23 13:50:00,230.31,231.06,230.28,231.06,38867.0,212.8554,213.5486,212.8277,213.5486,38867.0
2015-07-23 14:00:00,231.06,231.13,230.9,230.9,25760.0,213.5486,213.6132,213.4007,213.4007,25760.0
2015-07-23 14:10:00,230.93,230.93,230.4,230.58,21060.0,213.4284,213.4284,212.9386,213.1049,21060.0
2015-07-23 14:20:00,230.58,230.58,229.81,230.27,61080.0,213.1049,213.1049,212.3933,212.8184,61080.0
2015-07-23 14:30:00,230.24,230.92,230.24,230.59,37656.0,212.7907,213.4192,212.7907,213.1142,37656.0
2015-07-23 14:40:00,230.65,230.65,230.15,230.22,10946.0,213.1696,213.1696,212.7075,212.7722,10946.0
2015-07-23 14:50:00,230.24,230.26,229.89,229.96,20472.0,212.7907,212.8092,212.4672,212.5319,20472.0
2015-07-23 15:00:00,229.96,229.99,229.36,229.44,18441.0,212.5319,212.5596,211.9774,212.0513,18441.0
2015-07-23 15:10:00,229.42,229.5,229.14,229.36,17941.0,212.0328,212.1068,211.7741,211.9774,17941.0
2015-07-23 15:20:00,229.36,229.4,229.06,229.28,20269.0,211.9774,212.0144,211.7001,211.9035,20269.0
2015-07-23 15:30:00,229.24,229.34,229.08,229.34,20141.0,211.8665,211.9589,211.7186,211.9589,20141.0
2015-07-23 15:40:00,229.37,229.5,229.01,229.2,34483.0,211.9866,212.1068,211.6539,211.8295,34483.0
2015-07-23 15:50:00,229.2,229.71,229.19,229.55,92734.0,211.8295,212.3009,211.8203,212.153,92734.0
2015-07-24 09:30:00,230.1,230.4,228.68,228.68,40641.0,212.6613,212.9386,211.3489,211.3489,40641.0
2015-07-24 09:40:00,228.73,229.09,228.71,228.82,11272.0,211.3951,211.7279,211.3767,211.4783,11272.0
2015-07-24 09:50:00,228.83,229.94,228.83,229.59,13502.0,211.4876,212.5134,211.4876,212.19,13502.0
2015-07-24 10:00:00,229.5,229.75,229.15,229.75,19412.0,212.1068,212.3378,211.7833,212.3378,19412.0
2015-07-24 10:10:00,229.66,229.66,228.95,229.01,10142.0,212.2547,212.2547,211.5985,211.6539,10142.0
2015-07-24 10:20:00,228.97,229.11,228.74,228.85,16164.0,211.6169,211.7463,211.4044,211.506,16164.0
2015-07-24 10:30:00,228.84,228.89,228.39,228.46,24776.0,211.4968,211.543,211.0809,211.1456,24776.0
2015-07-24 10:40:00,228.47,228.88,228.21,228.84,9106.0,211.1548,211.5338,210.9145,211.4968,9106.0
2015-07-24 10:50:00,228.8,228.82,228.62,228.74,15376.0,211.4598,211.4783,211.2935,211.4044,15376.0
2015-07-24 11:00:00,228.75,229.11,228.74,228.94,11959.0,211.4136,211.7463,211.4044,211.5892,11959.0
2015-07-24 11:10:00,228.95,229.04,228.5,228.82,8694.0,211.5985,211.6816,211.1826,211.4783,8694.0
2015-07-24 11:20:00,228.84,228.95,228.68,228.84,10821.0,211.4968,211.5985,211.3489,211.4968,10821.0
2015-07-24 11:30:00,228.84,228.98,228.74,228.94,10896.0,211.4968,211.6262,211.4044,211.5892,10896.0
2015-07-24 11:40:00,228.89,228.89,228.41,228.41,5300.0,211.543,211.543,211.0994,211.0994,5300.0
2015-07-24 11:50:00,228.38,228.52,228.11,228.38,9407.0,211.0717,211.2011,210.8221,211.0717,9407.0
2015-07-24 12:00:00,228.45,228.52,228.14,228.49,12796.0,211.1364,211.2011,210.8498,211.1733,12796.0
2015-07-24 12:10:00,228.48,228.93,228.44,228.93,14029.0,211.1641,211.58,211.1271,211.58,14029.0
2015-07-24 12:20:00,228.85,228.93,228.58,228.7,12464.0,211.506,211.58,211.2565,211.3674,12464.0
2015-07-24 12:30:00,228.74,228.74,228.45,228.45,3851.0,211.4044,211.4044,211.1364,211.1364,3851.0
2015-07-24 12:40:00,228.41,228.5,228.19,228.47,7731.0,211.0994,211.1826,210.8961,211.1548,7731.0
2015-07-24 12:50:00,228.45,228.45,228.24,228.24,9129.0,211.1364,211.1364,210.9423,210.9423,9129.0
2015-07-24 13:00:00,228.3,228.73,228.3,228.62,7947.0,210.9977,211.3951,210.9977,211.2935,7947.0
2015-07-24 13:10:00,228.6,228.65,228.43,228.61,13361.0,211.275,211.3212,211.1179,211.2842,13361.0
2015-07-24 13:20:00,228.61,228.75,228.43,228.59,7479.0,211.2842,211.4136,211.1179,211.2657,7479.0
2015-07-24 13:30:00,228.57,228.62,228.25,228.3,6874.0,211.2473,211.2935,210.9515,210.9977,6874.0
2015-07-24 13:40:00,228.3,228.31,227.51,227.77,22387.0,210.9977,211.007,210.2676,210.5079,22387.0
2015-07-24 13:50:00,227.8,227.96,227.69,227.76,12956.0,210.5356,210.6835,210.434,210.4986,12956.0
2015-07-24 14:00:00,227.78,227.87,227.64,227.64,7200.0,210.5171,210.6003,210.3877,210.3877,7200.0
2015-07-24 14:10:00,227.67,227.82,227.2,227.25,11823.0,210.4155,210.5541,209.9811,210.0273,11823.0
2015-07-24 14:20:00,227.26,227.29,226.81,226.81,27596.0,210.0365,210.0643,209.6206,209.6206,27596.0
2015-07-24 14:30:00,226.82,226.92,226.31,226.59,28101.0,209.6299,209.7223,209.1585,209.4173,28101.0
2015-07-24 14:40:00,226.6,226.96,226.33,226.89,65212.0,209.4266,209.7593,209.177,209.6946,65212.0
2015-07-24 14:50:00,226.9,226.96,226.5,226.96,13535.0,209.7038,209.7593,209.3341,209.7593,13535.0
2015-07-24 15:00:00,227.0,227.0,226.52,226.84,21259.0,209.7962,209.7962,209.3526,209.6484,21259.0
2015-07-24 15:10:00,226.99,227.14,226.8,226.83,18493.0,209.787,209.9256,209.6114,209.6391,18493.0
2015-07-24 15:20:00,226.81,226.98,226.4,226.41,24029.0,209.6206,209.7778,209.2417,209.251,24029.0
2015-07-24 15:30:00,226.47,226.56,226.27,226.27,24850.0,209.3064,209.3896,209.1216,209.1216,24850.0
2015-07-24 15:40:00,226.25,226.75,226.24,226.59,52106.0,209.1031,209.5652,209.0938,209.4173,52106.0
2015-07-24 15:50:00,226.59,226.85,226.49,226.79,61246.0,209.4173,209.6576,209.3249,209.6022,61246.0
2015-07-27 09:30:00,225.71,225.88,224.93,225.41,38575.0,208.604,208.7611,207.8831,208.3267,38575.0
2015-07-27 09:40:00,225.52,226.01,225.07,225.71,11941.0,208.4284,208.8813,208.0125,208.604,11941.0
2015-07-27 09:50:00,225.67,226.62,225.55,225.97,9664.0,208.567,209.445,208.4561,208.8443,9664.0
2015-07-27 10:00:00,225.9,226.08,225.4,225.68,11430.0,208.7796,208.946,208.3175,208.5763,11430.0
2015-07-27 10:10:00,225.7,226.12,225.68,225.86,10420.0,208.5948,208.9829,208.5763,208.7426,10420.0
2015-07-27 10:20:00,225.83,225.96,225.21,225.76,9997.0,208.7149,208.8351,208.1419,208.6502,9997.0
2015-07-27 10:30:00,225.7,226.35,225.7,226.29,11524.0,208.5948,209.1955,208.5948,209.1401,11524.0
2015-07-27 10:40:00,226.32,226.5,226.03,226.13,6060.0,209.1678,209.3341,208.8998,208.9922,6060.0
2015-07-27 10:50:00,226.17,226.17,225.85,226.08,14217.0,209.0292,209.0292,208.7334,208.946,14217.0
2015-07-27 11:00:00,226.1,226.53,225.95,226.48,16140.0,208.9645,209.3619,208.8258,209.3157,16140.0
2015-07-27 11:10:00,226.45,226.49,225.95,225.95,22030.0,209.2879,209.3249,208.8258,208.8258,22030.0
2015-07-27 11:20:00,226.03,226.37,225.65,225.81,20504.0,208.8998,209.214,208.5486,208.6964,20504.0
2015-07-27 11:30:00,225.96,225.96,225.18,225.46,10650.0,208.8351,208.8351,208.1142,208.373,10650.0
2015-07-27 11:40:00,225.42,225.52,225.23,225.24,10363.0,208.336,208.4284,208.1604,208.1696,10363.0
2015-07-27 11:50:00,225.22,225.62,225.1,225.57,11033.0,208.1511,208.5208,208.0402,208.4746,11033.0
2015-07-27 12:00:00,225.64,225.72,225.21,225.26,21128.0,208.5393,208.6133,208.1419,208.1881,21128.0
2015-07-27 12:10:00,225.26,225.29,225.01,225.15,7504.0,208.1881,208.2158,207.9571,208.0865,7504.0
2015-07-27 12:20:00,225.2,225.43,224.95,224.95,20185.0,208.1327,208.3452,207.9016,207.9016,20185.0
2015-07-27 12:30:00,224.97,225.18,224.95,225.12,7933.0,207.9201,208.1142,207.9016,208.0587,7933.0
2015-07-27 12:40:00,225.14,225.34,225.08,225.12,6625.0,208.0772,208.2621,208.0218,208.0587,6625.0
2015-07-27 12:50:00,225.09,225.14,224.95,225.0,6764.0,208.031,208.0772,207.9016,207.9478,6764.0
2015-07-27 13:00:00,225.07,225.26,224.95,224.98,31350.0,208.0125,208.1881,207.9016,207.9293,31350.0
2015-07-27 13:10:00,225.03,225.13,224.78,225.05,15600.0,207.9755,208.068,207.7445,207.994,15600.0
2015-07-27 13:20:00,225.0,225.08,224.72,225.02,35867.0,207.9478,208.0218,207.689,207.9663,35867.0
2015-07-27 13:30:00,225.01,225.01,224.69,224.78,16504.0,207.9571,207.9571,207.6613,207.7445,16504.0
2015-07-27 13:40:00,224.77,225.11,224.68,225.02,7372.0,207.7353,208.0495,207.6521,207.9663,7372.0
2015-07-27 13:50:00,225.09,225.21,225.04,225.16,7300.0,208.031,208.1419,207.9848,208.0957,7300.0
2015-07-27 14:00:00,225.19,225.19,224.83,224.86,10220.0,208.1234,208.1234,207.7907,207.8184,10220.0
2015-07-27 14:10:00,224.87,225.36,224.84,225.33,10319.0,207.8277,208.2805,207.7999,208.2528,10319.0
2015-07-27 14:20:00,225.35,225.41,225.21,225.36,7165.0,208.2713,208.3267,208.1419,208.2805,7165.0
2015-07-27 14:30:00,225.37,225.37,224.95,225.21,17957.0,208.2898,208.2898,207.9016,208.1419,17957.0
2015-07-27 14:40:00,225.22,225.31,224.97,225.08,7895.0,208.1511,208.2343,207.9201,208.0218,7895.0
2015-07-27 14:50:00,225.17,225.21,224.84,224.9,8530.0,208.1049,208.1419,207.7999,207.8554,8530.0
2015-07-27 15:00:00,224.92,224.97,224.47,224.47,15363.0,207.8739,207.9201,207.458,207.458,15363.0
2015-07-27 15:10:00,224.52,224.69,224.4,224.49,14098.0,207.5042,207.6613,207.3933,207.4765,14098.0
2015-07-27 15:20:00,224.51,224.76,224.5,224.58,16197.0,207.495,207.726,207.4857,207.5597,16197.0
2015-07-27 15:30:00,224.57,224.59,224.36,224.52,18551.0,207.5504,207.5689,207.3563,207.5042,18551.0
2015-07-27 15:40:00,224.5,224.61,224.19,224.57,34504.0,207.4857,207.5874,207.1992,207.5504,34504.0
2015-07-27 15:50:00,224.55,224.92,224.52,224.83,107390.0,207.5319,207.8739,207.5042,207.7907,107390.0
2015-07-28 09:30:00,226.22,226.97,225.11,225.78,40939.0,209.0754,209.7685,208.0495,208.6687,40939.0
2015-07-28 09:40:00,225.57,225.6,224.62,224.89,21095.0,208.4746,208.5023,207.5966,207.8462,21095.0
2015-07-28 09:50:00,225.0,225.12,224.5,225.04,27460.0,207.9478,208.0587,207.4857,207.9848,27460.0
2015-07-28 10:00:00,225.1,225.12,224.57,224.7,16749.0,208.0402,208.0587,207.5504,207.6706,16749.0
2015-07-28 10:10:00,224.66,225.02,224.5,224.55,20162.0,207.6336,207.9663,207.4857,207.5319,20162.0
2015-07-28 10:20:00,224.42,224.56,224.03,224.13,19480.0,207.4118,207.5412,207.0513,207.1438,19480.0
2015-07-28 10:30:00,224.1,224.26,223.74,224.18,21512.0,207.116,207.2639,206.7833,207.19,21512.0
2015-07-28 10:40:00,224.16,224.32,223.9,224.12,16067.0,207.1715,207.3194,206.9312,207.1345,16067.0
2015-07-28 10:50:00,224.12,224.39,223.89,224.2,16669.0,207.1345,207.3841,206.9219,207.2085,16669.0
2015-07-28 11:00:00,224.21,224.5,224.11,224.36,18135.0,207.2177,207.4857,207.1253,207.3563,18135.0
2015-07-28 11:10:00,224.31,224.59,224.18,224.55,14937.0,207.3101,207.5689,207.19,207.5319,14937.0
2015-07-28 11:20:00,224.56,224.62,224.2,224.62,15478.0,207.5412,207.5966,207.2085,207.5966,15478.0
2015-07-28 11:30:00,224.59,224.84,224.31,224.81,30440.0,207.5689,207.7999,207.3101,207.7722,30440.0
2015-07-28 11:40:00,224.83,224.85,224.64,224.73,19735.0,207.7907,207.8092,207.6151,207.6983,19735.0
2015-07-28 11:50:00,224.8,224.85,224.53,224.67,8753.0,207.763,207.8092,207.5134,207.6428,8753.0
2015-07-28 12:00:00,224.74,224.91,224.65,224.91,6630.0,207.7075,207.8646,207.6243,207.8646,6630.0
2015-07-28 12:10:00,224.92,225.48,224.83,225.23,49437.0,207.8739,208.3914,207.7907,208.1604,49437.0
2015-07-28 12:20:00,225.28,225.65,225.28,225.63,6974.0,208.2066,208.5486,208.2066,208.5301,6974.0
2015-07-28 12:30:00,225.64,225.82,225.44,225.77,15519.0,208.5393,208.7057,208.3545,208.6595,15519.0
2015-07-28 12:40:00,225.76,225.99,225.76,225.97,7017.0,208.6502,208.8628,208.6502,208.8443,7017.0
2015-07-28 12:50:00,225.96,226.21,225.9,226.09,11298.0,208.8351,209.0661,208.7796,208.9552,11298.0
2015-07-28 13:00:00,226.04,226.35,225.97,226.24,13127.0,208.909,209.1955,208.8443,209.0938,13127.0
2015-07-28 13:10:00,226.24,226.58,226.23,226.49,11219.0,209.0938,209.4081,209.0846,209.3249,11219.0
2015-07-28 13:20:00,226.48,226.71,226.41,226.59,13683.0,209.3157,209.5282,209.251,209.4173,13683.0
2015-07-28 13:30:00,226.58,226.58,226.32,226.49,12562.0,209.4081,209.4081,209.1678,209.3249,12562.0
2015-07-28 13:40:00,226.52,226.55,226.22,226.34,14669.0,209.3526,209.3804,209.0754,209.1863,14669.0
2015-07-28 13:50:00,226.33,226.47,226.19,226.47,14026.0,209.177,209.3064,209.0476,209.3064,14026.0
2015-07-28 14:00:00,226.46,226.83,226.32,226.73,14654.0,209.2972,209.6391,209.1678,209.5467,14654.0
2015-07-28 14:10:00,226.74,226.86,226.56,226.65,14263.0,209.556,209.6669,209.3896,209.4728,14263.0
2015-07-28 14:20:00,226.58,226.81,226.54,226.71,17662.0,209.4081,209.6206,209.3711,209.5282,17662.0
2015-07-28 14:30:00,226.68,226.68,226.34,226.41,16359.0,209.5005,209.5005,209.1863,209.251,16359.0
2015-07-28 14:40:00,226.4,226.57,226.37,226.54,16250.0,209.2417,209.3988,209.214,209.3711,16250.0
2015-07-28 14:50:00,226.55,226.65,226.41,226.56,18656.0,209.3804,209.4728,209.251,209.3896,18656.0
2015-07-28 15:00:00,226.58,226.58,226.2,226.32,30934.0,209.4081,209.4081,209.0569,209.1678,30934.0
2015-07-28 15:10:00,226.32,226.35,226.03,226.26,31009.0,209.1678,209.1955,208.8998,209.1123,31009.0
2015-07-28 15:20:00,226.29,226.5,226.2,226.27,26860.0,209.1401,209.3341,209.0569,209.1216,26860.0
2015-07-28 15:30:00,226.3,226.56,226.27,226.49,25364.0,209.1493,209.3896,209.1216,209.3249,25364.0
2015-07-28 15:40:00,226.51,226.8,226.48,226.66,34986.0,209.3434,209.6114,209.3157,209.482,34986.0
2015-07-28 15:50:00,226.63,226.79,226.42,226.68,72116.0,209.4543,209.6022,209.2602,209.5005,72116.0
2015-07-29 09:30:00,227.32,227.63,226.51,226.9,26729.0,210.092,210.3785,209.3434,209.7038,26729.0
2015-07-29 09:40:00,226.91,227.1,226.63,226.88,12964.0,209.7131,209.8887,209.4543,209.6853,12964.0
2015-07-29 09:50:00,226.88,226.9,226.35,226.63,17274.0,209.6853,209.7038,209.1955,209.4543,17274.0
2015-07-29 10:00:00,226.64,227.16,226.39,227.06,22583.0,209.4635,209.9441,209.2325,209.8517,22583.0
2015-07-29 10:10:00,227.15,227.35,226.5,227.01,14720.0,209.9349,210.1197,209.3341,209.8055,14720.0
2015-07-29 10:20:00,227.0,227.2,226.73,226.93,15309.0,209.7962,209.9811,209.5467,209.7316,15309.0
2015-07-29 10:30:00,226.94,226.98,226.43,226.8,13939.0,209.7408,209.7778,209.2694,209.6114,13939.0
2015-07-29 10:40:00,226.75,227.0,226.54,226.97,15531.0,209.5652,209.7962,209.3711,209.7685,15531.0
2015-07-29 10:50:00,226.98,227.28,226.7,226.82,8838.0,209.7778,210.055,209.519,209.6299,8838.0
2015-07-29 11:00:00,226.86,227.0,226.65,226.78,17375.0,209.6669,209.7962,209.4728,209.5929,17375.0
2015-07-29 11:10:00,226.73,226.87,226.23,226.42,24107.0,209.5467,209.6761,209.0846,209.2602,24107.0
2015-07-29 11:20:00,226.36,226.51,226.01,226.15,13846.0,209.2048,209.3434,208.8813,209.0107,13846.0
2015-07-29 11:30:00,226.04,226.42,226.0,226.21,15225.0,208.909,209.2602,208.872,209.0661,15225.0
2015-07-29 11:40:00,226.21,226.44,226.17,226.17,10515.0,209.0661,209.2787,209.0292,209.0292,10515.0
2015-07-29 11:50:00,226.18,226.37,226.12,226.22,9014.0,209.0384,209.214,208.9829,209.0754,9014.0
2015-07-29 12:00:00,226.33,226.47,226.14,226.16,8115.0,209.177,209.3064,209.0014,209.0199,8115.0
2015-07-29 12:10:00,226.22,226.23,225.4,225.55,11979.0,209.0754,209.0846,208.3175,208.4561,11979.0
2015-07-29 12:20:00,225.55,225.65,225.37,225.45,8096.0,208.4561,208.5486,208.2898,208.3637,8096.0
2015-07-29 12:30:00,225.6,225.74,225.44,225.74,10303.0,208.5023,208.6317,208.3545,208.6317,10303.0
2015-07-29 12:40:00,225.7,225.96,225.48,225.73,12686.0,208.5948,208.8351,208.3914,208.6225,12686.0
2015-07-29 12:50:00,225.75,225.75,225.44,225.54,14839.0,208.641,208.641,208.3545,208.4469,14839.0
2015-07-29 13:00:00,225.59,225.59,225.19,225.2,11726.0,208.4931,208.4931,208.1234,208.1327,11726.0
2015-07-29 13:10:00,225.22,225.25,224.96,225.18,16132.0,208.1511,208.1789,207.9109,208.1142,16132.0
2015-07-29 13:20:00,225.2,225.2,225.0,225.13,11692.0,208.1327,208.1327,207.9478,208.068,11692.0
2015-07-29 13:30:00,225.14,225.16,224.78,224.95,53481.0,208.0772,208.0957,207.7445,207.9016,53481.0
2015-07-29 13:40:00,224.89,224.93,224.18,224.33,45559.0,207.8462,207.8831,207.19,207.3286,45559.0
2015-07-29 13:50:00,224.33,224.7,224.24,224.38,49876.0,207.3286,207.6706,207.2454,207.3748,49876.0
2015-07-29 14:00:00,224.36,225.22,224.06,224.6,45004.0,207.3563,208.1511,207.0791,207.5781,45004.0
2015-07-29 14:10:00,224.5,225.23,224.48,225.09,65722.0,207.4857,208.1604,207.4672,208.031,65722.0
2015-07-29 14:20:00,225.09,225.12,224.77,224.92,15383.0,208.031,208.0587,207.7353,207.8739,15383.0
2015-07-29 14:30:00,224.96,225.86,224.96,225.86,22622.0,207.9109,208.7426,207.9109,208.7426,22622.0
2015-07-29 14:40:00,225.86,226.49,225.78,226.42,26699.0,208.7426,209.3249,208.6687,209.2602,26699.0
2015-07-29 14:50:00,226.32,226.82,226.32,226.6,27145.0,209.1678,209.6299,209.1678,209.4266,27145.0
2015-07-29 15:00:00,226.6,227.15,226.56,226.81,24066.0,209.4266,209.9349,209.3896,209.6206,24066.0
2015-07-29 15:10:00,226.66,227.12,226.5,226.51,19469.0,209.482,209.9072,209.3341,209.3434,19469.0
2015-07-29 15:20:00,226.53,227.27,226.53,226.91,30612.0,209.3619,210.0458,209.3619,209.7131,30612.0
2015-07-29 15:30:00,226.98,227.05,226.54,226.8,34550.0,209.7778,209.8425,209.3711,209.6114,34550.0
2015-07-29 15:40:00,226.86,227.23,226.78,226.9,47246.0,209.6669,210.0088,209.5929,209.7038,47246.0
2015-07-29 15:50:00,226.89,226.95,226.53,226.65,155557.0,209.6946,209.75,209.3619,209.4728,155557.0
2015-07-30 09:30:00,216.06,222.81,215.72,219.44,467347.0,199.6854,205.9238,199.3711,202.8092,467347.0
2015-07-30 09:40:00,219.44,220.75,215.6,217.9,325012.0,202.8092,204.0199,199.2602,201.3859,325012.0
2015-07-30 09:50:00,218.17,220.33,217.9,219.87,349977.0,201.6355,203.6317,201.3859,203.2066,349977.0
2015-07-30 10:00:00,219.81,220.16,219.18,219.31,152529.0,203.1512,203.4746,202.5689,202.6891,152529.0
2015-07-30 10:10:00,219.4,220.0,218.16,218.6,143818.0,202.7722,203.3268,201.6262,202.0329,143818.0
2015-07-30 10:20:00,218.6,219.14,218.44,218.75,86796.0,202.0329,202.5319,201.885,202.1715,86796.0
2015-07-30 10:30:00,218.73,219.07,218.03,218.99,113980.0,202.153,202.4672,201.5061,202.3933,113980.0
2015-07-30 10:40:00,218.88,219.77,218.5,218.78,69694.0,202.2916,203.1142,201.9404,202.1992,69694.0
2015-07-30 10:50:00,218.72,219.12,218.59,218.68,63773.0,202.1438,202.5135,202.0236,202.1068,63773.0
2015-07-30 11:00:00,218.68,218.8,218.38,218.42,90881.0,202.1068,202.2177,201.8295,201.8665,90881.0
2015-07-30 11:10:00,218.4,218.64,218.0,218.01,83528.0,201.848,202.0698,201.4783,201.4876,83528.0
2015-07-30 11:20:00,218.1,218.78,217.97,218.12,73746.0,201.5708,202.1992,201.4506,201.5892,73746.0
2015-07-30 11:30:00,218.17,218.91,218.16,218.55,46124.0,201.6355,202.3194,201.6262,201.9867,46124.0
2015-07-30 11:40:00,218.51,218.73,218.32,218.44,58179.0,201.9497,202.153,201.7741,201.885,58179.0
2015-07-30 11:50:00,218.4,218.4,217.56,217.93,124115.0,201.848,201.848,201.0717,201.4136,124115.0
2015-07-30 12:00:00,218.03,218.24,217.9,218.02,35326.0,201.5061,201.7001,201.3859,201.4968,35326.0
2015-07-30 12:10:00,217.89,218.34,217.83,218.06,104627.0,201.3767,201.7926,201.3212,201.5338,104627.0
2015-07-30 12:20:00,218.07,218.19,217.78,217.94,50719.0,201.543,201.6539,201.275,201.4229,50719.0
2015-07-30 12:30:00,217.95,218.05,217.83,218.0,72391.0,201.4321,201.5245,201.3212,201.4783,72391.0
2015-07-30 12:40:00,218.05,218.34,217.95,218.33,47380.0,201.5245,201.7926,201.4321,201.7833,47380.0
2015-07-30 12:50:00,218.28,219.29,218.28,219.29,73823.0,201.7371,202.6706,201.7371,202.6706,73823.0
2015-07-30 13:00:00,219.23,219.29,218.85,218.94,48246.0,202.6151,202.6706,202.2639,202.3471,48246.0
2015-07-30 13:10:00,218.96,218.96,218.03,218.36,43674.0,202.3656,202.3656,201.5061,201.8111,43674.0
2015-07-30 13:20:00,218.34,218.45,217.97,218.27,31517.0,201.7926,201.8942,201.4506,201.7279,31517.0
2015-07-30 13:30:00,218.28,218.33,217.77,217.92,67852.0,201.7371,201.7833,201.2658,201.4044,67852.0
2015-07-30 13:40:00,217.81,217.92,217.37,217.69,92237.0,201.3027,201.4044,200.8961,201.1918,92237.0
2015-07-30 13:50:00,217.77,217.9,217.6,217.65,52151.0,201.2658,201.3859,201.1086,201.1549,52151.0
2015-07-30 14:00:00,217.65,217.83,217.38,217.5,62567.0,201.1549,201.3212,200.9053,201.0162,62567.0
2015-07-30 14:10:00,217.5,217.58,216.9,217.0,83728.0,201.0162,201.0902,200.4617,200.5541,83728.0
2015-07-30 14:20:00,216.99,217.26,216.89,217.17,47506.0,200.5449,200.7944,200.4525,200.7112,47506.0
2015-07-30 14:30:00,217.16,217.46,217.0,217.11,153709.0,200.702,200.9793,200.5541,200.6558,153709.0
2015-07-30 14:40:00,217.07,217.26,216.91,216.99,86027.0,200.6188,200.7944,200.4709,200.5449,86027.0
2015-07-30 14:50:00,217.04,217.11,216.96,216.97,86444.0,200.5911,200.6558,200.5172,200.5264,86444.0
2015-07-30 15:00:00,216.97,217.24,216.95,217.13,164293.0,200.5264,200.7759,200.5079,200.6743,164293.0
2015-07-30 15:10:00,217.18,217.23,216.99,217.0,51187.0,200.7205,200.7667,200.5449,200.5541,51187.0
2015-07-30 15:20:00,217.04,217.84,216.89,217.65,91520.0,200.5911,201.3305,200.4525,201.1549,91520.0
2015-07-30 15:30:00,217.56,217.95,217.34,217.61,63145.0,201.0717,201.4321,200.8684,201.1179,63145.0
2015-07-30 15:40:00,217.61,217.85,217.34,217.41,95253.0,201.1179,201.3397,200.8684,200.933,95253.0
2015-07-30 15:50:00,217.42,217.71,217.02,217.49,173713.0,200.9423,201.2103,200.5726,201.007,173713.0
2015-07-31 09:30:00,218.1,218.53,216.97,217.68,111057.0,201.5708,201.9682,200.5264,201.1826,111057.0
2015-07-31 09:40:00,217.81,218.05,217.33,217.7,88663.0,201.3027,201.5245,200.8591,201.2011,88663.0
2015-07-31 09:50:00,217.75,218.17,217.55,217.61,71385.0,201.2473,201.6355,201.0624,201.1179,71385.0
2015-07-31 10:00:00,217.51,218.44,217.51,218.34,63762.0,201.0255,201.885,201.0255,201.7926,63762.0
2015-07-31 10:10:00,218.35,218.84,218.35,218.48,83483.0,201.8018,202.2547,201.8018,201.922,83483.0
2015-07-31 10:20:00,218.5,218.98,218.45,218.51,46272.0,201.9404,202.3841,201.8942,201.9497,46272.0
2015-07-31 10:30:00,218.46,218.87,217.97,218.65,30766.0,201.9035,202.2824,201.4506,202.0791,30766.0
2015-07-31 10:40:00,218.58,218.7,218.31,218.32,23913.0,202.0144,202.1253,201.7648,201.7741,23913.0
2015-07-31 10:50:00,218.31,218.36,218.1,218.2,29812.0,201.7648,201.8111,201.5708,201.6632,29812.0
2015-07-31 11:00:00,218.2,218.65,218.2,218.62,53140.0,201.6632,202.0791,201.6632,202.0513,53140.0
2015-07-31 11:10:00,218.63,218.7,218.35,218.54,29765.0,202.0606,202.1253,201.8018,201.9774,29765.0
2015-07-31 11:20:00,218.48,218.55,218.24,218.42,20191.0,201.922,201.9867,201.7001,201.8665,20191.0
2015-07-31 11:30:00,218.3,219.07,218.3,218.94,53018.0,201.7556,202.4672,201.7556,202.3471,53018.0
2015-07-31 11:40:00,218.91,219.11,218.9,219.07,65403.0,202.3194,202.5042,202.3101,202.4672,65403.0
2015-07-31 11:50:00,219.08,219.74,219.04,219.66,41023.0,202.4765,203.0865,202.4395,203.0125,41023.0
2015-07-31 12:00:00,219.63,219.81,219.58,219.77,13414.0,202.9848,203.1512,202.9386,203.1142,13414.0
2015-07-31 12:10:00,219.8,219.81,219.54,219.66,14696.0,203.1419,203.1512,202.9016,203.0125,14696.0
2015-07-31 12:20:00,219.66,219.88,219.58,219.88,10895.0,203.0125,203.2159,202.9386,203.2159,10895.0
2015-07-31 12:30:00,219.87,220.03,219.76,220.0,32190.0,203.2066,203.3545,203.1049,203.3268,32190.0
2015-07-31 12:40:00,220.05,220.1,219.92,219.98,23989.0,203.373,203.4192,203.2528,203.3083,23989.0
2015-07-31 12:50:00,219.96,220.31,219.94,220.15,51898.0,203.2898,203.6133,203.2713,203.4654,51898.0
2015-07-31 13:00:00,220.15,220.42,220.12,220.42,29273.0,203.4654,203.7149,203.4377,203.7149,29273.0
2015-07-31 13:10:00,220.38,220.38,220.12,220.36,21678.0,203.678,203.678,203.4377,203.6595,21678.0
2015-07-31 13:20:00,220.28,220.36,220.21,220.28,22417.0,203.5855,203.6595,203.5208,203.5855,22417.0
2015-07-31 13:30:00,220.28,220.29,219.89,220.06,34812.0,203.5855,203.5948,203.2251,203.3822,34812.0
2015-07-31 13:40:00,220.06,220.11,219.95,220.0,19805.0,203.3822,203.4284,203.2805,203.3268,19805.0
2015-07-31 13:50:00,220.02,220.09,219.94,220.07,25389.0,203.3452,203.4099,203.2713,203.3915,25389.0
2015-07-31 14:00:00,220.0,220.09,219.85,219.99,21462.0,203.3268,203.4099,203.1881,203.3175,21462.0
2015-07-31 14:10:00,220.03,220.03,219.64,219.72,17471.0,203.3545,203.3545,202.994,203.068,17471.0
2015-07-31 14:20:00,219.7,219.9,219.44,219.88,46541.0,203.0495,203.2343,202.8092,203.2159,46541.0
2015-07-31 14:30:00,219.83,220.11,219.83,219.95,25024.0,203.1696,203.4284,203.1696,203.2805,25024.0
2015-07-31 14:40:00,219.93,220.23,219.88,220.23,49834.0,203.2621,203.5393,203.2159,203.5393,49834.0
2015-07-31 14:50:00,220.16,220.49,220.13,220.49,25513.0,203.4746,203.7796,203.4469,203.7796,25513.0
2015-07-31 15:00:00,220.45,220.65,220.22,220.39,29913.0,203.7427,203.9275,203.5301,203.6872,29913.0
2015-07-31 15:10:00,220.32,220.46,220.2,220.43,24146.0,203.6225,203.7519,203.5116,203.7242,24146.0
2015-07-31 15:20:00,220.45,220.55,219.93,220.19,50856.0,203.7427,203.8351,203.2621,203.5024,50856.0
2015-07-31 15:30:00,220.19,220.6,220.19,220.51,34562.0,203.5024,203.8813,203.5024,203.7981,34562.0
2015-07-31 15:40:00,220.49,220.63,220.38,220.53,63392.0,203.7796,203.909,203.678,203.8166,63392.0
2015-07-31 15:50:00,220.48,220.73,220.31,220.69,130031.0,203.7704,204.0014,203.6133,203.9645,130031.0
2015-08-03 09:30:00,221.54,222.66,220.57,222.45,55771.0,204.75,205.7852,203.8536,205.5911,55771.0
2015-08-03 09:40:00,222.21,222.62,221.91,222.44,33683.0,205.3693,205.7482,205.092,205.5818,33683.0
2015-08-03 09:50:00,222.47,222.99,222.45,222.5,32054.0,205.6096,206.0902,205.5911,205.6373,32054.0
2015-08-03 10:00:00,222.66,222.66,221.9,222.54,68140.0,205.7852,205.7852,205.0828,205.6743,68140.0
2015-08-03 10:10:00,222.55,222.75,222.09,222.34,18049.0,205.6835,205.8683,205.2584,205.4894,18049.0
2015-08-03 10:20:00,222.24,222.43,222.2,222.34,22727.0,205.397,205.5726,205.36,205.4894,22727.0
2015-08-03 10:30:00,222.29,222.29,221.96,222.1,43948.0,205.4432,205.4432,205.1382,205.2676,43948.0
2015-08-03 10:40:00,222.06,222.11,221.55,221.86,26537.0,205.2306,205.2768,204.7593,205.0458,26537.0
2015-08-03 10:50:00,221.76,221.84,221.44,221.65,6628.0,204.9534,205.0273,204.6576,204.8517,6628.0
2015-08-03 11:00:00,221.64,222.13,221.64,222.07,19080.0,204.8425,205.2953,204.8425,205.2399,19080.0
2015-08-03 11:10:00,222.02,222.36,221.95,222.36,16455.0,205.1937,205.5079,205.129,205.5079,16455.0
2015-08-03 11:20:00,222.32,222.54,222.06,222.12,76937.0,205.4709,205.6743,205.2306,205.2861,76937.0
2015-08-03 11:30:00,222.12,222.28,221.85,222.02,26068.0,205.2861,205.434,205.0366,205.1937,26068.0
2015-08-03 11:40:00,222.07,222.38,222.07,222.29,12357.0,205.2399,205.5264,205.2399,205.4432,12357.0
2015-08-03 11:50:00,222.29,222.29,221.94,222.0,54631.0,205.4432,205.4432,205.1197,205.1752,54631.0
2015-08-03 12:00:00,222.09,222.35,222.03,222.09,39944.0,205.2584,205.4987,205.2029,205.2584,39944.0
2015-08-03 12:10:00,222.13,222.55,222.12,222.26,27244.0,205.2953,205.6835,205.2861,205.4155,27244.0
2015-08-03 12:20:00,222.15,222.15,221.93,222.0,13419.0,205.3138,205.3138,205.1105,205.1752,13419.0
2015-08-03 12:30:00,222.0,222.09,221.65,221.85,63539.0,205.1752,205.2584,204.8517,205.0366,63539.0
2015-08-03 12:40:00,221.83,221.9,221.12,221.12,15135.0,205.0181,205.0828,204.3619,204.3619,15135.0
2015-08-03 12:50:00,221.07,221.18,220.69,220.77,13010.0,204.3157,204.4173,203.9645,204.0384,13010.0
2015-08-03 13:00:00,220.76,220.89,220.61,220.66,16958.0,204.0292,204.1493,203.8905,203.9367,16958.0
2015-08-03 13:10:00,220.66,220.82,220.66,220.71,19870.0,203.9367,204.0846,203.9367,203.983,19870.0
2015-08-03 13:20:00,220.84,221.03,220.77,220.98,11411.0,204.1031,204.2787,204.0384,204.2325,11411.0
2015-08-03 13:30:00,220.99,221.01,220.79,220.89,14200.0,204.2417,204.2602,204.0569,204.1493,14200.0
2015-08-03 13:40:00,220.83,221.12,220.83,221.12,6510.0,204.0939,204.3619,204.0939,204.3619,6510.0
2015-08-03 13:50:00,221.1,221.36,220.98,221.15,16705.0,204.3434,204.5837,204.2325,204.3896,16705.0
2015-08-03 14:00:00,221.13,221.3,221.04,221.3,26738.0,204.3711,204.5282,204.2879,204.5282,26738.0
2015-08-03 14:10:00,221.27,221.35,221.19,221.32,29753.0,204.5005,204.5744,204.4266,204.5467,29753.0
2015-08-03 14:20:00,221.31,221.33,221.22,221.23,18635.0,204.5375,204.556,204.4543,204.4635,18635.0
2015-08-03 14:30:00,221.29,221.96,221.23,221.96,14292.0,204.519,205.1382,204.4635,205.1382,14292.0
2015-08-03 14:40:00,221.94,222.17,221.82,221.97,28581.0,205.1197,205.3323,205.0088,205.1475,28581.0
2015-08-03 14:50:00,221.94,222.4,221.94,222.4,56825.0,205.1197,205.5449,205.1197,205.5449,56825.0
2015-08-03 15:00:00,222.25,222.57,222.1,222.57,36488.0,205.4062,205.702,205.2676,205.702,36488.0
2015-08-03 15:10:00,222.59,222.73,222.36,222.58,35962.0,205.7205,205.8499,205.5079,205.7112,35962.0
2015-08-03 15:20:00,222.58,222.88,222.48,222.76,43912.0,205.7112,205.9885,205.6188,205.8776,43912.0
2015-08-03 15:30:00,222.77,223.36,222.71,223.31,44919.0,205.8868,206.4321,205.8314,206.3859,44919.0
2015-08-03 15:40:00,223.32,223.63,223.09,223.19,85510.0,206.3951,206.6817,206.1826,206.275,85510.0
2015-08-03 15:50:00,223.19,223.51,223.14,223.47,209115.0,206.275,206.5707,206.2288,206.5338,209115.0
2015-08-04 09:30:00,223.25,224.19,223.13,223.31,22754.0,206.3305,207.1992,206.2195,206.3859,22754.0
2015-08-04 09:40:00,223.15,223.34,222.46,222.46,12859.0,206.238,206.4136,205.6003,205.6003,12859.0
2015-08-04 09:50:00,222.56,223.23,222.55,223.04,6104.0,205.6927,206.312,205.6835,206.1364,6104.0
2015-08-04 10:00:00,223.12,223.26,222.95,223.16,13277.0,206.2103,206.3397,206.0532,206.2473,13277.0
2015-08-04 10:10:00,223.15,223.31,222.87,223.06,17516.0,206.238,206.3859,205.9792,206.1548,17516.0
2015-08-04 10:20:00,223.12,223.25,222.97,223.16,9504.0,206.2103,206.3305,206.0717,206.2473,9504.0
2015-08-04 10:30:00,223.14,223.18,222.92,223.0,42369.0,206.2288,206.2658,206.0255,206.0994,42369.0
2015-08-04 10:40:00,223.01,223.13,222.99,223.05,7354.0,206.1086,206.2195,206.0902,206.1456,7354.0
2015-08-04 10:50:00,223.04,223.13,222.94,223.11,20195.0,206.1364,206.2195,206.0439,206.2011,20195.0
2015-08-04 11:00:00,223.15,223.15,222.85,222.85,7660.0,206.238,206.238,205.9608,205.9608,7660.0
2015-08-04 11:10:00,222.87,223.07,222.86,223.04,5260.0,205.9792,206.1641,205.97,206.1364,5260.0
2015-08-04 11:20:00,223.07,223.49,222.97,223.48,8993.0,206.1641,206.5523,206.0717,206.543,8993.0
2015-08-04 11:30:00,223.52,223.53,223.18,223.35,7139.0,206.58,206.5892,206.2658,206.4229,7139.0
2015-08-04 11:40:00,223.4,223.42,222.96,222.97,6093.0,206.4691,206.4876,206.0624,206.0717,6093.0
2015-08-04 11:50:00,222.95,223.0,222.71,222.91,11721.0,206.0532,206.0994,205.8314,206.0162,11721.0
2015-08-04 12:00:00,222.91,223.15,222.91,223.12,10625.0,206.0162,206.238,206.0162,206.2103,10625.0
2015-08-04 12:10:00,223.15,223.15,222.86,222.97,33513.0,206.238,206.238,205.97,206.0717,33513.0
2015-08-04 12:20:00,222.9,222.9,222.62,222.7,6784.0,206.007,206.007,205.7482,205.8221,6784.0
2015-08-04 12:30:00,222.55,222.92,222.55,222.91,4744.0,205.6835,206.0255,205.6835,206.0162,4744.0
2015-08-04 12:40:00,222.97,223.12,222.83,222.95,8433.0,206.0717,206.2103,205.9423,206.0532,8433.0
2015-08-04 12:50:00,222.91,222.91,222.63,222.64,2006.0,206.0162,206.0162,205.7574,205.7667,2006.0
2015-08-04 13:00:00,222.63,222.71,222.5,222.71,9160.0,205.7574,205.8314,205.6373,205.8314,9160.0
2015-08-04 13:10:00,222.72,222.82,222.63,222.8,2401.0,205.8406,205.933,205.7574,205.9146,2401.0
2015-08-04 13:20:00,222.84,222.94,222.75,222.91,3683.0,205.9515,206.0439,205.8683,206.0162,3683.0
2015-08-04 13:30:00,222.95,223.26,222.9,222.94,7551.0,206.0532,206.3397,206.007,206.0439,7551.0
2015-08-04 13:40:00,222.94,222.98,222.52,222.52,5075.0,206.0439,206.0809,205.6558,205.6558,5075.0
2015-08-04 13:50:00,222.56,222.61,222.48,222.6,24092.0,205.6927,205.739,205.6188,205.7297,24092.0
2015-08-04 14:00:00,222.6,222.63,222.22,222.26,15561.0,205.7297,205.7574,205.3785,205.4155,15561.0
2015-08-04 14:10:00,222.26,222.35,222.01,222.27,14103.0,205.4155,205.4987,205.1844,205.4247,14103.0
2015-08-04 14:20:00,222.36,222.36,222.04,222.19,11095.0,205.5079,205.5079,205.2122,205.3508,11095.0
2015-08-04 14:30:00,222.26,222.69,222.19,222.68,13772.0,205.4155,205.8129,205.3508,205.8036,13772.0
2015-08-04 14:40:00,222.64,222.87,222.42,222.85,14594.0,205.7667,205.9792,205.5634,205.9608,14594.0
2015-08-04 14:50:00,222.88,223.17,222.88,223.13,14603.0,205.9885,206.2565,205.9885,206.2195,14603.0
2015-08-04 15:00:00,223.18,223.22,222.95,223.04,19352.0,206.2658,206.3027,206.0532,206.1364,19352.0
2015-08-04 15:10:00,223.0,223.04,222.81,222.96,17284.0,206.0994,206.1364,205.9238,206.0624,17284.0
2015-08-04 15:20:00,222.99,223.09,222.79,222.96,20028.0,206.0902,206.1826,205.9053,206.0624,20028.0
2015-08-04 15:30:00,222.96,223.18,222.92,222.95,27324.0,206.0624,206.2658,206.0255,206.0532,27324.0
2015-08-04 15:40:00,222.96,223.05,222.81,222.93,32082.0,206.0624,206.1456,205.9238,206.0347,32082.0
2015-08-04 15:50:00,222.85,222.87,222.53,222.78,99660.0,205.9608,205.9792,205.665,205.8961,99660.0
2015-08-05 09:30:00,224.73,224.73,223.22,224.25,34219.0,207.6983,207.6983,206.3027,207.2547,34219.0
2015-08-05 09:40:00,224.04,224.11,223.11,223.78,11734.0,207.0606,207.1253,206.2011,206.8203,11734.0
2015-08-05 09:50:00,223.78,223.96,223.2,223.21,12352.0,206.8203,206.9866,206.2842,206.2935,12352.0
2015-08-05 10:00:00,223.21,223.75,222.9,223.74,57204.0,206.2935,206.7926,206.007,206.7833,57204.0
2015-08-05 10:10:00,223.67,223.95,223.61,223.95,15671.0,206.7186,206.9774,206.6632,206.9774,15671.0
2015-08-05 10:20:00,223.95,224.12,223.79,223.89,32665.0,206.9774,207.1345,206.8295,206.9219,32665.0
2015-08-05 10:30:00,223.86,223.92,223.51,223.61,31349.0,206.8942,206.9497,206.5707,206.6632,31349.0
2015-08-05 10:40:00,223.6,223.83,223.36,223.83,8278.0,206.6539,206.8665,206.4321,206.8665,8278.0
2015-08-05 10:50:00,223.84,224.17,223.84,224.17,14566.0,206.8757,207.1807,206.8757,207.1807,14566.0
2015-08-05 11:00:00,224.16,224.17,223.86,223.87,24123.0,207.1715,207.1807,206.8942,206.9035,24123.0
2015-08-05 11:10:00,223.84,223.99,223.69,223.69,17645.0,206.8757,207.0144,206.7371,206.7371,17645.0
2015-08-05 11:20:00,223.72,223.98,223.61,223.92,16734.0,206.7648,207.0051,206.6632,206.9497,16734.0
2015-08-05 11:30:00,223.92,223.95,223.79,223.82,6207.0,206.9497,206.9774,206.8295,206.8573,6207.0
2015-08-05 11:40:00,223.84,223.94,223.53,223.54,11298.0,206.8757,206.9682,206.5892,206.5985,11298.0
2015-08-05 11:50:00,223.53,223.54,223.04,223.07,8423.0,206.5892,206.5985,206.1364,206.1641,8423.0
2015-08-05 12:00:00,223.04,223.21,222.86,222.9,8603.0,206.1364,206.2935,205.97,206.007,8603.0
2015-08-05 12:10:00,222.88,223.12,222.33,222.38,10357.0,205.9885,206.2103,205.4802,205.5264,10357.0
2015-08-05 12:20:00,222.38,222.43,222.14,222.32,14518.0,205.5264,205.5726,205.3046,205.4709,14518.0
2015-08-05 12:30:00,222.42,222.96,222.37,222.9,6075.0,205.5634,206.0624,205.5171,206.007,6075.0
2015-08-05 12:40:00,222.89,222.9,222.57,222.73,10918.0,205.9977,206.007,205.702,205.8499,10918.0
2015-08-05 12:50:00,222.82,223.14,222.73,222.97,9077.0,205.933,206.2288,205.8499,206.0717,9077.0
2015-08-05 13:00:00,222.93,222.96,222.75,222.9,6024.0,206.0347,206.0624,205.8683,206.007,6024.0
2015-08-05 13:10:00,222.96,222.96,222.58,222.59,13642.0,206.0624,206.0624,205.7112,205.7205,13642.0
2015-08-05 13:20:00,222.51,222.75,222.36,222.75,8730.0,205.6465,205.8683,205.5079,205.8683,8730.0
2015-08-05 13:30:00,222.65,223.07,222.65,222.91,9038.0,205.7759,206.1641,205.7759,206.0162,9038.0
2015-08-05 13:40:00,223.01,223.34,223.0,223.2,6895.0,206.1086,206.4136,206.0994,206.2842,6895.0
2015-08-05 13:50:00,223.21,223.21,222.83,223.02,7498.0,206.2935,206.2935,205.9423,206.1179,7498.0
2015-08-05 14:00:00,222.98,223.15,222.92,223.05,10144.0,206.0809,206.238,206.0255,206.1456,10144.0
2015-08-05 14:10:00,222.98,222.99,222.78,222.94,9814.0,206.0809,206.0902,205.8961,206.0439,9814.0
2015-08-05 14:20:00,222.94,223.42,222.94,223.42,7359.0,206.0439,206.4876,206.0439,206.4876,7359.0
2015-08-05 14:30:00,223.44,223.54,223.3,223.31,7349.0,206.5061,206.5985,206.3767,206.3859,7349.0
2015-08-05 14:40:00,223.34,223.35,223.03,223.17,7650.0,206.4136,206.4229,206.1271,206.2565,7650.0
2015-08-05 14:50:00,223.2,223.2,222.74,222.84,7901.0,206.2842,206.2842,205.8591,205.9515,7901.0
2015-08-05 15:00:00,222.84,223.35,222.83,223.35,16123.0,205.9515,206.4229,205.9423,206.4229,16123.0
2015-08-05 15:10:00,223.29,223.45,223.07,223.16,15234.0,206.3674,206.5153,206.1641,206.2473,15234.0
2015-08-05 15:20:00,223.08,223.7,222.99,223.69,16045.0,206.1733,206.7463,206.0902,206.7371,16045.0
2015-08-05 15:30:00,223.67,223.69,223.34,223.47,23781.0,206.7186,206.7371,206.4136,206.5338,23781.0
2015-08-05 15:40:00,223.46,223.58,223.09,223.51,36959.0,206.5245,206.6354,206.1826,206.5707,36959.0
2015-08-05 15:50:00,223.51,223.52,223.24,223.3,64627.0,206.5707,206.58,206.3212,206.3767,64627.0
2015-08-06 09:30:00,223.33,223.39,222.45,223.37,22392.0,206.4044,206.4598,205.5911,206.4414,22392.0
2015-08-06 09:40:00,223.05,223.56,222.91,223.43,6770.0,206.1456,206.617,206.0162,206.4968,6770.0
2015-08-06 09:50:00,223.43,223.43,222.96,223.18,23593.0,206.4968,206.4968,206.0624,206.2658,23593.0
2015-08-06 10:00:00,223.19,223.44,223.09,223.44,7924.0,206.275,206.5061,206.1826,206.5061,7924.0
2015-08-06 10:10:00,223.36,223.6,223.33,223.35,11421.0,206.4321,206.6539,206.4044,206.4229,11421.0
2015-08-06 10:20:00,223.36,223.37,222.87,222.87,21759.0,206.4321,206.4414,205.9792,205.9792,21759.0
2015-08-06 10:30:00,222.87,222.88,222.29,222.58,17255.0,205.9792,205.9885,205.4432,205.7112,17255.0
2015-08-06 10:40:00,222.63,222.93,222.48,222.65,15918.0,205.7574,206.0347,205.6188,205.7759,15918.0
2015-08-06 10:50:00,222.56,222.59,222.0,222.12,12290.0,205.6927,205.7205,205.1752,205.2861,12290.0
2015-08-06 11:00:00,222.11,222.12,221.67,221.67,7054.0,205.2768,205.2861,204.8702,204.8702,7054.0
2015-08-06 11:10:00,221.62,221.75,221.27,221.47,19677.0,204.824,204.9441,204.5005,204.6854,19677.0
2015-08-06 11:20:00,221.48,221.51,220.88,220.99,15914.0,204.6946,204.7223,204.1401,204.2417,15914.0
2015-08-06 11:30:00,220.96,221.05,220.12,220.12,15649.0,204.214,204.2972,203.4377,203.4377,15649.0
2015-08-06 11:40:00,220.21,220.51,220.12,220.41,14715.0,203.5208,203.7981,203.4377,203.7057,14715.0
2015-08-06 11:50:00,220.41,220.41,219.78,219.98,25159.0,203.7057,203.7057,203.1234,203.3083,25159.0
2015-08-06 12:00:00,220.01,220.11,219.81,219.95,10415.0,203.336,203.4284,203.1512,203.2805,10415.0
2015-08-06 12:10:00,220.03,220.05,219.5,219.5,4974.0,203.3545,203.373,202.8647,202.8647,4974.0
2015-08-06 12:20:00,219.44,219.44,218.99,219.29,8982.0,202.8092,202.8092,202.3933,202.6706,8982.0
2015-08-06 12:30:00,219.23,219.43,219.12,219.3,13526.0,202.6151,202.8,202.5135,202.6798,13526.0
2015-08-06 12:40:00,219.31,219.4,219.13,219.15,10291.0,202.6891,202.7722,202.5227,202.5412,10291.0
2015-08-06 12:50:00,219.27,219.42,219.06,219.12,94982.0,202.6521,202.7907,202.458,202.5135,94982.0
2015-08-06 13:00:00,219.12,219.17,219.01,219.12,50403.0,202.5135,202.5597,202.4118,202.5135,50403.0
2015-08-06 13:10:00,219.12,219.35,219.0,219.31,51226.0,202.5135,202.726,202.4025,202.6891,51226.0
2015-08-06 13:20:00,219.35,219.7,219.22,219.66,55594.0,202.726,203.0495,202.6059,203.0125,55594.0
2015-08-06 13:30:00,219.72,219.82,219.61,219.73,12805.0,203.068,203.1604,202.9663,203.0772,12805.0
2015-08-06 13:40:00,219.79,220.05,219.79,220.0,16970.0,203.1327,203.373,203.1327,203.3268,16970.0
2015-08-06 13:50:00,219.93,219.97,219.43,219.45,8232.0,203.2621,203.299,202.8,202.8184,8232.0
2015-08-06 14:00:00,219.41,219.52,219.31,219.48,8727.0,202.7815,202.8831,202.6891,202.8462,8727.0
2015-08-06 14:10:00,219.42,219.5,219.31,219.36,30847.0,202.7907,202.8647,202.6891,202.7353,30847.0
2015-08-06 14:20:00,219.41,219.75,219.36,219.71,19231.0,202.7815,203.0957,202.7353,203.0587,19231.0
2015-08-06 14:30:00,219.69,219.9,219.51,219.6,11064.0,203.0403,203.2343,202.8739,202.9571,11064.0
2015-08-06 14:40:00,219.58,219.7,219.57,219.57,18519.0,202.9386,203.0495,202.9293,202.9293,18519.0
2015-08-06 14:50:00,219.64,219.64,219.14,219.23,9052.0,202.994,202.994,202.5319,202.6151,9052.0
2015-08-06 15:00:00,219.23,219.45,219.23,219.3,19371.0,202.6151,202.8184,202.6151,202.6798,19371.0
2015-08-06 15:10:00,219.3,219.34,219.0,219.06,14650.0,202.6798,202.7168,202.4025,202.458,14650.0
2015-08-06 15:20:00,219.09,219.14,218.56,218.69,23039.0,202.4857,202.5319,201.9959,202.116,23039.0
2015-08-06 15:30:00,218.68,218.73,218.34,218.66,22988.0,202.1068,202.153,201.7926,202.0883,22988.0
2015-08-06 15:40:00,218.71,218.77,218.46,218.6,39319.0,202.1345,202.19,201.9035,202.0329,39319.0
2015-08-06 15:50:00,218.6,218.75,218.23,218.4,114285.0,202.0329,202.1715,201.6909,201.848,114285.0
2015-08-07 09:30:00,218.13,218.37,215.75,216.11,61384.0,201.5985,201.8203,199.3989,199.7316,61384.0
2015-08-07 09:40:00,216.11,216.51,215.55,215.67,55363.0,199.7316,200.1013,199.214,199.3249,55363.0
2015-08-07 09:50:00,215.69,216.41,215.01,215.77,95971.0,199.3434,200.0088,198.7149,199.4173,95971.0
2015-08-07 10:00:00,215.76,216.03,215.43,215.44,46051.0,199.4081,199.6576,199.1031,199.1124,46051.0
2015-08-07 10:10:00,215.39,215.68,215.01,215.08,27236.0,199.0661,199.3342,198.7149,198.7796,27236.0
2015-08-07 10:20:00,215.01,215.17,214.1,214.94,60769.0,198.7149,198.8628,197.8739,198.6502,60769.0
2015-08-07 10:30:00,214.86,215.0,214.65,215.0,91044.0,198.5763,198.7057,198.3822,198.7057,91044.0
2015-08-07 10:40:00,214.97,215.46,214.74,215.24,93707.0,198.678,199.1308,198.4654,198.9275,93707.0
2015-08-07 10:50:00,215.29,215.38,214.72,215.0,68789.0,198.9737,199.0569,198.4469,198.7057,68789.0
2015-08-07 11:00:00,215.01,215.24,214.83,214.83,24315.0,198.7149,198.9275,198.5486,198.5486,24315.0
2015-08-07 11:10:00,214.83,214.93,214.13,214.13,63080.0,198.5486,198.641,197.9016,197.9016,63080.0
2015-08-07 11:20:00,214.21,214.48,213.73,214.42,72008.0,197.9756,198.2251,197.5319,198.1697,72008.0
2015-08-07 11:30:00,214.42,215.06,214.38,214.74,57546.0,198.1697,198.7611,198.1327,198.4654,57546.0
2015-08-07 11:40:00,214.67,214.96,214.6,214.73,16904.0,198.4007,198.6687,198.336,198.4562,16904.0
2015-08-07 11:50:00,214.75,214.96,214.59,214.84,17163.0,198.4746,198.6687,198.3268,198.5578,17163.0
2015-08-07 12:00:00,214.85,215.25,214.76,215.0,19826.0,198.5671,198.9367,198.4839,198.7057,19826.0
2015-08-07 12:10:00,215.05,215.23,215.05,215.23,9781.0,198.7519,198.9183,198.7519,198.9183,9781.0
2015-08-07 12:20:00,215.08,215.78,215.08,215.48,15775.0,198.7796,199.4266,198.7796,199.1493,15775.0
2015-08-07 12:30:00,215.5,215.5,215.01,215.32,11630.0,199.1678,199.1678,198.7149,199.0014,11630.0
2015-08-07 12:40:00,215.28,215.55,215.19,215.38,8365.0,198.9645,199.214,198.8813,199.0569,8365.0
2015-08-07 12:50:00,215.35,215.42,215.07,215.18,11276.0,199.0292,199.0939,198.7704,198.8721,11276.0
2015-08-07 13:00:00,215.21,215.21,214.92,215.06,11463.0,198.8998,198.8998,198.6318,198.7611,11463.0
2015-08-07 13:10:00,215.03,215.03,214.58,214.58,9597.0,198.7334,198.7334,198.3175,198.3175,9597.0
2015-08-07 13:20:00,214.59,214.66,214.35,214.35,16288.0,198.3268,198.3915,198.105,198.105,16288.0
2015-08-07 13:30:00,214.32,214.77,214.32,214.64,14053.0,198.0772,198.4931,198.0772,198.373,14053.0
2015-08-07 13:40:00,214.73,214.85,214.61,214.74,19509.0,198.4562,198.5671,198.3453,198.4654,19509.0
2015-08-07 13:50:00,214.74,214.81,214.38,214.38,15212.0,198.4654,198.5301,198.1327,198.1327,15212.0
2015-08-07 14:00:00,214.44,214.5,214.17,214.45,28242.0,198.1881,198.2436,197.9386,198.1974,28242.0
2015-08-07 14:10:00,214.44,214.55,214.26,214.27,27615.0,198.1881,198.2898,198.0218,198.031,27615.0
2015-08-07 14:20:00,214.38,214.43,214.17,214.33,18839.0,198.1327,198.1789,197.9386,198.0865,18839.0
2015-08-07 14:30:00,214.36,214.76,214.36,214.73,20785.0,198.1142,198.4839,198.1142,198.4562,20785.0
2015-08-07 14:40:00,214.69,214.77,214.03,214.43,29049.0,198.4192,198.4931,197.8092,198.1789,29049.0
2015-08-07 14:50:00,214.53,214.92,214.53,214.81,21815.0,198.2713,198.6318,198.2713,198.5301,21815.0
2015-08-07 15:00:00,214.84,214.88,214.4,214.4,30366.0,198.5578,198.5948,198.1512,198.1512,30366.0
2015-08-07 15:10:00,214.46,214.75,214.4,214.72,35995.0,198.2066,198.4746,198.1512,198.4469,35995.0
2015-08-07 15:20:00,214.69,215.4,214.68,215.2,59289.0,198.4192,199.0754,198.4099,198.8905,59289.0
2015-08-07 15:30:00,215.29,216.25,215.29,216.1,47446.0,198.9737,199.861,198.9737,199.7223,47446.0
2015-08-07 15:40:00,216.2,216.2,215.79,215.85,60049.0,199.8148,199.8148,199.4358,199.4913,60049.0
2015-08-07 15:50:00,215.88,216.22,215.87,216.21,108016.0,199.519,199.8332,199.5098,199.824,108016.0
2015-08-10 09:30:00,217.62,217.85,216.17,217.28,33272.0,201.1271,201.3397,199.787,200.8129,33272.0
2015-08-10 09:40:00,217.23,218.12,217.02,217.61,23020.0,200.7667,201.5892,200.5726,201.1179,23020.0
2015-08-10 09:50:00,217.67,217.8,217.24,217.7,22027.0,201.1733,201.2935,200.7759,201.2011,22027.0
2015-08-10 10:00:00,217.77,218.1,217.67,217.89,26456.0,201.2658,201.5708,201.1733,201.3767,26456.0
2015-08-10 10:10:00,217.89,218.0,217.57,217.72,16292.0,201.3767,201.4783,201.0809,201.2196,16292.0
2015-08-10 10:20:00,217.62,218.36,217.61,218.29,13473.0,201.1271,201.8111,201.1179,201.7464,13473.0
2015-08-10 10:30:00,218.27,218.27,217.43,217.56,22132.0,201.7279,201.7279,200.9515,201.0717,22132.0
2015-08-10 10:40:00,217.54,218.37,217.38,218.23,13275.0,201.0532,201.8203,200.9053,201.6909,13275.0
2015-08-10 10:50:00,218.29,218.57,217.94,218.4,22165.0,201.7464,202.0051,201.4229,201.848,22165.0
2015-08-10 11:00:00,218.42,218.89,218.37,218.89,15805.0,201.8665,202.3009,201.8203,202.3009,15805.0
2015-08-10 11:10:00,218.89,219.0,218.6,218.89,17977.0,202.3009,202.4025,202.0329,202.3009,17977.0
2015-08-10 11:20:00,218.86,219.0,218.52,218.52,9922.0,202.2732,202.4025,201.9589,201.9589,9922.0
2015-08-10 11:30:00,218.63,218.9,218.53,218.72,7374.0,202.0606,202.3101,201.9682,202.1438,7374.0
2015-08-10 11:40:00,218.63,218.75,218.32,218.48,12464.0,202.0606,202.1715,201.7741,201.922,12464.0
2015-08-10 11:50:00,218.47,218.93,218.34,218.35,14069.0,201.9127,202.3379,201.7926,201.8018,14069.0
2015-08-10 12:00:00,218.45,218.72,218.35,218.65,12763.0,201.8942,202.1438,201.8018,202.0791,12763.0
2015-08-10 12:10:00,218.72,218.73,218.13,218.31,11196.0,202.1438,202.153,201.5985,201.7648,11196.0
2015-08-10 12:20:00,218.25,218.27,217.8,217.86,18074.0,201.7094,201.7279,201.2935,201.3489,18074.0
2015-08-10 12:30:00,217.8,217.81,217.57,217.57,8085.0,201.2935,201.3027,201.0809,201.0809,8085.0
2015-08-10 12:40:00,217.53,217.64,217.34,217.5,8179.0,201.044,201.1456,200.8684,201.0162,8179.0
2015-08-10 12:50:00,217.51,217.6,217.39,217.42,7382.0,201.0255,201.1086,200.9146,200.9423,7382.0
2015-08-10 13:00:00,217.42,217.47,217.27,217.34,8313.0,200.9423,200.9885,200.8037,200.8684,8313.0
2015-08-10 13:10:00,217.44,217.56,217.29,217.3,8271.0,200.9608,201.0717,200.8221,200.8314,8271.0
2015-08-10 13:20:00,217.3,217.4,217.1,217.4,7767.0,200.8314,200.9238,200.6465,200.9238,7767.0
2015-08-10 13:30:00,217.4,217.56,217.35,217.38,11729.0,200.9238,201.0717,200.8776,200.9053,11729.0
2015-08-10 13:40:00,217.38,217.6,217.18,217.34,9948.0,200.9053,201.1086,200.7205,200.8684,9948.0
2015-08-10 13:50:00,217.36,217.49,217.27,217.43,15723.0,200.8868,201.007,200.8037,200.9515,15723.0
2015-08-10 14:00:00,217.46,217.52,217.26,217.33,15985.0,200.9793,201.0347,200.7944,200.8591,15985.0
2015-08-10 14:10:00,217.31,217.41,217.14,217.17,18143.0,200.8406,200.933,200.6835,200.7112,18143.0
2015-08-10 14:20:00,217.17,217.33,217.14,217.16,9119.0,200.7112,200.8591,200.6835,200.702,9119.0
2015-08-10 14:30:00,217.15,217.16,216.38,216.58,34176.0,200.6928,200.702,199.9811,200.166,34176.0
2015-08-10 14:40:00,216.59,216.73,216.54,216.73,19704.0,200.1752,200.3046,200.129,200.3046,19704.0
2015-08-10 14:50:00,216.73,216.84,216.67,216.72,13012.0,200.3046,200.4062,200.2491,200.2953,13012.0
2015-08-10 15:00:00,216.76,216.91,216.63,216.8,14934.0,200.3323,200.4709,200.2122,200.3693,14934.0
2015-08-10 15:10:00,216.78,216.82,216.57,216.77,13752.0,200.3508,200.3878,200.1567,200.3416,13752.0
2015-08-10 15:20:00,216.75,216.99,216.74,216.95,22476.0,200.3231,200.5449,200.3138,200.5079,22476.0
2015-08-10 15:30:00,216.95,217.16,216.95,217.12,19636.0,200.5079,200.702,200.5079,200.665,19636.0
2015-08-10 15:40:00,217.11,217.27,217.05,217.16,27233.0,200.6558,200.8037,200.6003,200.702,27233.0
2015-08-10 15:50:00,217.2,217.35,217.09,217.29,49007.0,200.739,200.8776,200.6373,200.8221,49007.0
2015-08-11 09:30:00,216.35,217.13,215.29,216.33,37976.0,199.9534,200.6743,198.9737,199.9349,37976.0
2015-08-11 09:40:00,216.18,216.74,215.75,216.57,17547.0,199.7963,200.3138,199.3989,200.1567,17547.0
2015-08-11 09:50:00,216.47,216.6,215.93,215.98,12302.0,200.0643,200.1844,199.5652,199.6114,12302.0
2015-08-11 10:00:00,215.95,216.23,215.77,215.87,14172.0,199.5837,199.8425,199.4173,199.5098,14172.0
2015-08-11 10:10:00,215.91,216.35,215.52,216.34,10545.0,199.5467,199.9534,199.1863,199.9441,10545.0
2015-08-11 10:20:00,216.43,216.64,215.79,215.88,10587.0,200.0273,200.2214,199.4358,199.519,10587.0
2015-08-11 10:30:00,215.87,216.01,215.41,215.41,13348.0,199.5098,199.6392,199.0846,199.0846,13348.0
2015-08-11 10:40:00,215.44,215.63,215.3,215.35,18316.0,199.1124,199.288,198.983,199.0292,18316.0
2015-08-11 10:50:00,215.3,215.38,215.02,215.17,14652.0,198.983,199.0569,198.7242,198.8628,14652.0
2015-08-11 11:00:00,215.16,215.22,214.42,214.66,13780.0,198.8536,198.909,198.1697,198.3915,13780.0
2015-08-11 11:10:00,214.58,214.98,214.45,214.45,10225.0,198.3175,198.6872,198.1974,198.1974,10225.0
2015-08-11 11:20:00,214.45,214.6,214.25,214.28,17355.0,198.1974,198.336,198.0125,198.0403,17355.0
2015-08-11 11:30:00,214.33,214.46,213.96,214.0,18246.0,198.0865,198.2066,197.7445,197.7815,18246.0
2015-08-11 11:40:00,213.92,213.97,213.53,213.54,12511.0,197.7075,197.7538,197.3471,197.3563,12511.0
2015-08-11 11:50:00,213.6,214.04,213.57,214.01,18229.0,197.4118,197.8185,197.3841,197.7907,18229.0
2015-08-11 12:00:00,214.01,214.06,213.81,213.94,15421.0,197.7907,197.8369,197.6059,197.726,15421.0
2015-08-11 12:10:00,213.91,214.05,213.75,213.83,12609.0,197.6983,197.8277,197.5504,197.6244,12609.0
2015-08-11 12:20:00,213.86,214.01,213.7,214.01,9428.0,197.6521,197.7907,197.5042,197.7907,9428.0
2015-08-11 12:30:00,213.92,214.44,213.92,214.12,12723.0,197.7075,198.1881,197.7075,197.8924,12723.0
2015-08-11 12:40:00,214.09,214.49,214.09,214.49,5995.0,197.8647,198.2343,197.8647,198.2343,5995.0
2015-08-11 12:50:00,214.49,214.61,214.14,214.21,15357.0,198.2343,198.3453,197.9109,197.9756,15357.0
2015-08-11 13:00:00,214.08,214.25,213.86,214.03,7585.0,197.8554,198.0125,197.6521,197.8092,7585.0
2015-08-11 13:10:00,214.09,214.11,213.83,214.11,6440.0,197.8647,197.8831,197.6244,197.8831,6440.0
2015-08-11 13:20:00,214.1,214.44,213.92,214.41,9085.0,197.8739,198.1881,197.7075,198.1604,9085.0
2015-08-11 13:30:00,214.41,214.83,214.37,214.83,5468.0,198.1604,198.5486,198.1234,198.5486,5468.0
2015-08-11 13:40:00,214.88,214.88,214.42,214.62,11830.0,198.5948,198.5948,198.1697,198.3545,11830.0
2015-08-11 13:50:00,214.58,214.74,214.56,214.56,10503.0,198.3175,198.4654,198.299,198.299,10503.0
2015-08-11 14:00:00,214.64,215.19,214.58,215.18,20522.0,198.373,198.8813,198.3175,198.8721,20522.0
2015-08-11 14:10:00,215.14,215.17,214.81,214.97,8996.0,198.8351,198.8628,198.5301,198.678,8996.0
2015-08-11 14:20:00,214.97,215.45,214.94,215.39,13606.0,198.678,199.1216,198.6502,199.0661,13606.0
2015-08-11 14:30:00,215.45,215.46,214.98,215.26,16416.0,199.1216,199.1308,198.6872,198.946,16416.0
2015-08-11 14:40:00,215.27,215.63,215.17,215.58,10929.0,198.9552,199.288,198.8628,199.2417,10929.0
2015-08-11 14:50:00,215.57,215.81,215.41,215.67,17916.0,199.2325,199.4543,199.0846,199.3249,17916.0
2015-08-11 15:00:00,215.68,215.8,215.27,215.28,10118.0,199.3342,199.4451,198.9552,198.9645,10118.0
2015-08-11 15:10:00,215.26,215.75,215.26,215.47,15364.0,198.946,199.3989,198.946,199.1401,15364.0
2015-08-11 15:20:00,215.47,215.79,215.34,215.74,12138.0,199.1401,199.4358,199.0199,199.3896,12138.0
2015-08-11 15:30:00,215.73,215.77,215.39,215.57,23898.0,199.3804,199.4173,199.0661,199.2325,23898.0
2015-08-11 15:40:00,215.57,215.68,215.34,215.38,23883.0,199.2325,199.3342,199.0199,199.0569,23883.0
2015-08-11 15:50:00,215.35,215.89,215.3,215.54,63526.0,199.0292,199.5282,198.983,199.2048,63526.0
2015-08-12 09:30:00,213.94,214.49,213.5,214.09,37556.0,197.726,198.2343,197.3194,197.8647,37556.0
2015-08-12 09:40:00,213.97,214.83,213.65,213.91,21114.0,197.7538,198.5486,197.458,197.6983,21114.0
2015-08-12 09:50:00,213.69,214.43,213.5,214.1,10191.0,197.495,198.1789,197.3194,197.8739,10191.0
2015-08-12 10:00:00,214.02,214.4,213.99,213.99,13612.0,197.8,198.1512,197.7722,197.7722,13612.0
2015-08-12 10:10:00,213.84,213.95,213.34,213.4,44020.0,197.6336,197.7353,197.1715,197.227,44020.0
2015-08-12 10:20:00,213.36,213.46,212.34,212.88,41613.0,197.19,197.2824,196.2473,196.7464,41613.0
2015-08-12 10:30:00,212.76,213.03,212.5,212.84,26506.0,196.6355,196.885,196.3952,196.7094,26506.0
2015-08-12 10:40:00,212.76,212.91,212.51,212.63,20058.0,196.6355,196.7741,196.4044,196.5153,20058.0
2015-08-12 10:50:00,212.62,212.7,212.04,212.23,39595.0,196.5061,196.58,195.97,196.1456,39595.0
2015-08-12 11:00:00,212.23,213.03,212.13,212.91,40712.0,196.1456,196.885,196.0532,196.7741,40712.0
2015-08-12 11:10:00,212.99,213.48,212.83,213.23,41826.0,196.848,197.3009,196.7002,197.0698,41826.0
2015-08-12 11:20:00,213.2,213.46,212.95,213.43,17390.0,197.0421,197.2824,196.8111,197.2547,17390.0
2015-08-12 11:30:00,213.32,213.55,213.14,213.26,13347.0,197.153,197.3656,196.9867,197.0976,13347.0
2015-08-12 11:40:00,213.21,213.3,212.96,213.13,12650.0,197.0514,197.1345,196.8203,196.9774,12650.0
2015-08-12 11:50:00,213.13,213.13,212.82,213.0,12130.0,196.9774,196.9774,196.6909,196.8573,12130.0
2015-08-12 12:00:00,213.02,213.49,212.88,213.48,14681.0,196.8758,197.3101,196.7464,197.3009,14681.0
2015-08-12 12:10:00,213.46,213.79,213.36,213.74,10275.0,197.2824,197.5874,197.19,197.5412,10275.0
2015-08-12 12:20:00,213.66,213.89,213.5,213.76,18506.0,197.4673,197.6798,197.3194,197.5597,18506.0
2015-08-12 12:30:00,213.78,214.37,213.76,214.24,9141.0,197.5782,198.1234,197.5597,198.0033,9141.0
2015-08-12 12:40:00,214.27,214.71,214.27,214.49,8837.0,198.031,198.4377,198.031,198.2343,8837.0
2015-08-12 12:50:00,214.46,214.46,213.74,214.27,17751.0,198.2066,198.2066,197.5412,198.031,17751.0
2015-08-12 13:00:00,214.27,214.72,214.09,214.31,7904.0,198.031,198.4469,197.8647,198.068,7904.0
2015-08-12 13:10:00,214.31,214.54,214.18,214.38,9763.0,198.068,198.2806,197.9478,198.1327,9763.0
2015-08-12 13:20:00,214.35,214.61,214.09,214.09,10444.0,198.105,198.3453,197.8647,197.8647,10444.0
2015-08-12 13:30:00,214.14,214.3,213.95,214.23,19735.0,197.9109,198.0587,197.7353,197.9941,19735.0
2015-08-12 13:40:00,214.1,215.06,214.1,215.05,62369.0,197.8739,198.7611,197.8739,198.7519,62369.0
2015-08-12 13:50:00,215.06,215.37,214.96,215.15,21558.0,198.7611,199.0477,198.6687,198.8443,21558.0
2015-08-12 14:00:00,215.12,215.14,214.53,214.7,21277.0,198.8166,198.8351,198.2713,198.4284,21277.0
2015-08-12 14:10:00,214.75,214.98,214.73,214.78,10874.0,198.4746,198.6872,198.4562,198.5024,10874.0
2015-08-12 14:20:00,214.73,214.79,214.06,214.09,10543.0,198.4562,198.5116,197.8369,197.8647,10543.0
2015-08-12 14:30:00,214.12,214.6,214.06,214.6,18686.0,197.8924,198.336,197.8369,198.336,18686.0
2015-08-12 14:40:00,214.65,215.07,214.58,215.07,16570.0,198.3822,198.7704,198.3175,198.7704,16570.0
2015-08-12 14:50:00,215.11,215.14,214.89,215.14,7318.0,198.8074,198.8351,198.604,198.8351,7318.0
2015-08-12 15:00:00,215.14,215.28,214.97,215.07,10845.0,198.8351,198.9645,198.678,198.7704,10845.0
2015-08-12 15:10:00,215.06,215.06,214.85,215.05,14280.0,198.7611,198.7611,198.5671,198.7519,14280.0
2015-08-12 15:20:00,215.08,215.51,215.05,215.5,19292.0,198.7796,199.177,198.7519,199.1678,19292.0
2015-08-12 15:30:00,215.5,215.63,215.25,215.33,25260.0,199.1678,199.288,198.9367,199.0107,25260.0
2015-08-12 15:40:00,215.35,215.35,215.03,215.18,27685.0,199.0292,199.0292,198.7334,198.8721,27685.0
2015-08-12 15:50:00,215.1,215.34,214.98,215.31,47700.0,198.7981,199.0199,198.6872,198.9922,47700.0
2015-08-13 09:30:00,215.21,216.39,215.02,215.66,22655.0,198.8998,199.9904,198.7242,199.3157,22655.0
2015-08-13 09:40:00,215.77,215.77,214.46,214.98,16628.0,199.4173,199.4173,198.2066,198.6872,16628.0
2015-08-13 09:50:00,214.58,215.54,214.58,215.16,26904.0,198.3175,199.2048,198.3175,198.8536,26904.0
2015-08-13 10:00:00,215.03,215.44,214.88,215.31,17820.0,198.7334,199.1124,198.5948,198.9922,17820.0
2015-08-13 10:10:00,215.25,215.36,214.61,215.1,13071.0,198.9367,199.0384,198.3453,198.7981,13071.0
2015-08-13 10:20:00,214.97,215.4,214.86,215.4,9520.0,198.678,199.0754,198.5763,199.0754,9520.0
2015-08-13 10:30:00,215.28,215.45,214.94,215.4,16412.0,198.9645,199.1216,198.6502,199.0754,16412.0
2015-08-13 10:40:00,215.55,215.57,215.21,215.28,10968.0,199.214,199.2325,198.8998,198.9645,10968.0
2015-08-13 10:50:00,215.28,215.57,214.99,214.99,15256.0,198.9645,199.2325,198.6965,198.6965,15256.0
2015-08-13 11:00:00,215.04,215.1,214.45,214.53,19771.0,198.7427,198.7981,198.1974,198.2713,19771.0
2015-08-13 11:10:00,214.37,215.17,214.37,215.1,18551.0,198.1234,198.8628,198.1234,198.7981,18551.0
2015-08-13 11:20:00,215.01,215.05,214.69,214.69,9168.0,198.7149,198.7519,198.4192,198.4192,9168.0
2015-08-13 11:30:00,214.72,215.05,214.69,214.99,6500.0,198.4469,198.7519,198.4192,198.6965,6500.0
2015-08-13 11:40:00,214.95,215.29,214.9,215.18,20816.0,198.6595,198.9737,198.6133,198.8721,20816.0
2015-08-13 11:50:00,215.17,215.19,214.72,214.75,11886.0,198.8628,198.8813,198.4469,198.4746,11886.0
2015-08-13 12:00:00,214.77,215.39,214.77,215.07,12311.0,198.4931,199.0661,198.4931,198.7704,12311.0
2015-08-13 12:10:00,215.11,215.18,214.93,214.95,5941.0,198.8074,198.8721,198.641,198.6595,5941.0
2015-08-13 12:20:00,214.95,215.13,214.95,215.1,11147.0,198.6595,198.8258,198.6595,198.7981,11147.0
2015-08-13 12:30:00,215.18,215.24,214.96,214.96,8133.0,198.8721,198.9275,198.6687,198.6687,8133.0
2015-08-13 12:40:00,214.97,215.1,214.81,215.03,7700.0,198.678,198.7981,198.5301,198.7334,7700.0
2015-08-13 12:50:00,215.05,215.11,214.9,214.9,8659.0,198.7519,198.8074,198.6133,198.6133,8659.0
2015-08-13 13:00:00,214.8,215.17,214.79,215.1,9527.0,198.5209,198.8628,198.5116,198.7981,9527.0
2015-08-13 13:10:00,215.08,215.16,214.86,214.86,8514.0,198.7796,198.8536,198.5763,198.5763,8514.0
2015-08-13 13:20:00,214.95,215.14,214.9,215.09,7239.0,198.6595,198.8351,198.6133,198.7889,7239.0
2015-08-13 13:30:00,215.01,215.03,214.69,214.77,7116.0,198.7149,198.7334,198.4192,198.4931,7116.0
2015-08-13 13:40:00,214.72,214.82,214.62,214.78,8214.0,198.4469,198.5393,198.3545,198.5024,8214.0
2015-08-13 13:50:00,214.75,214.75,214.35,214.61,8825.0,198.4746,198.4746,198.105,198.3453,8825.0
2015-08-13 14:00:00,214.65,215.01,214.59,215.0,11013.0,198.3822,198.7149,198.3268,198.7057,11013.0
2015-08-13 14:10:00,215.01,215.03,214.76,214.84,13672.0,198.7149,198.7334,198.4839,198.5578,13672.0
2015-08-13 14:20:00,214.88,215.15,214.84,215.12,7054.0,198.5948,198.8443,198.5578,198.8166,7054.0
2015-08-13 14:30:00,215.07,215.18,214.87,214.87,11298.0,198.7704,198.8721,198.5855,198.5855,11298.0
2015-08-13 14:40:00,214.83,215.02,214.82,215.02,8810.0,198.5486,198.7242,198.5393,198.7242,8810.0
2015-08-13 14:50:00,215.0,215.28,215.0,215.15,15308.0,198.7057,198.9645,198.7057,198.8443,15308.0
2015-08-13 15:00:00,215.15,215.24,214.84,214.84,12365.0,198.8443,198.9275,198.5578,198.5578,12365.0
2015-08-13 15:10:00,214.84,214.98,214.7,214.84,10693.0,198.5578,198.6872,198.4284,198.5578,10693.0
2015-08-13 15:20:00,214.86,214.96,214.67,214.69,26259.0,198.5763,198.6687,198.4007,198.4192,26259.0
2015-08-13 15:30:00,214.67,214.67,214.21,214.54,33917.0,198.4007,198.4007,197.9756,198.2806,33917.0
2015-08-13 15:40:00,214.54,214.7,214.2,214.55,22406.0,198.2806,198.4284,197.9663,198.2898,22406.0
2015-08-13 15:50:00,214.51,214.72,214.29,214.31,78694.0,198.2528,198.4469,198.0495,198.068,78694.0
2015-08-14 09:30:00,214.24,215.0,213.17,214.82,44278.0,198.0033,198.7057,197.0144,198.5393,44278.0
2015-08-14 09:40:00,214.67,215.3,214.51,214.84,22396.0,198.4007,198.983,198.2528,198.5578,22396.0
2015-08-14 09:50:00,215.06,215.33,214.85,215.23,5385.0,198.7611,199.0107,198.5671,198.9183,5385.0
2015-08-14 10:00:00,215.23,215.44,214.73,214.89,12798.0,198.9183,199.1124,198.4562,198.604,12798.0
2015-08-14 10:10:00,214.92,215.0,214.7,214.76,9400.0,198.6318,198.7057,198.4284,198.4839,9400.0
2015-08-14 10:20:00,214.78,214.78,214.33,214.33,4654.0,198.5024,198.5024,198.0865,198.0865,4654.0
2015-08-14 10:30:00,214.37,214.38,214.01,214.34,9440.0,198.1234,198.1327,197.7907,198.0957,9440.0
2015-08-14 10:40:00,214.38,214.44,213.87,213.92,9180.0,198.1327,198.1881,197.6613,197.7075,9180.0
2015-08-14 10:50:00,214.06,214.24,213.95,213.95,8331.0,197.8369,198.0033,197.7353,197.7353,8331.0
2015-08-14 11:00:00,213.91,214.09,213.74,213.81,11067.0,197.6983,197.8647,197.5412,197.6059,11067.0
2015-08-14 11:10:00,213.66,213.67,213.46,213.67,3546.0,197.4673,197.4765,197.2824,197.4765,3546.0
2015-08-14 11:20:00,213.73,213.93,213.63,213.85,14357.0,197.5319,197.7168,197.4395,197.6429,14357.0
2015-08-14 11:30:00,213.75,214.13,213.71,214.13,8410.0,197.5504,197.9016,197.5135,197.9016,8410.0
2015-08-14 11:40:00,214.21,214.6,214.21,214.5,10063.0,197.9756,198.336,197.9756,198.2436,10063.0
2015-08-14 11:50:00,214.5,214.8,214.43,214.76,5175.0,198.2436,198.5209,198.1789,198.4839,5175.0
2015-08-14 12:00:00,214.75,214.85,214.42,214.43,11290.0,198.4746,198.5671,198.1697,198.1789,11290.0
2015-08-14 12:10:00,214.42,214.49,214.41,214.49,2154.0,198.1697,198.2343,198.1604,198.2343,2154.0
2015-08-14 12:20:00,214.55,214.71,214.52,214.71,4319.0,198.2898,198.4377,198.2621,198.4377,4319.0
2015-08-14 12:30:00,214.71,214.78,214.6,214.6,3794.0,198.4377,198.5024,198.336,198.336,3794.0
2015-08-14 12:40:00,214.59,214.8,214.39,214.39,9674.0,198.3268,198.5209,198.1419,198.1419,9674.0
2015-08-14 12:50:00,214.36,214.62,214.32,214.55,4269.0,198.1142,198.3545,198.0772,198.2898,4269.0
2015-08-14 13:00:00,214.54,214.62,214.47,214.56,1650.0,198.2806,198.3545,198.2159,198.299,1650.0
2015-08-14 13:10:00,214.5,214.96,214.43,214.76,7744.0,198.2436,198.6687,198.1789,198.4839,7744.0
2015-08-14 13:20:00,214.84,214.95,214.81,214.93,4322.0,198.5578,198.6595,198.5301,198.641,4322.0
2015-08-14 13:30:00,214.87,215.07,214.72,214.72,13285.0,198.5855,198.7704,198.4469,198.4469,13285.0
2015-08-14 13:40:00,214.71,214.71,214.41,214.41,3537.0,198.4377,198.4377,198.1604,198.1604,3537.0
2015-08-14 13:50:00,214.4,214.61,214.37,214.48,6845.0,198.1512,198.3453,198.1234,198.2251,6845.0
2015-08-14 14:00:00,214.4,214.48,214.31,214.48,4862.0,198.1512,198.2251,198.068,198.2251,4862.0
2015-08-14 14:10:00,214.45,214.79,214.45,214.72,4973.0,198.1974,198.5116,198.1974,198.4469,4973.0
2015-08-14 14:20:00,214.78,214.93,214.71,214.77,5553.0,198.5024,198.641,198.4377,198.4931,5553.0
2015-08-14 14:30:00,214.77,214.94,214.65,214.77,7275.0,198.4931,198.6502,198.3822,198.4931,7275.0
2015-08-14 14:40:00,214.76,214.89,214.73,214.74,8240.0,198.4839,198.604,198.4562,198.4654,8240.0
2015-08-14 14:50:00,214.74,214.9,214.71,214.9,6332.0,198.4654,198.6133,198.4377,198.6133,6332.0
2015-08-14 15:00:00,214.77,215.27,214.77,215.24,20907.0,198.4931,198.9552,198.4931,198.9275,20907.0
2015-08-14 15:10:00,215.15,215.39,215.14,215.39,16384.0,198.8443,199.0661,198.8351,199.0661,16384.0
2015-08-14 15:20:00,215.39,215.52,215.2,215.32,14704.0,199.0661,199.1863,198.8905,199.0014,14704.0
2015-08-14 15:30:00,215.28,215.4,215.2,215.27,14550.0,198.9645,199.0754,198.8905,198.9552,14550.0
2015-08-14 15:40:00,215.26,215.38,215.08,215.35,29462.0,198.946,199.0569,198.7796,199.0292,29462.0
2015-08-14 15:50:00,215.35,215.36,215.14,215.21,59654.0,199.0292,199.0384,198.8351,198.8998,59654.0
2015-08-17 09:30:00,214.24,215.0,213.0,213.0,28892.0,198.0033,198.7057,196.8573,196.8573,28892.0
2015-08-17 09:40:00,212.83,213.49,212.39,213.35,20623.0,196.7002,197.3101,196.2935,197.1807,20623.0
2015-08-17 09:50:00,213.33,214.36,212.74,212.93,61892.0,197.1623,198.1142,196.617,196.7926,61892.0
2015-08-17 10:00:00,212.85,213.39,212.5,213.25,46391.0,196.7186,197.2177,196.3952,197.0883,46391.0
2015-08-17 10:10:00,213.2,214.96,213.17,214.83,69280.0,197.0421,198.6687,197.0144,198.5486,69280.0
2015-08-17 10:20:00,214.93,214.98,214.22,214.26,18087.0,198.641,198.6872,197.9848,198.0218,18087.0
2015-08-17 10:30:00,214.27,215.07,214.26,214.9,71416.0,198.031,198.7704,198.0218,198.6133,71416.0
2015-08-17 10:40:00,214.79,215.19,214.79,215.08,28688.0,198.5116,198.8813,198.5116,198.7796,28688.0
2015-08-17 10:50:00,215.13,215.22,214.89,215.18,18893.0,198.8258,198.909,198.604,198.8721,18893.0
2015-08-17 11:00:00,215.18,215.34,215.08,215.09,53589.0,198.8721,199.0199,198.7796,198.7889,53589.0
2015-08-17 11:10:00,215.1,215.19,214.91,214.94,5973.0,198.7981,198.8813,198.6225,198.6502,5973.0
2015-08-17 11:20:00,215.0,215.09,214.75,214.98,25500.0,198.7057,198.7889,198.4746,198.6872,25500.0
2015-08-17 11:30:00,214.99,215.13,214.93,215.13,18254.0,198.6965,198.8258,198.641,198.8258,18254.0
2015-08-17 11:40:00,215.16,215.5,215.09,215.48,21135.0,198.8536,199.1678,198.7889,199.1493,21135.0
2015-08-17 11:50:00,215.48,215.48,215.0,215.08,26189.0,199.1493,199.1493,198.7057,198.7796,26189.0
2015-08-17 12:00:00,215.12,215.17,215.0,215.1,14522.0,198.8166,198.8628,198.7057,198.7981,14522.0
2015-08-17 12:10:00,215.16,215.21,215.0,215.0,12698.0,198.8536,198.8998,198.7057,198.7057,12698.0
2015-08-17 12:20:00,215.0,215.17,215.0,215.06,8569.0,198.7057,198.8628,198.7057,198.7611,8569.0
2015-08-17 12:30:00,215.03,215.63,215.03,215.52,27853.0,198.7334,199.288,198.7334,199.1863,27853.0
2015-08-17 12:40:00,215.51,215.52,215.25,215.34,19593.0,199.177,199.1863,198.9367,199.0199,19593.0
2015-08-17 12:50:00,215.39,215.5,215.26,215.5,13655.0,199.0661,199.1678,198.946,199.1678,13655.0
2015-08-17 13:00:00,215.42,215.66,215.42,215.48,5856.0,199.0939,199.3157,199.0939,199.1493,5856.0
2015-08-17 13:10:00,215.57,215.57,215.24,215.27,22202.0,199.2325,199.2325,198.9275,198.9552,22202.0
2015-08-17 13:20:00,215.3,215.36,215.17,215.26,8836.0,198.983,199.0384,198.8628,198.946,8836.0
2015-08-17 13:30:00,215.24,215.51,215.21,215.43,8102.0,198.9275,199.177,198.8998,199.1031,8102.0
2015-08-17 13:40:00,215.38,215.45,215.32,215.45,10516.0,199.0569,199.1216,199.0014,199.1216,10516.0
2015-08-17 13:50:00,215.39,215.49,215.33,215.46,7312.0,199.0661,199.1586,199.0107,199.1308,7312.0
2015-08-17 14:00:00,215.37,215.58,215.37,215.52,12931.0,199.0477,199.2417,199.0477,199.1863,12931.0
2015-08-17 14:10:00,215.57,215.6,215.45,215.55,8888.0,199.2325,199.2602,199.1216,199.214,8888.0
2015-08-17 14:20:00,215.62,215.64,215.46,215.59,10778.0,199.2787,199.2972,199.1308,199.251,10778.0
2015-08-17 14:30:00,215.56,215.78,215.52,215.76,7488.0,199.2233,199.4266,199.1863,199.4081,7488.0
2015-08-17 14:40:00,215.77,215.92,215.71,215.73,10658.0,199.4173,199.556,199.3619,199.3804,10658.0
2015-08-17 14:50:00,215.62,215.96,215.59,215.62,18046.0,199.2787,199.5929,199.251,199.2787,18046.0
2015-08-17 15:00:00,215.67,215.83,215.66,215.77,9673.0,199.3249,199.4728,199.3157,199.4173,9673.0
2015-08-17 15:10:00,215.79,215.88,215.49,215.59,6800.0,199.4358,199.519,199.1586,199.251,6800.0
2015-08-17 15:20:00,215.61,215.62,215.37,215.44,10507.0,199.2695,199.2787,199.0477,199.1124,10507.0
2015-08-17 15:30:00,215.46,215.69,215.46,215.5,9628.0,199.1308,199.3434,199.1308,199.1678,9628.0
2015-08-17 15:40:00,215.49,215.82,215.49,215.77,17115.0,199.1586,199.4636,199.1586,199.4173,17115.0
2015-08-17 15:50:00,215.8,216.4,215.79,216.28,86898.0,199.4451,199.9996,199.4358,199.8887,86898.0
2015-08-18 09:30:00,215.79,216.42,215.02,215.64,34231.0,199.4358,200.0181,198.7242,199.2972,34231.0
2015-08-18 09:40:00,215.96,215.96,215.27,215.65,17152.0,199.5929,199.5929,198.9552,199.3064,17152.0
2015-08-18 09:50:00,215.66,215.76,215.18,215.18,12692.0,199.3157,199.4081,198.8721,198.8721,12692.0
2015-08-18 10:00:00,215.23,215.65,215.04,215.34,13848.0,198.9183,199.3064,198.7427,199.0199,13848.0
2015-08-18 10:10:00,215.34,215.36,214.68,214.98,13738.0,199.0199,199.0384,198.4099,198.6872,13738.0
2015-08-18 10:20:00,214.98,215.18,214.65,214.75,17020.0,198.6872,198.8721,198.3822,198.4746,17020.0
2015-08-18 10:30:00,214.74,214.99,214.37,214.97,24634.0,198.4654,198.6965,198.1234,198.678,24634.0
2015-08-18 10:40:00,214.95,215.2,214.95,215.0,17820.0,198.6595,198.8905,198.6595,198.7057,17820.0
2015-08-18 10:50:00,215.05,215.23,214.91,215.04,18780.0,198.7519,198.9183,198.6225,198.7427,18780.0
2015-08-18 11:00:00,215.09,215.09,214.45,214.81,19428.0,198.7889,198.7889,198.1974,198.5301,19428.0
2015-08-18 11:10:00,214.7,214.93,214.37,214.37,28839.0,198.4284,198.641,198.1234,198.1234,28839.0
2015-08-18 11:20:00,214.3,214.49,214.01,214.02,15474.0,198.0587,198.2343,197.7907,197.8,15474.0
2015-08-18 11:30:00,214.15,214.32,213.86,214.05,18470.0,197.9201,198.0772,197.6521,197.8277,18470.0
2015-08-18 11:40:00,214.04,214.24,214.0,214.12,12453.0,197.8185,198.0033,197.7815,197.8924,12453.0
2015-08-18 11:50:00,214.12,214.66,214.11,214.56,28007.0,197.8924,198.3915,197.8831,198.299,28007.0
2015-08-18 12:00:00,214.5,214.56,214.38,214.42,14171.0,198.2436,198.299,198.1327,198.1697,14171.0
2015-08-18 12:10:00,214.39,214.57,214.38,214.44,18670.0,198.1419,198.3083,198.1327,198.1881,18670.0
2015-08-18 12:20:00,214.44,214.8,214.43,214.75,33432.0,198.1881,198.5209,198.1789,198.4746,33432.0
2015-08-18 12:30:00,214.71,214.98,214.7,214.87,15416.0,198.4377,198.6872,198.4284,198.5855,15416.0
2015-08-18 12:40:00,214.84,215.0,214.73,214.91,7302.0,198.5578,198.7057,198.4562,198.6225,7302.0
2015-08-18 12:50:00,214.92,215.0,214.62,214.62,4920.0,198.6318,198.7057,198.3545,198.3545,4920.0
2015-08-18 13:00:00,214.56,214.68,214.43,214.56,9193.0,198.299,198.4099,198.1789,198.299,9193.0
2015-08-18 13:10:00,214.55,214.6,214.46,214.58,10172.0,198.2898,198.336,198.2066,198.3175,10172.0
2015-08-18 13:20:00,214.59,214.73,214.55,214.69,6750.0,198.3268,198.4562,198.2898,198.4192,6750.0
2015-08-18 13:30:00,214.71,214.75,214.62,214.64,7501.0,198.4377,198.4746,198.3545,198.373,7501.0
2015-08-18 13:40:00,214.62,214.78,214.46,214.47,11256.0,198.3545,198.5024,198.2066,198.2159,11256.0
2015-08-18 13:50:00,214.4,214.69,214.28,214.65,8708.0,198.1512,198.4192,198.0403,198.3822,8708.0
2015-08-18 14:00:00,214.65,214.81,214.59,214.8,9811.0,198.3822,198.5301,198.3268,198.5209,9811.0
2015-08-18 14:10:00,214.8,214.83,214.71,214.79,23532.0,198.5209,198.5486,198.4377,198.5116,23532.0
2015-08-18 14:20:00,214.79,214.94,214.79,214.84,15850.0,198.5116,198.6502,198.5116,198.5578,15850.0
2015-08-18 14:30:00,214.84,214.88,214.63,214.85,12018.0,198.5578,198.5948,198.3637,198.5671,12018.0
2015-08-18 14:40:00,214.8,215.05,214.76,215.04,10944.0,198.5209,198.7519,198.4839,198.7427,10944.0
2015-08-18 14:50:00,215.05,215.05,214.82,214.93,13129.0,198.7519,198.7519,198.5393,198.641,13129.0
2015-08-18 15:00:00,214.9,215.11,214.87,215.1,13582.0,198.6133,198.8074,198.5855,198.7981,13582.0
2015-08-18 15:10:00,215.06,215.25,214.92,215.11,10041.0,198.7611,198.9367,198.6318,198.8074,10041.0
2015-08-18 15:20:00,215.18,215.34,215.06,215.34,24006.0,198.8721,199.0199,198.7611,199.0199,24006.0
2015-08-18 15:30:00,215.26,215.26,214.85,215.12,25238.0,198.946,198.946,198.5671,198.8166,25238.0
2015-08-18 15:40:00,215.08,215.55,214.96,215.53,28013.0,198.7796,199.214,198.6687,199.1955,28013.0
2015-08-18 15:50:00,215.53,215.63,215.31,215.45,60905.0,199.1955,199.288,198.9922,199.1216,60905.0
2015-08-19 09:30:00,213.89,215.51,212.88,213.24,41171.0,197.6798,199.177,196.7464,197.0791,41171.0
2015-08-19 09:40:00,213.09,214.43,212.91,213.82,30296.0,196.9405,198.1789,196.7741,197.6151,30296.0
2015-08-19 09:50:00,213.61,214.36,213.37,213.96,11384.0,197.421,198.1142,197.1992,197.7445,11384.0
2015-08-19 10:00:00,213.81,214.27,213.59,213.9,28455.0,197.6059,198.031,197.4026,197.6891,28455.0
2015-08-19 10:10:00,213.98,214.27,213.76,214.17,11876.0,197.763,198.031,197.5597,197.9386,11876.0
2015-08-19 10:20:00,214.03,214.28,214.03,214.17,38975.0,197.8092,198.0403,197.8092,197.9386,38975.0
2015-08-19 10:30:00,214.17,214.23,213.97,214.02,23814.0,197.9386,197.9941,197.7538,197.8,23814.0
2015-08-19 10:40:00,214.02,214.05,213.25,213.64,26333.0,197.8,197.8277,197.0883,197.4488,26333.0
2015-08-19 10:50:00,213.64,213.72,213.24,213.62,18629.0,197.4488,197.5227,197.0791,197.4303,18629.0
2015-08-19 11:00:00,213.58,214.08,213.54,214.03,11832.0,197.3933,197.8554,197.3563,197.8092,11832.0
2015-08-19 11:10:00,213.95,214.26,213.93,214.03,32855.0,197.7353,198.0218,197.7168,197.8092,32855.0
2015-08-19 11:20:00,213.97,214.19,213.78,214.0,9628.0,197.7538,197.9571,197.5782,197.7815,9628.0
2015-08-19 11:30:00,213.92,214.14,213.77,214.01,8952.0,197.7075,197.9109,197.5689,197.7907,8952.0
2015-08-19 11:40:00,214.06,214.28,213.94,214.04,24032.0,197.8369,198.0403,197.726,197.8185,24032.0
2015-08-19 11:50:00,214.05,214.45,214.04,214.45,10085.0,197.8277,198.1974,197.8185,198.1974,10085.0
2015-08-19 12:00:00,214.5,214.51,214.31,214.31,14079.0,198.2436,198.2528,198.068,198.068,14079.0
2015-08-19 12:10:00,214.34,214.44,214.09,214.09,9157.0,198.0957,198.1881,197.8647,197.8647,9157.0
2015-08-19 12:20:00,214.09,214.36,214.06,214.34,5519.0,197.8647,198.1142,197.8369,198.0957,5519.0
2015-08-19 12:30:00,214.26,214.49,214.26,214.41,17429.0,198.0218,198.2343,198.0218,198.1604,17429.0
2015-08-19 12:40:00,214.49,214.98,214.48,214.88,13016.0,198.2343,198.6872,198.2251,198.5948,13016.0
2015-08-19 12:50:00,214.78,215.32,214.77,214.91,31207.0,198.5024,199.0014,198.4931,198.6225,31207.0
2015-08-19 13:00:00,214.93,215.22,214.9,215.15,12127.0,198.641,198.909,198.6133,198.8443,12127.0
2015-08-19 13:10:00,215.16,215.55,215.09,215.55,10808.0,198.8536,199.214,198.7889,199.214,10808.0
2015-08-19 13:20:00,215.48,215.7,215.37,215.39,9034.0,199.1493,199.3526,199.0477,199.0661,9034.0
2015-08-19 13:30:00,215.32,215.51,215.25,215.4,8499.0,199.0014,199.177,198.9367,199.0754,8499.0
2015-08-19 13:40:00,215.4,216.07,215.38,215.97,12252.0,199.0754,199.6946,199.0569,199.6022,12252.0
2015-08-19 13:50:00,215.96,215.96,215.56,215.67,10134.0,199.5929,199.5929,199.2233,199.3249,10134.0
2015-08-19 14:00:00,215.78,216.55,215.56,216.43,18434.0,199.4266,200.1382,199.2233,200.0273,18434.0
2015-08-19 14:10:00,216.49,216.91,216.25,216.3,19213.0,200.0828,200.4709,199.861,199.9072,19213.0
2015-08-19 14:20:00,216.43,216.78,216.08,216.38,14715.0,200.0273,200.3508,199.7038,199.9811,14715.0
2015-08-19 14:30:00,216.34,216.61,216.05,216.48,11471.0,199.9441,200.1937,199.6761,200.0735,11471.0
2015-08-19 14:40:00,216.48,216.56,215.92,216.15,17937.0,200.0735,200.1475,199.556,199.7685,17937.0
2015-08-19 14:50:00,216.14,216.14,215.34,215.46,18569.0,199.7593,199.7593,199.0199,199.1308,18569.0
2015-08-19 15:00:00,215.46,215.67,215.24,215.6,15446.0,199.1308,199.3249,198.9275,199.2602,15446.0
2015-08-19 15:10:00,215.56,215.77,215.38,215.63,15056.0,199.2233,199.4173,199.0569,199.288,15056.0
2015-08-19 15:20:00,215.63,215.76,215.4,215.64,20634.0,199.288,199.4081,199.0754,199.2972,20634.0
2015-08-19 15:30:00,215.61,216.05,215.6,215.71,28971.0,199.2695,199.6761,199.2602,199.3619,28971.0
2015-08-19 15:40:00,215.65,216.26,215.64,216.15,40117.0,199.3064,199.8702,199.2972,199.7685,40117.0
2015-08-19 15:50:00,216.12,216.18,215.57,215.63,63437.0,199.7408,199.7963,199.2325,199.288,63437.0
2015-08-20 09:30:00,213.43,214.23,213.0,213.6,22421.0,197.2547,197.9941,196.8573,197.4118,22421.0
2015-08-20 09:40:00,213.74,214.11,212.21,212.71,10379.0,197.5412,197.8831,196.1271,196.5892,10379.0
2015-08-20 09:50:00,212.71,213.2,212.36,213.06,20857.0,196.5892,197.0421,196.2658,196.9127,20857.0
2015-08-20 10:00:00,212.96,213.32,212.17,212.36,17322.0,196.8203,197.153,196.0902,196.2658,17322.0
2015-08-20 10:10:00,212.4,212.61,212.16,212.37,12040.0,196.3027,196.4968,196.0809,196.275,12040.0
2015-08-20 10:20:00,212.28,212.4,212.01,212.22,9577.0,196.1918,196.3027,195.9423,196.1364,9577.0
2015-08-20 10:30:00,212.17,212.61,212.06,212.57,14841.0,196.0902,196.4968,195.9885,196.4599,14841.0
2015-08-20 10:40:00,212.57,212.93,212.46,212.93,10594.0,196.4599,196.7926,196.3582,196.7926,10594.0
2015-08-20 10:50:00,212.85,212.85,212.48,212.48,6777.0,196.7186,196.7186,196.3767,196.3767,6777.0
2015-08-20 11:00:00,212.33,212.7,212.33,212.53,8632.0,196.238,196.58,196.238,196.4229,8632.0
2015-08-20 11:10:00,212.53,212.64,212.28,212.28,11197.0,196.4229,196.5246,196.1918,196.1918,11197.0
2015-08-20 11:20:00,212.34,212.87,212.32,212.73,6154.0,196.2473,196.7371,196.2288,196.6077,6154.0
2015-08-20 11:30:00,212.76,212.76,212.51,212.53,8498.0,196.6355,196.6355,196.4044,196.4229,8498.0
2015-08-20 11:40:00,212.53,212.62,212.42,212.42,8072.0,196.4229,196.5061,196.3212,196.3212,8072.0
2015-08-20 11:50:00,212.37,212.69,212.31,212.65,7973.0,196.275,196.5708,196.2196,196.5338,7973.0
2015-08-20 12:00:00,212.75,212.75,212.25,212.43,12711.0,196.6262,196.6262,196.1641,196.3305,12711.0
2015-08-20 12:10:00,212.46,212.58,212.15,212.35,10461.0,196.3582,196.4691,196.0717,196.2565,10461.0
2015-08-20 12:20:00,212.37,212.37,211.84,212.12,13992.0,196.275,196.275,195.7852,196.044,13992.0
2015-08-20 12:30:00,212.2,212.45,212.06,212.16,12431.0,196.1179,196.349,195.9885,196.0809,12431.0
2015-08-20 12:40:00,212.11,212.22,211.51,211.6,13104.0,196.0347,196.1364,195.4802,195.5634,13104.0
2015-08-20 12:50:00,211.59,211.82,211.0,211.35,15554.0,195.5541,195.7667,195.0088,195.3323,15554.0
2015-08-20 13:00:00,211.28,211.5,211.18,211.23,11700.0,195.2676,195.471,195.1752,195.2214,11700.0
2015-08-20 13:10:00,211.27,211.27,210.84,211.27,13707.0,195.2584,195.2584,194.861,195.2584,13707.0
2015-08-20 13:20:00,211.35,211.67,211.22,211.6,10737.0,195.3323,195.6281,195.2122,195.5634,10737.0
2015-08-20 13:30:00,211.63,211.75,211.35,211.45,8265.0,195.5911,195.702,195.3323,195.4247,8265.0
2015-08-20 13:40:00,211.42,211.47,211.15,211.38,17637.0,195.397,195.4432,195.1475,195.36,17637.0
2015-08-20 13:50:00,211.46,211.84,211.42,211.79,16435.0,195.434,195.7852,195.397,195.739,16435.0
2015-08-20 14:00:00,211.83,212.16,211.72,212.04,31567.0,195.7759,196.0809,195.6743,195.97,31567.0
2015-08-20 14:10:00,212.04,212.3,211.78,212.09,31549.0,195.97,196.2103,195.7297,196.0162,31549.0
2015-08-20 14:20:00,212.06,212.31,212.06,212.08,16043.0,195.9885,196.2196,195.9885,196.007,16043.0
2015-08-20 14:30:00,212.1,212.15,211.8,211.8,22461.0,196.0255,196.0717,195.7482,195.7482,22461.0
2015-08-20 14:40:00,211.81,211.85,211.35,211.37,13200.0,195.7575,195.7944,195.3323,195.3508,13200.0
2015-08-20 14:50:00,211.38,211.55,211.21,211.26,14426.0,195.36,195.5172,195.2029,195.2491,14426.0
2015-08-20 15:00:00,211.26,211.63,211.17,211.58,16230.0,195.2491,195.5911,195.166,195.5449,16230.0
2015-08-20 15:10:00,211.58,211.79,211.27,211.34,17121.0,195.5449,195.739,195.2584,195.3231,17121.0
2015-08-20 15:20:00,211.34,211.55,211.16,211.45,17561.0,195.3231,195.5172,195.1567,195.4247,17561.0
2015-08-20 15:30:00,211.43,211.93,211.43,211.61,18977.0,195.4063,195.8684,195.4063,195.5726,18977.0
2015-08-20 15:40:00,211.55,211.65,211.23,211.28,30299.0,195.5172,195.6096,195.2214,195.2676,30299.0
2015-08-20 15:50:00,211.14,211.19,210.33,210.62,79358.0,195.1382,195.1844,194.3896,194.6576,79358.0
2015-08-21 09:30:00,208.59,209.3,207.0,208.0,109860.0,192.7815,193.4377,191.312,192.2362,109860.0
2015-08-21 09:40:00,208.04,208.25,207.08,207.42,31073.0,192.2732,192.4673,191.3859,191.7002,31073.0
2015-08-21 09:50:00,207.43,208.42,207.38,208.16,21223.0,191.7094,192.6244,191.6632,192.3841,21223.0
2015-08-21 10:00:00,208.16,209.49,208.14,209.09,18222.0,192.3841,193.6133,192.3656,193.2436,18222.0
2015-08-21 10:10:00,209.16,209.44,208.16,208.35,34486.0,193.3083,193.5671,192.3841,192.5597,34486.0
2015-08-21 10:20:00,208.43,208.68,208.25,208.45,35136.0,192.6336,192.8647,192.4673,192.6521,35136.0
2015-08-21 10:30:00,208.44,208.6,207.62,207.76,22889.0,192.6429,192.7907,191.885,192.0144,22889.0
2015-08-21 10:40:00,207.87,208.24,207.56,207.57,37399.0,192.1161,192.458,191.8296,191.8388,37399.0
2015-08-21 10:50:00,207.54,208.24,207.49,207.74,23409.0,191.8111,192.458,191.7649,191.9959,23409.0
2015-08-21 11:00:00,207.85,207.95,207.13,207.25,25207.0,192.0976,192.19,191.4321,191.543,25207.0
2015-08-21 11:10:00,207.19,207.4,206.5,207.19,28926.0,191.4876,191.6817,190.8499,191.4876,28926.0
2015-08-21 11:20:00,207.24,207.68,206.84,207.41,30283.0,191.5338,191.9405,191.1641,191.6909,30283.0
2015-08-21 11:30:00,207.42,207.57,206.48,206.6,20444.0,191.7002,191.8388,190.8314,190.9423,20444.0
2015-08-21 11:40:00,206.59,206.77,206.38,206.52,36480.0,190.9331,191.0994,190.739,190.8684,36480.0
2015-08-21 11:50:00,206.5,207.27,206.5,207.27,22339.0,190.8499,191.5615,190.8499,191.5615,22339.0
2015-08-21 12:00:00,207.26,207.72,207.0,207.49,19510.0,191.5523,191.9774,191.312,191.7649,19510.0
2015-08-21 12:10:00,207.61,207.82,206.88,206.99,44499.0,191.8758,192.0699,191.2011,191.3028,44499.0
2015-08-21 12:20:00,206.99,207.17,206.22,206.66,31407.0,191.3028,191.4691,190.5911,190.9978,31407.0
2015-08-21 12:30:00,206.67,207.01,206.51,206.69,29583.0,191.007,191.3212,190.8591,191.0255,29583.0
2015-08-21 12:40:00,206.54,206.54,205.67,206.04,37424.0,190.8869,190.8869,190.0828,190.4248,37424.0
2015-08-21 12:50:00,206.03,206.12,205.21,205.21,16422.0,190.4155,190.4987,189.6577,189.6577,16422.0
2015-08-21 13:00:00,205.23,205.53,204.25,205.4,61653.0,189.6761,189.9534,188.7704,189.8333,61653.0
2015-08-21 13:10:00,205.29,205.98,205.29,205.77,41229.0,189.7316,190.3693,189.7316,190.1752,41229.0
2015-08-21 13:20:00,205.77,206.5,205.76,206.5,30092.0,190.1752,190.8499,190.166,190.8499,30092.0
2015-08-21 13:30:00,206.5,206.5,205.84,206.24,24193.0,190.8499,190.8499,190.2399,190.6096,24193.0
2015-08-21 13:40:00,206.33,206.57,206.17,206.51,24647.0,190.6928,190.9146,190.5449,190.8591,24647.0
2015-08-21 13:50:00,206.39,206.57,206.0,206.49,24685.0,190.7482,190.9146,190.3878,190.8406,24685.0
2015-08-21 14:00:00,206.44,206.81,206.17,206.22,39654.0,190.7944,191.1364,190.5449,190.5911,39654.0
2015-08-21 14:10:00,206.21,206.28,205.4,205.6,16110.0,190.5819,190.6466,189.8333,190.0181,16110.0
2015-08-21 14:20:00,205.68,205.85,205.17,205.45,16037.0,190.092,190.2492,189.6207,189.8795,16037.0
2015-08-21 14:30:00,205.45,205.72,204.79,204.79,18889.0,189.8795,190.129,189.2695,189.2695,18889.0
2015-08-21 14:40:00,204.93,204.94,204.05,204.16,22566.0,189.3989,189.4081,188.5856,188.6872,22566.0
2015-08-21 14:50:00,204.08,204.61,203.94,204.23,33237.0,188.6133,189.1031,188.4839,188.7519,33237.0
2015-08-21 15:00:00,204.28,204.59,204.02,204.12,22506.0,188.7981,189.0846,188.5578,188.6503,22506.0
2015-08-21 15:10:00,204.05,204.11,203.13,204.1,29797.0,188.5856,188.641,187.7353,188.6318,29797.0
2015-08-21 15:20:00,203.99,204.39,203.84,204.05,49497.0,188.5301,188.8998,188.3915,188.5856,49497.0
2015-08-21 15:30:00,203.97,204.02,203.07,203.65,53810.0,188.5116,188.5578,187.6798,188.2159,53810.0
2015-08-21 15:40:00,203.6,204.06,202.78,203.21,148202.0,188.1697,188.5948,187.4118,187.8092,148202.0
2015-08-21 15:50:00,203.2,203.51,202.35,202.61,149991.0,187.8,188.0865,187.0144,187.2547,149991.0
2015-08-24 09:30:00,191.87,191.87,160.1,190.28,251362.0,177.3287,177.3287,147.9664,175.8592,251362.0
2015-08-24 09:40:00,190.44,196.0,190.44,194.9,119214.0,176.007,181.1457,176.007,180.129,119214.0
2015-08-24 09:50:00,194.88,195.71,193.97,194.81,67027.0,180.1105,180.8776,179.2695,180.0458,67027.0
2015-08-24 10:00:00,194.81,197.0,194.52,196.55,51794.0,180.0458,182.0699,179.7778,181.654,51794.0
2015-08-24 10:10:00,196.55,197.18,195.41,196.44,53012.0,181.654,182.2362,180.6004,181.5523,53012.0
2015-08-24 10:20:00,196.52,198.47,196.48,197.94,41936.0,181.6262,183.4285,181.5893,182.9386,41936.0
2015-08-24 10:30:00,197.86,198.86,197.58,198.12,78393.0,182.8647,183.7889,182.6059,183.105,78393.0
2015-08-24 10:40:00,198.14,198.91,198.0,198.76,63509.0,183.1235,183.8351,182.9941,183.6965,63509.0
2015-08-24 10:50:00,198.76,199.27,198.15,198.77,46247.0,183.6965,184.1678,183.1327,183.7057,46247.0
2015-08-24 11:00:00,198.77,199.0,197.29,197.7,37827.0,183.7057,183.9183,182.3379,182.7168,37827.0
2015-08-24 11:10:00,197.53,197.73,196.92,197.2,34855.0,182.5597,182.7445,181.9959,182.2547,34855.0
2015-08-24 11:20:00,197.2,197.35,196.54,197.1,29028.0,182.2547,182.3933,181.6447,182.1623,29028.0
2015-08-24 11:30:00,197.03,198.46,196.83,198.25,14537.0,182.0976,183.4192,181.9128,183.2251,14537.0
2015-08-24 11:40:00,198.38,199.46,198.23,199.39,29267.0,183.3453,184.3434,183.2067,184.2787,29267.0
2015-08-24 11:50:00,199.41,201.33,199.36,200.97,37575.0,184.2972,186.0717,184.251,185.739,37575.0
2015-08-24 12:00:00,200.88,200.92,200.02,200.39,33917.0,185.6558,185.6928,184.861,185.203,33917.0
2015-08-24 12:10:00,200.39,200.95,200.35,200.73,29991.0,185.203,185.7205,185.166,185.5172,29991.0
2015-08-24 12:20:00,200.91,201.41,200.61,201.31,28966.0,185.6835,186.1456,185.4063,186.0532,28966.0
2015-08-24 12:30:00,201.36,201.58,200.48,201.45,30352.0,186.0994,186.3028,185.2861,186.1826,30352.0
2015-08-24 12:40:00,201.46,202.01,201.11,201.12,21929.0,186.1919,186.7002,185.8684,185.8776,21929.0
2015-08-24 12:50:00,201.09,201.99,200.82,201.78,25699.0,185.8499,186.6817,185.6004,186.4876,25699.0
2015-08-24 13:00:00,201.86,202.21,201.72,202.01,17732.0,186.5615,186.885,186.4322,186.7002,17732.0
2015-08-24 13:10:00,202.02,202.28,201.73,202.25,24960.0,186.7094,186.9497,186.4414,186.922,24960.0
2015-08-24 13:20:00,202.01,202.14,200.98,201.28,23125.0,186.7002,186.8203,185.7482,186.0255,23125.0
2015-08-24 13:30:00,201.23,201.23,200.24,200.24,19670.0,185.9793,185.9793,185.0643,185.0643,19670.0
2015-08-24 13:40:00,200.1,201.22,200.06,201.17,22766.0,184.9349,185.97,184.898,185.9238,22766.0
2015-08-24 13:50:00,201.22,201.22,200.14,200.66,47095.0,185.97,185.97,184.9719,185.4525,47095.0
2015-08-24 14:00:00,200.67,200.99,200.05,200.09,28576.0,185.4617,185.7575,184.8887,184.9257,28576.0
2015-08-24 14:10:00,200.05,201.33,200.0,201.33,41148.0,184.8887,186.0717,184.8425,186.0717,41148.0
2015-08-24 14:20:00,201.26,201.54,200.41,200.56,34077.0,186.007,186.2658,185.2214,185.3601,34077.0
2015-08-24 14:30:00,200.59,201.13,200.14,200.65,25346.0,185.3878,185.8869,184.9719,185.4432,25346.0
2015-08-24 14:40:00,200.51,200.51,199.31,199.52,39076.0,185.3139,185.3139,184.2048,184.3989,39076.0
2015-08-24 14:50:00,199.53,200.05,198.42,198.42,104418.0,184.4081,184.8887,183.3823,183.3823,104418.0
2015-08-24 15:00:00,198.43,199.14,197.79,199.11,54633.0,183.3915,184.0477,182.8,184.02,54633.0
2015-08-24 15:10:00,199.25,199.28,197.13,197.17,47154.0,184.1493,184.1771,182.19,182.227,47154.0
2015-08-24 15:20:00,197.18,197.51,196.32,196.54,64884.0,182.2362,182.5412,181.4414,181.6447,64884.0
2015-08-24 15:30:00,196.54,198.74,196.12,198.73,78880.0,181.6447,183.678,181.2566,183.6688,78880.0
2015-08-24 15:40:00,198.74,201.26,198.62,199.32,92713.0,183.678,186.007,183.5671,184.214,92713.0
2015-08-24 15:50:00,199.32,199.83,197.78,197.8,146288.0,184.214,184.6854,182.7908,182.8092,146288.0
2015-08-25 09:30:00,203.47,204.9,202.05,202.53,155896.0,188.0495,189.3711,186.7371,187.1808,155896.0
2015-08-25 09:40:00,202.53,203.62,200.66,201.61,262741.0,187.1808,188.1882,185.4525,186.3305,262741.0
2015-08-25 09:50:00,201.46,203.17,201.17,201.97,98695.0,186.1919,187.7723,185.9238,186.6632,98695.0
2015-08-25 10:00:00,201.97,201.97,200.21,200.73,60700.0,186.6632,186.6632,185.0366,185.5172,60700.0
2015-08-25 10:10:00,200.75,202.03,200.13,200.61,50504.0,185.5357,186.7187,184.9627,185.4063,50504.0
2015-08-25 10:20:00,200.6,200.73,199.27,199.7,47008.0,185.397,185.5172,184.1678,184.5652,47008.0
2015-08-25 10:30:00,199.6,199.79,199.03,199.56,80138.0,184.4728,184.6484,183.946,184.4359,80138.0
2015-08-25 10:40:00,199.53,199.56,198.12,198.25,88951.0,184.4081,184.4359,183.105,183.2251,88951.0
2015-08-25 10:50:00,198.3,198.49,197.82,198.17,95709.0,183.2713,183.4469,182.8277,183.1512,95709.0
2015-08-25 11:00:00,198.19,198.9,198.0,198.6,58529.0,183.1697,183.8259,182.9941,183.5486,58529.0
2015-08-25 11:10:00,198.58,200.53,198.4,199.63,84686.0,183.5301,185.3323,183.3638,184.5005,84686.0
2015-08-25 11:20:00,199.57,200.2,199.57,199.77,140448.0,184.4451,185.0274,184.4451,184.6299,140448.0
2015-08-25 11:30:00,199.72,199.75,198.93,198.95,17950.0,184.5837,184.6115,183.8536,183.8721,17950.0
2015-08-25 11:40:00,198.95,199.02,198.11,198.72,49111.0,183.8721,183.9368,183.0957,183.6595,49111.0
2015-08-25 11:50:00,198.7,198.79,198.16,198.16,35497.0,183.641,183.7242,183.142,183.142,35497.0
2015-08-25 12:00:00,198.29,198.42,198.01,198.31,17831.0,183.2621,183.3823,183.0033,183.2806,17831.0
2015-08-25 12:10:00,198.28,198.32,197.85,198.05,48393.0,183.2529,183.2898,182.8555,183.0403,48393.0
2015-08-25 12:20:00,198.2,198.67,198.19,198.3,17935.0,183.1789,183.6133,183.1697,183.2713,17935.0
2015-08-25 12:30:00,198.33,198.5,197.8,197.98,34759.0,183.2991,183.4562,182.8092,182.9756,34759.0
2015-08-25 12:40:00,197.98,198.23,197.37,197.58,76214.0,182.9756,183.2067,182.4118,182.6059,76214.0
2015-08-25 12:50:00,197.69,197.86,196.78,196.87,28528.0,182.7076,182.8647,181.8665,181.9497,28528.0
2015-08-25 13:00:00,196.85,197.09,196.35,196.48,55277.0,181.9312,182.1531,181.4691,181.5893,55277.0
2015-08-25 13:10:00,196.5,196.52,195.25,195.29,63396.0,181.6078,181.6262,180.4525,180.4895,63396.0
2015-08-25 13:20:00,195.38,195.5,193.4,193.8,71933.0,180.5726,180.6836,178.7427,179.1124,71933.0
2015-08-25 13:30:00,193.8,194.09,191.71,192.68,136352.0,179.1124,179.3804,177.1808,178.0773,136352.0
2015-08-25 13:40:00,192.74,192.99,190.91,191.76,177344.0,178.1327,178.3638,176.4414,177.227,177344.0
2015-08-25 13:50:00,192.14,193.29,191.36,192.93,147279.0,177.5782,178.641,176.8573,178.3083,147279.0
2015-08-25 14:00:00,192.86,194.07,192.75,193.43,91974.0,178.2436,179.3619,178.142,178.7704,91974.0
2015-08-25 14:10:00,193.43,194.16,193.42,194.14,58237.0,178.7704,179.4451,178.7612,179.4266,58237.0
2015-08-25 14:20:00,194.14,195.63,193.9,195.63,76141.0,179.4266,180.8037,179.2048,180.8037,76141.0
2015-08-25 14:30:00,195.58,196.0,194.47,194.5,78323.0,180.7575,181.1457,179.7316,179.7593,78323.0
2015-08-25 14:40:00,194.5,194.78,194.2,194.61,95298.0,179.7593,180.0181,179.4821,179.861,95298.0
2015-08-25 14:50:00,194.61,195.15,194.6,194.81,106943.0,179.861,180.3601,179.8518,180.0458,106943.0
2015-08-25 15:00:00,194.81,195.16,194.55,194.79,74371.0,180.0458,180.3693,179.8056,180.0274,74371.0
2015-08-25 15:10:00,194.77,195.07,194.01,194.08,84770.0,180.0089,180.2861,179.3065,179.3712,84770.0
2015-08-25 15:20:00,194.08,194.31,193.53,193.61,81241.0,179.3712,179.5837,178.8629,178.9368,81241.0
2015-08-25 15:30:00,193.68,193.71,191.96,191.97,122395.0,179.0015,179.0292,177.4118,177.4211,122395.0
2015-08-25 15:40:00,191.96,192.32,189.63,189.64,157126.0,177.4118,177.7446,175.2584,175.2677,157126.0
2015-08-25 15:50:00,189.64,189.67,188.16,188.4,392135.0,175.2677,175.2954,173.8998,174.1216,392135.0
2015-08-26 09:30:00,194.49,194.99,191.92,193.57,211668.0,179.7501,180.2122,177.3749,178.8998,211668.0
2015-08-26 09:40:00,193.58,193.58,191.34,193.05,107934.0,178.9091,178.9091,176.8388,178.4192,107934.0
2015-08-26 09:50:00,193.06,193.88,192.47,193.04,132796.0,178.4285,179.1863,177.8832,178.41,132796.0
2015-08-26 10:00:00,192.87,193.3,192.3,192.3,96443.0,178.2529,178.6503,177.7261,177.7261,96443.0
2015-08-26 10:10:00,192.5,192.76,190.73,191.02,101539.0,177.9109,178.1512,176.2751,176.5431,101539.0
2015-08-26 10:20:00,191.13,192.14,191.03,191.64,82494.0,176.6447,177.5782,176.5523,177.1161,82494.0
2015-08-26 10:30:00,191.65,192.99,190.9,192.17,72937.0,177.1253,178.3638,176.4322,177.6059,72937.0
2015-08-26 10:40:00,192.2,192.23,191.39,192.16,28641.0,177.6337,177.6614,176.885,177.5967,28641.0
2015-08-26 10:50:00,192.17,192.64,191.07,191.26,59203.0,177.6059,178.0403,176.5893,176.7649,59203.0
2015-08-26 11:00:00,191.16,191.39,190.67,190.78,34712.0,176.6725,176.885,176.2196,176.3213,34712.0
2015-08-26 11:10:00,191.0,191.26,190.46,190.75,51087.0,176.5246,176.7649,176.0255,176.2935,51087.0
2015-08-26 11:20:00,190.78,191.19,190.35,190.44,49540.0,176.3213,176.7002,175.9239,176.007,49540.0
2015-08-26 11:30:00,190.53,190.58,189.24,189.65,60465.0,176.0902,176.1364,174.898,175.2769,60465.0
2015-08-26 11:40:00,189.51,190.36,189.34,190.05,57307.0,175.1475,175.9331,174.9904,175.6466,57307.0
2015-08-26 11:50:00,189.94,190.34,189.77,189.94,64778.0,175.5449,175.9146,175.3878,175.5449,64778.0
2015-08-26 12:00:00,190.03,190.66,189.81,190.44,47196.0,175.6281,176.2104,175.4248,176.007,47196.0
2015-08-26 12:10:00,190.45,191.22,190.35,191.14,33788.0,176.0163,176.7279,175.9239,176.654,33788.0
2015-08-26 12:20:00,191.14,191.18,190.0,190.35,42826.0,176.654,176.691,175.6004,175.9239,42826.0
2015-08-26 12:30:00,190.4,190.53,189.43,189.46,43105.0,175.9701,176.0902,175.0736,175.1013,43105.0
2015-08-26 12:40:00,189.45,189.59,188.93,189.4,42795.0,175.0921,175.2215,174.6115,175.0459,42795.0
2015-08-26 12:50:00,189.38,190.05,189.03,189.87,73981.0,175.0274,175.6466,174.7039,175.4802,73981.0
2015-08-26 13:00:00,190.01,190.28,189.19,189.66,76722.0,175.6096,175.8592,174.8518,175.2862,76722.0
2015-08-26 13:10:00,189.78,190.16,189.18,189.89,56188.0,175.3971,175.7483,174.8425,175.4987,56188.0
2015-08-26 13:20:00,189.92,191.31,189.81,191.3,116955.0,175.5264,176.8111,175.4248,176.8019,116955.0
2015-08-26 13:30:00,191.3,192.47,190.93,192.26,85132.0,176.8019,177.8832,176.4599,177.6891,85132.0
2015-08-26 13:40:00,192.28,192.82,191.87,192.09,65029.0,177.7076,178.2067,177.3287,177.532,65029.0
2015-08-26 13:50:00,192.01,193.21,192.01,193.08,95529.0,177.4581,178.5671,177.4581,178.447,95529.0
2015-08-26 14:00:00,193.05,193.21,192.25,192.57,60083.0,178.4192,178.5671,177.6799,177.9756,60083.0
2015-08-26 14:10:00,192.56,192.7,191.72,191.72,65966.0,177.9664,178.0958,177.19,177.19,65966.0
2015-08-26 14:20:00,191.84,192.44,191.67,192.13,83082.0,177.3009,177.8555,177.1438,177.569,83082.0
2015-08-26 14:30:00,192.06,193.54,191.97,193.34,71605.0,177.5043,178.8721,177.4211,178.6873,71605.0
2015-08-26 14:40:00,193.58,194.89,193.58,193.96,80781.0,178.9091,180.1198,178.9091,179.2603,80781.0
2015-08-26 14:50:00,193.96,194.99,193.75,194.91,107697.0,179.2603,180.2122,179.0662,180.1383,107697.0
2015-08-26 15:00:00,194.89,196.04,194.67,195.62,184132.0,180.1198,181.1826,179.9165,180.7945,184132.0
2015-08-26 15:10:00,195.62,196.33,195.36,195.99,151698.0,180.7945,181.4506,180.5542,181.1364,151698.0
2015-08-26 15:20:00,196.01,196.68,195.7,196.09,88990.0,181.1549,181.7741,180.8684,181.2288,88990.0
2015-08-26 15:30:00,196.11,197.37,195.98,197.05,107929.0,181.2473,182.4118,181.1272,182.1161,107929.0
2015-08-26 15:40:00,197.07,198.37,196.88,197.7,144570.0,182.1346,183.336,181.959,182.7168,144570.0
2015-08-26 15:50:00,197.62,198.28,197.36,197.99,180172.0,182.6429,183.2529,182.4026,182.9848,180172.0
2015-08-27 09:30:00,200.36,201.25,199.51,200.69,82175.0,185.1752,185.9978,184.3896,185.4802,82175.0
2015-08-27 09:40:00,200.63,201.2,199.0,199.27,58809.0,185.4248,185.9516,183.9183,184.1678,58809.0
2015-08-27 09:50:00,199.21,199.53,198.58,199.0,88229.0,184.1124,184.4081,183.5301,183.9183,88229.0
2015-08-27 10:00:00,199.0,199.13,198.2,198.25,49288.0,183.9183,184.0384,183.1789,183.2251,49288.0
2015-08-27 10:10:00,198.24,198.66,197.98,198.0,65232.0,183.2159,183.6041,182.9756,182.9941,65232.0
2015-08-27 10:20:00,198.06,198.49,197.81,197.99,74002.0,183.0495,183.4469,182.8185,182.9848,74002.0
2015-08-27 10:30:00,198.06,198.25,197.32,198.02,61456.0,183.0495,183.2251,182.3656,183.0126,61456.0
2015-08-27 10:40:00,198.06,199.04,197.74,199.01,31507.0,183.0495,183.9553,182.7538,183.9275,31507.0
2015-08-27 10:50:00,199.01,199.14,198.62,198.86,62861.0,183.9275,184.0477,183.5671,183.7889,62861.0
2015-08-27 11:00:00,198.79,199.42,198.69,198.87,27675.0,183.7242,184.3065,183.6318,183.7981,27675.0
2015-08-27 11:10:00,198.87,198.89,198.43,198.76,14797.0,183.7981,183.8166,183.3915,183.6965,14797.0
2015-08-27 11:20:00,198.76,199.23,198.32,198.92,19946.0,183.6965,184.1309,183.2898,183.8444,19946.0
2015-08-27 11:30:00,199.0,199.33,198.78,198.78,18046.0,183.9183,184.2233,183.715,183.715,18046.0
2015-08-27 11:40:00,198.81,199.43,198.81,199.14,41460.0,183.7427,184.3157,183.7427,184.0477,41460.0
2015-08-27 11:50:00,199.16,199.34,198.52,198.79,32300.0,184.0662,184.2325,183.4747,183.7242,32300.0
2015-08-27 12:00:00,198.84,199.26,198.44,198.7,45699.0,183.7704,184.1586,183.4007,183.641,45699.0
2015-08-27 12:10:00,198.63,199.44,198.46,199.42,29888.0,183.5763,184.3249,183.4192,184.3065,29888.0
2015-08-27 12:20:00,199.39,199.53,199.04,199.29,32908.0,184.2787,184.4081,183.9553,184.1863,32908.0
2015-08-27 12:30:00,199.29,199.6,199.13,199.41,15924.0,184.1863,184.4728,184.0384,184.2972,15924.0
2015-08-27 12:40:00,199.41,199.54,198.7,199.0,17956.0,184.2972,184.4174,183.641,183.9183,17956.0
2015-08-27 12:50:00,199.1,199.71,199.0,199.25,61726.0,184.0107,184.5745,183.9183,184.1493,61726.0
2015-08-27 13:00:00,199.13,199.6,198.95,199.6,17831.0,184.0384,184.4728,183.8721,184.4728,17831.0
2015-08-27 13:10:00,199.6,200.05,199.38,199.48,28157.0,184.4728,184.8887,184.2695,184.3619,28157.0
2015-08-27 13:20:00,199.45,199.61,198.84,199.05,26190.0,184.3342,184.4821,183.7704,183.9645,26190.0
2015-08-27 13:30:00,199.06,199.1,198.04,198.23,22452.0,183.9737,184.0107,183.0311,183.2067,22452.0
2015-08-27 13:40:00,198.28,199.17,198.28,198.79,33728.0,183.2529,184.0754,183.2529,183.7242,33728.0
2015-08-27 13:50:00,198.88,199.59,198.73,199.59,22654.0,183.8074,184.4636,183.6688,184.4636,22654.0
2015-08-27 14:00:00,199.64,199.68,198.96,198.96,24239.0,184.5098,184.5468,183.8813,183.8813,24239.0
2015-08-27 14:10:00,198.92,199.34,198.16,198.34,27522.0,183.8444,184.2325,183.142,183.3083,27522.0
2015-08-27 14:20:00,198.38,198.75,197.54,197.87,37966.0,183.3453,183.6872,182.5689,182.8739,37966.0
2015-08-27 14:30:00,197.86,198.55,197.68,198.37,40870.0,182.8647,183.5024,182.6983,183.336,40870.0
2015-08-27 14:40:00,198.37,198.37,196.87,196.87,27121.0,183.336,183.336,181.9497,181.9497,27121.0
2015-08-27 14:50:00,197.14,197.7,196.13,196.26,39406.0,182.1993,182.7168,181.2658,181.386,39406.0
2015-08-27 15:00:00,196.45,197.15,195.43,196.36,52439.0,181.5616,182.2085,180.6189,181.4784,52439.0
2015-08-27 15:10:00,196.37,196.61,195.54,196.5,53051.0,181.4876,181.7094,180.7205,181.6078,53051.0
2015-08-27 15:20:00,196.38,197.27,195.9,197.26,47026.0,181.4969,182.3194,181.0532,182.3102,47026.0
2015-08-27 15:30:00,197.31,198.35,196.89,197.77,69366.0,182.3564,183.3176,181.9682,182.7815,69366.0
2015-08-27 15:40:00,197.92,199.2,197.61,198.83,135312.0,182.9201,184.1031,182.6336,183.7612,135312.0
2015-08-27 15:50:00,198.79,198.89,198.12,198.89,174168.0,183.7242,183.8166,183.105,183.8166,174168.0
2015-08-28 09:30:00,199.0,199.97,198.01,199.03,78710.0,184.1748,185.0725,183.2585,184.2025,78710.0
2015-08-28 09:40:00,199.04,200.55,198.61,199.0,52847.0,184.2118,185.6093,183.8138,184.1748,52847.0
2015-08-28 09:50:00,198.92,200.5,198.92,200.37,39246.0,184.1007,185.563,184.1007,185.4427,39246.0
2015-08-28 10:00:00,200.34,200.34,199.14,199.72,54128.0,185.4149,185.4149,184.3043,184.8411,54128.0
2015-08-28 10:10:00,199.85,199.93,199.01,199.46,28623.0,184.9614,185.0355,184.184,184.6005,28623.0
2015-08-28 10:20:00,199.44,199.81,198.91,199.6,27119.0,184.582,184.9244,184.0915,184.7301,27119.0
2015-08-28 10:30:00,199.62,200.0,199.51,199.88,26264.0,184.7486,185.1003,184.6468,184.9892,26264.0
2015-08-28 10:40:00,199.92,200.06,199.04,199.24,22177.0,185.0262,185.1558,184.2118,184.3969,22177.0
2015-08-28 10:50:00,199.46,199.58,198.83,199.22,36850.0,184.6005,184.7115,184.0174,184.3784,36850.0
2015-08-28 11:00:00,199.22,199.47,199.01,199.22,35729.0,184.3784,184.6097,184.184,184.3784,35729.0
2015-08-28 11:10:00,199.29,199.86,199.06,199.68,36235.0,184.4432,184.9707,184.2303,184.8041,36235.0
2015-08-28 11:20:00,199.71,199.84,199.35,199.52,42937.0,184.8319,184.9522,184.4987,184.656,42937.0
2015-08-28 11:30:00,199.51,200.07,199.41,199.44,21723.0,184.6468,185.165,184.5542,184.582,21723.0
2015-08-28 11:40:00,199.42,199.56,198.9,198.99,33438.0,184.5635,184.693,184.0822,184.1655,33438.0
2015-08-28 11:50:00,199.04,199.46,198.53,198.82,29792.0,184.2118,184.6005,183.7398,184.0082,29792.0
2015-08-28 12:00:00,198.83,199.01,198.51,198.51,29900.0,184.0174,184.184,183.7213,183.7213,29900.0
2015-08-28 12:10:00,198.61,199.17,198.4,198.79,29457.0,183.8138,184.3321,183.6195,183.9804,29457.0
2015-08-28 12:20:00,198.82,198.99,198.52,198.81,13552.0,184.0082,184.1655,183.7305,183.9989,13552.0
2015-08-28 12:30:00,198.88,199.3,198.84,199.14,15591.0,184.0637,184.4524,184.0267,184.3043,15591.0
2015-08-28 12:40:00,199.15,199.61,199.15,199.54,15013.0,184.3136,184.7393,184.3136,184.6745,15013.0
2015-08-28 12:50:00,199.56,199.7,199.47,199.52,15084.0,184.693,184.8226,184.6097,184.656,15084.0
2015-08-28 13:00:00,199.57,199.57,198.96,199.23,14355.0,184.7023,184.7023,184.1377,184.3876,14355.0
2015-08-28 13:10:00,199.3,199.67,199.3,199.61,13554.0,184.4524,184.7948,184.4524,184.7393,13554.0
2015-08-28 13:20:00,199.67,199.77,198.89,198.89,15750.0,184.7948,184.8874,184.073,184.073,15750.0
2015-08-28 13:30:00,199.0,199.13,198.57,198.67,17749.0,184.1748,184.2951,183.7768,183.8693,17749.0
2015-08-28 13:40:00,198.67,199.06,198.41,198.86,66757.0,183.8693,184.2303,183.6287,184.0452,66757.0
2015-08-28 13:50:00,198.87,199.5,198.83,199.11,21726.0,184.0544,184.6375,184.0174,184.2766,21726.0
2015-08-28 14:00:00,199.17,199.77,199.17,199.56,15268.0,184.3321,184.8874,184.3321,184.693,15268.0
2015-08-28 14:10:00,199.61,199.64,198.87,199.21,27065.0,184.7393,184.7671,184.0544,184.3691,27065.0
2015-08-28 14:20:00,199.24,199.6,199.1,199.36,18695.0,184.3969,184.7301,184.2673,184.5079,18695.0
2015-08-28 14:30:00,199.48,199.66,198.92,199.43,15466.0,184.619,184.7856,184.1007,184.5727,15466.0
2015-08-28 14:40:00,199.43,200.09,199.24,199.73,27154.0,184.5727,185.1836,184.3969,184.8504,27154.0
2015-08-28 14:50:00,199.74,200.12,199.58,200.06,24032.0,184.8596,185.2113,184.7115,185.1558,24032.0
2015-08-28 15:00:00,200.07,200.19,199.65,199.81,28757.0,185.165,185.2761,184.7763,184.9244,28757.0
2015-08-28 15:10:00,199.77,199.98,199.58,199.95,35784.0,184.8874,185.0817,184.7115,185.054,35784.0
2015-08-28 15:20:00,199.9,200.09,199.54,199.85,83399.0,185.0077,185.1836,184.6745,184.9614,83399.0
2015-08-28 15:30:00,199.68,199.87,198.95,199.16,81930.0,184.8041,184.9799,184.1285,184.3228,81930.0
2015-08-28 15:40:00,199.2,199.78,198.73,199.76,108287.0,184.3599,184.8966,183.9249,184.8781,108287.0
2015-08-28 15:50:00,199.74,201.01,199.74,200.77,209506.0,184.8596,186.035,184.8596,185.8129,209506.0
2015-08-31 09:30:00,200.8,203.2,200.0,201.22,80487.0,185.8407,188.0619,185.1003,186.2294,80487.0
2015-08-31 09:40:00,201.45,202.13,201.0,201.0,30561.0,186.4422,187.0716,186.0258,186.0258,30561.0
2015-08-31 09:50:00,201.12,202.09,200.62,201.24,48028.0,186.1368,187.0346,185.6741,186.2479,48028.0
2015-08-31 10:00:00,201.23,201.23,200.0,200.68,80345.0,186.2386,186.2386,185.1003,185.7296,80345.0
2015-08-31 10:10:00,200.75,201.12,200.34,200.94,75424.0,185.7944,186.1368,185.4149,185.9702,75424.0
2015-08-31 10:20:00,200.84,200.91,199.56,199.98,69155.0,185.8777,185.9425,184.693,185.0817,69155.0
2015-08-31 10:30:00,199.99,200.17,199.69,200.0,48225.0,185.091,185.2576,184.8134,185.1003,48225.0
2015-08-31 10:40:00,200.0,200.39,199.31,199.47,58407.0,185.1003,185.4612,184.4617,184.6097,58407.0
2015-08-31 10:50:00,199.38,199.46,198.41,198.41,37463.0,184.5264,184.6005,183.6287,183.6287,37463.0
2015-08-31 11:00:00,198.38,198.9,198.0,198.35,49287.0,183.6009,184.0822,183.2493,183.5732,49287.0
2015-08-31 11:10:00,198.36,199.2,198.24,198.71,43377.0,183.5824,184.3599,183.4714,183.9064,43377.0
2015-08-31 11:20:00,198.77,198.97,198.51,198.97,19795.0,183.9619,184.147,183.7213,184.147,19795.0
2015-08-31 11:30:00,199.0,199.18,198.49,199.08,21840.0,184.1748,184.3413,183.7028,184.2488,21840.0
2015-08-31 11:40:00,199.24,199.98,199.0,199.24,24712.0,184.3969,185.0817,184.1748,184.3969,24712.0
2015-08-31 11:50:00,199.2,199.2,198.24,198.64,26724.0,184.3599,184.3599,183.4714,183.8416,26724.0
2015-08-31 12:00:00,198.64,198.99,198.51,198.7,25775.0,183.8416,184.1655,183.7213,183.8971,25775.0
2015-08-31 12:10:00,198.68,199.02,198.26,199.02,19712.0,183.8786,184.1933,183.4899,184.1933,19712.0
2015-08-31 12:20:00,199.02,199.29,198.81,199.0,18162.0,184.1933,184.4432,183.9989,184.1748,18162.0
2015-08-31 12:30:00,199.01,199.02,198.2,198.64,34144.0,184.184,184.1933,183.4344,183.8416,34144.0
2015-08-31 12:40:00,198.74,198.74,198.33,198.48,13257.0,183.9341,183.9341,183.5547,183.6935,13257.0
2015-08-31 12:50:00,198.53,198.86,198.28,198.28,19404.0,183.7398,184.0452,183.5084,183.5084,19404.0
2015-08-31 13:00:00,198.28,198.57,198.26,198.39,18230.0,183.5084,183.7768,183.4899,183.6102,18230.0
2015-08-31 13:10:00,198.37,198.4,197.95,198.35,39069.0,183.5917,183.6195,183.203,183.5732,39069.0
2015-08-31 13:20:00,198.35,198.63,197.97,198.55,61760.0,183.5732,183.8323,183.2215,183.7583,61760.0
2015-08-31 13:30:00,198.37,198.51,197.82,198.33,13823.0,183.5917,183.7213,183.0827,183.5547,13823.0
2015-08-31 13:40:00,198.33,198.75,198.16,198.16,16289.0,183.5547,183.9434,183.3973,183.3973,16289.0
2015-08-31 13:50:00,198.16,198.68,198.09,198.59,18209.0,183.3973,183.8786,183.3325,183.7953,18209.0
2015-08-31 14:00:00,198.59,198.87,198.05,198.05,17777.0,183.7953,184.0544,183.2955,183.2955,17777.0
2015-08-31 14:10:00,198.08,198.18,197.61,197.72,39237.0,183.3233,183.4158,182.8883,182.9901,39237.0
2015-08-31 14:20:00,197.69,198.4,197.63,198.11,30791.0,182.9623,183.6195,182.9068,183.3511,30791.0
2015-08-31 14:30:00,198.11,198.68,198.09,198.27,35996.0,183.3511,183.8786,183.3325,183.4991,35996.0
2015-08-31 14:40:00,198.22,198.36,197.95,198.09,29286.0,183.4529,183.5824,183.203,183.3325,29286.0
2015-08-31 14:50:00,198.02,198.03,197.14,197.2,33504.0,183.2678,183.277,182.4533,182.5089,33504.0
2015-08-31 15:00:00,197.21,198.08,197.14,197.94,58512.0,182.5181,183.3233,182.4533,183.1937,58512.0
2015-08-31 15:10:00,198.0,198.15,197.38,197.5,31286.0,183.2493,183.3881,182.6754,182.7865,31286.0
2015-08-31 15:20:00,197.46,197.76,197.13,197.39,56350.0,182.7495,183.0271,182.4441,182.6847,56350.0
2015-08-31 15:30:00,197.39,197.9,197.0,197.01,81032.0,182.6847,183.1567,182.3238,182.333,81032.0
2015-08-31 15:40:00,197.06,198.22,197.0,198.09,98520.0,182.3793,183.4529,182.3238,183.3325,98520.0
2015-08-31 15:50:00,198.15,198.23,197.25,197.54,152973.0,183.3881,183.4621,182.5551,182.8235,152973.0
2015-09-01 09:30:00,195.0,196.14,193.03,195.99,72142.0,180.4728,181.5278,178.6495,181.389,72142.0
2015-09-01 09:40:00,195.99,197.0,195.4,195.58,36982.0,181.389,182.3238,180.843,181.0095,36982.0
2015-09-01 09:50:00,196.0,196.63,195.37,196.31,37355.0,181.3983,181.9813,180.8152,181.6852,37355.0
2015-09-01 10:00:00,196.35,196.7,195.51,196.32,67723.0,181.7222,182.0461,180.9448,181.6944,67723.0
2015-09-01 10:10:00,196.31,197.27,196.01,196.96,30743.0,181.6852,182.5736,181.4075,182.2867,30743.0
2015-09-01 10:20:00,197.0,197.4,196.58,197.34,39675.0,182.3238,182.694,181.935,182.6384,39675.0
2015-09-01 10:30:00,197.29,198.1,196.67,197.41,32136.0,182.5921,183.3418,182.0183,182.7032,32136.0
2015-09-01 10:40:00,197.53,197.68,196.77,197.14,30381.0,182.8143,182.9531,182.1109,182.4533,30381.0
2015-09-01 10:50:00,196.99,197.99,196.76,197.99,56010.0,182.3145,183.24,182.1016,183.24,56010.0
2015-09-01 11:00:00,198.0,198.07,197.09,198.03,26442.0,183.2493,183.314,182.407,183.277,26442.0
2015-09-01 11:10:00,198.11,198.72,197.88,198.31,31701.0,183.3511,183.9156,183.1382,183.5362,31701.0
2015-09-01 11:20:00,198.23,199.03,198.21,198.21,57800.0,183.4621,184.2025,183.4436,183.4436,57800.0
2015-09-01 11:30:00,198.21,198.8,198.12,198.41,27136.0,183.4436,183.9897,183.3603,183.6287,27136.0
2015-09-01 11:40:00,198.24,198.68,197.74,198.47,19861.0,183.4714,183.8786,183.0086,183.6842,19861.0
2015-09-01 11:50:00,198.46,198.79,198.01,198.41,24932.0,183.675,183.9804,183.2585,183.6287,24932.0
2015-09-01 12:00:00,198.42,198.57,197.63,197.76,28263.0,183.638,183.7768,182.9068,183.0271,28263.0
2015-09-01 12:10:00,197.62,197.9,197.54,197.8,21484.0,182.8976,183.1567,182.8235,183.0642,21484.0
2015-09-01 12:20:00,197.81,197.87,197.3,197.37,24464.0,183.0734,183.1289,182.6014,182.6662,24464.0
2015-09-01 12:30:00,197.33,197.38,196.98,197.32,42903.0,182.6292,182.6754,182.3052,182.6199,42903.0
2015-09-01 12:40:00,197.45,197.45,196.73,196.94,60390.0,182.7402,182.7402,182.0739,182.2682,60390.0
2015-09-01 12:50:00,196.94,197.27,196.63,196.63,59833.0,182.2682,182.5736,181.9813,181.9813,59833.0
2015-09-01 13:00:00,196.64,197.47,196.58,196.74,27378.0,181.9906,182.7587,181.935,182.0831,27378.0
2015-09-01 13:10:00,196.65,196.8,196.37,196.68,30322.0,181.9998,182.1387,181.7407,182.0276,30322.0
2015-09-01 13:20:00,196.53,197.09,196.44,196.98,29672.0,181.8888,182.407,181.8055,182.3052,29672.0
2015-09-01 13:30:00,196.96,197.24,196.61,196.76,27652.0,182.2867,182.5459,181.9628,182.1016,27652.0
2015-09-01 13:40:00,196.74,197.15,196.53,196.68,40392.0,182.0831,182.4626,181.8888,182.0276,40392.0
2015-09-01 13:50:00,196.73,197.01,196.63,196.75,39754.0,182.0739,182.333,181.9813,182.0924,39754.0
2015-09-01 14:00:00,196.79,196.8,196.4,196.43,43468.0,182.1294,182.1387,181.7685,181.7962,43468.0
2015-09-01 14:10:00,196.43,196.58,196.14,196.29,79047.0,181.7962,181.935,181.5278,181.6666,79047.0
2015-09-01 14:20:00,196.21,196.52,196.02,196.24,69993.0,181.5926,181.8795,181.4168,181.6204,69993.0
2015-09-01 14:30:00,196.17,197.14,196.06,196.97,47951.0,181.5556,182.4533,181.4538,182.296,47951.0
2015-09-01 14:40:00,197.07,197.26,196.26,196.39,43074.0,182.3885,182.5644,181.6389,181.7592,43074.0
2015-09-01 14:50:00,196.5,197.15,196.2,196.21,39611.0,181.861,182.4626,181.5834,181.5926,39611.0
2015-09-01 15:00:00,196.28,196.38,195.78,195.98,35826.0,181.6574,181.7499,181.1946,181.3797,35826.0
2015-09-01 15:10:00,196.0,196.29,195.73,195.79,43431.0,181.3983,181.6666,181.1484,181.2039,43431.0
2015-09-01 15:20:00,195.83,196.04,195.47,195.49,65554.0,181.2409,181.4353,180.9077,180.9262,65554.0
2015-09-01 15:30:00,195.54,195.82,195.2,195.32,67332.0,180.9725,181.2317,180.6579,180.7689,67332.0
2015-09-01 15:40:00,195.32,195.67,194.56,195.56,121210.0,180.7689,181.0928,180.0655,180.991,121210.0
2015-09-01 15:50:00,195.57,196.28,195.14,195.69,167273.0,181.0003,181.6574,180.6023,181.1113,167273.0
2015-09-02 09:30:00,198.52,199.99,198.22,199.96,40397.0,183.7305,185.091,183.4529,185.0632,40397.0
2015-09-02 09:40:00,199.95,200.01,197.18,198.12,43888.0,185.054,185.1095,182.4903,183.3603,43888.0
2015-09-02 09:50:00,198.0,198.54,197.23,197.41,22809.0,183.2493,183.749,182.5366,182.7032,22809.0
2015-09-02 10:00:00,197.57,198.44,197.57,198.15,23546.0,182.8513,183.6565,182.8513,183.3881,23546.0
2015-09-02 10:10:00,198.15,198.46,196.79,197.0,31694.0,183.3881,183.675,182.1294,182.3238,31694.0
2015-09-02 10:20:00,196.9,197.65,196.9,197.34,20849.0,182.2312,182.9253,182.2312,182.6384,20849.0
2015-09-02 10:30:00,197.31,197.54,196.65,197.18,19819.0,182.6107,182.8235,181.9998,182.4903,19819.0
2015-09-02 10:40:00,197.12,197.93,197.11,197.35,16469.0,182.4348,183.1845,182.4256,182.6477,16469.0
2015-09-02 10:50:00,197.51,197.8,197.3,197.72,25681.0,182.7958,183.0642,182.6014,182.9901,25681.0
2015-09-02 11:00:00,197.52,197.76,197.02,197.44,20456.0,182.805,183.0271,182.3423,182.731,20456.0
2015-09-02 11:10:00,197.4,197.96,197.27,197.49,19919.0,182.694,183.2122,182.5736,182.7772,19919.0
2015-09-02 11:20:00,197.48,198.01,197.39,197.78,16315.0,182.768,183.2585,182.6847,183.0456,16315.0
2015-09-02 11:30:00,197.87,197.89,197.21,197.32,18849.0,183.1289,183.1474,182.5181,182.6199,18849.0
2015-09-02 11:40:00,197.32,197.33,196.74,196.74,19340.0,182.6199,182.6292,182.0831,182.0831,19340.0
2015-09-02 11:50:00,196.74,196.94,196.39,196.94,13595.0,182.0831,182.2682,181.7592,182.2682,13595.0
2015-09-02 12:00:00,196.89,196.96,196.37,196.71,14329.0,182.2219,182.2867,181.7407,182.0554,14329.0
2015-09-02 12:10:00,196.77,196.9,196.43,196.65,17372.0,182.1109,182.2312,181.7962,181.9998,17372.0
2015-09-02 12:20:00,196.67,196.78,196.5,196.78,19935.0,182.0183,182.1201,181.861,182.1201,19935.0
2015-09-02 12:30:00,196.85,197.09,196.54,196.98,18950.0,182.1849,182.407,181.898,182.3052,18950.0
2015-09-02 12:40:00,196.98,197.11,196.76,196.99,21321.0,182.3052,182.4256,182.1016,182.3145,21321.0
2015-09-02 12:50:00,196.95,197.12,196.69,197.1,20699.0,182.2775,182.4348,182.0368,182.4163,20699.0
2015-09-02 13:00:00,197.1,197.1,196.64,197.0,14672.0,182.4163,182.4163,181.9906,182.3238,14672.0
2015-09-02 13:10:00,197.0,197.16,196.76,196.89,30343.0,182.3238,182.4718,182.1016,182.2219,30343.0
2015-09-02 13:20:00,196.87,196.99,196.46,196.91,40809.0,182.2034,182.3145,181.824,182.2405,40809.0
2015-09-02 13:30:00,196.91,196.91,196.36,196.52,17900.0,182.2405,182.2405,181.7314,181.8795,17900.0
2015-09-02 13:40:00,196.65,196.75,196.4,196.46,13540.0,181.9998,182.0924,181.7685,181.824,13540.0
2015-09-02 13:50:00,196.46,196.69,196.26,196.45,17261.0,181.824,182.0368,181.6389,181.8147,17261.0
2015-09-02 14:00:00,196.5,196.75,196.1,196.36,36609.0,181.861,182.0924,181.4908,181.7314,36609.0
2015-09-02 14:10:00,196.35,196.68,196.21,196.21,27499.0,181.7222,182.0276,181.5926,181.5926,27499.0
2015-09-02 14:20:00,196.16,196.42,196.12,196.39,29262.0,181.5463,181.787,181.5093,181.7592,29262.0
2015-09-02 14:30:00,196.41,196.45,195.86,195.92,27521.0,181.7777,181.8147,181.2687,181.3242,27521.0
2015-09-02 14:40:00,196.05,196.19,195.74,196.06,23358.0,181.4445,181.5741,181.1576,181.4538,23358.0
2015-09-02 14:50:00,196.13,196.68,196.13,196.68,16540.0,181.5186,182.0276,181.5186,182.0276,16540.0
2015-09-02 15:00:00,196.72,196.89,196.53,196.62,30321.0,182.0646,182.2219,181.8888,181.9721,30321.0
2015-09-02 15:10:00,196.62,196.73,196.05,196.55,59912.0,181.9721,182.0739,181.4445,181.9073,59912.0
2015-09-02 15:20:00,196.55,196.75,196.17,196.38,59228.0,181.9073,182.0924,181.5556,181.7499,59228.0
2015-09-02 15:30:00,196.4,196.91,196.24,196.62,50209.0,181.7685,182.2405,181.6204,181.9721,50209.0
2015-09-02 15:40:00,196.64,196.81,196.35,196.46,86044.0,181.9906,182.1479,181.7222,181.824,86044.0
2015-09-02 15:50:00,196.48,197.1,196.48,197.0,179934.0,181.8425,182.4163,181.8425,182.3238,179934.0
2015-09-03 09:30:00,198.2,199.31,197.11,197.95,34838.0,183.4344,184.4617,182.4256,183.203,34838.0
2015-09-03 09:40:00,198.23,198.67,197.99,198.28,31005.0,183.4621,183.8693,183.24,183.5084,31005.0
2015-09-03 09:50:00,198.28,198.83,198.26,198.55,30044.0,183.5084,184.0174,183.4899,183.7583,30044.0
2015-09-03 10:00:00,198.66,198.74,198.09,198.31,45563.0,183.8601,183.9341,183.3325,183.5362,45563.0
2015-09-03 10:10:00,198.31,198.45,197.93,198.29,29121.0,183.5362,183.6657,183.1845,183.5176,29121.0
2015-09-03 10:20:00,198.33,198.73,198.28,198.54,17321.0,183.5547,183.9249,183.5084,183.749,17321.0
2015-09-03 10:30:00,198.51,198.69,198.31,198.34,17304.0,183.7213,183.8879,183.5362,183.5639,17304.0
2015-09-03 10:40:00,198.44,198.74,198.22,198.67,26518.0,183.6565,183.9341,183.4529,183.8693,26518.0
2015-09-03 10:50:00,198.68,199.37,198.68,199.34,22345.0,183.8786,184.5172,183.8786,184.4894,22345.0
2015-09-03 11:00:00,199.43,199.52,198.72,198.97,38466.0,184.5727,184.656,183.9156,184.147,38466.0
2015-09-03 11:10:00,199.0,199.0,198.39,198.52,55618.0,184.1748,184.1748,183.6102,183.7305,55618.0
2015-09-03 11:20:00,198.52,198.53,198.0,198.09,39964.0,183.7305,183.7398,183.2493,183.3325,39964.0
2015-09-03 11:30:00,198.09,198.11,197.73,197.91,32936.0,183.3325,183.3511,182.9994,183.166,32936.0
2015-09-03 11:40:00,197.92,198.0,197.44,197.44,32660.0,183.1752,183.2493,182.731,182.731,32660.0
2015-09-03 11:50:00,197.5,197.83,197.3,197.78,22934.0,182.7865,183.0919,182.6014,183.0456,22934.0
2015-09-03 12:00:00,197.78,197.8,197.36,197.37,18613.0,183.0456,183.0642,182.6569,182.6662,18613.0
2015-09-03 12:10:00,197.44,197.44,197.01,197.14,15528.0,182.731,182.731,182.333,182.4533,15528.0
2015-09-03 12:20:00,197.23,197.36,197.01,197.36,20085.0,182.5366,182.6569,182.333,182.6569,20085.0
2015-09-03 12:30:00,197.37,197.37,196.65,196.65,18145.0,182.6662,182.6662,181.9998,181.9998,18145.0
2015-09-03 12:40:00,196.59,196.67,196.25,196.29,39127.0,181.9443,182.0183,181.6296,181.6666,39127.0
2015-09-03 12:50:00,196.37,196.47,195.89,196.45,24948.0,181.7407,181.8332,181.2964,181.8147,24948.0
2015-09-03 13:00:00,196.45,196.46,195.4,195.69,27754.0,181.8147,181.824,180.843,181.1113,27754.0
2015-09-03 13:10:00,195.69,196.37,195.65,196.37,36199.0,181.1113,181.7407,181.0743,181.7407,36199.0
2015-09-03 13:20:00,196.4,196.8,196.3,196.68,17422.0,181.7685,182.1387,181.6759,182.0276,17422.0
2015-09-03 13:30:00,196.72,196.72,195.89,196.01,48900.0,182.0646,182.0646,181.2964,181.4075,48900.0
2015-09-03 13:40:00,195.95,196.1,195.65,195.96,29078.0,181.352,181.4908,181.0743,181.3612,29078.0
2015-09-03 13:50:00,196.02,196.02,195.01,195.09,37936.0,181.4168,181.4168,180.482,180.556,37936.0
2015-09-03 14:00:00,195.08,195.58,194.85,194.85,32671.0,180.5468,181.0095,180.3339,180.3339,32671.0
2015-09-03 14:10:00,194.92,195.12,194.64,194.77,68947.0,180.3987,180.5838,180.1396,180.2599,68947.0
2015-09-03 14:20:00,194.85,195.69,194.67,195.68,54789.0,180.3339,181.1113,180.1673,181.1021,54789.0
2015-09-03 14:30:00,195.68,196.32,195.55,196.26,46435.0,181.1021,181.6944,180.9818,181.6389,46435.0
2015-09-03 14:40:00,196.3,196.31,195.79,195.94,46633.0,181.6759,181.6852,181.2039,181.3427,46633.0
2015-09-03 14:50:00,195.89,196.01,195.03,195.42,56429.0,181.2964,181.4075,180.5005,180.8615,56429.0
2015-09-03 15:00:00,195.47,195.63,194.91,195.02,69783.0,180.9077,181.0558,180.3895,180.4913,69783.0
2015-09-03 15:10:00,195.04,195.58,194.99,195.34,43019.0,180.5098,181.0095,180.4635,180.7874,43019.0
2015-09-03 15:20:00,195.39,195.67,194.92,194.92,42656.0,180.8337,181.0928,180.3987,180.3987,42656.0
2015-09-03 15:30:00,194.91,195.05,194.16,194.3,67408.0,180.3895,180.519,179.6953,179.8249,67408.0
2015-09-03 15:40:00,194.37,194.74,194.16,194.63,121486.0,179.8897,180.2321,179.6953,180.1303,121486.0
2015-09-03 15:50:00,194.6,195.45,194.56,194.97,167092.0,180.1026,180.8892,180.0655,180.445,167092.0
2015-09-04 09:30:00,193.23,193.62,191.92,192.87,104262.0,178.8346,179.1956,177.6222,178.5014,104262.0
2015-09-04 09:40:00,193.0,194.56,192.87,193.37,95810.0,178.6217,180.0655,178.5014,178.9642,95810.0
2015-09-04 09:50:00,193.09,193.44,192.44,192.81,69864.0,178.705,179.029,178.1035,178.4459,69864.0
2015-09-04 10:00:00,192.76,192.76,192.26,192.36,24991.0,178.3996,178.3996,177.9369,178.0294,24991.0
2015-09-04 10:10:00,192.39,192.72,192.18,192.62,60254.0,178.0572,178.3626,177.8628,178.2701,60254.0
2015-09-04 10:20:00,192.67,192.91,192.31,192.79,49255.0,178.3163,178.5385,177.9832,178.4274,49255.0
2015-09-04 10:30:00,192.7,193.0,192.26,192.91,86222.0,178.3441,178.6217,177.9369,178.5385,86222.0
2015-09-04 10:40:00,192.87,193.29,192.46,192.61,52435.0,178.5014,178.8901,178.122,178.2608,52435.0
2015-09-04 10:50:00,192.6,192.76,192.35,192.41,37168.0,178.2515,178.3996,178.0202,178.0757,37168.0
2015-09-04 11:00:00,192.46,192.75,192.17,192.18,53589.0,178.122,178.3904,177.8536,177.8628,53589.0
2015-09-04 11:10:00,192.24,192.74,192.09,192.22,26998.0,177.9184,178.3811,177.7795,177.8999,26998.0
2015-09-04 11:20:00,192.23,192.76,192.11,192.67,38025.0,177.9091,178.3996,177.7981,178.3163,38025.0
2015-09-04 11:30:00,192.66,192.67,192.39,192.51,35592.0,178.3071,178.3163,178.0572,178.1683,35592.0
2015-09-04 11:40:00,192.5,192.79,192.44,192.7,25143.0,178.159,178.4274,178.1035,178.3441,25143.0
2015-09-04 11:50:00,192.75,192.92,192.43,192.46,58650.0,178.3904,178.5477,178.0942,178.122,58650.0
2015-09-04 12:00:00,192.46,192.57,192.34,192.42,36489.0,178.122,178.2238,178.0109,178.085,36489.0
2015-09-04 12:10:00,192.49,192.49,191.92,192.06,14436.0,178.1497,178.1497,177.6222,177.7518,14436.0
2015-09-04 12:20:00,192.15,192.16,191.77,191.83,10890.0,177.8351,177.8443,177.4834,177.5389,10890.0
2015-09-04 12:30:00,191.91,191.98,191.57,191.81,17487.0,177.613,177.6777,177.2983,177.5204,17487.0
2015-09-04 12:40:00,191.76,191.95,191.46,191.89,16170.0,177.4741,177.65,177.1965,177.5944,16170.0
2015-09-04 12:50:00,191.86,191.92,191.1,191.12,42125.0,177.5667,177.6222,176.8633,176.8818,42125.0
2015-09-04 13:00:00,191.12,191.2,190.84,190.98,21783.0,176.8818,176.9558,176.6227,176.7522,21783.0
2015-09-04 13:10:00,190.97,191.04,190.55,190.73,16926.0,176.743,176.8078,176.3543,176.5209,16926.0
2015-09-04 13:20:00,190.68,190.68,190.11,190.38,24355.0,176.4746,176.4746,175.947,176.1969,24355.0
2015-09-04 13:30:00,190.32,190.93,190.2,190.77,29068.0,176.1414,176.706,176.0303,176.5579,29068.0
2015-09-04 13:40:00,190.92,190.92,190.25,190.26,30248.0,176.6967,176.6967,176.0766,176.0859,30248.0
2015-09-04 13:50:00,190.26,190.62,190.0,190.0,39851.0,176.0859,176.4191,175.8452,175.8452,39851.0
2015-09-04 14:00:00,190.0,190.45,189.95,190.45,59796.0,175.8452,176.2617,175.799,176.2617,59796.0
2015-09-04 14:10:00,190.44,191.07,190.36,190.41,40093.0,176.2525,176.8355,176.1784,176.2247,40093.0
2015-09-04 14:20:00,190.49,190.72,190.19,190.46,33585.0,176.2987,176.5116,176.0211,176.271,33585.0
2015-09-04 14:30:00,190.61,190.89,190.43,190.76,43070.0,176.4098,176.6689,176.2432,176.5486,43070.0
2015-09-04 14:40:00,190.75,191.38,190.73,191.3,34516.0,176.5394,177.1224,176.5209,177.0484,34516.0
2015-09-04 14:50:00,191.22,192.08,191.2,192.08,47037.0,176.9744,177.7703,176.9558,177.7703,47037.0
2015-09-04 15:00:00,192.1,192.37,191.91,192.18,31683.0,177.7888,178.0387,177.613,177.8628,31683.0
2015-09-04 15:10:00,192.17,192.3,191.87,192.21,47778.0,177.8536,177.9739,177.5759,177.8906,47778.0
2015-09-04 15:20:00,192.17,192.27,191.93,192.25,53839.0,177.8536,177.9461,177.6315,177.9276,53839.0
2015-09-04 15:30:00,192.25,193.02,192.08,192.78,64522.0,177.9276,178.6403,177.7703,178.4181,64522.0
2015-09-04 15:40:00,192.77,193.84,192.74,193.75,107365.0,178.4089,179.3992,178.3811,179.3159,107365.0
2015-09-04 15:50:00,193.79,193.79,192.75,192.81,146256.0,179.3529,179.3529,178.3904,178.4459,146256.0
2015-09-08 09:30:00,196.35,196.82,194.72,194.94,39712.0,181.7222,182.1572,180.2136,180.4172,39712.0
2015-09-08 09:40:00,195.2,195.89,194.75,195.86,24436.0,180.6579,181.2964,180.2414,181.2687,24436.0
2015-09-08 09:50:00,195.83,195.86,195.03,195.03,17516.0,181.2409,181.2687,180.5005,180.5005,17516.0
2015-09-08 10:00:00,195.07,195.39,194.51,195.05,26450.0,180.5375,180.8337,180.0193,180.519,26450.0
2015-09-08 10:10:00,195.07,195.38,194.73,194.91,22761.0,180.5375,180.8244,180.2229,180.3895,22761.0
2015-09-08 10:20:00,194.89,195.52,194.72,195.52,18314.0,180.3709,180.954,180.2136,180.954,18314.0
2015-09-08 10:30:00,195.48,195.71,195.15,195.15,43001.0,180.917,181.1299,180.6116,180.6116,43001.0
2015-09-08 10:40:00,195.19,195.26,194.82,195.11,11681.0,180.6486,180.7134,180.3062,180.5746,11681.0
2015-09-08 10:50:00,195.09,195.36,194.86,195.23,22075.0,180.556,180.8059,180.3432,180.6856,22075.0
2015-09-08 11:00:00,195.22,195.22,194.87,195.05,21883.0,180.6764,180.6764,180.3524,180.519,21883.0
2015-09-08 11:10:00,195.09,195.18,194.93,194.95,37560.0,180.556,180.6393,180.408,180.4265,37560.0
2015-09-08 11:20:00,194.96,195.04,194.83,194.86,20030.0,180.4357,180.5098,180.3154,180.3432,20030.0
2015-09-08 11:30:00,194.89,194.94,194.59,194.7,42695.0,180.3709,180.4172,180.0933,180.1951,42695.0
2015-09-08 11:40:00,194.63,194.81,194.55,194.56,12078.0,180.1303,180.2969,180.0563,180.0655,12078.0
2015-09-08 11:50:00,194.58,194.72,194.27,194.39,15099.0,180.084,180.2136,179.7971,179.9082,15099.0
2015-09-08 12:00:00,194.37,194.42,194.17,194.3,12140.0,179.8897,179.936,179.7046,179.8249,12140.0
2015-09-08 12:10:00,194.35,194.89,194.29,194.72,25788.0,179.8712,180.3709,179.8156,180.2136,25788.0
2015-09-08 12:20:00,194.75,194.88,194.64,194.8,22471.0,180.2414,180.3617,180.1396,180.2877,22471.0
2015-09-08 12:30:00,194.81,194.88,194.0,194.0,77630.0,180.2969,180.3617,179.5472,179.5472,77630.0
2015-09-08 12:40:00,194.0,194.24,193.88,194.02,27783.0,179.5472,179.7694,179.4362,179.5658,27783.0
2015-09-08 12:50:00,193.96,194.07,193.71,193.73,12666.0,179.5102,179.612,179.2789,179.2974,12666.0
2015-09-08 13:00:00,193.78,193.96,193.6,193.74,20806.0,179.3436,179.5102,179.177,179.3066,20806.0
2015-09-08 13:10:00,193.82,194.12,193.79,193.88,46118.0,179.3807,179.6583,179.3529,179.4362,46118.0
2015-09-08 13:20:00,193.83,194.12,193.76,193.94,35860.0,179.3899,179.6583,179.3251,179.4917,35860.0
2015-09-08 13:30:00,193.95,194.0,193.72,193.79,22251.0,179.501,179.5472,179.2881,179.3529,22251.0
2015-09-08 13:40:00,193.8,194.12,193.77,194.07,39296.0,179.3621,179.6583,179.3344,179.612,39296.0
2015-09-08 13:50:00,193.99,194.7,193.97,194.66,38916.0,179.538,180.1951,179.5195,180.1581,38916.0
2015-09-08 14:00:00,194.71,194.83,194.42,194.53,27501.0,180.2044,180.3154,179.936,180.0378,27501.0
2015-09-08 14:10:00,194.58,194.6,194.4,194.49,27802.0,180.084,180.1026,179.9174,180.0007,27802.0
2015-09-08 14:20:00,194.5,194.69,194.43,194.56,42841.0,180.01,180.1858,179.9452,180.0655,42841.0
2015-09-08 14:30:00,194.62,195.32,194.48,195.16,48733.0,180.1211,180.7689,179.9915,180.6208,48733.0
2015-09-08 14:40:00,195.16,195.25,194.92,194.95,61231.0,180.6208,180.7041,180.3987,180.4265,61231.0
2015-09-08 14:50:00,194.97,195.1,194.86,194.96,33533.0,180.445,180.5653,180.3432,180.4357,33533.0
2015-09-08 15:00:00,194.98,195.25,194.98,195.18,17540.0,180.4542,180.7041,180.4542,180.6393,17540.0
2015-09-08 15:10:00,195.15,195.43,195.15,195.2,30276.0,180.6116,180.8707,180.6116,180.6579,30276.0
2015-09-08 15:20:00,195.21,195.26,194.95,195.18,30406.0,180.6671,180.7134,180.4265,180.6393,30406.0
2015-09-08 15:30:00,195.24,195.25,195.04,195.12,91375.0,180.6949,180.7041,180.5098,180.5838,91375.0
2015-09-08 15:40:00,195.11,195.59,195.02,195.52,58114.0,180.5746,181.0188,180.4913,180.954,58114.0
2015-09-08 15:50:00,195.49,195.62,195.2,195.28,96646.0,180.9262,181.0466,180.6579,180.7319,96646.0
2015-09-09 09:30:00,197.33,198.9,196.99,197.34,75619.0,182.6292,184.0822,182.3145,182.6384,75619.0
2015-09-09 09:40:00,197.29,197.46,196.54,197.05,105320.0,182.5921,182.7495,181.898,182.37,105320.0
2015-09-09 09:50:00,197.08,197.37,196.81,197.17,73341.0,182.3978,182.6662,182.1479,182.4811,73341.0
2015-09-09 10:00:00,197.18,197.22,196.38,196.75,37413.0,182.4903,182.5274,181.7499,182.0924,37413.0
2015-09-09 10:10:00,196.64,197.05,196.28,196.61,21979.0,181.9906,182.37,181.6574,181.9628,21979.0
2015-09-09 10:20:00,196.69,197.17,196.6,196.98,22563.0,182.0368,182.4811,181.9536,182.3052,22563.0
2015-09-09 10:30:00,196.95,197.07,196.36,196.78,23869.0,182.2775,182.3885,181.7314,182.1201,23869.0
2015-09-09 10:40:00,196.83,196.91,196.45,196.76,49407.0,182.1664,182.2405,181.8147,182.1016,49407.0
2015-09-09 10:50:00,196.71,196.77,196.38,196.45,50672.0,182.0554,182.1109,181.7499,181.8147,50672.0
2015-09-09 11:00:00,196.54,196.6,196.33,196.54,24148.0,181.898,181.9536,181.7037,181.898,24148.0
2015-09-09 11:10:00,196.54,196.64,196.44,196.5,38007.0,181.898,181.9906,181.8055,181.861,38007.0
2015-09-09 11:20:00,196.49,196.56,196.31,196.41,17236.0,181.8517,181.9165,181.6852,181.7777,17236.0
2015-09-09 11:30:00,196.45,196.69,196.4,196.62,35404.0,181.8147,182.0368,181.7685,181.9721,35404.0
2015-09-09 11:40:00,196.58,196.59,196.1,196.14,62220.0,181.935,181.9443,181.4908,181.5278,62220.0
2015-09-09 11:50:00,196.12,196.39,196.03,196.23,19476.0,181.5093,181.7592,181.426,181.6111,19476.0
2015-09-09 12:00:00,196.19,196.62,196.08,196.36,34640.0,181.5741,181.9721,181.4723,181.7314,34640.0
2015-09-09 12:10:00,196.41,196.49,196.23,196.35,53662.0,181.7777,181.8517,181.6111,181.7222,53662.0
2015-09-09 12:20:00,196.36,196.74,196.27,196.45,34904.0,181.7314,182.0831,181.6481,181.8147,34904.0
2015-09-09 12:30:00,196.5,196.72,196.36,196.56,30470.0,181.861,182.0646,181.7314,181.9165,30470.0
2015-09-09 12:40:00,196.56,196.9,196.45,196.72,91086.0,181.9165,182.2312,181.8147,182.0646,91086.0
2015-09-09 12:50:00,196.68,196.8,196.41,196.74,13425.0,182.0276,182.1387,181.7777,182.0831,13425.0
2015-09-09 13:00:00,196.74,196.85,196.53,196.68,19471.0,182.0831,182.1849,181.8888,182.0276,19471.0
2015-09-09 13:10:00,196.63,196.74,196.35,196.44,32903.0,181.9813,182.0831,181.7222,181.8055,32903.0
2015-09-09 13:20:00,196.45,196.7,196.35,196.57,44474.0,181.8147,182.0461,181.7222,181.9258,44474.0
2015-09-09 13:30:00,196.54,196.54,195.95,196.04,39592.0,181.898,181.898,181.352,181.4353,39592.0
2015-09-09 13:40:00,196.02,196.11,195.78,195.96,15629.0,181.4168,181.5001,181.1946,181.3612,15629.0
2015-09-09 13:50:00,195.89,195.89,195.49,195.53,19853.0,181.2964,181.2964,180.9262,180.9633,19853.0
2015-09-09 14:00:00,195.61,196.04,195.44,195.93,31344.0,181.0373,181.4353,180.88,181.3335,31344.0
2015-09-09 14:10:00,196.04,196.09,195.9,196.0,22909.0,181.4353,181.4815,181.3057,181.3983,22909.0
2015-09-09 14:20:00,195.93,195.94,195.28,195.37,23713.0,181.3335,181.3427,180.7319,180.8152,23713.0
2015-09-09 14:30:00,195.37,195.41,195.06,195.08,22036.0,180.8152,180.8522,180.5283,180.5468,22036.0
2015-09-09 14:40:00,195.14,195.14,194.7,194.85,15956.0,180.6023,180.6023,180.1951,180.3339,15956.0
2015-09-09 14:50:00,194.85,195.29,194.8,194.83,31483.0,180.3339,180.7411,180.2877,180.3154,31483.0
2015-09-09 15:00:00,194.74,195.4,194.57,195.1,73118.0,180.2321,180.843,180.0748,180.5653,73118.0
2015-09-09 15:10:00,195.15,195.17,194.84,194.97,87045.0,180.6116,180.6301,180.3247,180.445,87045.0
2015-09-09 15:20:00,194.97,195.06,194.27,194.35,27722.0,180.445,180.5283,179.7971,179.8712,27722.0
2015-09-09 15:30:00,194.28,194.28,193.85,193.85,49480.0,179.8064,179.8064,179.4084,179.4084,49480.0
2015-09-09 15:40:00,193.86,193.86,193.01,193.24,51965.0,179.4177,179.4177,178.631,178.8439,51965.0
2015-09-09 15:50:00,193.17,193.3,192.58,192.85,202238.0,178.7791,178.8994,178.233,178.4829,202238.0
2015-09-10 09:30:00,192.6,193.05,191.4,192.2,63885.0,178.2515,178.668,177.1409,177.8813,63885.0
2015-09-10 09:40:00,192.14,192.79,191.68,192.05,59671.0,177.8258,178.4274,177.4001,177.7425,59671.0
2015-09-10 09:50:00,191.85,192.93,191.72,192.58,94953.0,177.5574,178.557,177.4371,178.233,94953.0
2015-09-10 10:00:00,192.58,192.69,191.81,192.09,94630.0,178.233,178.3348,177.5204,177.7795,94630.0
2015-09-10 10:10:00,192.08,192.14,190.97,191.5,47062.0,177.7703,177.8258,176.743,177.2335,47062.0
2015-09-10 10:20:00,191.39,191.68,191.05,191.55,90484.0,177.1317,177.4001,176.817,177.2798,90484.0
2015-09-10 10:30:00,191.63,193.28,191.63,193.25,64680.0,177.3538,178.8809,177.3538,178.8531,64680.0
2015-09-10 10:40:00,193.25,193.61,193.06,193.1,140716.0,178.8531,179.1863,178.6773,178.7143,140716.0
2015-09-10 10:50:00,193.08,193.25,192.67,192.95,56770.0,178.6958,178.8531,178.3163,178.5755,56770.0
2015-09-10 11:00:00,192.98,193.26,192.72,192.77,39987.0,178.6032,178.8624,178.3626,178.4089,39987.0
2015-09-10 11:10:00,192.8,193.01,192.15,192.25,62101.0,178.4366,178.631,177.8351,177.9276,62101.0
2015-09-10 11:20:00,192.3,192.92,192.26,192.85,23735.0,177.9739,178.5477,177.9369,178.4829,23735.0
2015-09-10 11:30:00,192.92,193.73,192.72,193.65,88687.0,178.5477,179.2974,178.3626,179.2233,88687.0
2015-09-10 11:40:00,193.67,193.88,193.42,193.53,52191.0,179.2418,179.4362,179.0105,179.1123,52191.0
2015-09-10 11:50:00,193.52,193.75,193.21,193.6,69955.0,179.103,179.3159,178.8161,179.177,69955.0
2015-09-10 12:00:00,193.59,194.25,193.5,194.25,122388.0,179.1678,179.7786,179.0845,179.7786,122388.0
2015-09-10 12:10:00,194.28,194.5,193.91,194.0,36514.0,179.8064,180.01,179.464,179.5472,36514.0
2015-09-10 12:20:00,193.87,193.87,193.18,193.57,45002.0,179.4269,179.4269,178.7883,179.1493,45002.0
2015-09-10 12:30:00,193.47,193.78,193.45,193.52,50773.0,179.0567,179.3436,179.0382,179.103,50773.0
2015-09-10 12:40:00,193.51,193.7,193.1,193.7,62177.0,179.0938,179.2696,178.7143,179.2696,62177.0
2015-09-10 12:50:00,193.73,194.1,193.5,193.9,51521.0,179.2974,179.6398,179.0845,179.4547,51521.0
2015-09-10 13:00:00,193.94,194.44,193.74,194.42,31787.0,179.4917,179.9545,179.3066,179.936,31787.0
2015-09-10 13:10:00,194.44,194.62,194.37,194.62,28489.0,179.9545,180.1211,179.8897,180.1211,28489.0
2015-09-10 13:20:00,194.62,195.64,194.5,195.63,58613.0,180.1211,181.0651,180.01,181.0558,58613.0
2015-09-10 13:30:00,195.56,196.1,195.46,195.56,75619.0,180.991,181.4908,180.8985,180.991,75619.0
2015-09-10 13:40:00,195.56,195.63,195.23,195.63,59776.0,180.991,181.0558,180.6856,181.0558,59776.0
2015-09-10 13:50:00,195.63,195.84,195.47,195.7,60137.0,181.0558,181.2502,180.9077,181.1206,60137.0
2015-09-10 14:00:00,195.72,195.98,195.46,195.69,49837.0,181.1391,181.3797,180.8985,181.1113,49837.0
2015-09-10 14:10:00,195.68,195.89,195.53,195.66,53080.0,181.1021,181.2964,180.9633,181.0836,53080.0
2015-09-10 14:20:00,195.69,195.98,195.49,195.94,39145.0,181.1113,181.3797,180.9262,181.3427,39145.0
2015-09-10 14:30:00,195.94,196.26,195.42,195.49,74533.0,181.3427,181.6389,180.8615,180.9262,74533.0
2015-09-10 14:40:00,195.47,195.8,195.43,195.61,48818.0,180.9077,181.2132,180.8707,181.0373,48818.0
2015-09-10 14:50:00,195.57,195.57,194.98,195.0,32781.0,181.0003,181.0003,180.4542,180.4728,32781.0
2015-09-10 15:00:00,194.93,195.02,194.64,194.84,36153.0,180.408,180.4913,180.1396,180.3247,36153.0
2015-09-10 15:10:00,194.86,195.32,194.57,194.85,80609.0,180.3432,180.7689,180.0748,180.3339,80609.0
2015-09-10 15:20:00,194.88,195.0,194.57,194.75,68485.0,180.3617,180.4728,180.0748,180.2414,68485.0
2015-09-10 15:30:00,194.7,194.82,194.38,194.64,35429.0,180.1951,180.3062,179.8989,180.1396,35429.0
2015-09-10 15:40:00,194.56,194.87,194.31,194.85,51656.0,180.0655,180.3524,179.8342,180.3339,51656.0
2015-09-10 15:50:00,194.84,195.18,194.49,195.06,132774.0,180.3247,180.6393,180.0007,180.5283,132774.0
2015-09-11 09:30:00,194.22,195.49,194.15,195.1,34557.0,179.7509,180.9262,179.6861,180.5653,34557.0
2015-09-11 09:40:00,195.32,196.0,195.07,195.62,36825.0,180.7689,181.3983,180.5375,181.0466,36825.0
2015-09-11 09:50:00,195.6,196.13,195.45,195.59,26468.0,181.0281,181.5186,180.8892,181.0188,26468.0
2015-09-11 10:00:00,195.58,195.64,194.97,195.49,28516.0,181.0095,181.0651,180.445,180.9262,28516.0
2015-09-11 10:10:00,195.45,195.63,194.97,195.63,71020.0,180.8892,181.0558,180.445,181.0558,71020.0
2015-09-11 10:20:00,195.64,196.06,195.54,195.59,80526.0,181.0651,181.4538,180.9725,181.0188,80526.0
2015-09-11 10:30:00,195.52,195.67,195.08,195.42,32830.0,180.954,181.0928,180.5468,180.8615,32830.0
2015-09-11 10:40:00,195.52,195.95,195.36,195.92,15548.0,180.954,181.352,180.8059,181.3242,15548.0
2015-09-11 10:50:00,195.81,196.01,195.36,195.58,28056.0,181.2224,181.4075,180.8059,181.0095,28056.0
2015-09-11 11:00:00,195.53,195.82,195.36,195.57,20612.0,180.9633,181.2317,180.8059,181.0003,20612.0
2015-09-11 11:10:00,195.54,195.68,195.24,195.59,14187.0,180.9725,181.1021,180.6949,181.0188,14187.0
2015-09-11 11:20:00,195.59,196.14,195.42,196.14,11041.0,181.0188,181.5278,180.8615,181.5278,11041.0
2015-09-11 11:30:00,196.18,196.29,195.83,196.29,13925.0,181.5648,181.6666,181.2409,181.6666,13925.0
2015-09-11 11:40:00,196.34,196.34,195.98,196.26,10125.0,181.7129,181.7129,181.3797,181.6389,10125.0
2015-09-11 11:50:00,196.14,196.83,196.14,196.72,23819.0,181.5278,182.1664,181.5278,182.0646,23819.0
2015-09-11 12:00:00,196.73,197.14,196.61,196.75,24704.0,182.0739,182.4533,181.9628,182.0924,24704.0
2015-09-11 12:10:00,196.73,197.29,196.73,197.17,17066.0,182.0739,182.5921,182.0739,182.4811,17066.0
2015-09-11 12:20:00,197.17,197.38,197.02,197.25,10225.0,182.4811,182.6754,182.3423,182.5551,10225.0
2015-09-11 12:30:00,197.2,197.31,196.86,196.86,13530.0,182.5089,182.6107,182.1942,182.1942,13530.0
2015-09-11 12:40:00,196.86,197.62,196.83,197.56,18924.0,182.1942,182.8976,182.1664,182.842,18924.0
2015-09-11 12:50:00,197.57,197.57,197.18,197.25,14284.0,182.8513,182.8513,182.4903,182.5551,14284.0
2015-09-11 13:00:00,197.34,197.35,197.0,197.08,38593.0,182.6384,182.6477,182.3238,182.3978,38593.0
2015-09-11 13:10:00,197.14,197.16,196.79,196.81,17784.0,182.4533,182.4718,182.1294,182.1479,17784.0
2015-09-11 13:20:00,196.85,196.86,196.51,196.51,12287.0,182.1849,182.1942,181.8703,181.8703,12287.0
2015-09-11 13:30:00,196.5,196.78,196.29,196.55,34800.0,181.861,182.1201,181.6666,181.9073,34800.0
2015-09-11 13:40:00,196.62,196.62,196.37,196.49,14824.0,181.9721,181.9721,181.7407,181.8517,14824.0
2015-09-11 13:50:00,196.42,196.64,196.28,196.28,26373.0,181.787,181.9906,181.6574,181.6574,26373.0
2015-09-11 14:00:00,196.29,196.29,195.9,196.09,20645.0,181.6666,181.6666,181.3057,181.4815,20645.0
2015-09-11 14:10:00,196.04,196.32,196.04,196.32,22678.0,181.4353,181.6944,181.4353,181.6944,22678.0
2015-09-11 14:20:00,196.37,196.59,196.35,196.4,18470.0,181.7407,181.9443,181.7222,181.7685,18470.0
2015-09-11 14:30:00,196.45,196.73,196.42,196.62,28174.0,181.8147,182.0739,181.787,181.9721,28174.0
2015-09-11 14:40:00,196.62,196.78,196.59,196.76,19480.0,181.9721,182.1201,181.9443,182.1016,19480.0
2015-09-11 14:50:00,196.79,197.13,196.58,196.98,25991.0,182.1294,182.4441,181.935,182.3052,25991.0
2015-09-11 15:00:00,197.05,197.4,196.93,197.2,32179.0,182.37,182.694,182.259,182.5089,32179.0
2015-09-11 15:10:00,197.21,197.65,197.2,197.44,28029.0,182.5181,182.9253,182.5089,182.731,28029.0
2015-09-11 15:20:00,197.38,197.44,197.07,197.31,36412.0,182.6754,182.731,182.3885,182.6107,36412.0
2015-09-11 15:30:00,197.33,197.33,196.8,197.03,54780.0,182.6292,182.6292,182.1387,182.3515,54780.0
2015-09-11 15:40:00,197.08,197.16,196.82,196.87,46842.0,182.3978,182.4718,182.1572,182.2034,46842.0
2015-09-11 15:50:00,196.89,197.75,196.89,197.56,118394.0,182.2219,183.0179,182.2219,182.842,118394.0
2015-09-14 09:30:00,198.03,198.31,196.91,197.55,21907.0,183.277,183.5362,182.2405,182.8328,21907.0
2015-09-14 09:40:00,197.52,197.52,196.39,196.39,13451.0,182.805,182.805,181.7592,181.7592,13451.0
2015-09-14 09:50:00,196.24,196.58,195.84,196.58,9313.0,181.6204,181.935,181.2502,181.935,9313.0
2015-09-14 10:00:00,196.46,197.01,196.42,196.81,15632.0,181.824,182.333,181.787,182.1479,15632.0
2015-09-14 10:10:00,196.98,197.09,196.85,196.95,15605.0,182.3052,182.407,182.1849,182.2775,15605.0
2015-09-14 10:20:00,196.76,197.14,196.63,196.67,27445.0,182.1016,182.4533,181.9813,182.0183,27445.0
2015-09-14 10:30:00,196.82,196.97,196.4,196.7,32324.0,182.1572,182.296,181.7685,182.0461,32324.0
2015-09-14 10:40:00,196.64,196.99,196.52,196.98,10775.0,181.9906,182.3145,181.8795,182.3052,10775.0
2015-09-14 10:50:00,196.86,196.99,196.32,196.54,16807.0,182.1942,182.3145,181.6944,181.898,16807.0
2015-09-14 11:00:00,196.41,196.6,196.3,196.31,5448.0,181.7777,181.9536,181.6759,181.6852,5448.0
2015-09-14 11:10:00,196.25,196.38,195.92,196.12,18649.0,181.6296,181.7499,181.3242,181.5093,18649.0
2015-09-14 11:20:00,196.14,196.24,195.99,196.19,19241.0,181.5278,181.6204,181.389,181.5741,19241.0
2015-09-14 11:30:00,196.14,196.36,195.94,196.21,48242.0,181.5278,181.7314,181.3427,181.5926,48242.0
2015-09-14 11:40:00,196.21,196.39,195.41,196.05,120135.0,181.5926,181.7592,180.8522,181.4445,120135.0
2015-09-14 11:50:00,196.01,196.34,195.88,195.94,7997.0,181.4075,181.7129,181.2872,181.3427,7997.0
2015-09-14 12:00:00,195.99,196.09,195.86,195.95,10638.0,181.389,181.4815,181.2687,181.352,10638.0
2015-09-14 12:10:00,195.96,196.23,195.79,196.09,23392.0,181.3612,181.6111,181.2039,181.4815,23392.0
2015-09-14 12:20:00,196.22,196.3,196.06,196.18,13764.0,181.6019,181.6759,181.4538,181.5648,13764.0
2015-09-14 12:30:00,196.15,196.29,195.94,196.1,14960.0,181.5371,181.6666,181.3427,181.4908,14960.0
2015-09-14 12:40:00,196.09,196.18,195.91,195.97,29620.0,181.4815,181.5648,181.315,181.3705,29620.0
2015-09-14 12:50:00,195.96,196.23,195.96,196.02,11425.0,181.3612,181.6111,181.3612,181.4168,11425.0
2015-09-14 13:00:00,196.09,196.19,195.9,195.94,15004.0,181.4815,181.5741,181.3057,181.3427,15004.0
2015-09-14 13:10:00,196.02,196.1,195.91,196.1,7515.0,181.4168,181.4908,181.315,181.4908,7515.0
2015-09-14 13:20:00,196.08,196.09,195.9,196.03,11940.0,181.4723,181.4815,181.3057,181.426,11940.0
2015-09-14 13:30:00,196.0,196.58,195.88,196.45,117505.0,181.3983,181.935,181.2872,181.8147,117505.0
2015-09-14 13:40:00,196.55,197.01,196.45,196.85,18356.0,181.9073,182.333,181.8147,182.1849,18356.0
2015-09-14 13:50:00,196.85,196.92,196.55,196.92,13680.0,182.1849,182.2497,181.9073,182.2497,13680.0
2015-09-14 14:00:00,196.91,196.91,196.33,196.33,6914.0,182.2405,182.2405,181.7037,181.7037,6914.0
2015-09-14 14:10:00,196.32,196.63,196.32,196.55,22761.0,181.6944,181.9813,181.6944,181.9073,22761.0
2015-09-14 14:20:00,196.62,196.63,196.11,196.11,20683.0,181.9721,181.9813,181.5001,181.5001,20683.0
2015-09-14 14:30:00,196.13,196.37,196.11,196.35,13055.0,181.5186,181.7407,181.5001,181.7222,13055.0
2015-09-14 14:40:00,196.35,196.44,196.12,196.13,29014.0,181.7222,181.8055,181.5093,181.5186,29014.0
2015-09-14 14:50:00,196.11,196.37,196.01,196.16,36418.0,181.5001,181.7407,181.4075,181.5463,36418.0
2015-09-14 15:00:00,196.14,196.3,196.08,196.18,29161.0,181.5278,181.6759,181.4723,181.5648,29161.0
2015-09-14 15:10:00,196.23,196.42,196.18,196.33,50455.0,181.6111,181.787,181.5648,181.7037,50455.0
2015-09-14 15:20:00,196.3,196.54,196.16,196.38,49214.0,181.6759,181.898,181.5463,181.7499,49214.0
2015-09-14 15:30:00,196.5,196.55,196.12,196.16,53906.0,181.861,181.9073,181.5093,181.5463,53906.0
2015-09-14 15:40:00,196.22,196.39,196.06,196.27,27125.0,181.6019,181.7592,181.4538,181.6481,27125.0
2015-09-14 15:50:00,196.27,196.68,196.15,196.55,55189.0,181.6481,182.0276,181.5371,181.9073,55189.0
2015-09-15 09:30:00,197.36,197.72,196.23,197.12,27608.0,182.6569,182.9901,181.6111,182.4348,27608.0
2015-09-15 09:40:00,197.13,197.33,196.0,196.05,23839.0,182.4441,182.6292,181.3983,181.4445,23839.0
2015-09-15 09:50:00,196.03,197.3,195.67,197.08,27848.0,181.426,182.6014,181.0928,182.3978,27848.0
2015-09-15 10:00:00,197.14,197.42,197.04,197.11,10662.0,182.4533,182.7125,182.3608,182.4256,10662.0
2015-09-15 10:10:00,197.23,197.49,197.03,197.38,10144.0,182.5366,182.7772,182.3515,182.6754,10144.0
2015-09-15 10:20:00,197.45,198.06,197.36,197.78,17994.0,182.7402,183.3048,182.6569,183.0456,17994.0
2015-09-15 10:30:00,197.92,198.71,197.84,198.16,35012.0,183.1752,183.9064,183.1012,183.3973,35012.0
2015-09-15 10:40:00,198.16,199.0,198.09,198.61,32026.0,183.3973,184.1748,183.3325,183.8138,32026.0
2015-09-15 10:50:00,198.67,199.07,198.67,199.01,13014.0,183.8693,184.2395,183.8693,184.184,13014.0
2015-09-15 11:00:00,199.07,199.21,198.76,199.05,17696.0,184.2395,184.3691,183.9526,184.221,17696.0
2015-09-15 11:10:00,199.0,199.16,198.84,198.85,15369.0,184.1748,184.3228,184.0267,184.0359,15369.0
2015-09-15 11:20:00,198.88,199.15,198.69,199.04,23629.0,184.0637,184.3136,183.8879,184.2118,23629.0
2015-09-15 11:30:00,199.07,199.32,198.86,198.91,15924.0,184.2395,184.4709,184.0452,184.0915,15924.0
2015-09-15 11:40:00,198.92,199.02,198.7,198.94,9449.0,184.1007,184.1933,183.8971,184.1192,9449.0
2015-09-15 11:50:00,198.96,199.23,198.96,199.21,24441.0,184.1377,184.3876,184.1377,184.3691,24441.0
2015-09-15 12:00:00,199.2,199.42,198.98,199.16,12591.0,184.3599,184.5635,184.1562,184.3228,12591.0
2015-09-15 12:10:00,199.23,199.53,199.2,199.42,11269.0,184.3876,184.6653,184.3599,184.5635,11269.0
2015-09-15 12:20:00,199.43,199.58,199.19,199.5,25511.0,184.5727,184.7115,184.3506,184.6375,25511.0
2015-09-15 12:30:00,199.51,199.72,199.35,199.59,18939.0,184.6468,184.8411,184.4987,184.7208,18939.0
2015-09-15 12:40:00,199.58,199.92,199.44,199.92,25388.0,184.7115,185.0262,184.582,185.0262,25388.0
2015-09-15 12:50:00,199.95,200.0,199.71,199.74,22830.0,185.054,185.1003,184.8319,184.8596,22830.0
2015-09-15 13:00:00,199.72,199.79,199.5,199.66,30327.0,184.8411,184.9059,184.6375,184.7856,30327.0
2015-09-15 13:10:00,199.62,199.79,199.48,199.77,26198.0,184.7486,184.9059,184.619,184.8874,26198.0
2015-09-15 13:20:00,199.78,200.22,199.78,200.19,37335.0,184.8966,185.3039,184.8966,185.2761,37335.0
2015-09-15 13:30:00,200.17,200.61,200.04,200.37,30278.0,185.2576,185.6648,185.1373,185.4427,30278.0
2015-09-15 13:40:00,200.33,200.61,200.09,200.09,25647.0,185.4057,185.6648,185.1836,185.1836,25647.0
2015-09-15 13:50:00,200.1,200.13,199.24,199.66,59957.0,185.1928,185.2206,184.3969,184.7856,59957.0
2015-09-15 14:00:00,199.62,200.0,199.55,199.89,47010.0,184.7486,185.1003,184.6838,184.9985,47010.0
2015-09-15 14:10:00,199.89,200.28,199.71,199.88,13984.0,184.9985,185.3594,184.8319,184.9892,13984.0
2015-09-15 14:20:00,199.87,199.98,199.72,199.82,58599.0,184.9799,185.0817,184.8411,184.9337,58599.0
2015-09-15 14:30:00,199.82,200.17,199.76,200.03,14087.0,184.9337,185.2576,184.8781,185.128,14087.0
2015-09-15 14:40:00,200.0,200.16,199.85,199.96,18303.0,185.1003,185.2483,184.9614,185.0632,18303.0
2015-09-15 14:50:00,200.07,200.27,199.88,200.06,17173.0,185.165,185.3501,184.9892,185.1558,17173.0
2015-09-15 15:00:00,200.06,200.43,199.81,200.4,55023.0,185.1558,185.4982,184.9244,185.4705,55023.0
2015-09-15 15:10:00,200.47,200.55,200.21,200.54,59829.0,185.5352,185.6093,185.2946,185.6,59829.0
2015-09-15 15:20:00,200.47,200.64,200.3,200.54,66693.0,185.5352,185.6926,185.3779,185.6,66693.0
2015-09-15 15:30:00,200.45,200.63,200.22,200.26,41433.0,185.5167,185.6833,185.3039,185.3409,41433.0
2015-09-15 15:40:00,200.29,200.61,200.2,200.29,51769.0,185.3687,185.6648,185.2854,185.3687,51769.0
2015-09-15 15:50:00,200.32,200.74,200.26,200.43,171616.0,185.3964,185.7851,185.3409,185.4982,171616.0
2015-09-16 09:30:00,202.68,203.32,201.13,202.27,98749.0,187.5806,188.1729,186.1461,187.2011,98749.0
2015-09-16 09:40:00,202.28,202.92,201.35,201.78,70907.0,187.2104,187.8027,186.3497,186.7476,70907.0
2015-09-16 09:50:00,201.67,203.79,201.66,203.13,118274.0,186.6458,188.6079,186.6366,187.9971,118274.0
2015-09-16 10:00:00,203.12,203.12,202.37,203.04,33278.0,187.9878,187.9878,187.2937,187.9138,33278.0
2015-09-16 10:10:00,203.04,203.85,202.8,203.35,73998.0,187.9138,188.6634,187.6917,188.2007,73998.0
2015-09-16 10:20:00,203.44,203.55,202.75,202.98,26642.0,188.284,188.3858,187.6454,187.8583,26642.0
2015-09-16 10:30:00,202.98,203.49,202.98,203.45,32339.0,187.8583,188.3303,187.8583,188.2932,32339.0
2015-09-16 10:40:00,203.41,203.48,202.51,202.77,36729.0,188.2562,188.321,187.4233,187.6639,36729.0
2015-09-16 10:50:00,202.73,203.44,202.62,203.23,38729.0,187.6269,188.284,187.5251,188.0896,38729.0
2015-09-16 11:00:00,203.2,203.34,202.18,202.21,63368.0,188.0619,188.1914,187.1178,187.1456,63368.0
2015-09-16 11:10:00,202.24,202.49,201.93,201.99,103675.0,187.1734,187.4048,186.8865,186.942,103675.0
2015-09-16 11:20:00,202.04,202.7,201.95,202.15,82477.0,186.9883,187.5991,186.905,187.0901,82477.0
2015-09-16 11:30:00,202.16,202.34,201.69,201.79,52820.0,187.0993,187.2659,186.6644,186.7569,52820.0
2015-09-16 11:40:00,201.83,202.57,201.75,202.33,50356.0,186.7939,187.4788,186.7199,187.2567,50356.0
2015-09-16 11:50:00,202.37,202.67,202.14,202.58,93131.0,187.2937,187.5713,187.0808,187.4881,93131.0
2015-09-16 12:00:00,202.61,203.36,202.51,203.35,24517.0,187.5158,188.2099,187.4233,188.2007,24517.0
2015-09-16 12:10:00,203.4,203.63,203.25,203.57,17068.0,188.247,188.4598,188.1081,188.4043,17068.0
2015-09-16 12:20:00,203.61,204.06,203.59,203.99,14955.0,188.4413,188.8578,188.4228,188.793,14955.0
2015-09-16 12:30:00,204.02,204.44,203.75,203.98,53007.0,188.8208,189.2095,188.5709,188.7838,53007.0
2015-09-16 12:40:00,204.0,204.01,203.5,203.63,12598.0,188.8023,188.8115,188.3395,188.4598,12598.0
2015-09-16 12:50:00,203.65,204.16,203.56,203.92,18111.0,188.4783,188.9503,188.395,188.7282,18111.0
2015-09-16 13:00:00,203.9,203.96,203.33,203.53,15197.0,188.7097,188.7652,188.1822,188.3673,15197.0
2015-09-16 13:10:00,203.52,203.54,203.01,203.03,16937.0,188.358,188.3765,187.886,187.9045,16937.0
2015-09-16 13:20:00,203.0,203.0,202.39,202.41,34281.0,187.8768,187.8768,187.3122,187.3307,34281.0
2015-09-16 13:30:00,202.52,203.26,202.38,203.01,22979.0,187.4325,188.1174,187.303,187.886,22979.0
2015-09-16 13:40:00,203.02,203.02,202.68,202.75,16371.0,187.8953,187.8953,187.5806,187.6454,16371.0
2015-09-16 13:50:00,202.72,203.2,202.72,203.09,21155.0,187.6176,188.0619,187.6176,187.9601,21155.0
2015-09-16 14:00:00,203.2,203.2,202.85,202.96,38105.0,188.0619,188.0619,187.7379,187.8397,38105.0
2015-09-16 14:10:00,202.91,203.08,202.58,202.82,30902.0,187.7935,187.9508,187.4881,187.7102,30902.0
2015-09-16 14:20:00,202.77,203.0,202.75,202.94,32897.0,187.6639,187.8768,187.6454,187.8212,32897.0
2015-09-16 14:30:00,202.95,203.13,202.81,202.91,23414.0,187.8305,187.9971,187.7009,187.7935,23414.0
2015-09-16 14:40:00,202.91,203.6,202.8,203.48,28031.0,187.7935,188.4321,187.6917,188.321,28031.0
2015-09-16 14:50:00,203.46,203.93,203.26,203.73,29324.0,188.3025,188.7375,188.1174,188.5524,29324.0
2015-09-16 15:00:00,203.68,204.17,203.41,203.51,49331.0,188.5061,188.9596,188.2562,188.3488,49331.0
2015-09-16 15:10:00,203.47,203.68,203.3,203.6,61377.0,188.3117,188.5061,188.1544,188.4321,61377.0
2015-09-16 15:20:00,203.55,204.21,203.55,204.21,56691.0,188.3858,188.9966,188.3858,188.9966,56691.0
2015-09-16 15:30:00,204.13,204.64,204.06,204.55,74656.0,188.9226,189.3946,188.8578,189.3113,74656.0
2015-09-16 15:40:00,204.59,204.92,204.42,204.52,75465.0,189.3483,189.6537,189.191,189.2835,75465.0
2015-09-16 15:50:00,204.5,205.0,204.15,204.19,179374.0,189.265,189.7278,188.9411,188.9781,179374.0
2015-09-17 09:30:00,204.02,204.28,203.13,203.5,30160.0,188.8208,189.0614,187.9971,188.3395,30160.0
2015-09-17 09:40:00,203.55,203.84,203.13,203.2,12763.0,188.3858,188.6542,187.9971,188.0619,12763.0
2015-09-17 09:50:00,203.4,203.49,202.68,203.49,15668.0,188.247,188.3303,187.5806,188.3303,15668.0
2015-09-17 10:00:00,203.21,203.59,202.81,202.84,31307.0,188.0711,188.4228,187.7009,187.7287,31307.0
2015-09-17 10:10:00,202.78,203.28,202.66,203.28,40914.0,187.6732,188.1359,187.5621,188.1359,40914.0
2015-09-17 10:20:00,203.25,203.25,202.71,202.99,23234.0,188.1081,188.1081,187.6084,187.8675,23234.0
2015-09-17 10:30:00,202.94,203.42,202.66,203.36,17499.0,187.8212,188.2655,187.5621,188.2099,17499.0
2015-09-17 10:40:00,203.22,203.52,203.22,203.51,10899.0,188.0804,188.358,188.0804,188.3488,10899.0
2015-09-17 10:50:00,203.45,203.82,203.37,203.59,18651.0,188.2932,188.6357,188.2192,188.4228,18651.0
2015-09-17 11:00:00,203.58,203.7,203.17,203.61,10677.0,188.4136,188.5246,188.0341,188.4413,10677.0
2015-09-17 11:10:00,203.5,203.69,203.13,203.53,63009.0,188.3395,188.5154,187.9971,188.3673,63009.0
2015-09-17 11:20:00,203.53,203.76,203.52,203.76,10056.0,188.3673,188.5801,188.358,188.5801,10056.0
2015-09-17 11:30:00,203.76,204.3,203.61,204.3,24720.0,188.5801,189.0799,188.4413,189.0799,24720.0
2015-09-17 11:40:00,204.22,204.81,204.22,204.44,13380.0,189.0059,189.5519,189.0059,189.2095,13380.0
2015-09-17 11:50:00,204.56,204.61,203.99,204.03,23901.0,189.3205,189.3668,188.793,188.83,23901.0
2015-09-17 12:00:00,204.02,204.19,203.83,204.05,19163.0,188.8208,188.9781,188.6449,188.8485,19163.0
2015-09-17 12:10:00,203.98,204.78,203.98,204.58,8663.0,188.7838,189.5242,188.7838,189.3391,8663.0
2015-09-17 12:20:00,204.62,204.8,204.53,204.73,9223.0,189.3761,189.5427,189.2928,189.4779,9223.0
2015-09-17 12:30:00,204.67,204.79,204.35,204.44,10469.0,189.4223,189.5334,189.1262,189.2095,10469.0
2015-09-17 12:40:00,204.42,204.87,204.4,204.87,18915.0,189.191,189.6074,189.1725,189.6074,18915.0
2015-09-17 12:50:00,204.88,205.18,204.81,205.03,15518.0,189.6167,189.8944,189.5519,189.7555,15518.0
2015-09-17 13:00:00,205.0,205.27,204.83,205.27,21396.0,189.7278,189.9776,189.5704,189.9776,21396.0
2015-09-17 13:10:00,205.25,205.83,205.08,205.83,25170.0,189.9591,190.4959,189.8018,190.4959,25170.0
2015-09-17 13:20:00,205.75,206.2,205.75,205.88,25607.0,190.4219,190.8384,190.4219,190.5422,25607.0
2015-09-17 13:30:00,205.96,205.96,205.29,205.29,13177.0,190.6162,190.6162,189.9962,189.9962,13177.0
2015-09-17 13:40:00,205.33,205.49,205.2,205.27,12471.0,190.0332,190.1813,189.9129,189.9776,12471.0
2015-09-17 13:50:00,205.26,205.37,204.93,205.33,19676.0,189.9684,190.0702,189.663,190.0332,19676.0
2015-09-17 14:00:00,205.55,206.22,204.0,204.87,32978.0,190.2368,190.8569,188.8023,189.6074,32978.0
2015-09-17 14:10:00,204.78,205.48,204.51,204.74,38390.0,189.5242,190.172,189.2743,189.4871,38390.0
2015-09-17 14:20:00,204.54,205.0,204.38,204.53,11872.0,189.302,189.7278,189.154,189.2928,11872.0
2015-09-17 14:30:00,204.6,205.35,204.55,205.12,20388.0,189.3576,190.0517,189.3113,189.8388,20388.0
2015-09-17 14:40:00,205.05,207.49,204.96,206.94,39901.0,189.774,192.0323,189.6907,191.5232,39901.0
2015-09-17 14:50:00,206.89,207.12,206.43,206.71,19685.0,191.477,191.6898,191.0512,191.3104,19685.0
2015-09-17 15:00:00,206.64,206.88,205.58,205.7,24408.0,191.2456,191.4677,190.2646,190.3756,24408.0
2015-09-17 15:10:00,205.6,205.97,204.81,205.3,33608.0,190.2831,190.6255,189.5519,190.0054,33608.0
2015-09-17 15:20:00,205.1,205.14,203.63,204.72,27782.0,189.8203,189.8573,188.4598,189.4686,27782.0
2015-09-17 15:30:00,204.75,205.07,203.96,204.34,43037.0,189.4964,189.7925,188.7652,189.1169,43037.0
2015-09-17 15:40:00,204.32,205.09,204.2,205.09,91341.0,189.0984,189.8111,188.9874,189.8111,91341.0
2015-09-17 15:50:00,204.95,205.02,204.17,204.71,189687.0,189.6815,189.7463,188.9596,189.4594,189687.0
2015-09-18 09:30:00,203.79,204.54,202.05,203.96,248780.0,188.6079,189.302,186.9975,188.7652,248780.0
2015-09-18 09:40:00,203.98,205.41,203.61,204.07,63130.0,188.7838,190.1072,188.4413,188.867,63130.0
2015-09-18 09:50:00,204.07,204.54,203.52,203.88,97414.0,188.867,189.302,188.358,188.6912,97414.0
2015-09-18 10:00:00,203.86,205.0,203.09,204.74,75740.0,188.6727,189.7278,187.9601,189.4871,75740.0
2015-09-18 10:10:00,204.81,206.65,204.8,206.25,79666.0,189.5519,191.2548,189.5427,190.8846,79666.0
2015-09-18 10:20:00,206.15,208.03,205.86,207.51,63978.0,190.7921,192.532,190.5237,192.0508,63978.0
2015-09-18 10:30:00,207.5,207.53,206.54,206.85,67437.0,192.0415,192.0693,191.153,191.4399,67437.0
2015-09-18 10:40:00,206.84,206.92,206.27,206.82,46570.0,191.4307,191.5047,190.9032,191.4122,46570.0
2015-09-18 10:50:00,206.81,207.06,206.29,206.52,20183.0,191.4029,191.6343,190.9217,191.1345,20183.0
2015-09-18 11:00:00,206.51,206.84,206.25,206.27,29838.0,191.1253,191.4307,190.8846,190.9032,29838.0
2015-09-18 11:10:00,206.31,206.32,205.61,205.8,19799.0,190.9402,190.9494,190.2923,190.4682,19799.0
2015-09-18 11:20:00,205.84,206.0,205.43,205.43,13656.0,190.5052,190.6533,190.1257,190.1257,13656.0
2015-09-18 11:30:00,205.24,205.74,205.13,205.74,20721.0,189.9499,190.4126,189.8481,190.4126,20721.0
2015-09-18 11:40:00,205.66,206.42,205.53,206.35,19123.0,190.3386,191.042,190.2183,190.9772,19123.0
2015-09-18 11:50:00,206.39,206.4,205.35,205.35,14964.0,191.0142,191.0235,190.0517,190.0517,14964.0
2015-09-18 12:00:00,205.29,205.47,204.64,204.79,11114.0,189.9962,190.1627,189.3946,189.5334,11114.0
2015-09-18 12:10:00,204.73,204.73,204.0,204.11,18537.0,189.4779,189.4779,188.8023,188.9041,18537.0
2015-09-18 12:20:00,204.04,204.12,203.16,203.79,17694.0,188.8393,188.9133,188.0248,188.6079,17694.0
2015-09-18 12:30:00,203.81,204.86,203.78,204.86,19453.0,188.6264,189.5982,188.5987,189.5982,19453.0
2015-09-18 12:40:00,204.86,204.86,204.07,204.15,13853.0,189.5982,189.5982,188.867,188.9411,13853.0
2015-09-18 12:50:00,204.25,204.58,203.96,204.16,23344.0,189.0336,189.3391,188.7652,188.9503,23344.0
2015-09-18 13:00:00,204.05,204.21,203.75,203.96,21823.0,188.8485,188.9966,188.5709,188.7652,21823.0
2015-09-18 13:10:00,203.86,203.98,203.59,203.85,15075.0,188.6727,188.7838,188.4228,188.6634,15075.0
2015-09-18 13:20:00,203.75,203.91,203.37,203.65,27355.0,188.5709,188.719,188.2192,188.4783,27355.0
2015-09-18 13:30:00,203.64,203.64,203.29,203.32,15451.0,188.4691,188.4691,188.1452,188.1729,15451.0
2015-09-18 13:40:00,203.37,203.67,203.21,203.22,10935.0,188.2192,188.4968,188.0711,188.0804,10935.0
2015-09-18 13:50:00,203.35,203.35,202.46,202.87,21953.0,188.2007,188.2007,187.377,187.7564,21953.0
2015-09-18 14:00:00,202.68,203.72,202.59,203.43,35543.0,187.5806,188.5431,187.4973,188.2747,35543.0
2015-09-18 14:10:00,203.44,204.17,203.11,203.82,48111.0,188.284,188.9596,187.9786,188.6357,48111.0
2015-09-18 14:20:00,203.89,204.52,203.89,204.27,35747.0,188.7005,189.2835,188.7005,189.0521,35747.0
2015-09-18 14:30:00,204.27,204.29,203.82,204.25,44993.0,189.0521,189.0707,188.6357,189.0336,44993.0
2015-09-18 14:40:00,204.16,204.52,203.67,203.67,16426.0,188.9503,189.2835,188.4968,188.4968,16426.0
2015-09-18 14:50:00,203.6,204.22,203.51,204.06,19591.0,188.4321,189.0059,188.3488,188.8578,19591.0
2015-09-18 15:00:00,204.09,204.27,203.39,203.48,57605.0,188.8856,189.0521,188.2377,188.321,57605.0
2015-09-18 15:10:00,203.47,204.23,203.46,204.03,49921.0,188.3117,189.0151,188.3025,188.83,49921.0
2015-09-18 15:20:00,203.99,204.21,203.7,204.21,34630.0,188.793,188.9966,188.5246,188.9966,34630.0
2015-09-18 15:30:00,204.16,204.25,203.84,203.9,76543.0,188.9503,189.0336,188.6542,188.7097,76543.0
2015-09-18 15:40:00,203.88,203.88,203.25,203.39,63699.0,188.6912,188.6912,188.1081,188.2377,63699.0
2015-09-18 15:50:00,203.42,204.0,203.33,203.81,150032.0,188.2655,188.8023,188.1822,188.6264,150032.0
2015-09-21 09:30:00,203.88,206.3,203.14,205.28,54478.0,188.6912,190.9309,188.0063,189.9869,54478.0
2015-09-21 09:40:00,205.34,206.3,205.34,206.24,26306.0,190.0424,190.9309,190.0424,190.8754,26306.0
2015-09-21 09:50:00,206.03,206.63,205.4,205.5,27194.0,190.681,191.2363,190.098,190.1905,27194.0
2015-09-21 10:00:00,205.43,206.46,204.94,205.77,52790.0,190.1257,191.079,189.6722,190.4404,52790.0
2015-09-21 10:10:00,205.75,205.83,204.68,205.1,28684.0,190.4219,190.4959,189.4316,189.8203,28684.0
2015-09-21 10:20:00,205.01,205.01,204.48,204.73,33324.0,189.737,189.737,189.2465,189.4779,33324.0
2015-09-21 10:30:00,204.81,205.47,204.78,205.24,33967.0,189.5519,190.1627,189.5242,189.9499,33967.0
2015-09-21 10:40:00,205.25,205.78,205.24,205.55,53497.0,189.9591,190.4497,189.9499,190.2368,53497.0
2015-09-21 10:50:00,205.53,205.76,205.35,205.48,37233.0,190.2183,190.4311,190.0517,190.172,37233.0
2015-09-21 11:00:00,205.53,205.59,204.92,204.92,20335.0,190.2183,190.2738,189.6537,189.6537,20335.0
2015-09-21 11:10:00,204.97,205.15,204.76,204.91,22076.0,189.7,189.8666,189.5056,189.6445,22076.0
2015-09-21 11:20:00,204.93,204.93,204.18,204.19,29485.0,189.663,189.663,188.9689,188.9781,29485.0
2015-09-21 11:30:00,204.17,204.18,203.08,203.08,25830.0,188.9596,188.9689,187.9508,187.9508,25830.0
2015-09-21 11:40:00,203.05,203.42,203.05,203.21,22303.0,187.923,188.2655,187.923,188.0711,22303.0
2015-09-21 11:50:00,203.23,203.48,202.57,202.91,24778.0,188.0896,188.321,187.4788,187.7935,24778.0
2015-09-21 12:00:00,202.89,202.98,201.87,202.06,25334.0,187.775,187.8583,186.8309,187.0068,25334.0
2015-09-21 12:10:00,202.09,202.54,202.0,202.12,13033.0,187.0346,187.451,186.9513,187.0623,13033.0
2015-09-21 12:20:00,202.12,202.4,201.91,202.21,18095.0,187.0623,187.3215,186.868,187.1456,18095.0
2015-09-21 12:30:00,202.15,202.19,201.42,201.86,19717.0,187.0901,187.1271,186.4145,186.8217,19717.0
2015-09-21 12:40:00,201.84,202.16,201.52,201.63,37122.0,186.8032,187.0993,186.507,186.6088,37122.0
2015-09-21 12:50:00,201.6,201.61,200.73,201.12,15713.0,186.5811,186.5903,185.7759,186.1368,15713.0
2015-09-21 13:00:00,201.02,201.58,200.83,201.32,15064.0,186.0443,186.5625,185.8684,186.3219,15064.0
2015-09-21 13:10:00,201.33,201.95,200.97,201.74,16409.0,186.3312,186.905,185.998,186.7106,16409.0
2015-09-21 13:20:00,201.82,202.1,201.82,201.84,17685.0,186.7847,187.0438,186.7847,186.8032,17685.0
2015-09-21 13:30:00,201.95,202.3,201.51,202.3,21841.0,186.905,187.2289,186.4978,187.2289,21841.0
2015-09-21 13:40:00,202.25,202.34,201.86,202.11,27294.0,187.1826,187.2659,186.8217,187.0531,27294.0
2015-09-21 13:50:00,202.13,202.31,201.92,202.29,45364.0,187.0716,187.2382,186.8772,187.2197,45364.0
2015-09-21 14:00:00,202.29,202.46,201.82,202.02,14316.0,187.2197,187.377,186.7847,186.9698,14316.0
2015-09-21 14:10:00,202.12,202.12,201.36,201.4,20122.0,187.0623,187.0623,186.3589,186.396,20122.0
2015-09-21 14:20:00,201.4,201.64,201.25,201.33,26508.0,186.396,186.6181,186.2571,186.3312,26508.0
2015-09-21 14:30:00,201.29,202.21,201.18,202.12,29877.0,186.2942,187.1456,186.1923,187.0623,29877.0
2015-09-21 14:40:00,202.11,202.52,201.98,202.52,24587.0,187.0531,187.4325,186.9327,187.4325,24587.0
2015-09-21 14:50:00,202.65,202.86,202.61,202.62,24231.0,187.5528,187.7472,187.5158,187.5251,24231.0
2015-09-21 15:00:00,202.6,202.88,202.47,202.55,24992.0,187.5066,187.7657,187.3862,187.4603,24992.0
2015-09-21 15:10:00,202.47,202.47,201.98,202.0,49266.0,187.3862,187.3862,186.9327,186.9513,49266.0
2015-09-21 15:20:00,201.99,202.09,201.3,201.93,63519.0,186.942,187.0346,186.3034,186.8865,63519.0
2015-09-21 15:30:00,201.92,202.11,200.78,200.78,62762.0,186.8772,187.0531,185.8221,185.8221,62762.0
2015-09-21 15:40:00,200.78,201.26,200.7,201.04,61819.0,185.8221,186.2664,185.7481,186.0628,61819.0
2015-09-21 15:50:00,201.0,201.42,200.82,201.4,193793.0,186.0258,186.4145,185.8592,186.396,193793.0
2015-09-22 09:30:00,198.86,198.95,198.0,198.46,26575.0,184.0452,184.1285,183.2493,183.675,26575.0
2015-09-22 09:40:00,198.63,199.4,197.77,197.77,31786.0,183.8323,184.545,183.0364,183.0364,31786.0
2015-09-22 09:50:00,197.61,198.09,197.04,197.04,25032.0,182.8883,183.3325,182.3608,182.3608,25032.0
2015-09-22 10:00:00,197.14,197.93,197.11,197.4,50369.0,182.4533,183.1845,182.4256,182.694,50369.0
2015-09-22 10:10:00,197.36,197.77,196.79,197.66,53514.0,182.6569,183.0364,182.1294,182.9346,53514.0
2015-09-22 10:20:00,197.64,197.96,197.44,197.7,24054.0,182.9161,183.2122,182.731,182.9716,24054.0
2015-09-22 10:30:00,197.7,197.88,197.36,197.78,37931.0,182.9716,183.1382,182.6569,183.0456,37931.0
2015-09-22 10:40:00,197.74,197.82,197.12,197.18,27605.0,183.0086,183.0827,182.4348,182.4903,27605.0
2015-09-22 10:50:00,197.3,197.76,197.24,197.53,21378.0,182.6014,183.0271,182.5459,182.8143,21378.0
2015-09-22 11:00:00,197.53,198.36,197.49,198.24,41289.0,182.8143,183.5824,182.7772,183.4714,41289.0
2015-09-22 11:10:00,198.21,198.51,198.15,198.37,21001.0,183.4436,183.7213,183.3881,183.5917,21001.0
2015-09-22 11:20:00,198.28,198.34,197.78,197.78,14924.0,183.5084,183.5639,183.0456,183.0456,14924.0
2015-09-22 11:30:00,197.74,198.22,197.53,197.53,23217.0,183.0086,183.4529,182.8143,182.8143,23217.0
2015-09-22 11:40:00,197.58,197.62,197.16,197.61,19059.0,182.8605,182.8976,182.4718,182.8883,19059.0
2015-09-22 11:50:00,197.57,198.4,197.53,198.18,53848.0,182.8513,183.6195,182.8143,183.4158,53848.0
2015-09-22 12:00:00,198.17,198.2,197.71,198.08,38723.0,183.4066,183.4344,182.9809,183.3233,38723.0
2015-09-22 12:10:00,198.16,198.27,197.48,197.48,26482.0,183.3973,183.4991,182.768,182.768,26482.0
2015-09-22 12:20:00,197.47,197.63,196.99,197.62,39653.0,182.7587,182.9068,182.3145,182.8976,39653.0
2015-09-22 12:30:00,197.65,197.67,196.94,197.51,11610.0,182.9253,182.9438,182.2682,182.7958,11610.0
2015-09-22 12:40:00,197.56,197.57,197.18,197.18,14612.0,182.842,182.8513,182.4903,182.4903,14612.0
2015-09-22 12:50:00,197.27,197.27,196.56,196.56,21569.0,182.5736,182.5736,181.9165,181.9165,21569.0
2015-09-22 13:00:00,196.51,197.0,196.44,196.62,20983.0,181.8703,182.3238,181.8055,181.9721,20983.0
2015-09-22 13:10:00,196.58,196.7,196.31,196.49,34459.0,181.935,182.0461,181.6852,181.8517,34459.0
2015-09-22 13:20:00,196.43,196.43,195.95,195.95,13937.0,181.7962,181.7962,181.352,181.352,13937.0
2015-09-22 13:30:00,195.94,196.2,195.82,195.87,16618.0,181.3427,181.5834,181.2317,181.2779,16618.0
2015-09-22 13:40:00,195.97,196.35,195.95,196.15,17430.0,181.3705,181.7222,181.352,181.5371,17430.0
2015-09-22 13:50:00,196.09,196.35,195.88,196.16,17355.0,181.4815,181.7222,181.2872,181.5463,17355.0
2015-09-22 14:00:00,196.15,196.76,195.83,196.45,23069.0,181.5371,182.1016,181.2409,181.8147,23069.0
2015-09-22 14:10:00,196.3,196.85,196.11,196.84,15965.0,181.6759,182.1849,181.5001,182.1757,15965.0
2015-09-22 14:20:00,196.85,197.12,196.44,197.12,17077.0,182.1849,182.4348,181.8055,182.4348,17077.0
2015-09-22 14:30:00,197.05,197.42,196.89,197.18,30648.0,182.37,182.7125,182.2219,182.4903,30648.0
2015-09-22 14:40:00,197.19,197.63,196.95,196.96,47772.0,182.4996,182.9068,182.2775,182.2867,47772.0
2015-09-22 14:50:00,196.87,197.34,196.87,197.29,24995.0,182.2034,182.6384,182.2034,182.5921,24995.0
2015-09-22 15:00:00,197.22,197.44,197.16,197.3,40979.0,182.5274,182.731,182.4718,182.6014,40979.0
2015-09-22 15:10:00,197.3,197.55,197.12,197.39,32493.0,182.6014,182.8328,182.4348,182.6847,32493.0
2015-09-22 15:20:00,197.39,198.16,197.39,198.16,59674.0,182.6847,183.3973,182.6847,183.3973,59674.0
2015-09-22 15:30:00,198.21,198.79,198.11,198.71,57124.0,183.4436,183.9804,183.3511,183.9064,57124.0
2015-09-22 15:40:00,198.71,198.82,198.52,198.73,65182.0,183.9064,184.0082,183.7305,183.9249,65182.0
2015-09-22 15:50:00,198.69,199.29,198.44,198.97,154587.0,183.8879,184.4432,183.6565,184.147,154587.0
2015-09-23 09:30:00,198.77,199.52,197.49,197.49,25765.0,183.9619,184.656,182.7772,182.7772,25765.0
2015-09-23 09:40:00,197.84,198.28,197.64,198.24,9862.0,183.1012,183.5084,182.9161,183.4714,9862.0
2015-09-23 09:50:00,198.23,199.7,198.23,198.75,21314.0,183.4621,184.8226,183.4621,183.9434,21314.0
2015-09-23 10:00:00,198.7,198.81,198.31,198.79,7017.0,183.8971,183.9989,183.5362,183.9804,7017.0
2015-09-23 10:10:00,198.65,198.79,198.36,198.79,9839.0,183.8508,183.9804,183.5824,183.9804,9839.0
2015-09-23 10:20:00,198.73,199.09,198.57,199.09,4600.0,183.9249,184.2581,183.7768,184.2581,4600.0
2015-09-23 10:30:00,199.04,199.17,198.78,198.84,7996.0,184.2118,184.3321,183.9711,184.0267,7996.0
2015-09-23 10:40:00,198.88,199.31,198.68,199.19,9344.0,184.0637,184.4617,183.8786,184.3506,9344.0
2015-09-23 10:50:00,199.17,199.59,199.17,199.54,4600.0,184.3321,184.7208,184.3321,184.6745,4600.0
2015-09-23 11:00:00,199.45,199.93,199.42,199.68,21311.0,184.5912,185.0355,184.5635,184.8041,21311.0
2015-09-23 11:10:00,199.59,199.65,198.99,199.12,7211.0,184.7208,184.7763,184.1655,184.2858,7211.0
2015-09-23 11:20:00,199.08,199.08,198.47,198.6,4809.0,184.2488,184.2488,183.6842,183.8046,4809.0
2015-09-23 11:30:00,198.56,198.56,198.14,198.35,7825.0,183.7675,183.7675,183.3788,183.5732,7825.0
2015-09-23 11:40:00,198.36,198.36,197.41,197.68,33369.0,183.5824,183.5824,182.7032,182.9531,33369.0
2015-09-23 11:50:00,197.71,197.75,197.09,197.61,10635.0,182.9809,183.0179,182.407,182.8883,10635.0
2015-09-23 12:00:00,197.64,197.65,197.29,197.52,19774.0,182.9161,182.9253,182.5921,182.805,19774.0
2015-09-23 12:10:00,197.52,197.94,197.41,197.94,17535.0,182.805,183.1937,182.7032,183.1937,17535.0
2015-09-23 12:20:00,197.91,197.98,197.62,197.98,10383.0,183.166,183.2307,182.8976,183.2307,10383.0
2015-09-23 12:30:00,197.92,198.08,197.36,197.49,40816.0,183.1752,183.3233,182.6569,182.7772,40816.0
2015-09-23 12:40:00,197.43,197.73,197.42,197.66,8882.0,182.7217,182.9994,182.7125,182.9346,8882.0
2015-09-23 12:50:00,197.68,197.93,197.68,197.84,3690.0,182.9531,183.1845,182.9531,183.1012,3690.0
2015-09-23 13:00:00,197.75,198.31,197.75,198.27,6020.0,183.0179,183.5362,183.0179,183.4991,6020.0
2015-09-23 13:10:00,198.26,198.26,197.85,197.89,4372.0,183.4899,183.4899,183.1104,183.1474,4372.0
2015-09-23 13:20:00,197.92,198.05,197.44,197.45,5112.0,183.1752,183.2955,182.731,182.7402,5112.0
2015-09-23 13:30:00,197.46,197.63,197.41,197.62,7746.0,182.7495,182.9068,182.7032,182.8976,7746.0
2015-09-23 13:40:00,197.57,198.26,197.53,198.23,4190.0,182.8513,183.4899,182.8143,183.4621,4190.0
2015-09-23 13:50:00,198.18,198.26,197.98,198.12,5719.0,183.4158,183.4899,183.2307,183.3603,5719.0
2015-09-23 14:00:00,198.13,198.92,198.13,198.91,7785.0,183.3696,184.1007,183.3696,184.0915,7785.0
2015-09-23 14:10:00,198.8,198.92,198.57,198.67,12081.0,183.9897,184.1007,183.7768,183.8693,12081.0
2015-09-23 14:20:00,198.76,198.76,198.41,198.41,10238.0,183.9526,183.9526,183.6287,183.6287,10238.0
2015-09-23 14:30:00,198.34,198.64,198.05,198.17,11775.0,183.5639,183.8416,183.2955,183.4066,11775.0
2015-09-23 14:40:00,198.11,198.46,197.95,198.33,12801.0,183.3511,183.675,183.203,183.5547,12801.0
2015-09-23 14:50:00,198.3,198.35,197.96,198.15,10402.0,183.5269,183.5732,183.2122,183.3881,10402.0
2015-09-23 15:00:00,198.09,198.53,198.03,198.47,12847.0,183.3325,183.7398,183.277,183.6842,12847.0
2015-09-23 15:10:00,198.38,198.45,198.0,198.25,15409.0,183.6009,183.6657,183.2493,183.4806,15409.0
2015-09-23 15:20:00,198.34,198.34,197.94,198.17,18821.0,183.5639,183.5639,183.1937,183.4066,18821.0
2015-09-23 15:30:00,198.18,198.26,197.93,198.26,16602.0,183.4158,183.4899,183.1845,183.4899,16602.0
2015-09-23 15:40:00,198.31,198.39,198.14,198.29,22569.0,183.5362,183.6102,183.3788,183.5176,22569.0
2015-09-23 15:50:00,198.35,198.49,198.14,198.31,68662.0,183.5732,183.7028,183.3788,183.5362,68662.0
2015-09-24 09:30:00,196.78,196.99,195.68,196.29,40734.0,182.1201,182.3145,181.1021,181.6666,40734.0
2015-09-24 09:40:00,195.97,196.41,195.27,195.55,14555.0,181.3705,181.7777,180.7226,180.9818,14555.0
2015-09-24 09:50:00,195.8,196.36,195.65,195.77,22193.0,181.2132,181.7314,181.0743,181.1854,22193.0
2015-09-24 10:00:00,195.86,196.08,195.38,195.99,25691.0,181.2687,181.4723,180.8244,181.389,25691.0
2015-09-24 10:10:00,195.73,195.82,195.3,195.69,25469.0,181.1484,181.2317,180.7504,181.1113,25469.0
2015-09-24 10:20:00,195.68,195.68,194.73,194.8,33487.0,181.1021,181.1021,180.2229,180.2877,33487.0
2015-09-24 10:30:00,194.73,195.13,194.47,194.52,28567.0,180.2229,180.5931,179.9822,180.0285,28567.0
2015-09-24 10:40:00,194.38,195.19,194.12,194.9,32889.0,179.8989,180.6486,179.6583,180.3802,32889.0
2015-09-24 10:50:00,194.83,194.96,194.36,194.47,33200.0,180.3154,180.4357,179.8804,179.9822,33200.0
2015-09-24 11:00:00,194.33,194.42,193.84,194.14,26868.0,179.8527,179.936,179.3992,179.6768,26868.0
2015-09-24 11:10:00,194.09,194.25,193.77,193.95,33675.0,179.6305,179.7786,179.3344,179.501,33675.0
2015-09-24 11:20:00,193.97,194.09,193.87,193.97,98355.0,179.5195,179.6305,179.4269,179.5195,98355.0
2015-09-24 11:30:00,193.92,194.07,193.49,193.98,70213.0,179.4732,179.612,179.0752,179.5287,70213.0
2015-09-24 11:40:00,193.94,194.71,193.89,194.63,50801.0,179.4917,180.2044,179.4454,180.1303,50801.0
2015-09-24 11:50:00,194.53,195.6,194.53,195.52,16310.0,180.0378,181.0281,180.0378,180.954,16310.0
2015-09-24 12:00:00,195.54,195.81,195.37,195.57,12063.0,180.9725,181.2224,180.8152,181.0003,12063.0
2015-09-24 12:10:00,195.7,195.75,195.46,195.69,9864.0,181.1206,181.1669,180.8985,181.1113,9864.0
2015-09-24 12:20:00,195.77,196.1,195.77,196.05,6966.0,181.1854,181.4908,181.1854,181.4445,6966.0
2015-09-24 12:30:00,196.15,196.61,196.15,196.32,11001.0,181.5371,181.9628,181.5371,181.6944,11001.0
2015-09-24 12:40:00,196.37,196.61,196.1,196.23,7575.0,181.7407,181.9628,181.4908,181.6111,7575.0
2015-09-24 12:50:00,196.23,196.28,195.76,195.78,12782.0,181.6111,181.6574,181.1761,181.1946,12782.0
2015-09-24 13:00:00,195.84,196.05,195.58,195.72,11350.0,181.2502,181.4445,181.0095,181.1391,11350.0
2015-09-24 13:10:00,195.75,195.87,195.48,195.48,7380.0,181.1669,181.2779,180.917,180.917,7380.0
2015-09-24 13:20:00,195.53,195.57,195.23,195.41,6212.0,180.9633,181.0003,180.6856,180.8522,6212.0
2015-09-24 13:30:00,195.45,195.56,195.2,195.39,12965.0,180.8892,180.991,180.6579,180.8337,12965.0
2015-09-24 13:40:00,195.4,195.74,195.31,195.72,11800.0,180.843,181.1576,180.7597,181.1391,11800.0
2015-09-24 13:50:00,195.81,196.05,195.73,195.73,9103.0,181.2224,181.4445,181.1484,181.1484,9103.0
2015-09-24 14:00:00,195.67,195.81,195.25,195.8,21032.0,181.0928,181.2224,180.7041,181.2132,21032.0
2015-09-24 14:10:00,195.81,196.49,195.81,196.39,21802.0,181.2224,181.8517,181.2224,181.7592,21802.0
2015-09-24 14:20:00,196.39,196.99,196.39,196.8,15200.0,181.7592,182.3145,181.7592,182.1387,15200.0
2015-09-24 14:30:00,196.73,196.79,196.4,196.67,10377.0,182.0739,182.1294,181.7685,182.0183,10377.0
2015-09-24 14:40:00,196.66,197.32,196.32,197.32,17635.0,182.0091,182.6199,181.6944,182.6199,17635.0
2015-09-24 14:50:00,197.5,197.8,197.31,197.37,16289.0,182.7865,183.0642,182.6107,182.6662,16289.0
2015-09-24 15:00:00,197.36,197.62,196.53,196.62,20332.0,182.6569,182.8976,181.8888,181.9721,20332.0
2015-09-24 15:10:00,196.65,197.29,196.39,197.22,28098.0,181.9998,182.5921,181.7592,182.5274,28098.0
2015-09-24 15:20:00,197.24,198.11,197.22,197.87,59703.0,182.5459,183.3511,182.5274,183.1289,59703.0
2015-09-24 15:30:00,197.82,197.94,197.08,197.25,41771.0,183.0827,183.1937,182.3978,182.5551,41771.0
2015-09-24 15:40:00,197.21,197.7,197.17,197.55,61351.0,182.5181,182.9716,182.4811,182.8328,61351.0
2015-09-24 15:50:00,197.5,197.53,197.03,197.29,101291.0,182.7865,182.8143,182.3515,182.5921,101291.0
2015-09-25 09:30:00,198.26,198.85,197.65,197.69,36523.0,183.4899,184.0359,182.9253,182.9623,36523.0
2015-09-25 09:40:00,197.6,198.29,197.32,198.19,92195.0,182.8791,183.5176,182.6199,183.4251,92195.0
2015-09-25 09:50:00,198.3,198.3,197.16,197.55,32553.0,183.5269,183.5269,182.4718,182.8328,32553.0
2015-09-25 10:00:00,197.59,197.59,196.74,197.01,10206.0,182.8698,182.8698,182.0831,182.333,10206.0
2015-09-25 10:10:00,196.93,197.13,196.67,197.13,4718.0,182.259,182.4441,182.0183,182.4441,4718.0
2015-09-25 10:20:00,197.15,197.59,197.06,197.38,14161.0,182.4626,182.8698,182.3793,182.6754,14161.0
2015-09-25 10:30:00,197.27,197.76,196.94,197.73,20139.0,182.5736,183.0271,182.2682,182.9994,20139.0
2015-09-25 10:40:00,197.76,197.8,197.11,197.18,17567.0,183.0271,183.0642,182.4256,182.4903,17567.0
2015-09-25 10:50:00,197.17,197.5,197.02,197.28,16538.0,182.4811,182.7865,182.3423,182.5829,16538.0
2015-09-25 11:00:00,197.25,197.29,196.81,197.06,9930.0,182.5551,182.5921,182.1479,182.3793,9930.0
2015-09-25 11:10:00,197.06,197.25,196.55,196.55,8425.0,182.3793,182.5551,181.9073,181.9073,8425.0
2015-09-25 11:20:00,196.52,197.02,196.38,196.93,11787.0,181.8795,182.3423,181.7499,182.259,11787.0
2015-09-25 11:30:00,196.98,197.12,196.79,197.0,21923.0,182.3052,182.4348,182.1294,182.3238,21923.0
2015-09-25 11:40:00,196.92,197.16,196.86,197.0,19715.0,182.2497,182.4718,182.1942,182.3238,19715.0
2015-09-25 11:50:00,196.91,197.07,196.8,196.94,16802.0,182.2405,182.3885,182.1387,182.2682,16802.0
2015-09-25 12:00:00,196.94,196.98,196.62,196.69,11827.0,182.2682,182.3052,181.9721,182.0368,11827.0
2015-09-25 12:10:00,196.62,196.89,196.5,196.56,9590.0,181.9721,182.2219,181.861,181.9165,9590.0
2015-09-25 12:20:00,196.5,196.55,196.35,196.42,18308.0,181.861,181.9073,181.7222,181.787,18308.0
2015-09-25 12:30:00,196.5,196.66,196.07,196.15,11511.0,181.861,182.0091,181.463,181.5371,11511.0
2015-09-25 12:40:00,196.09,196.37,195.99,195.99,15116.0,181.4815,181.7407,181.389,181.389,15116.0
2015-09-25 12:50:00,195.92,196.43,195.92,196.12,10779.0,181.3242,181.7962,181.3242,181.5093,10779.0
2015-09-25 13:00:00,196.23,196.52,196.17,196.52,60329.0,181.6111,181.8795,181.5556,181.8795,60329.0
2015-09-25 13:10:00,196.45,196.73,196.42,196.58,34773.0,181.8147,182.0739,181.787,181.935,34773.0
2015-09-25 13:20:00,196.63,196.63,195.86,195.86,6550.0,181.9813,181.9813,181.2687,181.2687,6550.0
2015-09-25 13:30:00,195.76,195.93,195.64,195.88,14386.0,181.1761,181.3335,181.0651,181.2872,14386.0
2015-09-25 13:40:00,195.84,195.84,195.47,195.8,10695.0,181.2502,181.2502,180.9077,181.2132,10695.0
2015-09-25 13:50:00,195.79,195.79,195.07,195.12,8707.0,181.2039,181.2039,180.5375,180.5838,8707.0
2015-09-25 14:00:00,195.07,195.3,194.93,195.14,17645.0,180.5375,180.7504,180.408,180.6023,17645.0
2015-09-25 14:10:00,195.02,195.03,193.91,193.91,19026.0,180.4913,180.5005,179.464,179.464,19026.0
2015-09-25 14:20:00,193.99,194.09,193.11,193.35,28123.0,179.538,179.6305,178.7236,178.9457,28123.0
2015-09-25 14:30:00,193.23,193.67,192.91,193.33,23218.0,178.8346,179.2418,178.5385,178.9272,23218.0
2015-09-25 14:40:00,193.31,193.33,191.77,191.77,24360.0,178.9087,178.9272,177.4834,177.4834,24360.0
2015-09-25 14:50:00,191.92,193.29,191.76,193.2,27768.0,177.6222,178.8901,177.4741,178.8068,27768.0
2015-09-25 15:00:00,193.2,193.2,191.78,191.9,44237.0,178.8068,178.8068,177.4926,177.6037,44237.0
2015-09-25 15:10:00,191.93,192.11,191.34,191.62,28391.0,177.6315,177.7981,177.0854,177.3446,28391.0
2015-09-25 15:20:00,191.61,192.8,191.48,192.56,44169.0,177.3353,178.4366,177.215,178.2145,44169.0
2015-09-25 15:30:00,192.55,193.11,192.33,192.43,58610.0,178.2053,178.7236,178.0017,178.0942,58610.0
2015-09-25 15:40:00,192.48,193.11,192.36,192.96,71010.0,178.1405,178.7236,178.0294,178.5847,71010.0
2015-09-25 15:50:00,192.94,192.97,192.08,192.26,249626.0,178.5662,178.594,177.7703,177.9369,249626.0
2015-09-28 09:30:00,191.61,192.3,189.72,190.0,80619.0,177.3353,177.9739,175.5861,175.8452,80619.0
2015-09-28 09:40:00,190.14,190.51,189.57,189.57,39889.0,175.9748,176.3172,175.4473,175.4473,39889.0
2015-09-28 09:50:00,189.57,190.31,189.41,189.67,64319.0,175.4473,176.1321,175.2992,175.5398,64319.0
2015-09-28 10:00:00,189.59,189.98,188.81,188.91,68865.0,175.4658,175.8267,174.7439,174.8364,68865.0
2015-09-28 10:10:00,188.93,188.94,188.36,188.81,33727.0,174.855,174.8642,174.3274,174.7439,33727.0
2015-09-28 10:20:00,188.88,189.33,188.63,189.32,43713.0,174.8087,175.2252,174.5773,175.2159,43713.0
2015-09-28 10:30:00,189.23,189.23,188.13,188.46,44084.0,175.1326,175.1326,174.1146,174.42,44084.0
2015-09-28 10:40:00,188.49,188.61,188.19,188.47,43414.0,174.4477,174.5588,174.1701,174.4292,43414.0
2015-09-28 10:50:00,188.51,188.85,187.94,188.62,131233.0,174.4662,174.7809,173.9387,174.5681,131233.0
2015-09-28 11:00:00,188.6,188.95,188.42,188.7,211924.0,174.5495,174.8735,174.383,174.6421,211924.0
2015-09-28 11:10:00,188.73,188.9,187.46,187.48,70251.0,174.6699,174.8272,173.4945,173.513,70251.0
2015-09-28 11:20:00,187.49,187.72,186.36,186.67,72431.0,173.5222,173.7351,172.4764,172.7633,72431.0
2015-09-28 11:30:00,186.67,187.15,186.43,186.75,82804.0,172.7633,173.2076,172.5412,172.8374,82804.0
2015-09-28 11:40:00,186.79,187.01,186.55,186.88,94571.0,172.8744,173.078,172.6523,172.9577,94571.0
2015-09-28 11:50:00,186.79,186.83,186.34,186.35,61358.0,172.8744,172.9114,172.4579,172.4672,61358.0
2015-09-28 12:00:00,186.34,186.45,185.9,186.06,52737.0,172.4579,172.5597,172.0507,172.1988,52737.0
2015-09-28 12:10:00,186.09,186.32,185.84,185.92,50539.0,172.2265,172.4394,171.9952,172.0692,50539.0
2015-09-28 12:20:00,185.94,186.01,185.61,185.94,49441.0,172.0877,172.1525,171.7823,172.0877,49441.0
2015-09-28 12:30:00,185.8,185.94,185.5,185.78,70076.0,171.9581,172.0877,171.6805,171.9396,70076.0
2015-09-28 12:40:00,185.81,186.0,185.21,185.45,32465.0,171.9674,172.1432,171.4121,171.6342,32465.0
2015-09-28 12:50:00,185.4,185.56,184.74,184.8,34517.0,171.5879,171.736,170.9771,171.0326,34517.0
2015-09-28 13:00:00,184.84,185.62,184.68,185.43,36097.0,171.0697,171.7915,170.9216,171.6157,36097.0
2015-09-28 13:10:00,185.37,185.45,184.5,184.66,23800.0,171.5602,171.6342,170.755,170.9031,23800.0
2015-09-28 13:20:00,184.56,185.0,184.14,184.39,22808.0,170.8105,171.2177,170.4218,170.6532,22808.0
2015-09-28 13:30:00,184.48,185.37,184.22,185.29,19749.0,170.7365,171.5602,170.4958,171.4861,19749.0
2015-09-28 13:40:00,185.23,185.46,184.46,184.46,15608.0,171.4306,171.6435,170.718,170.718,15608.0
2015-09-28 13:50:00,184.42,184.7,183.76,183.76,24341.0,170.6809,170.9401,170.0701,170.0701,24341.0
2015-09-28 14:00:00,183.84,184.12,183.36,184.05,43256.0,170.1442,170.4033,169.6999,170.3385,43256.0
2015-09-28 14:10:00,183.98,183.99,182.72,182.74,45005.0,170.2737,170.283,169.1076,169.1261,45005.0
2015-09-28 14:20:00,182.75,184.31,182.7,184.3,52155.0,169.1354,170.5791,169.0891,170.5699,52155.0
2015-09-28 14:30:00,184.24,184.88,183.74,184.78,46278.0,170.5144,171.1067,170.0516,171.0141,46278.0
2015-09-28 14:40:00,184.77,185.68,184.58,185.47,85417.0,171.0049,171.8471,170.829,171.6527,85417.0
2015-09-28 14:50:00,185.45,185.79,185.1,185.23,80596.0,171.6342,171.9489,171.3103,171.4306,80596.0
2015-09-28 15:00:00,185.21,185.34,184.47,184.48,85475.0,171.4121,171.5324,170.7272,170.7365,85475.0
2015-09-28 15:10:00,184.46,184.52,183.57,184.32,121361.0,170.718,170.7735,169.8943,170.5884,121361.0
2015-09-28 15:20:00,184.33,184.59,183.5,183.73,82160.0,170.5977,170.8383,169.8295,170.0424,82160.0
2015-09-28 15:30:00,183.7,184.97,183.68,184.51,78884.0,170.0146,171.19,169.9961,170.7642,78884.0
2015-09-28 15:40:00,184.5,184.88,184.35,184.6,102157.0,170.755,171.1067,170.6162,170.8475,102157.0
2015-09-28 15:50:00,184.62,184.8,184.25,184.29,168889.0,170.866,171.0326,170.5236,170.5606,168889.0
2015-09-29 09:30:00,185.16,185.63,184.22,184.97,129938.0,171.3658,171.8008,170.4958,171.19,129938.0
2015-09-29 09:40:00,184.93,185.31,183.57,183.57,54626.0,171.153,171.5046,169.8943,169.8943,54626.0
2015-09-29 09:50:00,183.52,186.61,183.44,186.55,50950.0,169.848,172.7078,169.774,172.6523,50950.0
2015-09-29 10:00:00,186.66,187.15,185.72,185.99,96353.0,172.7541,173.2076,171.8841,172.134,96353.0
2015-09-29 10:10:00,186.09,187.16,186.06,186.81,91058.0,172.2265,173.2168,172.1988,172.8929,91058.0
2015-09-29 10:20:00,186.81,187.11,186.29,186.85,58741.0,172.8929,173.1705,172.4116,172.9299,58741.0
2015-09-29 10:30:00,186.85,187.02,186.32,186.65,51177.0,172.9299,173.0873,172.4394,172.7448,51177.0
2015-09-29 10:40:00,186.56,186.68,185.92,186.08,16437.0,172.6615,172.7726,172.0692,172.2173,16437.0
2015-09-29 10:50:00,186.11,186.44,185.67,185.68,32066.0,172.245,172.5505,171.8378,171.8471,32066.0
2015-09-29 11:00:00,185.85,186.49,185.55,186.04,31353.0,172.0044,172.5967,171.7268,172.1803,31353.0
2015-09-29 11:10:00,185.99,186.1,184.46,184.53,24922.0,172.134,172.2358,170.718,170.7828,24922.0
2015-09-29 11:20:00,184.58,185.35,184.35,185.18,20030.0,170.829,171.5417,170.6162,171.3843,20030.0
2015-09-29 11:30:00,185.19,185.47,184.79,185.47,29974.0,171.3936,171.6527,171.0234,171.6527,29974.0
2015-09-29 11:40:00,185.53,185.74,184.97,185.54,28555.0,171.7083,171.9026,171.19,171.7175,28555.0
2015-09-29 11:50:00,185.61,186.01,184.9,184.92,18504.0,171.7823,172.1525,171.1252,171.1437,18504.0
2015-09-29 12:00:00,184.91,185.34,184.86,185.09,18130.0,171.1344,171.5324,171.0882,171.301,18130.0
2015-09-29 12:10:00,185.01,185.15,184.7,184.95,18950.0,171.227,171.3566,170.9401,171.1715,18950.0
2015-09-29 12:20:00,184.83,185.56,184.78,185.48,14388.0,171.0604,171.736,171.0141,171.662,14388.0
2015-09-29 12:30:00,185.48,185.69,185.27,185.27,7923.0,171.662,171.8563,171.4676,171.4676,7923.0
2015-09-29 12:40:00,185.2,185.5,184.87,185.13,12459.0,171.4028,171.6805,171.0974,171.3381,12459.0
2015-09-29 12:50:00,185.09,185.26,184.34,184.34,50305.0,171.301,171.4584,170.6069,170.6069,50305.0
2015-09-29 13:00:00,184.45,184.97,184.45,184.63,30697.0,170.7087,171.19,170.7087,170.8753,30697.0
2015-09-29 13:10:00,184.63,185.19,184.47,185.19,24874.0,170.8753,171.3936,170.7272,171.3936,24874.0
2015-09-29 13:20:00,185.29,185.87,185.29,185.4,20162.0,171.4861,172.0229,171.4861,171.5879,20162.0
2015-09-29 13:30:00,185.51,185.83,185.35,185.66,29804.0,171.6897,171.9859,171.5417,171.8286,29804.0
2015-09-29 13:40:00,185.66,186.09,185.63,185.85,55640.0,171.8286,172.2265,171.8008,172.0044,55640.0
2015-09-29 13:50:00,185.85,186.1,185.67,186.1,30652.0,172.0044,172.2358,171.8378,172.2358,30652.0
2015-09-29 14:00:00,186.14,186.17,185.56,185.61,44700.0,172.2728,172.3006,171.736,171.7823,44700.0
2015-09-29 14:10:00,185.52,185.86,185.12,185.15,14460.0,171.699,172.0137,171.3288,171.3566,14460.0
2015-09-29 14:20:00,185.2,185.42,184.93,185.34,36993.0,171.4028,171.6064,171.153,171.5324,36993.0
2015-09-29 14:30:00,185.34,185.48,184.74,185.15,31223.0,171.5324,171.662,170.9771,171.3566,31223.0
2015-09-29 14:40:00,185.15,185.26,184.56,184.6,24138.0,171.3566,171.4584,170.8105,170.8475,24138.0
2015-09-29 14:50:00,184.6,184.78,184.16,184.24,43098.0,170.8475,171.0141,170.4403,170.5144,43098.0
2015-09-29 15:00:00,184.22,184.55,183.97,184.26,22970.0,170.4958,170.8013,170.2645,170.5329,22970.0
2015-09-29 15:10:00,184.3,184.39,183.86,183.88,26980.0,170.5699,170.6532,170.1627,170.1812,26980.0
2015-09-29 15:20:00,183.82,183.83,183.23,183.4,31142.0,170.1256,170.1349,169.5796,169.7369,31142.0
2015-09-29 15:30:00,183.46,184.4,183.46,184.24,74699.0,169.7925,170.6624,169.7925,170.5144,74699.0
2015-09-29 15:40:00,184.18,184.55,183.83,184.48,62614.0,170.4588,170.8013,170.1349,170.7365,62614.0
2015-09-29 15:50:00,184.58,185.28,184.54,184.79,124894.0,170.829,171.4769,170.792,171.0234,124894.0
2015-09-30 09:30:00,185.88,187.22,185.47,185.86,62621.0,172.0322,173.2724,171.6527,172.0137,62621.0
2015-09-30 09:40:00,185.89,186.37,184.77,185.22,27224.0,172.0414,172.4857,171.0049,171.4213,27224.0
2015-09-30 09:50:00,185.23,185.78,184.57,184.75,21728.0,171.4306,171.9396,170.8198,170.9864,21728.0
2015-09-30 10:00:00,184.65,186.13,184.65,185.92,36502.0,170.8938,172.2636,170.8938,172.0692,36502.0
2015-09-30 10:10:00,185.92,186.02,184.94,184.99,26149.0,172.0692,172.1617,171.1622,171.2085,26149.0
2015-09-30 10:20:00,185.0,185.53,184.65,185.07,24706.0,171.2177,171.7083,170.8938,171.2825,24706.0
2015-09-30 10:30:00,184.94,185.8,184.84,185.57,31697.0,171.1622,171.9581,171.0697,171.7453,31697.0
2015-09-30 10:40:00,185.49,185.54,184.69,184.77,37261.0,171.6712,171.7175,170.9308,171.0049,37261.0
2015-09-30 10:50:00,184.73,185.1,184.04,184.05,18029.0,170.9679,171.3103,170.3293,170.3385,18029.0
2015-09-30 11:00:00,184.05,184.43,183.72,183.98,21111.0,170.3385,170.6902,170.0331,170.2737,21111.0
2015-09-30 11:10:00,183.98,184.28,183.65,183.9,22089.0,170.2737,170.5514,169.9683,170.1997,22089.0
2015-09-30 11:20:00,183.94,184.05,183.38,183.72,20876.0,170.2367,170.3385,169.7184,170.0331,20876.0
2015-09-30 11:30:00,183.69,183.79,183.11,183.33,23781.0,170.0053,170.0979,169.4685,169.6722,23781.0
2015-09-30 11:40:00,183.32,183.5,182.66,183.19,34204.0,169.6629,169.8295,169.0521,169.5426,34204.0
2015-09-30 11:50:00,183.26,183.43,182.77,183.04,49082.0,169.6074,169.7647,169.1539,169.4038,49082.0
2015-09-30 12:00:00,183.1,183.61,183.02,183.2,20606.0,169.4593,169.9313,169.3852,169.5518,20606.0
2015-09-30 12:10:00,183.1,183.47,183.02,183.47,18355.0,169.4593,169.8017,169.3852,169.8017,18355.0
2015-09-30 12:20:00,183.36,183.83,183.26,183.64,16489.0,169.6999,170.1349,169.6074,169.9591,16489.0
2015-09-30 12:30:00,183.63,184.15,183.58,183.62,12927.0,169.9498,170.4311,169.9035,169.9405,12927.0
2015-09-30 12:40:00,183.62,183.8,182.69,182.69,17137.0,169.9405,170.1071,169.0798,169.0798,17137.0
2015-09-30 12:50:00,182.71,183.04,182.66,182.87,28897.0,169.0983,169.4038,169.0521,169.2464,28897.0
2015-09-30 13:00:00,182.88,183.28,182.77,183.09,14882.0,169.2557,169.6259,169.1539,169.45,14882.0
2015-09-30 13:10:00,183.09,184.07,183.09,184.06,9535.0,169.45,170.357,169.45,170.3478,9535.0
2015-09-30 13:20:00,184.06,184.18,183.81,183.89,15588.0,170.3478,170.4588,170.1164,170.1904,15588.0
2015-09-30 13:30:00,184.02,184.02,183.64,183.74,33576.0,170.3107,170.3107,169.9591,170.0516,33576.0
2015-09-30 13:40:00,183.74,184.53,183.74,184.5,13480.0,170.0516,170.7828,170.0516,170.755,13480.0
2015-09-30 13:50:00,184.5,184.93,184.44,184.7,25936.0,170.755,171.153,170.6995,170.9401,25936.0
2015-09-30 14:00:00,184.7,184.85,184.42,184.56,23901.0,170.9401,171.0789,170.6809,170.8105,23901.0
2015-09-30 14:10:00,184.5,184.83,184.2,184.71,20813.0,170.755,171.0604,170.4773,170.9493,20813.0
2015-09-30 14:20:00,184.81,185.24,184.75,185.08,16988.0,171.0419,171.4399,170.9864,171.2918,16988.0
2015-09-30 14:30:00,185.18,185.31,184.28,184.56,15946.0,171.3843,171.5046,170.5514,170.8105,15946.0
2015-09-30 14:40:00,184.48,185.1,184.43,184.91,14935.0,170.7365,171.3103,170.6902,171.1344,14935.0
2015-09-30 14:50:00,184.91,185.22,184.55,185.19,17263.0,171.1344,171.4213,170.8013,171.3936,17263.0
2015-09-30 15:00:00,185.25,185.27,184.68,184.95,22592.0,171.4491,171.4676,170.9216,171.1715,22592.0
2015-09-30 15:10:00,185.02,185.11,184.7,185.07,28078.0,171.2362,171.3195,170.9401,171.2825,28078.0
2015-09-30 15:20:00,185.05,185.09,184.75,184.97,45437.0,171.264,171.301,170.9864,171.19,45437.0
2015-09-30 15:30:00,184.97,185.23,184.8,184.83,100114.0,171.19,171.4306,171.0326,171.0604,100114.0
2015-09-30 15:40:00,184.81,185.14,184.66,184.94,61539.0,171.0419,171.3473,170.9031,171.1622,61539.0
2015-09-30 15:50:00,184.94,185.25,184.88,184.96,142520.0,171.1622,171.4491,171.1067,171.1807,142520.0
2015-10-01 09:30:00,184.76,185.47,183.8,184.02,55687.0,170.9956,171.6527,170.1071,170.3107,55687.0
2015-10-01 09:40:00,184.05,184.41,183.02,184.18,92613.0,170.3385,170.6717,169.3852,170.4588,92613.0
2015-10-01 09:50:00,184.29,184.9,184.12,184.6,63615.0,170.5606,171.1252,170.4033,170.8475,63615.0
2015-10-01 10:00:00,184.6,184.94,184.05,184.54,121933.0,170.8475,171.1622,170.3385,170.792,121933.0
2015-10-01 10:10:00,184.6,185.91,184.6,185.54,31308.0,170.8475,172.0599,170.8475,171.7175,31308.0
2015-10-01 10:20:00,185.59,185.69,184.86,185.34,68086.0,171.7638,171.8563,171.0882,171.5324,68086.0
2015-10-01 10:30:00,185.41,185.69,184.83,185.24,42454.0,171.5972,171.8563,171.0604,171.4399,42454.0
2015-10-01 10:40:00,185.25,185.76,185.06,185.55,40232.0,171.4491,171.9211,171.2733,171.7268,40232.0
2015-10-01 10:50:00,185.5,185.72,184.84,184.84,48678.0,171.6805,171.8841,171.0697,171.0697,48678.0
2015-10-01 11:00:00,184.84,185.13,184.63,184.84,39675.0,171.0697,171.3381,170.8753,171.0697,39675.0
2015-10-01 11:10:00,184.87,185.19,184.42,184.44,46440.0,171.0974,171.3936,170.6809,170.6995,46440.0
2015-10-01 11:20:00,184.46,184.85,184.19,184.62,23176.0,170.718,171.0789,170.4681,170.866,23176.0
2015-10-01 11:30:00,184.43,185.13,184.43,185.04,36066.0,170.6902,171.3381,170.6902,171.2548,36066.0
2015-10-01 11:40:00,184.97,185.0,184.6,184.68,27724.0,171.19,171.2177,170.8475,170.9216,27724.0
2015-10-01 11:50:00,184.81,184.91,184.05,184.23,32226.0,171.0419,171.1344,170.3385,170.5051,32226.0
2015-10-01 12:00:00,184.22,184.3,183.81,184.01,21899.0,170.4958,170.5699,170.1164,170.3015,21899.0
2015-10-01 12:10:00,184.0,184.52,183.94,184.34,38755.0,170.2922,170.7735,170.2367,170.6069,38755.0
2015-10-01 12:20:00,184.34,184.97,184.23,184.74,29658.0,170.6069,171.19,170.5051,170.9771,29658.0
2015-10-01 12:30:00,184.8,184.98,184.48,184.93,17775.0,171.0326,171.1992,170.7365,171.153,17775.0
2015-10-01 12:40:00,184.88,184.9,184.33,184.4,27932.0,171.1067,171.1252,170.5977,170.6624,27932.0
2015-10-01 12:50:00,184.39,184.71,184.19,184.52,12620.0,170.6532,170.9493,170.4681,170.7735,12620.0
2015-10-01 13:00:00,184.47,184.47,183.93,184.34,26102.0,170.7272,170.7272,170.2275,170.6069,26102.0
2015-10-01 13:10:00,184.42,184.62,183.8,184.36,20475.0,170.6809,170.866,170.1071,170.6254,20475.0
2015-10-01 13:20:00,184.34,184.36,183.56,183.62,26293.0,170.6069,170.6254,169.885,169.9405,26293.0
2015-10-01 13:30:00,183.72,184.08,183.61,183.79,32296.0,170.0331,170.3663,169.9313,170.0979,32296.0
2015-10-01 13:40:00,183.74,183.91,183.58,183.91,15096.0,170.0516,170.2089,169.9035,170.2089,15096.0
2015-10-01 13:50:00,183.91,184.23,183.5,184.16,34270.0,170.2089,170.5051,169.8295,170.4403,34270.0
2015-10-01 14:00:00,184.2,185.12,183.99,185.12,14510.0,170.4773,171.3288,170.283,171.3288,14510.0
2015-10-01 14:10:00,185.18,185.25,184.9,185.08,22285.0,171.3843,171.4491,171.1252,171.2918,22285.0
2015-10-01 14:20:00,185.07,185.14,184.58,184.97,25148.0,171.2825,171.3473,170.829,171.19,25148.0
2015-10-01 14:30:00,185.02,185.3,184.72,184.93,30226.0,171.2362,171.4954,170.9586,171.153,30226.0
2015-10-01 14:40:00,184.89,185.13,184.51,184.54,39698.0,171.1159,171.3381,170.7642,170.792,39698.0
2015-10-01 14:50:00,184.56,185.39,184.2,185.22,31426.0,170.8105,171.5787,170.4773,171.4213,31426.0
2015-10-01 15:00:00,185.21,185.46,184.79,184.98,30881.0,171.4121,171.6435,171.0234,171.1992,30881.0
2015-10-01 15:10:00,185.1,185.36,184.95,185.15,48346.0,171.3103,171.5509,171.1715,171.3566,48346.0
2015-10-01 15:20:00,185.11,185.14,184.69,184.7,38504.0,171.3195,171.3473,170.9308,170.9401,38504.0
2015-10-01 15:30:00,184.72,185.11,184.46,184.52,39437.0,170.9586,171.3195,170.718,170.7735,39437.0
2015-10-01 15:40:00,184.56,185.85,184.55,185.83,43492.0,170.8105,172.0044,170.8013,171.9859,43492.0
2015-10-01 15:50:00,185.78,186.24,185.58,185.98,142733.0,171.9396,172.3654,171.7545,172.1247,142733.0
2015-10-02 09:30:00,184.2,184.2,182.48,182.9,31412.0,170.4773,170.4773,168.8855,169.2742,31412.0
2015-10-02 09:40:00,182.57,182.89,182.18,182.82,28792.0,168.9688,169.2649,168.6078,169.2001,28792.0
2015-10-02 09:50:00,182.75,183.68,182.53,183.68,48926.0,169.1354,169.9961,168.9317,169.9961,48926.0
2015-10-02 10:00:00,183.52,183.92,182.9,183.2,18846.0,169.848,170.2182,169.2742,169.5518,18846.0
2015-10-02 10:10:00,183.36,184.17,183.23,183.47,50187.0,169.6999,170.4496,169.5796,169.8017,50187.0
2015-10-02 10:20:00,183.49,184.04,183.26,183.66,21864.0,169.8202,170.3293,169.6074,169.9776,21864.0
2015-10-02 10:30:00,183.76,184.06,183.56,184.06,21390.0,170.0701,170.3478,169.885,170.3478,21390.0
2015-10-02 10:40:00,184.09,185.15,184.02,185.05,13026.0,170.3755,171.3566,170.3107,171.264,13026.0
2015-10-02 10:50:00,185.08,185.49,185.07,185.46,15866.0,171.2918,171.6712,171.2825,171.6435,15866.0
2015-10-02 11:00:00,185.39,185.79,185.34,185.76,16360.0,171.5787,171.9489,171.5324,171.9211,16360.0
2015-10-02 11:10:00,185.74,185.74,184.75,184.78,20240.0,171.9026,171.9026,170.9864,171.0141,20240.0
2015-10-02 11:20:00,184.75,185.07,184.22,184.62,34433.0,170.9864,171.2825,170.4958,170.866,34433.0
2015-10-02 11:30:00,184.74,184.9,184.55,184.87,26369.0,170.9771,171.1252,170.8013,171.0974,26369.0
2015-10-02 11:40:00,184.63,184.75,184.26,184.51,8000.0,170.8753,170.9864,170.5329,170.7642,8000.0
2015-10-02 11:50:00,184.46,184.73,184.25,184.47,11843.0,170.718,170.9679,170.5236,170.7272,11843.0
2015-10-02 12:00:00,184.5,184.84,184.47,184.67,25676.0,170.755,171.0697,170.7272,170.9123,25676.0
2015-10-02 12:10:00,184.73,185.07,184.66,184.98,26740.0,170.9679,171.2825,170.9031,171.1992,26740.0
2015-10-02 12:20:00,184.89,185.04,184.56,184.56,13226.0,171.1159,171.2548,170.8105,170.8105,13226.0
2015-10-02 12:30:00,184.71,185.2,184.66,184.66,17041.0,170.9493,171.4028,170.9031,170.9031,17041.0
2015-10-02 12:40:00,184.56,184.75,184.35,184.63,30358.0,170.8105,170.9864,170.6162,170.8753,30358.0
2015-10-02 12:50:00,184.69,185.14,184.59,184.79,37202.0,170.9308,171.3473,170.8383,171.0234,37202.0
2015-10-02 13:00:00,184.84,184.91,184.66,184.84,22373.0,171.0697,171.1344,170.9031,171.0697,22373.0
2015-10-02 13:10:00,184.94,185.35,184.91,185.02,36763.0,171.1622,171.5417,171.1344,171.2362,36763.0
2015-10-02 13:20:00,185.02,185.15,184.79,184.89,16869.0,171.2362,171.3566,171.0234,171.1159,16869.0
2015-10-02 13:30:00,184.9,185.22,184.73,184.79,21522.0,171.1252,171.4213,170.9679,171.0234,21522.0
2015-10-02 13:40:00,184.85,184.88,184.4,184.84,14246.0,171.0789,171.1067,170.6624,171.0697,14246.0
2015-10-02 13:50:00,184.85,184.86,184.03,184.12,39181.0,171.0789,171.0882,170.32,170.4033,39181.0
2015-10-02 14:00:00,184.14,184.68,184.0,184.5,27122.0,170.4218,170.9216,170.2922,170.755,27122.0
2015-10-02 14:10:00,184.5,184.51,183.99,184.18,19219.0,170.755,170.7642,170.283,170.4588,19219.0
2015-10-02 14:20:00,184.18,184.37,184.03,184.07,40271.0,170.4588,170.6347,170.32,170.357,40271.0
2015-10-02 14:30:00,184.06,184.29,183.96,184.0,56099.0,170.3478,170.5606,170.2552,170.2922,56099.0
2015-10-02 14:40:00,183.96,184.23,183.8,183.93,40050.0,170.2552,170.5051,170.1071,170.2275,40050.0
2015-10-02 14:50:00,183.94,184.23,183.48,183.57,34053.0,170.2367,170.5051,169.811,169.8943,34053.0
2015-10-02 15:00:00,183.59,184.31,183.3,184.25,52766.0,169.9128,170.5791,169.6444,170.5236,52766.0
2015-10-02 15:10:00,184.16,185.28,184.11,185.08,33063.0,170.4403,171.4769,170.394,171.2918,33063.0
2015-10-02 15:20:00,185.14,185.5,185.13,185.49,38276.0,171.3473,171.6805,171.3381,171.6712,38276.0
2015-10-02 15:30:00,185.5,185.73,185.32,185.38,88609.0,171.6805,171.8934,171.5139,171.5694,88609.0
2015-10-02 15:40:00,185.46,185.93,185.35,185.83,87098.0,171.6435,172.0785,171.5417,171.9859,87098.0
2015-10-02 15:50:00,185.89,186.55,185.71,186.48,165684.0,172.0414,172.6523,171.8748,172.5875,165684.0
2015-10-05 09:30:00,187.24,188.5,185.97,188.48,54104.0,173.2909,174.457,172.1155,174.4385,54104.0
2015-10-05 09:40:00,188.3,188.55,187.26,188.0,23160.0,174.2719,174.5033,173.3094,173.9942,23160.0
2015-10-05 09:50:00,188.29,189.18,188.05,189.03,26381.0,174.2626,175.0863,174.0405,174.9475,26381.0
2015-10-05 10:00:00,188.96,189.1,188.17,188.77,37047.0,174.8827,175.0123,174.1516,174.7069,37047.0
2015-10-05 10:10:00,188.86,189.18,188.68,188.81,39182.0,174.7902,175.0863,174.6236,174.7439,39182.0
2015-10-05 10:20:00,188.82,189.19,188.58,188.6,33673.0,174.7532,175.0956,174.531,174.5495,33673.0
2015-10-05 10:30:00,188.61,188.72,188.05,188.13,24371.0,174.5588,174.6606,174.0405,174.1146,24371.0
2015-10-05 10:40:00,188.02,188.28,187.59,188.02,26507.0,174.0128,174.2534,173.6148,174.0128,26507.0
2015-10-05 10:50:00,187.94,188.24,187.63,187.65,16178.0,173.9387,174.2164,173.6518,173.6703,16178.0
2015-10-05 11:00:00,187.65,188.05,187.65,187.93,53470.0,173.6703,174.0405,173.6703,173.9295,53470.0
2015-10-05 11:10:00,187.92,188.12,187.52,187.93,61198.0,173.9202,174.1053,173.55,173.9295,61198.0
2015-10-05 11:20:00,187.99,188.0,186.96,187.08,37410.0,173.985,173.9942,173.0317,173.1428,37410.0
2015-10-05 11:30:00,187.13,187.55,187.06,187.12,27422.0,173.1891,173.5778,173.1243,173.1798,27422.0
2015-10-05 11:40:00,187.1,187.41,187.06,187.28,25052.0,173.1613,173.4482,173.1243,173.3279,25052.0
2015-10-05 11:50:00,187.3,187.82,187.3,187.71,20690.0,173.3464,173.8277,173.3464,173.7258,20690.0
2015-10-05 12:00:00,187.75,188.08,187.53,187.87,53813.0,173.7629,174.0683,173.5593,173.8739,53813.0
2015-10-05 12:10:00,187.85,188.19,187.76,188.02,38726.0,173.8554,174.1701,173.7721,174.0128,38726.0
2015-10-05 12:20:00,188.03,188.17,187.71,188.13,38256.0,174.022,174.1516,173.7258,174.1146,38256.0
2015-10-05 12:30:00,188.14,188.87,188.12,188.81,65233.0,174.1238,174.7994,174.1053,174.7439,65233.0
2015-10-05 12:40:00,188.81,188.82,188.03,188.62,30099.0,174.7439,174.7532,174.022,174.5681,30099.0
2015-10-05 12:50:00,188.74,188.77,187.94,188.11,22336.0,174.6791,174.7069,173.9387,174.096,22336.0
2015-10-05 13:00:00,188.13,188.21,187.67,187.74,20235.0,174.1146,174.1886,173.6888,173.7536,20235.0
2015-10-05 13:10:00,187.68,188.61,187.54,188.61,30177.0,173.6981,174.5588,173.5685,174.5588,30177.0
2015-10-05 13:20:00,188.59,188.69,188.27,188.4,19797.0,174.5403,174.6328,174.2441,174.3644,19797.0
2015-10-05 13:30:00,188.4,188.55,188.24,188.52,22172.0,174.3644,174.5033,174.2164,174.4755,22172.0
2015-10-05 13:40:00,188.48,189.03,188.41,189.03,25632.0,174.4385,174.9475,174.3737,174.9475,25632.0
2015-10-05 13:50:00,188.98,189.16,188.74,189.0,37933.0,174.9012,175.0678,174.6791,174.9197,37933.0
2015-10-05 14:00:00,189.08,189.38,188.93,189.13,32231.0,174.9938,175.2714,174.855,175.0401,32231.0
2015-10-05 14:10:00,189.17,189.31,188.89,189.29,27723.0,175.0771,175.2066,174.8179,175.1881,27723.0
2015-10-05 14:20:00,189.26,189.62,189.24,189.62,37687.0,175.1604,175.4936,175.1419,175.4936,37687.0
2015-10-05 14:30:00,189.63,189.73,189.26,189.33,37848.0,175.5028,175.5954,175.1604,175.2252,37848.0
2015-10-05 14:40:00,189.3,189.66,189.27,189.29,29061.0,175.1974,175.5306,175.1696,175.1881,29061.0
2015-10-05 14:50:00,189.29,189.48,189.13,189.45,25346.0,175.1881,175.364,175.0401,175.3362,25346.0
2015-10-05 15:00:00,189.44,190.08,189.17,190.07,44895.0,175.327,175.9193,175.0771,175.91,44895.0
2015-10-05 15:10:00,190.04,190.04,189.5,189.54,48203.0,175.8823,175.8823,175.3825,175.4195,48203.0
2015-10-05 15:20:00,189.5,189.87,189.4,189.5,61362.0,175.3825,175.7249,175.2899,175.3825,61362.0
2015-10-05 15:30:00,189.48,189.93,189.34,189.38,51669.0,175.364,175.7805,175.2344,175.2714,51669.0
2015-10-05 15:40:00,189.43,190.28,189.4,190.28,49091.0,175.3177,176.1044,175.2899,176.1044,49091.0
2015-10-05 15:50:00,190.27,190.39,189.52,189.64,116906.0,176.0951,176.2062,175.401,175.5121,116906.0
2015-10-06 09:30:00,189.56,189.67,188.08,188.22,38526.0,175.438,175.5398,174.0683,174.1979,38526.0
2015-10-06 09:40:00,188.25,188.53,187.6,188.06,14832.0,174.2256,174.4848,173.624,174.0498,14832.0
2015-10-06 09:50:00,188.08,188.61,187.98,188.45,50365.0,174.0683,174.5588,173.9757,174.4107,50365.0
2015-10-06 10:00:00,188.31,188.59,187.86,188.15,42992.0,174.2811,174.5403,173.8647,174.1331,42992.0
2015-10-06 10:10:00,188.24,188.4,187.59,187.62,29255.0,174.2164,174.3644,173.6148,173.6426,29255.0
2015-10-06 10:20:00,187.68,187.68,186.86,187.12,21434.0,173.6981,173.6981,172.9392,173.1798,21434.0
2015-10-06 10:30:00,187.09,187.29,186.81,187.12,49074.0,173.152,173.3371,172.8929,173.1798,49074.0
2015-10-06 10:40:00,187.08,187.24,186.64,186.78,30050.0,173.1428,173.2909,172.7356,172.8651,30050.0
2015-10-06 10:50:00,186.75,187.1,186.46,186.54,34820.0,172.8374,173.1613,172.569,172.643,34820.0
2015-10-06 11:00:00,186.61,186.68,186.19,186.5,41169.0,172.7078,172.7726,172.3191,172.606,41169.0
2015-10-06 11:10:00,186.51,186.53,185.8,186.1,27934.0,172.6152,172.6338,171.9581,172.2358,27934.0
2015-10-06 11:20:00,186.1,186.22,185.4,185.4,34742.0,172.2358,172.3468,171.5879,171.5879,34742.0
2015-10-06 11:30:00,185.5,185.5,183.89,183.97,44507.0,171.6805,171.6805,170.1904,170.2645,44507.0
2015-10-06 11:40:00,184.0,184.18,183.49,183.52,17267.0,170.2922,170.4588,169.8202,169.848,17267.0
2015-10-06 11:50:00,183.71,183.92,182.6,182.77,57305.0,170.0238,170.2182,168.9965,169.1539,57305.0
2015-10-06 12:00:00,182.89,184.1,182.84,184.1,36348.0,169.2649,170.3848,169.2187,170.3848,36348.0
2015-10-06 12:10:00,184.06,184.34,183.54,183.59,32501.0,170.3478,170.6069,169.8665,169.9128,32501.0
2015-10-06 12:20:00,183.6,183.86,183.06,183.06,49763.0,169.922,170.1627,169.4223,169.4223,49763.0
2015-10-06 12:30:00,183.09,183.2,182.64,183.13,48943.0,169.45,169.5518,169.0336,169.4871,48943.0
2015-10-06 12:40:00,183.1,183.13,182.77,183.08,38084.0,169.4593,169.4871,169.1539,169.4408,38084.0
2015-10-06 12:50:00,183.13,183.96,183.06,183.96,34983.0,169.4871,170.2552,169.4223,170.2552,34983.0
2015-10-06 13:00:00,183.98,184.07,183.43,183.79,38991.0,170.2737,170.357,169.7647,170.0979,38991.0
2015-10-06 13:10:00,183.8,185.13,183.73,184.85,45809.0,170.1071,171.3381,170.0424,171.0789,45809.0
2015-10-06 13:20:00,184.97,185.32,184.84,185.12,36963.0,171.19,171.5139,171.0697,171.3288,36963.0
2015-10-06 13:30:00,185.13,185.14,184.35,184.52,23707.0,171.3381,171.3473,170.6162,170.7735,23707.0
2015-10-06 13:40:00,184.48,184.52,184.06,184.29,33026.0,170.7365,170.7735,170.3478,170.5606,33026.0
2015-10-06 13:50:00,184.26,184.56,184.0,184.38,48372.0,170.5329,170.8105,170.2922,170.6439,48372.0
2015-10-06 14:00:00,184.34,185.03,184.14,184.14,80341.0,170.6069,171.2455,170.4218,170.4218,80341.0
2015-10-06 14:10:00,184.13,184.98,184.12,184.81,20066.0,170.4126,171.1992,170.4033,171.0419,20066.0
2015-10-06 14:20:00,184.71,184.8,184.24,184.53,35500.0,170.9493,171.0326,170.5144,170.7828,35500.0
2015-10-06 14:30:00,184.53,184.88,184.29,184.88,34361.0,170.7828,171.1067,170.5606,171.1067,34361.0
2015-10-06 14:40:00,184.93,184.93,184.32,184.32,30301.0,171.153,171.153,170.5884,170.5884,30301.0
2015-10-06 14:50:00,184.43,184.71,183.97,184.16,28128.0,170.6902,170.9493,170.2645,170.4403,28128.0
2015-10-06 15:00:00,184.18,184.6,184.05,184.54,105240.0,170.4588,170.8475,170.3385,170.792,105240.0
2015-10-06 15:10:00,184.39,184.73,184.17,184.26,45878.0,170.6532,170.9679,170.4496,170.5329,45878.0
2015-10-06 15:20:00,184.21,184.42,183.99,184.28,50555.0,170.4866,170.6809,170.283,170.5514,50555.0
2015-10-06 15:30:00,184.29,184.63,183.83,183.84,46572.0,170.5606,170.8753,170.1349,170.1442,46572.0
2015-10-06 15:40:00,183.76,184.5,183.66,184.27,75551.0,170.0701,170.755,169.9776,170.5421,75551.0
2015-10-06 15:50:00,184.3,184.52,183.8,184.08,108117.0,170.5699,170.7735,170.1071,170.3663,108117.0
2015-10-07 09:30:00,184.49,185.17,182.61,183.65,44948.0,170.7457,171.3751,169.0058,169.9683,44948.0
2015-10-07 09:40:00,183.37,184.74,183.19,184.48,43888.0,169.7092,170.9771,169.5426,170.7365,43888.0
2015-10-07 09:50:00,184.6,185.05,184.22,184.45,50815.0,170.8475,171.264,170.4958,170.7087,50815.0
2015-10-07 10:00:00,184.41,184.83,183.81,184.04,36651.0,170.6717,171.0604,170.1164,170.3293,36651.0
2015-10-07 10:10:00,184.03,184.64,183.97,184.11,85461.0,170.32,170.8846,170.2645,170.394,85461.0
2015-10-07 10:20:00,184.1,184.15,183.54,183.88,55379.0,170.3848,170.4311,169.8665,170.1812,55379.0
2015-10-07 10:30:00,183.86,184.44,183.84,184.26,61086.0,170.1627,170.6995,170.1442,170.5329,61086.0
2015-10-07 10:40:00,184.26,184.93,184.08,184.24,53909.0,170.5329,171.153,170.3663,170.5144,53909.0
2015-10-07 10:50:00,184.18,184.24,183.58,183.89,31208.0,170.4588,170.5144,169.9035,170.1904,31208.0
2015-10-07 11:00:00,183.89,184.44,183.52,184.26,37168.0,170.1904,170.6995,169.848,170.5329,37168.0
2015-10-07 11:10:00,184.34,184.46,183.72,184.03,59448.0,170.6069,170.718,170.0331,170.32,59448.0
2015-10-07 11:20:00,183.96,184.14,183.07,183.59,36619.0,170.2552,170.4218,169.4315,169.9128,36619.0
2015-10-07 11:30:00,183.51,183.92,183.26,183.58,26484.0,169.8387,170.2182,169.6074,169.9035,26484.0
2015-10-07 11:40:00,183.62,183.89,182.91,183.08,41719.0,169.9405,170.1904,169.2834,169.4408,41719.0
2015-10-07 11:50:00,183.08,184.04,183.03,183.9,54403.0,169.4408,170.3293,169.3945,170.1997,54403.0
2015-10-07 12:00:00,183.87,183.93,183.25,183.45,36716.0,170.1719,170.2275,169.5981,169.7832,36716.0
2015-10-07 12:10:00,183.45,183.79,183.0,183.79,31799.0,169.7832,170.0979,169.3667,170.0979,31799.0
2015-10-07 12:20:00,183.84,183.99,182.86,183.02,31038.0,170.1442,170.283,169.2372,169.3852,31038.0
2015-10-07 12:30:00,183.0,183.82,183.0,183.82,43370.0,169.3667,170.1256,169.3667,170.1256,43370.0
2015-10-07 12:40:00,183.73,184.05,183.48,183.64,29644.0,170.0424,170.3385,169.811,169.9591,29644.0
2015-10-07 12:50:00,183.66,183.94,183.59,183.8,57943.0,169.9776,170.2367,169.9128,170.1071,57943.0
2015-10-07 13:00:00,183.76,184.1,183.63,184.07,35065.0,170.0701,170.3848,169.9498,170.357,35065.0
2015-10-07 13:10:00,184.09,184.4,184.0,184.01,25746.0,170.3755,170.6624,170.2922,170.3015,25746.0
2015-10-07 13:20:00,184.0,184.41,183.96,184.33,37704.0,170.2922,170.6717,170.2552,170.5977,37704.0
2015-10-07 13:30:00,184.37,184.66,184.3,184.61,37034.0,170.6347,170.9031,170.5699,170.8568,37034.0
2015-10-07 13:40:00,184.57,185.17,184.55,185.03,34384.0,170.8198,171.3751,170.8013,171.2455,34384.0
2015-10-07 13:50:00,185.06,185.27,184.89,185.0,74887.0,171.2733,171.4676,171.1159,171.2177,74887.0
2015-10-07 14:00:00,184.97,185.61,184.89,185.36,36605.0,171.19,171.7823,171.1159,171.5509,36605.0
2015-10-07 14:10:00,185.4,185.4,184.59,184.59,41551.0,171.5879,171.5879,170.8383,170.8383,41551.0
2015-10-07 14:20:00,184.69,184.99,184.5,184.91,39825.0,170.9308,171.2085,170.755,171.1344,39825.0
2015-10-07 14:30:00,184.93,185.12,184.55,184.66,42212.0,171.153,171.3288,170.8013,170.9031,42212.0
2015-10-07 14:40:00,184.66,185.09,184.62,185.0,73704.0,170.9031,171.301,170.866,171.2177,73704.0
2015-10-07 14:50:00,184.93,184.99,184.03,184.03,42823.0,171.153,171.2085,170.32,170.32,42823.0
2015-10-07 15:00:00,184.12,184.8,183.96,184.59,46042.0,170.4033,171.0326,170.2552,170.8383,46042.0
2015-10-07 15:10:00,184.55,185.33,184.55,185.13,18873.0,170.8013,171.5232,170.8013,171.3381,18873.0
2015-10-07 15:20:00,185.15,185.15,184.62,184.66,44106.0,171.3566,171.3566,170.866,170.9031,44106.0
2015-10-07 15:30:00,184.7,184.82,184.47,184.66,88747.0,170.9401,171.0511,170.7272,170.9031,88747.0
2015-10-07 15:40:00,184.66,185.0,184.42,184.53,92943.0,170.9031,171.2177,170.6809,170.7828,92943.0
2015-10-07 15:50:00,184.47,185.16,184.47,184.98,99968.0,170.7272,171.3658,170.7272,171.1992,99968.0
2015-10-08 09:30:00,184.42,184.61,183.39,184.61,38621.0,170.6809,170.8568,169.7277,170.8568,38621.0
2015-10-08 09:40:00,184.26,184.69,184.06,184.1,9213.0,170.5329,170.9308,170.3478,170.3848,9213.0
2015-10-08 09:50:00,184.25,184.54,183.97,184.48,24667.0,170.5236,170.792,170.2645,170.7365,24667.0
2015-10-08 10:00:00,184.46,185.09,184.22,185.08,19157.0,170.718,171.301,170.4958,171.2918,19157.0
2015-10-08 10:10:00,185.09,185.2,184.62,184.76,50487.0,171.301,171.4028,170.866,170.9956,50487.0
2015-10-08 10:20:00,184.78,185.41,184.64,184.97,21386.0,171.0141,171.5972,170.8846,171.19,21386.0
2015-10-08 10:30:00,185.01,185.49,184.97,185.37,21628.0,171.227,171.6712,171.19,171.5602,21628.0
2015-10-08 10:40:00,185.49,185.6,185.05,185.52,24787.0,171.6712,171.773,171.264,171.699,24787.0
2015-10-08 10:50:00,185.45,185.92,185.34,185.85,30059.0,171.6342,172.0692,171.5324,172.0044,30059.0
2015-10-08 11:00:00,185.84,185.98,185.31,185.34,54802.0,171.9952,172.1247,171.5046,171.5324,54802.0
2015-10-08 11:10:00,185.33,185.5,184.88,185.5,37324.0,171.5232,171.6805,171.1067,171.6805,37324.0
2015-10-08 11:20:00,185.57,185.65,184.92,185.15,61253.0,171.7453,171.8193,171.1437,171.3566,61253.0
2015-10-08 11:30:00,185.1,185.33,185.06,185.13,64641.0,171.3103,171.5232,171.2733,171.3381,64641.0
2015-10-08 11:40:00,185.15,185.37,185.11,185.21,14769.0,171.3566,171.5602,171.3195,171.4121,14769.0
2015-10-08 11:50:00,185.21,185.65,184.98,184.98,66200.0,171.4121,171.8193,171.1992,171.1992,66200.0
2015-10-08 12:00:00,185.0,185.0,184.56,184.56,19991.0,171.2177,171.2177,170.8105,170.8105,19991.0
2015-10-08 12:10:00,184.53,185.14,184.52,185.06,13706.0,170.7828,171.3473,170.7735,171.2733,13706.0
2015-10-08 12:20:00,185.03,185.06,184.35,184.4,19229.0,171.2455,171.2733,170.6162,170.6624,19229.0
2015-10-08 12:30:00,184.44,184.92,184.43,184.7,13254.0,170.6995,171.1437,170.6902,170.9401,13254.0
2015-10-08 12:40:00,184.7,184.95,184.03,184.03,73837.0,170.9401,171.1715,170.32,170.32,73837.0
2015-10-08 12:50:00,184.0,184.49,183.93,184.3,51302.0,170.2922,170.7457,170.2275,170.5699,51302.0
2015-10-08 13:00:00,184.3,184.73,184.21,184.54,22282.0,170.5699,170.9679,170.4866,170.792,22282.0
2015-10-08 13:10:00,184.53,184.8,184.34,184.59,65314.0,170.7828,171.0326,170.6069,170.8383,65314.0
2015-10-08 13:20:00,184.51,184.81,184.28,184.56,29987.0,170.7642,171.0419,170.5514,170.8105,29987.0
2015-10-08 13:30:00,184.53,184.92,184.49,184.66,23054.0,170.7828,171.1437,170.7457,170.9031,23054.0
2015-10-08 13:40:00,184.63,184.87,184.57,184.87,20625.0,170.8753,171.0974,170.8198,171.0974,20625.0
2015-10-08 13:50:00,184.84,185.23,184.74,185.14,76172.0,171.0697,171.4306,170.9771,171.3473,76172.0
2015-10-08 14:00:00,185.18,186.0,185.18,185.71,65163.0,171.3843,172.1432,171.3843,171.8748,65163.0
2015-10-08 14:10:00,185.78,186.12,185.57,185.61,31873.0,171.9396,172.2543,171.7453,171.7823,31873.0
2015-10-08 14:20:00,185.56,185.89,185.3,185.48,17159.0,171.736,172.0414,171.4954,171.662,17159.0
2015-10-08 14:30:00,185.44,186.03,185.44,186.02,21676.0,171.625,172.171,171.625,172.1617,21676.0
2015-10-08 14:40:00,186.0,186.38,185.99,186.08,22084.0,172.1432,172.4949,172.134,172.2173,22084.0
2015-10-08 14:50:00,186.09,186.54,185.68,185.73,37627.0,172.2265,172.643,171.8471,171.8934,37627.0
2015-10-08 15:00:00,185.8,186.57,185.8,186.03,74310.0,171.9581,172.6708,171.9581,172.171,74310.0
2015-10-08 15:10:00,186.03,186.81,185.96,186.81,49711.0,172.171,172.8929,172.1062,172.8929,49711.0
2015-10-08 15:20:00,186.78,187.03,186.35,186.43,43001.0,172.8651,173.0965,172.4672,172.5412,43001.0
2015-10-08 15:30:00,186.43,186.67,185.99,186.03,50352.0,172.5412,172.7633,172.134,172.171,50352.0
2015-10-08 15:40:00,186.07,186.74,185.91,186.36,49613.0,172.208,172.8281,172.0599,172.4764,49613.0
2015-10-08 15:50:00,186.36,186.91,186.07,186.19,221655.0,172.4764,172.9854,172.208,172.3191,221655.0
2015-10-09 09:30:00,186.21,187.66,186.1,187.1,89914.0,172.3376,173.6796,172.2358,173.1613,89914.0
2015-10-09 09:40:00,187.4,187.59,186.95,187.26,60265.0,173.4389,173.6148,173.0225,173.3094,60265.0
2015-10-09 09:50:00,187.55,187.64,186.5,187.32,87142.0,173.5778,173.6611,172.606,173.3649,87142.0
2015-10-09 10:00:00,187.21,187.41,186.66,187.04,19534.0,173.2631,173.4482,172.7541,173.1058,19534.0
2015-10-09 10:10:00,187.01,187.66,186.92,187.41,26253.0,173.078,173.6796,172.9947,173.4482,26253.0
2015-10-09 10:20:00,187.51,187.99,187.47,187.56,32268.0,173.5407,173.985,173.5037,173.587,32268.0
2015-10-09 10:30:00,187.45,187.84,187.28,187.73,51608.0,173.4852,173.8462,173.3279,173.7444,51608.0
2015-10-09 10:40:00,187.83,188.23,187.77,187.85,40174.0,173.8369,174.2071,173.7814,173.8554,40174.0
2015-10-09 10:50:00,187.74,188.9,187.58,188.78,42690.0,173.7536,174.8272,173.6055,174.7161,42690.0
2015-10-09 11:00:00,188.72,189.04,188.6,189.02,65604.0,174.6606,174.9568,174.5495,174.9383,65604.0
2015-10-09 11:10:00,189.02,189.02,188.6,188.91,47844.0,174.9383,174.9383,174.5495,174.8364,47844.0
2015-10-09 11:20:00,188.95,189.29,188.72,189.21,42503.0,174.8735,175.1881,174.6606,175.1141,42503.0
2015-10-09 11:30:00,189.23,189.82,189.08,189.8,48345.0,175.1326,175.6787,174.9938,175.6601,48345.0
2015-10-09 11:40:00,189.75,190.0,189.3,189.41,87108.0,175.6139,175.8452,175.1974,175.2992,87108.0
2015-10-09 11:50:00,189.42,189.83,189.18,189.81,18714.0,175.3085,175.6879,175.0863,175.6694,18714.0
2015-10-09 12:00:00,189.77,190.1,189.5,189.84,24842.0,175.6324,175.9378,175.3825,175.6972,24842.0
2015-10-09 12:10:00,189.78,189.93,189.06,189.08,25840.0,175.6416,175.7805,174.9753,174.9938,25840.0
2015-10-09 12:20:00,189.14,189.14,188.62,188.86,17719.0,175.0493,175.0493,174.5681,174.7902,17719.0
2015-10-09 12:30:00,188.91,188.91,188.58,188.72,27960.0,174.8364,174.8364,174.531,174.6606,27960.0
2015-10-09 12:40:00,188.73,188.73,188.36,188.54,29553.0,174.6699,174.6699,174.3274,174.494,29553.0
2015-10-09 12:50:00,188.58,188.9,188.48,188.48,27323.0,174.531,174.8272,174.4385,174.4385,27323.0
2015-10-09 13:00:00,188.48,188.79,188.35,188.36,28599.0,174.4385,174.7254,174.3182,174.3274,28599.0
2015-10-09 13:10:00,188.3,188.51,187.94,188.48,23086.0,174.2719,174.4662,173.9387,174.4385,23086.0
2015-10-09 13:20:00,188.49,188.99,188.49,188.88,29874.0,174.4477,174.9105,174.4477,174.8087,29874.0
2015-10-09 13:30:00,188.85,189.02,188.57,188.96,17133.0,174.7809,174.9383,174.5218,174.8827,17133.0
2015-10-09 13:40:00,188.99,189.48,188.94,189.3,36346.0,174.9105,175.364,174.8642,175.1974,36346.0
2015-10-09 13:50:00,189.22,189.53,189.13,189.37,42708.0,175.1234,175.4103,175.0401,175.2622,42708.0
2015-10-09 14:00:00,189.37,189.51,189.17,189.34,33644.0,175.2622,175.3917,175.0771,175.2344,33644.0
2015-10-09 14:10:00,189.27,189.43,188.98,189.0,34895.0,175.1696,175.3177,174.9012,174.9197,34895.0
2015-10-09 14:20:00,189.03,189.24,188.9,189.07,30895.0,174.9475,175.1419,174.8272,174.9845,30895.0
2015-10-09 14:30:00,189.02,189.21,188.84,189.12,39541.0,174.9383,175.1141,174.7717,175.0308,39541.0
2015-10-09 14:40:00,189.07,189.43,188.98,189.43,249767.0,174.9845,175.3177,174.9012,175.3177,249767.0
2015-10-09 14:50:00,189.41,189.99,189.38,189.96,29730.0,175.2992,175.836,175.2714,175.8082,29730.0
2015-10-09 15:00:00,189.93,190.09,189.7,190.02,47056.0,175.7805,175.9285,175.5676,175.8638,47056.0
2015-10-09 15:10:00,190.02,190.11,189.68,190.03,47643.0,175.8638,175.947,175.5491,175.873,47643.0
2015-10-09 15:20:00,190.06,190.14,189.7,190.0,45834.0,175.9008,175.9748,175.5676,175.8452,45834.0
2015-10-09 15:30:00,190.02,190.16,189.73,189.8,56053.0,175.8638,175.9933,175.5954,175.6601,56053.0
2015-10-09 15:40:00,189.8,190.4,189.76,190.27,394177.0,175.6601,176.2154,175.6231,176.0951,394177.0
2015-10-09 15:50:00,190.27,190.27,189.72,189.93,165253.0,176.0951,176.0951,175.5861,175.7805,165253.0
2015-10-12 09:30:00,189.79,190.35,189.21,189.5,120657.0,175.6509,176.1692,175.1141,175.3825,120657.0
2015-10-12 09:40:00,189.43,190.74,189.4,190.02,28569.0,175.3177,176.5301,175.2899,175.8638,28569.0
2015-10-12 09:50:00,190.04,190.05,189.31,189.54,14276.0,175.8823,175.8915,175.2066,175.4195,14276.0
2015-10-12 10:00:00,189.64,189.83,189.4,189.7,10712.0,175.5121,175.6879,175.2899,175.5676,10712.0
2015-10-12 10:10:00,189.77,190.11,189.77,190.07,17913.0,175.6324,175.947,175.6324,175.91,17913.0
2015-10-12 10:20:00,189.98,190.24,189.81,190.0,79531.0,175.8267,176.0674,175.6694,175.8452,79531.0
2015-10-12 10:30:00,190.0,190.21,189.85,190.21,42290.0,175.8452,176.0396,175.7064,176.0396,42290.0
2015-10-12 10:40:00,190.18,190.38,189.93,190.24,29487.0,176.0118,176.1969,175.7805,176.0674,29487.0
2015-10-12 10:50:00,190.25,190.44,190.04,190.36,17738.0,176.0766,176.2525,175.8823,176.1784,17738.0
2015-10-12 11:00:00,190.29,190.6,190.19,190.6,13669.0,176.1136,176.4005,176.0211,176.4005,13669.0
2015-10-12 11:10:00,190.54,190.66,189.89,189.96,10847.0,176.345,176.4561,175.7434,175.8082,10847.0
2015-10-12 11:20:00,189.92,190.25,189.91,190.23,15373.0,175.7712,176.0766,175.7619,176.0581,15373.0
2015-10-12 11:30:00,190.27,190.48,190.02,190.48,19296.0,176.0951,176.2895,175.8638,176.2895,19296.0
2015-10-12 11:40:00,190.48,191.14,190.46,191.0,24981.0,176.2895,176.9003,176.271,176.7707,24981.0
2015-10-12 11:50:00,190.97,191.01,190.76,190.9,13118.0,176.743,176.78,176.5486,176.6782,13118.0
2015-10-12 12:00:00,190.88,191.3,190.88,191.2,13353.0,176.6597,177.0484,176.6597,176.9558,13353.0
2015-10-12 12:10:00,191.14,191.25,190.81,191.1,11971.0,176.9003,177.0021,176.5949,176.8633,11971.0
2015-10-12 12:20:00,191.05,191.05,190.7,190.76,6231.0,176.817,176.817,176.4931,176.5486,6231.0
2015-10-12 12:30:00,190.83,190.83,190.5,190.79,6975.0,176.6134,176.6134,176.308,176.5764,6975.0
2015-10-12 12:40:00,190.73,190.73,190.3,190.3,7290.0,176.5209,176.5209,176.1229,176.1229,7290.0
2015-10-12 12:50:00,190.3,190.54,190.25,190.53,16412.0,176.1229,176.345,176.0766,176.3358,16412.0
2015-10-12 13:00:00,190.55,190.67,190.26,190.38,19846.0,176.3543,176.4653,176.0859,176.1969,19846.0
2015-10-12 13:10:00,190.41,190.67,190.37,190.61,12303.0,176.2247,176.4653,176.1877,176.4098,12303.0
2015-10-12 13:20:00,190.49,190.68,190.45,190.55,10781.0,176.2987,176.4746,176.2617,176.3543,10781.0
2015-10-12 13:30:00,190.56,190.59,190.48,190.58,16899.0,176.3635,176.3913,176.2895,176.382,16899.0
2015-10-12 13:40:00,190.56,190.64,190.45,190.59,34102.0,176.3635,176.4376,176.2617,176.3913,34102.0
2015-10-12 13:50:00,190.65,190.69,190.44,190.58,9577.0,176.4468,176.4838,176.2525,176.382,9577.0
2015-10-12 14:00:00,190.57,190.71,190.39,190.64,14816.0,176.3728,176.5024,176.2062,176.4376,14816.0
2015-10-12 14:10:00,190.63,190.7,190.39,190.62,19498.0,176.4283,176.4931,176.2062,176.4191,19498.0
2015-10-12 14:20:00,190.62,190.7,190.45,190.59,46016.0,176.4191,176.4931,176.2617,176.3913,46016.0
2015-10-12 14:30:00,190.51,190.66,190.41,190.54,16154.0,176.3172,176.4561,176.2247,176.345,16154.0
2015-10-12 14:40:00,190.5,190.56,190.43,190.53,16717.0,176.308,176.3635,176.2432,176.3358,16717.0
2015-10-12 14:50:00,190.52,190.7,190.42,190.5,23130.0,176.3265,176.4931,176.234,176.308,23130.0
2015-10-12 15:00:00,190.5,190.63,190.45,190.59,15041.0,176.308,176.4283,176.2617,176.3913,15041.0
2015-10-12 15:10:00,190.57,190.62,190.44,190.5,21009.0,176.3728,176.4191,176.2525,176.308,21009.0
2015-10-12 15:20:00,190.56,190.69,190.46,190.56,43124.0,176.3635,176.4838,176.271,176.3635,43124.0
2015-10-12 15:30:00,190.56,190.76,190.54,190.66,17888.0,176.3635,176.5486,176.345,176.4561,17888.0
2015-10-12 15:40:00,190.6,190.71,190.46,190.56,69968.0,176.4005,176.5024,176.271,176.3635,69968.0
2015-10-12 15:50:00,190.56,190.63,190.44,190.54,60399.0,176.3635,176.4283,176.2525,176.345,60399.0
2015-10-13 09:30:00,190.53,191.77,190.09,191.45,45385.0,176.3358,177.4834,175.9285,177.1872,45385.0
2015-10-13 09:40:00,191.41,192.79,191.41,191.77,30891.0,177.1502,178.4274,177.1502,177.4834,30891.0
2015-10-13 09:50:00,191.69,193.21,191.62,193.13,32843.0,177.4093,178.8161,177.3446,178.7421,32843.0
2015-10-13 10:00:00,193.02,193.26,192.32,193.17,106778.0,178.6403,178.8624,177.9924,178.7791,106778.0
2015-10-13 10:10:00,193.19,193.21,192.55,193.17,35274.0,178.7976,178.8161,178.2053,178.7791,35274.0
2015-10-13 10:20:00,193.18,194.36,193.18,193.19,57714.0,178.7883,179.8804,178.7883,178.7976,57714.0
2015-10-13 10:30:00,193.28,193.91,192.96,193.62,36657.0,178.8809,179.464,178.5847,179.1956,36657.0
2015-10-13 10:40:00,193.62,193.9,193.16,193.35,24179.0,179.1956,179.4547,178.7698,178.9457,24179.0
2015-10-13 10:50:00,193.37,193.57,192.85,192.85,31934.0,178.9642,179.1493,178.4829,178.4829,31934.0
2015-10-13 11:00:00,192.97,192.98,192.5,192.92,22939.0,178.594,178.6032,178.159,178.5477,22939.0
2015-10-13 11:10:00,192.87,193.43,192.85,193.03,19836.0,178.5014,179.0197,178.4829,178.6495,19836.0
2015-10-13 11:20:00,193.05,193.06,192.26,192.3,23161.0,178.668,178.6773,177.9369,177.9739,23161.0
2015-10-13 11:30:00,192.28,192.39,191.94,192.36,21569.0,177.9554,178.0572,177.6407,178.0294,21569.0
2015-10-13 11:40:00,192.39,192.72,192.16,192.33,27716.0,178.0572,178.3626,177.8443,178.0017,27716.0
2015-10-13 11:50:00,192.26,192.53,191.9,192.39,29684.0,177.9369,178.1868,177.6037,178.0572,29684.0
2015-10-13 12:00:00,192.34,193.24,192.33,193.14,30238.0,178.0109,178.8439,178.0017,178.7513,30238.0
2015-10-13 12:10:00,193.14,193.56,192.89,193.05,21552.0,178.7513,179.14,178.5199,178.668,21552.0
2015-10-13 12:20:00,193.09,193.22,192.81,192.97,20143.0,178.705,178.8254,178.4459,178.594,20143.0
2015-10-13 12:30:00,192.96,193.26,192.91,192.95,63652.0,178.5847,178.8624,178.5385,178.5755,63652.0
2015-10-13 12:40:00,192.95,193.15,192.91,193.04,41855.0,178.5755,178.7606,178.5385,178.6588,41855.0
2015-10-13 12:50:00,193.03,193.15,192.59,192.59,32600.0,178.6495,178.7606,178.2423,178.2423,32600.0
2015-10-13 13:00:00,192.55,192.55,192.08,192.08,15966.0,178.2053,178.2053,177.7703,177.7703,15966.0
2015-10-13 13:10:00,192.07,192.71,192.03,192.68,20957.0,177.761,178.3534,177.724,178.3256,20957.0
2015-10-13 13:20:00,192.68,192.7,192.23,192.6,24212.0,178.3256,178.3441,177.9091,178.2515,24212.0
2015-10-13 13:30:00,192.54,192.6,191.95,191.99,19516.0,178.196,178.2515,177.65,177.687,19516.0
2015-10-13 13:40:00,191.97,192.44,191.91,192.41,48149.0,177.6685,178.1035,177.613,178.0757,48149.0
2015-10-13 13:50:00,192.28,192.52,192.16,192.31,17822.0,177.9554,178.1775,177.8443,177.9832,17822.0
2015-10-13 14:00:00,192.34,192.8,192.18,192.77,22665.0,178.0109,178.4366,177.8628,178.4089,22665.0
2015-10-13 14:10:00,192.77,193.18,192.46,192.5,47866.0,178.4089,178.7883,178.122,178.159,47866.0
2015-10-13 14:20:00,192.49,192.57,192.21,192.5,25485.0,178.1497,178.2238,177.8906,178.159,25485.0
2015-10-13 14:30:00,192.44,192.52,192.04,192.37,21696.0,178.1035,178.1775,177.7333,178.0387,21696.0
2015-10-13 14:40:00,192.34,192.56,192.18,192.36,28047.0,178.0109,178.2145,177.8628,178.0294,28047.0
2015-10-13 14:50:00,192.35,193.02,192.19,193.02,45070.0,178.0202,178.6403,177.8721,178.6403,45070.0
2015-10-13 15:00:00,193.03,193.07,192.7,192.81,76340.0,178.6495,178.6865,178.3441,178.4459,76340.0
2015-10-13 15:10:00,192.78,192.89,192.52,192.6,73954.0,178.4181,178.5199,178.1775,178.2515,73954.0
2015-10-13 15:20:00,192.65,192.71,192.31,192.55,125508.0,178.2978,178.3534,177.9832,178.2053,125508.0
2015-10-13 15:30:00,192.5,192.62,191.67,191.76,73436.0,178.159,178.2701,177.3908,177.4741,73436.0
2015-10-13 15:40:00,191.75,191.8,191.38,191.69,72119.0,177.4649,177.5111,177.1224,177.4093,72119.0
2015-10-13 15:50:00,191.69,192.04,191.65,191.92,153167.0,177.4093,177.7333,177.3723,177.6222,153167.0
2015-10-14 09:30:00,191.32,193.2,191.3,192.95,35858.0,177.0669,178.8068,177.0484,178.5755,35858.0
2015-10-14 09:40:00,192.74,193.07,191.52,191.65,32466.0,178.3811,178.6865,177.252,177.3723,32466.0
2015-10-14 09:50:00,191.62,192.64,191.56,192.6,29303.0,177.3446,178.2886,177.289,178.2515,29303.0
2015-10-14 10:00:00,192.6,192.6,191.3,191.41,51727.0,178.2515,178.2515,177.0484,177.1502,51727.0
2015-10-14 10:10:00,191.54,191.59,190.65,190.68,15509.0,177.2705,177.3168,176.4468,176.4746,15509.0
2015-10-14 10:20:00,190.65,190.68,189.99,190.41,31190.0,176.4468,176.4746,175.836,176.2247,31190.0
2015-10-14 10:30:00,190.34,190.77,190.12,190.48,50563.0,176.1599,176.5579,175.9563,176.2895,50563.0
2015-10-14 10:40:00,190.5,190.85,190.17,190.35,11775.0,176.308,176.6319,176.0026,176.1692,11775.0
2015-10-14 10:50:00,190.23,190.89,190.09,190.88,20256.0,176.0581,176.6689,175.9285,176.6597,20256.0
2015-10-14 11:00:00,190.88,191.47,190.76,191.31,27194.0,176.6597,177.2057,176.5486,177.0577,27194.0
2015-10-14 11:10:00,191.27,191.3,190.97,191.12,22970.0,177.0206,177.0484,176.743,176.8818,22970.0
2015-10-14 11:20:00,191.03,191.54,190.95,191.48,15588.0,176.7985,177.2705,176.7245,177.215,15588.0
2015-10-14 11:30:00,191.33,192.08,191.32,191.94,24230.0,177.0762,177.7703,177.0669,177.6407,24230.0
2015-10-14 11:40:00,192.02,192.02,191.09,191.12,10961.0,177.7148,177.7148,176.854,176.8818,10961.0
2015-10-14 11:50:00,190.97,191.11,190.68,190.83,12996.0,176.743,176.8726,176.4746,176.6134,12996.0
2015-10-14 12:00:00,190.87,190.87,190.2,190.2,14369.0,176.6504,176.6504,176.0303,176.0303,14369.0
2015-10-14 12:10:00,190.13,190.63,190.13,190.39,20640.0,175.9656,176.4283,175.9656,176.2062,20640.0
2015-10-14 12:20:00,190.46,190.52,190.15,190.23,34559.0,176.271,176.3265,175.9841,176.0581,34559.0
2015-10-14 12:30:00,190.28,190.53,190.07,190.53,19310.0,176.1044,176.3358,175.91,176.3358,19310.0
2015-10-14 12:40:00,190.53,190.82,190.38,190.49,20268.0,176.3358,176.6042,176.1969,176.2987,20268.0
2015-10-14 12:50:00,190.49,190.91,190.45,190.7,30819.0,176.2987,176.6875,176.2617,176.4931,30819.0
2015-10-14 13:00:00,190.78,190.98,190.59,190.65,12210.0,176.5671,176.7522,176.3913,176.4468,12210.0
2015-10-14 13:10:00,190.72,190.75,190.18,190.26,62326.0,176.5116,176.5394,176.0118,176.0859,62326.0
2015-10-14 13:20:00,190.24,190.43,190.07,190.42,12154.0,176.0674,176.2432,175.91,176.234,12154.0
2015-10-14 13:30:00,190.38,190.65,190.19,190.56,16383.0,176.1969,176.4468,176.0211,176.3635,16383.0
2015-10-14 13:40:00,190.51,190.62,190.3,190.39,11132.0,176.3172,176.4191,176.1229,176.2062,11132.0
2015-10-14 13:50:00,190.24,190.4,190.02,190.24,17329.0,176.0674,176.2154,175.8638,176.0674,17329.0
2015-10-14 14:00:00,190.24,190.49,189.64,189.76,14627.0,176.0674,176.2987,175.5121,175.6231,14627.0
2015-10-14 14:10:00,189.7,190.05,189.41,189.81,38194.0,175.5676,175.8915,175.2992,175.6694,38194.0
2015-10-14 14:20:00,189.81,190.38,189.78,190.04,21781.0,175.6694,176.1969,175.6416,175.8823,21781.0
2015-10-14 14:30:00,189.96,190.17,189.69,189.94,33095.0,175.8082,176.0026,175.5583,175.7897,33095.0
2015-10-14 14:40:00,189.94,189.99,189.42,189.59,16194.0,175.7897,175.836,175.3085,175.4658,16194.0
2015-10-14 14:50:00,189.64,189.79,189.39,189.79,13919.0,175.5121,175.6509,175.2807,175.6509,13919.0
2015-10-14 15:00:00,189.8,189.95,189.55,189.82,18050.0,175.6601,175.799,175.4288,175.6787,18050.0
2015-10-14 15:10:00,189.84,189.88,189.1,189.15,64492.0,175.6972,175.7342,175.0123,175.0586,64492.0
2015-10-14 15:20:00,189.19,189.69,188.96,189.61,33363.0,175.0956,175.5583,174.8827,175.4843,33363.0
2015-10-14 15:30:00,189.66,190.25,189.63,190.18,37927.0,175.5306,176.0766,175.5028,176.0118,37927.0
2015-10-14 15:40:00,190.1,190.27,189.77,189.87,42073.0,175.9378,176.0951,175.6324,175.7249,42073.0
2015-10-14 15:50:00,189.87,189.87,189.58,189.83,157639.0,175.7249,175.7249,175.4565,175.6879,157639.0
2015-10-15 09:30:00,190.25,192.21,189.89,191.75,54560.0,176.0766,177.8906,175.7434,177.4649,54560.0
2015-10-15 09:40:00,191.73,192.21,190.57,190.58,29172.0,177.4464,177.8906,176.3728,176.382,29172.0
2015-10-15 09:50:00,190.73,190.97,190.29,190.85,30683.0,176.5209,176.743,176.1136,176.6319,30683.0
2015-10-15 10:00:00,190.94,191.18,190.71,191.18,39650.0,176.7152,176.9373,176.5024,176.9373,39650.0
2015-10-15 10:10:00,191.24,191.35,190.81,191.25,17653.0,176.9929,177.0947,176.5949,177.0021,17653.0
2015-10-15 10:20:00,190.97,191.38,190.71,190.95,30608.0,176.743,177.1224,176.5024,176.7245,30608.0
2015-10-15 10:30:00,191.04,191.12,190.74,191.06,27836.0,176.8078,176.8818,176.5301,176.8263,27836.0
2015-10-15 10:40:00,190.93,191.15,190.02,190.53,28280.0,176.706,176.9096,175.8638,176.3358,28280.0
2015-10-15 10:50:00,190.75,190.81,190.31,190.81,16581.0,176.5394,176.5949,176.1321,176.5949,16581.0
2015-10-15 11:00:00,190.72,191.24,190.58,190.81,16508.0,176.5116,176.9929,176.382,176.5949,16508.0
2015-10-15 11:10:00,190.78,190.93,190.5,190.82,17292.0,176.5671,176.706,176.308,176.6042,17292.0
2015-10-15 11:20:00,190.91,191.22,190.68,191.09,12184.0,176.6875,176.9744,176.4746,176.854,12184.0
2015-10-15 11:30:00,191.09,191.47,190.9,190.9,23561.0,176.854,177.2057,176.6782,176.6782,23561.0
2015-10-15 11:40:00,190.9,191.18,190.9,190.9,13134.0,176.6782,176.9373,176.6782,176.6782,13134.0
2015-10-15 11:50:00,190.9,191.14,190.84,190.96,61940.0,176.6782,176.9003,176.6227,176.7337,61940.0
2015-10-15 12:00:00,190.9,191.48,190.9,191.0,9065.0,176.6782,177.215,176.6782,176.7707,9065.0
2015-10-15 12:10:00,190.99,191.43,190.9,191.43,14262.0,176.7615,177.1687,176.6782,177.1687,14262.0
2015-10-15 12:20:00,191.45,191.74,191.36,191.72,9329.0,177.1872,177.4556,177.1039,177.4371,9329.0
2015-10-15 12:30:00,191.75,191.75,191.35,191.6,6980.0,177.4649,177.4649,177.0947,177.326,6980.0
2015-10-15 12:40:00,191.6,192.05,191.42,191.53,14307.0,177.326,177.7425,177.1595,177.2613,14307.0
2015-10-15 12:50:00,191.63,191.67,191.12,191.66,28244.0,177.3538,177.3908,176.8818,177.3816,28244.0
2015-10-15 13:00:00,191.66,192.36,191.59,191.81,10802.0,177.3816,178.0294,177.3168,177.5204,10802.0
2015-10-15 13:10:00,191.92,192.41,191.76,192.36,29001.0,177.6222,178.0757,177.4741,178.0294,29001.0
2015-10-15 13:20:00,192.29,192.74,192.28,192.42,14102.0,177.9646,178.3811,177.9554,178.085,14102.0
2015-10-15 13:30:00,192.32,192.69,191.89,192.41,49162.0,177.9924,178.3348,177.5944,178.0757,49162.0
2015-10-15 13:40:00,192.41,192.41,191.77,191.96,27581.0,178.0757,178.0757,177.4834,177.6592,27581.0
2015-10-15 13:50:00,191.99,192.55,191.92,192.46,16956.0,177.687,178.2053,177.6222,178.122,16956.0
2015-10-15 14:00:00,192.53,192.82,192.07,192.18,43693.0,178.1868,178.4552,177.761,177.8628,43693.0
2015-10-15 14:10:00,192.23,192.36,192.0,192.11,51624.0,177.9091,178.0294,177.6962,177.7981,51624.0
2015-10-15 14:20:00,192.16,192.4,192.02,192.11,17349.0,177.8443,178.0664,177.7148,177.7981,17349.0
2015-10-15 14:30:00,192.16,192.7,192.1,192.7,18289.0,177.8443,178.3441,177.7888,178.3441,18289.0
2015-10-15 14:40:00,192.62,192.95,192.52,192.93,23615.0,178.2701,178.5755,178.1775,178.557,23615.0
2015-10-15 14:50:00,192.92,193.26,192.88,193.17,26410.0,178.5477,178.8624,178.5107,178.7791,26410.0
2015-10-15 15:00:00,193.19,193.53,193.02,193.09,37445.0,178.7976,179.1123,178.6403,178.705,37445.0
2015-10-15 15:10:00,193.09,193.6,193.02,193.59,30906.0,178.705,179.177,178.6403,179.1678,30906.0
2015-10-15 15:20:00,193.6,193.83,193.39,193.59,44034.0,179.177,179.3899,178.9827,179.1678,44034.0
2015-10-15 15:30:00,193.49,193.73,193.26,193.53,36837.0,179.0752,179.2974,178.8624,179.1123,36837.0
2015-10-15 15:40:00,193.49,193.68,193.19,193.56,67195.0,179.0752,179.2511,178.7976,179.14,67195.0
2015-10-15 15:50:00,193.62,193.99,193.61,193.78,111507.0,179.1956,179.538,179.1863,179.3436,111507.0
2015-10-16 09:30:00,194.92,195.74,193.21,194.67,95543.0,180.3987,181.1576,178.8161,180.1673,95543.0
2015-10-16 09:40:00,195.02,195.67,194.6,195.66,19537.0,180.4913,181.0928,180.1026,181.0836,19537.0
2015-10-16 09:50:00,195.54,195.65,194.93,195.61,18193.0,180.9725,181.0743,180.408,181.0373,18193.0
2015-10-16 10:00:00,195.65,195.93,195.09,195.12,25429.0,181.0743,181.3335,180.556,180.5838,25429.0
2015-10-16 10:10:00,195.16,195.34,194.1,194.26,36603.0,180.6208,180.7874,179.6398,179.7879,36603.0
2015-10-16 10:20:00,194.24,194.47,193.43,193.69,13263.0,179.7694,179.9822,179.0197,179.2603,13263.0
2015-10-16 10:30:00,193.6,194.0,193.6,193.74,16946.0,179.177,179.5472,179.177,179.3066,16946.0
2015-10-16 10:40:00,193.77,194.2,193.68,194.04,14800.0,179.3344,179.7323,179.2511,179.5843,14800.0
2015-10-16 10:50:00,193.95,194.42,193.74,194.23,18381.0,179.501,179.936,179.3066,179.7601,18381.0
2015-10-16 11:00:00,194.24,194.38,193.75,194.16,17511.0,179.7694,179.8989,179.3159,179.6953,17511.0
2015-10-16 11:10:00,194.25,194.55,194.15,194.42,7894.0,179.7786,180.0563,179.6861,179.936,7894.0
2015-10-16 11:20:00,194.41,194.52,193.67,193.67,11102.0,179.9267,180.0285,179.2418,179.2418,11102.0
2015-10-16 11:30:00,193.78,194.32,193.72,194.08,9938.0,179.3436,179.8434,179.2881,179.6213,9938.0
2015-10-16 11:40:00,194.03,194.32,194.02,194.17,8786.0,179.575,179.8434,179.5658,179.7046,8786.0
2015-10-16 11:50:00,194.18,194.52,194.09,194.52,9658.0,179.7138,180.0285,179.6305,180.0285,9658.0
2015-10-16 12:00:00,194.57,194.57,193.86,193.86,8580.0,180.0748,180.0748,179.4177,179.4177,8580.0
2015-10-16 12:10:00,193.81,193.98,193.67,193.95,10153.0,179.3714,179.5287,179.2418,179.501,10153.0
2015-10-16 12:20:00,193.94,194.0,193.76,193.8,8959.0,179.4917,179.5472,179.3251,179.3621,8959.0
2015-10-16 12:30:00,193.76,194.36,193.76,194.24,19986.0,179.3251,179.8804,179.3251,179.7694,19986.0
2015-10-16 12:40:00,194.25,194.25,194.02,194.17,7317.0,179.7786,179.7786,179.5658,179.7046,7317.0
2015-10-16 12:50:00,194.19,194.43,194.06,194.26,9215.0,179.7231,179.9452,179.6028,179.7879,9215.0
2015-10-16 13:00:00,194.17,194.17,193.7,193.77,7364.0,179.7046,179.7046,179.2696,179.3344,7364.0
2015-10-16 13:10:00,193.83,193.99,193.62,193.79,8000.0,179.3899,179.538,179.1956,179.3529,8000.0
2015-10-16 13:20:00,193.75,193.86,193.43,193.43,13065.0,179.3159,179.4177,179.0197,179.0197,13065.0
2015-10-16 13:30:00,193.54,193.74,193.51,193.7,11171.0,179.1215,179.3066,179.0938,179.2696,11171.0
2015-10-16 13:40:00,193.82,193.93,193.64,193.67,13175.0,179.3807,179.4825,179.2141,179.2418,13175.0
2015-10-16 13:50:00,193.72,193.85,193.53,193.53,12851.0,179.2881,179.4084,179.1123,179.1123,12851.0
2015-10-16 14:00:00,193.5,193.88,193.45,193.82,14500.0,179.0845,179.4362,179.0382,179.3807,14500.0
2015-10-16 14:10:00,193.87,194.22,193.82,194.2,10273.0,179.4269,179.7509,179.3807,179.7323,10273.0
2015-10-16 14:20:00,194.03,194.4,193.91,194.27,52809.0,179.575,179.9174,179.464,179.7971,52809.0
2015-10-16 14:30:00,194.25,194.47,194.16,194.38,13420.0,179.7786,179.9822,179.6953,179.8989,13420.0
2015-10-16 14:40:00,194.35,194.73,194.28,194.59,16823.0,179.8712,180.2229,179.8064,180.0933,16823.0
2015-10-16 14:50:00,194.61,194.9,194.54,194.64,21540.0,180.1118,180.3802,180.047,180.1396,21540.0
2015-10-16 15:00:00,194.66,194.7,194.44,194.48,9176.0,180.1581,180.1951,179.9545,179.9915,9176.0
2015-10-16 15:10:00,194.48,194.95,194.4,194.89,13775.0,179.9915,180.4265,179.9174,180.3709,13775.0
2015-10-16 15:20:00,194.86,195.04,194.72,194.81,17402.0,180.3432,180.5098,180.2136,180.2969,17402.0
2015-10-16 15:30:00,194.89,195.23,194.69,194.69,18755.0,180.3709,180.6856,180.1858,180.1858,18755.0
2015-10-16 15:40:00,194.67,195.05,194.66,194.78,36125.0,180.1673,180.519,180.1581,180.2691,36125.0
2015-10-16 15:50:00,194.79,195.26,194.74,195.17,78492.0,180.2784,180.7134,180.2321,180.6301,78492.0
2015-10-19 09:30:00,194.58,195.2,194.21,194.77,15311.0,180.084,180.6579,179.7416,180.2599,15311.0
2015-10-19 09:40:00,194.62,195.22,194.54,195.15,21005.0,180.1211,180.6764,180.047,180.6116,21005.0
2015-10-19 09:50:00,195.19,196.0,195.19,195.74,8950.0,180.6486,181.3983,180.6486,181.1576,8950.0
2015-10-19 10:00:00,195.74,196.26,195.61,195.67,12573.0,181.1576,181.6389,181.0373,181.0928,12573.0
2015-10-19 10:10:00,195.66,196.22,195.5,196.22,15665.0,181.0836,181.6019,180.9355,181.6019,15665.0
2015-10-19 10:20:00,196.28,196.35,195.93,196.06,42539.0,181.6574,181.7222,181.3335,181.4538,42539.0
2015-10-19 10:30:00,196.06,196.06,195.5,195.78,54045.0,181.4538,181.4538,180.9355,181.1946,54045.0
2015-10-19 10:40:00,195.82,196.27,195.82,195.99,6818.0,181.2317,181.6481,181.2317,181.389,6818.0
2015-10-19 10:50:00,195.83,196.2,195.75,196.1,11847.0,181.2409,181.5834,181.1669,181.4908,11847.0
2015-10-19 11:00:00,196.15,196.3,195.82,196.3,12370.0,181.5371,181.6759,181.2317,181.6759,12370.0
2015-10-19 11:10:00,196.39,196.47,196.1,196.26,10380.0,181.7592,181.8332,181.4908,181.6389,10380.0
2015-10-19 11:20:00,196.2,196.56,196.11,196.31,40300.0,181.5834,181.9165,181.5001,181.6852,40300.0
2015-10-19 11:30:00,196.27,196.68,196.27,196.57,14150.0,181.6481,182.0276,181.6481,181.9258,14150.0
2015-10-19 11:40:00,196.44,196.53,196.3,196.52,15180.0,181.8055,181.8888,181.6759,181.8795,15180.0
2015-10-19 11:50:00,196.51,196.55,195.97,196.05,16947.0,181.8703,181.9073,181.3705,181.4445,16947.0
2015-10-19 12:00:00,196.05,196.48,196.05,196.1,21497.0,181.4445,181.8425,181.4445,181.4908,21497.0
2015-10-19 12:10:00,196.1,196.22,195.63,195.63,13114.0,181.4908,181.6019,181.0558,181.0558,13114.0
2015-10-19 12:20:00,195.6,195.74,195.37,195.7,11767.0,181.0281,181.1576,180.8152,181.1206,11767.0
2015-10-19 12:30:00,195.54,195.74,195.34,195.57,11700.0,180.9725,181.1576,180.7874,181.0003,11700.0
2015-10-19 12:40:00,195.55,195.84,195.37,195.37,12374.0,180.9818,181.2502,180.8152,180.8152,12374.0
2015-10-19 12:50:00,195.38,195.53,195.14,195.43,15661.0,180.8244,180.9633,180.6023,180.8707,15661.0
2015-10-19 13:00:00,195.5,195.58,194.93,194.99,11600.0,180.9355,181.0095,180.408,180.4635,11600.0
2015-10-19 13:10:00,194.97,195.08,194.67,194.67,15573.0,180.445,180.5468,180.1673,180.1673,15573.0
2015-10-19 13:20:00,194.68,194.83,194.24,194.4,12739.0,180.1766,180.3154,179.7694,179.9174,12739.0
2015-10-19 13:30:00,194.43,194.47,193.83,194.37,16100.0,179.9452,179.9822,179.3899,179.8897,16100.0
2015-10-19 13:40:00,194.21,194.57,194.08,194.08,18643.0,179.7416,180.0748,179.6213,179.6213,18643.0
2015-10-19 13:50:00,194.06,194.84,194.06,194.83,30117.0,179.6028,180.3247,179.6028,180.3154,30117.0
2015-10-19 14:00:00,194.84,195.13,194.63,194.63,13562.0,180.3247,180.5931,180.1303,180.1303,13562.0
2015-10-19 14:10:00,194.76,195.07,194.73,194.87,13285.0,180.2506,180.5375,180.2229,180.3524,13285.0
2015-10-19 14:20:00,194.91,194.97,194.55,194.68,6958.0,180.3895,180.445,180.0563,180.1766,6958.0
2015-10-19 14:30:00,194.64,194.96,194.59,194.82,9306.0,180.1396,180.4357,180.0933,180.3062,9306.0
2015-10-19 14:40:00,194.79,194.86,194.67,194.69,8425.0,180.2784,180.3432,180.1673,180.1858,8425.0
2015-10-19 14:50:00,194.79,195.06,194.68,194.96,16521.0,180.2784,180.5283,180.1766,180.4357,16521.0
2015-10-19 15:00:00,194.97,195.15,194.87,194.98,17195.0,180.445,180.6116,180.3524,180.4542,17195.0
2015-10-19 15:10:00,194.97,195.1,194.86,194.88,14507.0,180.445,180.5653,180.3432,180.3617,14507.0
2015-10-19 15:20:00,194.85,195.17,194.76,194.76,25292.0,180.3339,180.6301,180.2506,180.2506,25292.0
2015-10-19 15:30:00,194.81,194.96,194.58,194.58,11914.0,180.2969,180.4357,180.084,180.084,11914.0
2015-10-19 15:40:00,194.61,194.75,194.46,194.56,20020.0,180.1118,180.2414,179.973,180.0655,20020.0
2015-10-19 15:50:00,194.56,194.94,194.51,194.89,99976.0,180.0655,180.4172,180.0193,180.3709,99976.0
2015-10-20 09:30:00,194.95,195.22,193.86,194.5,19363.0,180.4265,180.6764,179.4177,180.01,19363.0
2015-10-20 09:40:00,194.33,194.57,194.07,194.22,14480.0,179.8527,180.0748,179.612,179.7509,14480.0
2015-10-20 09:50:00,194.28,194.53,193.33,193.7,37442.0,179.8064,180.0378,178.9272,179.2696,37442.0
2015-10-20 10:00:00,193.59,194.01,193.5,193.83,14795.0,179.1678,179.5565,179.0845,179.3899,14795.0
2015-10-20 10:10:00,193.76,194.1,193.57,194.1,53291.0,179.3251,179.6398,179.1493,179.6398,53291.0
2015-10-20 10:20:00,194.03,194.26,193.76,193.93,38498.0,179.575,179.7879,179.3251,179.4825,38498.0
2015-10-20 10:30:00,193.99,194.03,193.28,193.61,12129.0,179.538,179.575,178.8809,179.1863,12129.0
2015-10-20 10:40:00,193.51,193.88,193.51,193.59,16747.0,179.0938,179.4362,179.0938,179.1678,16747.0
2015-10-20 10:50:00,193.6,193.73,193.28,193.33,36785.0,179.177,179.2974,178.8809,178.9272,36785.0
2015-10-20 11:00:00,193.43,193.59,192.34,192.34,53283.0,179.0197,179.1678,178.0109,178.0109,53283.0
2015-10-20 11:10:00,192.34,192.4,191.36,191.62,46551.0,178.0109,178.0664,177.1039,177.3446,46551.0
2015-10-20 11:20:00,191.59,192.16,191.56,192.16,17962.0,177.3168,177.8443,177.289,177.8443,17962.0
2015-10-20 11:30:00,192.17,192.29,191.81,191.81,28809.0,177.8536,177.9646,177.5204,177.5204,28809.0
2015-10-20 11:40:00,191.86,191.98,191.13,191.13,21696.0,177.5667,177.6777,176.8911,176.8911,21696.0
2015-10-20 11:50:00,191.13,191.47,190.7,191.09,179870.0,176.8911,177.2057,176.4931,176.854,179870.0
2015-10-20 12:00:00,191.11,191.38,190.62,190.8,13890.0,176.8726,177.1224,176.4191,176.5856,13890.0
2015-10-20 12:10:00,190.82,191.03,190.27,190.28,12403.0,176.6042,176.7985,176.0951,176.1044,12403.0
2015-10-20 12:20:00,190.37,190.39,190.04,190.26,64969.0,176.1877,176.2062,175.8823,176.0859,64969.0
2015-10-20 12:30:00,190.13,190.23,189.43,189.45,91921.0,175.9656,176.0581,175.3177,175.3362,91921.0
2015-10-20 12:40:00,189.42,190.31,189.4,190.1,51340.0,175.3085,176.1321,175.2899,175.9378,51340.0
2015-10-20 12:50:00,190.21,190.63,190.11,190.6,19394.0,176.0396,176.4283,175.947,176.4005,19394.0
2015-10-20 13:00:00,190.64,190.69,189.98,190.11,11740.0,176.4376,176.4838,175.8267,175.947,11740.0
2015-10-20 13:10:00,190.13,190.64,190.09,190.2,11804.0,175.9656,176.4376,175.9285,176.0303,11804.0
2015-10-20 13:20:00,190.24,190.31,189.61,189.8,18485.0,176.0674,176.1321,175.4843,175.6601,18485.0
2015-10-20 13:30:00,189.79,189.85,189.35,189.35,36085.0,175.6509,175.7064,175.2437,175.2437,36085.0
2015-10-20 13:40:00,189.38,189.41,188.7,188.74,32446.0,175.2714,175.2992,174.6421,174.6791,32446.0
2015-10-20 13:50:00,188.73,189.48,188.62,189.44,41433.0,174.6699,175.364,174.5681,175.327,41433.0
2015-10-20 14:00:00,189.44,189.84,189.32,189.6,38896.0,175.327,175.6972,175.2159,175.475,38896.0
2015-10-20 14:10:00,189.7,190.18,189.6,190.05,48295.0,175.5676,176.0118,175.475,175.8915,48295.0
2015-10-20 14:20:00,190.05,190.21,189.89,190.21,53325.0,175.8915,176.0396,175.7434,176.0396,53325.0
2015-10-20 14:30:00,190.21,190.36,189.93,190.29,120707.0,176.0396,176.1784,175.7805,176.1136,120707.0
2015-10-20 14:40:00,190.29,190.48,190.14,190.28,56428.0,176.1136,176.2895,175.9748,176.1044,56428.0
2015-10-20 14:50:00,190.23,190.6,190.19,190.5,25594.0,176.0581,176.4005,176.0211,176.308,25594.0
2015-10-20 15:00:00,190.52,190.68,190.09,190.22,59758.0,176.3265,176.4746,175.9285,176.0489,59758.0
2015-10-20 15:10:00,190.2,190.53,189.85,189.91,58249.0,176.0303,176.3358,175.7064,175.7619,58249.0
2015-10-20 15:20:00,189.98,190.08,189.73,189.73,53033.0,175.8267,175.9193,175.5954,175.5954,53033.0
2015-10-20 15:30:00,189.78,189.9,189.25,189.34,144360.0,175.6416,175.7527,175.1511,175.2344,144360.0
2015-10-20 15:40:00,189.44,189.66,188.92,189.09,140949.0,175.327,175.5306,174.8457,175.003,140949.0
2015-10-20 15:50:00,189.13,189.4,188.82,189.4,313949.0,175.0401,175.2899,174.7532,175.2899,313949.0
2015-10-21 09:30:00,190.32,190.39,188.34,188.71,45732.0,176.1414,176.2062,174.3089,174.6513,45732.0
2015-10-21 09:40:00,188.58,189.18,187.96,188.87,35594.0,174.531,175.0863,173.9572,174.7994,35594.0
2015-10-21 09:50:00,189.04,189.05,187.58,187.58,64041.0,174.9568,174.966,173.6055,173.6055,64041.0
2015-10-21 10:00:00,187.72,187.72,186.5,187.14,93860.0,173.7351,173.7351,172.606,173.1983,93860.0
2015-10-21 10:10:00,187.31,187.33,186.5,186.53,56801.0,173.3556,173.3742,172.606,172.6338,56801.0
2015-10-21 10:20:00,186.47,186.47,185.01,185.24,70539.0,172.5782,172.5782,171.227,171.4399,70539.0
2015-10-21 10:30:00,185.27,185.46,184.23,185.07,95420.0,171.4676,171.6435,170.5051,171.2825,95420.0
2015-10-21 10:40:00,185.08,186.73,185.07,186.4,43496.0,171.2918,172.8189,171.2825,172.5134,43496.0
2015-10-21 10:50:00,186.27,186.35,185.66,185.77,31234.0,172.3931,172.4672,171.8286,171.9304,31234.0
2015-10-21 11:00:00,185.78,185.88,184.91,184.92,43062.0,171.9396,172.0322,171.1344,171.1437,43062.0
2015-10-21 11:10:00,184.92,185.55,184.73,185.35,28899.0,171.1437,171.7268,170.9679,171.5417,28899.0
2015-10-21 11:20:00,185.35,186.0,185.06,185.16,46698.0,171.5417,172.1432,171.2733,171.3658,46698.0
2015-10-21 11:30:00,185.25,186.05,184.81,185.92,47810.0,171.4491,172.1895,171.0419,172.0692,47810.0
2015-10-21 11:40:00,186.02,186.35,185.41,186.31,36173.0,172.1617,172.4672,171.5972,172.4301,36173.0
2015-10-21 11:50:00,186.25,186.45,186.0,186.38,22490.0,172.3746,172.5597,172.1432,172.4949,22490.0
2015-10-21 12:00:00,186.32,186.5,185.7,185.8,43374.0,172.4394,172.606,171.8656,171.9581,43374.0
2015-10-21 12:10:00,185.89,186.21,185.64,185.88,26354.0,172.0414,172.3376,171.8101,172.0322,26354.0
2015-10-21 12:20:00,185.96,186.25,185.66,185.75,32707.0,172.1062,172.3746,171.8286,171.9119,32707.0
2015-10-21 12:30:00,185.75,186.18,185.71,185.99,16874.0,171.9119,172.3098,171.8748,172.134,16874.0
2015-10-21 12:40:00,186.03,186.25,185.79,186.01,23437.0,172.171,172.3746,171.9489,172.1525,23437.0
2015-10-21 12:50:00,186.0,186.19,185.71,185.86,14304.0,172.1432,172.3191,171.8748,172.0137,14304.0
2015-10-21 13:00:00,185.73,185.74,184.81,185.22,18153.0,171.8934,171.9026,171.0419,171.4213,18153.0
2015-10-21 13:10:00,185.26,185.32,184.73,184.73,12566.0,171.4584,171.5139,170.9679,170.9679,12566.0
2015-10-21 13:20:00,184.75,185.31,184.72,185.01,14191.0,170.9864,171.5046,170.9586,171.227,14191.0
2015-10-21 13:30:00,184.88,186.22,184.83,185.78,21159.0,171.1067,172.3468,171.0604,171.9396,21159.0
2015-10-21 13:40:00,185.75,186.71,185.74,186.12,43081.0,171.9119,172.8003,171.9026,172.2543,43081.0
2015-10-21 13:50:00,186.18,186.63,186.0,186.28,46390.0,172.3098,172.7263,172.1432,172.4024,46390.0
2015-10-21 14:00:00,186.23,186.59,186.04,186.5,44333.0,172.3561,172.6893,172.1803,172.606,44333.0
2015-10-21 14:10:00,186.46,187.22,186.46,187.22,30131.0,172.569,173.2724,172.569,173.2724,30131.0
2015-10-21 14:20:00,187.23,187.4,187.07,187.09,27350.0,173.2816,173.4389,173.1335,173.152,27350.0
2015-10-21 14:30:00,187.08,187.97,186.94,187.94,46325.0,173.1428,173.9665,173.0132,173.9387,46325.0
2015-10-21 14:40:00,187.94,187.96,187.48,187.7,28151.0,173.9387,173.9572,173.513,173.7166,28151.0
2015-10-21 14:50:00,187.68,187.81,187.13,187.27,41613.0,173.6981,173.8184,173.1891,173.3186,41613.0
2015-10-21 15:00:00,187.24,187.59,187.24,187.47,68634.0,173.2909,173.6148,173.2909,173.5037,68634.0
2015-10-21 15:10:00,187.49,187.57,186.64,186.77,31143.0,173.5222,173.5963,172.7356,172.8559,31143.0
2015-10-21 15:20:00,186.72,187.26,186.49,187.14,37154.0,172.8096,173.3094,172.5967,173.1983,37154.0
2015-10-21 15:30:00,187.16,187.2,186.63,187.04,70267.0,173.2168,173.2538,172.7263,173.1058,70267.0
2015-10-21 15:40:00,187.06,187.19,186.75,187.17,68715.0,173.1243,173.2446,172.8374,173.2261,68715.0
2015-10-21 15:50:00,187.18,187.18,186.6,186.6,179111.0,173.2353,173.2353,172.6985,172.6985,179111.0
2015-10-22 09:30:00,187.65,188.02,184.37,184.86,49147.0,173.6703,174.0128,170.6347,171.0882,49147.0
2015-10-22 09:40:00,185.07,185.93,184.77,185.81,31470.0,171.2825,172.0785,171.0049,171.9674,31470.0
2015-10-22 09:50:00,186.1,186.2,185.06,185.06,38652.0,172.2358,172.3283,171.2733,171.2733,38652.0
2015-10-22 10:00:00,185.08,186.26,184.91,185.14,29880.0,171.2918,172.3839,171.1344,171.3473,29880.0
2015-10-22 10:10:00,185.19,185.46,184.51,185.46,57733.0,171.3936,171.6435,170.7642,171.6435,57733.0
2015-10-22 10:20:00,185.46,185.66,185.04,185.19,27549.0,171.6435,171.8286,171.2548,171.3936,27549.0
2015-10-22 10:30:00,185.1,185.66,185.04,185.52,166155.0,171.3103,171.8286,171.2548,171.699,166155.0
2015-10-22 10:40:00,185.54,185.55,184.87,185.25,79257.0,171.7175,171.7268,171.0974,171.4491,79257.0
2015-10-22 10:50:00,185.35,185.35,184.58,184.76,42676.0,171.5417,171.5417,170.829,170.9956,42676.0
2015-10-22 11:00:00,184.92,185.27,184.58,184.95,34323.0,171.1437,171.4676,170.829,171.1715,34323.0
2015-10-22 11:10:00,184.96,185.61,184.78,184.82,42964.0,171.1807,171.7823,171.0141,171.0511,42964.0
2015-10-22 11:20:00,184.79,185.01,184.36,184.44,53584.0,171.0234,171.227,170.6254,170.6995,53584.0
2015-10-22 11:30:00,184.41,184.48,183.57,183.62,40488.0,170.6717,170.7365,169.8943,169.9405,40488.0
2015-10-22 11:40:00,183.75,183.88,183.41,183.5,79311.0,170.0609,170.1812,169.7462,169.8295,79311.0
2015-10-22 11:50:00,183.57,183.67,182.63,182.63,65954.0,169.8943,169.9868,169.0243,169.0243,65954.0
2015-10-22 12:00:00,182.7,182.91,182.21,182.45,87024.0,169.0891,169.2834,168.6356,168.8577,87024.0
2015-10-22 12:10:00,182.38,182.84,182.3,182.46,72900.0,168.7929,169.2187,168.7189,168.867,72900.0
2015-10-22 12:20:00,182.4,183.0,182.24,182.48,97669.0,168.8114,169.3667,168.6634,168.8855,97669.0
2015-10-22 12:30:00,182.42,182.49,181.53,181.81,108673.0,168.8299,168.8947,168.0062,168.2654,108673.0
2015-10-22 12:40:00,181.82,183.18,181.81,182.87,32293.0,168.2746,169.5333,168.2654,169.2464,32293.0
2015-10-22 12:50:00,182.76,182.8,181.16,181.42,60168.0,169.1446,169.1816,167.6638,167.9044,60168.0
2015-10-22 13:00:00,181.42,181.56,180.5,180.56,67087.0,167.9044,168.034,167.053,167.1085,67087.0
2015-10-22 13:10:00,180.55,180.85,180.31,180.36,31620.0,167.0993,167.3769,166.8771,166.9234,31620.0
2015-10-22 13:20:00,180.38,180.69,180.16,180.2,44565.0,166.9419,167.2288,166.7383,166.7753,44565.0
2015-10-22 13:30:00,180.2,180.58,180.14,180.18,64184.0,166.7753,167.127,166.7198,166.7568,64184.0
2015-10-22 13:40:00,180.18,180.23,178.75,178.89,86067.0,166.7568,166.8031,165.4334,165.5629,86067.0
2015-10-22 13:50:00,178.8,178.89,178.33,178.43,53831.0,165.4796,165.5629,165.0446,165.1372,53831.0
2015-10-22 14:00:00,178.44,178.56,178.1,178.4,41834.0,165.1464,165.2575,164.8318,165.1094,41834.0
2015-10-22 14:10:00,178.4,178.64,177.55,177.92,81738.0,165.1094,165.3315,164.3228,164.6652,81738.0
2015-10-22 14:20:00,177.93,178.2,177.65,177.99,123068.0,164.6744,164.9243,164.4153,164.73,123068.0
2015-10-22 14:30:00,177.99,178.11,177.65,177.81,150326.0,164.73,164.841,164.4153,164.5634,150326.0
2015-10-22 14:40:00,177.81,178.57,177.69,178.25,161317.0,164.5634,165.2668,164.4523,164.9706,161317.0
2015-10-22 14:50:00,178.28,178.92,178.06,178.87,112786.0,164.9984,165.5907,164.7948,165.5444,112786.0
2015-10-22 15:00:00,178.89,179.21,178.24,179.19,107266.0,165.5629,165.8591,164.9613,165.8406,107266.0
2015-10-22 15:10:00,179.1,180.67,179.1,180.28,78951.0,165.7573,167.2103,165.7573,166.8494,78951.0
2015-10-22 15:20:00,180.27,181.08,180.12,180.95,83578.0,166.8401,167.5898,166.7013,167.4695,83578.0
2015-10-22 15:30:00,180.95,181.05,180.7,180.71,62279.0,167.4695,167.562,167.2381,167.2473,62279.0
2015-10-22 15:40:00,180.75,181.8,180.57,181.59,110869.0,167.2844,168.2561,167.1178,168.0618,110869.0
2015-10-22 15:50:00,181.58,181.66,181.27,181.41,179506.0,168.0525,168.1266,167.7656,167.8952,179506.0
2015-10-23 09:30:00,182.72,185.03,182.42,184.75,125228.0,169.1076,171.2455,168.8299,170.9864,125228.0
2015-10-23 09:40:00,184.68,185.82,184.34,185.6,182739.0,170.9216,171.9766,170.6069,171.773,182739.0
2015-10-23 09:50:00,185.55,185.75,184.79,185.23,76259.0,171.7268,171.9119,171.0234,171.4306,76259.0
2015-10-23 10:00:00,185.23,185.41,184.16,184.6,70740.0,171.4306,171.5972,170.4403,170.8475,70740.0
2015-10-23 10:10:00,184.71,185.0,183.71,183.79,43857.0,170.9493,171.2177,170.0238,170.0979,43857.0
2015-10-23 10:20:00,183.9,184.21,183.41,183.8,65543.0,170.1997,170.4866,169.7462,170.1071,65543.0
2015-10-23 10:30:00,183.86,184.47,183.7,184.03,60005.0,170.1627,170.7272,170.0146,170.32,60005.0
2015-10-23 10:40:00,184.0,184.75,183.82,184.2,75603.0,170.2922,170.9864,170.1256,170.4773,75603.0
2015-10-23 10:50:00,184.19,184.31,183.11,183.29,31987.0,170.4681,170.5791,169.4685,169.6351,31987.0
2015-10-23 11:00:00,183.29,183.98,183.29,183.49,25602.0,169.6351,170.2737,169.6351,169.8202,25602.0
2015-10-23 11:10:00,183.49,184.04,183.46,183.69,26909.0,169.8202,170.3293,169.7925,170.0053,26909.0
2015-10-23 11:20:00,183.58,183.87,182.88,182.88,27690.0,169.9035,170.1719,169.2557,169.2557,27690.0
2015-10-23 11:30:00,183.03,183.49,182.88,183.35,23726.0,169.3945,169.8202,169.2557,169.6907,23726.0
2015-10-23 11:40:00,183.44,184.23,183.4,183.98,28081.0,169.774,170.5051,169.7369,170.2737,28081.0
2015-10-23 11:50:00,184.06,184.06,183.58,183.83,23437.0,170.3478,170.3478,169.9035,170.1349,23437.0
2015-10-23 12:00:00,183.68,184.25,183.58,184.25,15408.0,169.9961,170.5236,169.9035,170.5236,15408.0
2015-10-23 12:10:00,184.24,184.69,183.95,184.28,18225.0,170.5144,170.9308,170.246,170.5514,18225.0
2015-10-23 12:20:00,184.27,184.53,184.27,184.43,23843.0,170.5421,170.7828,170.5421,170.6902,23843.0
2015-10-23 12:30:00,184.49,184.67,184.3,184.3,19479.0,170.7457,170.9123,170.5699,170.5699,19479.0
2015-10-23 12:40:00,184.3,184.82,184.01,184.51,24272.0,170.5699,171.0511,170.3015,170.7642,24272.0
2015-10-23 12:50:00,184.53,184.9,184.5,184.83,48296.0,170.7828,171.1252,170.755,171.0604,48296.0
2015-10-23 13:00:00,184.83,184.84,184.53,184.73,33164.0,171.0604,171.0697,170.7828,170.9679,33164.0
2015-10-23 13:10:00,184.61,185.38,184.56,185.33,19950.0,170.8568,171.5694,170.8105,171.5232,19950.0
2015-10-23 13:20:00,185.46,185.67,185.31,185.64,23018.0,171.6435,171.8378,171.5046,171.8101,23018.0
2015-10-23 13:30:00,185.55,185.82,185.38,185.41,26242.0,171.7268,171.9766,171.5694,171.5972,26242.0
2015-10-23 13:40:00,185.41,185.99,185.3,185.94,53051.0,171.5972,172.134,171.4954,172.0877,53051.0
2015-10-23 13:50:00,185.91,186.09,185.57,186.03,26245.0,172.0599,172.2265,171.7453,172.171,26245.0
2015-10-23 14:00:00,185.92,186.05,185.74,185.97,17195.0,172.0692,172.1895,171.9026,172.1155,17195.0
2015-10-23 14:10:00,186.02,186.21,185.58,185.7,29728.0,172.1617,172.3376,171.7545,171.8656,29728.0
2015-10-23 14:20:00,185.85,186.42,185.82,186.29,21984.0,172.0044,172.5319,171.9766,172.4116,21984.0
2015-10-23 14:30:00,186.22,187.0,186.09,186.98,21360.0,172.3468,173.0687,172.2265,173.0502,21360.0
2015-10-23 14:40:00,186.87,187.34,186.72,187.24,36950.0,172.9484,173.3834,172.8096,173.2909,36950.0
2015-10-23 14:50:00,187.26,187.28,186.94,187.18,28294.0,173.3094,173.3279,173.0132,173.2353,28294.0
2015-10-23 15:00:00,187.13,187.4,186.87,186.93,39928.0,173.1891,173.4389,172.9484,173.004,39928.0
2015-10-23 15:10:00,186.94,187.26,186.36,186.44,50459.0,173.0132,173.3094,172.4764,172.5505,50459.0
2015-10-23 15:20:00,186.48,186.82,186.02,186.18,37406.0,172.5875,172.9022,172.1617,172.3098,37406.0
2015-10-23 15:30:00,186.18,187.1,186.17,186.92,65300.0,172.3098,173.1613,172.3006,172.9947,65300.0
2015-10-23 15:40:00,186.94,187.28,186.75,187.16,70372.0,173.0132,173.3279,172.8374,173.2168,70372.0
2015-10-23 15:50:00,187.19,187.26,186.93,187.0,94711.0,173.2446,173.3094,173.004,173.0687,94711.0
2015-10-26 09:30:00,186.7,186.9,186.1,186.65,36189.0,172.7911,172.9762,172.2358,172.7448,36189.0
2015-10-26 09:40:00,186.72,186.85,186.26,186.4,35495.0,172.8096,172.9299,172.3839,172.5134,35495.0
2015-10-26 09:50:00,186.4,186.51,185.57,185.57,15856.0,172.5134,172.6152,171.7453,171.7453,15856.0
2015-10-26 10:00:00,185.73,187.28,185.57,187.21,30513.0,171.8934,173.3279,171.7453,173.2631,30513.0
2015-10-26 10:10:00,187.28,187.48,186.93,187.42,16772.0,173.3279,173.513,173.004,173.4575,16772.0
2015-10-26 10:20:00,187.42,188.25,187.42,188.15,15269.0,173.4575,174.2256,173.4575,174.1331,15269.0
2015-10-26 10:30:00,188.0,188.21,187.68,188.18,14645.0,173.9942,174.1886,173.6981,174.1608,14645.0
2015-10-26 10:40:00,188.18,189.56,188.18,189.37,29312.0,174.1608,175.438,174.1608,175.2622,29312.0
2015-10-26 10:50:00,189.38,189.38,188.54,188.61,22899.0,175.2714,175.2714,174.494,174.5588,22899.0
2015-10-26 11:00:00,188.61,188.66,188.05,188.58,22575.0,174.5588,174.6051,174.0405,174.531,22575.0
2015-10-26 11:10:00,188.58,188.93,187.64,187.95,17668.0,174.531,174.855,173.6611,173.948,17668.0
2015-10-26 11:20:00,187.95,188.07,187.53,187.54,13700.0,173.948,174.059,173.5593,173.5685,13700.0
2015-10-26 11:30:00,187.67,188.36,187.67,188.24,39657.0,173.6888,174.3274,173.6888,174.2164,39657.0
2015-10-26 11:40:00,188.24,188.55,187.67,187.67,49158.0,174.2164,174.5033,173.6888,173.6888,49158.0
2015-10-26 11:50:00,187.58,188.1,187.44,188.04,17128.0,173.6055,174.0868,173.476,174.0313,17128.0
2015-10-26 12:00:00,187.99,188.36,187.67,188.17,18034.0,173.985,174.3274,173.6888,174.1516,18034.0
2015-10-26 12:10:00,188.22,188.76,188.01,188.76,20482.0,174.1979,174.6976,174.0035,174.6976,20482.0
2015-10-26 12:20:00,188.84,189.28,188.69,189.08,20117.0,174.7717,175.1789,174.6328,174.9938,20117.0
2015-10-26 12:30:00,189.18,189.29,188.95,188.96,48555.0,175.0863,175.1881,174.8735,174.8827,48555.0
2015-10-26 12:40:00,188.92,189.15,188.85,189.08,8614.0,174.8457,175.0586,174.7809,174.9938,8614.0
2015-10-26 12:50:00,189.07,189.15,188.93,189.05,49049.0,174.9845,175.0586,174.855,174.966,49049.0
2015-10-26 13:00:00,189.05,189.33,188.94,189.11,25457.0,174.966,175.2252,174.8642,175.0215,25457.0
2015-10-26 13:10:00,189.12,189.23,189.02,189.11,13255.0,175.0308,175.1326,174.9383,175.0215,13255.0
2015-10-26 13:20:00,189.09,189.28,189.02,189.12,11359.0,175.003,175.1789,174.9383,175.0308,11359.0
2015-10-26 13:30:00,189.18,189.42,189.14,189.38,4799.0,175.0863,175.3085,175.0493,175.2714,4799.0
2015-10-26 13:40:00,189.35,189.47,189.23,189.34,10606.0,175.2437,175.3547,175.1326,175.2344,10606.0
2015-10-26 13:50:00,189.29,189.29,189.02,189.05,17051.0,175.1881,175.1881,174.9383,174.966,17051.0
2015-10-26 14:00:00,189.04,189.2,188.95,189.11,12257.0,174.9568,175.1048,174.8735,175.0215,12257.0
2015-10-26 14:10:00,189.11,189.16,188.92,188.98,17717.0,175.0215,175.0678,174.8457,174.9012,17717.0
2015-10-26 14:20:00,189.01,189.16,188.92,189.15,22855.0,174.929,175.0678,174.8457,175.0586,22855.0
2015-10-26 14:30:00,189.09,189.25,188.92,189.13,14114.0,175.003,175.1511,174.8457,175.0401,14114.0
2015-10-26 14:40:00,189.14,189.59,189.04,189.41,19160.0,175.0493,175.4658,174.9568,175.2992,19160.0
2015-10-26 14:50:00,189.41,189.43,189.12,189.41,13529.0,175.2992,175.3177,175.0308,175.2992,13529.0
2015-10-26 15:00:00,189.41,189.44,189.31,189.42,12637.0,175.2992,175.327,175.2066,175.3085,12637.0
2015-10-26 15:10:00,189.42,189.46,189.27,189.45,26796.0,175.3085,175.3455,175.1696,175.3362,26796.0
2015-10-26 15:20:00,189.53,189.54,189.11,189.22,20570.0,175.4103,175.4195,175.0215,175.1234,20570.0
2015-10-26 15:30:00,189.28,189.33,189.03,189.04,37180.0,175.1789,175.2252,174.9475,174.9568,37180.0
2015-10-26 15:40:00,189.04,189.42,188.77,189.27,66656.0,174.9568,175.3085,174.7069,175.1696,66656.0
2015-10-26 15:50:00,189.25,189.8,189.21,189.5,193640.0,175.1511,175.6601,175.1141,175.3825,193640.0
2015-10-27 09:30:00,189.05,191.47,188.66,191.47,32327.0,174.966,177.2057,174.6051,177.2057,32327.0
2015-10-27 09:40:00,191.52,191.68,190.01,190.18,14242.0,177.252,177.4001,175.8545,176.0118,14242.0
2015-10-27 09:50:00,190.15,191.65,190.07,191.04,11776.0,175.9841,177.3723,175.91,176.8078,11776.0
2015-10-27 10:00:00,191.18,191.34,190.24,190.63,35679.0,176.9373,177.0854,176.0674,176.4283,35679.0
2015-10-27 10:10:00,190.66,191.53,190.59,190.82,21440.0,176.4561,177.2613,176.3913,176.6042,21440.0
2015-10-27 10:20:00,190.86,191.18,190.29,190.29,20380.0,176.6412,176.9373,176.1136,176.1136,20380.0
2015-10-27 10:30:00,190.22,190.88,190.1,190.73,21977.0,176.0489,176.6597,175.9378,176.5209,21977.0
2015-10-27 10:40:00,190.63,191.38,190.4,191.19,14643.0,176.4283,177.1224,176.2154,176.9466,14643.0
2015-10-27 10:50:00,191.41,191.69,191.06,191.57,25787.0,177.1502,177.4093,176.8263,177.2983,25787.0
2015-10-27 11:00:00,191.4,192.32,191.4,191.71,18999.0,177.1409,177.9924,177.1409,177.4279,18999.0
2015-10-27 11:10:00,191.63,192.17,191.42,191.54,36854.0,177.3538,177.8536,177.1595,177.2705,36854.0
2015-10-27 11:20:00,191.45,191.54,191.0,191.39,10535.0,177.1872,177.2705,176.7707,177.1317,10535.0
2015-10-27 11:30:00,191.48,191.59,190.95,191.16,15498.0,177.215,177.3168,176.7245,176.9188,15498.0
2015-10-27 11:40:00,191.02,191.46,191.01,191.39,34635.0,176.7893,177.1965,176.78,177.1317,34635.0
2015-10-27 11:50:00,191.39,191.46,190.46,190.46,45230.0,177.1317,177.1965,176.271,176.271,45230.0
2015-10-27 12:00:00,190.64,190.81,190.28,190.81,7325.0,176.4376,176.5949,176.1044,176.5949,7325.0
2015-10-27 12:10:00,190.75,190.81,190.23,190.54,7781.0,176.5394,176.5949,176.0581,176.345,7781.0
2015-10-27 12:20:00,190.56,191.01,190.56,190.67,10630.0,176.3635,176.78,176.3635,176.4653,10630.0
2015-10-27 12:30:00,190.64,190.64,188.85,188.87,57957.0,176.4376,176.4376,174.7809,174.7994,57957.0
2015-10-27 12:40:00,188.88,189.01,169.0,174.04,1175166.0,174.8087,174.929,156.4097,161.0742,1175166.0
2015-10-27 12:50:00,174.56,180.82,172.9,179.2,439174.0,161.5555,167.3491,160.0192,165.8498,439174.0
2015-10-27 13:00:00,179.03,180.14,178.0,179.9,242575.0,165.6925,166.7198,164.7392,166.4977,242575.0
2015-10-27 13:10:00,179.84,180.84,179.73,180.51,144463.0,166.4422,167.3677,166.3403,167.0622,144463.0
2015-10-27 13:20:00,180.36,181.0,179.4,179.95,173205.0,166.9234,167.5157,166.0349,166.544,173205.0
2015-10-27 13:30:00,180.11,180.81,179.86,180.13,147567.0,166.692,167.3399,166.4607,166.7105,147567.0
2015-10-27 13:40:00,180.08,180.31,177.75,177.8,192510.0,166.6643,166.8771,164.5079,164.5541,192510.0
2015-10-27 13:50:00,177.8,178.59,176.66,178.52,276730.0,164.5541,165.2853,163.4991,165.2205,276730.0
2015-10-27 14:00:00,178.52,178.6,177.98,178.37,81870.0,165.2205,165.2945,164.7207,165.0817,81870.0
2015-10-27 14:10:00,178.42,179.48,178.1,178.33,209725.0,165.1279,166.109,164.8318,165.0446,209725.0
2015-10-27 14:20:00,178.33,179.84,178.03,179.58,104898.0,165.0446,166.4422,164.767,166.2015,104898.0
2015-10-27 14:30:00,179.55,180.55,179.53,180.53,55021.0,166.1738,167.0993,166.1552,167.0807,55021.0
2015-10-27 14:40:00,180.48,181.54,180.44,181.11,68862.0,167.0345,168.0155,166.9975,167.6175,68862.0
2015-10-27 14:50:00,181.05,181.79,180.48,181.03,98386.0,167.562,168.2469,167.0345,167.5435,98386.0
2015-10-27 15:00:00,180.98,181.54,180.52,181.52,69763.0,167.4972,168.0155,167.0715,167.997,69763.0
2015-10-27 15:10:00,181.52,181.9,181.16,181.38,122654.0,167.997,168.3487,167.6638,167.8674,122654.0
2015-10-27 15:20:00,181.38,182.35,181.33,182.14,144335.0,167.8674,168.7652,167.8211,168.5708,144335.0
2015-10-27 15:30:00,182.12,182.74,181.06,181.08,132540.0,168.5523,169.1261,167.5713,167.5898,132540.0
2015-10-27 15:40:00,181.05,181.58,180.76,181.51,125269.0,167.562,168.0525,167.2936,167.9877,125269.0
2015-10-27 15:50:00,181.5,181.94,181.17,181.8,254044.0,167.9785,168.3857,167.6731,168.2561,254044.0
2015-10-28 09:30:00,181.75,181.75,178.62,179.47,78898.0,168.2099,168.2099,165.313,166.0997,78898.0
2015-10-28 09:40:00,179.55,181.35,179.55,181.05,77666.0,166.1738,167.8397,166.1738,167.562,77666.0
2015-10-28 09:50:00,181.05,181.86,180.83,181.34,91921.0,167.562,168.3117,167.3584,167.8304,91921.0
2015-10-28 10:00:00,181.38,181.46,180.37,180.54,68006.0,167.8674,167.9415,166.9327,167.09,68006.0
2015-10-28 10:10:00,180.5,180.68,180.27,180.32,71534.0,167.053,167.2196,166.8401,166.8864,71534.0
2015-10-28 10:20:00,180.32,181.53,179.93,181.3,78870.0,166.8864,168.0062,166.5254,167.7934,78870.0
2015-10-28 10:30:00,181.3,181.6,181.03,181.04,73666.0,167.7934,168.071,167.5435,167.5528,73666.0
2015-10-28 10:40:00,181.12,181.73,181.04,181.15,68228.0,167.6268,168.1913,167.5528,167.6546,68228.0
2015-10-28 10:50:00,181.16,181.44,180.22,180.55,72742.0,167.6638,167.923,166.7938,167.0993,72742.0
2015-10-28 11:00:00,180.54,180.65,179.95,180.15,50552.0,167.09,167.1918,166.544,166.7291,50552.0
2015-10-28 11:10:00,180.16,180.6,179.84,180.5,46010.0,166.7383,167.1455,166.4422,167.053,46010.0
2015-10-28 11:20:00,180.5,180.55,179.93,180.41,64315.0,167.053,167.0993,166.5254,166.9697,64315.0
2015-10-28 11:30:00,180.41,181.02,180.2,180.84,38089.0,166.9697,167.5342,166.7753,167.3677,38089.0
2015-10-28 11:40:00,180.89,181.34,180.83,181.16,98866.0,167.4139,167.8304,167.3584,167.6638,98866.0
2015-10-28 11:50:00,181.16,182.45,181.04,182.45,64129.0,167.6638,168.8577,167.5528,168.8577,64129.0
2015-10-28 12:00:00,182.29,182.42,181.86,182.1,33522.0,168.7096,168.8299,168.3117,168.5338,33522.0
2015-10-28 12:10:00,182.11,182.15,181.68,181.99,54213.0,168.543,168.5801,168.1451,168.432,54213.0
2015-10-28 12:20:00,181.99,182.1,181.75,181.96,31729.0,168.432,168.5338,168.2099,168.4042,31729.0
2015-10-28 12:30:00,182.01,182.08,181.8,182.0,46069.0,168.4505,168.5153,168.2561,168.4412,46069.0
2015-10-28 12:40:00,182.01,182.09,181.94,181.94,15163.0,168.4505,168.5245,168.3857,168.3857,15163.0
2015-10-28 12:50:00,181.95,181.99,181.86,181.96,14945.0,168.395,168.432,168.3117,168.4042,14945.0
2015-10-28 13:00:00,181.95,182.07,181.91,181.91,31662.0,168.395,168.506,168.3579,168.3579,31662.0
2015-10-28 13:10:00,181.91,181.92,181.3,181.78,22603.0,168.3579,168.3672,167.7934,168.2376,22603.0
2015-10-28 13:20:00,181.77,182.17,181.72,181.89,21935.0,168.2284,168.5986,168.1821,168.3394,21935.0
2015-10-28 13:30:00,181.93,182.1,181.57,181.98,29551.0,168.3764,168.5338,168.0433,168.4227,29551.0
2015-10-28 13:40:00,181.98,182.02,181.88,181.88,39813.0,168.4227,168.4597,168.3302,168.3302,39813.0
2015-10-28 13:50:00,181.88,182.07,181.8,181.89,30978.0,168.3302,168.506,168.2561,168.3394,30978.0
2015-10-28 14:00:00,181.88,181.88,180.28,181.51,38585.0,168.3302,168.3302,166.8494,167.9877,38585.0
2015-10-28 14:10:00,181.51,181.73,180.64,181.63,58047.0,167.9877,168.1913,167.1826,168.0988,58047.0
2015-10-28 14:20:00,181.59,181.93,181.27,181.52,99185.0,168.0618,168.3764,167.7656,167.997,99185.0
2015-10-28 14:30:00,181.51,181.7,181.16,181.66,59240.0,167.9877,168.1636,167.6638,168.1266,59240.0
2015-10-28 14:40:00,181.61,181.8,181.28,181.63,51040.0,168.0803,168.2561,167.7749,168.0988,51040.0
2015-10-28 14:50:00,181.65,181.89,181.45,181.86,67621.0,168.1173,168.3394,167.9322,168.3117,67621.0
2015-10-28 15:00:00,181.89,182.13,181.74,181.99,57069.0,168.3394,168.5615,168.2006,168.432,57069.0
2015-10-28 15:10:00,181.99,182.71,181.97,182.55,73891.0,168.432,169.0983,168.4135,168.9503,73891.0
2015-10-28 15:20:00,182.59,182.68,182.36,182.46,54737.0,168.9873,169.0706,168.7744,168.867,54737.0
2015-10-28 15:30:00,182.46,182.85,182.45,182.51,66619.0,168.867,169.2279,168.8577,168.9132,66619.0
2015-10-28 15:40:00,182.5,182.76,182.48,182.69,76775.0,168.904,169.1446,168.8855,169.0798,76775.0
2015-10-28 15:50:00,182.72,182.74,176.0,181.73,311930.0,169.1076,169.1261,162.8882,168.1913,311930.0
2015-10-29 09:30:00,187.14,187.91,182.47,182.88,144336.0,173.1983,173.9109,168.8762,169.2557,144336.0
2015-10-29 09:40:00,183.07,185.44,180.4,181.63,139628.0,169.4315,171.625,166.9604,168.0988,139628.0
2015-10-29 09:50:00,181.61,182.79,181.15,182.3,80419.0,168.0803,169.1724,167.6546,168.7189,80419.0
2015-10-29 10:00:00,182.39,182.55,181.83,182.18,79340.0,168.8022,168.9503,168.2839,168.6078,79340.0
2015-10-29 10:10:00,182.28,182.54,181.35,181.5,130923.0,168.7004,168.941,167.8397,167.9785,130923.0
2015-10-29 10:20:00,181.38,182.0,180.65,181.15,137700.0,167.8674,168.4412,167.1918,167.6546,137700.0
2015-10-29 10:30:00,181.14,181.95,180.86,181.94,117012.0,167.6453,168.395,167.3862,168.3857,117012.0
2015-10-29 10:40:00,181.88,182.14,181.39,182.09,77716.0,168.3302,168.5708,167.8767,168.5245,77716.0
2015-10-29 10:50:00,182.09,182.95,181.91,182.3,63548.0,168.5245,169.3205,168.3579,168.7189,63548.0
2015-10-29 11:00:00,182.38,183.64,182.21,183.47,57222.0,168.7929,169.9591,168.6356,169.8017,57222.0
2015-10-29 11:10:00,183.32,183.5,182.0,182.08,60043.0,169.6629,169.8295,168.4412,168.5153,60043.0
2015-10-29 11:20:00,182.13,183.28,182.13,182.76,90045.0,168.5615,169.6259,168.5615,169.1446,90045.0
2015-10-29 11:30:00,182.7,183.83,182.66,183.65,34282.0,169.0891,170.1349,169.0521,169.9683,34282.0
2015-10-29 11:40:00,183.74,184.73,183.69,184.36,34767.0,170.0516,170.9679,170.0053,170.6254,34767.0
2015-10-29 11:50:00,184.43,185.4,184.32,185.28,34386.0,170.6902,171.5879,170.5884,171.4769,34386.0
2015-10-29 12:00:00,185.24,185.56,185.15,185.4,29624.0,171.4399,171.736,171.3566,171.5879,29624.0
2015-10-29 12:10:00,185.48,185.84,185.1,185.84,41992.0,171.662,171.9952,171.3103,171.9952,41992.0
2015-10-29 12:20:00,185.74,186.69,185.34,186.58,19800.0,171.9026,172.7818,171.5324,172.68,19800.0
2015-10-29 12:30:00,186.58,187.98,186.55,187.97,52150.0,172.68,173.9757,172.6523,173.9665,52150.0
2015-10-29 12:40:00,187.86,188.0,187.1,187.34,45622.0,173.8647,173.9942,173.1613,173.3834,45622.0
2015-10-29 12:50:00,187.34,187.79,186.84,186.9,29275.0,173.3834,173.7999,172.9207,172.9762,29275.0
2015-10-29 13:00:00,186.58,187.78,186.46,187.78,32982.0,172.68,173.7906,172.569,173.7906,32982.0
2015-10-29 13:10:00,187.85,187.9,187.39,187.56,20090.0,173.8554,173.9017,173.4297,173.587,20090.0
2015-10-29 13:20:00,187.55,187.79,187.03,187.03,23787.0,173.5778,173.7999,173.0965,173.0965,23787.0
2015-10-29 13:30:00,187.02,187.16,186.93,187.04,23273.0,173.0873,173.2168,173.004,173.1058,23273.0
2015-10-29 13:40:00,187.04,187.2,186.5,187.12,18273.0,173.1058,173.2538,172.606,173.1798,18273.0
2015-10-29 13:50:00,187.13,187.21,185.8,185.93,20974.0,173.1891,173.2631,171.9581,172.0785,20974.0
2015-10-29 14:00:00,185.86,186.14,185.37,185.59,37358.0,172.0137,172.2728,171.5602,171.7638,37358.0
2015-10-29 14:10:00,185.59,186.23,185.52,185.95,42695.0,171.7638,172.3561,171.699,172.097,42695.0
2015-10-29 14:20:00,185.96,186.28,185.86,185.87,31163.0,172.1062,172.4024,172.0137,172.0229,31163.0
2015-10-29 14:30:00,186.01,186.24,185.33,185.85,68499.0,172.1525,172.3654,171.5232,172.0044,68499.0
2015-10-29 14:40:00,185.87,186.28,185.82,186.08,35399.0,172.0229,172.4024,171.9766,172.2173,35399.0
2015-10-29 14:50:00,186.02,186.61,185.87,186.06,54276.0,172.1617,172.7078,172.0229,172.1988,54276.0
2015-10-29 15:00:00,186.1,186.16,185.87,185.92,34853.0,172.2358,172.2913,172.0229,172.0692,34853.0
2015-10-29 15:10:00,186.01,186.13,185.81,186.06,30698.0,172.1525,172.2636,171.9674,172.1988,30698.0
2015-10-29 15:20:00,186.07,186.25,186.02,186.1,43318.0,172.208,172.3746,172.1617,172.2358,43318.0
2015-10-29 15:30:00,186.13,186.91,186.12,186.55,46868.0,172.2636,172.9854,172.2543,172.6523,46868.0
2015-10-29 15:40:00,186.56,187.3,186.22,186.42,80812.0,172.6615,173.3464,172.3468,172.5319,80812.0
2015-10-29 15:50:00,186.42,186.45,185.71,186.2,134724.0,172.5319,172.5597,171.8748,172.3283,134724.0
2015-10-30 09:30:00,186.18,186.18,183.56,184.0,68410.0,172.3098,172.3098,169.885,170.2922,68410.0
2015-10-30 09:40:00,184.03,184.12,183.02,183.03,63818.0,170.32,170.4033,169.3852,169.3945,63818.0
2015-10-30 09:50:00,183.17,183.2,181.56,181.58,121041.0,169.5241,169.5518,168.034,168.0525,121041.0
2015-10-30 10:00:00,181.67,181.69,179.52,179.94,222832.0,168.1358,168.1543,166.146,166.5347,222832.0
2015-10-30 10:10:00,179.85,182.5,179.85,181.86,150554.0,166.4514,168.904,166.4514,168.3117,150554.0
2015-10-30 10:20:00,181.85,183.56,181.58,183.05,72310.0,168.3024,169.885,168.0525,169.413,72310.0
2015-10-30 10:30:00,182.8,183.54,182.68,183.0,53995.0,169.1816,169.8665,169.0706,169.3667,53995.0
2015-10-30 10:40:00,182.88,183.15,182.59,183.07,38380.0,169.2557,169.5056,168.9873,169.4315,38380.0
2015-10-30 10:50:00,183.01,183.11,181.66,181.93,45216.0,169.376,169.4685,168.1266,168.3764,45216.0
2015-10-30 11:00:00,181.89,182.22,181.57,181.89,63945.0,168.3394,168.6448,168.0433,168.3394,63945.0
2015-10-30 11:10:00,181.9,182.86,181.9,182.44,43503.0,168.3487,169.2372,168.3487,168.8485,43503.0
2015-10-30 11:20:00,182.42,182.77,181.25,181.91,793668.0,168.8299,169.1539,167.7471,168.3579,793668.0
2015-10-30 11:30:00,181.96,183.07,181.55,182.95,64732.0,168.4042,169.4315,168.0248,169.3205,64732.0
2015-10-30 11:40:00,182.84,183.56,182.79,183.36,41965.0,169.2187,169.885,169.1724,169.6999,41965.0
2015-10-30 11:50:00,183.5,183.75,182.58,182.69,66451.0,169.8295,170.0609,168.978,169.0798,66451.0
2015-10-30 12:00:00,182.74,183.06,182.64,183.06,30604.0,169.1261,169.4223,169.0336,169.4223,30604.0
2015-10-30 12:10:00,183.02,183.03,182.67,182.82,22360.0,169.3852,169.3945,169.0613,169.2001,22360.0
2015-10-30 12:20:00,182.82,183.05,182.61,182.61,18757.0,169.2001,169.413,169.0058,169.0058,18757.0
2015-10-30 12:30:00,182.62,182.95,182.62,182.66,14312.0,169.015,169.3205,169.015,169.0521,14312.0
2015-10-30 12:40:00,182.71,182.82,182.66,182.75,17665.0,169.0983,169.2001,169.0521,169.1354,17665.0
2015-10-30 12:50:00,182.79,183.12,182.67,182.91,19380.0,169.1724,169.4778,169.0613,169.2834,19380.0
2015-10-30 13:00:00,183.0,183.0,182.69,182.79,20725.0,169.3667,169.3667,169.0798,169.1724,20725.0
2015-10-30 13:10:00,182.68,182.78,182.54,182.54,14121.0,169.0706,169.1631,168.941,168.941,14121.0
2015-10-30 13:20:00,182.52,182.54,181.8,181.88,45718.0,168.9225,168.941,168.2561,168.3302,45718.0
2015-10-30 13:30:00,181.92,181.97,181.62,181.63,19770.0,168.3672,168.4135,168.0895,168.0988,19770.0
2015-10-30 13:40:00,181.64,181.7,181.18,181.63,31639.0,168.1081,168.1636,167.6823,168.0988,31639.0
2015-10-30 13:50:00,181.59,182.25,181.59,181.94,24911.0,168.0618,168.6726,168.0618,168.3857,24911.0
2015-10-30 14:00:00,181.91,182.0,181.07,181.14,55995.0,168.3579,168.4412,167.5805,167.6453,55995.0
2015-10-30 14:10:00,181.1,181.5,181.02,181.15,24835.0,167.6083,167.9785,167.5342,167.6546,24835.0
2015-10-30 14:20:00,181.04,181.17,180.17,180.36,37403.0,167.5528,167.6731,166.7476,166.9234,37403.0
2015-10-30 14:30:00,180.34,180.7,180.0,180.01,42778.0,166.9049,167.2381,166.5902,166.5995,42778.0
2015-10-30 14:40:00,180.02,180.25,178.83,179.34,64877.0,166.6087,166.8216,165.5074,165.9794,64877.0
2015-10-30 14:50:00,179.26,179.39,178.55,178.61,46454.0,165.9054,166.0257,165.2483,165.3038,46454.0
2015-10-30 15:00:00,178.65,178.95,178.53,178.64,89690.0,165.3408,165.6185,165.2297,165.3315,89690.0
2015-10-30 15:10:00,178.64,179.15,178.62,179.12,37319.0,165.3315,165.8036,165.313,165.7758,37319.0
2015-10-30 15:20:00,178.99,179.26,178.02,178.09,104588.0,165.6555,165.9054,164.7577,164.8225,104588.0
2015-10-30 15:30:00,178.2,179.35,178.17,179.22,64739.0,164.9243,165.9887,164.8966,165.8683,64739.0
2015-10-30 15:40:00,179.22,179.61,178.93,179.54,59810.0,165.8683,166.2293,165.5999,166.1645,59810.0
2015-10-30 15:50:00,179.54,179.79,178.82,178.85,187110.0,166.1645,166.3959,165.4981,165.5259,187110.0
2015-11-02 09:30:00,179.91,182.28,179.11,182.11,46637.0,166.5069,168.7004,165.7665,168.543,46637.0
2015-11-02 09:40:00,182.24,182.46,181.19,181.85,46454.0,168.6634,168.867,167.6916,168.3024,46454.0
2015-11-02 09:50:00,181.7,182.42,181.44,181.65,22745.0,168.1636,168.8299,167.923,168.1173,22745.0
2015-11-02 10:00:00,181.78,182.69,181.57,182.08,25101.0,168.2376,169.0798,168.0433,168.5153,25101.0
2015-11-02 10:10:00,182.12,182.29,181.67,181.94,22988.0,168.5523,168.7096,168.1358,168.3857,22988.0
2015-11-02 10:20:00,181.88,182.6,181.74,182.6,18248.0,168.3302,168.9965,168.2006,168.9965,18248.0
2015-11-02 10:30:00,182.73,182.99,182.49,182.68,27174.0,169.1168,169.3575,168.8947,169.0706,27174.0
2015-11-02 10:40:00,182.58,182.92,182.53,182.89,30506.0,168.978,169.2927,168.9317,169.2649,30506.0
2015-11-02 10:50:00,182.87,182.9,181.82,182.74,32221.0,169.2464,169.2742,168.2746,169.1261,32221.0
2015-11-02 11:00:00,182.68,182.77,181.53,181.77,64297.0,169.0706,169.1539,168.0062,168.2284,64297.0
2015-11-02 11:10:00,181.94,181.94,181.61,181.94,27699.0,168.3857,168.3857,168.0803,168.3857,27699.0
2015-11-02 11:20:00,181.89,183.12,181.89,183.11,26653.0,168.3394,169.4778,168.3394,169.4685,26653.0
2015-11-02 11:30:00,183.06,183.11,182.32,182.77,27591.0,169.4223,169.4685,168.7374,169.1539,27591.0
2015-11-02 11:40:00,182.81,183.15,182.6,182.89,38565.0,169.1909,169.5056,168.9965,169.2649,38565.0
2015-11-02 11:50:00,182.96,183.23,182.12,182.24,29658.0,169.3297,169.5796,168.5523,168.6634,29658.0
2015-11-02 12:00:00,182.24,182.86,182.24,182.43,23271.0,168.6634,169.2372,168.6634,168.8392,23271.0
2015-11-02 12:10:00,182.49,182.93,182.37,182.93,14049.0,168.8947,169.302,168.7837,169.302,14049.0
2015-11-02 12:20:00,182.88,183.05,182.57,182.81,20629.0,169.2557,169.413,168.9688,169.1909,20629.0
2015-11-02 12:30:00,182.8,183.19,182.75,183.1,10941.0,169.1816,169.5426,169.1354,169.4593,10941.0
2015-11-02 12:40:00,183.02,183.2,182.66,182.99,27094.0,169.3852,169.5518,169.0521,169.3575,27094.0
2015-11-02 12:50:00,182.97,182.98,182.02,182.02,27865.0,169.339,169.3482,168.4597,168.4597,27865.0
2015-11-02 13:00:00,182.02,182.38,181.95,181.95,16106.0,168.4597,168.7929,168.395,168.395,16106.0
2015-11-02 13:10:00,181.92,182.25,181.64,182.08,19535.0,168.3672,168.6726,168.1081,168.5153,19535.0
2015-11-02 13:20:00,182.06,182.17,181.76,181.76,21642.0,168.4968,168.5986,168.2191,168.2191,21642.0
2015-11-02 13:30:00,181.76,181.88,181.72,181.82,31041.0,168.2191,168.3302,168.1821,168.2746,31041.0
2015-11-02 13:40:00,181.73,182.04,181.72,182.04,15149.0,168.1913,168.4783,168.1821,168.4783,15149.0
2015-11-02 13:50:00,182.08,182.08,181.73,181.73,21108.0,168.5153,168.5153,168.1913,168.1913,21108.0
2015-11-02 14:00:00,181.73,181.83,181.23,181.3,38720.0,168.1913,168.2839,167.7286,167.7934,38720.0
2015-11-02 14:10:00,181.3,181.35,180.87,180.96,38283.0,167.7934,167.8397,167.3954,167.4787,38283.0
2015-11-02 14:20:00,180.98,181.2,180.91,181.03,27527.0,167.4972,167.7008,167.4324,167.5435,27527.0
2015-11-02 14:30:00,181.05,181.5,180.92,181.22,32484.0,167.562,167.9785,167.4417,167.7193,32484.0
2015-11-02 14:40:00,181.17,181.25,180.94,181.12,32619.0,167.6731,167.7471,167.4602,167.6268,32619.0
2015-11-02 14:50:00,181.12,181.27,181.02,181.2,43558.0,167.6268,167.7656,167.5342,167.7008,43558.0
2015-11-02 15:00:00,181.22,181.4,180.81,180.83,39459.0,167.7193,167.8859,167.3399,167.3584,39459.0
2015-11-02 15:10:00,180.84,181.02,180.75,180.84,54543.0,167.3677,167.5342,167.2844,167.3677,54543.0
2015-11-02 15:20:00,180.79,180.97,180.65,180.97,47603.0,167.3214,167.488,167.1918,167.488,47603.0
2015-11-02 15:30:00,180.95,181.0,180.31,180.58,66285.0,167.4695,167.5157,166.8771,167.127,66285.0
2015-11-02 15:40:00,180.58,181.28,180.46,180.71,84642.0,167.127,167.7749,167.016,167.2473,84642.0
2015-11-02 15:50:00,180.66,181.03,180.48,180.64,160136.0,167.2011,167.5435,167.0345,167.1826,160136.0
2015-11-03 09:30:00,180.67,180.69,178.85,179.4,42283.0,167.2103,167.2288,165.5259,166.0349,42283.0
2015-11-03 09:40:00,179.4,179.88,178.88,179.55,32742.0,166.0349,166.4792,165.5537,166.1738,32742.0
2015-11-03 09:50:00,179.55,179.66,179.04,179.2,29995.0,166.1738,166.2756,165.7018,165.8498,29995.0
2015-11-03 10:00:00,179.22,179.94,179.08,179.56,58976.0,165.8683,166.5347,165.7388,166.183,58976.0
2015-11-03 10:10:00,179.51,179.71,178.85,179.25,37759.0,166.1367,166.3218,165.5259,165.8961,37759.0
2015-11-03 10:20:00,179.17,179.89,178.8,179.6,52334.0,165.8221,166.4884,165.4796,166.22,52334.0
2015-11-03 10:30:00,179.6,180.36,179.42,180.36,25254.0,166.22,166.9234,166.0534,166.9234,25254.0
2015-11-03 10:40:00,180.24,180.76,180.18,180.76,29256.0,166.8124,167.2936,166.7568,167.2936,29256.0
2015-11-03 10:50:00,180.77,181.38,180.65,181.08,29641.0,167.3029,167.8674,167.1918,167.5898,29641.0
2015-11-03 11:00:00,181.17,181.33,180.9,181.3,17230.0,167.6731,167.8211,167.4232,167.7934,17230.0
2015-11-03 11:10:00,181.32,181.77,181.2,181.6,25033.0,167.8119,168.2284,167.7008,168.071,25033.0
2015-11-03 11:20:00,181.6,181.81,181.26,181.81,16127.0,168.071,168.2654,167.7564,168.2654,16127.0
2015-11-03 11:30:00,181.81,182.3,181.51,182.28,19886.0,168.2654,168.7189,167.9877,168.7004,19886.0
2015-11-03 11:40:00,182.19,182.85,182.05,182.61,40386.0,168.6171,169.2279,168.4875,169.0058,40386.0
2015-11-03 11:50:00,182.53,182.81,182.37,182.71,13751.0,168.9317,169.1909,168.7837,169.0983,13751.0
2015-11-03 12:00:00,182.62,183.14,182.62,182.69,26445.0,169.015,169.4963,169.015,169.0798,26445.0
2015-11-03 12:10:00,182.74,182.93,182.46,182.76,22191.0,169.1261,169.302,168.867,169.1446,22191.0
2015-11-03 12:20:00,182.77,182.82,182.17,182.32,25659.0,169.1539,169.2001,168.5986,168.7374,25659.0
2015-11-03 12:30:00,182.32,182.53,182.12,182.21,27930.0,168.7374,168.9317,168.5523,168.6356,27930.0
2015-11-03 12:40:00,182.15,182.5,181.77,182.38,9692.0,168.5801,168.904,168.2284,168.7929,9692.0
2015-11-03 12:50:00,182.3,182.4,182.01,182.25,10623.0,168.7189,168.8114,168.4505,168.6726,10623.0
2015-11-03 13:00:00,182.26,182.31,181.51,181.54,23534.0,168.6819,168.7281,167.9877,168.0155,23534.0
2015-11-03 13:10:00,181.57,181.62,180.87,181.24,19023.0,168.0433,168.0895,167.3954,167.7379,19023.0
2015-11-03 13:20:00,181.13,181.54,181.13,181.54,8394.0,167.636,168.0155,167.636,168.0155,8394.0
2015-11-03 13:30:00,181.44,182.04,181.43,182.04,9251.0,167.923,168.4783,167.9137,168.4783,9251.0
2015-11-03 13:40:00,182.09,182.14,181.66,181.91,13366.0,168.5245,168.5708,168.1266,168.3579,13366.0
2015-11-03 13:50:00,181.95,182.05,181.63,182.03,11067.0,168.395,168.4875,168.0988,168.469,11067.0
2015-11-03 14:00:00,182.05,182.4,181.73,182.31,11071.0,168.4875,168.8114,168.1913,168.7281,11071.0
2015-11-03 14:10:00,182.31,182.58,181.87,182.14,82648.0,168.7281,168.978,168.3209,168.5708,82648.0
2015-11-03 14:20:00,182.16,182.81,182.13,182.77,54066.0,168.5893,169.1909,168.5615,169.1539,54066.0
2015-11-03 14:30:00,182.83,182.97,182.79,182.93,16752.0,169.2094,169.339,169.1724,169.302,16752.0
2015-11-03 14:40:00,182.93,182.99,182.81,182.9,21651.0,169.302,169.3575,169.1909,169.2742,21651.0
2015-11-03 14:50:00,182.91,183.0,182.47,182.58,26619.0,169.2834,169.3667,168.8762,168.978,26619.0
2015-11-03 15:00:00,182.56,182.71,182.13,182.46,47253.0,168.9595,169.0983,168.5615,168.867,47253.0
2015-11-03 15:10:00,182.49,182.75,182.4,182.75,28105.0,168.8947,169.1354,168.8114,169.1354,28105.0
2015-11-03 15:20:00,182.78,183.18,182.64,182.93,47127.0,169.1631,169.5333,169.0336,169.302,47127.0
2015-11-03 15:30:00,182.84,183.0,182.59,182.84,37587.0,169.2187,169.3667,168.9873,169.2187,37587.0
2015-11-03 15:40:00,182.85,183.04,182.71,182.86,49154.0,169.2279,169.4038,169.0983,169.2372,49154.0
2015-11-03 15:50:00,182.79,183.51,182.79,183.34,182078.0,169.1724,169.8387,169.1724,169.6814,182078.0
2015-11-04 09:30:00,182.83,183.98,182.05,182.23,37819.0,169.2094,170.2737,168.4875,168.6541,37819.0
2015-11-04 09:40:00,182.34,182.93,181.17,181.3,22262.0,168.7559,169.302,167.6731,167.7934,22262.0
2015-11-04 09:50:00,181.37,181.79,180.84,181.3,30569.0,167.8582,168.2469,167.3677,167.7934,30569.0
2015-11-04 10:00:00,181.39,181.92,181.07,181.83,29865.0,167.8767,168.3672,167.5805,168.2839,29865.0
2015-11-04 10:10:00,181.93,182.64,181.49,182.51,33580.0,168.3764,169.0336,167.9692,168.9132,33580.0
2015-11-04 10:20:00,182.24,182.84,182.22,182.69,15076.0,168.6634,169.2187,168.6448,169.0798,15076.0
2015-11-04 10:30:00,182.74,182.74,181.62,182.08,58534.0,169.1261,169.1261,168.0895,168.5153,58534.0
2015-11-04 10:40:00,182.08,182.2,180.81,181.0,61646.0,168.5153,168.6263,167.3399,167.5157,61646.0
2015-11-04 10:50:00,180.95,181.31,180.4,180.54,20274.0,167.4695,167.8026,166.9604,167.09,20274.0
2015-11-04 11:00:00,180.46,180.79,179.27,179.65,49094.0,167.016,167.3214,165.9146,166.2663,49094.0
2015-11-04 11:10:00,179.63,180.37,179.63,180.3,18455.0,166.2478,166.9327,166.2478,166.8679,18455.0
2015-11-04 11:20:00,180.29,180.46,179.99,180.3,60024.0,166.8586,167.016,166.581,166.8679,60024.0
2015-11-04 11:30:00,180.27,180.64,180.21,180.56,18110.0,166.8401,167.1826,166.7846,167.1085,18110.0
2015-11-04 11:40:00,180.64,181.13,180.43,181.13,51671.0,167.1826,167.636,166.9882,167.636,51671.0
2015-11-04 11:50:00,181.08,181.6,180.88,181.36,27074.0,167.5898,168.071,167.4047,167.8489,27074.0
2015-11-04 12:00:00,181.31,181.86,181.23,181.83,19230.0,167.8026,168.3117,167.7286,168.2839,19230.0
2015-11-04 12:10:00,181.79,181.94,181.57,181.81,14302.0,168.2469,168.3857,168.0433,168.2654,14302.0
2015-11-04 12:20:00,181.69,182.0,181.63,181.67,13905.0,168.1543,168.4412,168.0988,168.1358,13905.0
2015-11-04 12:30:00,181.63,181.91,181.38,181.38,13157.0,168.0988,168.3579,167.8674,167.8674,13157.0
2015-11-04 12:40:00,181.39,181.45,181.13,181.22,28341.0,167.8767,167.9322,167.636,167.7193,28341.0
2015-11-04 12:50:00,181.23,182.15,181.23,182.03,60800.0,167.7286,168.5801,167.7286,168.469,60800.0
2015-11-04 13:00:00,181.99,182.15,181.54,181.55,78702.0,168.432,168.5801,168.0155,168.0248,78702.0
2015-11-04 13:10:00,181.52,182.15,181.39,181.56,91244.0,167.997,168.5801,167.8767,168.034,91244.0
2015-11-04 13:20:00,181.51,181.86,181.42,181.6,26979.0,167.9877,168.3117,167.9044,168.071,26979.0
2015-11-04 13:30:00,181.67,181.79,181.4,181.63,35816.0,168.1358,168.2469,167.8859,168.0988,35816.0
2015-11-04 13:40:00,181.67,181.7,181.2,181.5,101951.0,168.1358,168.1636,167.7008,167.9785,101951.0
2015-11-04 13:50:00,181.5,182.0,181.5,181.86,90070.0,167.9785,168.4412,167.9785,168.3117,90070.0
2015-11-04 14:00:00,181.88,182.49,181.53,182.49,39426.0,168.3302,168.8947,168.0062,168.8947,39426.0
2015-11-04 14:10:00,182.55,182.87,182.25,182.41,50642.0,168.9503,169.2464,168.6726,168.8207,50642.0
2015-11-04 14:20:00,182.41,182.54,182.31,182.48,24636.0,168.8207,168.941,168.7281,168.8855,24636.0
2015-11-04 14:30:00,182.62,182.76,182.45,182.65,29986.0,169.015,169.1446,168.8577,169.0428,29986.0
2015-11-04 14:40:00,182.65,182.85,182.46,182.76,37644.0,169.0428,169.2279,168.867,169.1446,37644.0
2015-11-04 14:50:00,182.77,183.1,182.3,183.07,64320.0,169.1539,169.4593,168.7189,169.4315,64320.0
2015-11-04 15:00:00,183.08,183.12,182.43,182.65,34124.0,169.4408,169.4778,168.8392,169.0428,34124.0
2015-11-04 15:10:00,182.67,182.69,182.2,182.49,35930.0,169.0613,169.0798,168.6263,168.8947,35930.0
2015-11-04 15:20:00,182.49,182.6,181.98,182.11,42077.0,168.8947,168.9965,168.4227,168.543,42077.0
2015-11-04 15:30:00,182.11,182.3,181.65,181.91,43492.0,168.543,168.7189,168.1173,168.3579,43492.0
2015-11-04 15:40:00,181.93,182.15,181.53,181.74,52023.0,168.3764,168.5801,168.0062,168.2006,52023.0
2015-11-04 15:50:00,181.72,182.11,181.53,181.93,106718.0,168.1821,168.543,168.0062,168.3764,106718.0
2015-11-05 09:30:00,181.83,182.35,181.07,182.18,38496.0,168.2839,168.7652,167.5805,168.6078,38496.0
2015-11-05 09:40:00,182.16,182.47,181.4,182.08,27563.0,168.5893,168.8762,167.8859,168.5153,27563.0
2015-11-05 09:50:00,182.08,182.8,181.77,182.75,49457.0,168.5153,169.1816,168.2284,169.1354,49457.0
2015-11-05 10:00:00,182.85,183.0,181.87,182.11,59506.0,169.2279,169.3667,168.3209,168.543,59506.0
2015-11-05 10:10:00,182.01,182.23,181.66,181.76,53249.0,168.4505,168.6541,168.1266,168.2191,53249.0
2015-11-05 10:20:00,181.84,182.22,181.46,181.93,75200.0,168.2932,168.6448,167.9415,168.3764,75200.0
2015-11-05 10:30:00,181.93,181.93,181.45,181.58,40000.0,168.3764,168.3764,167.9322,168.0525,40000.0
2015-11-05 10:40:00,181.6,181.6,180.86,181.31,27535.0,168.071,168.071,167.3862,167.8026,27535.0
2015-11-05 10:50:00,181.3,181.87,181.09,181.83,52101.0,167.7934,168.3209,167.599,168.2839,52101.0
2015-11-05 11:00:00,181.97,182.31,181.63,181.71,48309.0,168.4135,168.7281,168.0988,168.1728,48309.0
2015-11-05 11:10:00,181.72,182.37,181.72,182.23,11057.0,168.1821,168.7837,168.1821,168.6541,11057.0
2015-11-05 11:20:00,182.29,183.3,182.28,183.07,27101.0,168.7096,169.6444,168.7004,169.4315,27101.0
2015-11-05 11:30:00,182.92,183.13,182.46,182.57,18204.0,169.2927,169.4871,168.867,168.9688,18204.0
2015-11-05 11:40:00,182.63,183.7,182.47,183.69,26922.0,169.0243,170.0146,168.8762,170.0053,26922.0
2015-11-05 11:50:00,183.59,183.77,183.3,183.72,20032.0,169.9128,170.0794,169.6444,170.0331,20032.0
2015-11-05 12:00:00,183.72,183.8,183.38,183.45,23084.0,170.0331,170.1071,169.7184,169.7832,23084.0
2015-11-05 12:10:00,183.57,183.75,183.3,183.48,35154.0,169.8943,170.0609,169.6444,169.811,35154.0
2015-11-05 12:20:00,183.61,183.83,183.17,183.54,12466.0,169.9313,170.1349,169.5241,169.8665,12466.0
2015-11-05 12:30:00,183.54,183.61,183.24,183.6,17130.0,169.8665,169.9313,169.5889,169.922,17130.0
2015-11-05 12:40:00,183.61,183.98,183.59,183.85,20045.0,169.9313,170.2737,169.9128,170.1534,20045.0
2015-11-05 12:50:00,183.9,184.34,183.77,184.24,15245.0,170.1997,170.6069,170.0794,170.5144,15245.0
2015-11-05 13:00:00,184.34,184.34,183.87,183.95,14604.0,170.6069,170.6069,170.1719,170.246,14604.0
2015-11-05 13:10:00,183.87,184.35,183.84,184.3,21091.0,170.1719,170.6162,170.1442,170.5699,21091.0
2015-11-05 13:20:00,184.29,184.71,184.03,184.38,71311.0,170.5606,170.9493,170.32,170.6439,71311.0
2015-11-05 13:30:00,184.32,184.46,183.91,184.29,18924.0,170.5884,170.718,170.2089,170.5606,18924.0
2015-11-05 13:40:00,184.23,184.39,183.89,183.99,24874.0,170.5051,170.6532,170.1904,170.283,24874.0
2015-11-05 13:50:00,183.99,184.59,183.92,184.52,13201.0,170.283,170.8383,170.2182,170.7735,13201.0
2015-11-05 14:00:00,184.54,184.74,184.37,184.37,13090.0,170.792,170.9771,170.6347,170.6347,13090.0
2015-11-05 14:10:00,184.47,184.81,184.34,184.56,23503.0,170.7272,171.0419,170.6069,170.8105,23503.0
2015-11-05 14:20:00,184.59,185.05,184.24,185.05,43117.0,170.8383,171.264,170.5144,171.264,43117.0
2015-11-05 14:30:00,185.01,185.03,184.61,184.83,43167.0,171.227,171.2455,170.8568,171.0604,43167.0
2015-11-05 14:40:00,184.78,185.41,184.78,185.2,41292.0,171.0141,171.5972,171.0141,171.4028,41292.0
2015-11-05 14:50:00,185.23,185.4,185.07,185.21,27291.0,171.4306,171.5879,171.2825,171.4121,27291.0
2015-11-05 15:00:00,185.12,185.46,185.07,185.21,41499.0,171.3288,171.6435,171.2825,171.4121,41499.0
2015-11-05 15:10:00,185.21,185.36,185.1,185.23,58876.0,171.4121,171.5509,171.3103,171.4306,58876.0
2015-11-05 15:20:00,185.26,185.89,185.18,185.87,52113.0,171.4584,172.0414,171.3843,172.0229,52113.0
2015-11-05 15:30:00,185.86,186.0,185.48,185.9,56346.0,172.0137,172.1432,171.662,172.0507,56346.0
2015-11-05 15:40:00,185.89,186.25,185.76,185.9,138630.0,172.0414,172.3746,171.9211,172.0507,138630.0
2015-11-05 15:50:00,185.91,186.03,185.84,185.91,169000.0,172.0599,172.171,171.9952,172.0599,169000.0
2015-11-06 09:30:00,188.48,189.37,183.8,185.31,56099.0,174.4385,175.2622,170.1071,171.5046,56099.0
2015-11-06 09:40:00,185.48,185.48,181.44,182.75,60183.0,171.662,171.662,167.923,169.1354,60183.0
2015-11-06 09:50:00,182.66,184.18,182.65,183.96,39465.0,169.0521,170.4588,169.0428,170.2552,39465.0
2015-11-06 10:00:00,183.85,184.42,183.39,183.87,48682.0,170.1534,170.6809,169.7277,170.1719,48682.0
2015-11-06 10:10:00,183.92,184.61,183.55,184.52,27579.0,170.2182,170.8568,169.8758,170.7735,27579.0
2015-11-06 10:20:00,184.29,184.29,183.04,183.84,9919.0,170.5606,170.5606,169.4038,170.1442,9919.0
2015-11-06 10:30:00,183.56,183.95,182.71,183.76,24204.0,169.885,170.246,169.0983,170.0701,24204.0
2015-11-06 10:40:00,183.83,184.15,183.46,183.77,18700.0,170.1349,170.4311,169.7925,170.0794,18700.0
2015-11-06 10:50:00,183.88,184.01,182.69,183.05,28923.0,170.1812,170.3015,169.0798,169.413,28923.0
2015-11-06 11:00:00,183.15,183.75,183.06,183.06,21472.0,169.5056,170.0609,169.4223,169.4223,21472.0
2015-11-06 11:10:00,183.09,183.22,182.76,183.02,15537.0,169.45,169.5703,169.1446,169.3852,15537.0
2015-11-06 11:20:00,182.88,182.89,182.11,182.28,13135.0,169.2557,169.2649,168.543,168.7004,13135.0
2015-11-06 11:30:00,182.21,183.28,182.21,183.2,70475.0,168.6356,169.6259,168.6356,169.5518,70475.0
2015-11-06 11:40:00,183.11,183.4,182.53,182.76,44901.0,169.4685,169.7369,168.9317,169.1446,44901.0
2015-11-06 11:50:00,182.61,183.05,182.52,182.62,30087.0,169.0058,169.413,168.9225,169.015,30087.0
2015-11-06 12:00:00,182.65,183.3,182.65,183.3,13182.0,169.0428,169.6444,169.0428,169.6444,13182.0
2015-11-06 12:10:00,183.3,183.46,182.81,182.85,11316.0,169.6444,169.7925,169.1909,169.2279,11316.0
2015-11-06 12:20:00,182.82,182.89,182.14,182.36,18111.0,169.2001,169.2649,168.5708,168.7744,18111.0
2015-11-06 12:30:00,182.31,183.22,182.22,182.67,49395.0,168.7281,169.5703,168.6448,169.0613,49395.0
2015-11-06 12:40:00,182.63,183.4,182.5,183.39,67011.0,169.0243,169.7369,168.904,169.7277,67011.0
2015-11-06 12:50:00,183.35,183.51,182.93,183.17,49891.0,169.6907,169.8387,169.302,169.5241,49891.0
2015-11-06 13:00:00,183.15,183.87,183.14,183.74,42538.0,169.5056,170.1719,169.4963,170.0516,42538.0
2015-11-06 13:10:00,183.76,184.03,183.76,183.84,14520.0,170.0701,170.32,170.0701,170.1442,14520.0
2015-11-06 13:20:00,183.88,184.14,183.83,184.04,9521.0,170.1812,170.4218,170.1349,170.3293,9521.0
2015-11-06 13:30:00,184.08,184.21,183.64,183.79,15305.0,170.3663,170.4866,169.9591,170.0979,15305.0
2015-11-06 13:40:00,183.78,184.2,183.77,184.09,9869.0,170.0886,170.4773,170.0794,170.3755,9869.0
2015-11-06 13:50:00,184.14,184.48,184.1,184.24,8125.0,170.4218,170.7365,170.3848,170.5144,8125.0
2015-11-06 14:00:00,184.22,184.52,184.0,184.37,19505.0,170.4958,170.7735,170.2922,170.6347,19505.0
2015-11-06 14:10:00,184.4,184.4,183.98,184.09,25886.0,170.6624,170.6624,170.2737,170.3755,25886.0
2015-11-06 14:20:00,184.09,184.38,183.88,183.88,17527.0,170.3755,170.6439,170.1812,170.1812,17527.0
2015-11-06 14:30:00,183.85,184.22,183.56,183.62,19262.0,170.1534,170.4958,169.885,169.9405,19262.0
2015-11-06 14:40:00,183.47,183.48,183.09,183.29,28134.0,169.8017,169.811,169.45,169.6351,28134.0
2015-11-06 14:50:00,183.36,183.61,183.27,183.55,23186.0,169.6999,169.9313,169.6166,169.8758,23186.0
2015-11-06 15:00:00,183.66,183.74,183.56,183.62,23552.0,169.9776,170.0516,169.885,169.9405,23552.0
2015-11-06 15:10:00,183.6,183.74,183.36,183.36,28485.0,169.922,170.0516,169.6999,169.6999,28485.0
2015-11-06 15:20:00,183.37,183.47,182.92,183.18,45283.0,169.7092,169.8017,169.2927,169.5333,45283.0
2015-11-06 15:30:00,183.06,183.35,182.75,182.95,36771.0,169.4223,169.6907,169.1354,169.3205,36771.0
2015-11-06 15:40:00,182.95,183.37,182.92,183.18,54776.0,169.3205,169.7092,169.2927,169.5333,54776.0
2015-11-06 15:50:00,183.18,183.77,183.15,183.72,112522.0,169.5333,170.0794,169.5056,170.0331,112522.0
2015-11-09 09:30:00,183.18,184.11,183.01,183.92,51483.0,169.5333,170.394,169.376,170.2182,51483.0
2015-11-09 09:40:00,183.92,184.28,182.64,182.8,78117.0,170.2182,170.5514,169.0336,169.1816,78117.0
2015-11-09 09:50:00,182.63,182.8,181.5,181.83,45311.0,169.0243,169.1816,167.9785,168.2839,45311.0
2015-11-09 10:00:00,181.7,181.96,181.11,181.26,117781.0,168.1636,168.4042,167.6175,167.7564,117781.0
2015-11-09 10:10:00,181.33,181.42,180.85,181.42,41719.0,167.8211,167.9044,167.3769,167.9044,41719.0
2015-11-09 10:20:00,181.3,181.87,181.08,181.7,62734.0,167.7934,168.3209,167.5898,168.1636,62734.0
2015-11-09 10:30:00,181.68,182.97,181.28,182.89,125855.0,168.1451,169.339,167.7749,169.2649,125855.0
2015-11-09 10:40:00,182.79,183.73,182.23,182.79,108447.0,169.1724,170.0424,168.6541,169.1724,108447.0
2015-11-09 10:50:00,182.7,182.87,182.08,182.08,14874.0,169.0891,169.2464,168.5153,168.5153,14874.0
2015-11-09 11:00:00,182.0,182.27,181.42,181.42,52711.0,168.4412,168.6911,167.9044,167.9044,52711.0
2015-11-09 11:10:00,181.6,182.08,181.5,181.96,38197.0,168.071,168.5153,167.9785,168.4042,38197.0
2015-11-09 11:20:00,181.93,181.93,181.05,181.05,40068.0,168.3764,168.3764,167.562,167.562,40068.0
2015-11-09 11:30:00,181.17,181.42,181.0,181.15,18051.0,167.6731,167.9044,167.5157,167.6546,18051.0
2015-11-09 11:40:00,181.08,181.31,180.99,181.03,54165.0,167.5898,167.8026,167.5065,167.5435,54165.0
2015-11-09 11:50:00,181.01,181.02,180.51,180.83,19385.0,167.525,167.5342,167.0622,167.3584,19385.0
2015-11-09 12:00:00,180.71,181.44,180.69,181.15,21060.0,167.2473,167.923,167.2288,167.6546,21060.0
2015-11-09 12:10:00,181.29,181.85,181.29,181.85,14398.0,167.7841,168.3024,167.7841,168.3024,14398.0
2015-11-09 12:20:00,181.9,182.12,181.4,181.9,171272.0,168.3487,168.5523,167.8859,168.3487,171272.0
2015-11-09 12:30:00,181.95,182.63,181.87,182.55,13418.0,168.395,169.0243,168.3209,168.9503,13418.0
2015-11-09 12:40:00,182.55,182.55,181.78,181.99,18309.0,168.9503,168.9503,168.2376,168.432,18309.0
2015-11-09 12:50:00,182.08,182.53,182.07,182.07,51274.0,168.5153,168.9317,168.506,168.506,51274.0
2015-11-09 13:00:00,182.14,182.25,181.71,181.78,50448.0,168.5708,168.6726,168.1728,168.2376,50448.0
2015-11-09 13:10:00,181.87,181.93,181.68,181.77,14681.0,168.3209,168.3764,168.1451,168.2284,14681.0
2015-11-09 13:20:00,181.82,182.43,181.71,182.35,9378.0,168.2746,168.8392,168.1728,168.7652,9378.0
2015-11-09 13:30:00,182.37,182.51,182.23,182.48,19184.0,168.7837,168.9132,168.6541,168.8855,19184.0
2015-11-09 13:40:00,182.51,182.56,182.02,182.04,13959.0,168.9132,168.9595,168.4597,168.4783,13959.0
2015-11-09 13:50:00,182.06,182.58,181.56,182.16,27582.0,168.4968,168.978,168.034,168.5893,27582.0
2015-11-09 14:00:00,182.17,182.78,181.93,182.78,21154.0,168.5986,169.1631,168.3764,169.1631,21154.0
2015-11-09 14:10:00,182.79,183.0,182.69,182.87,33831.0,169.1724,169.3667,169.0798,169.2464,33831.0
2015-11-09 14:20:00,182.88,183.69,182.88,183.38,71052.0,169.2557,170.0053,169.2557,169.7184,71052.0
2015-11-09 14:30:00,183.35,183.35,182.87,183.16,55868.0,169.6907,169.6907,169.2464,169.5148,55868.0
2015-11-09 14:40:00,183.1,183.42,182.87,183.18,70384.0,169.4593,169.7554,169.2464,169.5333,70384.0
2015-11-09 14:50:00,183.09,183.42,183.0,183.25,41996.0,169.45,169.7554,169.3667,169.5981,41996.0
2015-11-09 15:00:00,183.23,183.23,182.73,182.8,37424.0,169.5796,169.5796,169.1168,169.1816,37424.0
2015-11-09 15:10:00,182.78,182.96,182.58,182.87,45584.0,169.1631,169.3297,168.978,169.2464,45584.0
2015-11-09 15:20:00,182.81,183.2,182.67,183.12,56392.0,169.1909,169.5518,169.0613,169.4778,56392.0
2015-11-09 15:30:00,183.15,183.63,183.08,183.54,51452.0,169.5056,169.9498,169.4408,169.8665,51452.0
2015-11-09 15:40:00,183.5,183.77,183.26,183.57,72746.0,169.8295,170.0794,169.6074,169.8943,72746.0
2015-11-09 15:50:00,183.57,183.64,182.87,183.21,224049.0,169.8943,169.9591,169.2464,169.5611,224049.0
2015-11-10 09:30:00,183.44,185.0,181.54,184.99,52993.0,169.774,171.2177,168.0155,171.2085,52993.0
2015-11-10 09:40:00,184.93,185.24,184.18,184.97,31951.0,171.153,171.4399,170.4588,171.19,31951.0
2015-11-10 09:50:00,184.99,185.42,184.78,185.04,21262.0,171.2085,171.6064,171.0141,171.2548,21262.0
2015-11-10 10:00:00,185.08,185.25,184.5,184.67,63918.0,171.2918,171.4491,170.755,170.9123,63918.0
2015-11-10 10:10:00,184.61,184.62,184.05,184.12,18022.0,170.8568,170.866,170.3385,170.4033,18022.0
2015-11-10 10:20:00,184.09,184.18,183.35,183.98,13063.0,170.3755,170.4588,169.6907,170.2737,13063.0
2015-11-10 10:30:00,183.84,184.28,183.66,184.08,14682.0,170.1442,170.5514,169.9776,170.3663,14682.0
2015-11-10 10:40:00,184.08,184.42,183.73,184.42,17239.0,170.3663,170.6809,170.0424,170.6809,17239.0
2015-11-10 10:50:00,184.39,184.49,183.25,183.43,55529.0,170.6532,170.7457,169.5981,169.7647,55529.0
2015-11-10 11:00:00,183.5,183.5,182.67,182.67,25436.0,169.8295,169.8295,169.0613,169.0613,25436.0
2015-11-10 11:10:00,182.67,183.01,182.4,182.65,19181.0,169.0613,169.376,168.8114,169.0428,19181.0
2015-11-10 11:20:00,182.7,183.12,182.48,182.83,44006.0,169.0891,169.4778,168.8855,169.2094,44006.0
2015-11-10 11:30:00,182.62,182.83,182.39,182.55,17239.0,169.015,169.2094,168.8022,168.9503,17239.0
2015-11-10 11:40:00,182.52,182.9,182.49,182.6,48719.0,168.9225,169.2742,168.8947,168.9965,48719.0
2015-11-10 11:50:00,182.66,182.73,182.34,182.59,23419.0,169.0521,169.1168,168.7559,168.9873,23419.0
2015-11-10 12:00:00,182.65,182.92,182.58,182.87,32665.0,169.0428,169.2927,168.978,169.2464,32665.0
2015-11-10 12:10:00,182.81,183.35,182.81,183.19,36503.0,169.1909,169.6907,169.1909,169.5426,36503.0
2015-11-10 12:20:00,183.15,183.5,183.12,183.5,9536.0,169.5056,169.8295,169.4778,169.8295,9536.0
2015-11-10 12:30:00,183.49,183.95,183.17,183.83,24186.0,169.8202,170.246,169.5241,170.1349,24186.0
2015-11-10 12:40:00,183.76,183.88,183.08,183.08,16799.0,170.0701,170.1812,169.4408,169.4408,16799.0
2015-11-10 12:50:00,183.14,184.26,183.08,184.15,37031.0,169.4963,170.5329,169.4408,170.4311,37031.0
2015-11-10 13:00:00,184.16,184.16,183.55,183.97,13829.0,170.4403,170.4403,169.8758,170.2645,13829.0
2015-11-10 13:10:00,184.03,184.06,183.19,183.4,21975.0,170.32,170.3478,169.5426,169.7369,21975.0
2015-11-10 13:20:00,183.43,183.9,183.23,183.78,74245.0,169.7647,170.1997,169.5796,170.0886,74245.0
2015-11-10 13:30:00,183.79,183.86,183.26,183.37,11481.0,170.0979,170.1627,169.6074,169.7092,11481.0
2015-11-10 13:40:00,183.43,183.76,183.35,183.73,11952.0,169.7647,170.0701,169.6907,170.0424,11952.0
2015-11-10 13:50:00,183.77,184.61,183.72,183.73,12487.0,170.0794,170.8568,170.0331,170.0424,12487.0
2015-11-10 14:00:00,183.67,183.96,183.13,183.15,20491.0,169.9868,170.2552,169.4871,169.5056,20491.0
2015-11-10 14:10:00,183.26,183.68,183.2,183.6,16156.0,169.6074,169.9961,169.5518,169.922,16156.0
2015-11-10 14:20:00,183.61,183.67,183.35,183.52,6139.0,169.9313,169.9868,169.6907,169.848,6139.0
2015-11-10 14:30:00,183.52,183.75,183.42,183.55,20379.0,169.848,170.0609,169.7554,169.8758,20379.0
2015-11-10 14:40:00,183.53,184.14,183.47,183.79,17826.0,169.8573,170.4218,169.8017,170.0979,17826.0
2015-11-10 14:50:00,183.88,184.65,183.88,184.39,36271.0,170.1812,170.8938,170.1812,170.6532,36271.0
2015-11-10 15:00:00,184.28,184.7,184.13,184.7,30315.0,170.5514,170.9401,170.4126,170.9401,30315.0
2015-11-10 15:10:00,184.7,184.88,184.0,184.0,29618.0,170.9401,171.1067,170.2922,170.2922,29618.0
2015-11-10 15:20:00,184.05,184.1,183.63,183.85,24953.0,170.3385,170.3848,169.9498,170.1534,24953.0
2015-11-10 15:30:00,183.89,184.32,183.84,184.01,26850.0,170.1904,170.5884,170.1442,170.3015,26850.0
2015-11-10 15:40:00,184.06,184.35,183.81,184.17,50092.0,170.3478,170.6162,170.1164,170.4496,50092.0
2015-11-10 15:50:00,184.17,184.89,184.12,184.79,189115.0,170.4496,171.1159,170.4033,171.0234,189115.0
2015-11-11 09:30:00,185.05,185.76,184.91,185.15,63072.0,171.264,171.9211,171.1344,171.3566,63072.0
2015-11-11 09:40:00,185.05,185.58,184.63,185.05,11170.0,171.264,171.7545,170.8753,171.264,11170.0
2015-11-11 09:50:00,185.21,185.8,184.94,185.48,23241.0,171.4121,171.9581,171.1622,171.662,23241.0
2015-11-11 10:00:00,185.59,185.84,185.04,185.31,52732.0,171.7638,171.9952,171.2548,171.5046,52732.0
2015-11-11 10:10:00,185.34,185.44,185.0,185.24,39909.0,171.5324,171.625,171.2177,171.4399,39909.0
2015-11-11 10:20:00,185.2,185.43,184.66,185.13,21284.0,171.4028,171.6157,170.9031,171.3381,21284.0
2015-11-11 10:30:00,185.1,185.13,184.4,184.61,89602.0,171.3103,171.3381,170.6624,170.8568,89602.0
2015-11-11 10:40:00,184.61,184.63,184.13,184.35,20072.0,170.8568,170.8753,170.4126,170.6162,20072.0
2015-11-11 10:50:00,184.35,184.38,184.06,184.38,21353.0,170.6162,170.6439,170.3478,170.6439,21353.0
2015-11-11 11:00:00,184.37,184.76,184.26,184.65,35706.0,170.6347,170.9956,170.5329,170.8938,35706.0
2015-11-11 11:10:00,184.58,184.81,184.5,184.8,40868.0,170.829,171.0419,170.755,171.0326,40868.0
2015-11-11 11:20:00,184.8,185.1,184.71,185.0,19710.0,171.0326,171.3103,170.9493,171.2177,19710.0
2015-11-11 11:30:00,185.09,185.16,184.31,184.31,16811.0,171.301,171.3658,170.5791,170.5791,16811.0
2015-11-11 11:40:00,184.31,184.4,184.03,184.26,12559.0,170.5791,170.6624,170.32,170.5329,12559.0
2015-11-11 11:50:00,184.27,184.42,184.04,184.17,29339.0,170.5421,170.6809,170.3293,170.4496,29339.0
2015-11-11 12:00:00,184.18,184.27,183.62,183.69,14149.0,170.4588,170.5421,169.9405,170.0053,14149.0
2015-11-11 12:10:00,183.62,184.0,183.62,183.94,12936.0,169.9405,170.2922,169.9405,170.2367,12936.0
2015-11-11 12:20:00,183.97,184.39,183.9,184.25,17005.0,170.2645,170.6532,170.1997,170.5236,17005.0
2015-11-11 12:30:00,184.19,184.49,183.96,184.41,13037.0,170.4681,170.7457,170.2552,170.6717,13037.0
2015-11-11 12:40:00,184.38,184.63,184.25,184.27,24932.0,170.6439,170.8753,170.5236,170.5421,24932.0
2015-11-11 12:50:00,184.28,184.37,184.0,184.11,38043.0,170.5514,170.6347,170.2922,170.394,38043.0
2015-11-11 13:00:00,184.08,184.13,183.48,183.56,29200.0,170.3663,170.4126,169.811,169.885,29200.0
2015-11-11 13:10:00,183.53,183.74,183.42,183.69,42375.0,169.8573,170.0516,169.7554,170.0053,42375.0
2015-11-11 13:20:00,183.67,183.88,183.6,183.81,34344.0,169.9868,170.1812,169.922,170.1164,34344.0
2015-11-11 13:30:00,183.81,183.81,183.58,183.61,12147.0,170.1164,170.1164,169.9035,169.9313,12147.0
2015-11-11 13:40:00,183.59,183.79,183.57,183.64,18399.0,169.9128,170.0979,169.8943,169.9591,18399.0
2015-11-11 13:50:00,183.62,183.62,183.39,183.4,22061.0,169.9405,169.9405,169.7277,169.7369,22061.0
2015-11-11 14:00:00,183.39,183.71,183.33,183.68,23270.0,169.7277,170.0238,169.6722,169.9961,23270.0
2015-11-11 14:10:00,183.7,183.81,183.54,183.81,25129.0,170.0146,170.1164,169.8665,170.1164,25129.0
2015-11-11 14:20:00,183.78,184.04,183.66,184.0,18144.0,170.0886,170.3293,169.9776,170.2922,18144.0
2015-11-11 14:30:00,184.07,184.07,183.43,183.43,26590.0,170.357,170.357,169.7647,169.7647,26590.0
2015-11-11 14:40:00,183.51,183.6,183.02,183.1,45878.0,169.8387,169.922,169.3852,169.4593,45878.0
2015-11-11 14:50:00,183.05,183.15,182.92,182.96,33872.0,169.413,169.5056,169.2927,169.3297,33872.0
2015-11-11 15:00:00,182.98,183.53,182.98,183.39,51842.0,169.3482,169.8573,169.3482,169.7277,51842.0
2015-11-11 15:10:00,183.36,183.94,183.36,183.77,42921.0,169.6999,170.2367,169.6999,170.0794,42921.0
2015-11-11 15:20:00,183.73,184.0,183.73,183.88,47910.0,170.0424,170.2922,170.0424,170.1812,47910.0
2015-11-11 15:30:00,183.87,184.11,183.79,184.1,64702.0,170.1719,170.394,170.0979,170.3848,64702.0
2015-11-11 15:40:00,184.01,184.04,183.82,183.9,91584.0,170.3015,170.3293,170.1256,170.1997,91584.0
2015-11-11 15:50:00,183.9,183.93,183.41,183.42,92104.0,170.1997,170.2275,169.7462,169.7554,92104.0
2015-11-12 09:30:00,183.0,184.53,182.36,182.81,44729.0,169.3667,170.7828,168.7744,169.1909,44729.0
2015-11-12 09:40:00,182.92,184.98,182.92,184.04,103172.0,169.2927,171.1992,169.2927,170.3293,103172.0
2015-11-12 09:50:00,183.68,184.32,182.95,183.5,40922.0,169.9961,170.5884,169.3205,169.8295,40922.0
2015-11-12 10:00:00,183.44,183.44,182.54,182.9,28807.0,169.774,169.774,168.941,169.2742,28807.0
2015-11-12 10:10:00,182.95,183.2,182.51,182.99,24049.0,169.3205,169.5518,168.9132,169.3575,24049.0
2015-11-12 10:20:00,183.05,183.37,182.89,182.95,30430.0,169.413,169.7092,169.2649,169.3205,30430.0
2015-11-12 10:30:00,182.95,182.95,182.25,182.7,30734.0,169.3205,169.3205,168.6726,169.0891,30734.0
2015-11-12 10:40:00,182.61,182.69,181.78,181.78,31780.0,169.0058,169.0798,168.2376,168.2376,31780.0
2015-11-12 10:50:00,181.84,182.11,181.52,182.08,40768.0,168.2932,168.543,167.997,168.5153,40768.0
2015-11-12 11:00:00,181.95,182.84,181.84,182.72,56012.0,168.395,169.2187,168.2932,169.1076,56012.0
2015-11-12 11:10:00,182.66,182.98,182.31,182.85,61842.0,169.0521,169.3482,168.7281,169.2279,61842.0
2015-11-12 11:20:00,182.84,182.84,182.11,182.23,31326.0,169.2187,169.2187,168.543,168.6541,31326.0
2015-11-12 11:30:00,182.23,182.5,181.93,181.93,28331.0,168.6541,168.904,168.3764,168.3764,28331.0
2015-11-12 11:40:00,182.09,182.35,181.87,181.87,11108.0,168.5245,168.7652,168.3209,168.3209,11108.0
2015-11-12 11:50:00,182.06,182.11,181.84,181.86,28762.0,168.4968,168.543,168.2932,168.3117,28762.0
2015-11-12 12:00:00,182.06,182.06,181.3,181.42,10032.0,168.4968,168.4968,167.7934,167.9044,10032.0
2015-11-12 12:10:00,181.42,181.46,181.01,181.01,21045.0,167.9044,167.9415,167.525,167.525,21045.0
2015-11-12 12:20:00,181.09,181.4,180.65,181.36,12245.0,167.599,167.8859,167.1918,167.8489,12245.0
2015-11-12 12:30:00,181.37,181.37,180.84,180.93,18002.0,167.8582,167.8582,167.3677,167.4509,18002.0
2015-11-12 12:40:00,180.89,180.91,180.62,180.9,23112.0,167.4139,167.4324,167.164,167.4232,23112.0
2015-11-12 12:50:00,180.94,181.3,180.78,180.95,13500.0,167.4602,167.7934,167.3121,167.4695,13500.0
2015-11-12 13:00:00,180.97,181.07,180.6,180.62,17247.0,167.488,167.5805,167.1455,167.164,17247.0
2015-11-12 13:10:00,180.64,181.16,180.32,181.02,17348.0,167.1826,167.6638,166.8864,167.5342,17348.0
2015-11-12 13:20:00,181.06,181.08,180.75,180.89,14749.0,167.5713,167.5898,167.2844,167.4139,14749.0
2015-11-12 13:30:00,180.89,181.16,180.84,181.16,15517.0,167.4139,167.6638,167.3677,167.6638,15517.0
2015-11-12 13:40:00,181.22,181.42,180.87,181.03,30955.0,167.7193,167.9044,167.3954,167.5435,30955.0
2015-11-12 13:50:00,180.88,181.1,180.81,180.89,12057.0,167.4047,167.6083,167.3399,167.4139,12057.0
2015-11-12 14:00:00,180.96,180.96,180.51,180.67,11844.0,167.4787,167.4787,167.0622,167.2103,11844.0
2015-11-12 14:10:00,180.59,180.82,180.39,180.71,13580.0,167.1363,167.3491,166.9512,167.2473,13580.0
2015-11-12 14:20:00,180.73,181.07,180.7,181.07,12179.0,167.2658,167.5805,167.2381,167.5805,12179.0
2015-11-12 14:30:00,181.09,181.41,181.09,181.23,16477.0,167.599,167.8952,167.599,167.7286,16477.0
2015-11-12 14:40:00,181.15,181.15,180.82,180.89,16893.0,167.6546,167.6546,167.3491,167.4139,16893.0
2015-11-12 14:50:00,180.83,181.05,180.64,180.98,35458.0,167.3584,167.562,167.1826,167.4972,35458.0
2015-11-12 15:00:00,180.92,181.06,180.81,180.89,14104.0,167.4417,167.5713,167.3399,167.4139,14104.0
2015-11-12 15:10:00,180.81,181.15,180.65,181.09,20055.0,167.3399,167.6546,167.1918,167.599,20055.0
2015-11-12 15:20:00,181.15,181.25,180.93,181.14,22084.0,167.6546,167.7471,167.4509,167.6453,22084.0
2015-11-12 15:30:00,181.14,181.26,180.68,180.68,16906.0,167.6453,167.7564,167.2196,167.2196,16906.0
2015-11-12 15:40:00,180.76,180.86,180.15,180.15,36060.0,167.2936,167.3862,166.7291,166.7291,36060.0
2015-11-12 15:50:00,180.15,180.31,179.97,180.08,80055.0,166.7291,166.8771,166.5625,166.6643,80055.0
2015-11-13 09:30:00,179.49,180.81,179.49,180.25,34642.0,166.1182,167.3399,166.1182,166.8216,34642.0
2015-11-13 09:40:00,180.25,181.17,180.25,180.92,11227.0,166.8216,167.6731,166.8216,167.4417,11227.0
2015-11-13 09:50:00,180.86,182.27,180.85,181.88,22791.0,167.3862,168.6911,167.3769,168.3302,22791.0
2015-11-13 10:00:00,181.96,182.41,181.25,181.26,15042.0,168.4042,168.8207,167.7471,167.7564,15042.0
2015-11-13 10:10:00,181.4,181.4,180.42,180.45,35489.0,167.8859,167.8859,166.9789,167.0067,35489.0
2015-11-13 10:20:00,180.43,180.59,180.15,180.4,62207.0,166.9882,167.1363,166.7291,166.9604,62207.0
2015-11-13 10:30:00,180.38,180.64,180.32,180.6,27080.0,166.9419,167.1826,166.8864,167.1455,27080.0
2015-11-13 10:40:00,180.62,181.11,180.6,180.9,11546.0,167.164,167.6175,167.1455,167.4232,11546.0
2015-11-13 10:50:00,180.96,181.96,180.9,181.9,20698.0,167.4787,168.4042,167.4232,168.3487,20698.0
2015-11-13 11:00:00,181.9,181.9,181.08,181.47,14699.0,168.3487,168.3487,167.5898,167.9507,14699.0
2015-11-13 11:10:00,181.57,181.75,181.04,181.49,19027.0,168.0433,168.2099,167.5528,167.9692,19027.0
2015-11-13 11:20:00,181.35,181.7,181.22,181.25,10758.0,167.8397,168.1636,167.7193,167.7471,10758.0
2015-11-13 11:30:00,181.25,181.3,180.72,180.73,18624.0,167.7471,167.7934,167.2566,167.2658,18624.0
2015-11-13 11:40:00,180.67,181.0,180.5,180.98,41258.0,167.2103,167.5157,167.053,167.4972,41258.0
2015-11-13 11:50:00,180.96,181.1,180.66,181.1,27851.0,167.4787,167.6083,167.2011,167.6083,27851.0
2015-11-13 12:00:00,181.14,181.14,180.58,180.59,8617.0,167.6453,167.6453,167.127,167.1363,8617.0
2015-11-13 12:10:00,180.7,180.7,180.5,180.57,40331.0,167.2381,167.2381,167.053,167.1178,40331.0
2015-11-13 12:20:00,180.63,181.14,180.59,181.14,18926.0,167.1733,167.6453,167.1363,167.6453,18926.0
2015-11-13 12:30:00,181.03,181.36,181.03,181.33,12821.0,167.5435,167.8489,167.5435,167.8211,12821.0
2015-11-13 12:40:00,181.38,181.39,181.07,181.08,13742.0,167.8674,167.8767,167.5805,167.5898,13742.0
2015-11-13 12:50:00,181.02,181.22,180.98,181.1,11256.0,167.5342,167.7193,167.4972,167.6083,11256.0
2015-11-13 13:00:00,181.1,181.13,180.75,180.81,12493.0,167.6083,167.636,167.2844,167.3399,12493.0
2015-11-13 13:10:00,180.78,181.04,180.7,180.7,12466.0,167.3121,167.5528,167.2381,167.2381,12466.0
2015-11-13 13:20:00,180.74,180.95,180.67,180.92,12015.0,167.2751,167.4695,167.2103,167.4417,12015.0
2015-11-13 13:30:00,180.82,181.06,180.78,180.92,17185.0,167.3491,167.5713,167.3121,167.4417,17185.0
2015-11-13 13:40:00,181.0,181.31,180.91,181.01,21978.0,167.5157,167.8026,167.4324,167.525,21978.0
2015-11-13 13:50:00,180.92,181.51,180.92,181.1,18431.0,167.4417,167.9877,167.4417,167.6083,18431.0
2015-11-13 14:00:00,181.11,181.52,181.06,181.31,41310.0,167.6175,167.997,167.5713,167.8026,41310.0
2015-11-13 14:10:00,181.31,181.46,180.89,180.92,37251.0,167.8026,167.9415,167.4139,167.4417,37251.0
2015-11-13 14:20:00,180.89,181.01,180.5,180.55,20892.0,167.4139,167.525,167.053,167.0993,20892.0
2015-11-13 14:30:00,180.56,180.77,180.53,180.68,10742.0,167.1085,167.3029,167.0807,167.2196,10742.0
2015-11-13 14:40:00,180.73,180.93,180.52,180.62,22065.0,167.2658,167.4509,167.0715,167.164,22065.0
2015-11-13 14:50:00,180.59,180.78,180.21,180.42,19474.0,167.1363,167.3121,166.7846,166.9789,19474.0
2015-11-13 15:00:00,180.47,180.72,180.4,180.58,15766.0,167.0252,167.2566,166.9604,167.127,15766.0
2015-11-13 15:10:00,180.59,180.73,180.47,180.48,36086.0,167.1363,167.2658,167.0252,167.0345,36086.0
2015-11-13 15:20:00,180.48,180.54,180.01,180.24,50387.0,167.0345,167.09,166.5995,166.8124,50387.0
2015-11-13 15:30:00,180.24,180.6,180.24,180.44,51026.0,166.8124,167.1455,166.8124,166.9975,51026.0
2015-11-13 15:40:00,180.39,180.62,180.06,180.06,60178.0,166.9512,167.164,166.6458,166.6458,60178.0
2015-11-13 15:50:00,180.12,180.21,179.77,179.91,132422.0,166.7013,166.7846,166.3774,166.5069,132422.0
2015-11-16 09:30:00,179.89,180.92,179.74,180.71,26575.0,166.4884,167.4417,166.3496,167.2473,26575.0
2015-11-16 09:40:00,181.0,181.06,180.05,180.19,15133.0,167.5157,167.5713,166.6365,166.7661,15133.0
2015-11-16 09:50:00,180.58,180.6,179.43,179.6,15791.0,167.127,167.1455,166.0627,166.22,15791.0
2015-11-16 10:00:00,179.44,180.42,179.44,180.03,17433.0,166.072,166.9789,166.072,166.618,17433.0
2015-11-16 10:10:00,179.99,180.31,179.68,180.04,24662.0,166.581,166.8771,166.2941,166.6273,24662.0
2015-11-16 10:20:00,180.08,180.17,179.28,179.55,40253.0,166.6643,166.7476,165.9239,166.1738,40253.0
2015-11-16 10:30:00,179.41,179.8,179.02,179.7,20720.0,166.0442,166.4051,165.6832,166.3126,20720.0
2015-11-16 10:40:00,179.93,180.19,179.61,179.89,85230.0,166.5254,166.7661,166.2293,166.4884,85230.0
2015-11-16 10:50:00,179.86,180.9,179.68,180.48,303646.0,166.4607,167.4232,166.2941,167.0345,303646.0
2015-11-16 11:00:00,180.4,181.36,180.31,180.52,36614.0,166.9604,167.8489,166.8771,167.0715,36614.0
2015-11-16 11:10:00,180.68,180.9,180.23,180.41,32679.0,167.2196,167.4232,166.8031,166.9697,32679.0
2015-11-16 11:20:00,180.4,181.13,180.4,180.46,38534.0,166.9604,167.636,166.9604,167.016,38534.0
2015-11-16 11:30:00,180.56,181.39,180.5,181.05,75555.0,167.1085,167.8767,167.053,167.562,75555.0
2015-11-16 11:40:00,181.06,181.9,180.91,181.89,31407.0,167.5713,168.3487,167.4324,168.3394,31407.0
2015-11-16 11:50:00,181.87,182.0,181.31,181.31,12069.0,168.3209,168.4412,167.8026,167.8026,12069.0
2015-11-16 12:00:00,181.32,181.4,181.0,181.05,23444.0,167.8119,167.8859,167.5157,167.562,23444.0
2015-11-16 12:10:00,181.08,181.11,180.36,180.45,24543.0,167.5898,167.6175,166.9234,167.0067,24543.0
2015-11-16 12:20:00,180.47,181.1,180.25,181.09,64315.0,167.0252,167.6083,166.8216,167.599,64315.0
2015-11-16 12:30:00,181.13,181.44,180.91,181.24,51885.0,167.636,167.923,167.4324,167.7379,51885.0
2015-11-16 12:40:00,181.25,181.43,181.07,181.28,46349.0,167.7471,167.9137,167.5805,167.7749,46349.0
2015-11-16 12:50:00,181.28,181.52,180.92,181.41,16932.0,167.7749,167.997,167.4417,167.8952,16932.0
2015-11-16 13:00:00,181.33,181.48,181.19,181.39,21978.0,167.8211,167.96,167.6916,167.8767,21978.0
2015-11-16 13:10:00,181.43,181.62,181.39,181.39,16518.0,167.9137,168.0895,167.8767,167.8767,16518.0
2015-11-16 13:20:00,181.43,181.71,181.22,181.33,13927.0,167.9137,168.1728,167.7193,167.8211,13927.0
2015-11-16 13:30:00,181.34,181.44,180.98,181.11,15708.0,167.8304,167.923,167.4972,167.6175,15708.0
2015-11-16 13:40:00,181.05,181.13,180.79,180.97,15748.0,167.562,167.636,167.3214,167.488,15748.0
2015-11-16 13:50:00,180.97,181.15,180.86,181.11,25448.0,167.488,167.6546,167.3862,167.6175,25448.0
2015-11-16 14:00:00,181.12,181.43,180.92,181.02,39782.0,167.6268,167.9137,167.4417,167.5342,39782.0
2015-11-16 14:10:00,181.03,181.05,180.85,180.91,23264.0,167.5435,167.562,167.3769,167.4324,23264.0
2015-11-16 14:20:00,180.93,181.1,180.86,180.98,31811.0,167.4509,167.6083,167.3862,167.4972,31811.0
2015-11-16 14:30:00,181.0,181.09,180.92,181.01,68856.0,167.5157,167.599,167.4417,167.525,68856.0
2015-11-16 14:40:00,181.06,181.42,181.02,181.14,31495.0,167.5713,167.9044,167.5342,167.6453,31495.0
2015-11-16 14:50:00,181.14,181.31,180.81,181.2,28074.0,167.6453,167.8026,167.3399,167.7008,28074.0
2015-11-16 15:00:00,181.21,181.64,181.07,181.6,57884.0,167.7101,168.1081,167.5805,168.071,57884.0
2015-11-16 15:10:00,181.64,181.93,181.45,181.45,19648.0,168.1081,168.3764,167.9322,167.9322,19648.0
2015-11-16 15:20:00,181.44,181.92,181.4,181.81,33224.0,167.923,168.3672,167.8859,168.2654,33224.0
2015-11-16 15:30:00,181.78,182.08,181.73,181.97,33831.0,168.2376,168.5153,168.1913,168.4135,33831.0
2015-11-16 15:40:00,181.99,182.25,181.63,181.72,74694.0,168.432,168.6726,168.0988,168.1821,74694.0
2015-11-16 15:50:00,181.73,182.6,181.72,182.36,120304.0,168.1913,168.9965,168.1821,168.7744,120304.0
2015-11-17 09:30:00,182.79,183.21,180.51,182.62,28135.0,169.1724,169.5611,167.0622,169.015,28135.0
2015-11-17 09:40:00,182.63,183.13,182.21,182.91,37826.0,169.0243,169.4871,168.6356,169.2834,37826.0
2015-11-17 09:50:00,182.85,183.58,182.68,183.39,73290.0,169.2279,169.9035,169.0706,169.7277,73290.0
2015-11-17 10:00:00,183.25,183.93,182.8,183.64,76402.0,169.5981,170.2275,169.1816,169.9591,76402.0
2015-11-17 10:10:00,183.47,183.65,183.05,183.4,18718.0,169.8017,169.9683,169.413,169.7369,18718.0
2015-11-17 10:20:00,183.34,184.0,183.2,183.26,47433.0,169.6814,170.2922,169.5518,169.6074,47433.0
2015-11-17 10:30:00,183.24,184.17,183.01,184.16,18767.0,169.5889,170.4496,169.376,170.4403,18767.0
2015-11-17 10:40:00,184.16,185.18,184.0,185.01,73005.0,170.4403,171.3843,170.2922,171.227,73005.0
2015-11-17 10:50:00,185.01,185.28,184.93,185.02,26711.0,171.227,171.4769,171.153,171.2362,26711.0
2015-11-17 11:00:00,185.02,185.2,184.91,185.03,20605.0,171.2362,171.4028,171.1344,171.2455,20605.0
2015-11-17 11:10:00,185.03,185.44,184.99,185.44,22348.0,171.2455,171.625,171.2085,171.625,22348.0
2015-11-17 11:20:00,185.41,185.73,185.25,185.73,42669.0,171.5972,171.8934,171.4491,171.8934,42669.0
2015-11-17 11:30:00,185.58,186.32,185.53,186.23,39305.0,171.7545,172.4394,171.7083,172.3561,39305.0
2015-11-17 11:40:00,186.1,186.65,186.1,186.47,57056.0,172.2358,172.7448,172.2358,172.5782,57056.0
2015-11-17 11:50:00,186.47,187.0,186.26,186.95,76501.0,172.5782,173.0687,172.3839,173.0225,76501.0
2015-11-17 12:00:00,186.95,186.99,186.02,186.21,35043.0,173.0225,173.0595,172.1617,172.3376,35043.0
2015-11-17 12:10:00,186.18,186.62,186.08,186.53,26094.0,172.3098,172.717,172.2173,172.6338,26094.0
2015-11-17 12:20:00,186.42,186.42,185.78,185.84,27808.0,172.5319,172.5319,171.9396,171.9952,27808.0
2015-11-17 12:30:00,185.79,185.85,185.17,185.17,11418.0,171.9489,172.0044,171.3751,171.3751,11418.0
2015-11-17 12:40:00,185.17,185.74,185.1,185.41,29566.0,171.3751,171.9026,171.3103,171.5972,29566.0
2015-11-17 12:50:00,185.35,185.98,185.33,185.81,18142.0,171.5417,172.1247,171.5232,171.9674,18142.0
2015-11-17 13:00:00,185.82,186.07,185.79,185.8,18805.0,171.9766,172.208,171.9489,171.9581,18805.0
2015-11-17 13:10:00,185.79,186.0,185.55,185.57,23664.0,171.9489,172.1432,171.7268,171.7453,23664.0
2015-11-17 13:20:00,185.6,185.71,184.65,184.95,28998.0,171.773,171.8748,170.8938,171.1715,28998.0
2015-11-17 13:30:00,184.91,185.45,184.59,185.1,12660.0,171.1344,171.6342,170.8383,171.3103,12660.0
2015-11-17 13:40:00,185.17,185.5,185.08,185.43,20031.0,171.3751,171.6805,171.2918,171.6157,20031.0
2015-11-17 13:50:00,185.53,185.83,185.15,185.76,27525.0,171.7083,171.9859,171.3566,171.9211,27525.0
2015-11-17 14:00:00,185.75,185.94,185.56,185.83,23990.0,171.9119,172.0877,171.736,171.9859,23990.0
2015-11-17 14:10:00,185.84,185.85,185.55,185.55,24667.0,171.9952,172.0044,171.7268,171.7268,24667.0
2015-11-17 14:20:00,185.52,185.58,184.91,184.95,35026.0,171.699,171.7545,171.1344,171.1715,35026.0
2015-11-17 14:30:00,185.02,185.15,184.66,185.0,35972.0,171.2362,171.3566,170.9031,171.2177,35972.0
2015-11-17 14:40:00,185.04,185.32,184.64,184.87,31535.0,171.2548,171.5139,170.8846,171.0974,31535.0
2015-11-17 14:50:00,184.95,185.65,184.71,185.31,48772.0,171.1715,171.8193,170.9493,171.5046,48772.0
2015-11-17 15:00:00,185.38,185.5,184.8,184.84,28067.0,171.5694,171.6805,171.0326,171.0697,28067.0
2015-11-17 15:10:00,184.9,185.11,184.53,184.72,43014.0,171.1252,171.3195,170.7828,170.9586,43014.0
2015-11-17 15:20:00,184.63,185.22,184.54,184.96,33102.0,170.8753,171.4213,170.792,171.1807,33102.0
2015-11-17 15:30:00,184.98,185.65,184.96,185.31,50764.0,171.1992,171.8193,171.1807,171.5046,50764.0
2015-11-17 15:40:00,185.3,185.84,185.19,185.47,55077.0,171.4954,171.9952,171.3936,171.6527,55077.0
2015-11-17 15:50:00,185.51,185.76,185.29,185.41,84949.0,171.6897,171.9211,171.4861,171.5972,84949.0
2015-11-18 09:30:00,185.6,186.99,185.0,185.6,31583.0,171.773,173.0595,171.2177,171.773,31583.0
2015-11-18 09:40:00,185.62,185.76,184.68,185.75,24923.0,171.7915,171.9211,170.9216,171.9119,24923.0
2015-11-18 09:50:00,185.75,186.89,184.77,186.03,55119.0,171.9119,172.9669,171.0049,172.171,55119.0
2015-11-18 10:00:00,185.92,186.13,185.78,186.0,38492.0,172.0692,172.2636,171.9396,172.1432,38492.0
2015-11-18 10:10:00,186.0,186.32,185.96,186.12,13718.0,172.1432,172.4394,172.1062,172.2543,13718.0
2015-11-18 10:20:00,186.18,186.3,185.48,185.73,43418.0,172.3098,172.4209,171.662,171.8934,43418.0
2015-11-18 10:30:00,185.75,186.31,185.49,186.2,33880.0,171.9119,172.4301,171.6712,172.3283,33880.0
2015-11-18 10:40:00,186.11,186.78,186.08,186.78,28461.0,172.245,172.8651,172.2173,172.8651,28461.0
2015-11-18 10:50:00,186.81,187.0,186.62,187.0,32110.0,172.8929,173.0687,172.717,173.0687,32110.0
2015-11-18 11:00:00,186.98,187.1,186.81,187.1,20191.0,173.0502,173.1613,172.8929,173.1613,20191.0
2015-11-18 11:10:00,187.09,187.77,187.0,187.63,41794.0,173.152,173.7814,173.0687,173.6518,41794.0
2015-11-18 11:20:00,187.65,187.79,187.15,187.69,75537.0,173.6703,173.7999,173.2076,173.7073,75537.0
2015-11-18 11:30:00,187.74,188.3,187.74,188.19,30232.0,173.7536,174.2719,173.7536,174.1701,30232.0
2015-11-18 11:40:00,188.2,188.61,188.11,188.61,27405.0,174.1793,174.5588,174.096,174.5588,27405.0
2015-11-18 11:50:00,188.59,188.68,187.92,188.03,37176.0,174.5403,174.6236,173.9202,174.022,37176.0
2015-11-18 12:00:00,187.99,188.4,187.72,188.2,33393.0,173.985,174.3644,173.7351,174.1793,33393.0
2015-11-18 12:10:00,188.15,188.66,188.13,188.66,19906.0,174.1331,174.6051,174.1146,174.6051,19906.0
2015-11-18 12:20:00,188.61,188.78,188.35,188.69,42490.0,174.5588,174.7161,174.3182,174.6328,42490.0
2015-11-18 12:30:00,188.72,188.83,188.26,188.3,36117.0,174.6606,174.7624,174.2349,174.2719,36117.0
2015-11-18 12:40:00,188.24,188.4,188.14,188.4,28049.0,174.2164,174.3644,174.1238,174.3644,28049.0
2015-11-18 12:50:00,188.4,188.64,188.29,188.49,25066.0,174.3644,174.5866,174.2626,174.4477,25066.0
2015-11-18 13:00:00,188.48,188.73,188.41,188.55,30001.0,174.4385,174.6699,174.3737,174.5033,30001.0
2015-11-18 13:10:00,188.55,188.67,188.45,188.64,28390.0,174.5033,174.6143,174.4107,174.5866,28390.0
2015-11-18 13:20:00,188.58,188.94,188.58,188.77,24858.0,174.531,174.8642,174.531,174.7069,24858.0
2015-11-18 13:30:00,188.78,188.79,187.64,187.72,41505.0,174.7161,174.7254,173.6611,173.7351,41505.0
2015-11-18 13:40:00,187.71,187.83,187.31,187.31,23278.0,173.7258,173.8369,173.3556,173.3556,23278.0
2015-11-18 13:50:00,187.33,187.41,186.9,187.25,31426.0,173.3742,173.4482,172.9762,173.3001,31426.0
2015-11-18 14:00:00,187.25,187.83,186.68,187.81,39789.0,173.3001,173.8369,172.7726,173.8184,39789.0
2015-11-18 14:10:00,187.84,188.22,187.64,187.69,44273.0,173.8462,174.1979,173.6611,173.7073,44273.0
2015-11-18 14:20:00,187.73,188.38,187.66,188.2,39287.0,173.7444,174.3459,173.6796,174.1793,39287.0
2015-11-18 14:30:00,188.13,188.26,187.74,188.26,49371.0,174.1146,174.2349,173.7536,174.2349,49371.0
2015-11-18 14:40:00,188.25,188.84,188.17,188.7,52344.0,174.2256,174.7717,174.1516,174.6421,52344.0
2015-11-18 14:50:00,188.69,189.2,188.51,189.2,39996.0,174.6328,175.1048,174.4662,175.1048,39996.0
2015-11-18 15:00:00,189.19,189.19,188.41,188.49,48733.0,175.0956,175.0956,174.3737,174.4477,48733.0
2015-11-18 15:10:00,188.48,188.74,188.38,188.59,40365.0,174.4385,174.6791,174.3459,174.5403,40365.0
2015-11-18 15:20:00,188.55,188.58,188.16,188.38,50650.0,174.5033,174.531,174.1423,174.3459,50650.0
2015-11-18 15:30:00,188.39,189.08,188.36,188.51,67770.0,174.3552,174.9938,174.3274,174.4662,67770.0
2015-11-18 15:40:00,188.53,189.06,188.51,189.06,90528.0,174.4848,174.9753,174.4662,174.9753,90528.0
2015-11-18 15:50:00,189.07,189.56,188.85,189.24,148522.0,174.9845,175.438,174.7809,175.1419,148522.0
2015-11-19 09:30:00,187.5,188.66,187.4,187.75,45324.0,173.5315,174.6051,173.4389,173.7629,45324.0
2015-11-19 09:40:00,187.75,188.89,187.27,188.89,54995.0,173.7629,174.8179,173.3186,174.8179,54995.0
2015-11-19 09:50:00,188.68,188.7,187.62,187.64,18504.0,174.6236,174.6421,173.6426,173.6611,18504.0
2015-11-19 10:00:00,187.62,188.05,187.43,187.83,42459.0,173.6426,174.0405,173.4667,173.8369,42459.0
2015-11-19 10:10:00,187.78,187.89,186.99,187.02,56201.0,173.7906,173.8924,173.0595,173.0873,56201.0
2015-11-19 10:20:00,187.02,187.06,186.43,186.82,39029.0,173.0873,173.1243,172.5412,172.9022,39029.0
2015-11-19 10:30:00,186.93,186.95,186.23,186.58,24819.0,173.004,173.0225,172.3561,172.68,24819.0
2015-11-19 10:40:00,186.75,186.8,186.13,186.23,34395.0,172.8374,172.8836,172.2636,172.3561,34395.0
2015-11-19 10:50:00,186.19,186.33,185.82,185.9,36537.0,172.3191,172.4487,171.9766,172.0507,36537.0
2015-11-19 11:00:00,186.0,186.33,185.7,186.12,88446.0,172.1432,172.4487,171.8656,172.2543,88446.0
2015-11-19 11:10:00,186.05,186.05,185.55,185.91,80480.0,172.1895,172.1895,171.7268,172.0599,80480.0
2015-11-19 11:20:00,185.94,186.16,185.79,186.02,23072.0,172.0877,172.2913,171.9489,172.1617,23072.0
2015-11-19 11:30:00,186.14,186.2,185.75,185.75,28037.0,172.2728,172.3283,171.9119,171.9119,28037.0
2015-11-19 11:40:00,185.75,185.75,185.0,185.05,16234.0,171.9119,171.9119,171.2177,171.264,16234.0
2015-11-19 11:50:00,185.07,185.2,184.76,184.78,23601.0,171.2825,171.4028,170.9956,171.0141,23601.0
2015-11-19 12:00:00,184.7,185.2,184.66,184.91,18788.0,170.9401,171.4028,170.9031,171.1344,18788.0
2015-11-19 12:10:00,184.95,184.98,184.82,184.93,25963.0,171.1715,171.1992,171.0511,171.153,25963.0
2015-11-19 12:20:00,184.92,185.2,184.92,185.09,22440.0,171.1437,171.4028,171.1437,171.301,22440.0
2015-11-19 12:30:00,185.02,185.47,184.94,185.25,32622.0,171.2362,171.6527,171.1622,171.4491,32622.0
2015-11-19 12:40:00,185.21,185.54,184.85,185.53,25298.0,171.4121,171.7175,171.0789,171.7083,25298.0
2015-11-19 12:50:00,185.49,185.98,185.4,185.98,16470.0,171.6712,172.1247,171.5879,172.1247,16470.0
2015-11-19 13:00:00,185.84,186.13,185.78,186.05,37206.0,171.9952,172.2636,171.9396,172.1895,37206.0
2015-11-19 13:10:00,185.97,186.0,185.48,185.67,13989.0,172.1155,172.1432,171.662,171.8378,13989.0
2015-11-19 13:20:00,185.65,186.02,185.35,185.35,25587.0,171.8193,172.1617,171.5417,171.5417,25587.0
2015-11-19 13:30:00,185.31,185.45,185.1,185.26,24565.0,171.5046,171.6342,171.3103,171.4584,24565.0
2015-11-19 13:40:00,185.28,185.29,184.98,185.03,8927.0,171.4769,171.4861,171.1992,171.2455,8927.0
2015-11-19 13:50:00,185.11,185.16,184.83,184.83,17303.0,171.3195,171.3658,171.0604,171.0604,17303.0
2015-11-19 14:00:00,184.85,184.91,184.65,184.86,26084.0,171.0789,171.1344,170.8938,171.0882,26084.0
2015-11-19 14:10:00,184.93,184.93,184.72,184.86,33081.0,171.153,171.153,170.9586,171.0882,33081.0
2015-11-19 14:20:00,184.87,185.01,184.75,184.94,12647.0,171.0974,171.227,170.9864,171.1622,12647.0
2015-11-19 14:30:00,184.96,185.14,184.74,184.75,20135.0,171.1807,171.3473,170.9771,170.9864,20135.0
2015-11-19 14:40:00,184.77,185.31,184.77,185.07,27981.0,171.0049,171.5046,171.0049,171.2825,27981.0
2015-11-19 14:50:00,185.1,185.51,185.1,185.44,23745.0,171.3103,171.6897,171.3103,171.625,23745.0
2015-11-19 15:00:00,185.38,185.5,185.29,185.4,28412.0,171.5694,171.6805,171.4861,171.5879,28412.0
2015-11-19 15:10:00,185.4,185.48,185.22,185.31,20334.0,171.5879,171.662,171.4213,171.5046,20334.0
2015-11-19 15:20:00,185.34,185.83,185.31,185.67,28965.0,171.5324,171.9859,171.5046,171.8378,28965.0
2015-11-19 15:30:00,185.65,185.71,185.05,185.11,22995.0,171.8193,171.8748,171.264,171.3195,22995.0
2015-11-19 15:40:00,185.13,185.43,185.08,185.28,42026.0,171.3381,171.6157,171.2918,171.4769,42026.0
2015-11-19 15:50:00,185.3,185.4,185.15,185.36,117465.0,171.4954,171.5879,171.3566,171.5509,117465.0
2015-11-20 09:30:00,186.47,186.92,186.03,186.9,117222.0,172.5782,172.9947,172.171,172.9762,117222.0
2015-11-20 09:40:00,186.9,187.4,186.58,187.13,29855.0,172.9762,173.4389,172.68,173.1891,29855.0
2015-11-20 09:50:00,187.01,187.42,186.77,187.39,34070.0,173.078,173.4575,172.8559,173.4297,34070.0
2015-11-20 10:00:00,187.39,187.99,187.0,187.77,65601.0,173.4297,173.985,173.0687,173.7814,65601.0
2015-11-20 10:10:00,187.72,188.42,187.7,188.29,37082.0,173.7351,174.383,173.7166,174.2626,37082.0
2015-11-20 10:20:00,188.17,188.95,188.17,188.81,52568.0,174.1516,174.8735,174.1516,174.7439,52568.0
2015-11-20 10:30:00,188.81,189.38,188.8,189.02,92224.0,174.7439,175.2714,174.7346,174.9383,92224.0
2015-11-20 10:40:00,189.1,189.1,188.65,188.96,22027.0,175.0123,175.0123,174.5958,174.8827,22027.0
2015-11-20 10:50:00,189.05,189.45,188.66,188.67,15550.0,174.966,175.3362,174.6051,174.6143,15550.0
2015-11-20 11:00:00,188.63,188.75,188.29,188.68,47517.0,174.5773,174.6884,174.2626,174.6236,47517.0
2015-11-20 11:10:00,188.68,188.99,188.53,188.97,20365.0,174.6236,174.9105,174.4848,174.892,20365.0
2015-11-20 11:20:00,188.96,189.24,188.64,189.09,13724.0,174.8827,175.1419,174.5866,175.003,13724.0
2015-11-20 11:30:00,189.0,189.06,188.7,188.84,15310.0,174.9197,174.9753,174.6421,174.7717,15310.0
2015-11-20 11:40:00,188.77,189.14,188.77,188.88,23573.0,174.7069,175.0493,174.7069,174.8087,23573.0
2015-11-20 11:50:00,188.89,189.06,188.82,189.0,69578.0,174.8179,174.9753,174.7532,174.9197,69578.0
2015-11-20 12:00:00,189.04,189.05,188.8,188.83,61468.0,174.9568,174.966,174.7346,174.7624,61468.0
2015-11-20 12:10:00,188.83,188.89,188.43,188.44,19145.0,174.7624,174.8179,174.3922,174.4015,19145.0
2015-11-20 12:20:00,188.46,188.47,188.19,188.19,9674.0,174.42,174.4292,174.1701,174.1701,9674.0
2015-11-20 12:30:00,188.19,188.4,188.14,188.29,8116.0,174.1701,174.3644,174.1238,174.2626,8116.0
2015-11-20 12:40:00,188.28,188.52,188.17,188.51,25022.0,174.2534,174.4755,174.1516,174.4662,25022.0
2015-11-20 12:50:00,188.51,188.79,188.48,188.5,32084.0,174.4662,174.7254,174.4385,174.457,32084.0
2015-11-20 13:00:00,188.61,188.73,188.46,188.66,17767.0,174.5588,174.6699,174.42,174.6051,17767.0
2015-11-20 13:10:00,188.64,188.66,188.39,188.64,10460.0,174.5866,174.6051,174.3552,174.5866,10460.0
2015-11-20 13:20:00,188.61,188.74,188.29,188.35,11402.0,174.5588,174.6791,174.2626,174.3182,11402.0
2015-11-20 13:30:00,188.31,188.33,188.03,188.17,15223.0,174.2811,174.2997,174.022,174.1516,15223.0
2015-11-20 13:40:00,188.16,188.68,188.16,188.42,43389.0,174.1423,174.6236,174.1423,174.383,43389.0
2015-11-20 13:50:00,188.42,188.96,188.35,188.87,30415.0,174.383,174.8827,174.3182,174.7994,30415.0
2015-11-20 14:00:00,188.87,189.0,188.51,188.87,18147.0,174.7994,174.9197,174.4662,174.7994,18147.0
2015-11-20 14:10:00,188.98,189.0,188.77,188.8,11914.0,174.9012,174.9197,174.7069,174.7346,11914.0
2015-11-20 14:20:00,188.84,188.84,188.54,188.57,8424.0,174.7717,174.7717,174.494,174.5218,8424.0
2015-11-20 14:30:00,188.57,188.99,188.52,188.93,19642.0,174.5218,174.9105,174.4755,174.855,19642.0
2015-11-20 14:40:00,188.96,189.12,188.76,188.93,12570.0,174.8827,175.0308,174.6976,174.855,12570.0
2015-11-20 14:50:00,188.89,189.0,188.79,189.0,18816.0,174.8179,174.9197,174.7254,174.9197,18816.0
2015-11-20 15:00:00,188.9,189.03,188.88,188.9,32134.0,174.8272,174.9475,174.8087,174.8272,32134.0
2015-11-20 15:10:00,189.02,189.12,188.9,189.03,27825.0,174.9383,175.0308,174.8272,174.9475,27825.0
2015-11-20 15:20:00,189.01,189.27,188.96,189.15,24910.0,174.929,175.1696,174.8827,175.0586,24910.0
2015-11-20 15:30:00,189.19,189.57,189.14,189.43,48779.0,175.0956,175.4473,175.0493,175.3177,48779.0
2015-11-20 15:40:00,189.51,189.79,189.34,189.62,60880.0,175.3917,175.6509,175.2344,175.4936,60880.0
2015-11-20 15:50:00,189.62,190.0,189.55,189.75,208335.0,175.4936,175.8452,175.4288,175.6139,208335.0
2015-11-23 09:30:00,189.93,190.0,188.7,189.0,51959.0,175.7805,175.8452,174.6421,174.9197,51959.0
2015-11-23 09:40:00,189.13,189.95,189.07,189.35,15605.0,175.0401,175.799,174.9845,175.2437,15605.0
2015-11-23 09:50:00,189.15,189.71,189.0,189.69,26476.0,175.0586,175.5768,174.9197,175.5583,26476.0
2015-11-23 10:00:00,189.59,189.61,188.9,189.28,30424.0,175.4658,175.4843,174.8272,175.1789,30424.0
2015-11-23 10:10:00,189.25,189.35,188.76,189.28,26121.0,175.1511,175.2437,174.6976,175.1789,26121.0
2015-11-23 10:20:00,189.33,189.42,188.57,188.9,20310.0,175.2252,175.3085,174.5218,174.8272,20310.0
2015-11-23 10:30:00,188.91,189.61,188.72,189.61,17073.0,174.8364,175.4843,174.6606,175.4843,17073.0
2015-11-23 10:40:00,189.54,189.98,189.2,189.78,14099.0,175.4195,175.8267,175.1048,175.6416,14099.0
2015-11-23 10:50:00,189.72,189.72,189.18,189.41,30094.0,175.5861,175.5861,175.0863,175.2992,30094.0
2015-11-23 11:00:00,189.41,189.75,189.17,189.6,23448.0,175.2992,175.6139,175.0771,175.475,23448.0
2015-11-23 11:10:00,189.67,189.88,189.27,189.68,29530.0,175.5398,175.7342,175.1696,175.5491,29530.0
2015-11-23 11:20:00,189.78,189.97,189.55,189.77,20156.0,175.6416,175.8175,175.4288,175.6324,20156.0
2015-11-23 11:30:00,189.78,189.99,189.71,189.76,8436.0,175.6416,175.836,175.5768,175.6231,8436.0
2015-11-23 11:40:00,189.7,189.87,189.57,189.57,16988.0,175.5676,175.7249,175.4473,175.4473,16988.0
2015-11-23 11:50:00,189.62,189.92,189.48,189.91,17505.0,175.4936,175.7712,175.364,175.7619,17505.0
2015-11-23 12:00:00,189.89,190.0,189.4,189.48,19886.0,175.7434,175.8452,175.2899,175.364,19886.0
2015-11-23 12:10:00,189.46,189.71,189.44,189.71,24523.0,175.3455,175.5768,175.327,175.5768,24523.0
2015-11-23 12:20:00,189.72,190.07,189.65,189.99,27251.0,175.5861,175.91,175.5213,175.836,27251.0
2015-11-23 12:30:00,189.97,190.0,189.69,189.99,32611.0,175.8175,175.8452,175.5583,175.836,32611.0
2015-11-23 12:40:00,189.92,190.07,189.67,189.67,26124.0,175.7712,175.91,175.5398,175.5398,26124.0
2015-11-23 12:50:00,189.6,189.89,189.55,189.79,9117.0,175.475,175.7434,175.4288,175.6509,9117.0
2015-11-23 13:00:00,189.72,189.94,189.54,189.54,13700.0,175.5861,175.7897,175.4195,175.4195,13700.0
2015-11-23 13:10:00,189.54,189.63,189.44,189.47,13472.0,175.4195,175.5028,175.327,175.3547,13472.0
2015-11-23 13:20:00,189.59,189.74,189.26,189.48,26640.0,175.4658,175.6046,175.1604,175.364,26640.0
2015-11-23 13:30:00,189.42,189.82,189.12,189.13,35507.0,175.3085,175.6787,175.0308,175.0401,35507.0
2015-11-23 13:40:00,189.23,189.42,189.1,189.35,11417.0,175.1326,175.3085,175.0123,175.2437,11417.0
2015-11-23 13:50:00,189.33,189.46,189.13,189.25,17921.0,175.2252,175.3455,175.0401,175.1511,17921.0
2015-11-23 14:00:00,189.25,189.39,189.0,189.11,26467.0,175.1511,175.2807,174.9197,175.0215,26467.0
2015-11-23 14:10:00,189.1,189.22,188.91,189.14,12138.0,175.0123,175.1234,174.8364,175.0493,12138.0
2015-11-23 14:20:00,189.14,189.26,188.99,189.17,12186.0,175.0493,175.1604,174.9105,175.0771,12186.0
2015-11-23 14:30:00,189.14,189.17,188.75,188.83,27395.0,175.0493,175.0771,174.6884,174.7624,27395.0
2015-11-23 14:40:00,188.87,189.09,188.63,189.0,24400.0,174.7994,175.003,174.5773,174.9197,24400.0
2015-11-23 14:50:00,189.04,189.51,189.02,189.41,13552.0,174.9568,175.3917,174.9383,175.2992,13552.0
2015-11-23 15:00:00,189.33,189.56,189.29,189.32,18356.0,175.2252,175.438,175.1881,175.2159,18356.0
2015-11-23 15:10:00,189.32,189.54,189.3,189.48,17863.0,175.2159,175.4195,175.1974,175.364,17863.0
2015-11-23 15:20:00,189.46,189.51,189.32,189.36,24795.0,175.3455,175.3917,175.2159,175.2529,24795.0
2015-11-23 15:30:00,189.42,189.95,189.42,189.95,34286.0,175.3085,175.799,175.3085,175.799,34286.0
2015-11-23 15:40:00,189.91,190.11,189.74,190.01,60720.0,175.7619,175.947,175.6046,175.8545,60720.0
2015-11-23 15:50:00,189.99,190.05,189.73,189.74,97525.0,175.836,175.8915,175.5954,175.6046,97525.0
2015-11-24 09:30:00,188.17,190.12,188.17,189.82,41762.0,174.1516,175.9563,174.1516,175.6787,41762.0
2015-11-24 09:40:00,190.0,190.22,189.18,189.72,54716.0,175.8452,176.0489,175.0863,175.5861,54716.0
2015-11-24 09:50:00,189.89,190.18,189.65,189.93,56002.0,175.7434,176.0118,175.5213,175.7805,56002.0
2015-11-24 10:00:00,189.98,190.12,189.26,189.81,32981.0,175.8267,175.9563,175.1604,175.6694,32981.0
2015-11-24 10:10:00,189.8,189.86,189.05,189.05,20378.0,175.6601,175.7157,174.966,174.966,20378.0
2015-11-24 10:20:00,189.14,189.75,189.13,189.72,34257.0,175.0493,175.6139,175.0401,175.5861,34257.0
2015-11-24 10:30:00,189.55,189.73,189.09,189.42,19878.0,175.4288,175.5954,175.003,175.3085,19878.0
2015-11-24 10:40:00,189.45,189.63,189.25,189.36,15588.0,175.3362,175.5028,175.1511,175.2529,15588.0
2015-11-24 10:50:00,189.33,189.74,189.18,189.46,27846.0,175.2252,175.6046,175.0863,175.3455,27846.0
2015-11-24 11:00:00,189.5,189.75,189.2,189.71,23417.0,175.3825,175.6139,175.1048,175.5768,23417.0
2015-11-24 11:10:00,189.69,189.78,189.24,189.49,46867.0,175.5583,175.6416,175.1419,175.3732,46867.0
2015-11-24 11:20:00,189.41,190.05,189.28,189.99,37949.0,175.2992,175.8915,175.1789,175.836,37949.0
2015-11-24 11:30:00,189.99,190.29,189.89,189.98,16788.0,175.836,176.1136,175.7434,175.8267,16788.0
2015-11-24 11:40:00,189.91,190.08,189.56,189.58,13258.0,175.7619,175.9193,175.438,175.4565,13258.0
2015-11-24 11:50:00,189.61,189.84,189.48,189.5,12301.0,175.4843,175.6972,175.364,175.3825,12301.0
2015-11-24 12:00:00,189.54,189.83,189.42,189.54,29674.0,175.4195,175.6879,175.3085,175.4195,29674.0
2015-11-24 12:10:00,189.61,189.75,189.24,189.24,27856.0,175.4843,175.6139,175.1419,175.1419,27856.0
2015-11-24 12:20:00,189.24,189.38,189.09,189.34,17705.0,175.1419,175.2714,175.003,175.2344,17705.0
2015-11-24 12:30:00,189.28,189.57,189.28,189.49,26008.0,175.1789,175.4473,175.1789,175.3732,26008.0
2015-11-24 12:40:00,189.48,189.78,189.48,189.71,14355.0,175.364,175.6416,175.364,175.5768,14355.0
2015-11-24 12:50:00,189.73,189.81,189.45,189.59,11580.0,175.5954,175.6694,175.3362,175.4658,11580.0
2015-11-24 13:00:00,189.64,190.01,189.58,189.81,30483.0,175.5121,175.8545,175.4565,175.6694,30483.0
2015-11-24 13:10:00,189.82,189.87,189.48,189.58,7499.0,175.6787,175.7249,175.364,175.4565,7499.0
2015-11-24 13:20:00,189.54,189.79,189.54,189.55,11093.0,175.4195,175.6509,175.4195,175.4288,11093.0
2015-11-24 13:30:00,189.63,189.93,189.59,189.63,20685.0,175.5028,175.7805,175.4658,175.5028,20685.0
2015-11-24 13:40:00,189.7,189.93,189.66,189.78,11834.0,175.5676,175.7805,175.5306,175.6416,11834.0
2015-11-24 13:50:00,189.79,189.82,189.57,189.71,12192.0,175.6509,175.6787,175.4473,175.5768,12192.0
2015-11-24 14:00:00,189.65,189.75,189.59,189.66,11583.0,175.5213,175.6139,175.4658,175.5306,11583.0
2015-11-24 14:10:00,189.6,189.61,189.39,189.49,28658.0,175.475,175.4843,175.2807,175.3732,28658.0
2015-11-24 14:20:00,189.49,189.8,189.39,189.71,17329.0,175.3732,175.6601,175.2807,175.5768,17329.0
2015-11-24 14:30:00,189.71,189.99,189.55,189.78,17146.0,175.5768,175.836,175.4288,175.6416,17146.0
2015-11-24 14:40:00,189.79,189.93,189.55,189.6,34208.0,175.6509,175.7805,175.4288,175.475,34208.0
2015-11-24 14:50:00,189.6,189.75,189.55,189.72,17042.0,175.475,175.6139,175.4288,175.5861,17042.0
2015-11-24 15:00:00,189.71,189.76,189.54,189.75,19723.0,175.5768,175.6231,175.4195,175.6139,19723.0
2015-11-24 15:10:00,189.77,190.0,189.68,189.99,27961.0,175.6324,175.8452,175.5491,175.836,27961.0
2015-11-24 15:20:00,189.91,189.97,189.57,189.63,21574.0,175.7619,175.8175,175.4473,175.5028,21574.0
2015-11-24 15:30:00,189.63,189.74,189.53,189.69,31200.0,175.5028,175.6046,175.4103,175.5583,31200.0
2015-11-24 15:40:00,189.71,189.97,189.65,189.65,40743.0,175.5768,175.8175,175.5213,175.5213,40743.0
2015-11-24 15:50:00,189.71,190.0,189.64,189.88,78725.0,175.5768,175.8452,175.5121,175.7342,78725.0
2015-11-25 09:30:00,189.61,190.11,189.06,189.52,33521.0,175.4843,175.947,174.9753,175.401,33521.0
2015-11-25 09:40:00,189.23,190.17,189.23,190.11,14251.0,175.1326,176.0026,175.1326,175.947,14251.0
2015-11-25 09:50:00,190.0,190.6,189.9,190.41,25443.0,175.8452,176.4005,175.7527,176.2247,25443.0
2015-11-25 10:00:00,190.34,190.42,190.02,190.19,39536.0,176.1599,176.234,175.8638,176.0211,39536.0
2015-11-25 10:10:00,190.16,190.62,189.88,190.37,13405.0,175.9933,176.4191,175.7342,176.1877,13405.0
2015-11-25 10:20:00,190.23,190.25,189.68,189.82,22776.0,176.0581,176.0766,175.5491,175.6787,22776.0
2015-11-25 10:30:00,189.83,190.32,189.69,190.01,13551.0,175.6879,176.1414,175.5583,175.8545,13551.0
2015-11-25 10:40:00,190.0,190.1,189.82,189.87,30538.0,175.8452,175.9378,175.6787,175.7249,30538.0
2015-11-25 10:50:00,189.91,189.94,189.5,189.68,40526.0,175.7619,175.7897,175.3825,175.5491,40526.0
2015-11-25 11:00:00,189.61,189.98,189.59,189.9,19791.0,175.4843,175.8267,175.4658,175.7527,19791.0
2015-11-25 11:10:00,189.91,189.96,189.7,189.9,11993.0,175.7619,175.8082,175.5676,175.7527,11993.0
2015-11-25 11:20:00,189.9,189.99,189.6,189.79,29371.0,175.7527,175.836,175.475,175.6509,29371.0
2015-11-25 11:30:00,189.84,189.93,189.53,189.71,25225.0,175.6972,175.7805,175.4103,175.5768,25225.0
2015-11-25 11:40:00,189.73,189.78,189.22,189.33,16732.0,175.5954,175.6416,175.1234,175.2252,16732.0
2015-11-25 11:50:00,189.36,189.44,189.18,189.33,17697.0,175.2529,175.327,175.0863,175.2252,17697.0
2015-11-25 12:00:00,189.34,189.36,188.95,189.23,36006.0,175.2344,175.2529,174.8735,175.1326,36006.0
2015-11-25 12:10:00,189.23,190.02,189.19,189.97,12584.0,175.1326,175.8638,175.0956,175.8175,12584.0
2015-11-25 12:20:00,189.91,189.96,189.56,189.79,11635.0,175.7619,175.8082,175.438,175.6509,11635.0
2015-11-25 12:30:00,189.8,189.82,189.63,189.64,11337.0,175.6601,175.6787,175.5028,175.5121,11337.0
2015-11-25 12:40:00,189.66,189.79,189.51,189.62,12684.0,175.5306,175.6509,175.3917,175.4936,12684.0
2015-11-25 12:50:00,189.66,189.83,189.6,189.62,15748.0,175.5306,175.6879,175.475,175.4936,15748.0
2015-11-25 13:00:00,189.62,189.82,189.53,189.81,7497.0,175.4936,175.6787,175.4103,175.6694,7497.0
2015-11-25 13:10:00,189.82,189.9,189.72,189.89,22739.0,175.6787,175.7527,175.5861,175.7434,22739.0
2015-11-25 13:20:00,189.92,189.93,189.63,189.9,14082.0,175.7712,175.7805,175.5028,175.7527,14082.0
2015-11-25 13:30:00,189.9,189.91,189.69,189.85,8918.0,175.7527,175.7619,175.5583,175.7064,8918.0
2015-11-25 13:40:00,189.84,189.87,189.66,189.84,7818.0,175.6972,175.7249,175.5306,175.6972,7818.0
2015-11-25 13:50:00,189.83,190.15,189.83,189.9,21424.0,175.6879,175.9841,175.6879,175.7527,21424.0
2015-11-25 14:00:00,189.82,189.87,189.76,189.77,21560.0,175.6787,175.7249,175.6231,175.6324,21560.0
2015-11-25 14:10:00,189.85,189.88,189.74,189.85,21887.0,175.7064,175.7342,175.6046,175.7064,21887.0
2015-11-25 14:20:00,189.83,190.0,189.82,189.89,19399.0,175.6879,175.8452,175.6787,175.7434,19399.0
2015-11-25 14:30:00,189.93,189.98,189.75,189.82,21145.0,175.7805,175.8267,175.6139,175.6787,21145.0
2015-11-25 14:40:00,189.87,190.0,189.82,189.89,9981.0,175.7249,175.8452,175.6787,175.7434,9981.0
2015-11-25 14:50:00,189.96,189.96,189.72,189.75,44822.0,175.8082,175.8082,175.5861,175.6139,44822.0
2015-11-25 15:00:00,189.8,189.98,189.78,189.89,26499.0,175.6601,175.8267,175.6416,175.7434,26499.0
2015-11-25 15:10:00,189.93,190.05,189.93,189.97,15020.0,175.7805,175.8915,175.7805,175.8175,15020.0
2015-11-25 15:20:00,189.97,190.13,189.91,190.03,14655.0,175.8175,175.9656,175.7619,175.873,14655.0
2015-11-25 15:30:00,190.01,190.03,189.82,189.86,33800.0,175.8545,175.873,175.6787,175.7157,33800.0
2015-11-25 15:40:00,189.83,189.87,189.71,189.76,25811.0,175.6879,175.7249,175.5768,175.6231,25811.0
2015-11-25 15:50:00,189.73,189.76,189.47,189.57,77006.0,175.5954,175.6231,175.3547,175.4473,77006.0
2015-11-27 09:30:00,189.84,189.84,188.52,189.46,20211.0,175.9556,175.9556,174.7321,175.6034,20211.0
2015-11-27 09:40:00,189.64,190.51,189.57,190.18,20273.0,175.7702,176.5766,175.7053,176.2707,20273.0
2015-11-27 09:50:00,189.93,190.14,189.45,190.14,11927.0,176.039,176.2337,175.5941,176.2337,11927.0
2015-11-27 10:00:00,190.08,190.36,189.34,190.36,19496.0,176.178,176.4376,175.4922,176.4376,19496.0
2015-11-27 10:10:00,190.26,190.78,190.06,190.78,7032.0,176.3449,176.8268,176.1595,176.8268,7032.0
2015-11-27 10:20:00,190.91,191.41,190.91,191.24,11690.0,176.9473,177.4108,176.9473,177.2532,11690.0
2015-11-27 10:30:00,191.31,191.32,190.78,190.84,11624.0,177.3181,177.3274,176.8268,176.8825,11624.0
2015-11-27 10:40:00,190.94,191.29,190.93,191.13,13241.0,176.9751,177.2995,176.9659,177.1512,13241.0
2015-11-27 10:50:00,191.16,191.43,190.99,191.22,14360.0,177.1791,177.4293,177.0215,177.2347,14360.0
2015-11-27 11:00:00,191.17,191.65,191.09,191.59,24752.0,177.1883,177.6332,177.1142,177.5776,24752.0
2015-11-27 11:10:00,191.57,191.57,191.18,191.47,16598.0,177.5591,177.5591,177.1976,177.4664,16598.0
2015-11-27 11:20:00,191.4,191.4,191.05,191.14,10289.0,177.4015,177.4015,177.0771,177.1605,10289.0
2015-11-27 11:30:00,191.12,191.44,191.05,191.44,14898.0,177.142,177.4386,177.0771,177.4386,14898.0
2015-11-27 11:40:00,191.52,191.91,191.43,191.67,13090.0,177.5127,177.8742,177.4293,177.6518,13090.0
2015-11-27 11:50:00,191.65,191.71,191.32,191.32,22430.0,177.6332,177.6888,177.3274,177.3274,22430.0
2015-11-27 12:00:00,191.3,191.64,191.3,191.52,9627.0,177.3088,177.6239,177.3088,177.5127,9627.0
2015-11-27 12:10:00,191.51,191.67,191.4,191.56,6320.0,177.5035,177.6518,177.4015,177.5498,6320.0
2015-11-27 12:20:00,191.48,191.48,191.14,191.2,11873.0,177.4757,177.4757,177.1605,177.2161,11873.0
2015-11-27 12:30:00,191.2,191.2,190.8,190.85,7942.0,177.2161,177.2161,176.8454,176.8917,7942.0
2015-11-27 12:40:00,190.8,190.89,190.34,190.47,19507.0,176.8454,176.9288,176.419,176.5395,19507.0
2015-11-27 12:50:00,190.47,190.57,190.33,190.51,56063.0,176.5395,176.6322,176.4098,176.5766,56063.0
2015-11-30 09:30:00,190.35,191.0,190.13,190.36,31390.0,176.4283,177.0308,176.2244,176.4376,31390.0
2015-11-30 09:40:00,190.42,190.59,189.81,189.81,29586.0,176.4932,176.6507,175.9278,175.9278,29586.0
2015-11-30 09:50:00,189.81,190.4,189.5,189.52,18889.0,175.9278,176.4746,175.6405,175.659,18889.0
2015-11-30 10:00:00,189.62,190.15,189.62,189.88,19697.0,175.7517,176.2429,175.7517,175.9927,19697.0
2015-11-30 10:10:00,190.0,190.18,189.65,189.97,24266.0,176.1039,176.2707,175.7795,176.0761,24266.0
2015-11-30 10:20:00,189.84,189.91,189.45,189.59,21797.0,175.9556,176.0205,175.5941,175.7239,21797.0
2015-11-30 10:30:00,189.61,189.64,189.33,189.47,42979.0,175.7424,175.7702,175.4829,175.6127,42979.0
2015-11-30 10:40:00,189.44,189.66,189.36,189.49,16262.0,175.5849,175.7888,175.5107,175.6312,16262.0
2015-11-30 10:50:00,189.57,189.66,189.35,189.43,28645.0,175.7053,175.7888,175.5014,175.5756,28645.0
2015-11-30 11:00:00,189.5,189.68,189.39,189.49,27238.0,175.6405,175.8073,175.5385,175.6312,27238.0
2015-11-30 11:10:00,189.33,189.67,189.33,189.54,19993.0,175.4829,175.798,175.4829,175.6775,19993.0
2015-11-30 11:20:00,189.52,189.77,189.28,189.52,20655.0,175.659,175.8907,175.4366,175.659,20655.0
2015-11-30 11:30:00,189.47,189.47,189.15,189.38,16542.0,175.6127,175.6127,175.3161,175.5292,16542.0
2015-11-30 11:40:00,189.29,189.58,189.24,189.44,12097.0,175.4458,175.7146,175.3995,175.5849,12097.0
2015-11-30 11:50:00,189.43,189.6,189.26,189.55,16566.0,175.5756,175.7331,175.418,175.6868,16566.0
2015-11-30 12:00:00,189.56,189.65,189.15,189.27,10680.0,175.6961,175.7795,175.3161,175.4273,10680.0
2015-11-30 12:10:00,189.31,189.58,189.23,189.55,10182.0,175.4644,175.7146,175.3902,175.6868,10182.0
2015-11-30 12:20:00,189.58,189.6,189.4,189.49,10974.0,175.7146,175.7331,175.5478,175.6312,10974.0
2015-11-30 12:30:00,189.44,189.55,189.4,189.45,15710.0,175.5849,175.6868,175.5478,175.5941,15710.0
2015-11-30 12:40:00,189.45,189.61,189.42,189.59,38686.0,175.5941,175.7424,175.5663,175.7239,38686.0
2015-11-30 12:50:00,189.57,189.76,189.55,189.62,13831.0,175.7053,175.8814,175.6868,175.7517,13831.0
2015-11-30 13:00:00,189.65,189.65,189.3,189.3,15518.0,175.7795,175.7795,175.4551,175.4551,15518.0
2015-11-30 13:10:00,189.31,189.59,189.31,189.4,7102.0,175.4644,175.7239,175.4644,175.5478,7102.0
2015-11-30 13:20:00,189.48,189.83,189.36,189.77,14372.0,175.6219,175.9463,175.5107,175.8907,14372.0
2015-11-30 13:30:00,189.78,189.8,189.25,189.31,10055.0,175.9,175.9185,175.4087,175.4644,10055.0
2015-11-30 13:40:00,189.37,189.55,189.31,189.45,17081.0,175.52,175.6868,175.4644,175.5941,17081.0
2015-11-30 13:50:00,189.45,189.6,189.39,189.43,10965.0,175.5941,175.7331,175.5385,175.5756,10965.0
2015-11-30 14:00:00,189.46,189.52,189.35,189.41,10762.0,175.6034,175.659,175.5014,175.557,10762.0
2015-11-30 14:10:00,189.4,189.54,189.37,189.52,14399.0,175.5478,175.6775,175.52,175.659,14399.0
2015-11-30 14:20:00,189.49,189.63,189.4,189.58,13261.0,175.6312,175.761,175.5478,175.7146,13261.0
2015-11-30 14:30:00,189.58,189.62,189.27,189.4,14954.0,175.7146,175.7517,175.4273,175.5478,14954.0
2015-11-30 14:40:00,189.35,189.49,189.13,189.13,8403.0,175.5014,175.6312,175.2975,175.2975,8403.0
2015-11-30 14:50:00,189.2,189.37,189.16,189.2,21089.0,175.3624,175.52,175.3253,175.3624,21089.0
2015-11-30 15:00:00,189.17,189.36,189.12,189.34,23245.0,175.3346,175.5107,175.2883,175.4922,23245.0
2015-11-30 15:10:00,189.35,189.43,189.27,189.35,29206.0,175.5014,175.5756,175.4273,175.5014,29206.0
2015-11-30 15:20:00,189.35,189.38,189.05,189.19,22558.0,175.5014,175.5292,175.2234,175.3531,22558.0
2015-11-30 15:30:00,189.23,189.45,189.13,189.41,18165.0,175.3902,175.5941,175.2975,175.557,18165.0
2015-11-30 15:40:00,189.41,189.45,189.09,189.35,40023.0,175.557,175.5941,175.2604,175.5014,40023.0
2015-11-30 15:50:00,189.36,189.42,189.12,189.35,102521.0,175.5107,175.5663,175.2883,175.5014,102521.0
2015-12-01 09:30:00,190.15,190.15,189.1,189.83,38281.0,176.2429,176.2429,175.2697,175.9463,38281.0
2015-12-01 09:40:00,189.8,190.1,189.07,189.68,38736.0,175.9185,176.1966,175.2419,175.8073,38736.0
2015-12-01 09:50:00,189.59,190.14,189.54,189.75,24258.0,175.7239,176.2337,175.6775,175.8722,24258.0
2015-12-01 10:00:00,189.66,189.74,189.33,189.53,38415.0,175.7888,175.8629,175.4829,175.6683,38415.0
2015-12-01 10:10:00,189.41,189.9,189.1,189.43,24331.0,175.557,176.0112,175.2697,175.5756,24331.0
2015-12-01 10:20:00,189.45,189.73,189.27,189.68,29960.0,175.5941,175.8536,175.4273,175.8073,29960.0
2015-12-01 10:30:00,189.62,189.95,189.47,189.9,70173.0,175.7517,176.0576,175.6127,176.0112,70173.0
2015-12-01 10:40:00,189.83,189.95,189.5,189.5,71031.0,175.9463,176.0576,175.6405,175.6405,71031.0
2015-12-01 10:50:00,189.5,189.67,189.31,189.49,25276.0,175.6405,175.798,175.4644,175.6312,25276.0
2015-12-01 11:00:00,189.52,189.78,189.39,189.46,80024.0,175.659,175.9,175.5385,175.6034,80024.0
2015-12-01 11:10:00,189.51,189.62,189.39,189.53,22731.0,175.6497,175.7517,175.5385,175.6683,22731.0
2015-12-01 11:20:00,189.5,189.8,189.5,189.56,17296.0,175.6405,175.9185,175.6405,175.6961,17296.0
2015-12-01 11:30:00,189.68,189.69,189.43,189.56,19005.0,175.8073,175.8166,175.5756,175.6961,19005.0
2015-12-01 11:40:00,189.46,189.73,189.46,189.72,8596.0,175.6034,175.8536,175.6034,175.8444,8596.0
2015-12-01 11:50:00,189.73,189.75,189.44,189.55,24771.0,175.8536,175.8722,175.5849,175.6868,24771.0
2015-12-01 12:00:00,189.6,189.71,189.46,189.55,21197.0,175.7331,175.8351,175.6034,175.6868,21197.0
2015-12-01 12:10:00,189.53,189.61,189.44,189.46,15920.0,175.6683,175.7424,175.5849,175.6034,15920.0
2015-12-01 12:20:00,189.49,189.68,189.47,189.57,13082.0,175.6312,175.8073,175.6127,175.7053,13082.0
2015-12-01 12:30:00,189.55,189.65,189.5,189.58,15317.0,175.6868,175.7795,175.6405,175.7146,15317.0
2015-12-01 12:40:00,189.58,189.75,189.5,189.72,29778.0,175.7146,175.8722,175.6405,175.8444,29778.0
2015-12-01 12:50:00,189.72,189.75,189.57,189.63,12842.0,175.8444,175.8722,175.7053,175.761,12842.0
2015-12-01 13:00:00,189.64,190.24,189.62,190.24,32392.0,175.7702,176.3263,175.7517,176.3263,32392.0
2015-12-01 13:10:00,190.23,190.28,189.91,190.14,13177.0,176.3171,176.3634,176.0205,176.2337,13177.0
2015-12-01 13:20:00,190.09,190.15,189.82,189.84,11399.0,176.1873,176.2429,175.9371,175.9556,11399.0
2015-12-01 13:30:00,189.8,189.88,189.5,189.64,26953.0,175.9185,175.9927,175.6405,175.7702,26953.0
2015-12-01 13:40:00,189.66,189.72,189.5,189.59,21580.0,175.7888,175.8444,175.6405,175.7239,21580.0
2015-12-01 13:50:00,189.61,189.71,189.53,189.62,25855.0,175.7424,175.8351,175.6683,175.7517,25855.0
2015-12-01 14:00:00,189.59,189.76,189.55,189.75,28044.0,175.7239,175.8814,175.6868,175.8722,28044.0
2015-12-01 14:10:00,189.74,190.46,189.74,190.44,20873.0,175.8629,176.5303,175.8629,176.5117,20873.0
2015-12-01 14:20:00,190.46,190.88,189.71,190.86,33354.0,176.5303,176.9195,175.8351,176.901,33354.0
2015-12-01 14:30:00,190.9,191.03,190.85,190.98,25379.0,176.9381,177.0586,176.8917,177.0122,25379.0
2015-12-01 14:40:00,190.99,191.01,190.76,190.76,44421.0,177.0215,177.04,176.8083,176.8083,44421.0
2015-12-01 14:50:00,190.81,190.81,190.46,190.47,31637.0,176.8547,176.8547,176.5303,176.5395,31637.0
2015-12-01 15:00:00,190.46,190.76,190.46,190.64,22448.0,176.5303,176.8083,176.5303,176.6971,22448.0
2015-12-01 15:10:00,190.64,190.73,190.57,190.72,25648.0,176.6971,176.7805,176.6322,176.7712,25648.0
2015-12-01 15:20:00,190.7,190.8,190.61,190.63,25598.0,176.7527,176.8454,176.6693,176.6878,25598.0
2015-12-01 15:30:00,190.66,191.38,190.58,191.26,47997.0,176.7156,177.383,176.6415,177.2717,47997.0
2015-12-01 15:40:00,191.28,191.43,191.15,191.33,46183.0,177.2903,177.4293,177.1698,177.3366,46183.0
2015-12-01 15:50:00,191.29,191.3,191.0,191.24,89235.0,177.2995,177.3088,177.0308,177.2532,89235.0
2015-12-02 09:30:00,191.46,193.02,191.33,192.15,24477.0,177.4571,178.903,177.3366,178.0966,24477.0
2015-12-02 09:40:00,192.19,192.63,192.12,192.55,11909.0,178.1337,178.5415,178.0688,178.4674,11909.0
2015-12-02 09:50:00,192.29,193.12,192.29,193.06,21586.0,178.2264,178.9957,178.2264,178.9401,21586.0
2015-12-02 10:00:00,193.02,193.02,192.36,192.48,22466.0,178.903,178.903,178.2913,178.4025,22466.0
2015-12-02 10:10:00,192.5,192.59,192.06,192.44,8799.0,178.4211,178.5045,178.0132,178.3654,8799.0
2015-12-02 10:20:00,192.4,192.42,192.02,192.27,54540.0,178.3284,178.3469,177.9762,178.2079,54540.0
2015-12-02 10:30:00,192.19,192.24,191.67,191.92,33839.0,178.1337,178.1801,177.6518,177.8835,33839.0
2015-12-02 10:40:00,191.92,192.39,191.88,192.03,78062.0,177.8835,178.3191,177.8464,177.9854,78062.0
2015-12-02 10:50:00,191.99,192.84,191.93,192.75,16723.0,177.9484,178.7362,177.8927,178.6528,16723.0
2015-12-02 11:00:00,192.63,192.74,192.36,192.6,60335.0,178.5415,178.6435,178.2913,178.5137,60335.0
2015-12-02 11:10:00,192.56,192.83,192.37,192.67,38982.0,178.4767,178.7269,178.3006,178.5786,38982.0
2015-12-02 11:20:00,192.75,192.75,192.27,192.46,26051.0,178.6528,178.6528,178.2079,178.384,26051.0
2015-12-02 11:30:00,192.46,192.63,192.34,192.44,25216.0,178.384,178.5415,178.2728,178.3654,25216.0
2015-12-02 11:40:00,192.4,192.61,191.97,192.11,32102.0,178.3284,178.523,177.9298,178.0596,32102.0
2015-12-02 11:50:00,192.14,192.21,191.8,192.14,20967.0,178.0874,178.1523,177.7722,178.0874,20967.0
2015-12-02 12:00:00,192.15,192.3,191.89,191.9,13633.0,178.0966,178.2357,177.8557,177.8649,13633.0
2015-12-02 12:10:00,191.94,192.16,191.82,192.0,31283.0,177.902,178.1059,177.7908,177.9576,31283.0
2015-12-02 12:20:00,192.06,192.32,191.97,192.32,7154.0,178.0132,178.2542,177.9298,178.2542,7154.0
2015-12-02 12:30:00,192.43,192.43,192.15,192.26,10154.0,178.3562,178.3562,178.0966,178.1986,10154.0
2015-12-02 12:40:00,192.31,192.56,192.16,192.24,18562.0,178.2449,178.4767,178.1059,178.1801,18562.0
2015-12-02 12:50:00,192.25,192.47,192.08,192.47,8719.0,178.1893,178.3932,178.0318,178.3932,8719.0
2015-12-02 13:00:00,192.33,192.34,191.59,191.6,31308.0,178.2635,178.2728,177.5776,177.5869,31308.0
2015-12-02 13:10:00,191.58,192.13,191.45,191.79,29682.0,177.5683,178.0781,177.4478,177.763,29682.0
2015-12-02 13:20:00,191.75,191.95,191.61,191.7,18237.0,177.7259,177.9113,177.5961,177.6796,18237.0
2015-12-02 13:30:00,191.78,191.78,191.33,191.51,7484.0,177.7537,177.7537,177.3366,177.5035,7484.0
2015-12-02 13:40:00,191.43,191.47,191.13,191.16,7662.0,177.4293,177.4664,177.1512,177.1791,7662.0
2015-12-02 13:50:00,191.08,191.23,190.84,190.84,8191.0,177.1049,177.2439,176.8825,176.8825,8191.0
2015-12-02 14:00:00,190.73,190.79,190.35,190.61,8661.0,176.7805,176.8361,176.4283,176.6693,8661.0
2015-12-02 14:10:00,190.58,190.58,190.15,190.2,16120.0,176.6415,176.6415,176.2429,176.2893,16120.0
2015-12-02 14:20:00,190.24,190.53,190.06,190.15,11294.0,176.3263,176.5951,176.1595,176.2429,11294.0
2015-12-02 14:30:00,190.03,190.19,189.78,190.06,12076.0,176.1317,176.28,175.9,176.1595,12076.0
2015-12-02 14:40:00,190.09,190.27,189.51,189.57,20900.0,176.1873,176.3541,175.6497,175.7053,20900.0
2015-12-02 14:50:00,189.66,190.08,189.56,190.07,55982.0,175.7888,176.178,175.6961,176.1688,55982.0
2015-12-02 15:00:00,190.07,190.5,189.98,190.5,59090.0,176.1688,176.5673,176.0854,176.5673,59090.0
2015-12-02 15:10:00,190.47,190.68,190.12,190.31,17346.0,176.5395,176.7342,176.2151,176.3912,17346.0
2015-12-02 15:20:00,190.3,190.37,190.04,190.07,13574.0,176.382,176.4468,176.141,176.1688,13574.0
2015-12-02 15:30:00,190.12,190.16,189.97,190.02,38052.0,176.2151,176.2522,176.0761,176.1224,38052.0
2015-12-02 15:40:00,190.12,190.31,189.83,190.02,35501.0,176.2151,176.3912,175.9463,176.1224,35501.0
2015-12-02 15:50:00,189.99,190.16,189.7,190.0,78870.0,176.0946,176.2522,175.8258,176.1039,78870.0
2015-12-03 09:30:00,190.05,190.09,188.37,188.52,34756.0,176.1502,176.1873,174.5931,174.7321,34756.0
2015-12-03 09:40:00,188.31,189.16,187.83,187.97,29235.0,174.5375,175.3253,174.0926,174.2224,29235.0
2015-12-03 09:50:00,188.06,188.18,187.32,187.59,28508.0,174.3058,174.417,173.6199,173.8702,28508.0
2015-12-03 10:00:00,187.57,188.53,187.08,187.62,32988.0,173.8516,174.7414,173.3975,173.898,32988.0
2015-12-03 10:10:00,187.6,188.59,187.6,188.53,34190.0,173.8794,174.797,173.8794,174.7414,34190.0
2015-12-03 10:20:00,188.34,189.06,188.31,188.96,80321.0,174.5653,175.2326,174.5375,175.14,80321.0
2015-12-03 10:30:00,188.92,190.35,188.72,189.98,119051.0,175.1029,176.4283,174.9175,176.0854,119051.0
2015-12-03 10:40:00,190.05,191.12,189.98,190.94,76254.0,176.1502,177.142,176.0854,176.9751,76254.0
2015-12-03 10:50:00,190.96,190.97,190.1,190.15,41126.0,176.9937,177.003,176.1966,176.2429,41126.0
2015-12-03 11:00:00,190.13,190.62,189.85,190.62,19957.0,176.2244,176.6785,175.9649,176.6785,19957.0
2015-12-03 11:10:00,190.62,190.63,190.06,190.09,25065.0,176.6785,176.6878,176.1595,176.1873,25065.0
2015-12-03 11:20:00,190.14,190.69,189.96,190.52,31765.0,176.2337,176.7434,176.0668,176.5859,31765.0
2015-12-03 11:30:00,190.48,191.01,190.35,190.74,50211.0,176.5488,177.04,176.4283,176.7898,50211.0
2015-12-03 11:40:00,190.69,190.72,190.1,190.58,56604.0,176.7434,176.7712,176.1966,176.6415,56604.0
2015-12-03 11:50:00,190.57,191.64,190.53,191.52,57528.0,176.6322,177.6239,176.5951,177.5127,57528.0
2015-12-03 12:00:00,191.58,191.98,190.68,190.76,99550.0,177.5683,177.9391,176.7342,176.8083,99550.0
2015-12-03 12:10:00,190.77,190.77,189.96,190.11,28472.0,176.8176,176.8176,176.0668,176.2058,28472.0
2015-12-03 12:20:00,190.04,190.28,189.57,189.8,23667.0,176.141,176.3634,175.7053,175.9185,23667.0
2015-12-03 12:30:00,189.85,190.03,189.77,190.03,29732.0,175.9649,176.1317,175.8907,176.1317,29732.0
2015-12-03 12:40:00,189.99,190.43,189.84,190.06,35563.0,176.0946,176.5024,175.9556,176.1595,35563.0
2015-12-03 12:50:00,190.1,190.21,189.86,189.95,31912.0,176.1966,176.2985,175.9741,176.0576,31912.0
2015-12-03 13:00:00,189.99,190.23,189.9,190.0,34761.0,176.0946,176.3171,176.0112,176.1039,34761.0
2015-12-03 13:10:00,189.95,190.86,189.92,190.67,45636.0,176.0576,176.901,176.0297,176.7249,45636.0
2015-12-03 13:20:00,190.61,191.48,190.43,191.13,38622.0,176.6693,177.4757,176.5024,177.1512,38622.0
2015-12-03 13:30:00,191.21,191.24,189.93,190.0,32285.0,177.2254,177.2532,176.039,176.1039,32285.0
2015-12-03 13:40:00,189.92,190.32,189.63,189.63,28950.0,176.0297,176.4005,175.761,175.761,28950.0
2015-12-03 13:50:00,189.71,190.06,189.57,189.96,38141.0,175.8351,176.1595,175.7053,176.0668,38141.0
2015-12-03 14:00:00,189.98,189.98,189.21,189.48,35723.0,176.0854,176.0854,175.3717,175.6219,35723.0
2015-12-03 14:10:00,189.59,190.15,189.48,190.14,35422.0,175.7239,176.2429,175.6219,176.2337,35422.0
2015-12-03 14:20:00,190.09,190.22,189.19,189.69,40734.0,176.1873,176.3078,175.3531,175.8166,40734.0
2015-12-03 14:30:00,189.7,189.74,189.38,189.41,41149.0,175.8258,175.8629,175.5292,175.557,41149.0
2015-12-03 14:40:00,189.46,189.46,188.94,189.06,53490.0,175.6034,175.6034,175.1214,175.2326,53490.0
2015-12-03 14:50:00,189.03,189.38,188.96,189.31,57765.0,175.2048,175.5292,175.14,175.4644,57765.0
2015-12-03 15:00:00,189.33,189.89,189.2,189.84,68266.0,175.4829,176.0019,175.3624,175.9556,68266.0
2015-12-03 15:10:00,189.86,190.1,189.81,190.1,91450.0,175.9741,176.1966,175.9278,176.1966,91450.0
2015-12-03 15:20:00,190.03,190.62,189.91,190.34,93053.0,176.1317,176.6785,176.0205,176.419,93053.0
2015-12-03 15:30:00,190.37,190.87,190.02,190.82,127489.0,176.4468,176.9103,176.1224,176.8639,127489.0
2015-12-03 15:40:00,190.86,190.86,189.49,190.01,69225.0,176.901,176.901,175.6312,176.1132,69225.0
2015-12-03 15:50:00,189.98,190.47,189.7,190.32,182625.0,176.0854,176.5395,175.8258,176.4005,182625.0
2015-12-04 09:30:00,191.0,191.8,190.12,190.98,24846.0,177.0308,177.7722,176.2151,177.0122,24846.0
2015-12-04 09:40:00,191.02,192.36,190.96,191.66,27404.0,177.0493,178.2913,176.9937,177.6425,27404.0
2015-12-04 09:50:00,191.77,191.79,191.14,191.38,19582.0,177.7444,177.763,177.1605,177.383,19582.0
2015-12-04 10:00:00,191.47,191.48,190.49,190.49,18385.0,177.4664,177.4757,176.5581,176.5581,18385.0
2015-12-04 10:10:00,190.53,190.98,190.44,190.98,18030.0,176.5951,177.0122,176.5117,177.0122,18030.0
2015-12-04 10:20:00,190.91,191.42,190.69,190.69,15523.0,176.9473,177.42,176.7434,176.7434,15523.0
2015-12-04 10:30:00,190.69,190.78,190.26,190.7,17255.0,176.7434,176.8268,176.3449,176.7527,17255.0
2015-12-04 10:40:00,190.7,190.98,190.49,190.64,15592.0,176.7527,177.0122,176.5581,176.6971,15592.0
2015-12-04 10:50:00,190.68,191.4,190.56,191.22,20081.0,176.7342,177.4015,176.6229,177.2347,20081.0
2015-12-04 11:00:00,191.15,191.15,190.36,190.45,45511.0,177.1698,177.1698,176.4376,176.521,45511.0
2015-12-04 11:10:00,190.45,190.77,190.28,190.48,10086.0,176.521,176.8176,176.3634,176.5488,10086.0
2015-12-04 11:20:00,190.48,190.88,190.13,190.23,10231.0,176.5488,176.9195,176.2244,176.3171,10231.0
2015-12-04 11:30:00,190.21,190.29,189.79,189.83,12837.0,176.2985,176.3727,175.9093,175.9463,12837.0
2015-12-04 11:40:00,189.81,190.11,189.74,190.0,23151.0,175.9278,176.2058,175.8629,176.1039,23151.0
2015-12-04 11:50:00,190.1,190.59,190.08,190.4,12863.0,176.1966,176.6507,176.178,176.4746,12863.0
2015-12-04 12:00:00,190.41,190.41,190.04,190.3,4230.0,176.4839,176.4839,176.141,176.382,4230.0
2015-12-04 12:10:00,190.18,190.35,189.86,189.91,24086.0,176.2707,176.4283,175.9741,176.0205,24086.0
2015-12-04 12:20:00,189.88,190.1,189.71,189.71,10071.0,175.9927,176.1966,175.8351,175.8351,10071.0
2015-12-04 12:30:00,189.71,190.69,189.7,190.66,23324.0,175.8351,176.7434,175.8258,176.7156,23324.0
2015-12-04 12:40:00,190.69,190.89,190.62,190.89,13596.0,176.7434,176.9288,176.6785,176.9288,13596.0
2015-12-04 12:50:00,190.93,191.09,190.81,191.09,13617.0,176.9659,177.1142,176.8547,177.1142,13617.0
2015-12-04 13:00:00,191.11,191.37,190.95,191.2,25141.0,177.1327,177.3737,176.9844,177.2161,25141.0
2015-12-04 13:10:00,191.2,191.32,190.84,190.84,21538.0,177.2161,177.3274,176.8825,176.8825,21538.0
2015-12-04 13:20:00,190.81,191.02,190.77,190.92,12121.0,176.8547,177.0493,176.8176,176.9566,12121.0
2015-12-04 13:30:00,190.98,190.98,190.48,190.64,20510.0,177.0122,177.0122,176.5488,176.6971,20510.0
2015-12-04 13:40:00,190.68,190.81,190.5,190.64,23128.0,176.7342,176.8547,176.5673,176.6971,23128.0
2015-12-04 13:50:00,190.67,190.85,190.66,190.72,12656.0,176.7249,176.8917,176.7156,176.7712,12656.0
2015-12-04 14:00:00,190.78,190.81,190.55,190.56,15750.0,176.8268,176.8547,176.6137,176.6229,15750.0
2015-12-04 14:10:00,190.49,190.56,190.16,190.16,26787.0,176.5581,176.6229,176.2522,176.2522,26787.0
2015-12-04 14:20:00,190.16,190.47,190.04,190.31,29049.0,176.2522,176.5395,176.141,176.3912,29049.0
2015-12-04 14:30:00,190.38,191.0,190.31,190.73,30501.0,176.4561,177.0308,176.3912,176.7805,30501.0
2015-12-04 14:40:00,190.81,191.08,190.68,191.06,28404.0,176.8547,177.1049,176.7342,177.0864,28404.0
2015-12-04 14:50:00,191.06,191.11,190.86,190.98,12781.0,177.0864,177.1327,176.901,177.0122,12781.0
2015-12-04 15:00:00,190.99,191.24,190.81,191.19,23789.0,177.0215,177.2532,176.8547,177.2069,23789.0
2015-12-04 15:10:00,191.14,191.35,190.87,190.96,23180.0,177.1605,177.3552,176.9103,176.9937,23180.0
2015-12-04 15:20:00,190.91,191.1,190.47,190.8,26662.0,176.9473,177.1234,176.5395,176.8454,26662.0
2015-12-04 15:30:00,190.77,190.77,190.3,190.4,24940.0,176.8176,176.8176,176.382,176.4746,24940.0
2015-12-04 15:40:00,190.35,190.68,190.35,190.5,37910.0,176.4283,176.7342,176.4283,176.5673,37910.0
2015-12-04 15:50:00,190.54,190.76,190.28,190.35,133235.0,176.6044,176.8083,176.3634,176.4283,133235.0
2015-12-07 09:30:00,190.6,190.88,189.22,189.55,35676.0,176.66,176.9195,175.3809,175.6868,35676.0
2015-12-07 09:40:00,189.54,189.99,189.22,189.68,28516.0,175.6775,176.0946,175.3809,175.8073,28516.0
2015-12-07 09:50:00,189.76,190.47,189.47,189.53,37581.0,175.8814,176.5395,175.6127,175.6683,37581.0
2015-12-07 10:00:00,189.57,189.9,189.28,189.62,20716.0,175.7053,176.0112,175.4366,175.7517,20716.0
2015-12-07 10:10:00,189.55,189.75,189.25,189.52,38554.0,175.6868,175.8722,175.4087,175.659,38554.0
2015-12-07 10:20:00,189.46,189.46,188.84,189.21,21678.0,175.6034,175.6034,175.0287,175.3717,21678.0
2015-12-07 10:30:00,189.23,189.48,189.03,189.38,13412.0,175.3902,175.6219,175.2048,175.5292,13412.0
2015-12-07 10:40:00,189.35,189.45,188.68,188.69,16963.0,175.5014,175.5941,174.8804,174.8897,16963.0
2015-12-07 10:50:00,188.67,189.07,188.59,188.91,13890.0,174.8712,175.2419,174.797,175.0936,13890.0
2015-12-07 11:00:00,189.01,189.2,188.77,189.03,6883.0,175.1863,175.3624,174.9639,175.2048,6883.0
2015-12-07 11:10:00,189.02,189.18,188.86,189.08,9526.0,175.1956,175.3439,175.0473,175.2512,9526.0
2015-12-07 11:20:00,189.13,189.2,188.75,188.9,10479.0,175.2975,175.3624,174.9453,175.0843,10479.0
2015-12-07 11:30:00,188.76,189.32,188.76,189.15,18562.0,174.9546,175.4736,174.9546,175.3161,18562.0
2015-12-07 11:40:00,189.15,189.32,188.85,189.16,15266.0,175.3161,175.4736,175.038,175.3253,15266.0
2015-12-07 11:50:00,189.13,189.22,188.95,189.12,18829.0,175.2975,175.3809,175.1307,175.2883,18829.0
2015-12-07 12:00:00,189.07,189.12,188.83,188.97,20040.0,175.2419,175.2883,175.0195,175.1492,20040.0
2015-12-07 12:10:00,188.97,189.1,188.9,188.96,34528.0,175.1492,175.2697,175.0843,175.14,34528.0
2015-12-07 12:20:00,189.06,189.19,189.0,189.1,21316.0,175.2326,175.3531,175.177,175.2697,21316.0
2015-12-07 12:30:00,189.17,189.17,188.82,188.87,20629.0,175.3346,175.3346,175.0102,175.0565,20629.0
2015-12-07 12:40:00,188.87,188.9,188.49,188.63,25217.0,175.0565,175.0843,174.7043,174.8341,25217.0
2015-12-07 12:50:00,188.75,188.89,188.65,188.68,26729.0,174.9453,175.0751,174.8526,174.8804,26729.0
2015-12-07 13:00:00,188.62,188.79,188.1,188.71,26834.0,174.8248,174.9824,174.3429,174.9082,26834.0
2015-12-07 13:10:00,188.76,189.01,187.9,187.93,44631.0,174.9546,175.1863,174.1575,174.1853,44631.0
2015-12-07 13:20:00,187.93,188.04,187.46,187.58,37290.0,174.1853,174.2872,173.7497,173.8609,37290.0
2015-12-07 13:30:00,187.54,187.74,187.51,187.66,30724.0,173.8238,174.0092,173.796,173.935,30724.0
2015-12-07 13:40:00,187.64,187.66,187.2,187.2,39332.0,173.9165,173.935,173.5087,173.5087,39332.0
2015-12-07 13:50:00,187.2,188.06,187.08,188.06,24577.0,173.5087,174.3058,173.3975,174.3058,24577.0
2015-12-07 14:00:00,188.05,188.29,187.98,188.02,44075.0,174.2965,174.519,174.2316,174.2687,44075.0
2015-12-07 14:10:00,188.08,188.68,188.07,188.5,30674.0,174.3243,174.8804,174.315,174.7136,30674.0
2015-12-07 14:20:00,188.47,188.56,188.26,188.56,24368.0,174.6858,174.7692,174.4912,174.7692,24368.0
2015-12-07 14:30:00,188.58,188.82,188.19,188.54,35491.0,174.7877,175.0102,174.4263,174.7507,35491.0
2015-12-07 14:40:00,188.64,188.73,188.08,188.08,39890.0,174.8434,174.9268,174.3243,174.3243,39890.0
2015-12-07 14:50:00,188.08,188.08,187.61,188.08,41670.0,174.3243,174.3243,173.8887,174.3243,41670.0
2015-12-07 15:00:00,187.94,188.43,187.94,188.41,42151.0,174.1946,174.6487,174.1946,174.6302,42151.0
2015-12-07 15:10:00,188.36,188.41,188.14,188.2,39860.0,174.5838,174.6302,174.3799,174.4355,39860.0
2015-12-07 15:20:00,188.17,188.56,188.15,188.56,40593.0,174.4077,174.7692,174.3892,174.7692,40593.0
2015-12-07 15:30:00,188.53,188.83,188.41,188.77,49676.0,174.7414,175.0195,174.6302,174.9639,49676.0
2015-12-07 15:40:00,188.78,189.06,188.66,189.01,65891.0,174.9731,175.2326,174.8619,175.1863,65891.0
2015-12-07 15:50:00,189.01,189.12,188.74,188.98,139424.0,175.1863,175.2883,174.936,175.1585,139424.0
2015-12-08 09:30:00,187.5,188.32,187.4,187.95,28388.0,173.7867,174.5468,173.6941,174.2038,28388.0
2015-12-08 09:40:00,188.01,189.11,187.63,187.78,25688.0,174.2594,175.279,173.9072,174.0463,25688.0
2015-12-08 09:50:00,187.83,188.25,187.39,187.39,23840.0,174.0926,174.4819,173.6848,173.6848,23840.0
2015-12-08 10:00:00,187.17,187.69,187.16,187.33,19916.0,173.4809,173.9628,173.4716,173.6292,19916.0
2015-12-08 10:10:00,187.26,187.44,186.18,186.18,19572.0,173.5643,173.7311,172.5633,172.5633,19572.0
2015-12-08 10:20:00,186.11,186.56,185.92,186.26,22405.0,172.4984,172.9155,172.3223,172.6374,22405.0
2015-12-08 10:30:00,186.16,187.19,185.94,186.98,20779.0,172.5447,173.4994,172.3408,173.3048,20779.0
2015-12-08 10:40:00,187.05,187.63,187.01,187.49,19988.0,173.3696,173.9072,173.3326,173.7775,19988.0
2015-12-08 10:50:00,187.49,187.62,187.25,187.61,18966.0,173.7775,173.898,173.555,173.8887,18966.0
2015-12-08 11:00:00,187.91,188.13,187.78,187.95,17349.0,174.1668,174.3707,174.0463,174.2038,17349.0
2015-12-08 11:10:00,187.93,187.93,187.53,187.86,12516.0,174.1853,174.1853,173.8145,174.1204,12516.0
2015-12-08 11:20:00,187.91,187.91,187.03,187.03,15255.0,174.1668,174.1668,173.3511,173.3511,15255.0
2015-12-08 11:30:00,187.08,187.49,187.03,187.12,34586.0,173.3975,173.7775,173.3511,173.4345,34586.0
2015-12-08 11:40:00,187.1,187.68,187.08,187.53,30121.0,173.416,173.9536,173.3975,173.8145,30121.0
2015-12-08 11:50:00,187.58,187.75,187.41,187.65,28154.0,173.8609,174.0185,173.7033,173.9258,28154.0
2015-12-08 12:00:00,187.68,187.7,187.2,187.53,47777.0,173.9536,173.9721,173.5087,173.8145,47777.0
2015-12-08 12:10:00,187.53,187.88,187.33,187.79,66958.0,173.8145,174.1389,173.6292,174.0555,66958.0
2015-12-08 12:20:00,187.86,188.92,187.7,188.74,70889.0,174.1204,175.1029,173.9721,174.936,70889.0
2015-12-08 12:30:00,188.74,188.76,188.35,188.52,44978.0,174.936,174.9546,174.5746,174.7321,44978.0
2015-12-08 12:40:00,188.54,188.86,188.33,188.82,35924.0,174.7507,175.0473,174.556,175.0102,35924.0
2015-12-08 12:50:00,188.82,188.82,188.34,188.55,40859.0,175.0102,175.0102,174.5653,174.7599,40859.0
2015-12-08 13:00:00,188.55,189.19,188.38,189.06,31567.0,174.7599,175.3531,174.6024,175.2326,31567.0
2015-12-08 13:10:00,189.06,189.12,188.57,188.57,32557.0,175.2326,175.2883,174.7785,174.7785,32557.0
2015-12-08 13:20:00,188.52,188.96,188.23,188.87,38677.0,174.7321,175.14,174.4633,175.0565,38677.0
2015-12-08 13:30:00,188.96,189.24,188.9,189.22,22266.0,175.14,175.3995,175.0843,175.3809,22266.0
2015-12-08 13:40:00,189.23,189.24,188.96,189.08,33844.0,175.3902,175.3995,175.14,175.2512,33844.0
2015-12-08 13:50:00,189.14,189.58,189.03,189.58,26332.0,175.3068,175.7146,175.2048,175.7146,26332.0
2015-12-08 14:00:00,189.61,190.09,189.46,190.09,32757.0,175.7424,176.1873,175.6034,176.1873,32757.0
2015-12-08 14:10:00,189.96,190.11,189.75,189.97,48917.0,176.0668,176.2058,175.8722,176.0761,48917.0
2015-12-08 14:20:00,189.92,189.99,189.76,189.99,22955.0,176.0297,176.0946,175.8814,176.0946,22955.0
2015-12-08 14:30:00,189.94,189.98,189.51,189.61,37886.0,176.0483,176.0854,175.6497,175.7424,37886.0
2015-12-08 14:40:00,189.53,189.95,189.4,189.83,26292.0,175.6683,176.0576,175.5478,175.9463,26292.0
2015-12-08 14:50:00,189.98,190.02,189.72,189.82,38689.0,176.0854,176.1224,175.8444,175.9371,38689.0
2015-12-08 15:00:00,189.72,189.77,189.24,189.5,32899.0,175.8444,175.8907,175.3995,175.6405,32899.0
2015-12-08 15:10:00,189.48,189.5,189.15,189.35,30115.0,175.6219,175.6405,175.3161,175.5014,30115.0
2015-12-08 15:20:00,189.32,189.32,188.8,188.92,43240.0,175.4736,175.4736,174.9917,175.1029,43240.0
2015-12-08 15:30:00,188.86,188.91,188.51,188.63,46596.0,175.0473,175.0936,174.7229,174.8341,46596.0
2015-12-08 15:40:00,188.6,189.44,188.57,189.44,44833.0,174.8063,175.5849,174.7785,175.5849,44833.0
2015-12-08 15:50:00,189.34,189.41,188.63,188.96,87807.0,175.4922,175.557,174.8341,175.14,87807.0
2015-12-09 09:30:00,187.85,189.58,187.79,189.36,33463.0,174.1111,175.7146,174.0555,175.5107,33463.0
2015-12-09 09:40:00,189.34,190.77,189.18,190.77,28668.0,175.4922,176.8176,175.3439,176.8176,28668.0
2015-12-09 09:50:00,190.61,190.7,189.65,189.93,29543.0,176.6693,176.7527,175.7795,176.039,29543.0
2015-12-09 10:00:00,190.02,190.12,189.05,189.13,12858.0,176.1224,176.2151,175.2234,175.2975,12858.0
2015-12-09 10:10:00,189.16,189.48,189.04,189.23,26346.0,175.3253,175.6219,175.2141,175.3902,26346.0
2015-12-09 10:20:00,189.28,189.84,189.19,189.64,14354.0,175.4366,175.9556,175.3531,175.7702,14354.0
2015-12-09 10:30:00,189.68,190.48,189.64,190.21,9582.0,175.8073,176.5488,175.7702,176.2985,9582.0
2015-12-09 10:40:00,190.22,190.27,189.71,189.71,5368.0,176.3078,176.3541,175.8351,175.8351,5368.0
2015-12-09 10:50:00,189.65,189.81,189.52,189.74,6836.0,175.7795,175.9278,175.659,175.8629,6836.0
2015-12-09 11:00:00,189.7,189.93,189.62,189.77,11835.0,175.8258,176.039,175.7517,175.8907,11835.0
2015-12-09 11:10:00,189.77,190.02,189.63,189.64,28893.0,175.8907,176.1224,175.761,175.7702,28893.0
2015-12-09 11:20:00,189.72,189.92,189.4,189.5,8811.0,175.8444,176.0297,175.5478,175.6405,8811.0
2015-12-09 11:30:00,189.43,189.5,188.83,188.96,19772.0,175.5756,175.6405,175.0195,175.14,19772.0
2015-12-09 11:40:00,188.92,188.93,188.0,188.08,11629.0,175.1029,175.1122,174.2502,174.3243,11629.0
2015-12-09 11:50:00,188.05,188.12,187.86,187.98,5948.0,174.2965,174.3614,174.1204,174.2316,5948.0
2015-12-09 12:00:00,188.04,188.23,187.97,188.17,13611.0,174.2872,174.4633,174.2224,174.4077,13611.0
2015-12-09 12:10:00,187.99,188.43,187.41,187.59,12178.0,174.2409,174.6487,173.7033,173.8702,12178.0
2015-12-09 12:20:00,187.48,187.48,186.76,186.85,15040.0,173.7682,173.7682,173.1009,173.1843,15040.0
2015-12-09 12:30:00,186.71,186.9,186.23,186.36,9798.0,173.0545,173.2306,172.6096,172.7301,9798.0
2015-12-09 12:40:00,186.24,186.36,185.99,186.35,7123.0,172.6189,172.7301,172.3872,172.7208,7123.0
2015-12-09 12:50:00,186.4,186.59,186.2,186.24,20449.0,172.7672,172.9433,172.5818,172.6189,20449.0
2015-12-09 13:00:00,186.25,187.21,186.19,186.97,65343.0,172.6282,173.5179,172.5725,173.2955,65343.0
2015-12-09 13:10:00,186.88,187.51,186.88,187.29,52504.0,173.2121,173.796,173.2121,173.5921,52504.0
2015-12-09 13:20:00,187.29,187.39,186.59,186.72,44231.0,173.5921,173.6848,172.9433,173.0638,44231.0
2015-12-09 13:30:00,186.73,187.62,186.63,187.61,57663.0,173.0731,173.898,172.9804,173.8887,57663.0
2015-12-09 13:40:00,187.51,187.58,187.16,187.33,32975.0,173.796,173.8609,173.4716,173.6292,32975.0
2015-12-09 13:50:00,187.35,187.94,187.28,187.53,50428.0,173.6477,174.1946,173.5828,173.8145,50428.0
2015-12-09 14:00:00,187.53,187.58,186.9,187.21,35824.0,173.8145,173.8609,173.2306,173.5179,35824.0
2015-12-09 14:10:00,187.15,187.45,186.98,187.3,42199.0,173.4623,173.7404,173.3048,173.6014,42199.0
2015-12-09 14:20:00,187.34,187.34,186.85,187.05,44375.0,173.6384,173.6384,173.1843,173.3696,44375.0
2015-12-09 14:30:00,187.05,187.41,187.05,187.24,38787.0,173.3696,173.7033,173.3696,173.5458,38787.0
2015-12-09 14:40:00,187.19,187.25,186.45,186.45,45266.0,173.4994,173.555,172.8135,172.8135,45266.0
2015-12-09 14:50:00,186.45,186.58,186.41,186.53,48398.0,172.8135,172.934,172.7765,172.8877,48398.0
2015-12-09 15:00:00,186.57,187.07,186.49,186.93,42373.0,172.9248,173.3882,172.8506,173.2584,42373.0
2015-12-09 15:10:00,186.94,187.24,186.82,187.08,58800.0,173.2677,173.5458,173.1565,173.3975,58800.0
2015-12-09 15:20:00,187.08,187.44,187.03,187.12,62423.0,173.3975,173.7311,173.3511,173.4345,62423.0
2015-12-09 15:30:00,187.15,187.32,187.04,187.23,45574.0,173.4623,173.6199,173.3604,173.5365,45574.0
2015-12-09 15:40:00,187.26,187.3,186.96,187.04,63070.0,173.5643,173.6014,173.2862,173.3604,63070.0
2015-12-09 15:50:00,186.98,187.25,186.9,187.11,75079.0,173.3048,173.555,173.2306,173.4253,75079.0
2015-12-10 09:30:00,188.0,189.12,187.28,188.08,27583.0,174.2502,175.2883,173.5828,174.3243,27583.0
2015-12-10 09:40:00,188.0,188.74,187.75,188.1,22200.0,174.2502,174.936,174.0185,174.3429,22200.0
2015-12-10 09:50:00,187.73,187.98,186.5,186.58,22737.0,173.9999,174.2316,172.8599,172.934,22737.0
2015-12-10 10:00:00,186.45,186.88,186.06,186.23,27544.0,172.8135,173.2121,172.4521,172.6096,27544.0
2015-12-10 10:10:00,186.31,186.42,186.03,186.15,22687.0,172.6838,172.7857,172.4242,172.5355,22687.0
2015-12-10 10:20:00,186.21,186.95,186.14,186.87,17234.0,172.5911,173.277,172.5262,173.2028,17234.0
2015-12-10 10:30:00,186.93,187.85,186.93,187.8,13200.0,173.2584,174.1111,173.2584,174.0648,13200.0
2015-12-10 10:40:00,187.88,188.16,187.76,187.96,10755.0,174.1389,174.3985,174.0277,174.2131,10755.0
2015-12-10 10:50:00,188.01,188.17,187.69,187.79,23085.0,174.2594,174.4077,173.9628,174.0555,23085.0
2015-12-10 11:00:00,187.75,188.01,187.38,187.38,8615.0,174.0185,174.2594,173.6755,173.6755,8615.0
2015-12-10 11:10:00,187.37,187.49,187.12,187.37,23796.0,173.6662,173.7775,173.4345,173.6662,23796.0
2015-12-10 11:20:00,187.42,187.5,186.85,187.02,19522.0,173.7126,173.7867,173.1843,173.3418,19522.0
2015-12-10 11:30:00,186.87,187.26,186.83,187.24,5751.0,173.2028,173.5643,173.1657,173.5458,5751.0
2015-12-10 11:40:00,187.22,187.5,187.08,187.39,12921.0,173.5272,173.7867,173.3975,173.6848,12921.0
2015-12-10 11:50:00,187.46,187.5,187.3,187.4,24417.0,173.7497,173.7867,173.6014,173.6941,24417.0
2015-12-10 12:00:00,187.29,187.5,187.26,187.36,48298.0,173.5921,173.7867,173.5643,173.657,48298.0
2015-12-10 12:10:00,187.36,187.71,187.29,187.55,57620.0,173.657,173.9814,173.5921,173.8331,57620.0
2015-12-10 12:20:00,187.57,188.19,187.51,188.05,10386.0,173.8516,174.4263,173.796,174.2965,10386.0
2015-12-10 12:30:00,188.13,188.26,187.87,188.09,14847.0,174.3707,174.4912,174.1297,174.3336,14847.0
2015-12-10 12:40:00,188.03,188.38,188.03,188.34,8026.0,174.278,174.6024,174.278,174.5653,8026.0
2015-12-10 12:50:00,188.35,188.87,188.27,188.84,5300.0,174.5746,175.0565,174.5004,175.0287,5300.0
2015-12-10 13:00:00,188.69,188.93,188.5,188.85,10589.0,174.8897,175.1122,174.7136,175.038,10589.0
2015-12-10 13:10:00,188.92,188.98,188.8,188.84,14680.0,175.1029,175.1585,174.9917,175.0287,14680.0
2015-12-10 13:20:00,188.85,189.17,188.77,188.92,11610.0,175.038,175.3346,174.9639,175.1029,11610.0
2015-12-10 13:30:00,188.89,189.1,188.88,189.1,8130.0,175.0751,175.2697,175.0658,175.2697,8130.0
2015-12-10 13:40:00,189.11,189.7,189.05,189.6,29885.0,175.279,175.8258,175.2234,175.7331,29885.0
2015-12-10 13:50:00,189.67,189.84,189.6,189.7,12269.0,175.798,175.9556,175.7331,175.8258,12269.0
2015-12-10 14:00:00,189.63,189.88,189.6,189.64,24426.0,175.761,175.9927,175.7331,175.7702,24426.0
2015-12-10 14:10:00,189.69,190.05,189.63,189.99,17196.0,175.8166,176.1502,175.761,176.0946,17196.0
2015-12-10 14:20:00,189.94,190.64,189.92,190.62,24525.0,176.0483,176.6971,176.0297,176.6785,24525.0
2015-12-10 14:30:00,190.51,190.81,190.48,190.78,36754.0,176.5766,176.8547,176.5488,176.8268,36754.0
2015-12-10 14:40:00,190.83,191.41,190.78,191.25,48897.0,176.8732,177.4108,176.8268,177.2625,48897.0
2015-12-10 14:50:00,191.32,191.32,190.9,191.17,34445.0,177.3274,177.3274,176.9381,177.1883,34445.0
2015-12-10 15:00:00,191.16,191.17,190.61,190.61,33268.0,177.1791,177.1883,176.6693,176.6693,33268.0
2015-12-10 15:10:00,190.53,190.53,190.16,190.16,24688.0,176.5951,176.5951,176.2522,176.2522,24688.0
2015-12-10 15:20:00,190.19,190.37,189.96,190.29,33855.0,176.28,176.4468,176.0668,176.3727,33855.0
2015-12-10 15:30:00,190.3,190.36,190.12,190.31,54366.0,176.382,176.4376,176.2151,176.3912,54366.0
2015-12-10 15:40:00,190.39,190.76,190.18,190.36,48569.0,176.4654,176.8083,176.2707,176.4376,48569.0
2015-12-10 15:50:00,190.34,190.69,190.14,190.49,100452.0,176.419,176.7434,176.2337,176.5581,100452.0
2015-12-11 09:30:00,188.72,189.46,188.53,189.0,23806.0,174.9175,175.6034,174.7414,175.177,23806.0
2015-12-11 09:40:00,188.97,190.08,188.95,189.61,51755.0,175.1492,176.178,175.1307,175.7424,51755.0
2015-12-11 09:50:00,189.51,189.77,189.35,189.51,24329.0,175.6497,175.8907,175.5014,175.6497,24329.0
2015-12-11 10:00:00,189.46,190.04,189.2,189.36,35634.0,175.6034,176.141,175.3624,175.5107,35634.0
2015-12-11 10:10:00,189.42,190.28,189.42,189.71,56162.0,175.5663,176.3634,175.5663,175.8351,56162.0
2015-12-11 10:20:00,189.74,190.32,189.5,190.27,56276.0,175.8629,176.4005,175.6405,176.3541,56276.0
2015-12-11 10:30:00,190.32,190.61,189.81,190.16,52113.0,176.4005,176.6693,175.9278,176.2522,52113.0
2015-12-11 10:40:00,190.17,190.23,189.8,189.98,30003.0,176.2615,176.3171,175.9185,176.0854,30003.0
2015-12-11 10:50:00,189.97,190.29,189.65,189.8,36811.0,176.0761,176.3727,175.7795,175.9185,36811.0
2015-12-11 11:00:00,189.76,190.01,188.67,189.12,42870.0,175.8814,176.1132,174.8712,175.2883,42870.0
2015-12-11 11:10:00,189.11,190.01,189.03,189.92,29532.0,175.279,176.1132,175.2048,176.0297,29532.0
2015-12-11 11:20:00,189.93,189.94,189.47,189.64,19218.0,176.039,176.0483,175.6127,175.7702,19218.0
2015-12-11 11:30:00,189.63,189.87,189.19,189.74,56928.0,175.761,175.9834,175.3531,175.8629,56928.0
2015-12-11 11:40:00,189.68,190.43,189.68,190.39,21341.0,175.8073,176.5024,175.8073,176.4654,21341.0
2015-12-11 11:50:00,190.46,190.47,190.01,190.01,45245.0,176.5303,176.5395,176.1132,176.1132,45245.0
2015-12-11 12:00:00,189.96,190.03,189.41,189.42,51548.0,176.0668,176.1317,175.557,175.5663,51548.0
2015-12-11 12:10:00,189.41,189.7,189.27,189.31,33724.0,175.557,175.8258,175.4273,175.4644,33724.0
2015-12-11 12:20:00,189.31,189.38,189.03,189.14,37979.0,175.4644,175.5292,175.2048,175.3068,37979.0
2015-12-11 12:30:00,189.16,189.7,189.07,189.42,52337.0,175.3253,175.8258,175.2419,175.5663,52337.0
2015-12-11 12:40:00,189.37,189.67,189.23,189.67,32373.0,175.52,175.798,175.3902,175.798,32373.0
2015-12-11 12:50:00,189.58,189.68,189.32,189.37,26794.0,175.7146,175.8073,175.4736,175.52,26794.0
2015-12-11 13:00:00,189.34,189.99,189.22,189.96,40264.0,175.4922,176.0946,175.3809,176.0668,40264.0
2015-12-11 13:10:00,189.92,190.01,189.67,189.96,25293.0,176.0297,176.1132,175.798,176.0668,25293.0
2015-12-11 13:20:00,189.98,190.02,189.7,189.79,21050.0,176.0854,176.1224,175.8258,175.9093,21050.0
2015-12-11 13:30:00,189.79,189.79,189.27,189.36,34507.0,175.9093,175.9093,175.4273,175.5107,34507.0
2015-12-11 13:40:00,189.34,189.99,189.3,189.86,40204.0,175.4922,176.0946,175.4551,175.9741,40204.0
2015-12-11 13:50:00,189.88,190.06,189.8,189.89,37350.0,175.9927,176.1595,175.9185,176.0019,37350.0
2015-12-11 14:00:00,189.85,190.34,189.81,189.98,39811.0,175.9649,176.419,175.9278,176.0854,39811.0
2015-12-11 14:10:00,189.98,191.01,189.93,191.01,37001.0,176.0854,177.04,176.039,177.04,37001.0
2015-12-11 14:20:00,190.88,190.93,190.04,190.09,32640.0,176.9195,176.9659,176.141,176.1873,32640.0
2015-12-11 14:30:00,190.09,190.23,189.91,190.02,50774.0,176.1873,176.3171,176.0205,176.1224,50774.0
2015-12-11 14:40:00,190.02,190.54,189.96,190.17,34313.0,176.1224,176.6044,176.0668,176.2615,34313.0
2015-12-11 14:50:00,190.16,190.16,189.86,189.92,35019.0,176.2522,176.2522,175.9741,176.0297,35019.0
2015-12-11 15:00:00,189.92,190.23,189.86,189.95,45481.0,176.0297,176.3171,175.9741,176.0576,45481.0
2015-12-11 15:10:00,189.93,190.1,189.6,189.66,67143.0,176.039,176.1966,175.7331,175.7888,67143.0
2015-12-11 15:20:00,189.66,190.28,189.64,190.14,80581.0,175.7888,176.3634,175.7702,176.2337,80581.0
2015-12-11 15:30:00,190.08,190.43,189.92,190.1,58348.0,176.178,176.5024,176.0297,176.1966,58348.0
2015-12-11 15:40:00,190.05,190.41,189.95,190.2,96057.0,176.1502,176.4839,176.0576,176.2893,96057.0
2015-12-11 15:50:00,190.23,190.31,189.91,190.16,104335.0,176.3171,176.3912,176.0205,176.2522,104335.0
2015-12-14 09:30:00,190.35,190.96,189.58,190.41,35023.0,176.4283,176.9937,175.7146,176.4839,35023.0
2015-12-14 09:40:00,190.31,191.09,190.31,190.74,9845.0,176.3912,177.1142,176.3912,176.7898,9845.0
2015-12-14 09:50:00,191.04,191.13,190.32,190.55,24089.0,177.0678,177.1512,176.4005,176.6137,24089.0
2015-12-14 10:00:00,190.7,191.43,190.68,191.04,19466.0,176.7527,177.4293,176.7342,177.0678,19466.0
2015-12-14 10:10:00,190.87,191.0,189.6,189.99,31072.0,176.9103,177.0308,175.7331,176.0946,31072.0
2015-12-14 10:20:00,189.93,190.43,189.88,189.9,12408.0,176.039,176.5024,175.9927,176.0112,12408.0
2015-12-14 10:30:00,189.91,190.49,189.91,190.43,19325.0,176.0205,176.5581,176.0205,176.5024,19325.0
2015-12-14 10:40:00,190.43,190.43,189.97,190.11,23055.0,176.5024,176.5024,176.0761,176.2058,23055.0
2015-12-14 10:50:00,190.11,190.4,189.91,190.05,26310.0,176.2058,176.4746,176.0205,176.1502,26310.0
2015-12-14 11:00:00,189.98,189.99,189.38,189.52,32913.0,176.0854,176.0946,175.5292,175.659,32913.0
2015-12-14 11:10:00,189.56,189.67,188.95,189.09,15795.0,175.6961,175.798,175.1307,175.2604,15795.0
2015-12-14 11:20:00,189.14,189.37,189.01,189.34,14446.0,175.3068,175.52,175.1863,175.4922,14446.0
2015-12-14 11:30:00,189.17,189.28,188.57,188.57,20361.0,175.3346,175.4366,174.7785,174.7785,20361.0
2015-12-14 11:40:00,188.7,189.73,188.7,189.17,33212.0,174.899,175.8536,174.899,175.3346,33212.0
2015-12-14 11:50:00,189.3,190.0,189.24,189.69,8779.0,175.4551,176.1039,175.3995,175.8166,8779.0
2015-12-14 12:00:00,189.89,190.33,189.57,190.33,10060.0,176.0019,176.4098,175.7053,176.4098,10060.0
2015-12-14 12:10:00,190.3,190.46,189.77,189.97,10227.0,176.382,176.5303,175.8907,176.0761,10227.0
2015-12-14 12:20:00,190.02,190.64,189.91,190.53,36720.0,176.1224,176.6971,176.0205,176.5951,36720.0
2015-12-14 12:30:00,190.59,190.59,189.91,189.91,14449.0,176.6507,176.6507,176.0205,176.0205,14449.0
2015-12-14 12:40:00,189.98,190.09,189.72,189.9,29742.0,176.0854,176.1873,175.8444,176.0112,29742.0
2015-12-14 12:50:00,189.88,190.69,189.88,190.55,21131.0,175.9927,176.7434,175.9927,176.6137,21131.0
2015-12-14 13:00:00,190.61,190.79,190.02,190.05,13095.0,176.6693,176.8361,176.1224,176.1502,13095.0
2015-12-14 13:10:00,190.09,190.22,189.76,190.13,27589.0,176.1873,176.3078,175.8814,176.2244,27589.0
2015-12-14 13:20:00,190.02,190.14,189.86,190.14,16755.0,176.1224,176.2337,175.9741,176.2337,16755.0
2015-12-14 13:30:00,190.12,190.34,189.87,189.95,17173.0,176.2151,176.419,175.9834,176.0576,17173.0
2015-12-14 13:40:00,189.95,190.0,189.58,189.86,23999.0,176.0576,176.1039,175.7146,175.9741,23999.0
2015-12-14 13:50:00,189.98,190.01,189.57,189.69,14613.0,176.0854,176.1132,175.7053,175.8166,14613.0
2015-12-14 14:00:00,189.6,190.02,189.17,189.93,35879.0,175.7331,176.1224,175.3346,176.039,35879.0
2015-12-14 14:10:00,189.94,190.15,189.87,190.0,21648.0,176.0483,176.2429,175.9834,176.1039,21648.0
2015-12-14 14:20:00,190.07,190.07,189.65,189.75,9652.0,176.1688,176.1688,175.7795,175.8722,9652.0
2015-12-14 14:30:00,189.71,189.87,189.5,189.81,12305.0,175.8351,175.9834,175.6405,175.9278,12305.0
2015-12-14 14:40:00,189.81,190.11,189.6,190.06,78860.0,175.9278,176.2058,175.7331,176.1595,78860.0
2015-12-14 14:50:00,190.13,190.39,189.88,190.03,67041.0,176.2244,176.4654,175.9927,176.1317,67041.0
2015-12-14 15:00:00,189.93,189.93,189.25,189.31,31342.0,176.039,176.039,175.4087,175.4644,31342.0
2015-12-14 15:10:00,189.36,189.4,189.11,189.4,15673.0,175.5107,175.5478,175.279,175.5478,15673.0
2015-12-14 15:20:00,189.49,189.58,189.25,189.41,60996.0,175.6312,175.7146,175.4087,175.557,60996.0
2015-12-14 15:30:00,189.43,190.02,189.36,189.76,35293.0,175.5756,176.1224,175.5107,175.8814,35293.0
2015-12-14 15:40:00,189.74,190.44,189.37,190.3,35582.0,175.8629,176.5117,175.52,176.382,35582.0
2015-12-14 15:50:00,190.26,190.73,190.11,190.55,72909.0,176.3449,176.7805,176.2058,176.6137,72909.0
2015-12-15 09:30:00,192.24,192.56,191.16,191.53,42714.0,178.1801,178.4767,177.1791,177.522,42714.0
2015-12-15 09:40:00,191.57,192.2,191.02,191.34,20074.0,177.5591,178.143,177.0493,177.3459,20074.0
2015-12-15 09:50:00,191.56,193.0,191.44,191.68,35275.0,177.5498,178.8845,177.4386,177.661,35275.0
2015-12-15 10:00:00,191.7,192.09,191.17,191.43,35453.0,177.6796,178.041,177.1883,177.4293,35453.0
2015-12-15 10:10:00,191.37,191.59,190.71,190.71,36150.0,177.3737,177.5776,176.762,176.762,36150.0
2015-12-15 10:20:00,190.66,191.03,190.27,190.83,29808.0,176.7156,177.0586,176.3541,176.8732,29808.0
2015-12-15 10:30:00,190.75,190.75,189.88,189.99,63055.0,176.799,176.799,175.9927,176.0946,63055.0
2015-12-15 10:40:00,189.91,190.0,189.57,189.59,13449.0,176.0205,176.1039,175.7053,175.7239,13449.0
2015-12-15 10:50:00,189.68,189.89,189.36,189.54,35463.0,175.8073,176.0019,175.5107,175.6775,35463.0
2015-12-15 11:00:00,189.59,189.6,188.85,188.87,26545.0,175.7239,175.7331,175.038,175.0565,26545.0
2015-12-15 11:10:00,188.88,189.15,188.36,189.05,38207.0,175.0658,175.3161,174.5838,175.2234,38207.0
2015-12-15 11:20:00,189.11,189.11,188.5,188.5,16169.0,175.279,175.279,174.7136,174.7136,16169.0
2015-12-15 11:30:00,188.46,188.6,187.85,187.97,21368.0,174.6765,174.8063,174.1111,174.2224,21368.0
2015-12-15 11:40:00,187.96,188.09,187.64,187.7,29258.0,174.2131,174.3336,173.9165,173.9721,29258.0
2015-12-15 11:50:00,187.78,188.09,187.72,188.04,17530.0,174.0463,174.3336,173.9906,174.2872,17530.0
2015-12-15 12:00:00,188.16,188.66,187.93,188.5,25883.0,174.3985,174.8619,174.1853,174.7136,25883.0
2015-12-15 12:10:00,188.5,188.84,188.49,188.65,17266.0,174.7136,175.0287,174.7043,174.8526,17266.0
2015-12-15 12:20:00,188.7,188.88,188.25,188.41,30282.0,174.899,175.0658,174.4819,174.6302,30282.0
2015-12-15 12:30:00,188.4,189.27,188.35,189.06,22240.0,174.6209,175.4273,174.5746,175.2326,22240.0
2015-12-15 12:40:00,189.07,189.07,188.38,188.45,21094.0,175.2419,175.2419,174.6024,174.6673,21094.0
2015-12-15 12:50:00,188.37,188.98,188.36,188.78,15379.0,174.5931,175.1585,174.5838,174.9731,15379.0
2015-12-15 13:00:00,188.8,188.91,188.25,188.3,31152.0,174.9917,175.0936,174.4819,174.5282,31152.0
2015-12-15 13:10:00,188.27,188.62,188.1,188.5,24499.0,174.5004,174.8248,174.3429,174.7136,24499.0
2015-12-15 13:20:00,188.5,188.61,187.76,187.83,34379.0,174.7136,174.8156,174.0277,174.0926,34379.0
2015-12-15 13:30:00,187.76,188.28,187.53,188.28,19857.0,174.0277,174.5097,173.8145,174.5097,19857.0
2015-12-15 13:40:00,188.19,188.36,188.01,188.2,14097.0,174.4263,174.5838,174.2594,174.4355,14097.0
2015-12-15 13:50:00,188.28,188.55,188.2,188.39,13288.0,174.5097,174.7599,174.4355,174.6116,13288.0
2015-12-15 14:00:00,188.29,188.37,188.09,188.23,15609.0,174.519,174.5931,174.3336,174.4633,15609.0
2015-12-15 14:10:00,188.31,188.31,187.96,188.0,17904.0,174.5375,174.5375,174.2131,174.2502,17904.0
2015-12-15 14:20:00,188.09,188.14,187.78,187.79,19681.0,174.3336,174.3799,174.0463,174.0555,19681.0
2015-12-15 14:30:00,187.82,188.06,187.7,187.7,27817.0,174.0833,174.3058,173.9721,173.9721,27817.0
2015-12-15 14:40:00,187.66,187.77,187.2,187.2,22723.0,173.935,174.037,173.5087,173.5087,22723.0
2015-12-15 14:50:00,187.32,187.6,187.2,187.6,28315.0,173.6199,173.8794,173.5087,173.8794,28315.0
2015-12-15 15:00:00,187.47,187.75,187.47,187.75,16148.0,173.7589,174.0185,173.7589,174.0185,16148.0
2015-12-15 15:10:00,187.8,187.8,186.86,187.25,25512.0,174.0648,174.0648,173.1935,173.555,25512.0
2015-12-15 15:20:00,187.3,187.46,187.05,187.07,22745.0,173.6014,173.7497,173.3696,173.3882,22745.0
2015-12-15 15:30:00,187.04,187.18,186.76,187.18,31639.0,173.3604,173.4901,173.1009,173.4901,31639.0
2015-12-15 15:40:00,187.18,187.5,186.88,187.31,59231.0,173.4901,173.7867,173.2121,173.6106,59231.0
2015-12-15 15:50:00,187.31,187.31,186.86,187.06,107659.0,173.6106,173.6106,173.1935,173.3789,107659.0
2015-12-16 09:30:00,188.42,188.86,187.53,188.85,34265.0,174.6395,175.0473,173.8145,175.038,34265.0
2015-12-16 09:40:00,188.63,188.85,186.93,186.93,37554.0,174.8341,175.038,173.2584,173.2584,37554.0
2015-12-16 09:50:00,187.08,188.28,186.94,187.87,58246.0,173.3975,174.5097,173.2677,174.1297,58246.0
2015-12-16 10:00:00,187.96,188.26,186.96,187.06,43149.0,174.2131,174.4912,173.2862,173.3789,43149.0
2015-12-16 10:10:00,186.96,186.96,185.94,186.6,50198.0,173.2862,173.2862,172.3408,172.9526,50198.0
2015-12-16 10:20:00,186.48,186.9,186.31,186.39,33183.0,172.8413,173.2306,172.6838,172.7579,33183.0
2015-12-16 10:30:00,186.32,186.98,185.96,186.49,51677.0,172.693,173.3048,172.3594,172.8506,51677.0
2015-12-16 10:40:00,186.51,187.13,186.36,187.13,12332.0,172.8691,173.4438,172.7301,173.4438,12332.0
2015-12-16 10:50:00,187.06,187.5,187.02,187.4,20547.0,173.3789,173.7867,173.3418,173.6941,20547.0
2015-12-16 11:00:00,187.34,187.42,186.64,186.98,24768.0,173.6384,173.7126,172.9896,173.3048,24768.0
2015-12-16 11:10:00,186.92,187.47,186.91,187.26,15849.0,173.2492,173.7589,173.2399,173.5643,15849.0
2015-12-16 11:20:00,187.28,187.46,187.06,187.2,13129.0,173.5828,173.7497,173.3789,173.5087,13129.0
2015-12-16 11:30:00,187.19,187.48,187.1,187.41,14575.0,173.4994,173.7682,173.416,173.7033,14575.0
2015-12-16 11:40:00,187.43,187.43,187.14,187.18,6409.0,173.7219,173.7219,173.4531,173.4901,6409.0
2015-12-16 11:50:00,187.18,187.42,187.09,187.42,8210.0,173.4901,173.7126,173.4067,173.7126,8210.0
2015-12-16 12:00:00,187.44,187.72,187.35,187.54,15911.0,173.7311,173.9906,173.6477,173.8238,15911.0
2015-12-16 12:10:00,187.45,187.76,187.44,187.51,22376.0,173.7404,174.0277,173.7311,173.796,22376.0
2015-12-16 12:20:00,187.51,187.69,187.38,187.45,11605.0,173.796,173.9628,173.6755,173.7404,11605.0
2015-12-16 12:30:00,187.5,187.68,187.4,187.57,22453.0,173.7867,173.9536,173.6941,173.8516,22453.0
2015-12-16 12:40:00,187.57,187.59,187.11,187.12,23744.0,173.8516,173.8702,173.4253,173.4345,23744.0
2015-12-16 12:50:00,187.05,187.29,186.63,186.87,6714.0,173.3696,173.5921,172.9804,173.2028,6714.0
2015-12-16 13:00:00,186.85,187.15,186.8,187.11,11854.0,173.1843,173.4623,173.1379,173.4253,11854.0
2015-12-16 13:10:00,187.1,187.5,186.99,187.23,22894.0,173.416,173.7867,173.314,173.5365,22894.0
2015-12-16 13:20:00,187.34,187.63,187.34,187.6,15778.0,173.6384,173.9072,173.6384,173.8794,15778.0
2015-12-16 13:30:00,187.64,187.71,187.39,187.5,15853.0,173.9165,173.9814,173.6848,173.7867,15853.0
2015-12-16 13:40:00,187.48,187.79,187.46,187.75,13567.0,173.7682,174.0555,173.7497,174.0185,13567.0
2015-12-16 13:50:00,187.75,188.66,187.75,188.66,20421.0,174.0185,174.8619,174.0185,174.8619,20421.0
2015-12-16 14:00:00,188.49,189.24,186.93,188.84,19823.0,174.7043,175.3995,173.2584,175.0287,19823.0
2015-12-16 14:10:00,188.84,189.13,188.48,188.72,17351.0,175.0287,175.2975,174.6951,174.9175,17351.0
2015-12-16 14:20:00,188.6,188.93,188.19,188.37,9256.0,174.8063,175.1122,174.4263,174.5931,9256.0
2015-12-16 14:30:00,188.17,188.91,187.93,188.79,7856.0,174.4077,175.0936,174.1853,174.9824,7856.0
2015-12-16 14:40:00,188.67,189.25,188.48,189.25,13576.0,174.8712,175.4087,174.6951,175.4087,13576.0
2015-12-16 14:50:00,189.34,190.09,189.2,190.03,22332.0,175.4922,176.1873,175.3624,176.1317,22332.0
2015-12-16 15:00:00,190.02,190.09,189.66,189.74,14505.0,176.1224,176.1873,175.7888,175.8629,14505.0
2015-12-16 15:10:00,189.71,189.97,189.57,189.79,34972.0,175.8351,176.0761,175.7053,175.9093,34972.0
2015-12-16 15:20:00,189.82,190.3,189.71,190.3,17587.0,175.9371,176.382,175.8351,176.382,17587.0
2015-12-16 15:30:00,190.24,190.7,190.06,190.53,24335.0,176.3263,176.7527,176.1595,176.5951,24335.0
2015-12-16 15:40:00,190.52,191.05,190.51,190.93,50886.0,176.5859,177.0771,176.5766,176.9659,50886.0
2015-12-16 15:50:00,190.84,191.16,190.52,190.68,76858.0,176.8825,177.1791,176.5859,176.7342,76858.0
2015-12-17 09:30:00,191.04,191.87,190.4,190.5,23408.0,177.0678,177.8371,176.4746,176.5673,23408.0
2015-12-17 09:40:00,190.64,190.85,190.25,190.44,19195.0,176.6971,176.8917,176.3356,176.5117,19195.0
2015-12-17 09:50:00,190.45,191.47,190.42,191.33,16545.0,176.521,177.4664,176.4932,177.3366,16545.0
2015-12-17 10:00:00,191.25,191.41,190.65,191.37,19908.0,177.2625,177.4108,176.7064,177.3737,19908.0
2015-12-17 10:10:00,191.32,191.41,190.6,190.72,18680.0,177.3274,177.4108,176.66,176.7712,18680.0
2015-12-17 10:20:00,190.63,191.42,190.63,191.23,12296.0,176.6878,177.42,176.6878,177.2439,12296.0
2015-12-17 10:30:00,191.34,192.15,191.05,191.93,32302.0,177.3459,178.0966,177.0771,177.8927,32302.0
2015-12-17 10:40:00,192.04,192.1,191.04,191.06,23041.0,177.9947,178.0503,177.0678,177.0864,23041.0
2015-12-17 10:50:00,191.05,191.48,190.68,191.47,26829.0,177.0771,177.4757,176.7342,177.4664,26829.0
2015-12-17 11:00:00,191.43,191.49,190.6,190.65,23932.0,177.4293,177.4849,176.66,176.7064,23932.0
2015-12-17 11:10:00,190.61,191.04,190.43,190.5,19738.0,176.6693,177.0678,176.5024,176.5673,19738.0
2015-12-17 11:20:00,190.46,190.82,190.3,190.7,24363.0,176.5303,176.8639,176.382,176.7527,24363.0
2015-12-17 11:30:00,190.64,191.0,190.51,190.81,10581.0,176.6971,177.0308,176.5766,176.8547,10581.0
2015-12-17 11:40:00,190.82,190.82,190.6,190.79,5255.0,176.8639,176.8639,176.66,176.8361,5255.0
2015-12-17 11:50:00,190.69,190.92,190.6,190.66,8195.0,176.7434,176.9566,176.66,176.7156,8195.0
2015-12-17 12:00:00,190.67,190.67,190.17,190.45,17139.0,176.7249,176.7249,176.2615,176.521,17139.0
2015-12-17 12:10:00,190.42,190.49,190.07,190.26,8800.0,176.4932,176.5581,176.1688,176.3449,8800.0
2015-12-17 12:20:00,190.24,190.25,190.0,190.0,8002.0,176.3263,176.3356,176.1039,176.1039,8002.0
2015-12-17 12:30:00,190.0,190.3,189.98,190.19,16028.0,176.1039,176.382,176.0854,176.28,16028.0
2015-12-17 12:40:00,190.1,190.29,189.87,190.15,14778.0,176.1966,176.3727,175.9834,176.2429,14778.0
2015-12-17 12:50:00,190.18,190.3,190.01,190.3,10253.0,176.2707,176.382,176.1132,176.382,10253.0
2015-12-17 13:00:00,190.33,190.48,190.2,190.36,9476.0,176.4098,176.5488,176.2893,176.4376,9476.0
2015-12-17 13:10:00,190.4,190.77,190.35,190.47,8190.0,176.4746,176.8176,176.4283,176.5395,8190.0
2015-12-17 13:20:00,190.49,190.74,190.17,190.27,7218.0,176.5581,176.7898,176.2615,176.3541,7218.0
2015-12-17 13:30:00,190.21,190.58,190.01,190.19,9565.0,176.2985,176.6415,176.1132,176.28,9565.0
2015-12-17 13:40:00,190.28,190.81,190.19,190.68,9215.0,176.3634,176.8547,176.28,176.7342,9215.0
2015-12-17 13:50:00,190.6,190.71,190.22,190.45,12755.0,176.66,176.762,176.3078,176.521,12755.0
2015-12-17 14:00:00,190.4,190.6,190.25,190.58,15325.0,176.4746,176.66,176.3356,176.6415,15325.0
2015-12-17 14:10:00,190.6,191.08,190.46,190.94,18364.0,176.66,177.1049,176.5303,176.9751,18364.0
2015-12-17 14:20:00,190.91,191.0,190.6,190.78,15327.0,176.9473,177.0308,176.66,176.8268,15327.0
2015-12-17 14:30:00,190.74,191.15,190.6,190.94,7165.0,176.7898,177.1698,176.66,176.9751,7165.0
2015-12-17 14:40:00,190.89,190.89,190.54,190.7,18708.0,176.9288,176.9288,176.6044,176.7527,18708.0
2015-12-17 14:50:00,190.7,190.83,190.63,190.68,10638.0,176.7527,176.8732,176.6878,176.7342,10638.0
2015-12-17 15:00:00,190.69,190.9,190.68,190.9,22821.0,176.7434,176.9381,176.7342,176.9381,22821.0
2015-12-17 15:10:00,190.99,191.23,190.8,190.81,11806.0,177.0215,177.2439,176.8454,176.8547,11806.0
2015-12-17 15:20:00,190.81,190.98,190.52,190.81,35670.0,176.8547,177.0122,176.5859,176.8547,35670.0
2015-12-17 15:30:00,190.78,191.34,190.62,190.97,23976.0,176.8268,177.3459,176.6785,177.003,23976.0
2015-12-17 15:40:00,190.97,191.17,190.5,190.76,28297.0,177.003,177.1883,176.5673,176.8083,28297.0
2015-12-17 15:50:00,190.73,190.82,190.02,190.03,69672.0,176.7805,176.8639,176.1224,176.1317,69672.0
2015-12-18 09:30:00,189.36,189.72,188.72,189.41,152556.0,175.5107,175.8444,174.9175,175.557,152556.0
2015-12-18 09:40:00,189.59,189.95,189.06,189.94,17078.0,175.7239,176.0576,175.2326,176.0483,17078.0
2015-12-18 09:50:00,189.68,190.13,189.65,189.96,60859.0,175.8073,176.2244,175.7795,176.0668,60859.0
2015-12-18 10:00:00,189.99,190.7,189.7,190.4,32500.0,176.0946,176.7527,175.8258,176.4746,32500.0
2015-12-18 10:10:00,190.3,190.36,189.67,189.67,35627.0,176.382,176.4376,175.798,175.798,35627.0
2015-12-18 10:20:00,189.64,189.87,189.33,189.39,12718.0,175.7702,175.9834,175.4829,175.5385,12718.0
2015-12-18 10:30:00,189.4,189.64,189.05,189.33,12220.0,175.5478,175.7702,175.2234,175.4829,12220.0
2015-12-18 10:40:00,189.25,190.92,189.21,190.92,87394.0,175.4087,176.9566,175.3717,176.9566,87394.0
2015-12-18 10:50:00,190.94,191.96,190.78,191.88,37280.0,176.9751,177.9205,176.8268,177.8464,37280.0
2015-12-18 11:00:00,191.88,191.99,191.14,191.79,29630.0,177.8464,177.9484,177.1605,177.763,29630.0
2015-12-18 11:10:00,191.65,191.94,191.2,191.35,20308.0,177.6332,177.902,177.2161,177.3552,20308.0
2015-12-18 11:20:00,191.3,191.73,190.89,190.92,15938.0,177.3088,177.7074,176.9288,176.9566,15938.0
2015-12-18 11:30:00,190.89,191.86,190.8,191.86,22999.0,176.9288,177.8279,176.8454,177.8279,22999.0
2015-12-18 11:40:00,191.81,192.18,191.33,191.92,36572.0,177.7815,178.1245,177.3366,177.8835,36572.0
2015-12-18 11:50:00,191.92,191.92,191.31,191.46,26753.0,177.8835,177.8835,177.3181,177.4571,26753.0
2015-12-18 12:00:00,191.57,192.77,191.45,192.43,73699.0,177.5591,178.6713,177.4478,178.3562,73699.0
2015-12-18 12:10:00,192.57,193.5,192.34,192.99,50408.0,178.4859,179.3479,178.2728,178.8752,50408.0
2015-12-18 12:20:00,193.02,193.81,192.98,193.78,43138.0,178.903,179.6352,178.8659,179.6074,43138.0
2015-12-18 12:30:00,193.79,193.79,193.14,193.38,41412.0,179.6167,179.6167,179.0142,179.2367,41412.0
2015-12-18 12:40:00,193.41,193.5,192.91,193.13,54226.0,179.2645,179.3479,178.8011,179.005,54226.0
2015-12-18 12:50:00,193.09,193.48,193.08,193.45,27920.0,178.9679,179.3294,178.9586,179.3016,27920.0
2015-12-18 13:00:00,193.39,194.24,193.37,194.01,35062.0,179.246,180.0338,179.2274,179.8206,35062.0
2015-12-18 13:10:00,194.02,195.0,193.93,194.95,58584.0,179.8299,180.7382,179.7465,180.6919,58584.0
2015-12-18 13:20:00,194.99,195.64,194.41,194.41,105172.0,180.7289,181.3314,180.1914,180.1914,105172.0
2015-12-18 13:30:00,194.41,195.39,194.37,195.06,40710.0,180.1914,181.0997,180.1543,180.7938,40710.0
2015-12-18 13:40:00,195.1,195.11,193.75,193.81,46132.0,180.8309,180.8402,179.5796,179.6352,46132.0
2015-12-18 13:50:00,193.88,195.0,193.75,194.91,23119.0,179.7001,180.7382,179.5796,180.6548,23119.0
2015-12-18 14:00:00,194.82,195.12,194.72,194.99,59919.0,180.5714,180.8494,180.4787,180.7289,59919.0
2015-12-18 14:10:00,194.93,195.16,194.47,194.61,19769.0,180.6733,180.8865,180.247,180.3767,19769.0
2015-12-18 14:20:00,194.71,195.16,194.62,194.74,33074.0,180.4694,180.8865,180.386,180.4972,33074.0
2015-12-18 14:30:00,194.74,194.81,194.26,194.41,28757.0,180.4972,180.5621,180.0523,180.1914,28757.0
2015-12-18 14:40:00,194.4,194.46,193.77,193.95,33984.0,180.1821,180.2377,179.5982,179.765,33984.0
2015-12-18 14:50:00,193.88,194.12,193.83,193.9,47199.0,179.7001,179.9226,179.6538,179.7187,47199.0
2015-12-18 15:00:00,193.75,194.23,193.74,193.92,41662.0,179.5796,180.0245,179.5704,179.7372,41662.0
2015-12-18 15:10:00,194.0,194.04,193.11,193.78,58820.0,179.8113,179.8484,178.9864,179.6074,58820.0
2015-12-18 15:20:00,193.85,194.17,193.63,193.95,82162.0,179.6723,179.9689,179.4684,179.765,82162.0
2015-12-18 15:30:00,193.91,194.53,193.64,194.34,96493.0,179.7279,180.3026,179.4777,180.1265,96493.0
2015-12-18 15:40:00,194.27,195.01,193.91,194.02,127505.0,180.0616,180.7475,179.7279,179.8299,127505.0
2015-12-18 15:50:00,194.0,194.1,193.29,193.33,195659.0,179.8113,179.904,179.1533,179.1903,195659.0
2015-12-21 09:30:00,194.38,195.7,193.68,194.47,36128.0,180.1636,181.387,179.5147,180.247,36128.0
2015-12-21 09:40:00,194.24,194.79,193.78,194.79,23582.0,180.0338,180.5436,179.6074,180.5436,23582.0
2015-12-21 09:50:00,194.79,194.91,194.12,194.25,46474.0,180.5436,180.6548,179.9226,180.0431,46474.0
2015-12-21 10:00:00,194.31,194.69,194.07,194.37,46531.0,180.0987,180.4509,179.8762,180.1543,46531.0
2015-12-21 10:10:00,194.36,194.79,194.07,194.3,48001.0,180.145,180.5436,179.8762,180.0894,48001.0
2015-12-21 10:20:00,194.26,194.35,193.68,194.04,40654.0,180.0523,180.1357,179.5147,179.8484,40654.0
2015-12-21 10:30:00,194.01,194.24,193.72,194.24,43171.0,179.8206,180.0338,179.5518,180.0338,43171.0
2015-12-21 10:40:00,194.23,194.54,193.89,193.89,37961.0,180.0245,180.3119,179.7094,179.7094,37961.0
2015-12-21 10:50:00,193.99,194.44,193.91,194.25,23968.0,179.8021,180.2192,179.7279,180.0431,23968.0
2015-12-21 11:00:00,194.31,194.7,194.26,194.47,41666.0,180.0987,180.4601,180.0523,180.247,41666.0
2015-12-21 11:10:00,194.46,194.46,194.03,194.1,26460.0,180.2377,180.2377,179.8392,179.904,26460.0
2015-12-21 11:20:00,194.07,194.35,193.71,193.81,23049.0,179.8762,180.1357,179.5426,179.6352,23049.0
2015-12-21 11:30:00,193.68,193.72,193.01,193.1,39551.0,179.5147,179.5518,178.8938,178.9772,39551.0
2015-12-21 11:40:00,193.09,193.92,193.01,193.91,25781.0,178.9679,179.7372,178.8938,179.7279,25781.0
2015-12-21 11:50:00,193.86,194.08,193.71,193.9,16935.0,179.6816,179.8855,179.5426,179.7187,16935.0
2015-12-21 12:00:00,193.88,194.12,193.84,193.93,21817.0,179.7001,179.9226,179.663,179.7465,21817.0
2015-12-21 12:10:00,193.89,193.94,193.36,193.37,22360.0,179.7094,179.7557,179.2182,179.2274,22360.0
2015-12-21 12:20:00,193.37,193.71,193.37,193.6,14264.0,179.2274,179.5426,179.2274,179.4406,14264.0
2015-12-21 12:30:00,193.6,194.01,193.49,193.66,18278.0,179.4406,179.8206,179.3386,179.4962,18278.0
2015-12-21 12:40:00,193.78,194.0,193.41,193.49,14021.0,179.6074,179.8113,179.2645,179.3386,14021.0
2015-12-21 12:50:00,193.56,193.97,193.53,193.82,20147.0,179.4035,179.7835,179.3757,179.6445,20147.0
2015-12-21 13:00:00,193.81,194.32,193.81,193.99,18472.0,179.6352,180.1079,179.6352,179.8021,18472.0
2015-12-21 13:10:00,194.05,194.32,193.98,194.32,12240.0,179.8577,180.1079,179.7928,180.1079,12240.0
2015-12-21 13:20:00,194.31,194.32,194.08,194.28,16766.0,180.0987,180.1079,179.8855,180.0709,16766.0
2015-12-21 13:30:00,194.31,194.83,194.28,194.66,15923.0,180.0987,180.5806,180.0709,180.4231,15923.0
2015-12-21 13:40:00,194.65,194.8,194.46,194.46,16692.0,180.4138,180.5528,180.2377,180.2377,16692.0
2015-12-21 13:50:00,194.39,194.82,194.39,194.78,31578.0,180.1728,180.5714,180.1728,180.5343,31578.0
2015-12-21 14:00:00,194.8,194.99,194.29,194.33,63486.0,180.5528,180.7289,180.0801,180.1172,63486.0
2015-12-21 14:10:00,194.4,194.55,194.35,194.37,24004.0,180.1821,180.3211,180.1357,180.1543,24004.0
2015-12-21 14:20:00,194.39,194.4,193.96,194.0,54715.0,180.1728,180.1821,179.7743,179.8113,54715.0
2015-12-21 14:30:00,193.96,194.09,193.75,193.98,32882.0,179.7743,179.8948,179.5796,179.7928,32882.0
2015-12-21 14:40:00,194.04,194.27,193.87,194.27,21821.0,179.8484,180.0616,179.6909,180.0616,21821.0
2015-12-21 14:50:00,194.29,194.6,194.18,194.51,28109.0,180.0801,180.3675,179.9782,180.284,28109.0
2015-12-21 15:00:00,194.49,194.61,194.08,194.13,34983.0,180.2655,180.3767,179.8855,179.9318,34983.0
2015-12-21 15:10:00,194.14,194.47,194.04,194.39,33601.0,179.9411,180.247,179.8484,180.1728,33601.0
2015-12-21 15:20:00,194.42,194.59,194.31,194.55,30829.0,180.2006,180.3582,180.0987,180.3211,30829.0
2015-12-21 15:30:00,194.59,194.86,194.39,194.76,38774.0,180.3582,180.6084,180.1728,180.5158,38774.0
2015-12-21 15:40:00,194.84,195.01,194.49,194.96,44481.0,180.5899,180.7475,180.2655,180.7011,44481.0
2015-12-21 15:50:00,194.88,195.35,194.61,195.26,81639.0,180.627,181.0626,180.3767,180.9792,81639.0
2015-12-22 09:30:00,195.48,195.97,194.6,195.63,42403.0,181.1831,181.6373,180.3675,181.3221,42403.0
2015-12-22 09:40:00,195.63,195.76,195.0,195.0,23242.0,181.3221,181.4426,180.7382,180.7382,23242.0
2015-12-22 09:50:00,195.17,195.7,194.87,195.36,58714.0,180.8958,181.387,180.6177,181.0719,58714.0
2015-12-22 10:00:00,195.41,195.93,195.22,195.47,76518.0,181.1182,181.6002,180.9421,181.1738,76518.0
2015-12-22 10:10:00,195.62,195.77,195.21,195.37,30251.0,181.3129,181.4519,180.9328,181.0811,30251.0
2015-12-22 10:20:00,195.38,195.77,195.29,195.58,14204.0,181.0904,181.4519,181.007,181.2758,14204.0
2015-12-22 10:30:00,195.56,195.58,195.25,195.58,29365.0,181.2573,181.2758,180.9699,181.2758,29365.0
2015-12-22 10:40:00,195.6,195.66,195.28,195.35,15620.0,181.2943,181.3499,180.9977,181.0626,15620.0
2015-12-22 10:50:00,195.48,195.63,195.35,195.38,32581.0,181.1831,181.3221,181.0626,181.0904,32581.0
2015-12-22 11:00:00,195.42,195.61,195.33,195.4,19746.0,181.1275,181.3036,181.0441,181.109,19746.0
2015-12-22 11:10:00,195.4,195.65,195.31,195.5,37402.0,181.109,181.3407,181.0255,181.2016,37402.0
2015-12-22 11:20:00,195.52,195.62,195.23,195.62,26802.0,181.2202,181.3129,180.9514,181.3129,26802.0
2015-12-22 11:30:00,195.52,196.16,195.52,196.12,19050.0,181.2202,181.8134,181.2202,181.7763,19050.0
2015-12-22 11:40:00,196.08,196.33,195.92,196.09,18405.0,181.7392,181.9709,181.5909,181.7485,18405.0
2015-12-22 11:50:00,196.05,196.2,195.88,196.2,14298.0,181.7114,181.8504,181.5538,181.8504,14298.0
2015-12-22 12:00:00,196.3,196.3,195.7,195.83,27463.0,181.9431,181.9431,181.387,181.5075,27463.0
2015-12-22 12:10:00,195.82,196.39,195.74,196.39,14778.0,181.4982,182.0265,181.4241,182.0265,14778.0
2015-12-22 12:20:00,196.25,196.82,196.05,196.73,19842.0,181.8968,182.4251,181.7114,182.3417,19842.0
2015-12-22 12:30:00,196.62,196.9,196.5,196.55,42731.0,182.2397,182.4992,182.1285,182.1748,42731.0
2015-12-22 12:40:00,196.55,196.55,196.09,196.23,16555.0,182.1748,182.1748,181.7485,181.8782,16555.0
2015-12-22 12:50:00,196.24,196.6,196.23,196.26,17589.0,181.8875,182.2212,181.8782,181.9061,17589.0
2015-12-22 13:00:00,196.34,196.34,196.03,196.05,21776.0,181.9802,181.9802,181.6929,181.7114,21776.0
2015-12-22 13:10:00,195.97,195.98,195.61,195.69,16255.0,181.6373,181.6465,181.3036,181.3777,16255.0
2015-12-22 13:20:00,195.64,195.9,195.59,195.86,20541.0,181.3314,181.5724,181.2851,181.5353,20541.0
2015-12-22 13:30:00,195.87,196.05,195.65,195.95,16925.0,181.5446,181.7114,181.3407,181.6187,16925.0
2015-12-22 13:40:00,195.97,196.46,195.83,196.45,19234.0,181.6373,182.0914,181.5075,182.0822,19234.0
2015-12-22 13:50:00,196.44,196.63,196.16,196.49,21584.0,182.0729,182.249,181.8134,182.1192,21584.0
2015-12-22 14:00:00,196.61,196.61,196.1,196.18,20232.0,182.2305,182.2305,181.7578,181.8319,20232.0
2015-12-22 14:10:00,196.23,196.31,196.15,196.16,30708.0,181.8782,181.9524,181.8041,181.8134,30708.0
2015-12-22 14:20:00,196.22,196.59,196.18,196.58,17112.0,181.869,182.2119,181.8319,182.2027,17112.0
2015-12-22 14:30:00,196.57,196.58,196.19,196.3,16422.0,182.1934,182.2027,181.8412,181.9431,16422.0
2015-12-22 14:40:00,196.24,196.83,196.19,196.62,17427.0,181.8875,182.4344,181.8412,182.2397,17427.0
2015-12-22 14:50:00,196.75,196.94,196.57,196.94,23564.0,182.3602,182.5363,182.1934,182.5363,23564.0
2015-12-22 15:00:00,196.84,196.98,196.69,196.9,18674.0,182.4436,182.5734,182.3046,182.4992,18674.0
2015-12-22 15:10:00,196.86,197.22,196.79,197.14,36189.0,182.4622,182.7958,182.3973,182.7217,36189.0
2015-12-22 15:20:00,197.19,197.55,197.1,197.31,40077.0,182.768,183.1017,182.6846,182.8793,40077.0
2015-12-22 15:30:00,197.44,197.48,197.1,197.1,47754.0,182.9998,183.0368,182.6846,182.6846,47754.0
2015-12-22 15:40:00,197.17,197.18,196.62,196.7,64970.0,182.7495,182.7588,182.2397,182.3139,64970.0
2015-12-22 15:50:00,196.71,197.33,196.71,197.25,111823.0,182.3231,182.8978,182.3231,182.8236,111823.0
2015-12-23 09:30:00,197.89,199.0,197.39,197.94,35505.0,183.4168,184.4457,182.9534,183.4632,35505.0
2015-12-23 09:40:00,197.98,199.01,197.88,198.83,11573.0,183.5003,184.4549,183.4076,184.2881,11573.0
2015-12-23 09:50:00,198.83,199.01,198.53,198.99,16825.0,184.2881,184.4549,184.01,184.4364,16825.0
2015-12-23 10:00:00,198.99,199.49,198.8,199.29,25215.0,184.4364,184.8998,184.2603,184.7144,25215.0
2015-12-23 10:10:00,199.4,199.76,199.05,199.55,16823.0,184.8164,185.1501,184.492,184.9554,16823.0
2015-12-23 10:20:00,199.62,199.77,199.48,199.55,18488.0,185.0203,185.1593,184.8906,184.9554,18488.0
2015-12-23 10:30:00,199.68,199.79,199.24,199.3,46656.0,185.0759,185.1779,184.6681,184.7237,46656.0
2015-12-23 10:40:00,199.31,199.88,199.13,199.36,37212.0,184.733,185.2613,184.5662,184.7793,37212.0
2015-12-23 10:50:00,199.36,199.51,199.04,199.1,22549.0,184.7793,184.9184,184.4827,184.5383,22549.0
2015-12-23 11:00:00,199.07,199.3,199.03,199.23,13269.0,184.5105,184.7237,184.4735,184.6588,13269.0
2015-12-23 11:10:00,199.32,199.32,199.0,199.02,10862.0,184.7423,184.7423,184.4457,184.4642,10862.0
2015-12-23 11:20:00,199.01,199.18,198.9,198.96,14720.0,184.4549,184.6125,184.353,184.4086,14720.0
2015-12-23 11:30:00,198.9,198.98,198.82,198.92,10500.0,184.353,184.4271,184.2788,184.3715,10500.0
2015-12-23 11:40:00,198.91,199.2,198.89,199.2,11283.0,184.3622,184.631,184.3437,184.631,11283.0
2015-12-23 11:50:00,199.1,199.39,199.09,199.38,42674.0,184.5383,184.8071,184.5291,184.7979,42674.0
2015-12-23 12:00:00,199.33,199.93,199.25,199.87,89228.0,184.7515,185.3076,184.6774,185.252,89228.0
2015-12-23 12:10:00,199.95,200.1,199.84,200.1,16478.0,185.3262,185.4652,185.2242,185.4652,16478.0
2015-12-23 12:20:00,200.16,200.9,200.16,200.45,42804.0,185.5208,186.2067,185.5208,185.7896,42804.0
2015-12-23 12:30:00,200.42,200.45,200.17,200.25,47985.0,185.7618,185.7896,185.5301,185.6042,47985.0
2015-12-23 12:40:00,200.24,200.36,200.17,200.29,11380.0,185.595,185.7062,185.5301,185.6413,11380.0
2015-12-23 12:50:00,200.29,200.33,200.09,200.13,15248.0,185.6413,185.6784,185.4559,185.493,15248.0
2015-12-23 13:00:00,200.13,200.15,199.85,199.9,17132.0,185.493,185.5115,185.2335,185.2798,17132.0
2015-12-23 13:10:00,199.95,199.95,199.5,199.87,9115.0,185.3262,185.3262,184.9091,185.252,9115.0
2015-12-23 13:20:00,199.82,199.82,199.51,199.59,10105.0,185.2057,185.2057,184.9184,184.9925,10105.0
2015-12-23 13:30:00,199.52,199.68,199.31,199.48,17083.0,184.9276,185.0759,184.733,184.8906,17083.0
2015-12-23 13:40:00,199.5,199.75,199.36,199.5,8906.0,184.9091,185.1408,184.7793,184.9091,8906.0
2015-12-23 13:50:00,199.55,199.72,199.49,199.55,7602.0,184.9554,185.113,184.8998,184.9554,7602.0
2015-12-23 14:00:00,199.55,199.62,199.25,199.41,13298.0,184.9554,185.0203,184.6774,184.8257,13298.0
2015-12-23 14:10:00,199.46,200.0,199.34,199.83,64827.0,184.872,185.3725,184.7608,185.215,64827.0
2015-12-23 14:20:00,199.87,199.94,199.7,199.74,58040.0,185.252,185.3169,185.0945,185.1315,58040.0
2015-12-23 14:30:00,199.75,199.86,199.26,199.26,34149.0,185.1408,185.2428,184.6866,184.6866,34149.0
2015-12-23 14:40:00,199.29,199.65,199.23,199.46,20975.0,184.7144,185.0481,184.6588,184.872,20975.0
2015-12-23 14:50:00,199.44,199.65,199.34,199.62,28633.0,184.8535,185.0481,184.7608,185.0203,28633.0
2015-12-23 15:00:00,199.58,199.58,199.29,199.53,14744.0,184.9832,184.9832,184.7144,184.9369,14744.0
2015-12-23 15:10:00,199.64,199.98,199.46,199.84,51735.0,185.0388,185.354,184.872,185.2242,51735.0
2015-12-23 15:20:00,199.89,199.89,199.5,199.68,16298.0,185.2706,185.2706,184.9091,185.0759,16298.0
2015-12-23 15:30:00,199.64,199.94,199.52,199.7,26772.0,185.0388,185.3169,184.9276,185.0945,26772.0
2015-12-23 15:40:00,199.7,200.19,199.59,200.16,51465.0,185.0945,185.5486,184.9925,185.5208,51465.0
2015-12-23 15:50:00,200.17,200.57,199.86,200.5,87383.0,185.5301,185.9008,185.2428,185.836,87383.0
2015-12-24 09:30:00,199.61,200.0,199.01,199.47,17211.0,185.011,185.3725,184.4549,184.8813,17211.0
2015-12-24 09:40:00,199.55,199.99,199.55,199.96,6007.0,184.9554,185.3633,184.9554,185.3354,6007.0
2015-12-24 09:50:00,199.79,200.08,199.77,199.96,6690.0,185.1779,185.4467,185.1593,185.3354,6690.0
2015-12-24 10:00:00,199.79,199.99,199.69,199.69,8973.0,185.1779,185.3633,185.0852,185.0852,8973.0
2015-12-24 10:10:00,199.57,199.91,199.57,199.83,16889.0,184.974,185.2891,184.974,185.215,16889.0
2015-12-24 10:20:00,199.75,199.93,199.75,199.78,8850.0,185.1408,185.3076,185.1408,185.1686,8850.0
2015-12-24 10:30:00,199.79,199.88,199.71,199.79,12687.0,185.1779,185.2613,185.1037,185.1779,12687.0
2015-12-24 10:40:00,199.75,199.91,199.73,199.8,8573.0,185.1408,185.2891,185.1223,185.1871,8573.0
2015-12-24 10:50:00,199.8,199.8,199.35,199.46,13201.0,185.1871,185.1871,184.7701,184.872,13201.0
2015-12-24 11:00:00,199.46,199.63,199.39,199.54,11701.0,184.872,185.0296,184.8071,184.9462,11701.0
2015-12-24 11:10:00,199.53,199.53,199.36,199.36,4969.0,184.9369,184.9369,184.7793,184.7793,4969.0
2015-12-24 11:20:00,199.44,199.56,199.4,199.56,10601.0,184.8535,184.9647,184.8164,184.9647,10601.0
2015-12-24 11:30:00,199.56,199.59,199.41,199.56,10653.0,184.9647,184.9925,184.8257,184.9647,10653.0
2015-12-24 11:40:00,199.59,199.68,199.38,199.52,13028.0,184.9925,185.0759,184.7979,184.9276,13028.0
2015-12-24 11:50:00,199.42,199.69,199.42,199.63,14719.0,184.8349,185.0852,184.8349,185.0296,14719.0
2015-12-24 12:00:00,199.65,199.72,199.52,199.72,9143.0,185.0481,185.113,184.9276,185.113,9143.0
2015-12-24 12:10:00,199.71,200.0,199.61,200.0,14718.0,185.1037,185.3725,185.011,185.3725,14718.0
2015-12-24 12:20:00,199.94,200.26,199.88,200.24,8864.0,185.3169,185.6135,185.2613,185.595,8864.0
2015-12-24 12:30:00,200.06,200.25,199.99,200.18,8657.0,185.4281,185.6042,185.3633,185.5394,8657.0
2015-12-24 12:40:00,200.22,200.3,199.71,199.71,27385.0,185.5764,185.6506,185.1037,185.1037,27385.0
2015-12-24 12:50:00,199.79,199.79,199.42,199.6,28052.0,185.1779,185.1779,184.8349,185.0018,28052.0
2015-12-28 09:30:00,199.41,199.69,198.64,199.61,19696.0,184.8257,185.0852,184.112,185.011,19696.0
2015-12-28 09:40:00,199.15,200.85,199.15,200.47,31430.0,184.5847,186.1604,184.5847,185.8081,31430.0
2015-12-28 09:50:00,200.43,200.46,199.72,200.04,10731.0,185.7711,185.7989,185.113,185.4096,10731.0
2015-12-28 10:00:00,199.99,200.43,199.76,200.25,35691.0,185.3633,185.7711,185.1501,185.6042,35691.0
2015-12-28 10:10:00,200.25,200.58,199.96,200.16,19485.0,185.6042,185.9101,185.3354,185.5208,19485.0
2015-12-28 10:20:00,200.05,200.5,199.87,200.06,11161.0,185.4189,185.836,185.252,185.4281,11161.0
2015-12-28 10:30:00,199.93,200.12,199.89,199.99,15155.0,185.3076,185.4837,185.2706,185.3633,15155.0
2015-12-28 10:40:00,199.99,200.41,199.96,200.27,12486.0,185.3633,185.7525,185.3354,185.6228,12486.0
2015-12-28 10:50:00,200.21,200.25,199.93,200.08,9090.0,185.5672,185.6042,185.3076,185.4467,9090.0
2015-12-28 11:00:00,200.05,200.47,200.0,200.25,5225.0,185.4189,185.8081,185.3725,185.6042,5225.0
2015-12-28 11:10:00,200.24,200.69,200.24,200.57,5872.0,185.595,186.0121,185.595,185.9008,5872.0
2015-12-28 11:20:00,200.44,200.8,200.41,200.55,7865.0,185.7803,186.114,185.7525,185.8823,7865.0
2015-12-28 11:30:00,200.37,200.56,200.23,200.36,8393.0,185.7155,185.8916,185.5857,185.7062,8393.0
2015-12-28 11:40:00,200.36,200.88,200.14,200.74,10152.0,185.7062,186.1882,185.5023,186.0584,10152.0
2015-12-28 11:50:00,200.61,200.92,200.41,200.58,9109.0,185.9379,186.2252,185.7525,185.9101,9109.0
2015-12-28 12:00:00,200.31,200.75,200.26,200.47,11192.0,185.6598,186.0677,185.6135,185.8081,11192.0
2015-12-28 12:10:00,200.53,200.91,200.37,200.45,11848.0,185.8638,186.216,185.7155,185.7896,11848.0
2015-12-28 12:20:00,200.45,200.67,200.24,200.41,14874.0,185.7896,185.9935,185.595,185.7525,14874.0
2015-12-28 12:30:00,200.4,200.5,200.23,200.44,10182.0,185.7433,185.836,185.5857,185.7803,10182.0
2015-12-28 12:40:00,200.36,200.5,200.19,200.28,14500.0,185.7062,185.836,185.5486,185.632,14500.0
2015-12-28 12:50:00,200.4,200.61,200.15,200.26,12484.0,185.7433,185.9379,185.5115,185.6135,12484.0
2015-12-28 13:00:00,200.16,200.48,200.07,200.21,13132.0,185.5208,185.8174,185.4374,185.5672,13132.0
2015-12-28 13:10:00,200.06,200.36,200.0,200.27,9245.0,185.4281,185.7062,185.3725,185.6228,9245.0
2015-12-28 13:20:00,200.26,200.51,200.03,200.23,12743.0,185.6135,185.8452,185.4003,185.5857,12743.0
2015-12-28 13:30:00,200.23,200.61,200.14,200.37,13595.0,185.5857,185.9379,185.5023,185.7155,13595.0
2015-12-28 13:40:00,200.21,200.56,200.09,200.19,20581.0,185.5672,185.8916,185.4559,185.5486,20581.0
2015-12-28 13:50:00,200.19,200.23,199.93,199.96,20703.0,185.5486,185.5857,185.3076,185.3354,20703.0
2015-12-28 14:00:00,199.99,200.26,199.9,200.15,11744.0,185.3633,185.6135,185.2798,185.5115,11744.0
2015-12-28 14:10:00,200.09,200.33,199.82,200.32,14761.0,185.4559,185.6784,185.2057,185.6691,14761.0
2015-12-28 14:20:00,200.34,200.48,200.12,200.43,18948.0,185.6877,185.8174,185.4837,185.7711,18948.0
2015-12-28 14:30:00,200.4,200.5,199.96,200.06,19054.0,185.7433,185.836,185.3354,185.4281,19054.0
2015-12-28 14:40:00,200.11,200.19,199.95,200.06,18581.0,185.4745,185.5486,185.3262,185.4281,18581.0
2015-12-28 14:50:00,200.06,200.28,199.96,200.14,11928.0,185.4281,185.632,185.3354,185.5023,11928.0
2015-12-28 15:00:00,200.07,200.47,200.05,200.34,13505.0,185.4374,185.8081,185.4189,185.6877,13505.0
2015-12-28 15:10:00,200.34,200.48,200.13,200.38,18528.0,185.6877,185.8174,185.493,185.7247,18528.0
2015-12-28 15:20:00,200.43,200.56,200.3,200.44,9612.0,185.7711,185.8916,185.6506,185.7803,9612.0
2015-12-28 15:30:00,200.33,200.46,200.13,200.19,13487.0,185.6784,185.7989,185.493,185.5486,13487.0
2015-12-28 15:40:00,200.14,200.52,200.0,200.07,16643.0,185.5023,185.8545,185.3725,185.4374,16643.0
2015-12-28 15:50:00,200.07,200.4,200.06,200.36,48874.0,185.4374,185.7433,185.4281,185.7062,48874.0
2015-12-29 09:30:00,201.86,202.08,201.12,201.9,26630.0,187.0965,187.3004,186.4106,187.1336,26630.0
2015-12-29 09:40:00,201.67,202.15,201.66,201.95,14156.0,186.9204,187.3653,186.9111,187.1799,14156.0
2015-12-29 09:50:00,201.99,202.13,201.71,202.03,15202.0,187.217,187.3467,186.9575,187.2541,15202.0
2015-12-29 10:00:00,202.14,202.2,201.76,202.09,38290.0,187.356,187.4116,187.0038,187.3097,38290.0
2015-12-29 10:10:00,202.04,202.14,201.86,202.05,22068.0,187.2633,187.356,187.0965,187.2726,22068.0
2015-12-29 10:20:00,202.0,202.09,201.85,201.96,12850.0,187.2262,187.3097,187.0872,187.1892,12850.0
2015-12-29 10:30:00,201.97,202.03,201.47,201.69,23892.0,187.1984,187.2541,186.735,186.9389,23892.0
2015-12-29 10:40:00,201.69,201.69,201.24,201.4,7432.0,186.9389,186.9389,186.5218,186.6701,7432.0
2015-12-29 10:50:00,201.33,201.45,201.03,201.04,9510.0,186.6052,186.7165,186.3272,186.3365,9510.0
2015-12-29 11:00:00,201.15,201.19,200.85,200.87,13550.0,186.4384,186.4755,186.1604,186.1789,13550.0
2015-12-29 11:10:00,200.93,201.09,200.86,200.98,11157.0,186.2345,186.3828,186.1696,186.2808,11157.0
2015-12-29 11:20:00,201.04,201.04,200.57,200.7,7928.0,186.3365,186.3365,185.9008,186.0213,7928.0
2015-12-29 11:30:00,200.6,200.94,200.51,200.66,8318.0,185.9286,186.2438,185.8452,185.9842,8318.0
2015-12-29 11:40:00,200.66,200.81,200.13,200.13,5618.0,185.9842,186.1233,185.493,185.493,5618.0
2015-12-29 11:50:00,200.27,200.71,200.16,200.17,8296.0,185.6228,186.0306,185.5208,185.5301,8296.0
2015-12-29 12:00:00,200.14,200.39,200.0,200.15,19869.0,185.5023,185.734,185.3725,185.5115,19869.0
2015-12-29 12:10:00,200.15,200.15,199.88,200.1,6484.0,185.5115,185.5115,185.2613,185.4652,6484.0
2015-12-29 12:20:00,200.0,200.13,199.9,199.96,10380.0,185.3725,185.493,185.2798,185.3354,10380.0
2015-12-29 12:30:00,199.88,200.3,199.88,200.19,4162.0,185.2613,185.6506,185.2613,185.5486,4162.0
2015-12-29 12:40:00,200.22,200.47,200.22,200.31,6102.0,185.5764,185.8081,185.5764,185.6598,6102.0
2015-12-29 12:50:00,200.37,200.41,200.07,200.4,8831.0,185.7155,185.7525,185.4374,185.7433,8831.0
2015-12-29 13:00:00,200.39,200.67,200.29,200.49,11140.0,185.734,185.9935,185.6413,185.8267,11140.0
2015-12-29 13:10:00,200.64,200.65,200.19,200.19,4380.0,185.9657,185.975,185.5486,185.5486,4380.0
2015-12-29 13:20:00,200.2,200.66,200.2,200.59,8678.0,185.5579,185.9842,185.5579,185.9194,8678.0
2015-12-29 13:30:00,200.55,200.7,200.32,200.32,4539.0,185.8823,186.0213,185.6691,185.6691,4539.0
2015-12-29 13:40:00,200.33,200.35,200.0,200.15,5149.0,185.6784,185.6969,185.3725,185.5115,5149.0
2015-12-29 13:50:00,200.15,200.29,200.06,200.26,9667.0,185.5115,185.6413,185.4281,185.6135,9667.0
2015-12-29 14:00:00,200.15,200.41,200.15,200.24,8992.0,185.5115,185.7525,185.5115,185.595,8992.0
2015-12-29 14:10:00,200.24,200.25,200.02,200.14,7746.0,185.595,185.6042,185.3911,185.5023,7746.0
2015-12-29 14:20:00,200.07,200.29,200.03,200.24,12874.0,185.4374,185.6413,185.4003,185.595,12874.0
2015-12-29 14:30:00,200.24,200.24,200.09,200.17,4328.0,185.595,185.595,185.4559,185.5301,4328.0
2015-12-29 14:40:00,200.24,200.29,200.13,200.13,7443.0,185.595,185.6413,185.493,185.493,7443.0
2015-12-29 14:50:00,200.14,200.49,200.07,200.43,15237.0,185.5023,185.8267,185.4374,185.7711,15237.0
2015-12-29 15:00:00,200.41,200.9,200.34,200.75,30332.0,185.7525,186.2067,185.6877,186.0677,30332.0
2015-12-29 15:10:00,200.7,200.82,200.41,200.76,15391.0,186.0213,186.1325,185.7525,186.0769,15391.0
2015-12-29 15:20:00,200.65,200.86,200.59,200.77,27022.0,185.975,186.1696,185.9194,186.0862,27022.0
2015-12-29 15:30:00,200.79,200.83,200.57,200.6,30087.0,186.1047,186.1418,185.9008,185.9286,30087.0
2015-12-29 15:40:00,200.61,200.69,200.32,200.49,59676.0,185.9379,186.0121,185.6691,185.8267,59676.0
2015-12-29 15:50:00,200.49,200.64,200.29,200.35,70507.0,185.8267,185.9657,185.6413,185.6969,70507.0
2015-12-30 09:30:00,200.55,201.49,200.0,201.12,16724.0,185.8823,186.7535,185.3725,186.4106,16724.0
2015-12-30 09:40:00,201.38,201.38,200.0,200.41,18305.0,186.6516,186.6516,185.3725,185.7525,18305.0
2015-12-30 09:50:00,200.41,200.52,200.08,200.08,6002.0,185.7525,185.8545,185.4467,185.4467,6002.0
2015-12-30 10:00:00,200.44,200.64,200.13,200.14,7594.0,185.7803,185.9657,185.493,185.5023,7594.0
2015-12-30 10:10:00,200.13,200.31,200.01,200.02,14535.0,185.493,185.6598,185.3818,185.3911,14535.0
2015-12-30 10:20:00,200.01,200.1,199.54,199.58,11482.0,185.3818,185.4652,184.9462,184.9832,11482.0
2015-12-30 10:30:00,199.59,199.81,199.47,199.53,16230.0,184.9925,185.1964,184.8813,184.9369,16230.0
2015-12-30 10:40:00,199.6,199.72,199.36,199.65,17708.0,185.0018,185.113,184.7793,185.0481,17708.0
2015-12-30 10:50:00,199.66,199.86,199.47,199.47,8176.0,185.0574,185.2428,184.8813,184.8813,8176.0
2015-12-30 11:00:00,199.47,199.76,199.43,199.73,14353.0,184.8813,185.1501,184.8442,185.1223,14353.0
2015-12-30 11:10:00,199.7,199.78,199.44,199.44,18046.0,185.0945,185.1686,184.8535,184.8535,18046.0
2015-12-30 11:20:00,199.37,199.55,199.15,199.35,11456.0,184.7886,184.9554,184.5847,184.7701,11456.0
2015-12-30 11:30:00,199.38,199.58,199.22,199.37,10825.0,184.7979,184.9832,184.6496,184.7886,10825.0
2015-12-30 11:40:00,199.46,199.59,199.27,199.28,7657.0,184.872,184.9925,184.6959,184.7052,7657.0
2015-12-30 11:50:00,199.3,199.78,199.27,199.55,21380.0,184.7237,185.1686,184.6959,184.9554,21380.0
2015-12-30 12:00:00,199.64,199.72,199.49,199.7,8307.0,185.0388,185.113,184.8998,185.0945,8307.0
2015-12-30 12:10:00,199.76,199.76,199.26,199.27,8030.0,185.1501,185.1501,184.6866,184.6959,8030.0
2015-12-30 12:20:00,199.29,199.69,199.28,199.45,9678.0,184.7144,185.0852,184.7052,184.8627,9678.0
2015-12-30 12:30:00,199.46,199.75,199.36,199.57,12736.0,184.872,185.1408,184.7793,184.974,12736.0
2015-12-30 12:40:00,199.57,199.8,199.35,199.6,11114.0,184.974,185.1871,184.7701,185.0018,11114.0
2015-12-30 12:50:00,199.62,199.77,199.49,199.77,7987.0,185.0203,185.1593,184.8998,185.1593,7987.0
2015-12-30 13:00:00,199.71,199.88,199.7,199.75,7504.0,185.1037,185.2613,185.0945,185.1408,7504.0
2015-12-30 13:10:00,199.78,199.9,199.49,199.83,6634.0,185.1686,185.2798,184.8998,185.215,6634.0
2015-12-30 13:20:00,199.77,199.87,199.57,199.87,10698.0,185.1593,185.252,184.974,185.252,10698.0
2015-12-30 13:30:00,199.78,199.94,199.66,199.66,11892.0,185.1686,185.3169,185.0574,185.0574,11892.0
2015-12-30 13:40:00,199.69,200.0,199.65,199.99,7306.0,185.0852,185.3725,185.0481,185.3633,7306.0
2015-12-30 13:50:00,199.99,199.99,199.77,199.87,5430.0,185.3633,185.3633,185.1593,185.252,5430.0
2015-12-30 14:00:00,199.83,199.92,199.76,199.8,6583.0,185.215,185.2984,185.1501,185.1871,6583.0
2015-12-30 14:10:00,199.83,199.98,199.69,199.75,9081.0,185.215,185.354,185.0852,185.1408,9081.0
2015-12-30 14:20:00,199.75,199.76,199.21,199.26,15017.0,185.1408,185.1501,184.6403,184.6866,15017.0
2015-12-30 14:30:00,199.27,199.34,199.11,199.13,13968.0,184.6959,184.7608,184.5476,184.5662,13968.0
2015-12-30 14:40:00,199.13,199.14,198.99,199.12,13894.0,184.5662,184.5754,184.4364,184.5569,13894.0
2015-12-30 14:50:00,199.12,199.23,198.85,199.02,15660.0,184.5569,184.6588,184.3066,184.4642,15660.0
2015-12-30 15:00:00,199.08,199.17,199.0,199.06,17918.0,184.5198,184.6032,184.4457,184.5013,17918.0
2015-12-30 15:10:00,199.03,199.11,198.87,199.04,19337.0,184.4735,184.5476,184.3252,184.4827,19337.0
2015-12-30 15:20:00,199.04,199.11,198.88,199.01,15056.0,184.4827,184.5476,184.3344,184.4549,15056.0
2015-12-30 15:30:00,198.98,198.99,198.17,198.65,27736.0,184.4271,184.4364,183.6764,184.1213,27736.0
2015-12-30 15:40:00,198.59,198.9,198.45,198.88,29205.0,184.0656,184.353,183.9359,184.3344,29205.0
2015-12-30 15:50:00,198.83,198.98,198.62,198.7,54487.0,184.2881,184.4271,184.0935,184.1676,54487.0
2015-12-31 09:30:00,198.53,200.0,198.53,199.54,34562.0,184.01,185.3725,184.01,184.9462,34562.0
2015-12-31 09:40:00,199.5,199.94,198.61,199.69,15811.0,184.9091,185.3169,184.0842,185.0852,15811.0
2015-12-31 09:50:00,199.73,200.57,199.55,200.14,24783.0,185.1223,185.9008,184.9554,185.5023,24783.0
2015-12-31 10:00:00,200.24,200.42,199.77,199.89,21009.0,185.595,185.7618,185.1593,185.2706,21009.0
2015-12-31 10:10:00,200.02,200.09,199.89,199.98,9951.0,185.3911,185.4559,185.2706,185.354,9951.0
2015-12-31 10:20:00,199.96,200.19,199.87,200.02,27441.0,185.3354,185.5486,185.252,185.3911,27441.0
2015-12-31 10:30:00,200.03,200.1,199.55,199.6,27370.0,185.4003,185.4652,184.9554,185.0018,27370.0
2015-12-31 10:40:00,199.49,199.64,199.18,199.4,12850.0,184.8998,185.0388,184.6125,184.8164,12850.0
2015-12-31 10:50:00,199.36,199.82,199.02,199.82,25777.0,184.7793,185.2057,184.4642,185.2057,25777.0
2015-12-31 11:00:00,199.68,200.2,199.67,199.91,33482.0,185.0759,185.5579,185.0667,185.2891,33482.0
2015-12-31 11:10:00,199.9,200.09,199.8,199.98,7920.0,185.2798,185.4559,185.1871,185.354,7920.0
2015-12-31 11:20:00,200.02,200.04,199.59,199.82,18703.0,185.3911,185.4096,184.9925,185.2057,18703.0
2015-12-31 11:30:00,199.79,199.85,199.6,199.74,13149.0,185.1779,185.2335,185.0018,185.1315,13149.0
2015-12-31 11:40:00,199.69,199.78,199.3,199.44,10040.0,185.0852,185.1686,184.7237,184.8535,10040.0
2015-12-31 11:50:00,199.5,199.54,199.23,199.54,14699.0,184.9091,184.9462,184.6588,184.9462,14699.0
2015-12-31 12:00:00,199.54,199.59,199.37,199.47,6853.0,184.9462,184.9925,184.7886,184.8813,6853.0
2015-12-31 12:10:00,199.41,199.41,198.99,199.0,10600.0,184.8257,184.8257,184.4364,184.4457,10600.0
2015-12-31 12:20:00,199.04,199.37,198.99,199.25,14337.0,184.4827,184.7886,184.4364,184.6774,14337.0
2015-12-31 12:30:00,199.35,199.5,199.25,199.32,9331.0,184.7701,184.9091,184.6774,184.7423,9331.0
2015-12-31 12:40:00,199.31,199.56,199.31,199.35,6895.0,184.733,184.9647,184.733,184.7701,6895.0
2015-12-31 12:50:00,199.43,199.54,199.3,199.51,9825.0,184.8442,184.9462,184.7237,184.9184,9825.0
2015-12-31 13:00:00,199.51,199.84,199.3,199.39,8985.0,184.9184,185.2242,184.7237,184.8071,8985.0
2015-12-31 13:10:00,199.4,199.79,199.34,199.68,14831.0,184.8164,185.1779,184.7608,185.0759,14831.0
2015-12-31 13:20:00,199.73,199.73,199.46,199.46,4478.0,185.1223,185.1223,184.872,184.872,4478.0
2015-12-31 13:30:00,199.46,199.61,199.4,199.48,9768.0,184.872,185.011,184.8164,184.8906,9768.0
2015-12-31 13:40:00,199.54,199.73,199.48,199.71,6102.0,184.9462,185.1223,184.8906,185.1037,6102.0
2015-12-31 13:50:00,199.73,199.73,199.4,199.47,15757.0,185.1223,185.1223,184.8164,184.8813,15757.0
2015-12-31 14:00:00,199.5,199.55,199.02,199.03,6278.0,184.9091,184.9554,184.4642,184.4735,6278.0
2015-12-31 14:10:00,199.02,199.02,198.74,198.75,5925.0,184.4642,184.4642,184.2047,184.2139,5925.0
2015-12-31 14:20:00,198.73,198.73,198.07,198.22,15072.0,184.1954,184.1954,183.5837,183.7227,15072.0
2015-12-31 14:30:00,198.24,198.32,197.76,197.78,10018.0,183.7412,183.8154,183.2963,183.3149,10018.0
2015-12-31 14:40:00,197.88,198.05,197.73,198.0,12110.0,183.4076,183.5651,183.2685,183.5188,12110.0
2015-12-31 14:50:00,197.98,198.1,197.87,197.87,15357.0,183.5003,183.6115,183.3983,183.3983,15357.0
2015-12-31 15:00:00,197.91,198.08,197.84,197.9,16480.0,183.4354,183.5929,183.3705,183.4261,16480.0
2015-12-31 15:10:00,197.97,197.97,197.62,197.79,14935.0,183.491,183.491,183.1666,183.3242,14935.0
2015-12-31 15:20:00,197.76,197.81,197.49,197.52,18240.0,183.2963,183.3427,183.0461,183.0739,18240.0
2015-12-31 15:30:00,197.49,198.33,197.46,198.33,20908.0,183.0461,183.8247,183.0183,183.8247,20908.0
2015-12-31 15:40:00,198.29,198.3,197.56,197.83,24136.0,183.7876,183.7969,183.111,183.3612,24136.0
2015-12-31 15:50:00,197.89,197.95,197.22,197.27,77912.0,183.4168,183.4725,182.7958,182.8422,77912.0
2016-01-04 09:30:00,193.59,195.28,193.0,194.98,58617.0,179.4313,180.9977,178.8845,180.7197,58617.0
2016-01-04 09:40:00,194.6,194.77,193.53,194.36,31442.0,180.3675,180.525,179.3757,180.145,31442.0
2016-01-04 09:50:00,194.52,195.66,194.52,195.04,31711.0,180.2933,181.3499,180.2933,180.7753,31711.0
2016-01-04 10:00:00,194.94,195.48,194.08,194.31,31547.0,180.6826,181.1831,179.8855,180.0987,31547.0
2016-01-04 10:10:00,194.31,194.98,194.31,194.98,23041.0,180.0987,180.7197,180.0987,180.7197,23041.0
2016-01-04 10:20:00,195.06,195.09,194.37,194.43,21625.0,180.7938,180.8216,180.1543,180.2099,21625.0
2016-01-04 10:30:00,194.28,195.0,193.9,194.99,30738.0,180.0709,180.7382,179.7187,180.7289,30738.0
2016-01-04 10:40:00,195.0,195.02,194.34,194.79,21069.0,180.7382,180.7567,180.1265,180.5436,21069.0
2016-01-04 10:50:00,194.73,194.75,193.6,193.96,18736.0,180.488,180.5065,179.4406,179.7743,18736.0
2016-01-04 11:00:00,193.98,194.19,193.49,193.73,35816.0,179.7928,179.9874,179.3386,179.5611,35816.0
2016-01-04 11:10:00,193.68,194.47,193.62,194.23,22853.0,179.5147,180.247,179.4591,180.0245,22853.0
2016-01-04 11:20:00,194.16,194.89,194.14,194.52,10935.0,179.9596,180.6363,179.9411,180.2933,10935.0
2016-01-04 11:30:00,194.64,194.88,194.36,194.74,8565.0,180.4045,180.627,180.145,180.4972,8565.0
2016-01-04 11:40:00,194.74,194.76,193.97,194.1,17569.0,180.4972,180.5158,179.7835,179.904,17569.0
2016-01-04 11:50:00,194.11,194.32,193.84,193.9,16281.0,179.9133,180.1079,179.663,179.7187,16281.0
2016-01-04 12:00:00,193.81,194.13,193.66,193.8,22102.0,179.6352,179.9318,179.4962,179.626,22102.0
2016-01-04 12:10:00,193.77,193.87,193.56,193.76,21168.0,179.5982,179.6909,179.4035,179.5889,21168.0
2016-01-04 12:20:00,193.7,193.9,193.66,193.72,10277.0,179.5333,179.7187,179.4962,179.5518,10277.0
2016-01-04 12:30:00,193.71,194.52,193.68,194.52,16945.0,179.5426,180.2933,179.5147,180.2933,16945.0
2016-01-04 12:40:00,194.54,194.81,194.36,194.48,13564.0,180.3119,180.5621,180.145,180.2562,13564.0
2016-01-04 12:50:00,194.52,194.61,194.11,194.11,11455.0,180.2933,180.3767,179.9133,179.9133,11455.0
2016-01-04 13:00:00,194.24,194.43,194.13,194.31,9587.0,180.0338,180.2099,179.9318,180.0987,9587.0
2016-01-04 13:10:00,194.28,194.48,194.21,194.21,15166.0,180.0709,180.2562,180.006,180.006,15166.0
2016-01-04 13:20:00,194.29,194.31,193.84,194.12,12197.0,180.0801,180.0987,179.663,179.9226,12197.0
2016-01-04 13:30:00,194.15,194.33,194.01,194.33,11949.0,179.9504,180.1172,179.8206,180.1172,11949.0
2016-01-04 13:40:00,194.2,194.43,194.06,194.23,11653.0,179.9967,180.2099,179.867,180.0245,11653.0
2016-01-04 13:50:00,194.14,194.37,193.99,194.15,13917.0,179.9411,180.1543,179.8021,179.9504,13917.0
2016-01-04 14:00:00,194.09,194.23,193.9,194.11,14257.0,179.8948,180.0245,179.7187,179.9133,14257.0
2016-01-04 14:10:00,194.1,194.15,193.78,194.09,13413.0,179.904,179.9504,179.6074,179.8948,13413.0
2016-01-04 14:20:00,194.15,194.42,194.06,194.06,23690.0,179.9504,180.2006,179.867,179.867,23690.0
2016-01-04 14:30:00,194.08,194.27,193.55,193.7,18755.0,179.8855,180.0616,179.3943,179.5333,18755.0
2016-01-04 14:40:00,193.7,193.83,193.47,193.49,15765.0,179.5333,179.6538,179.3201,179.3386,15765.0
2016-01-04 14:50:00,193.56,193.61,193.29,193.56,30398.0,179.4035,179.4499,179.1533,179.4035,30398.0
2016-01-04 15:00:00,193.6,193.68,193.26,193.3,20379.0,179.4406,179.5147,179.1255,179.1625,20379.0
2016-01-04 15:10:00,193.26,193.38,192.94,193.2,25636.0,179.1255,179.2367,178.8289,179.0699,25636.0
2016-01-04 15:20:00,193.16,193.18,192.86,193.12,17678.0,179.0328,179.0513,178.7547,178.9957,17678.0
2016-01-04 15:30:00,193.07,193.62,193.07,193.52,26151.0,178.9494,179.4591,178.9494,179.3665,26151.0
2016-01-04 15:40:00,193.56,194.76,193.51,194.76,44469.0,179.4035,180.5158,179.3572,180.5158,44469.0
2016-01-04 15:50:00,194.71,194.93,194.29,194.82,112471.0,180.4694,180.6733,180.0801,180.5714,112471.0
2016-01-05 09:30:00,195.17,196.76,195.17,196.41,28645.0,180.8958,182.3695,180.8958,182.0451,28645.0
2016-01-05 09:40:00,196.05,196.79,195.92,196.56,14371.0,181.7114,182.3973,181.5909,182.1841,14371.0
2016-01-05 09:50:00,196.55,196.59,196.02,196.24,13136.0,182.1748,182.2119,181.6836,181.8875,13136.0
2016-01-05 10:00:00,196.16,196.27,195.85,195.97,12877.0,181.8134,181.9153,181.526,181.6373,12877.0
2016-01-05 10:10:00,195.98,196.48,195.98,196.25,17683.0,181.6465,182.11,181.6465,181.8968,17683.0
2016-01-05 10:20:00,196.16,196.45,196.01,196.12,19715.0,181.8134,182.0822,181.6743,181.7763,19715.0
2016-01-05 10:30:00,196.15,196.21,195.67,196.06,17585.0,181.8041,181.8597,181.3592,181.7207,17585.0
2016-01-05 10:40:00,196.03,196.46,196.03,196.45,19553.0,181.6929,182.0914,181.6929,182.0822,19553.0
2016-01-05 10:50:00,196.45,196.84,196.41,196.62,15626.0,182.0822,182.4436,182.0451,182.2397,15626.0
2016-01-05 11:00:00,196.6,196.6,196.04,196.04,18484.0,182.2212,182.2212,181.7021,181.7021,18484.0
2016-01-05 11:10:00,196.13,196.25,195.6,195.63,15844.0,181.7856,181.8968,181.2943,181.3221,15844.0
2016-01-05 11:20:00,195.69,195.97,195.54,195.73,21147.0,181.3777,181.6373,181.2387,181.4148,21147.0
2016-01-05 11:30:00,195.75,196.17,195.75,196.14,6650.0,181.4334,181.8226,181.4334,181.7948,6650.0
2016-01-05 11:40:00,196.2,196.2,195.51,195.66,18569.0,181.8504,181.8504,181.2109,181.3499,18569.0
2016-01-05 11:50:00,195.78,195.93,195.71,195.88,11652.0,181.4612,181.6002,181.3963,181.5538,11652.0
2016-01-05 12:00:00,195.79,195.81,195.35,195.58,14065.0,181.4704,181.489,181.0626,181.2758,14065.0
2016-01-05 12:10:00,195.47,195.77,195.09,195.1,11914.0,181.1738,181.4519,180.8216,180.8309,11914.0
2016-01-05 12:20:00,195.18,195.41,195.03,195.04,10448.0,180.905,181.1182,180.766,180.7753,10448.0
2016-01-05 12:30:00,195.1,195.24,195.0,195.2,5747.0,180.8309,180.9607,180.7382,180.9236,5747.0
2016-01-05 12:40:00,195.26,195.27,194.8,195.04,6590.0,180.9792,180.9885,180.5528,180.7753,6590.0
2016-01-05 12:50:00,194.94,195.17,194.94,195.16,5392.0,180.6826,180.8958,180.6826,180.8865,5392.0
2016-01-05 13:00:00,195.19,195.4,195.14,195.31,11032.0,180.9143,181.109,180.868,181.0255,11032.0
2016-01-05 13:10:00,195.39,195.44,195.0,195.0,8093.0,181.0997,181.146,180.7382,180.7382,8093.0
2016-01-05 13:20:00,194.93,194.94,194.6,194.77,44900.0,180.6733,180.6826,180.3675,180.525,44900.0
2016-01-05 13:30:00,194.89,195.2,194.76,195.2,15347.0,180.6363,180.9236,180.5158,180.9236,15347.0
2016-01-05 13:40:00,195.15,195.67,195.15,195.65,14404.0,180.8772,181.3592,180.8772,181.3407,14404.0
2016-01-05 13:50:00,195.64,195.87,195.63,195.71,8173.0,181.3314,181.5446,181.3221,181.3963,8173.0
2016-01-05 14:00:00,195.65,195.66,195.32,195.37,13147.0,181.3407,181.3499,181.0348,181.0811,13147.0
2016-01-05 14:10:00,195.44,195.79,195.3,195.79,8873.0,181.146,181.4704,181.0163,181.4704,8873.0
2016-01-05 14:20:00,195.73,196.27,195.72,196.17,8680.0,181.4148,181.9153,181.4055,181.8226,8680.0
2016-01-05 14:30:00,196.21,196.31,195.96,196.03,19037.0,181.8597,181.9524,181.628,181.6929,19037.0
2016-01-05 14:40:00,196.01,196.01,195.8,195.94,10424.0,181.6743,181.6743,181.4797,181.6095,10424.0
2016-01-05 14:50:00,195.94,196.15,195.79,195.85,11369.0,181.6095,181.8041,181.4704,181.526,11369.0
2016-01-05 15:00:00,195.96,195.96,195.53,195.54,13435.0,181.628,181.628,181.2294,181.2387,13435.0
2016-01-05 15:10:00,195.61,196.06,195.61,195.76,12487.0,181.3036,181.7207,181.3036,181.4426,12487.0
2016-01-05 15:20:00,195.7,195.92,195.34,195.78,23188.0,181.387,181.5909,181.0533,181.4612,23188.0
2016-01-05 15:30:00,195.76,196.0,195.32,195.32,24995.0,181.4426,181.6651,181.0348,181.0348,24995.0
2016-01-05 15:40:00,195.44,196.06,195.13,195.24,46954.0,181.146,181.7207,180.8587,180.9607,46954.0
2016-01-05 15:50:00,195.24,195.69,195.24,195.65,76835.0,180.9607,181.3777,180.9607,181.3407,76835.0
2016-01-06 09:30:00,191.87,193.49,191.33,192.89,38659.0,177.8371,179.3386,177.3366,178.7825,38659.0
2016-01-06 09:40:00,192.72,193.66,191.74,192.08,18135.0,178.625,179.4962,177.7166,178.0318,18135.0
2016-01-06 09:50:00,192.1,192.36,191.33,191.83,18305.0,178.0503,178.2913,177.3366,177.8001,18305.0
2016-01-06 10:00:00,191.79,192.85,191.72,192.0,14421.0,177.763,178.7455,177.6981,177.9576,14421.0
2016-01-06 10:10:00,192.14,192.41,191.79,192.0,8219.0,178.0874,178.3376,177.763,177.9576,8219.0
2016-01-06 10:20:00,192.04,192.35,191.95,192.15,9912.0,177.9947,178.282,177.9113,178.0966,9912.0
2016-01-06 10:30:00,192.15,192.26,191.64,191.72,19963.0,178.0966,178.1986,177.6239,177.6981,19963.0
2016-01-06 10:40:00,191.69,192.22,191.66,192.09,41557.0,177.6703,178.1615,177.6425,178.041,41557.0
2016-01-06 10:50:00,192.07,192.47,192.03,192.38,10120.0,178.0225,178.3932,177.9854,178.3098,10120.0
2016-01-06 11:00:00,192.38,192.69,192.34,192.65,12488.0,178.3098,178.5972,178.2728,178.5601,12488.0
2016-01-06 11:10:00,192.69,193.36,192.51,193.23,20995.0,178.5972,179.2182,178.4303,179.0977,20995.0
2016-01-06 11:20:00,193.16,193.67,193.16,193.47,11608.0,179.0328,179.5055,179.0328,179.3201,11608.0
2016-01-06 11:30:00,193.56,193.56,193.22,193.5,21587.0,179.4035,179.4035,179.0884,179.3479,21587.0
2016-01-06 11:40:00,193.57,193.63,193.1,193.54,11644.0,179.4128,179.4684,178.9772,179.385,11644.0
2016-01-06 11:50:00,193.46,193.54,192.97,192.98,15437.0,179.3108,179.385,178.8567,178.8659,15437.0
2016-01-06 12:00:00,193.01,193.17,192.92,193.1,13091.0,178.8938,179.042,178.8103,178.9772,13091.0
2016-01-06 12:10:00,193.13,193.3,192.94,193.18,19151.0,179.005,179.1625,178.8289,179.0513,19151.0
2016-01-06 12:20:00,193.21,193.34,193.03,193.19,14650.0,179.0791,179.1996,178.9123,179.0606,14650.0
2016-01-06 12:30:00,193.18,193.67,193.1,193.5,30605.0,179.0513,179.5055,178.9772,179.3479,30605.0
2016-01-06 12:40:00,193.24,193.58,193.0,193.35,13463.0,179.1069,179.4221,178.8845,179.2089,13463.0
2016-01-06 12:50:00,193.34,193.39,193.12,193.15,8769.0,179.1996,179.246,178.9957,179.0235,8769.0
2016-01-06 13:00:00,193.12,193.27,193.05,193.05,9980.0,178.9957,179.1347,178.9308,178.9308,9980.0
2016-01-06 13:10:00,192.99,192.99,192.66,192.8,7588.0,178.8752,178.8752,178.5693,178.6991,7588.0
2016-01-06 13:20:00,192.83,193.35,192.83,193.21,11382.0,178.7269,179.2089,178.7269,179.0791,11382.0
2016-01-06 13:30:00,193.23,193.33,193.05,193.05,8422.0,179.0977,179.1903,178.9308,178.9308,8422.0
2016-01-06 13:40:00,193.05,193.07,192.82,192.86,11029.0,178.9308,178.9494,178.7176,178.7547,11029.0
2016-01-06 13:50:00,192.86,192.99,192.65,192.65,8220.0,178.7547,178.8752,178.5601,178.5601,8220.0
2016-01-06 14:00:00,192.67,193.35,192.6,193.21,19046.0,178.5786,179.2089,178.5137,179.0791,19046.0
2016-01-06 14:10:00,193.14,193.49,192.92,193.31,15894.0,179.0142,179.3386,178.8103,179.1718,15894.0
2016-01-06 14:20:00,193.38,193.4,192.8,192.96,13855.0,179.2367,179.2552,178.6991,178.8474,13855.0
2016-01-06 14:30:00,192.91,193.09,192.77,192.9,20378.0,178.8011,178.9679,178.6713,178.7918,20378.0
2016-01-06 14:40:00,192.9,192.9,192.26,192.66,29875.0,178.7918,178.7918,178.1986,178.5693,29875.0
2016-01-06 14:50:00,192.53,192.71,192.26,192.7,35086.0,178.4489,178.6157,178.1986,178.6064,35086.0
2016-01-06 15:00:00,192.65,192.86,192.31,192.63,35585.0,178.5601,178.7547,178.2449,178.5415,35585.0
2016-01-06 15:10:00,192.71,192.99,192.71,192.98,18682.0,178.6157,178.8752,178.6157,178.8659,18682.0
2016-01-06 15:20:00,192.98,193.4,192.92,193.28,25691.0,178.8659,179.2552,178.8103,179.144,25691.0
2016-01-06 15:30:00,193.25,193.71,193.25,193.6,29747.0,179.1162,179.5426,179.1162,179.4406,29747.0
2016-01-06 15:40:00,193.52,193.56,192.88,193.22,53945.0,179.3665,179.4035,178.7733,179.0884,53945.0
2016-01-06 15:50:00,193.24,193.45,192.77,193.02,123302.0,179.1069,179.3016,178.6713,178.903,123302.0
2016-01-07 09:30:00,189.75,190.11,189.31,189.83,40263.0,175.8722,176.2058,175.4644,175.9463,40263.0
2016-01-07 09:40:00,189.76,190.02,188.91,189.35,38996.0,175.8814,176.1224,175.0936,175.5014,38996.0
2016-01-07 09:50:00,189.18,189.56,188.89,189.29,18996.0,175.3439,175.6961,175.0751,175.4458,18996.0
2016-01-07 10:00:00,189.22,189.34,188.21,188.84,124219.0,175.3809,175.4922,174.4448,175.0287,124219.0
2016-01-07 10:10:00,188.97,189.16,188.63,188.96,28676.0,175.1492,175.3253,174.8341,175.14,28676.0
2016-01-07 10:20:00,188.96,189.2,188.66,188.9,53011.0,175.14,175.3624,174.8619,175.0843,53011.0
2016-01-07 10:30:00,188.96,189.75,188.82,189.75,105392.0,175.14,175.8722,175.0102,175.8722,105392.0
2016-01-07 10:40:00,189.5,189.9,189.5,189.57,14195.0,175.6405,176.0112,175.6405,175.7053,14195.0
2016-01-07 10:50:00,189.51,189.99,189.39,189.7,20554.0,175.6497,176.0946,175.5385,175.8258,20554.0
2016-01-07 11:00:00,189.82,189.85,189.41,189.7,16023.0,175.9371,175.9649,175.557,175.8258,16023.0
2016-01-07 11:10:00,189.72,190.0,189.61,189.76,15015.0,175.8444,176.1039,175.7424,175.8814,15015.0
2016-01-07 11:20:00,189.74,190.05,189.57,189.57,76850.0,175.8629,176.1502,175.7053,175.7053,76850.0
2016-01-07 11:30:00,189.63,190.06,189.51,189.88,10208.0,175.761,176.1595,175.6497,175.9927,10208.0
2016-01-07 11:40:00,189.94,190.33,189.49,189.65,39519.0,176.0483,176.4098,175.6312,175.7795,39519.0
2016-01-07 11:50:00,189.64,190.1,189.61,189.96,40369.0,175.7702,176.1966,175.7424,176.0668,40369.0
2016-01-07 12:00:00,189.81,189.85,189.45,189.71,94649.0,175.9278,175.9649,175.5941,175.8351,94649.0
2016-01-07 12:10:00,189.72,190.14,189.54,189.95,12519.0,175.8444,176.2337,175.6775,176.0576,12519.0
2016-01-07 12:20:00,189.87,189.91,189.56,189.65,12676.0,175.9834,176.0205,175.6961,175.7795,12676.0
2016-01-07 12:30:00,189.69,190.03,189.5,189.5,12791.0,175.8166,176.1317,175.6405,175.6405,12791.0
2016-01-07 12:40:00,189.55,189.75,189.31,189.31,7324.0,175.6868,175.8722,175.4644,175.4644,7324.0
2016-01-07 12:50:00,189.25,189.41,188.76,188.83,8708.0,175.4087,175.557,174.9546,175.0195,8708.0
2016-01-07 13:00:00,188.91,189.09,188.39,188.44,14514.0,175.0936,175.2604,174.6116,174.658,14514.0
2016-01-07 13:10:00,188.51,188.51,187.88,187.97,10704.0,174.7229,174.7229,174.1389,174.2224,10704.0
2016-01-07 13:20:00,187.97,188.4,187.85,188.23,16183.0,174.2224,174.6209,174.1111,174.4633,16183.0
2016-01-07 13:30:00,188.26,188.44,188.01,188.25,24932.0,174.4912,174.658,174.2594,174.4819,24932.0
2016-01-07 13:40:00,188.15,188.39,188.07,188.3,15060.0,174.3892,174.6116,174.315,174.5282,15060.0
2016-01-07 13:50:00,188.35,188.6,188.19,188.24,10279.0,174.5746,174.8063,174.4263,174.4726,10279.0
2016-01-07 14:00:00,188.25,188.47,188.08,188.22,25818.0,174.4819,174.6858,174.3243,174.4541,25818.0
2016-01-07 14:10:00,188.14,188.44,188.08,188.31,29396.0,174.3799,174.658,174.3243,174.5375,29396.0
2016-01-07 14:20:00,188.3,188.37,188.05,188.21,31835.0,174.5282,174.5931,174.2965,174.4448,31835.0
2016-01-07 14:30:00,188.21,188.39,187.88,188.16,27059.0,174.4448,174.6116,174.1389,174.3985,27059.0
2016-01-07 14:40:00,188.28,188.52,187.9,188.52,22466.0,174.5097,174.7321,174.1575,174.7321,22466.0
2016-01-07 14:50:00,188.61,188.61,187.98,188.08,36855.0,174.8156,174.8156,174.2316,174.3243,36855.0
2016-01-07 15:00:00,188.01,188.28,187.84,188.28,57176.0,174.2594,174.5097,174.1019,174.5097,57176.0
2016-01-07 15:10:00,188.22,188.35,187.92,188.0,31939.0,174.4541,174.5746,174.176,174.2502,31939.0
2016-01-07 15:20:00,187.95,188.17,187.82,187.96,62099.0,174.2038,174.4077,174.0833,174.2131,62099.0
2016-01-07 15:30:00,187.96,188.76,187.96,188.65,51852.0,174.2131,174.9546,174.2131,174.8526,51852.0
2016-01-07 15:40:00,188.64,188.64,187.94,188.36,57711.0,174.8434,174.8434,174.1946,174.5838,57711.0
2016-01-07 15:50:00,188.26,188.4,187.67,187.69,150929.0,174.4912,174.6209,173.9443,173.9628,150929.0
2016-01-08 09:30:00,188.47,189.39,188.43,188.92,28301.0,174.6858,175.5385,174.6487,175.1029,28301.0
2016-01-08 09:40:00,188.88,189.03,188.57,188.94,25487.0,175.0658,175.2048,174.7785,175.1214,25487.0
2016-01-08 09:50:00,188.96,189.03,188.68,188.8,18124.0,175.14,175.2048,174.8804,174.9917,18124.0
2016-01-08 10:00:00,188.8,188.97,188.0,188.03,15178.0,174.9917,175.1492,174.2502,174.278,15178.0
2016-01-08 10:10:00,188.01,188.17,187.47,187.47,21774.0,174.2594,174.4077,173.7589,173.7589,21774.0
2016-01-08 10:20:00,187.6,187.89,187.24,187.55,18770.0,173.8794,174.1482,173.5458,173.8331,18770.0
2016-01-08 10:30:00,187.59,188.11,187.54,187.63,20676.0,173.8702,174.3521,173.8238,173.9072,20676.0
2016-01-08 10:40:00,187.7,187.91,187.35,187.91,13050.0,173.9721,174.1668,173.6477,174.1668,13050.0
2016-01-08 10:50:00,187.79,187.79,187.22,187.42,9596.0,174.0555,174.0555,173.5272,173.7126,9596.0
2016-01-08 11:00:00,187.48,187.75,187.11,187.14,41338.0,173.7682,174.0185,173.4253,173.4531,41338.0
2016-01-08 11:10:00,187.2,187.2,186.31,186.32,17625.0,173.5087,173.5087,172.6838,172.693,17625.0
2016-01-08 11:20:00,186.36,186.48,186.03,186.22,10200.0,172.7301,172.8413,172.4242,172.6004,10200.0
2016-01-08 11:30:00,186.37,186.52,186.01,186.22,11291.0,172.7394,172.8784,172.4057,172.6004,11291.0
2016-01-08 11:40:00,186.15,186.57,186.04,186.57,14155.0,172.5355,172.9248,172.4335,172.9248,14155.0
2016-01-08 11:50:00,186.57,186.88,186.5,186.69,16118.0,172.9248,173.2121,172.8599,173.036,16118.0
2016-01-08 12:00:00,186.59,186.86,186.48,186.78,16842.0,172.9433,173.1935,172.8413,173.1194,16842.0
2016-01-08 12:10:00,186.67,186.87,186.53,186.76,10840.0,173.0174,173.2028,172.8877,173.1009,10840.0
2016-01-08 12:20:00,186.71,186.96,186.67,186.95,9975.0,173.0545,173.2862,173.0174,173.277,9975.0
2016-01-08 12:30:00,186.94,187.03,186.69,186.72,9327.0,173.2677,173.3511,173.036,173.0638,9327.0
2016-01-08 12:40:00,186.66,186.79,186.38,186.68,20813.0,173.0082,173.1287,172.7487,173.0267,20813.0
2016-01-08 12:50:00,186.63,186.89,186.54,186.68,13774.0,172.9804,173.2214,172.8969,173.0267,13774.0
2016-01-08 13:00:00,186.67,186.73,186.07,186.16,34954.0,173.0174,173.0731,172.4613,172.5447,34954.0
2016-01-08 13:10:00,186.1,186.15,185.77,185.92,15142.0,172.4891,172.5355,172.1833,172.3223,15142.0
2016-01-08 13:20:00,185.9,185.92,185.49,185.56,16271.0,172.3038,172.3223,171.9237,171.9886,16271.0
2016-01-08 13:30:00,185.56,185.72,185.52,185.58,30031.0,171.9886,172.1369,171.9516,172.0072,30031.0
2016-01-08 13:40:00,185.6,185.61,185.03,185.03,18537.0,172.0257,172.035,171.4974,171.4974,18537.0
2016-01-08 13:50:00,185.04,185.23,184.71,185.03,19406.0,171.5067,171.6828,171.2008,171.4974,19406.0
2016-01-08 14:00:00,185.05,185.44,185.01,185.11,21654.0,171.5159,171.8774,171.4789,171.5715,21654.0
2016-01-08 14:10:00,185.2,185.21,184.85,185.11,12174.0,171.655,171.6642,171.3306,171.5715,12174.0
2016-01-08 14:20:00,185.15,185.15,184.49,184.5,10637.0,171.6086,171.6086,170.9969,171.0062,10637.0
2016-01-08 14:30:00,184.42,184.52,184.26,184.47,40327.0,170.932,171.0247,170.7837,170.9783,40327.0
2016-01-08 14:40:00,184.4,184.46,184.18,184.18,53854.0,170.9135,170.9691,170.7096,170.7096,53854.0
2016-01-08 14:50:00,184.2,184.32,183.86,184.22,35004.0,170.7281,170.8393,170.413,170.7466,35004.0
2016-01-08 15:00:00,184.21,184.63,184.21,184.5,33126.0,170.7374,171.1266,170.7374,171.0062,33126.0
2016-01-08 15:10:00,184.51,184.7,184.03,184.08,23903.0,171.0154,171.1915,170.5705,170.6169,23903.0
2016-01-08 15:20:00,184.07,184.17,183.72,183.72,29610.0,170.6076,170.7003,170.2832,170.2832,29610.0
2016-01-08 15:30:00,183.76,183.89,183.05,183.22,55143.0,170.3203,170.4408,169.6622,169.8198,55143.0
2016-01-08 15:40:00,183.11,183.23,182.5,182.75,114942.0,169.7178,169.829,169.1524,169.3841,114942.0
2016-01-08 15:50:00,182.75,182.9,182.0,182.39,264843.0,169.3841,169.5232,168.689,169.0505,264843.0
2016-01-11 09:30:00,168.99,170.63,166.4,170.23,519666.0,156.6305,158.1506,154.2299,157.7798,519666.0
2016-01-11 09:40:00,170.27,170.78,167.3,167.58,251026.0,157.8169,158.2896,155.0641,155.3236,251026.0
2016-01-11 09:50:00,167.5,168.06,165.0,165.06,241865.0,155.2495,155.7685,152.9323,152.9879,241865.0
2016-01-11 10:00:00,165.02,166.88,164.99,165.29,281421.0,152.9509,154.6748,152.9231,153.2011,281421.0
2016-01-11 10:10:00,165.29,166.69,165.0,166.0,207047.0,153.2011,154.4987,152.9323,153.8592,207047.0
2016-01-11 10:20:00,165.94,166.88,165.61,166.88,121451.0,153.8036,154.6748,153.4977,154.6748,121451.0
2016-01-11 10:30:00,166.81,168.17,166.8,167.92,198574.0,154.61,155.8705,154.6007,155.6388,198574.0
2016-01-11 10:40:00,168.03,168.61,167.07,167.56,126650.0,155.7407,156.2783,154.8509,155.3051,126650.0
2016-01-11 10:50:00,167.67,167.76,166.79,167.44,187771.0,155.4071,155.4905,154.5914,155.1939,187771.0
2016-01-11 11:00:00,167.38,167.72,166.6,167.12,183920.0,155.1383,155.4534,154.4153,154.8973,183920.0
2016-01-11 11:10:00,167.19,167.2,166.26,166.26,78161.0,154.9622,154.9714,154.1002,154.1002,78161.0
2016-01-11 11:20:00,166.19,166.29,165.26,165.46,163072.0,154.0353,154.128,153.1733,153.3587,163072.0
2016-01-11 11:30:00,165.62,165.63,164.23,164.9,251065.0,153.507,153.5163,152.2186,152.8396,251065.0
2016-01-11 11:40:00,164.78,165.68,164.0,164.99,253442.0,152.7284,153.5626,152.0055,152.9231,253442.0
2016-01-11 11:50:00,164.96,166.26,164.88,165.76,237999.0,152.8953,154.1002,152.8211,153.6367,237999.0
2016-01-11 12:00:00,165.75,166.05,164.57,164.58,177133.0,153.6275,153.9055,152.5338,152.543,177133.0
2016-01-11 12:10:00,164.61,165.25,164.48,164.91,116337.0,152.5709,153.164,152.4504,152.8489,116337.0
2016-01-11 12:20:00,164.81,165.23,164.55,165.15,465015.0,152.7562,153.1455,152.5152,153.0714,465015.0
2016-01-11 12:30:00,165.15,165.9,165.02,165.38,127423.0,153.0714,153.7665,152.9509,153.2845,127423.0
2016-01-11 12:40:00,165.42,165.43,163.1,163.84,203964.0,153.3216,153.3309,151.1713,151.8572,203964.0
2016-01-11 12:50:00,163.84,164.26,163.35,163.99,186465.0,151.8572,152.2465,151.403,151.9962,186465.0
2016-01-11 13:00:00,164.04,164.1,162.73,162.73,95447.0,152.0425,152.0982,150.8284,150.8284,95447.0
2016-01-11 13:10:00,162.66,162.99,161.83,162.68,203999.0,150.7635,151.0693,149.9942,150.782,203999.0
2016-01-11 13:20:00,162.68,163.45,162.34,162.34,65686.0,150.782,151.4957,150.4669,150.4669,65686.0
2016-01-11 13:30:00,162.37,162.55,161.8,162.0,144218.0,150.4947,150.6615,149.9664,150.1517,144218.0
2016-01-11 13:40:00,162.01,162.56,162.01,162.19,103259.0,150.161,150.6708,150.161,150.3278,103259.0
2016-01-11 13:50:00,162.19,163.24,161.99,163.08,130617.0,150.3278,151.3011,150.1425,151.1528,130617.0
2016-01-11 14:00:00,163.08,163.8,162.24,162.48,169264.0,151.1528,151.8201,150.3742,150.5966,169264.0
2016-01-11 14:10:00,162.51,164.0,162.5,163.71,115287.0,150.6244,152.0055,150.6152,151.7367,115287.0
2016-01-11 14:20:00,163.71,163.81,162.99,162.99,136492.0,151.7367,151.8294,151.0693,151.0693,136492.0
2016-01-11 14:30:00,162.93,163.23,162.21,163.22,120359.0,151.0137,151.2918,150.3464,151.2825,120359.0
2016-01-11 14:40:00,163.22,163.65,163.0,163.57,297206.0,151.2825,151.6811,151.0786,151.6069,297206.0
2016-01-11 14:50:00,163.56,163.74,162.64,162.67,323185.0,151.5976,151.7645,150.7449,150.7727,323185.0
2016-01-11 15:00:00,162.67,163.0,162.26,162.94,138870.0,150.7727,151.0786,150.3927,151.023,138870.0
2016-01-11 15:10:00,162.93,163.6,162.82,163.59,192751.0,151.0137,151.6347,150.9118,151.6255,192751.0
2016-01-11 15:20:00,163.59,164.9,163.38,164.45,368487.0,151.6255,152.8396,151.4308,152.4226,368487.0
2016-01-11 15:30:00,164.59,164.7,163.04,163.79,301338.0,152.5523,152.6543,151.1157,151.8108,301338.0
2016-01-11 15:40:00,163.79,164.54,162.61,162.75,278628.0,151.8108,152.506,150.7171,150.8469,278628.0
2016-01-11 15:50:00,162.79,163.91,162.76,163.57,357734.0,150.884,151.922,150.8562,151.6069,357734.0
2016-01-12 09:30:00,164.78,165.99,164.3,165.22,177113.0,152.7284,153.8499,152.2835,153.1362,177113.0
2016-01-12 09:40:00,165.27,165.85,165.22,165.59,114838.0,153.1826,153.7202,153.1362,153.4792,114838.0
2016-01-12 09:50:00,165.6,165.75,165.26,165.42,147258.0,153.4884,153.6275,153.1733,153.3216,147258.0
2016-01-12 10:00:00,165.41,165.48,164.75,164.95,148669.0,153.3123,153.3772,152.7006,152.886,148669.0
2016-01-12 10:10:00,164.94,165.16,164.63,165.0,103354.0,152.8767,153.0806,152.5894,152.9323,103354.0
2016-01-12 10:20:00,165.01,165.7,164.91,165.66,122666.0,152.9416,153.5811,152.8489,153.5441,122666.0
2016-01-12 10:30:00,165.6,166.25,165.4,165.5,100345.0,153.4884,154.0909,153.3031,153.3958,100345.0
2016-01-12 10:40:00,165.5,165.52,164.8,165.12,72583.0,153.3958,153.4143,152.747,153.0436,72583.0
2016-01-12 10:50:00,165.15,165.69,165.14,165.49,50925.0,153.0714,153.5719,153.0621,153.3865,50925.0
2016-01-12 11:00:00,165.5,166.05,165.34,165.69,54140.0,153.3958,153.9055,153.2475,153.5719,54140.0
2016-01-12 11:10:00,165.67,165.68,164.49,164.8,87587.0,153.5533,153.5626,152.4596,152.747,87587.0
2016-01-12 11:20:00,164.74,165.1,164.6,164.69,38099.0,152.6913,153.025,152.5616,152.645,38099.0
2016-01-12 11:30:00,164.61,164.61,163.67,163.94,55619.0,152.5709,152.5709,151.6996,151.9499,55619.0
2016-01-12 11:40:00,164.01,164.95,163.99,164.94,93362.0,152.0147,152.886,151.9962,152.8767,93362.0
2016-01-12 11:50:00,164.95,165.44,164.8,165.34,39971.0,152.886,153.3401,152.747,153.2475,39971.0
2016-01-12 12:00:00,165.47,166.07,165.25,166.02,36357.0,153.368,153.9241,153.164,153.8777,36357.0
2016-01-12 12:10:00,166.04,166.42,166.02,166.4,37359.0,153.8963,154.2485,153.8777,154.2299,37359.0
2016-01-12 12:20:00,166.4,166.64,165.75,165.8,32793.0,154.2299,154.4524,153.6275,153.6738,32793.0
2016-01-12 12:30:00,165.87,165.87,165.06,165.5,68014.0,153.7387,153.7387,152.9879,153.3958,68014.0
2016-01-12 12:40:00,165.5,165.85,165.07,165.14,59325.0,153.3958,153.7202,152.9972,153.0621,59325.0
2016-01-12 12:50:00,165.25,165.25,164.28,164.56,40191.0,153.164,153.164,152.265,152.5245,40191.0
2016-01-12 13:00:00,164.59,164.69,163.7,163.78,103943.0,152.5523,152.645,151.7274,151.8016,103943.0
2016-01-12 13:10:00,163.83,164.22,163.53,163.96,101385.0,151.8479,152.2094,151.5698,151.9684,101385.0
2016-01-12 13:20:00,164.12,164.12,163.83,164.08,41648.0,152.1167,152.1167,151.8479,152.0796,41648.0
2016-01-12 13:30:00,164.07,164.41,163.83,164.07,40854.0,152.0703,152.3855,151.8479,152.0703,40854.0
2016-01-12 13:40:00,164.07,164.48,164.07,164.33,41052.0,152.0703,152.4504,152.0703,152.3113,41052.0
2016-01-12 13:50:00,164.34,164.44,163.83,163.92,33706.0,152.3206,152.4133,151.8479,151.9313,33706.0
2016-01-12 14:00:00,163.84,164.07,163.11,163.36,62018.0,151.8572,152.0703,151.1806,151.4123,62018.0
2016-01-12 14:10:00,163.33,163.59,163.24,163.37,35551.0,151.3845,151.6255,151.3011,151.4215,35551.0
2016-01-12 14:20:00,163.28,163.95,163.24,163.81,52664.0,151.3381,151.9591,151.3011,151.8294,52664.0
2016-01-12 14:30:00,163.82,164.34,163.75,164.33,38898.0,151.8386,152.3206,151.7738,152.3113,38898.0
2016-01-12 14:40:00,164.3,164.42,163.95,164.16,29573.0,152.2835,152.3947,151.9591,152.1538,29573.0
2016-01-12 14:50:00,164.16,164.34,164.06,164.32,40815.0,152.1538,152.3206,152.0611,152.3021,40815.0
2016-01-12 15:00:00,164.33,164.37,163.67,163.69,45306.0,152.3113,152.3484,151.6996,151.7181,45306.0
2016-01-12 15:10:00,163.64,164.65,163.63,164.49,51933.0,151.6718,152.6079,151.6625,152.4596,51933.0
2016-01-12 15:20:00,164.53,164.64,164.36,164.36,67033.0,152.4967,152.5987,152.3391,152.3391,67033.0
2016-01-12 15:30:00,164.36,164.45,163.97,164.05,73991.0,152.3391,152.4226,151.9777,152.0518,73991.0
2016-01-12 15:40:00,164.03,164.82,163.95,164.35,98757.0,152.0333,152.7655,151.9591,152.3299,98757.0
2016-01-12 15:50:00,164.37,164.42,164.01,164.01,154803.0,152.3484,152.3947,152.0147,152.0147,154803.0
2016-01-13 09:30:00,163.88,164.99,161.7,163.79,149369.0,151.8942,152.9231,149.8737,151.8108,149369.0
2016-01-13 09:40:00,163.82,164.5,163.26,163.63,60173.0,151.8386,152.4689,151.3196,151.6625,60173.0
2016-01-13 09:50:00,163.7,164.44,163.59,164.24,85851.0,151.7274,152.4133,151.6255,152.2279,85851.0
2016-01-13 10:00:00,164.26,165.16,164.02,165.16,73577.0,152.2465,153.0806,152.024,153.0806,73577.0
2016-01-13 10:10:00,165.15,165.55,164.81,165.43,54903.0,153.0714,153.4421,152.7562,153.3309,54903.0
2016-01-13 10:20:00,165.44,165.96,165.16,165.36,47462.0,153.3401,153.8221,153.0806,153.266,47462.0
2016-01-13 10:30:00,165.27,165.28,163.16,163.62,236095.0,153.1826,153.1919,151.2269,151.6533,236095.0
2016-01-13 10:40:00,163.52,163.63,162.25,162.41,411127.0,151.5606,151.6625,150.3835,150.5318,411127.0
2016-01-13 10:50:00,162.57,163.27,162.45,162.85,76613.0,150.6801,151.3289,150.5688,150.9396,76613.0
2016-01-13 11:00:00,162.81,163.19,162.66,162.66,45053.0,150.9025,151.2547,150.7635,150.7635,45053.0
2016-01-13 11:10:00,162.64,163.46,162.46,163.31,39553.0,150.7449,151.505,150.5781,151.3659,39553.0
2016-01-13 11:20:00,163.28,163.31,162.8,162.83,36269.0,151.3381,151.3659,150.8932,150.921,36269.0
2016-01-13 11:30:00,162.78,163.5,162.71,162.81,48673.0,150.8747,151.542,150.8098,150.9025,48673.0
2016-01-13 11:40:00,162.9,162.9,162.0,162.05,28160.0,150.9859,150.9859,150.1517,150.1981,28160.0
2016-01-13 11:50:00,162.16,162.38,161.94,162.11,26748.0,150.3,150.5039,150.0961,150.2537,26748.0
2016-01-13 12:00:00,162.1,163.02,162.1,162.94,51121.0,150.2444,151.0971,150.2444,151.023,51121.0
2016-01-13 12:10:00,163.0,163.46,162.82,163.11,38096.0,151.0786,151.505,150.9118,151.1806,38096.0
2016-01-13 12:20:00,163.22,163.51,163.03,163.22,34007.0,151.2825,151.5513,151.1064,151.2825,34007.0
2016-01-13 12:30:00,163.2,163.2,162.37,162.42,29202.0,151.264,151.264,150.4947,150.541,29202.0
2016-01-13 12:40:00,162.35,162.39,161.69,161.74,289458.0,150.4761,150.5132,149.8644,149.9108,289458.0
2016-01-13 12:50:00,161.76,161.87,161.27,161.34,81063.0,149.9293,150.0312,149.4751,149.54,81063.0
2016-01-13 13:00:00,161.36,161.74,161.32,161.5,68452.0,149.5585,149.9108,149.5215,149.6883,68452.0
2016-01-13 13:10:00,161.5,161.61,160.82,160.82,59202.0,149.6883,149.7903,149.058,149.058,59202.0
2016-01-13 13:20:00,160.85,161.09,159.74,160.03,94162.0,149.0858,149.3083,148.057,148.3258,94162.0
2016-01-13 13:30:00,160.05,160.42,159.81,159.81,58431.0,148.3444,148.6873,148.1219,148.1219,58431.0
2016-01-13 13:40:00,159.9,159.93,159.55,159.75,63675.0,148.2053,148.2331,147.8809,148.0663,63675.0
2016-01-13 13:50:00,159.72,159.96,159.17,159.18,58705.0,148.0385,148.2609,147.5287,147.538,58705.0
2016-01-13 14:00:00,159.11,159.28,157.96,158.0,102729.0,147.4731,147.6307,146.4072,146.4443,102729.0
2016-01-13 14:10:00,158.05,158.62,157.27,157.5,68370.0,146.4906,147.0189,145.7677,145.9809,68370.0
2016-01-13 14:20:00,157.53,157.81,156.92,157.7,93649.0,146.0087,146.2682,145.4433,146.1662,93649.0
2016-01-13 14:30:00,157.65,157.75,156.67,156.93,66306.0,146.1199,146.2126,145.2116,145.4525,66306.0
2016-01-13 14:40:00,156.86,156.9,156.31,156.4,53910.0,145.3877,145.4247,144.8779,144.9613,53910.0
2016-01-13 14:50:00,156.5,156.66,156.39,156.5,114320.0,145.054,145.2023,144.952,145.054,114320.0
2016-01-13 15:00:00,156.5,157.51,156.44,157.18,80300.0,145.054,145.9901,144.9984,145.6843,80300.0
2016-01-13 15:10:00,157.23,157.75,156.85,157.6,61591.0,145.7306,146.2126,145.3784,146.0735,61591.0
2016-01-13 15:20:00,157.61,157.99,157.15,157.46,59880.0,146.0828,146.435,145.6565,145.9438,59880.0
2016-01-13 15:30:00,157.51,157.62,157.01,157.38,101886.0,145.9901,146.0921,145.5267,145.8696,101886.0
2016-01-13 15:40:00,157.46,157.9,157.23,157.23,106814.0,145.9438,146.3516,145.7306,145.7306,106814.0
2016-01-13 15:50:00,157.37,158.07,157.26,157.83,226806.0,145.8604,146.5092,145.7584,146.2867,226806.0
2016-01-14 09:30:00,157.64,158.4,157.55,157.72,45440.0,146.1106,146.815,146.0272,146.1848,45440.0
2016-01-14 09:40:00,157.7,159.06,157.7,158.76,31337.0,146.1662,147.4268,146.1662,147.1487,31337.0
2016-01-14 09:50:00,158.91,159.09,158.42,158.8,46148.0,147.2877,147.4546,146.8336,147.1858,46148.0
2016-01-14 10:00:00,158.89,159.05,158.27,158.41,50849.0,147.2692,147.4175,146.6945,146.8243,50849.0
2016-01-14 10:10:00,158.42,159.5,158.37,159.5,68522.0,146.8336,147.8346,146.7872,147.8346,68522.0
2016-01-14 10:20:00,159.72,160.25,159.42,160.18,33313.0,148.0385,148.5297,147.7604,148.4649,33313.0
2016-01-14 10:30:00,160.18,161.7,160.02,161.59,41110.0,148.4649,149.8737,148.3166,149.7717,41110.0
2016-01-14 10:40:00,161.67,161.72,161.08,161.38,67108.0,149.8459,149.8922,149.299,149.5771,67108.0
2016-01-14 10:50:00,161.4,161.48,160.63,160.88,87544.0,149.5956,149.6698,148.8819,149.1137,87544.0
2016-01-14 11:00:00,160.86,161.16,160.44,160.44,58607.0,149.0951,149.3732,148.7058,148.7058,58607.0
2016-01-14 11:10:00,160.41,160.62,159.95,160.32,46857.0,148.678,148.8727,148.2517,148.5946,46857.0
2016-01-14 11:20:00,160.32,160.39,159.77,160.0,34027.0,148.5946,148.6595,148.0848,148.298,34027.0
2016-01-14 11:30:00,160.05,160.68,159.97,160.53,24421.0,148.3444,148.9283,148.2702,148.7893,24421.0
2016-01-14 11:40:00,160.69,160.94,160.31,160.53,69875.0,148.9376,149.1693,148.5853,148.7893,69875.0
2016-01-14 11:50:00,160.53,160.94,160.36,160.88,39667.0,148.7893,149.1693,148.6317,149.1137,39667.0
2016-01-14 12:00:00,160.94,161.46,160.89,161.21,29601.0,149.1693,149.6512,149.1229,149.4195,29601.0
2016-01-14 12:10:00,161.1,161.3,161.03,161.3,20112.0,149.3176,149.5029,149.2527,149.5029,20112.0
2016-01-14 12:20:00,161.23,162.16,161.17,162.07,21246.0,149.4381,150.3,149.3824,150.2166,21246.0
2016-01-14 12:30:00,162.1,163.12,162.02,163.03,39952.0,150.2444,151.1898,150.1703,151.1064,39952.0
2016-01-14 12:40:00,163.11,163.84,163.06,163.51,45797.0,151.1806,151.8572,151.1342,151.5513,45797.0
2016-01-14 12:50:00,163.62,164.13,163.5,163.76,51611.0,151.6533,152.126,151.542,151.783,51611.0
2016-01-14 13:00:00,163.8,164.4,163.7,164.37,27843.0,151.8201,152.3762,151.7274,152.3484,27843.0
2016-01-14 13:10:00,164.47,164.72,163.99,164.11,86617.0,152.4411,152.6728,151.9962,152.1074,86617.0
2016-01-14 13:20:00,164.16,164.72,163.96,164.01,55777.0,152.1538,152.6728,151.9684,152.0147,55777.0
2016-01-14 13:30:00,163.96,164.13,163.77,164.08,20043.0,151.9684,152.126,151.7923,152.0796,20043.0
2016-01-14 13:40:00,163.98,164.13,163.64,163.68,47750.0,151.9869,152.126,151.6718,151.7089,47750.0
2016-01-14 13:50:00,163.68,164.08,163.66,163.95,91838.0,151.7089,152.0796,151.6903,151.9591,91838.0
2016-01-14 14:00:00,163.97,164.11,163.4,163.75,54435.0,151.9777,152.1074,151.4493,151.7738,54435.0
2016-01-14 14:10:00,163.76,164.54,163.72,164.01,43280.0,151.783,152.506,151.7459,152.0147,43280.0
2016-01-14 14:20:00,164.0,164.34,163.97,164.2,61718.0,152.0055,152.3206,151.9777,152.1908,61718.0
2016-01-14 14:30:00,164.22,164.47,164.11,164.47,51413.0,152.2094,152.4411,152.1074,152.4411,51413.0
2016-01-14 14:40:00,164.5,165.32,164.47,165.23,61598.0,152.4689,153.2289,152.4411,153.1455,61598.0
2016-01-14 14:50:00,165.18,165.81,165.12,165.76,42403.0,153.0992,153.6831,153.0436,153.6367,42403.0
2016-01-14 15:00:00,165.71,166.2,165.65,165.66,97633.0,153.5904,154.0446,153.5348,153.5441,97633.0
2016-01-14 15:10:00,165.66,166.04,165.63,165.97,64682.0,153.5441,153.8963,153.5163,153.8314,64682.0
2016-01-14 15:20:00,165.98,166.01,165.25,165.25,73229.0,153.8407,153.8685,153.164,153.164,73229.0
2016-01-14 15:30:00,165.26,165.31,164.62,164.92,112171.0,153.1733,153.2197,152.5801,152.8582,112171.0
2016-01-14 15:40:00,164.88,165.16,164.71,164.86,187448.0,152.8211,153.0806,152.6635,152.8026,187448.0
2016-01-14 15:50:00,164.9,165.02,164.38,164.85,347317.0,152.8396,152.9509,152.3577,152.7933,347317.0
2016-01-15 09:30:00,161.52,162.74,158.8,161.94,12705.0,149.7068,150.8376,147.1858,150.0961,12705.0
2016-01-15 09:40:00,161.77,162.66,160.39,162.19,182472.0,149.9386,150.7635,148.6595,150.3278,182472.0
2016-01-15 09:50:00,162.13,162.27,161.0,161.21,87737.0,150.2722,150.402,149.2249,149.4195,87737.0
2016-01-15 10:00:00,161.26,161.45,160.67,161.07,66678.0,149.4659,149.642,148.919,149.2898,66678.0
2016-01-15 10:10:00,161.1,161.74,160.78,161.69,58898.0,149.3176,149.9108,149.021,149.8644,58898.0
2016-01-15 10:20:00,161.64,162.67,161.49,162.57,33778.0,149.8181,150.7727,149.679,150.6801,33778.0
2016-01-15 10:30:00,162.56,162.89,162.3,162.8,71038.0,150.6708,150.9766,150.4298,150.8932,71038.0
2016-01-15 10:40:00,162.8,163.02,162.55,162.88,113539.0,150.8932,151.0971,150.6615,150.9674,113539.0
2016-01-15 10:50:00,162.89,162.95,161.53,162.0,37218.0,150.9766,151.0323,149.7161,150.1517,37218.0
2016-01-15 11:00:00,161.97,162.18,161.28,161.28,30004.0,150.1239,150.3186,149.4844,149.4844,30004.0
2016-01-15 11:10:00,161.27,161.63,160.95,161.57,38501.0,149.4751,149.8088,149.1785,149.7532,38501.0
2016-01-15 11:20:00,161.39,161.59,161.1,161.57,28331.0,149.5864,149.7717,149.3176,149.7532,28331.0
2016-01-15 11:30:00,161.48,161.73,161.31,161.62,47344.0,149.6698,149.9015,149.5122,149.7995,47344.0
2016-01-15 11:40:00,161.54,162.44,161.29,162.06,57868.0,149.7254,150.5596,149.4937,150.2074,57868.0
2016-01-15 11:50:00,162.04,162.4,161.75,162.08,33205.0,150.1888,150.5225,149.92,150.2259,33205.0
2016-01-15 12:00:00,162.13,162.25,161.9,162.1,36611.0,150.2722,150.3835,150.0591,150.2444,36611.0
2016-01-15 12:10:00,162.1,162.49,161.87,161.94,31856.0,150.2444,150.6059,150.0312,150.0961,31856.0
2016-01-15 12:20:00,161.88,162.21,161.84,161.97,83178.0,150.0405,150.3464,150.0034,150.1239,83178.0
2016-01-15 12:30:00,161.93,162.26,161.75,162.02,74605.0,150.0869,150.3927,149.92,150.1703,74605.0
2016-01-15 12:40:00,162.06,163.18,161.97,162.95,30634.0,150.2074,151.2454,150.1239,151.0323,30634.0
2016-01-15 12:50:00,162.83,163.18,162.56,162.96,20617.0,150.921,151.2454,150.6708,151.0415,20617.0
2016-01-15 13:00:00,163.02,163.3,162.51,162.64,16738.0,151.0971,151.3567,150.6244,150.7449,16738.0
2016-01-15 13:10:00,162.71,163.18,162.6,163.07,55444.0,150.8098,151.2454,150.7079,151.1435,55444.0
2016-01-15 13:20:00,163.08,163.54,163.07,163.49,16906.0,151.1528,151.5791,151.1435,151.5328,16906.0
2016-01-15 13:30:00,163.45,163.6,162.86,163.03,31078.0,151.4957,151.6347,150.9488,151.1064,31078.0
2016-01-15 13:40:00,163.03,163.99,162.98,163.98,43885.0,151.1064,151.9962,151.0601,151.9869,43885.0
2016-01-15 13:50:00,163.97,164.64,163.81,164.12,55590.0,151.9777,152.5987,151.8294,152.1167,55590.0
2016-01-15 14:00:00,164.17,164.45,163.73,164.31,48001.0,152.163,152.4226,151.7552,152.2928,48001.0
2016-01-15 14:10:00,164.45,164.84,164.32,164.75,135944.0,152.4226,152.784,152.3021,152.7006,135944.0
2016-01-15 14:20:00,164.74,165.02,164.43,164.57,85194.0,152.6913,152.9509,152.404,152.5338,85194.0
2016-01-15 14:30:00,164.67,164.9,164.06,164.48,76871.0,152.6265,152.8396,152.0611,152.4504,76871.0
2016-01-15 14:40:00,164.59,164.79,164.25,164.36,69123.0,152.5523,152.7377,152.2372,152.3391,69123.0
2016-01-15 14:50:00,164.44,164.71,164.39,164.49,71805.0,152.4133,152.6635,152.3669,152.4596,71805.0
2016-01-15 15:00:00,164.5,164.61,164.06,164.19,67053.0,152.4689,152.5709,152.0611,152.1816,67053.0
2016-01-15 15:10:00,164.11,164.19,163.56,163.97,106824.0,152.1074,152.1816,151.5976,151.9777,106824.0
2016-01-15 15:20:00,163.95,164.6,163.59,164.27,123548.0,151.9591,152.5616,151.6255,152.2557,123548.0
2016-01-15 15:30:00,164.27,165.0,164.0,164.45,131411.0,152.2557,152.9323,152.0055,152.4226,131411.0
2016-01-15 15:40:00,164.45,165.1,164.29,165.01,259971.0,152.4226,153.025,152.2743,152.9416,259971.0
2016-01-15 15:50:00,165.02,165.15,164.72,165.0,254698.0,152.9509,153.0714,152.6728,152.9323,254698.0
2016-01-19 09:30:00,166.49,167.13,165.46,165.62,40118.0,154.3134,154.9065,153.3587,153.507,40118.0
2016-01-19 09:40:00,165.89,166.29,165.03,165.52,30817.0,153.7572,154.128,152.9601,153.4143,30817.0
2016-01-19 09:50:00,165.39,166.5,165.38,166.35,51234.0,153.2938,154.3226,153.2845,154.1836,51234.0
2016-01-19 10:00:00,166.37,166.55,165.87,166.07,79547.0,154.2021,154.369,153.7387,153.9241,79547.0
2016-01-19 10:10:00,166.19,167.64,165.9,167.56,57727.0,154.0353,155.3792,153.7665,155.3051,57727.0
2016-01-19 10:20:00,167.46,167.85,167.0,167.8,46696.0,155.2124,155.5739,154.7861,155.5275,46696.0
2016-01-19 10:30:00,167.8,167.88,166.97,167.03,29943.0,155.5275,155.6017,154.7582,154.8139,29943.0
2016-01-19 10:40:00,167.02,167.49,166.57,167.49,23217.0,154.8046,155.2402,154.3875,155.2402,23217.0
2016-01-19 10:50:00,167.49,167.52,166.59,167.09,42512.0,155.2402,155.268,154.406,154.8695,42512.0
2016-01-19 11:00:00,167.03,167.43,166.85,167.16,48429.0,154.8139,155.1846,154.647,154.9344,48429.0
2016-01-19 11:10:00,167.14,167.23,166.85,167.03,93293.0,154.9158,154.9992,154.647,154.8139,93293.0
2016-01-19 11:20:00,167.02,167.6,167.02,167.48,58470.0,154.8046,155.3422,154.8046,155.2309,58470.0
2016-01-19 11:30:00,167.55,168.23,167.36,168.18,50791.0,155.2958,155.9261,155.1197,155.8798,50791.0
2016-01-19 11:40:00,168.16,168.41,167.99,168.17,45412.0,155.8612,156.0929,155.7036,155.8705,45412.0
2016-01-19 11:50:00,168.15,168.79,168.0,168.24,30519.0,155.8519,156.4451,155.7129,155.9354,30519.0
2016-01-19 12:00:00,168.28,168.76,168.12,168.23,85959.0,155.9724,156.4173,155.8241,155.9261,85959.0
2016-01-19 12:10:00,168.25,169.12,168.09,168.98,89825.0,155.9446,156.751,155.7963,156.6212,89825.0
2016-01-19 12:20:00,168.94,169.01,167.93,168.45,70437.0,156.5842,156.649,155.648,156.13,70437.0
2016-01-19 12:30:00,168.45,168.87,168.4,168.66,38874.0,156.13,156.5193,156.0837,156.3246,38874.0
2016-01-19 12:40:00,168.8,168.97,168.56,168.86,50513.0,156.4544,156.612,156.232,156.51,50513.0
2016-01-19 12:50:00,168.89,168.95,168.58,168.86,44140.0,156.5378,156.5934,156.2505,156.51,44140.0
2016-01-19 13:00:00,168.8,169.16,168.78,168.78,65783.0,156.4544,156.7881,156.4359,156.4359,65783.0
2016-01-19 13:10:00,168.75,168.8,168.09,168.7,36721.0,156.4081,156.4544,155.7963,156.3617,36721.0
2016-01-19 13:20:00,168.63,169.04,168.46,168.59,39403.0,156.2968,156.6769,156.1393,156.2598,39403.0
2016-01-19 13:30:00,168.6,168.91,168.24,168.91,49160.0,156.269,156.5564,155.9354,156.5564,49160.0
2016-01-19 13:40:00,168.91,169.05,168.19,168.97,58382.0,156.5564,156.6861,155.889,156.612,58382.0
2016-01-19 13:50:00,168.96,169.01,168.09,168.09,105343.0,156.6027,156.649,155.7963,155.7963,105343.0
2016-01-19 14:00:00,168.11,168.69,167.68,167.74,82306.0,155.8149,156.3525,155.4163,155.4719,82306.0
2016-01-19 14:10:00,167.66,167.81,166.54,166.69,82791.0,155.3978,155.5368,154.3597,154.4987,82791.0
2016-01-19 14:20:00,166.63,167.25,166.38,166.99,76675.0,154.4431,155.0178,154.2114,154.7768,76675.0
2016-01-19 14:30:00,167.03,168.1,166.94,168.02,93753.0,154.8139,155.8056,154.7304,155.7315,93753.0
2016-01-19 14:40:00,168.14,168.23,167.21,167.28,82332.0,155.8427,155.9261,154.9807,155.0456,82332.0
2016-01-19 14:50:00,167.32,168.01,167.12,167.81,89695.0,155.0827,155.7222,154.8973,155.5368,89695.0
2016-01-19 15:00:00,167.8,168.72,167.51,168.65,104759.0,155.5275,156.3803,155.2588,156.3154,104759.0
2016-01-19 15:10:00,168.65,168.73,167.92,168.5,108477.0,156.3154,156.3895,155.6388,156.1763,108477.0
2016-01-19 15:20:00,168.53,169.09,168.34,168.87,130433.0,156.2042,156.7232,156.0281,156.5193,130433.0
2016-01-19 15:30:00,168.96,169.22,168.81,169.07,119157.0,156.6027,156.8437,156.4637,156.7047,119157.0
2016-01-19 15:40:00,169.08,169.91,168.9,169.74,109054.0,156.7139,157.4832,156.5471,157.3257,109054.0
2016-01-19 15:50:00,169.77,169.98,169.4,169.56,310381.0,157.3535,157.5481,157.0105,157.1588,310381.0
2016-01-20 09:30:00,166.74,167.28,166.08,166.79,42764.0,154.5451,155.0456,153.9333,154.5914,42764.0
2016-01-20 09:40:00,166.79,166.9,165.86,166.64,57379.0,154.5914,154.6934,153.7294,154.4524,57379.0
2016-01-20 09:50:00,166.56,166.97,166.05,166.18,68428.0,154.3782,154.7582,153.9055,154.026,68428.0
2016-01-20 10:00:00,166.2,166.79,165.89,166.34,52136.0,154.0446,154.5914,153.7572,154.1743,52136.0
2016-01-20 10:10:00,166.35,166.36,165.75,165.86,44465.0,154.1836,154.1929,153.6275,153.7294,44465.0
2016-01-20 10:20:00,165.83,166.11,165.37,165.56,235835.0,153.7016,153.9611,153.2753,153.4514,235835.0
2016-01-20 10:30:00,165.63,165.63,163.28,163.42,295489.0,153.5163,153.5163,151.3381,151.4679,295489.0
2016-01-20 10:40:00,163.5,163.51,162.97,163.05,44981.0,151.542,151.5513,151.0508,151.1249,44981.0
2016-01-20 10:50:00,163.07,163.26,162.81,163.13,68364.0,151.1435,151.3196,150.9025,151.1991,68364.0
2016-01-20 11:00:00,163.19,164.13,163.19,163.91,179700.0,151.2547,152.126,151.2547,151.922,179700.0
2016-01-20 11:10:00,163.88,164.77,163.88,164.3,50535.0,151.8942,152.7192,151.8942,152.2835,50535.0
2016-01-20 11:20:00,164.24,164.34,163.51,163.53,34481.0,152.2279,152.3206,151.5513,151.5698,34481.0
2016-01-20 11:30:00,163.66,163.82,163.13,163.22,36443.0,151.6903,151.8386,151.1991,151.2825,36443.0
2016-01-20 11:40:00,163.31,163.57,162.97,162.98,28678.0,151.3659,151.6069,151.0508,151.0601,28678.0
2016-01-20 11:50:00,162.98,163.19,162.86,163.09,52944.0,151.0601,151.2547,150.9488,151.162,52944.0
2016-01-20 12:00:00,163.21,163.78,163.13,163.5,48054.0,151.2732,151.8016,151.1991,151.542,48054.0
2016-01-20 12:10:00,163.5,163.59,163.06,163.22,21958.0,151.542,151.6255,151.1342,151.2825,21958.0
2016-01-20 12:20:00,163.2,163.55,162.35,162.88,424412.0,151.264,151.5884,150.4761,150.9674,424412.0
2016-01-20 12:30:00,162.89,163.29,162.74,163.0,39139.0,150.9766,151.3474,150.8376,151.0786,39139.0
2016-01-20 12:40:00,162.99,163.06,162.34,162.59,37759.0,151.0693,151.1342,150.4669,150.6986,37759.0
2016-01-20 12:50:00,162.55,164.28,162.53,164.08,32516.0,150.6615,152.265,150.643,152.0796,32516.0
2016-01-20 13:00:00,164.23,164.97,163.95,164.96,47652.0,152.2186,152.9045,151.9591,152.8953,47652.0
2016-01-20 13:10:00,164.96,165.23,164.5,164.62,58342.0,152.8953,153.1455,152.4689,152.5801,58342.0
2016-01-20 13:20:00,164.54,165.14,164.43,165.11,35098.0,152.506,153.0621,152.404,153.0343,35098.0
2016-01-20 13:30:00,165.09,166.03,164.97,166.03,24131.0,153.0157,153.887,152.9045,153.887,24131.0
2016-01-20 13:40:00,165.98,167.44,165.98,167.32,28412.0,153.8407,155.1939,153.8407,155.0827,28412.0
2016-01-20 13:50:00,167.51,168.22,167.38,168.02,37159.0,155.2588,155.9168,155.1383,155.7315,37159.0
2016-01-20 14:00:00,167.93,168.2,167.8,168.12,85329.0,155.648,155.8983,155.5275,155.8241,85329.0
2016-01-20 14:10:00,168.09,168.68,168.09,168.52,29551.0,155.7963,156.3432,155.7963,156.1949,29551.0
2016-01-20 14:20:00,168.53,168.61,168.19,168.46,40692.0,156.2042,156.2783,155.889,156.1393,40692.0
2016-01-20 14:30:00,168.42,168.51,167.7,168.31,42310.0,156.1022,156.1856,155.4349,156.0002,42310.0
2016-01-20 14:40:00,168.31,168.6,167.96,168.23,30773.0,156.0002,156.269,155.6758,155.9261,30773.0
2016-01-20 14:50:00,168.27,169.12,168.22,169.0,35289.0,155.9632,156.751,155.9168,156.6398,35289.0
2016-01-20 15:00:00,169.0,169.31,168.48,169.31,48897.0,156.6398,156.9271,156.1578,156.9271,48897.0
2016-01-20 15:10:00,169.31,170.36,169.21,170.12,62408.0,156.9271,157.9003,156.8344,157.6779,62408.0
2016-01-20 15:20:00,170.3,170.61,169.86,170.4,31692.0,157.8447,158.132,157.4369,157.9374,31692.0
2016-01-20 15:30:00,170.44,170.64,169.95,170.3,64290.0,157.9745,158.1598,157.5203,157.8447,64290.0
2016-01-20 15:40:00,170.32,170.42,168.87,169.59,84069.0,157.8632,157.9559,156.5193,157.1866,84069.0
2016-01-20 15:50:00,169.73,170.07,169.29,170.01,232659.0,157.3164,157.6315,156.9086,157.5759,232659.0
2016-01-21 09:30:00,170.0,170.24,168.6,169.5,101552.0,157.5666,157.7891,156.269,157.1032,101552.0
2016-01-21 09:40:00,169.42,169.85,168.78,169.28,80075.0,157.0291,157.4276,156.4359,156.8993,80075.0
2016-01-21 09:50:00,169.33,170.61,169.32,170.08,45058.0,156.9456,158.132,156.9364,157.6408,45058.0
2016-01-21 10:00:00,170.06,171.86,169.92,171.67,55396.0,157.6223,159.2906,157.4925,159.1145,55396.0
2016-01-21 10:10:00,171.76,172.29,171.37,171.89,38344.0,159.1979,159.6892,158.8364,159.3184,38344.0
2016-01-21 10:20:00,172.04,172.15,170.74,171.41,45226.0,159.4574,159.5594,158.2525,158.8735,45226.0
2016-01-21 10:30:00,171.42,172.0,170.86,171.44,28870.0,158.8828,159.4204,158.3637,158.9013,28870.0
2016-01-21 10:40:00,171.38,172.3,171.26,171.68,30493.0,158.8457,159.6984,158.7345,159.1238,30493.0
2016-01-21 10:50:00,171.68,172.01,170.7,170.73,32953.0,159.1238,159.4296,158.2154,158.2433,32953.0
2016-01-21 11:00:00,170.88,171.65,170.29,171.35,24777.0,158.3823,159.096,157.8354,158.8179,24777.0
2016-01-21 11:10:00,171.37,171.73,170.75,170.95,31097.0,158.8364,159.1701,158.2618,158.4472,31097.0
2016-01-21 11:20:00,170.78,170.81,170.34,170.59,24574.0,158.2896,158.3174,157.8818,158.1135,24574.0
2016-01-21 11:30:00,170.69,171.29,170.4,170.94,23164.0,158.2062,158.7623,157.9374,158.4379,23164.0
2016-01-21 11:40:00,170.94,171.05,170.33,170.97,22368.0,158.4379,158.5398,157.8725,158.4657,22368.0
2016-01-21 11:50:00,171.08,171.81,170.83,171.55,20141.0,158.5677,159.2443,158.3359,159.0033,20141.0
2016-01-21 12:00:00,171.53,172.5,171.52,172.34,38262.0,158.9847,159.8838,158.9755,159.7355,38262.0
2016-01-21 12:10:00,172.33,172.48,171.78,172.21,31181.0,159.7262,159.8653,159.2165,159.615,31181.0
2016-01-21 12:20:00,172.25,172.48,171.97,172.29,33998.0,159.6521,159.8653,159.3926,159.6892,33998.0
2016-01-21 12:30:00,172.23,172.29,171.11,171.29,76048.0,159.6335,159.6892,158.5955,158.7623,76048.0
2016-01-21 12:40:00,171.34,171.38,170.74,170.9,27610.0,158.8086,158.8457,158.2525,158.4008,27610.0
2016-01-21 12:50:00,170.96,171.08,170.76,170.95,25368.0,158.4564,158.5677,158.2711,158.4472,25368.0
2016-01-21 13:00:00,171.05,171.16,170.9,171.09,21625.0,158.5398,158.6418,158.4008,158.5769,21625.0
2016-01-21 13:10:00,171.12,171.43,170.87,171.36,25006.0,158.6047,158.8921,158.373,158.8272,25006.0
2016-01-21 13:20:00,171.33,171.56,171.0,171.29,51772.0,158.7994,159.0125,158.4935,158.7623,51772.0
2016-01-21 13:30:00,171.3,171.5,170.55,171.2,28741.0,158.7716,158.9569,158.0764,158.6789,28741.0
2016-01-21 13:40:00,171.22,171.75,171.16,171.56,27389.0,158.6974,159.1887,158.6418,159.0125,27389.0
2016-01-21 13:50:00,171.53,171.54,170.85,171.27,24963.0,158.9847,158.994,158.3545,158.7438,24963.0
2016-01-21 14:00:00,171.27,171.42,170.8,170.8,32155.0,158.7438,158.8828,158.3081,158.3081,32155.0
2016-01-21 14:10:00,170.77,170.82,169.65,169.84,44224.0,158.2803,158.3267,157.2422,157.4183,44224.0
2016-01-21 14:20:00,169.84,170.51,169.61,170.51,41476.0,157.4183,158.0393,157.2052,158.0393,41476.0
2016-01-21 14:30:00,170.49,171.31,170.48,170.95,34498.0,158.0208,158.7808,158.0115,158.4472,34498.0
2016-01-21 14:40:00,170.94,171.26,170.17,170.32,27854.0,158.4379,158.7345,157.7242,157.8632,27854.0
2016-01-21 14:50:00,170.36,171.45,170.31,170.92,34643.0,157.9003,158.9106,157.854,158.4194,34643.0
2016-01-21 15:00:00,170.96,171.09,170.33,170.54,33476.0,158.4564,158.5769,157.8725,158.0671,33476.0
2016-01-21 15:10:00,170.57,171.09,170.46,170.91,40657.0,158.095,158.5769,157.993,158.4101,40657.0
2016-01-21 15:20:00,170.89,171.12,170.57,170.74,32004.0,158.3916,158.6047,158.095,158.2525,32004.0
2016-01-21 15:30:00,170.76,171.61,170.76,171.33,50147.0,158.2711,159.0589,158.2711,158.7994,50147.0
2016-01-21 15:40:00,171.25,171.58,170.45,170.63,62334.0,158.7252,159.0311,157.9837,158.1506,62334.0
2016-01-21 15:50:00,170.64,171.01,170.44,170.46,185064.0,158.1598,158.5028,157.9745,157.993,185064.0
2016-01-22 09:30:00,172.3,173.27,171.53,172.14,36517.0,159.6984,160.5975,158.9847,159.5501,36517.0
2016-01-22 09:40:00,172.04,173.08,171.77,172.63,33565.0,159.4574,160.4214,159.2072,160.0043,33565.0
2016-01-22 09:50:00,172.78,173.64,171.93,173.33,27808.0,160.1433,160.9404,159.3555,160.6531,27808.0
2016-01-22 10:00:00,173.16,173.18,172.18,172.53,39640.0,160.4955,160.5141,159.5872,159.9116,39640.0
2016-01-22 10:10:00,172.54,172.63,172.06,172.29,54851.0,159.9209,160.0043,159.476,159.6892,54851.0
2016-01-22 10:20:00,172.28,172.49,171.94,171.95,81968.0,159.6799,159.8745,159.3648,159.374,81968.0
2016-01-22 10:30:00,172.0,172.24,171.68,172.01,44150.0,159.4204,159.6428,159.1238,159.4296,44150.0
2016-01-22 10:40:00,172.02,172.1,171.75,171.88,40726.0,159.4389,159.5131,159.1887,159.3091,40726.0
2016-01-22 10:50:00,171.81,172.06,171.62,171.91,44029.0,159.2443,159.476,159.0682,159.337,44029.0
2016-01-22 11:00:00,171.94,171.97,170.99,171.03,57979.0,159.3648,159.3926,158.4842,158.5213,57979.0
2016-01-22 11:10:00,170.97,171.4,170.73,171.32,34157.0,158.4657,158.8643,158.2433,158.7901,34157.0
2016-01-22 11:20:00,171.42,172.06,171.39,171.72,26526.0,158.8828,159.476,158.855,159.1608,26526.0
2016-01-22 11:30:00,171.85,171.87,171.25,171.42,38151.0,159.2813,159.2999,158.7252,158.8828,38151.0
2016-01-22 11:40:00,171.51,172.01,171.4,172.0,57530.0,158.9662,159.4296,158.8643,159.4204,57530.0
2016-01-22 11:50:00,172.0,172.55,171.85,172.08,12813.0,159.4204,159.9301,159.2813,159.4945,12813.0
2016-01-22 12:00:00,172.21,172.44,172.02,172.2,8612.0,159.615,159.8282,159.4389,159.6057,8612.0
2016-01-22 12:10:00,172.14,172.99,172.08,172.64,7210.0,159.5501,160.338,159.4945,160.0136,7210.0
2016-01-22 12:20:00,172.67,172.73,172.17,172.22,14680.0,160.0414,160.097,159.5779,159.6243,14680.0
2016-01-22 12:30:00,172.17,172.18,171.43,171.59,36841.0,159.5779,159.5872,158.8921,159.0404,36841.0
2016-01-22 12:40:00,171.46,171.61,170.89,171.18,45489.0,158.9199,159.0589,158.3916,158.6603,45489.0
2016-01-22 12:50:00,171.0,171.16,170.93,171.05,31167.0,158.4935,158.6418,158.4286,158.5398,31167.0
2016-01-22 13:00:00,171.02,171.37,170.92,171.0,48167.0,158.512,158.8364,158.4194,158.4935,48167.0
2016-01-22 13:10:00,171.04,171.16,170.84,171.12,17624.0,158.5306,158.6418,158.3452,158.6047,17624.0
2016-01-22 13:20:00,171.0,171.25,170.91,170.96,21067.0,158.4935,158.7252,158.4101,158.4564,21067.0
2016-01-22 13:30:00,171.01,171.21,170.91,170.99,19653.0,158.5028,158.6881,158.4101,158.4842,19653.0
2016-01-22 13:40:00,170.95,171.12,170.84,170.95,23954.0,158.4472,158.6047,158.3452,158.4472,23954.0
2016-01-22 13:50:00,171.05,171.14,170.95,171.0,14835.0,158.5398,158.6233,158.4472,158.4935,14835.0
2016-01-22 14:00:00,171.0,171.06,170.77,170.84,30475.0,158.4935,158.5491,158.2803,158.3452,30475.0
2016-01-22 14:10:00,170.84,170.91,170.43,170.43,94068.0,158.3452,158.4101,157.9652,157.9652,94068.0
2016-01-22 14:20:00,170.4,170.75,170.4,170.58,74335.0,157.9374,158.2618,157.9374,158.1042,74335.0
2016-01-22 14:30:00,170.52,171.06,170.32,170.51,67399.0,158.0486,158.5491,157.8632,158.0393,67399.0
2016-01-22 14:40:00,170.51,170.54,170.25,170.25,36403.0,158.0393,158.0671,157.7984,157.7984,36403.0
2016-01-22 14:50:00,170.25,170.5,170.09,170.42,100763.0,157.7984,158.0301,157.6501,157.9559,100763.0
2016-01-22 15:00:00,170.45,170.5,170.06,170.06,134187.0,157.9837,158.0301,157.6223,157.6223,134187.0
2016-01-22 15:10:00,170.06,170.06,169.57,169.86,77811.0,157.6223,157.6223,157.1681,157.4369,77811.0
2016-01-22 15:20:00,169.83,170.2,169.83,170.04,56018.0,157.4091,157.752,157.4091,157.6037,56018.0
2016-01-22 15:30:00,170.04,170.11,169.81,170.02,126667.0,157.6037,157.6686,157.3905,157.5852,126667.0
2016-01-22 15:40:00,170.07,170.55,169.99,170.32,88888.0,157.6315,158.0764,157.5574,157.8632,88888.0
2016-01-22 15:50:00,170.37,170.37,169.98,170.23,226315.0,157.9096,157.9096,157.5481,157.7798,226315.0
2016-01-25 09:30:00,170.75,171.38,170.05,170.71,54059.0,158.2618,158.8457,157.613,158.2247,54059.0
2016-01-25 09:40:00,170.72,171.25,170.51,170.98,42538.0,158.234,158.7252,158.0393,158.475,42538.0
2016-01-25 09:50:00,171.1,171.18,169.8,169.93,40600.0,158.5862,158.6603,157.3813,157.5018,40600.0
2016-01-25 10:00:00,169.93,170.54,169.86,170.33,43467.0,157.5018,158.0671,157.4369,157.8725,43467.0
2016-01-25 10:10:00,170.31,170.44,169.9,170.08,24587.0,157.854,157.9745,157.474,157.6408,24587.0
2016-01-25 10:20:00,170.13,170.72,170.13,170.59,25331.0,157.6871,158.234,157.6871,158.1135,25331.0
2016-01-25 10:30:00,170.65,171.0,170.14,170.99,41267.0,158.1691,158.4935,157.6964,158.4842,41267.0
2016-01-25 10:40:00,170.89,170.89,170.4,170.74,47692.0,158.3916,158.3916,157.9374,158.2525,47692.0
2016-01-25 10:50:00,170.82,170.86,170.05,170.15,58058.0,158.3267,158.3637,157.613,157.7057,58058.0
2016-01-25 11:00:00,170.07,170.28,169.88,170.06,32542.0,157.6315,157.8262,157.4554,157.6223,32542.0
2016-01-25 11:10:00,169.96,170.43,169.95,170.25,26778.0,157.5296,157.9652,157.5203,157.7984,26778.0
2016-01-25 11:20:00,170.21,170.51,170.06,170.42,51143.0,157.7613,158.0393,157.6223,157.9559,51143.0
2016-01-25 11:30:00,170.38,170.76,170.25,170.74,24647.0,157.9189,158.2711,157.7984,158.2525,24647.0
2016-01-25 11:40:00,170.75,170.96,170.39,170.9,21326.0,158.2618,158.4564,157.9281,158.4008,21326.0
2016-01-25 11:50:00,170.94,171.25,170.89,171.17,108468.0,158.4379,158.7252,158.3916,158.6511,108468.0
2016-01-25 12:00:00,171.19,171.79,171.12,171.69,57757.0,158.6696,159.2257,158.6047,159.133,57757.0
2016-01-25 12:10:00,171.69,172.26,171.63,172.26,65371.0,159.133,159.6614,159.0774,159.6614,65371.0
2016-01-25 12:20:00,172.23,172.28,171.96,172.04,30157.0,159.6335,159.6799,159.3833,159.4574,30157.0
2016-01-25 12:30:00,172.01,172.58,171.97,172.57,37897.0,159.4296,159.9579,159.3926,159.9487,37897.0
2016-01-25 12:40:00,172.61,172.68,172.06,172.39,15434.0,159.9858,160.0506,159.476,159.7818,15434.0
2016-01-25 12:50:00,172.39,172.79,172.39,172.79,20388.0,159.7818,160.1526,159.7818,160.1526,20388.0
2016-01-25 13:00:00,172.78,172.84,172.51,172.51,15894.0,160.1433,160.1989,159.8931,159.8931,15894.0
2016-01-25 13:10:00,172.51,172.65,172.42,172.62,26687.0,159.8931,160.0228,159.8096,159.995,26687.0
2016-01-25 13:20:00,172.64,172.7,172.26,172.6,17765.0,160.0136,160.0692,159.6614,159.9765,17765.0
2016-01-25 13:30:00,172.58,172.91,172.49,172.64,21058.0,159.9579,160.2638,159.8745,160.0136,21058.0
2016-01-25 13:40:00,172.64,172.82,172.55,172.55,19918.0,160.0136,160.1804,159.9301,159.9301,19918.0
2016-01-25 13:50:00,172.6,172.67,172.5,172.62,31820.0,159.9765,160.0414,159.8838,159.995,31820.0
2016-01-25 14:00:00,172.54,172.54,172.13,172.21,17631.0,159.9209,159.9209,159.5409,159.615,17631.0
2016-01-25 14:10:00,172.15,172.16,171.69,171.78,20655.0,159.5594,159.5687,159.133,159.2165,20655.0
2016-01-25 14:20:00,171.77,171.77,171.16,171.56,25367.0,159.2072,159.2072,158.6418,159.0125,25367.0
2016-01-25 14:30:00,171.66,171.95,171.3,171.51,28862.0,159.1052,159.374,158.7716,158.9662,28862.0
2016-01-25 14:40:00,171.51,171.78,171.32,171.66,18612.0,158.9662,159.2165,158.7901,159.1052,18612.0
2016-01-25 14:50:00,171.59,171.99,171.57,171.92,37145.0,159.0404,159.4111,159.0218,159.3462,37145.0
2016-01-25 15:00:00,171.88,172.04,171.19,171.2,27407.0,159.3091,159.4574,158.6696,158.6789,27407.0
2016-01-25 15:10:00,171.15,171.18,170.72,170.87,40853.0,158.6325,158.6603,158.234,158.373,40853.0
2016-01-25 15:20:00,170.94,170.94,169.97,170.32,39645.0,158.4379,158.4379,157.5388,157.8632,39645.0
2016-01-25 15:30:00,170.43,170.58,169.99,170.13,50840.0,157.9652,158.1042,157.5574,157.6871,50840.0
2016-01-25 15:40:00,170.15,170.66,170.0,170.65,72617.0,157.7057,158.1784,157.5666,158.1691,72617.0
2016-01-25 15:50:00,170.64,170.99,170.04,170.17,171601.0,158.1598,158.4842,157.6037,157.7242,171601.0
2016-01-26 09:30:00,171.72,171.72,167.04,170.87,98766.0,159.1608,159.1608,154.8231,158.373,98766.0
2016-01-26 09:40:00,170.76,171.03,169.77,170.05,49705.0,158.2711,158.5213,157.3535,157.613,49705.0
2016-01-26 09:50:00,170.02,170.68,169.68,170.52,28676.0,157.5852,158.1969,157.27,158.0486,28676.0
2016-01-26 10:00:00,170.53,171.36,170.08,170.57,25528.0,158.0579,158.8272,157.6408,158.095,25528.0
2016-01-26 10:10:00,170.57,170.93,169.96,170.17,44802.0,158.095,158.4286,157.5296,157.7242,44802.0
2016-01-26 10:20:00,170.15,170.55,170.01,170.4,34168.0,157.7057,158.0764,157.5759,157.9374,34168.0
2016-01-26 10:30:00,170.4,170.5,170.0,170.25,33254.0,157.9374,158.0301,157.5666,157.7984,33254.0
2016-01-26 10:40:00,170.27,170.47,169.99,170.22,34864.0,157.8169,158.0023,157.5574,157.7706,34864.0
2016-01-26 10:50:00,170.25,170.3,169.9,170.0,42552.0,157.7984,157.8447,157.474,157.5666,42552.0
2016-01-26 11:00:00,169.99,170.75,169.99,170.05,44232.0,157.5574,158.2618,157.5574,157.613,44232.0
2016-01-26 11:10:00,170.04,170.42,170.0,170.06,22122.0,157.6037,157.9559,157.5666,157.6223,22122.0
2016-01-26 11:20:00,170.14,170.35,169.77,170.11,63532.0,157.6964,157.891,157.3535,157.6686,63532.0
2016-01-26 11:30:00,170.08,170.23,169.88,170.2,31831.0,157.6408,157.7798,157.4554,157.752,31831.0
2016-01-26 11:40:00,170.21,170.39,169.97,170.2,31962.0,157.7613,157.9281,157.5388,157.752,31962.0
2016-01-26 11:50:00,170.25,170.62,170.24,170.4,40819.0,157.7984,158.1413,157.7891,157.9374,40819.0
2016-01-26 12:00:00,170.4,170.96,170.4,170.9,14758.0,157.9374,158.4564,157.9374,158.4008,14758.0
2016-01-26 12:10:00,170.93,171.02,170.64,170.96,17659.0,158.4286,158.512,158.1598,158.4564,17659.0
2016-01-26 12:20:00,170.95,171.06,170.55,170.9,28942.0,158.4472,158.5491,158.0764,158.4008,28942.0
2016-01-26 12:30:00,170.96,171.24,170.82,170.83,16910.0,158.4564,158.716,158.3267,158.3359,16910.0
2016-01-26 12:40:00,170.78,170.97,170.64,170.81,19980.0,158.2896,158.4657,158.1598,158.3174,19980.0
2016-01-26 12:50:00,170.78,170.8,170.43,170.53,26521.0,158.2896,158.3081,157.9652,158.0579,26521.0
2016-01-26 13:00:00,170.57,170.84,170.36,170.69,12717.0,158.095,158.3452,157.9003,158.2062,12717.0
2016-01-26 13:10:00,170.66,170.81,170.56,170.79,12615.0,158.1784,158.3174,158.0857,158.2989,12615.0
2016-01-26 13:20:00,170.73,170.9,170.47,170.78,34940.0,158.2433,158.4008,158.0023,158.2896,34940.0
2016-01-26 13:30:00,170.71,170.82,170.61,170.67,15504.0,158.2247,158.3267,158.132,158.1876,15504.0
2016-01-26 13:40:00,170.74,170.84,170.58,170.59,17390.0,158.2525,158.3452,158.1042,158.1135,17390.0
2016-01-26 13:50:00,170.58,170.8,170.47,170.8,11925.0,158.1042,158.3081,158.0023,158.3081,11925.0
2016-01-26 14:00:00,170.8,170.86,170.34,170.43,15805.0,158.3081,158.3637,157.8818,157.9652,15805.0
2016-01-26 14:10:00,170.42,170.82,170.31,170.73,14064.0,157.9559,158.3267,157.854,158.2433,14064.0
2016-01-26 14:20:00,170.67,170.75,170.29,170.41,12093.0,158.1876,158.2618,157.8354,157.9467,12093.0
2016-01-26 14:30:00,170.41,170.54,170.09,170.23,19998.0,157.9467,158.0671,157.6501,157.7798,19998.0
2016-01-26 14:40:00,170.23,170.35,169.93,170.0,25709.0,157.7798,157.891,157.5018,157.5666,25709.0
2016-01-26 14:50:00,170.04,170.51,169.98,170.45,55834.0,157.6037,158.0393,157.5481,157.9837,55834.0
2016-01-26 15:00:00,170.45,170.51,169.88,169.97,25975.0,157.9837,158.0393,157.4554,157.5388,25975.0
2016-01-26 15:10:00,169.99,170.25,169.84,169.98,72157.0,157.5574,157.7984,157.4183,157.5481,72157.0
2016-01-26 15:20:00,170.0,170.3,169.79,169.99,98770.0,157.5666,157.8447,157.372,157.5574,98770.0
2016-01-26 15:30:00,169.97,170.6,169.88,170.51,83643.0,157.5388,158.1228,157.4554,158.0393,83643.0
2016-01-26 15:40:00,170.46,171.07,170.45,170.58,40671.0,157.993,158.5584,157.9837,158.1042,40671.0
2016-01-26 15:50:00,170.62,171.03,170.51,170.96,109302.0,158.1413,158.5213,158.0393,158.4564,109302.0
2016-01-27 09:30:00,169.96,170.37,166.48,169.68,30318.0,157.5296,157.9096,154.3041,157.27,30318.0
2016-01-27 09:40:00,169.7,170.06,169.17,169.96,20211.0,157.2886,157.6223,156.7973,157.5296,20211.0
2016-01-27 09:50:00,169.93,170.06,169.01,169.54,22254.0,157.5018,157.6223,156.649,157.1403,22254.0
2016-01-27 10:00:00,169.57,169.78,169.21,169.57,13745.0,157.1681,157.3627,156.8344,157.1681,13745.0
2016-01-27 10:10:00,169.58,169.66,168.94,169.31,19046.0,157.1774,157.2515,156.5842,156.9271,19046.0
2016-01-27 10:20:00,169.33,169.95,169.22,169.36,16524.0,156.9456,157.5203,156.8437,156.9735,16524.0
2016-01-27 10:30:00,169.4,170.37,169.33,170.17,24446.0,157.0105,157.9096,156.9456,157.7242,24446.0
2016-01-27 10:40:00,170.0,170.63,169.8,170.54,28294.0,157.5666,158.1506,157.3813,158.0671,28294.0
2016-01-27 10:50:00,170.61,170.75,170.12,170.41,18772.0,158.132,158.2618,157.6779,157.9467,18772.0
2016-01-27 11:00:00,170.26,170.61,169.96,170.52,14635.0,157.8076,158.132,157.5296,158.0486,14635.0
2016-01-27 11:10:00,170.49,170.79,170.07,170.61,13632.0,158.0208,158.2989,157.6315,158.132,13632.0
2016-01-27 11:20:00,170.57,170.82,169.96,170.5,12687.0,158.095,158.3267,157.5296,158.0301,12687.0
2016-01-27 11:30:00,170.5,171.11,170.25,170.88,14669.0,158.0301,158.5955,157.7984,158.3823,14669.0
2016-01-27 11:40:00,170.9,171.23,170.64,170.84,12324.0,158.4008,158.7067,158.1598,158.3452,12324.0
2016-01-27 11:50:00,170.9,171.39,170.87,171.37,13394.0,158.4008,158.855,158.373,158.8364,13394.0
2016-01-27 12:00:00,171.21,171.45,170.78,170.81,18441.0,158.6881,158.9106,158.2896,158.3174,18441.0
2016-01-27 12:10:00,170.85,171.42,170.79,171.14,16795.0,158.3545,158.8828,158.2989,158.6233,16795.0
2016-01-27 12:20:00,171.17,171.17,170.6,170.65,18368.0,158.6511,158.6511,158.1228,158.1691,18368.0
2016-01-27 12:30:00,170.6,170.62,170.35,170.4,16131.0,158.1228,158.1413,157.891,157.9374,16131.0
2016-01-27 12:40:00,170.44,170.51,170.17,170.44,13271.0,157.9745,158.0393,157.7242,157.9745,13271.0
2016-01-27 12:50:00,170.44,170.44,170.17,170.17,7954.0,157.9745,157.9745,157.7242,157.7242,7954.0
2016-01-27 13:00:00,170.22,170.27,170.0,170.16,13791.0,157.7706,157.8169,157.5666,157.7149,13791.0
2016-01-27 13:10:00,170.08,170.5,169.78,169.85,11807.0,157.6408,158.0301,157.3627,157.4276,11807.0
2016-01-27 13:20:00,169.89,169.95,169.59,169.59,10358.0,157.4647,157.5203,157.1866,157.1866,10358.0
2016-01-27 13:30:00,169.63,169.65,169.05,169.11,20650.0,157.2237,157.2422,156.6861,156.7417,20650.0
2016-01-27 13:40:00,169.22,169.22,168.91,169.02,18413.0,156.8437,156.8437,156.5564,156.6583,18413.0
2016-01-27 13:50:00,168.96,169.2,168.95,169.02,27395.0,156.6027,156.8252,156.5934,156.6583,27395.0
2016-01-27 14:00:00,169.03,169.15,167.7,167.7,41883.0,156.6676,156.7788,155.4349,155.4349,41883.0
2016-01-27 14:10:00,167.71,167.9,167.0,167.25,67621.0,155.4441,155.6202,154.7861,155.0178,67621.0
2016-01-27 14:20:00,167.35,167.52,167.02,167.25,83733.0,155.1105,155.268,154.8046,155.0178,83733.0
2016-01-27 14:30:00,167.28,167.64,166.84,166.88,96460.0,155.0456,155.3792,154.6378,154.6748,96460.0
2016-01-27 14:40:00,166.88,168.65,166.75,168.21,69623.0,154.6748,156.3154,154.5543,155.9076,69623.0
2016-01-27 14:50:00,168.35,168.45,167.25,167.33,33112.0,156.0373,156.13,155.0178,155.0919,33112.0
2016-01-27 15:00:00,167.34,167.63,166.32,167.34,68358.0,155.1012,155.37,154.1558,155.1012,68358.0
2016-01-27 15:10:00,167.34,167.39,166.24,166.65,49558.0,155.1012,155.1475,154.0816,154.4617,49558.0
2016-01-27 15:20:00,166.59,167.23,166.13,166.99,56611.0,154.406,154.9992,153.9797,154.7768,56611.0
2016-01-27 15:30:00,166.91,167.19,166.58,166.59,53164.0,154.7026,154.9622,154.3968,154.406,53164.0
2016-01-27 15:40:00,166.59,167.18,166.38,166.83,75830.0,154.406,154.9529,154.2114,154.6285,75830.0
2016-01-27 15:50:00,166.83,167.63,166.58,167.55,253595.0,154.6285,155.37,154.3968,155.2958,253595.0
2016-01-28 09:30:00,154.79,158.03,152.22,155.93,10904.0,143.4691,146.4721,141.087,144.5257,10904.0
2016-01-28 09:40:00,160.0,170.85,156.63,164.5,267684.0,148.298,158.3545,145.1745,152.4689,267684.0
2016-01-28 09:50:00,164.54,164.97,161.57,163.07,144439.0,152.506,152.9045,149.7532,151.1435,144439.0
2016-01-28 10:00:00,162.9,162.9,160.0,160.2,114578.0,150.9859,150.9859,148.298,148.4834,114578.0
2016-01-28 10:10:00,160.19,160.54,158.45,159.64,133669.0,148.4741,148.7985,146.8614,147.9643,133669.0
2016-01-28 10:20:00,159.76,159.96,158.12,159.4,77908.0,148.0756,148.2609,146.5555,147.7419,77908.0
2016-01-28 10:30:00,159.4,159.82,158.58,159.31,124226.0,147.7419,148.1312,146.9819,147.6585,124226.0
2016-01-28 10:40:00,159.31,159.51,158.13,158.72,109311.0,147.6585,147.8439,146.5648,147.1116,109311.0
2016-01-28 10:50:00,158.63,158.89,157.6,158.41,69170.0,147.0282,147.2692,146.0735,146.8243,69170.0
2016-01-28 11:00:00,158.42,159.12,158.42,158.75,114789.0,146.8336,147.4824,146.8336,147.1394,114789.0
2016-01-28 11:10:00,158.75,159.28,158.53,158.84,81759.0,147.1394,147.6307,146.9355,147.2229,81759.0
2016-01-28 11:20:00,158.98,159.2,158.52,158.57,63679.0,147.3526,147.5565,146.9263,146.9726,63679.0
2016-01-28 11:30:00,158.53,159.85,158.33,159.7,266470.0,146.9355,148.159,146.7502,148.02,266470.0
2016-01-28 11:40:00,159.7,159.7,158.6,158.6,102413.0,148.02,148.02,147.0004,147.0004,102413.0
2016-01-28 11:50:00,158.51,159.0,158.29,158.29,45137.0,146.917,147.3712,146.7131,146.7131,45137.0
2016-01-28 12:00:00,158.26,160.08,158.1,159.45,198769.0,146.6853,148.3722,146.537,147.7882,198769.0
2016-01-28 12:10:00,159.45,160.19,159.43,159.78,39693.0,147.7882,148.4741,147.7697,148.0941,39693.0
2016-01-28 12:20:00,159.7,160.16,159.53,160.07,55948.0,148.02,148.4463,147.8624,148.3629,55948.0
2016-01-28 12:30:00,160.09,161.76,159.97,161.32,47846.0,148.3814,149.9293,148.2702,149.5215,47846.0
2016-01-28 12:40:00,161.32,162.65,161.32,161.97,303276.0,149.5215,150.7542,149.5215,150.1239,303276.0
2016-01-28 12:50:00,161.92,161.98,159.9,160.78,98570.0,150.0776,150.1332,148.2053,149.021,98570.0
2016-01-28 13:00:00,160.68,161.38,160.05,160.26,52743.0,148.9283,149.5771,148.3444,148.539,52743.0
2016-01-28 13:10:00,160.27,161.21,160.0,160.38,51127.0,148.5483,149.4195,148.298,148.6502,51127.0
2016-01-28 13:20:00,160.32,160.75,159.39,159.62,84821.0,148.5946,148.9932,147.7326,147.9458,84821.0
2016-01-28 13:30:00,159.67,160.37,159.07,159.9,59107.0,147.9922,148.641,147.436,148.2053,59107.0
2016-01-28 13:40:00,159.99,160.18,159.44,159.66,39265.0,148.2887,148.4649,147.779,147.9829,39265.0
2016-01-28 13:50:00,159.67,159.78,158.85,158.85,59578.0,147.9922,148.0941,147.2321,147.2321,59578.0
2016-01-28 14:00:00,158.85,161.17,158.63,161.03,57201.0,147.2321,149.3824,147.0282,149.2527,57201.0
2016-01-28 14:10:00,161.0,161.41,160.25,160.25,37817.0,149.2249,149.6049,148.5297,148.5297,37817.0
2016-01-28 14:20:00,160.31,161.02,159.9,160.81,34378.0,148.5853,149.2434,148.2053,149.0488,34378.0
2016-01-28 14:30:00,160.76,161.16,159.96,160.01,30378.0,149.0024,149.3732,148.2609,148.3073,30378.0
2016-01-28 14:40:00,160.01,160.32,159.5,159.7,55502.0,148.3073,148.5946,147.8346,148.02,55502.0
2016-01-28 14:50:00,159.63,160.2,159.54,160.15,35081.0,147.9551,148.4834,147.8717,148.437,35081.0
2016-01-28 15:00:00,160.19,160.25,159.91,160.15,39813.0,148.4741,148.5297,148.2146,148.437,39813.0
2016-01-28 15:10:00,160.15,161.19,160.04,160.63,58521.0,148.437,149.401,148.3351,148.8819,58521.0
2016-01-28 15:20:00,160.7,160.99,160.5,160.83,63624.0,148.9468,149.2156,148.7614,149.0673,63624.0
2016-01-28 15:30:00,160.88,161.17,160.7,160.87,92692.0,149.1137,149.3824,148.9468,149.1044,92692.0
2016-01-28 15:40:00,160.85,160.9,159.79,160.21,111430.0,149.0858,149.1322,148.1034,148.4927,111430.0
2016-01-28 15:50:00,160.17,160.41,159.93,160.17,174435.0,148.4556,148.678,148.2331,148.4556,174435.0
2016-01-29 09:30:00,160.49,161.54,160.29,161.04,38348.0,148.7522,149.7254,148.5668,149.262,38348.0
2016-01-29 09:40:00,161.1,161.83,160.92,161.78,18285.0,149.3176,149.9942,149.1507,149.9478,18285.0
2016-01-29 09:50:00,161.83,163.06,161.14,161.45,37524.0,149.9942,151.1342,149.3546,149.642,37524.0
2016-01-29 10:00:00,161.49,161.88,160.84,161.07,43707.0,149.679,150.0405,149.0766,149.2898,43707.0
2016-01-29 10:10:00,161.24,161.69,160.6,161.34,52853.0,149.4473,149.8644,148.8541,149.54,52853.0
2016-01-29 10:20:00,161.42,161.42,160.64,160.68,38303.0,149.6142,149.6142,148.8912,148.9283,38303.0
2016-01-29 10:30:00,160.8,160.89,160.36,160.36,29755.0,149.0395,149.1229,148.6317,148.6317,29755.0
2016-01-29 10:40:00,160.33,160.58,159.71,160.28,38753.0,148.6039,148.8356,148.0292,148.5575,38753.0
2016-01-29 10:50:00,160.29,160.54,159.19,159.58,60974.0,148.5668,148.7985,147.5473,147.9087,60974.0
2016-01-29 11:00:00,159.72,160.77,159.62,160.69,25536.0,148.0385,149.0117,147.9458,148.9376,25536.0
2016-01-29 11:10:00,160.6,160.6,159.79,160.04,21817.0,148.8541,148.8541,148.1034,148.3351,21817.0
2016-01-29 11:20:00,160.07,160.36,159.52,159.86,17645.0,148.3629,148.6317,147.8531,148.1683,17645.0
2016-01-29 11:30:00,159.93,160.27,159.88,160.15,16329.0,148.2331,148.5483,148.1868,148.437,16329.0
2016-01-29 11:40:00,160.18,160.41,159.99,159.99,19243.0,148.4649,148.678,148.2887,148.2887,19243.0
2016-01-29 11:50:00,160.02,160.46,159.93,160.04,74924.0,148.3166,148.7244,148.2331,148.3351,74924.0
2016-01-29 12:00:00,160.05,160.26,159.79,160.06,15683.0,148.3444,148.539,148.1034,148.3536,15683.0
2016-01-29 12:10:00,159.88,160.26,159.79,160.0,31906.0,148.1868,148.539,148.1034,148.298,31906.0
2016-01-29 12:20:00,160.06,160.08,159.25,159.43,27231.0,148.3536,148.3722,147.6029,147.7697,27231.0
2016-01-29 12:30:00,159.43,159.9,159.43,159.77,34956.0,147.7697,148.2053,147.7697,148.0848,34956.0
2016-01-29 12:40:00,159.78,159.78,159.06,159.25,37364.0,148.0941,148.0941,147.4268,147.6029,37364.0
2016-01-29 12:50:00,159.27,159.32,158.94,158.96,31710.0,147.6214,147.6677,147.3155,147.3341,31710.0
2016-01-29 13:00:00,158.99,159.14,158.8,158.96,63894.0,147.3619,147.5009,147.1858,147.3341,63894.0
2016-01-29 13:10:00,158.98,159.05,158.74,158.99,57619.0,147.3526,147.4175,147.1302,147.3619,57619.0
2016-01-29 13:20:00,158.88,159.1,158.72,158.74,29937.0,147.2599,147.4638,147.1116,147.1302,29937.0
2016-01-29 13:30:00,158.81,159.06,158.56,158.87,46184.0,147.195,147.4268,146.9633,147.2507,46184.0
2016-01-29 13:40:00,158.88,159.1,158.8,158.81,30010.0,147.2599,147.4638,147.1858,147.195,30010.0
2016-01-29 13:50:00,158.85,158.98,158.56,158.56,28535.0,147.2321,147.3526,146.9633,146.9633,28535.0
2016-01-29 14:00:00,158.57,158.58,157.63,157.74,73059.0,146.9726,146.9819,146.1014,146.2033,73059.0
2016-01-29 14:10:00,157.63,159.18,157.62,159.11,50178.0,146.1014,147.538,146.0921,147.4731,50178.0
2016-01-29 14:20:00,159.07,159.87,159.07,159.87,47506.0,147.436,148.1775,147.436,148.1775,47506.0
2016-01-29 14:30:00,159.88,160.33,159.73,160.16,65830.0,148.1868,148.6039,148.0478,148.4463,65830.0
2016-01-29 14:40:00,160.22,161.43,160.22,161.2,75365.0,148.5019,149.6234,148.5019,149.4103,75365.0
2016-01-29 14:50:00,161.12,161.2,160.34,160.4,42618.0,149.3361,149.4103,148.6131,148.6688,42618.0
2016-01-29 15:00:00,160.44,160.76,160.33,160.7,59615.0,148.7058,149.0024,148.6039,148.9468,59615.0
2016-01-29 15:10:00,160.81,160.87,160.16,160.87,40741.0,149.0488,149.1044,148.4463,149.1044,40741.0
2016-01-29 15:20:00,160.87,161.68,160.8,161.29,59600.0,149.1044,149.8551,149.0395,149.4937,59600.0
2016-01-29 15:30:00,161.28,161.35,160.32,160.92,86806.0,149.4844,149.5493,148.5946,149.1507,86806.0
2016-01-29 15:40:00,160.9,161.15,160.5,160.9,124451.0,149.1322,149.3639,148.7614,149.1322,124451.0
2016-01-29 15:50:00,160.9,161.28,160.59,160.98,283011.0,149.1322,149.4844,148.8449,149.2063,283011.0
2016-02-01 09:30:00,159.8,160.34,159.02,159.87,53444.0,148.1126,148.6131,147.3897,148.1775,53444.0
2016-02-01 09:40:00,159.84,160.38,159.29,159.86,44992.0,148.1497,148.6502,147.6399,148.1683,44992.0
2016-02-01 09:50:00,159.81,160.41,159.41,159.41,68914.0,148.1219,148.678,147.7512,147.7512,68914.0
2016-02-01 10:00:00,159.33,159.88,158.86,159.32,30944.0,147.677,148.1868,147.2414,147.6677,30944.0
2016-02-01 10:10:00,159.37,159.98,159.29,159.73,35460.0,147.7141,148.2795,147.6399,148.0478,35460.0
2016-02-01 10:20:00,159.7,159.91,159.1,159.56,28263.0,148.02,148.2146,147.4638,147.8902,28263.0
2016-02-01 10:30:00,159.48,159.79,159.17,159.38,45468.0,147.816,148.1034,147.5287,147.7234,45468.0
2016-02-01 10:40:00,159.4,159.97,159.26,159.78,58917.0,147.7419,148.2702,147.6121,148.0941,58917.0
2016-02-01 10:50:00,159.8,159.94,159.63,159.81,79179.0,148.1126,148.2424,147.9551,148.1219,79179.0
2016-02-01 11:00:00,159.81,160.12,159.56,159.56,48496.0,148.1219,148.4092,147.8902,147.8902,48496.0
2016-02-01 11:10:00,159.61,159.61,159.07,159.11,37001.0,147.9365,147.9365,147.436,147.4731,37001.0
2016-02-01 11:20:00,159.1,159.1,158.48,158.83,48039.0,147.4638,147.4638,146.8892,147.2136,48039.0
2016-02-01 11:30:00,158.9,159.11,158.73,158.75,40072.0,147.2785,147.4731,147.1209,147.1394,40072.0
2016-02-01 11:40:00,158.77,159.12,158.44,158.44,28057.0,147.158,147.4824,146.8521,146.8521,28057.0
2016-02-01 11:50:00,158.42,158.43,157.52,157.83,45252.0,146.8336,146.8428,145.9994,146.2867,45252.0
2016-02-01 12:00:00,157.96,157.96,157.22,157.5,41014.0,146.4072,146.4072,145.7213,145.9809,41014.0
2016-02-01 12:10:00,157.51,157.86,157.34,157.86,55946.0,145.9901,146.3145,145.8326,146.3145,55946.0
2016-02-01 12:20:00,157.93,157.93,157.23,157.23,27605.0,146.3794,146.3794,145.7306,145.7306,27605.0
2016-02-01 12:30:00,157.24,157.78,157.0,157.02,43915.0,145.7399,146.2404,145.5174,145.536,43915.0
2016-02-01 12:40:00,157.03,157.16,156.32,156.42,62561.0,145.5452,145.6657,144.8872,144.9798,62561.0
2016-02-01 12:50:00,156.41,157.2,156.32,156.75,63552.0,144.9706,145.7028,144.8872,145.2857,63552.0
2016-02-01 13:00:00,156.77,157.11,156.41,156.94,43838.0,145.3043,145.6194,144.9706,145.4618,43838.0
2016-02-01 13:10:00,156.95,157.34,156.65,157.34,55026.0,145.4711,145.8326,145.193,145.8326,55026.0
2016-02-01 13:20:00,157.37,157.95,157.36,157.85,22238.0,145.8604,146.3979,145.8511,146.3053,22238.0
2016-02-01 13:30:00,157.74,157.75,157.32,157.47,35186.0,146.2033,146.2126,145.814,145.9531,35186.0
2016-02-01 13:40:00,157.53,157.63,157.33,157.44,45644.0,146.0087,146.1014,145.8233,145.9252,45644.0
2016-02-01 13:50:00,157.45,157.45,157.14,157.28,25567.0,145.9345,145.9345,145.6472,145.777,25567.0
2016-02-01 14:00:00,157.28,157.94,157.25,157.65,61999.0,145.777,146.3887,145.7491,146.1199,61999.0
2016-02-01 14:10:00,157.63,157.63,157.27,157.51,37065.0,146.1014,146.1014,145.7677,145.9901,37065.0
2016-02-01 14:20:00,157.54,158.19,157.16,158.1,66653.0,146.0179,146.6204,145.6657,146.537,66653.0
2016-02-01 14:30:00,158.09,158.7,157.96,158.7,54353.0,146.5277,147.0931,146.4072,147.0931,54353.0
2016-02-01 14:40:00,158.7,159.04,158.6,158.91,63011.0,147.0931,147.4082,147.0004,147.2877,63011.0
2016-02-01 14:50:00,158.84,159.49,158.76,159.48,54122.0,147.2229,147.8253,147.1487,147.816,54122.0
2016-02-01 15:00:00,159.49,159.84,159.32,159.57,56290.0,147.8253,148.1497,147.6677,147.8995,56290.0
2016-02-01 15:10:00,159.64,159.98,159.56,159.84,68990.0,147.9643,148.2795,147.8902,148.1497,68990.0
2016-02-01 15:20:00,159.82,160.45,159.68,160.12,145789.0,148.1312,148.7151,148.0014,148.4092,145789.0
2016-02-01 15:30:00,160.08,160.14,159.59,159.6,76170.0,148.3722,148.4278,147.918,147.9273,76170.0
2016-02-01 15:40:00,159.6,159.92,159.28,159.49,88133.0,147.9273,148.2239,147.6307,147.8253,88133.0
2016-02-01 15:50:00,159.47,159.54,159.11,159.15,135966.0,147.8068,147.8717,147.4731,147.5102,135966.0
2016-02-02 09:30:00,158.14,159.49,158.14,158.97,40670.0,146.5741,147.8253,146.5741,147.3433,40670.0
2016-02-02 09:40:00,158.95,158.97,158.27,158.64,49381.0,147.3248,147.3433,146.6945,147.0375,49381.0
2016-02-02 09:50:00,158.65,159.46,158.27,158.28,84486.0,147.0468,147.7975,146.6945,146.7038,84486.0
2016-02-02 10:00:00,158.27,159.95,157.93,159.57,64193.0,146.6945,148.2517,146.3794,147.8995,64193.0
2016-02-02 10:10:00,159.57,159.59,158.73,159.09,50950.0,147.8995,147.918,147.1209,147.4546,50950.0
2016-02-02 10:20:00,159.09,159.41,158.52,159.06,89916.0,147.4546,147.7512,146.9263,147.4268,89916.0
2016-02-02 10:30:00,159.06,159.07,158.46,158.86,44480.0,147.4268,147.436,146.8706,147.2414,44480.0
2016-02-02 10:40:00,158.82,158.84,157.97,158.01,39879.0,147.2043,147.2229,146.4165,146.4536,39879.0
2016-02-02 10:50:00,158.01,158.04,157.28,157.28,31269.0,146.4536,146.4814,145.777,145.777,31269.0
2016-02-02 11:00:00,157.34,157.85,157.03,157.82,48670.0,145.8326,146.3053,145.5452,146.2775,48670.0
2016-02-02 11:10:00,157.66,158.18,157.42,157.53,60255.0,146.1292,146.6111,145.9067,146.0087,60255.0
2016-02-02 11:20:00,157.58,157.6,156.87,156.87,33113.0,146.055,146.0735,145.3969,145.3969,33113.0
2016-02-02 11:30:00,156.87,157.7,156.86,157.7,99916.0,145.3969,146.1662,145.3877,146.1662,99916.0
2016-02-02 11:40:00,157.75,157.95,157.19,157.78,40558.0,146.2126,146.3979,145.6935,146.2404,40558.0
2016-02-02 11:50:00,157.79,158.21,157.58,157.64,45535.0,146.2497,146.6389,146.055,146.1106,45535.0
2016-02-02 12:00:00,157.62,158.07,157.54,157.78,49979.0,146.0921,146.5092,146.0179,146.2404,49979.0
2016-02-02 12:10:00,157.8,158.63,157.8,158.63,67438.0,146.2589,147.0282,146.2589,147.0282,67438.0
2016-02-02 12:20:00,158.54,158.76,158.16,158.72,60636.0,146.9448,147.1487,146.5926,147.1116,60636.0
2016-02-02 12:30:00,158.73,158.79,158.45,158.52,33060.0,147.1209,147.1765,146.8614,146.9263,33060.0
2016-02-02 12:40:00,158.5,158.77,158.31,158.48,38720.0,146.9077,147.158,146.7316,146.8892,38720.0
2016-02-02 12:50:00,158.49,158.6,158.35,158.46,28073.0,146.8985,147.0004,146.7687,146.8706,28073.0
2016-02-02 13:00:00,158.5,158.5,158.1,158.22,23362.0,146.9077,146.9077,146.537,146.6482,23362.0
2016-02-02 13:10:00,158.31,158.37,157.74,157.91,22547.0,146.7316,146.7872,146.2033,146.3609,22547.0
2016-02-02 13:20:00,157.87,157.99,157.56,157.86,24282.0,146.3238,146.435,146.0365,146.3145,24282.0
2016-02-02 13:30:00,157.94,157.96,157.32,157.32,22449.0,146.3887,146.4072,145.814,145.814,22449.0
2016-02-02 13:40:00,157.33,157.45,156.97,157.33,32626.0,145.8233,145.9345,145.4896,145.8233,32626.0
2016-02-02 13:50:00,157.31,157.55,157.1,157.38,44911.0,145.8048,146.0272,145.6101,145.8696,44911.0
2016-02-02 14:00:00,157.45,157.55,157.25,157.5,29975.0,145.9345,146.0272,145.7491,145.9809,29975.0
2016-02-02 14:10:00,157.48,157.69,157.23,157.63,45149.0,145.9623,146.157,145.7306,146.1014,45149.0
2016-02-02 14:20:00,157.65,157.77,156.96,157.12,40014.0,146.1199,146.2311,145.4804,145.6287,40014.0
2016-02-02 14:30:00,157.18,157.28,157.03,157.24,46624.0,145.6843,145.777,145.5452,145.7399,46624.0
2016-02-02 14:40:00,157.19,157.36,156.94,157.21,39888.0,145.6935,145.8511,145.4618,145.7121,39888.0
2016-02-02 14:50:00,157.21,157.51,156.91,156.93,47918.0,145.7121,145.9901,145.434,145.4525,47918.0
2016-02-02 15:00:00,156.96,157.16,156.75,157.02,85111.0,145.4804,145.6657,145.2857,145.536,85111.0
2016-02-02 15:10:00,156.96,156.96,156.32,156.34,76740.0,145.4804,145.4804,144.8872,144.9057,76740.0
2016-02-02 15:20:00,156.43,156.71,156.04,156.28,157591.0,144.9891,145.2486,144.6276,144.8501,157591.0
2016-02-02 15:30:00,156.22,156.33,155.84,156.21,131728.0,144.7945,144.8964,144.4423,144.7852,131728.0
2016-02-02 15:40:00,156.24,156.49,155.52,155.67,190835.0,144.813,145.0447,144.1457,144.2847,190835.0
2016-02-02 15:50:00,155.74,155.85,155.02,155.13,349166.0,144.3496,144.4515,143.6822,143.7842,349166.0
2016-02-03 09:30:00,156.49,156.98,154.77,155.56,45418.0,145.0447,145.4989,143.4505,144.1827,45418.0
2016-02-03 09:40:00,155.47,155.81,154.68,154.93,77645.0,144.0993,144.4145,143.3671,143.5988,77645.0
2016-02-03 09:50:00,154.98,155.39,154.44,154.96,101212.0,143.6452,144.0252,143.1447,143.6266,101212.0
2016-02-03 10:00:00,154.93,155.1,154.37,154.58,74012.0,143.5988,143.7564,143.0798,143.2744,74012.0
2016-02-03 10:10:00,154.47,154.61,153.52,154.41,24713.0,143.1725,143.3022,142.2919,143.1169,24713.0
2016-02-03 10:20:00,154.41,154.41,153.67,153.76,46527.0,143.1169,143.1169,142.431,142.5144,46527.0
2016-02-03 10:30:00,153.7,153.71,152.86,153.59,119527.0,142.4588,142.4681,141.6802,142.3568,119527.0
2016-02-03 10:40:00,153.73,154.12,153.51,153.94,90052.0,142.4866,142.8481,142.2827,142.6812,90052.0
2016-02-03 10:50:00,153.85,154.73,153.62,154.33,36076.0,142.5978,143.4135,142.3846,143.0427,36076.0
2016-02-03 11:00:00,154.39,154.39,153.31,153.41,29870.0,143.0983,143.0983,142.0973,142.19,29870.0
2016-02-03 11:10:00,153.4,153.41,152.82,152.98,65490.0,142.1807,142.19,141.6431,141.7914,65490.0
2016-02-03 11:20:00,152.99,153.11,152.76,152.97,70901.0,141.8007,141.9119,141.5875,141.7822,70901.0
2016-02-03 11:30:00,152.97,153.1,152.76,153.06,45802.0,141.7822,141.9027,141.5875,141.8656,45802.0
2016-02-03 11:40:00,153.11,153.36,152.96,153.1,104128.0,141.9119,142.1436,141.7729,141.9027,104128.0
2016-02-03 11:50:00,153.16,153.2,152.84,152.99,38669.0,141.9583,141.9954,141.6617,141.8007,38669.0
2016-02-03 12:00:00,153.02,153.15,152.72,152.79,41613.0,141.8285,141.949,141.5505,141.6153,41613.0
2016-02-03 12:10:00,152.79,152.79,152.24,152.28,19744.0,141.6153,141.6153,141.1056,141.1426,19744.0
2016-02-03 12:20:00,152.27,152.61,152.15,152.46,34477.0,141.1334,141.4485,141.0221,141.3095,34477.0
2016-02-03 12:30:00,152.37,152.38,151.63,151.66,27237.0,141.2261,141.2353,140.5402,140.568,27237.0
2016-02-03 12:40:00,151.69,152.02,151.34,152.02,45491.0,140.5958,140.9017,140.2714,140.9017,45491.0
2016-02-03 12:50:00,152.05,152.29,151.82,151.94,43050.0,140.9295,141.1519,140.7163,140.8275,43050.0
2016-02-03 13:00:00,151.92,152.16,151.71,151.73,39038.0,140.809,141.0314,140.6143,140.6329,39038.0
2016-02-03 13:10:00,151.82,151.82,151.48,151.48,33803.0,140.7163,140.7163,140.4011,140.4011,33803.0
2016-02-03 13:20:00,151.52,151.52,150.83,150.93,49011.0,140.4382,140.4382,139.7987,139.8914,49011.0
2016-02-03 13:30:00,150.93,151.1,150.15,150.15,62360.0,139.8914,140.0489,139.1684,139.1684,62360.0
2016-02-03 13:40:00,150.24,150.24,149.77,149.78,59220.0,139.2518,139.2518,138.8162,138.8255,59220.0
2016-02-03 13:50:00,149.77,149.98,149.5,149.5,118791.0,138.8162,139.0109,138.566,138.566,118791.0
2016-02-03 14:00:00,149.51,149.74,149.24,149.43,197631.0,138.5752,138.7884,138.325,138.5011,197631.0
2016-02-03 14:10:00,149.44,150.5,149.38,149.53,120323.0,138.5103,139.4928,138.4547,138.5938,120323.0
2016-02-03 14:20:00,149.5,150.44,149.29,150.16,217540.0,138.566,139.4372,138.3713,139.1777,217540.0
2016-02-03 14:30:00,150.16,150.94,150.08,150.11,161208.0,139.1777,139.9006,139.1035,139.1313,161208.0
2016-02-03 14:40:00,150.18,150.76,149.94,150.16,276350.0,139.1962,139.7338,138.9738,139.1777,276350.0
2016-02-03 14:50:00,150.18,152.19,149.83,152.18,109394.0,139.1962,141.0592,138.8718,141.05,109394.0
2016-02-03 15:00:00,152.1,152.46,151.81,152.28,178365.0,140.9758,141.3095,140.707,141.1426,178365.0
2016-02-03 15:10:00,152.32,153.0,152.24,152.42,76375.0,141.1797,141.81,141.1056,141.2724,76375.0
2016-02-03 15:20:00,152.47,152.74,152.27,152.27,71904.0,141.3187,141.569,141.1334,141.1334,71904.0
2016-02-03 15:30:00,152.26,152.53,151.92,152.08,225042.0,141.1241,141.3744,140.809,140.9573,225042.0
2016-02-03 15:40:00,152.09,152.72,151.99,152.13,239784.0,140.9665,141.5505,140.8738,141.0036,239784.0
2016-02-03 15:50:00,152.12,152.53,152.02,152.43,238378.0,140.9943,141.3744,140.9017,141.2817,238378.0
2016-02-04 09:30:00,151.74,152.06,149.55,151.63,102354.0,140.6421,140.9387,138.6123,140.5402,102354.0
2016-02-04 09:40:00,151.63,152.36,151.27,151.71,52819.0,140.5402,141.2168,140.2065,140.6143,52819.0
2016-02-04 09:50:00,151.86,152.11,151.09,152.11,164917.0,140.7534,140.9851,140.0397,140.9851,164917.0
2016-02-04 10:00:00,152.13,153.87,151.45,153.74,96509.0,141.0036,142.6163,140.3733,142.4959,96509.0
2016-02-04 10:10:00,153.85,155.76,153.7,155.69,73858.0,142.5978,144.3681,142.4588,144.3032,73858.0
2016-02-04 10:20:00,155.4,156.83,155.3,156.67,40931.0,144.0344,145.3599,143.9418,145.2116,40931.0
2016-02-04 10:30:00,156.8,157.78,156.23,157.1,71570.0,145.3321,146.2404,144.8037,145.6101,71570.0
2016-02-04 10:40:00,157.08,157.38,156.68,157.07,42611.0,145.5916,145.8696,145.2208,145.5823,42611.0
2016-02-04 10:50:00,156.94,157.04,156.42,156.75,29398.0,145.4618,145.5545,144.9798,145.2857,29398.0
2016-02-04 11:00:00,156.84,156.99,155.47,155.55,44739.0,145.3691,145.5082,144.0993,144.1735,44739.0
2016-02-04 11:10:00,155.47,155.47,154.22,154.22,32540.0,144.0993,144.0993,142.9408,142.9408,32540.0
2016-02-04 11:20:00,154.37,155.48,154.21,154.95,90875.0,143.0798,144.1086,142.9315,143.6174,90875.0
2016-02-04 11:30:00,154.96,155.0,154.07,154.95,46126.0,143.6266,143.6637,142.8017,143.6174,46126.0
2016-02-04 11:40:00,154.95,155.28,153.56,153.57,39600.0,143.6174,143.9232,142.329,142.3383,39600.0
2016-02-04 11:50:00,153.65,154.28,153.6,154.01,31998.0,142.4124,142.9964,142.3661,142.7461,31998.0
2016-02-04 12:00:00,154.01,154.7,153.72,154.59,19331.0,142.7461,143.3856,142.4773,143.2837,19331.0
2016-02-04 12:10:00,154.7,155.58,154.53,155.42,21342.0,143.3856,144.2013,143.2281,144.053,21342.0
2016-02-04 12:20:00,155.42,155.53,155.18,155.41,34082.0,144.053,144.1549,143.8305,144.0437,34082.0
2016-02-04 12:30:00,155.25,155.42,154.88,155.11,19969.0,143.8954,144.053,143.5525,143.7657,19969.0
2016-02-04 12:40:00,155.01,155.39,154.56,154.58,17989.0,143.673,144.0252,143.2559,143.2744,17989.0
2016-02-04 12:50:00,154.61,154.99,154.31,154.44,19041.0,143.3022,143.6544,143.0242,143.1447,19041.0
2016-02-04 13:00:00,154.47,155.19,154.42,154.79,23788.0,143.1725,143.8398,143.1261,143.4691,23788.0
2016-02-04 13:10:00,154.77,154.91,154.25,154.25,19306.0,143.4505,143.5803,142.9686,142.9686,19306.0
2016-02-04 13:20:00,154.26,155.14,154.26,155.12,26962.0,142.9778,143.7935,142.9778,143.7749,26962.0
2016-02-04 13:30:00,155.04,155.3,154.89,154.99,24733.0,143.7008,143.9418,143.5617,143.6544,24733.0
2016-02-04 13:40:00,154.99,155.09,154.73,154.99,70984.0,143.6544,143.7471,143.4135,143.6544,70984.0
2016-02-04 13:50:00,154.88,155.18,154.65,154.66,29665.0,143.5525,143.8305,143.3393,143.3486,29665.0
2016-02-04 14:00:00,154.61,154.86,154.32,154.85,46543.0,143.3022,143.5339,143.0334,143.5247,46543.0
2016-02-04 14:10:00,154.83,155.1,154.71,154.94,28889.0,143.5061,143.7564,143.3949,143.6081,28889.0
2016-02-04 14:20:00,154.94,155.05,154.41,154.52,68714.0,143.6081,143.71,143.1169,143.2188,68714.0
2016-02-04 14:30:00,154.47,154.92,154.33,154.55,68459.0,143.1725,143.5896,143.0427,143.2466,68459.0
2016-02-04 14:40:00,154.45,154.54,153.72,153.77,45196.0,143.1539,143.2373,142.4773,142.5237,45196.0
2016-02-04 14:50:00,153.77,154.26,153.32,154.18,58774.0,142.5237,142.9778,142.1066,142.9037,58774.0
2016-02-04 15:00:00,154.24,154.3,153.83,154.21,46727.0,142.9593,143.0149,142.5793,142.9315,46727.0
2016-02-04 15:10:00,154.23,154.54,154.11,154.11,46076.0,142.95,143.2373,142.8388,142.8388,46076.0
2016-02-04 15:20:00,154.14,154.55,154.07,154.07,46171.0,142.8666,143.2466,142.8017,142.8017,46171.0
2016-02-04 15:30:00,154.05,154.46,153.98,154.35,73097.0,142.7832,143.1632,142.7183,143.0612,73097.0
2016-02-04 15:40:00,154.39,154.53,153.96,154.28,81002.0,143.0983,143.2281,142.6998,142.9964,81002.0
2016-02-04 15:50:00,154.28,154.29,153.76,153.81,126755.0,142.9964,143.0056,142.5144,142.5607,126755.0
2016-02-05 09:30:00,152.04,154.37,150.83,154.34,82702.0,140.9202,143.0798,139.7987,143.052,82702.0
2016-02-05 09:40:00,154.34,154.37,153.41,153.99,54012.0,143.052,143.0798,142.19,142.7276,54012.0
2016-02-05 09:50:00,153.8,154.97,153.79,154.16,184441.0,142.5515,143.6359,142.5422,142.8851,184441.0
2016-02-05 10:00:00,154.25,156.0,154.24,155.7,103006.0,142.9686,144.5906,142.9593,144.3125,103006.0
2016-02-05 10:10:00,155.69,155.74,155.5,155.73,32721.0,144.3032,144.3496,144.1271,144.3403,32721.0
2016-02-05 10:20:00,155.74,155.78,154.99,155.24,89077.0,144.3496,144.3867,143.6544,143.8862,89077.0
2016-02-05 10:30:00,155.27,155.64,155.19,155.5,34475.0,143.914,144.2569,143.8398,144.1271,34475.0
2016-02-05 10:40:00,155.54,156.39,155.4,156.07,45448.0,144.1642,144.952,144.0344,144.6554,45448.0
2016-02-05 10:50:00,156.0,156.28,155.47,155.65,32641.0,144.5906,144.8501,144.0993,144.2662,32641.0
2016-02-05 11:00:00,155.7,155.79,155.53,155.57,51846.0,144.3125,144.3959,144.1549,144.192,51846.0
2016-02-05 11:10:00,155.57,155.64,155.33,155.42,30278.0,144.192,144.2569,143.9696,144.053,30278.0
2016-02-05 11:20:00,155.43,155.78,155.21,155.57,43313.0,144.0623,144.3867,143.8583,144.192,43313.0
2016-02-05 11:30:00,155.57,155.75,155.1,155.19,38014.0,144.192,144.3589,143.7564,143.8398,38014.0
2016-02-05 11:40:00,155.13,155.36,154.94,155.25,24293.0,143.7842,143.9974,143.6081,143.8954,24293.0
2016-02-05 11:50:00,155.21,155.48,155.02,155.21,28888.0,143.8583,144.1086,143.6822,143.8583,28888.0
2016-02-05 12:00:00,155.22,155.62,155.0,155.07,21860.0,143.8676,144.2384,143.6637,143.7286,21860.0
2016-02-05 12:10:00,155.04,155.43,154.89,155.39,30261.0,143.7008,144.0623,143.5617,144.0252,30261.0
2016-02-05 12:20:00,155.39,155.49,155.14,155.2,31314.0,144.0252,144.1179,143.7935,143.8491,31314.0
2016-02-05 12:30:00,155.15,155.33,155.1,155.31,17052.0,143.8027,143.9696,143.7564,143.951,17052.0
2016-02-05 12:40:00,155.3,155.31,154.97,155.03,31903.0,143.9418,143.951,143.6359,143.6915,31903.0
2016-02-05 12:50:00,155.03,155.15,154.62,154.85,61025.0,143.6915,143.8027,143.3115,143.5247,61025.0
2016-02-05 13:00:00,154.89,155.01,154.66,154.7,32795.0,143.5617,143.673,143.3486,143.3856,32795.0
2016-02-05 13:10:00,154.7,154.92,154.5,154.62,27461.0,143.3856,143.5896,143.2003,143.3115,27461.0
2016-02-05 13:20:00,154.65,154.96,154.61,154.77,30295.0,143.3393,143.6266,143.3022,143.4505,30295.0
2016-02-05 13:30:00,154.73,154.82,154.31,154.36,63058.0,143.4135,143.4969,143.0242,143.0705,63058.0
2016-02-05 13:40:00,154.27,154.58,154.21,154.23,43200.0,142.9871,143.2744,142.9315,142.95,43200.0
2016-02-05 13:50:00,154.25,154.41,153.99,154.14,30444.0,142.9686,143.1169,142.7276,142.8666,30444.0
2016-02-05 14:00:00,154.15,154.42,154.0,154.09,28336.0,142.8759,143.1261,142.7368,142.8203,28336.0
2016-02-05 14:10:00,154.13,154.13,153.53,153.65,30166.0,142.8573,142.8573,142.3012,142.4124,30166.0
2016-02-05 14:20:00,153.66,153.95,153.2,153.24,36100.0,142.4217,142.6905,141.9954,142.0324,36100.0
2016-02-05 14:30:00,153.24,154.2,153.23,154.18,28778.0,142.0324,142.9222,142.0232,142.9037,28778.0
2016-02-05 14:40:00,154.11,154.53,153.89,154.49,39808.0,142.8388,143.2281,142.6349,143.191,39808.0
2016-02-05 14:50:00,154.52,154.53,153.94,154.31,49177.0,143.2188,143.2281,142.6812,143.0242,49177.0
2016-02-05 15:00:00,154.3,154.3,153.7,154.01,50467.0,143.0149,143.0149,142.4588,142.7461,50467.0
2016-02-05 15:10:00,154.06,155.09,154.04,155.09,53180.0,142.7925,143.7471,142.7739,143.7471,53180.0
2016-02-05 15:20:00,155.05,155.09,154.34,154.47,52894.0,143.71,143.7471,143.052,143.1725,52894.0
2016-02-05 15:30:00,154.45,154.47,153.86,154.14,93510.0,143.1539,143.1725,142.6071,142.8666,93510.0
2016-02-05 15:40:00,154.1,154.54,153.74,154.26,99243.0,142.8295,143.2373,142.4959,142.9778,99243.0
2016-02-05 15:50:00,154.22,154.41,154.06,154.29,275512.0,142.9408,143.1169,142.7925,143.0056,275512.0
2016-02-08 09:30:00,153.23,153.66,151.89,152.53,45157.0,142.0232,142.4217,140.7812,141.3744,45157.0
2016-02-08 09:40:00,152.55,153.11,152.1,152.92,63931.0,141.3929,141.9119,140.9758,141.7358,63931.0
2016-02-08 09:50:00,152.94,153.13,152.05,152.29,24385.0,141.7544,141.9305,140.9295,141.1519,24385.0
2016-02-08 10:00:00,152.39,152.75,151.77,151.78,47243.0,141.2446,141.5783,140.6699,140.6792,47243.0
2016-02-08 10:10:00,151.7,152.01,151.41,151.56,72574.0,140.6051,140.8924,140.3363,140.4753,72574.0
2016-02-08 10:20:00,151.53,151.88,151.16,151.55,34067.0,140.4475,140.7719,140.1046,140.466,34067.0
2016-02-08 10:30:00,151.48,152.11,151.39,152.03,30039.0,140.4011,140.9851,140.3177,140.9109,30039.0
2016-02-08 10:40:00,152.0,152.05,151.21,151.3,66782.0,140.8831,140.9295,140.1509,140.2343,66782.0
2016-02-08 10:50:00,151.29,151.73,150.89,151.37,81513.0,140.225,140.6329,139.8543,140.2992,81513.0
2016-02-08 11:00:00,151.37,151.8,150.27,150.42,47113.0,140.2992,140.6977,139.2796,139.4187,47113.0
2016-02-08 11:10:00,150.37,150.45,149.5,149.92,99447.0,139.3723,139.4465,138.566,138.9552,99447.0
2016-02-08 11:20:00,149.92,150.7,149.83,150.22,103572.0,138.9552,139.6782,138.8718,139.2333,103572.0
2016-02-08 11:30:00,150.23,150.37,149.88,150.29,85078.0,139.2426,139.3723,138.9182,139.2982,85078.0
2016-02-08 11:40:00,150.29,150.5,149.69,150.28,51008.0,139.2982,139.4928,138.7421,139.2889,51008.0
2016-02-08 11:50:00,150.13,151.49,150.11,151.45,63746.0,139.1499,140.4104,139.1313,140.3733,63746.0
2016-02-08 12:00:00,151.41,151.49,150.92,151.03,37773.0,140.3363,140.4104,139.8821,139.9841,37773.0
2016-02-08 12:10:00,151.02,151.04,150.16,150.57,69631.0,139.9748,139.9933,139.1777,139.5577,69631.0
2016-02-08 12:20:00,150.59,150.71,150.09,150.27,24657.0,139.5762,139.6875,139.1128,139.2796,24657.0
2016-02-08 12:30:00,150.21,150.54,150.13,150.44,43573.0,139.224,139.5299,139.1499,139.4372,43573.0
2016-02-08 12:40:00,150.43,151.06,150.36,150.59,63228.0,139.4279,140.0119,139.3631,139.5762,63228.0
2016-02-08 12:50:00,150.53,150.82,150.48,150.65,39030.0,139.5206,139.7894,139.4743,139.6319,39030.0
2016-02-08 13:00:00,150.59,150.81,150.47,150.71,67914.0,139.5762,139.7801,139.465,139.6875,67914.0
2016-02-08 13:10:00,150.62,150.8,150.53,150.69,44537.0,139.604,139.7709,139.5206,139.6689,44537.0
2016-02-08 13:20:00,150.69,150.87,150.15,150.5,55702.0,139.6689,139.8358,139.1684,139.4928,55702.0
2016-02-08 13:30:00,150.41,150.56,150.29,150.44,34253.0,139.4094,139.5484,139.2982,139.4372,34253.0
2016-02-08 13:40:00,150.48,150.48,150.0,150.06,60815.0,139.4743,139.4743,139.0294,139.085,60815.0
2016-02-08 13:50:00,150.07,150.23,149.76,149.81,28302.0,139.0943,139.2426,138.8069,138.8533,28302.0
2016-02-08 14:00:00,149.81,150.23,149.75,150.01,29347.0,138.8533,139.2426,138.7977,139.0387,29347.0
2016-02-08 14:10:00,150.13,150.13,149.39,149.49,59996.0,139.1499,139.1499,138.464,138.5567,59996.0
2016-02-08 14:20:00,149.5,150.06,149.28,150.02,52460.0,138.566,139.085,138.362,139.0479,52460.0
2016-02-08 14:30:00,150.06,150.07,149.66,149.82,50266.0,139.085,139.0943,138.7143,138.8626,50266.0
2016-02-08 14:40:00,149.82,150.35,149.71,149.99,42544.0,138.8626,139.3538,138.7606,139.0201,42544.0
2016-02-08 14:50:00,149.99,150.1,149.53,149.79,49550.0,139.0201,139.1221,138.5938,138.8347,49550.0
2016-02-08 15:00:00,149.73,150.61,149.71,150.21,66097.0,138.7791,139.5948,138.7606,139.224,66097.0
2016-02-08 15:10:00,150.15,151.45,150.11,151.09,77768.0,139.1684,140.3733,139.1313,140.0397,77768.0
2016-02-08 15:20:00,151.1,151.4,150.86,151.06,63632.0,140.0489,140.327,139.8265,140.0119,63632.0
2016-02-08 15:30:00,151.01,151.72,150.96,151.09,56957.0,139.9655,140.6236,139.9192,140.0397,56957.0
2016-02-08 15:40:00,151.11,152.35,151.1,151.77,70790.0,140.0582,141.2075,140.0489,140.6699,70790.0
2016-02-08 15:50:00,151.74,151.77,151.24,151.45,159226.0,140.6421,140.6699,140.1787,140.3733,159226.0
2016-02-09 09:30:00,149.94,150.3,148.29,150.3,131114.0,138.9738,139.3074,137.4445,139.3074,131114.0
2016-02-09 09:40:00,150.51,152.52,150.28,152.28,88834.0,139.5021,141.3651,139.2889,141.1426,88834.0
2016-02-09 09:50:00,152.42,153.18,151.44,151.74,31950.0,141.2724,141.9768,140.3641,140.6421,31950.0
2016-02-09 10:00:00,151.7,151.97,151.16,151.34,40276.0,140.6051,140.8553,140.1046,140.2714,40276.0
2016-02-09 10:10:00,151.24,151.29,150.52,150.86,47166.0,140.1787,140.225,139.5114,139.8265,47166.0
2016-02-09 10:20:00,150.84,151.16,150.08,150.08,28249.0,139.808,140.1046,139.1035,139.1035,28249.0
2016-02-09 10:30:00,150.11,150.33,149.76,150.33,30749.0,139.1313,139.3353,138.8069,139.3353,30749.0
2016-02-09 10:40:00,150.4,150.58,149.46,149.99,27448.0,139.4001,139.567,138.5289,139.0201,27448.0
2016-02-09 10:50:00,150.07,150.07,148.91,148.96,17678.0,139.0943,139.0943,138.0191,138.0655,17678.0
2016-02-09 11:00:00,148.9,150.25,148.81,150.23,30663.0,138.0098,139.2611,137.9264,139.2426,30663.0
2016-02-09 11:10:00,150.23,150.63,149.76,150.02,22849.0,139.2426,139.6133,138.8069,139.0479,22849.0
2016-02-09 11:20:00,150.05,150.32,149.88,149.88,30266.0,139.0757,139.326,138.9182,138.9182,30266.0
2016-02-09 11:30:00,149.89,150.12,149.05,149.05,22137.0,138.9274,139.1406,138.1489,138.1489,22137.0
2016-02-09 11:40:00,149.15,149.72,148.98,148.98,50222.0,138.2416,138.7699,138.084,138.084,50222.0
2016-02-09 11:50:00,148.95,149.13,148.53,148.73,27524.0,138.0562,138.223,137.6669,137.8523,27524.0
2016-02-09 12:00:00,148.68,149.14,148.52,148.68,39227.0,137.8059,138.2323,137.6576,137.8059,39227.0
2016-02-09 12:10:00,148.7,149.01,148.44,148.83,24791.0,137.8245,138.1118,137.5835,137.945,24791.0
2016-02-09 12:20:00,148.71,149.67,148.6,149.05,35244.0,137.8337,138.7235,137.7318,138.1489,35244.0
2016-02-09 12:30:00,149.03,149.41,148.95,149.3,69434.0,138.1303,138.4825,138.0562,138.3806,69434.0
2016-02-09 12:40:00,149.3,149.68,148.98,149.34,22291.0,138.3806,138.7328,138.084,138.4177,22291.0
2016-02-09 12:50:00,149.35,149.79,149.19,149.73,18325.0,138.4269,138.8347,138.2786,138.7791,18325.0
2016-02-09 13:00:00,149.72,149.75,149.46,149.56,21809.0,138.7699,138.7977,138.5289,138.6216,21809.0
2016-02-09 13:10:00,149.55,149.55,149.04,149.3,19942.0,138.6123,138.6123,138.1396,138.3806,19942.0
2016-02-09 13:20:00,149.29,149.74,149.11,149.73,16132.0,138.3713,138.7884,138.2045,138.7791,16132.0
2016-02-09 13:30:00,149.81,150.6,149.8,150.07,22230.0,138.8533,139.5855,138.844,139.0943,22230.0
2016-02-09 13:40:00,150.11,150.82,150.11,150.4,15150.0,139.1313,139.7894,139.1313,139.4001,15150.0
2016-02-09 13:50:00,150.39,150.43,150.0,150.06,18657.0,139.3909,139.4279,139.0294,139.085,18657.0
2016-02-09 14:00:00,150.17,151.35,150.17,151.31,25740.0,139.187,140.2807,139.187,140.2436,25740.0
2016-02-09 14:10:00,151.41,151.42,150.73,150.92,13923.0,140.3363,140.3455,139.706,139.8821,13923.0
2016-02-09 14:20:00,150.99,151.21,150.32,150.43,11765.0,139.947,140.1509,139.326,139.4279,11765.0
2016-02-09 14:30:00,150.35,150.95,150.2,150.74,50718.0,139.3538,139.9099,139.2148,139.7153,50718.0
2016-02-09 14:40:00,150.74,151.41,150.56,150.6,24713.0,139.7153,140.3363,139.5484,139.5855,24713.0
2016-02-09 14:50:00,150.63,151.39,150.63,151.18,21409.0,139.6133,140.3177,139.6133,140.1231,21409.0
2016-02-09 15:00:00,151.25,151.85,151.13,151.29,53607.0,140.188,140.7441,140.0767,140.225,53607.0
2016-02-09 15:10:00,151.48,151.49,150.94,151.07,27381.0,140.4011,140.4104,139.9006,140.0211,27381.0
2016-02-09 15:20:00,151.02,151.02,150.0,150.37,26860.0,139.9748,139.9748,139.0294,139.3723,26860.0
2016-02-09 15:30:00,150.37,151.07,150.23,150.76,46090.0,139.3723,140.0211,139.2426,139.7338,46090.0
2016-02-09 15:40:00,150.76,150.88,149.91,150.28,52153.0,139.7338,139.845,138.946,139.2889,52153.0
2016-02-09 15:50:00,150.24,150.66,150.03,150.49,156729.0,139.2518,139.6411,139.0572,139.4836,156729.0
2016-02-10 09:30:00,150.94,153.32,150.52,151.56,47924.0,139.9006,142.1066,139.5114,140.4753,47924.0
2016-02-10 09:40:00,151.51,152.7,151.4,152.36,30441.0,140.429,141.5319,140.327,141.2168,30441.0
2016-02-10 09:50:00,152.21,152.59,152.0,152.19,85341.0,141.0778,141.43,140.8831,141.0592,85341.0
2016-02-10 10:00:00,152.16,153.12,151.26,151.79,31596.0,141.0314,141.9212,140.1972,140.6885,31596.0
2016-02-10 10:10:00,151.79,152.16,151.4,152.13,41626.0,140.6885,141.0314,140.327,141.0036,41626.0
2016-02-10 10:20:00,152.2,152.54,151.82,151.82,14115.0,141.0685,141.3836,140.7163,140.7163,14115.0
2016-02-10 10:30:00,151.95,152.93,151.86,152.24,41982.0,140.8368,141.7451,140.7534,141.1056,41982.0
2016-02-10 10:40:00,152.19,152.83,152.09,152.71,71706.0,141.0592,141.6524,140.9665,141.5412,71706.0
2016-02-10 10:50:00,152.75,153.04,152.37,152.49,30684.0,141.5783,141.8471,141.2261,141.3373,30684.0
2016-02-10 11:00:00,152.44,152.54,151.88,151.88,30378.0,141.2909,141.3836,140.7719,140.7719,30378.0
2016-02-10 11:10:00,152.17,152.73,151.87,152.73,13065.0,141.0407,141.5597,140.7626,141.5597,13065.0
2016-02-10 11:20:00,152.57,152.86,152.12,152.36,5912.0,141.4114,141.6802,140.9943,141.2168,5912.0
2016-02-10 11:30:00,152.12,152.55,152.05,152.05,31273.0,140.9943,141.3929,140.9295,140.9295,31273.0
2016-02-10 11:40:00,152.05,153.06,152.05,153.06,10568.0,140.9295,141.8656,140.9295,141.8656,10568.0
2016-02-10 11:50:00,152.93,153.03,152.48,153.03,10147.0,141.7451,141.8378,141.328,141.8378,10147.0
2016-02-10 12:00:00,152.88,153.04,152.09,152.7,10785.0,141.6988,141.8471,140.9665,141.5319,10785.0
2016-02-10 12:10:00,152.82,152.94,152.59,152.72,12821.0,141.6431,141.7544,141.43,141.5505,12821.0
2016-02-10 12:20:00,152.79,153.58,152.77,153.38,12039.0,141.6153,142.3476,141.5968,142.1622,12039.0
2016-02-10 12:30:00,153.44,153.74,153.03,153.58,19753.0,142.2178,142.4959,141.8378,142.3476,19753.0
2016-02-10 12:40:00,153.76,154.31,153.51,154.19,53224.0,142.5144,143.0242,142.2827,142.9129,53224.0
2016-02-10 12:50:00,154.3,154.38,153.83,154.26,17960.0,143.0149,143.089,142.5793,142.9778,17960.0
2016-02-10 13:00:00,154.21,154.9,154.18,154.76,38483.0,142.9315,143.571,142.9037,143.4413,38483.0
2016-02-10 13:10:00,154.74,155.0,154.58,154.81,40841.0,143.4227,143.6637,143.2744,143.4876,40841.0
2016-02-10 13:20:00,154.79,155.3,154.78,155.0,42000.0,143.4691,143.9418,143.4598,143.6637,42000.0
2016-02-10 13:30:00,155.0,155.04,154.29,154.72,131654.0,143.6637,143.7008,143.0056,143.4042,131654.0
2016-02-10 13:40:00,154.69,155.01,154.54,154.81,23321.0,143.3764,143.673,143.2373,143.4876,23321.0
2016-02-10 13:50:00,154.75,154.91,154.39,154.51,42306.0,143.432,143.5803,143.0983,143.2095,42306.0
2016-02-10 14:00:00,154.51,155.23,154.45,154.61,48434.0,143.2095,143.8769,143.1539,143.3022,48434.0
2016-02-10 14:10:00,154.61,154.61,153.88,154.51,33133.0,143.3022,143.3022,142.6256,143.2095,33133.0
2016-02-10 14:20:00,154.62,154.62,153.86,154.07,37641.0,143.3115,143.3115,142.6071,142.8017,37641.0
2016-02-10 14:30:00,154.05,154.76,153.63,153.67,46398.0,142.7832,143.4413,142.3939,142.431,46398.0
2016-02-10 14:40:00,153.62,153.98,153.49,153.58,26217.0,142.3846,142.7183,142.2641,142.3476,26217.0
2016-02-10 14:50:00,153.71,154.31,153.64,154.03,26822.0,142.4681,143.0242,142.4032,142.7646,26822.0
2016-02-10 15:00:00,154.03,154.81,154.03,154.19,41830.0,142.7646,143.4876,142.7646,142.9129,41830.0
2016-02-10 15:10:00,154.22,154.24,153.37,153.47,71119.0,142.9408,142.9593,142.1529,142.2456,71119.0
2016-02-10 15:20:00,153.53,153.74,153.37,153.37,77006.0,142.3012,142.4959,142.1529,142.1529,77006.0
2016-02-10 15:30:00,153.42,153.5,152.8,152.85,141733.0,142.1993,142.2734,141.6246,141.6709,141733.0
2016-02-10 15:40:00,152.89,153.5,152.62,153.23,110677.0,141.708,142.2734,141.4578,142.0232,110677.0
2016-02-10 15:50:00,153.2,153.57,152.98,153.0,255573.0,141.9954,142.3383,141.7914,141.81,255573.0
2016-02-11 09:30:00,150.71,151.76,149.63,149.78,82511.0,139.6875,140.6607,138.6865,138.8255,82511.0
2016-02-11 09:40:00,149.87,150.67,149.33,149.98,29671.0,138.9089,139.6504,138.4084,139.0109,29671.0
2016-02-11 09:50:00,150.02,151.73,149.7,151.62,97246.0,139.0479,140.6329,138.7513,140.5309,97246.0
2016-02-11 10:00:00,151.68,152.03,150.51,151.0,88385.0,140.5865,140.9109,139.5021,139.9563,88385.0
2016-02-11 10:10:00,150.99,151.5,150.52,150.52,26178.0,139.947,140.4197,139.5114,139.5114,26178.0
2016-02-11 10:20:00,150.5,150.51,149.63,149.69,43153.0,139.4928,139.5021,138.6865,138.7421,43153.0
2016-02-11 10:30:00,149.72,150.41,149.45,150.0,23193.0,138.7699,139.4094,138.5196,139.0294,23193.0
2016-02-11 10:40:00,150.0,151.06,149.97,150.8,12772.0,139.0294,140.0119,139.0016,139.7709,12772.0
2016-02-11 10:50:00,150.9,150.9,149.37,149.67,37412.0,139.8636,139.8636,138.4455,138.7235,37412.0
2016-02-11 11:00:00,149.77,149.87,149.04,149.32,37169.0,138.8162,138.9089,138.1396,138.3991,37169.0
2016-02-11 11:10:00,149.31,149.96,148.69,149.96,60464.0,138.3899,138.9923,137.8152,138.9923,60464.0
2016-02-11 11:20:00,149.82,150.53,149.4,149.49,22681.0,138.8626,139.5206,138.4733,138.5567,22681.0
2016-02-11 11:30:00,149.31,149.87,149.19,149.83,32931.0,138.3899,138.9089,138.2786,138.8718,32931.0
2016-02-11 11:40:00,149.8,150.25,149.79,150.0,55426.0,138.844,139.2611,138.8347,139.0294,55426.0
2016-02-11 11:50:00,150.0,150.88,149.99,150.05,33272.0,139.0294,139.845,139.0201,139.0757,33272.0
2016-02-11 12:00:00,150.14,150.6,149.96,150.58,17357.0,139.1592,139.5855,138.9923,139.567,17357.0
2016-02-11 12:10:00,150.57,150.61,150.09,150.2,21695.0,139.5577,139.5948,139.1128,139.2148,21695.0
2016-02-11 12:20:00,150.15,150.77,149.99,150.18,25979.0,139.1684,139.7431,139.0201,139.1962,25979.0
2016-02-11 12:30:00,150.09,150.32,149.99,150.2,35192.0,139.1128,139.326,139.0201,139.2148,35192.0
2016-02-11 12:40:00,150.05,150.36,149.89,150.21,52149.0,139.0757,139.3631,138.9274,139.224,52149.0
2016-02-11 12:50:00,150.21,150.83,150.04,150.41,21138.0,139.224,139.7987,139.0665,139.4094,21138.0
2016-02-11 13:00:00,150.5,150.62,149.66,150.06,56203.0,139.4928,139.604,138.7143,139.085,56203.0
2016-02-11 13:10:00,150.01,150.08,149.65,150.08,20542.0,139.0387,139.1035,138.705,139.1035,20542.0
2016-02-11 13:20:00,150.0,150.32,149.61,149.61,16224.0,139.0294,139.326,138.6679,138.6679,16224.0
2016-02-11 13:30:00,149.66,149.99,149.11,149.23,36181.0,138.7143,139.0201,138.2045,138.3157,36181.0
2016-02-11 13:40:00,149.22,149.61,148.85,149.52,36314.0,138.3064,138.6679,137.9635,138.5845,36314.0
2016-02-11 13:50:00,149.52,149.76,148.89,149.39,63205.0,138.5845,138.8069,138.0006,138.464,63205.0
2016-02-11 14:00:00,149.41,149.48,148.92,149.07,50963.0,138.4825,138.5474,138.0284,138.1674,50963.0
2016-02-11 14:10:00,149.05,149.2,148.63,148.63,50899.0,138.1489,138.2879,137.7596,137.7596,50899.0
2016-02-11 14:20:00,148.63,151.15,148.54,150.33,180900.0,137.7596,140.0953,137.6762,139.3353,180900.0
2016-02-11 14:30:00,150.44,152.06,150.33,151.92,131515.0,139.4372,140.9387,139.3353,140.809,131515.0
2016-02-11 14:40:00,151.8,151.93,150.75,151.5,123641.0,140.6977,140.8182,139.7245,140.4197,123641.0
2016-02-11 14:50:00,151.5,151.72,150.87,151.07,63640.0,140.4197,140.6236,139.8358,140.0211,63640.0
2016-02-11 15:00:00,151.06,151.06,149.78,150.05,75678.0,140.0119,140.0119,138.8255,139.0757,75678.0
2016-02-11 15:10:00,150.2,150.58,149.82,150.03,36354.0,139.2148,139.567,138.8626,139.0572,36354.0
2016-02-11 15:20:00,150.1,150.27,149.79,150.27,47407.0,139.1221,139.2796,138.8347,139.2796,47407.0
2016-02-11 15:30:00,150.27,150.66,149.95,150.55,74362.0,139.2796,139.6411,138.983,139.5392,74362.0
2016-02-11 15:40:00,150.58,150.65,149.93,150.02,100486.0,139.567,139.6319,138.9645,139.0479,100486.0
2016-02-11 15:50:00,150.06,150.33,149.75,149.95,232318.0,139.085,139.3353,138.7977,138.983,232318.0
2016-02-12 09:30:00,151.52,152.18,149.77,150.03,40010.0,140.4382,141.05,138.8162,139.0572,40010.0
2016-02-12 09:40:00,150.03,150.92,149.83,150.04,34655.0,139.0572,139.8821,138.8718,139.0665,34655.0
2016-02-12 09:50:00,150.28,150.28,149.08,149.39,38937.0,139.2889,139.2889,138.1767,138.464,38937.0
2016-02-12 10:00:00,149.38,149.75,148.88,149.2,35135.0,138.4547,138.7977,137.9913,138.2879,35135.0
2016-02-12 10:10:00,149.2,149.26,148.75,149.1,41452.0,138.2879,138.3435,137.8708,138.1952,41452.0
2016-02-12 10:20:00,149.05,149.46,148.82,149.18,48089.0,138.1489,138.5289,137.9357,138.2694,48089.0
2016-02-12 10:30:00,149.18,150.52,148.97,150.52,37283.0,138.2694,139.5114,138.0747,139.5114,37283.0
2016-02-12 10:40:00,150.61,150.63,149.51,149.7,30152.0,139.5948,139.6133,138.5752,138.7513,30152.0
2016-02-12 10:50:00,149.77,149.97,149.61,149.97,47207.0,138.8162,139.0016,138.6679,139.0016,47207.0
2016-02-12 11:00:00,149.95,150.45,149.7,149.94,32820.0,138.983,139.4465,138.7513,138.9738,32820.0
2016-02-12 11:10:00,149.88,150.66,149.84,150.25,40417.0,138.9182,139.6411,138.8811,139.2611,40417.0
2016-02-12 11:20:00,150.25,150.38,150.03,150.27,31759.0,139.2611,139.3816,139.0572,139.2796,31759.0
2016-02-12 11:30:00,150.22,150.45,150.09,150.34,59982.0,139.2333,139.4465,139.1128,139.3445,59982.0
2016-02-12 11:40:00,150.3,151.37,149.95,151.37,39197.0,139.3074,140.2992,138.983,140.2992,39197.0
2016-02-12 11:50:00,151.25,151.39,150.47,150.68,20498.0,140.188,140.3177,139.465,139.6597,20498.0
2016-02-12 12:00:00,150.71,150.78,150.51,150.53,19869.0,139.6875,139.7523,139.5021,139.5206,19869.0
2016-02-12 12:10:00,150.59,150.79,150.46,150.59,27053.0,139.5762,139.7616,139.4557,139.5762,27053.0
2016-02-12 12:20:00,150.67,150.93,150.56,150.86,19942.0,139.6504,139.8914,139.5484,139.8265,19942.0
2016-02-12 12:30:00,150.84,150.94,150.59,150.81,25856.0,139.808,139.9006,139.5762,139.7801,25856.0
2016-02-12 12:40:00,150.81,150.83,150.65,150.76,19708.0,139.7801,139.7987,139.6319,139.7338,19708.0
2016-02-12 12:50:00,150.72,150.85,150.67,150.67,32805.0,139.6967,139.8172,139.6504,139.6504,32805.0
2016-02-12 13:00:00,150.76,150.76,150.31,150.31,15426.0,139.7338,139.7338,139.3167,139.3167,15426.0
2016-02-12 13:10:00,150.37,150.66,150.16,150.23,20815.0,139.3723,139.6411,139.1777,139.2426,20815.0
2016-02-12 13:20:00,150.3,150.56,150.05,150.41,21903.0,139.3074,139.5484,139.0757,139.4094,21903.0
2016-02-12 13:30:00,150.41,150.78,150.18,150.59,30226.0,139.4094,139.7523,139.1962,139.5762,30226.0
2016-02-12 13:40:00,150.67,150.9,150.45,150.7,46959.0,139.6504,139.8636,139.4465,139.6782,46959.0
2016-02-12 13:50:00,150.67,150.83,150.57,150.63,19175.0,139.6504,139.7987,139.5577,139.6133,19175.0
2016-02-12 14:00:00,150.57,150.83,150.47,150.78,44702.0,139.5577,139.7987,139.465,139.7523,44702.0
2016-02-12 14:10:00,150.76,150.81,150.3,150.39,33134.0,139.7338,139.7801,139.3074,139.3909,33134.0
2016-02-12 14:20:00,150.32,150.59,150.31,150.42,38404.0,139.326,139.5762,139.3167,139.4187,38404.0
2016-02-12 14:30:00,150.43,150.79,150.33,150.69,46293.0,139.4279,139.7616,139.3353,139.6689,46293.0
2016-02-12 14:40:00,150.71,150.87,150.6,150.67,32739.0,139.6875,139.8358,139.5855,139.6504,32739.0
2016-02-12 14:50:00,150.63,151.0,150.62,150.8,42589.0,139.6133,139.9563,139.604,139.7709,42589.0
2016-02-12 15:00:00,150.8,150.8,150.52,150.71,29355.0,139.7709,139.7709,139.5114,139.6875,29355.0
2016-02-12 15:10:00,150.73,150.97,150.68,150.88,40774.0,139.706,139.9284,139.6597,139.845,40774.0
2016-02-12 15:20:00,150.9,150.95,150.56,150.91,58689.0,139.8636,139.9099,139.5484,139.8728,58689.0
2016-02-12 15:30:00,150.92,150.92,150.49,150.5,61860.0,139.8821,139.8821,139.4836,139.4928,61860.0
2016-02-12 15:40:00,150.49,151.34,150.38,150.93,74409.0,139.4836,140.2714,139.3816,139.8914,74409.0
2016-02-12 15:50:00,151.03,151.09,150.66,151.0,120430.0,139.9841,140.0397,139.6411,139.9563,120430.0
2016-02-16 09:30:00,152.0,152.38,150.65,151.44,50598.0,140.8831,141.2353,139.6319,140.3641,50598.0
2016-02-16 09:40:00,151.47,151.76,150.92,151.03,29116.0,140.3919,140.6607,139.8821,139.9841,29116.0
2016-02-16 09:50:00,151.19,151.74,151.08,151.59,33115.0,140.1324,140.6421,140.0304,140.5031,33115.0
2016-02-16 10:00:00,151.37,151.42,150.64,150.84,30181.0,140.2992,140.3455,139.6226,139.808,30181.0
2016-02-16 10:10:00,150.97,151.97,150.74,151.53,21517.0,139.9284,140.8553,139.7153,140.4475,21517.0
2016-02-16 10:20:00,151.52,151.69,151.31,151.48,24963.0,140.4382,140.5958,140.2436,140.4011,24963.0
2016-02-16 10:30:00,151.63,152.04,151.21,151.92,24928.0,140.5402,140.9202,140.1509,140.809,24928.0
2016-02-16 10:40:00,152.04,152.23,151.74,151.74,17847.0,140.9202,141.0963,140.6421,140.6421,17847.0
2016-02-16 10:50:00,151.75,152.12,151.5,151.64,23337.0,140.6514,140.9943,140.4197,140.5494,23337.0
2016-02-16 11:00:00,151.75,151.75,151.14,151.45,19842.0,140.6514,140.6514,140.086,140.3733,19842.0
2016-02-16 11:10:00,151.5,151.92,151.18,151.85,12853.0,140.4197,140.809,140.1231,140.7441,12853.0
2016-02-16 11:20:00,151.82,151.97,151.14,151.25,17963.0,140.7163,140.8553,140.086,140.188,17963.0
2016-02-16 11:30:00,151.25,151.84,151.18,151.56,15861.0,140.188,140.7348,140.1231,140.4753,15861.0
2016-02-16 11:40:00,151.52,152.3,151.5,152.29,43846.0,140.4382,141.1612,140.4197,141.1519,43846.0
2016-02-16 11:50:00,152.24,152.67,151.97,152.67,16626.0,141.1056,141.5041,140.8553,141.5041,16626.0
2016-02-16 12:00:00,152.58,152.88,152.37,152.53,25410.0,141.4207,141.6988,141.2261,141.3744,25410.0
2016-02-16 12:10:00,152.52,152.91,152.39,152.75,10307.0,141.3651,141.7266,141.2446,141.5783,10307.0
2016-02-16 12:20:00,152.77,153.07,152.76,152.93,19595.0,141.5968,141.8749,141.5875,141.7451,19595.0
2016-02-16 12:30:00,152.87,153.64,152.83,152.95,28892.0,141.6895,142.4032,141.6524,141.7636,28892.0
2016-02-16 12:40:00,152.89,153.0,152.8,152.92,18920.0,141.708,141.81,141.6246,141.7358,18920.0
2016-02-16 12:50:00,152.8,153.17,152.75,153.08,21200.0,141.6246,141.9675,141.5783,141.8841,21200.0
2016-02-16 13:00:00,153.13,153.61,153.08,153.33,17784.0,141.9305,142.3754,141.8841,142.1158,17784.0
2016-02-16 13:10:00,153.33,153.36,152.95,153.0,20397.0,142.1158,142.1436,141.7636,141.81,20397.0
2016-02-16 13:20:00,152.98,152.98,152.56,152.56,22185.0,141.7914,141.7914,141.4022,141.4022,22185.0
2016-02-16 13:30:00,152.67,152.69,152.5,152.55,18726.0,141.5041,141.5227,141.3465,141.3929,18726.0
2016-02-16 13:40:00,152.64,152.64,152.13,152.15,9332.0,141.4763,141.4763,141.0036,141.0221,9332.0
2016-02-16 13:50:00,152.26,152.54,152.07,152.19,19492.0,141.1241,141.3836,140.948,141.0592,19492.0
2016-02-16 14:00:00,152.15,152.35,152.1,152.34,33839.0,141.0221,141.2075,140.9758,141.1982,33839.0
2016-02-16 14:10:00,152.34,152.71,152.31,152.31,12951.0,141.1982,141.5412,141.1704,141.1704,12951.0
2016-02-16 14:20:00,152.38,152.5,152.05,152.32,25528.0,141.2353,141.3465,140.9295,141.1797,25528.0
2016-02-16 14:30:00,152.28,152.4,152.0,152.02,16421.0,141.1426,141.2539,140.8831,140.9017,16421.0
2016-02-16 14:40:00,152.06,152.21,151.98,152.06,26341.0,140.9387,141.0778,140.8646,140.9387,26341.0
2016-02-16 14:50:00,152.04,152.15,151.71,152.14,25473.0,140.9202,141.0221,140.6143,141.0129,25473.0
2016-02-16 15:00:00,152.11,152.21,151.89,151.91,25296.0,140.9851,141.0778,140.7812,140.7997,25296.0
2016-02-16 15:10:00,151.95,152.35,151.85,152.27,30936.0,140.8368,141.2075,140.7441,141.1334,30936.0
2016-02-16 15:20:00,152.29,152.48,152.04,152.2,33408.0,141.1519,141.328,140.9202,141.0685,33408.0
2016-02-16 15:30:00,152.23,152.47,152.16,152.29,33746.0,141.0963,141.3187,141.0314,141.1519,33746.0
2016-02-16 15:40:00,152.3,152.58,152.01,152.05,55918.0,141.1612,141.4207,140.8924,140.9295,55918.0
2016-02-16 15:50:00,152.06,152.66,152.04,152.51,91971.0,140.9387,141.4948,140.9202,141.3558,91971.0
2016-02-17 09:30:00,154.04,154.85,154.0,154.21,36199.0,142.7739,143.5247,142.7368,142.9315,36199.0
2016-02-17 09:40:00,154.31,154.92,154.1,154.65,54920.0,143.0242,143.5896,142.8295,143.3393,54920.0
2016-02-17 09:50:00,154.56,155.75,154.22,155.44,51705.0,143.2559,144.3589,142.9408,144.0715,51705.0
2016-02-17 10:00:00,155.51,155.91,155.37,155.78,13165.0,144.1364,144.5071,144.0066,144.3867,13165.0
2016-02-17 10:10:00,155.71,156.44,155.69,156.21,52947.0,144.3218,144.9984,144.3032,144.7852,52947.0
2016-02-17 10:20:00,156.12,157.26,156.11,157.26,73028.0,144.7018,145.7584,144.6925,145.7584,73028.0
2016-02-17 10:30:00,157.33,157.91,156.99,157.04,105400.0,145.8233,146.3609,145.5082,145.5545,105400.0
2016-02-17 10:40:00,157.0,157.51,156.92,157.37,27366.0,145.5174,145.9901,145.4433,145.8604,27366.0
2016-02-17 10:50:00,157.43,157.52,156.93,157.1,29696.0,145.916,145.9994,145.4525,145.6101,29696.0
2016-02-17 11:00:00,157.1,157.1,156.38,156.45,45594.0,145.6101,145.6101,144.9428,145.0077,45594.0
2016-02-17 11:10:00,156.34,156.59,156.0,156.34,55169.0,144.9057,145.1374,144.5906,144.9057,55169.0
2016-02-17 11:20:00,156.38,157.44,156.32,157.37,39754.0,144.9428,145.9252,144.8872,145.8604,39754.0
2016-02-17 11:30:00,157.2,157.8,157.18,157.54,29729.0,145.7028,146.2589,145.6843,146.0179,29729.0
2016-02-17 11:40:00,157.5,157.52,156.56,156.89,23808.0,145.9809,145.9994,145.1096,145.4155,23808.0
2016-02-17 11:50:00,156.82,157.01,156.58,156.9,19041.0,145.3506,145.5267,145.1281,145.4247,19041.0
2016-02-17 12:00:00,157.0,157.32,156.62,156.62,17557.0,145.5174,145.814,145.1652,145.1652,17557.0
2016-02-17 12:10:00,156.52,156.83,156.28,156.81,19032.0,145.0725,145.3599,144.8501,145.3413,19032.0
2016-02-17 12:20:00,156.86,157.07,156.62,156.79,16467.0,145.3877,145.5823,145.1652,145.3228,16467.0
2016-02-17 12:30:00,156.87,157.38,156.82,157.0,14198.0,145.3969,145.8696,145.3506,145.5174,14198.0
2016-02-17 12:40:00,156.95,157.01,156.45,156.46,24813.0,145.4711,145.5267,145.0077,145.0169,24813.0
2016-02-17 12:50:00,156.56,156.71,156.36,156.43,14254.0,145.1096,145.2486,144.9242,144.9891,14254.0
2016-02-17 13:00:00,156.43,157.02,156.35,156.49,41996.0,144.9891,145.536,144.915,145.0447,41996.0
2016-02-17 13:10:00,156.51,156.63,156.14,156.63,27943.0,145.0633,145.1745,144.7203,145.1745,27943.0
2016-02-17 13:20:00,156.82,156.83,156.43,156.67,23049.0,145.3506,145.3599,144.9891,145.2116,23049.0
2016-02-17 13:30:00,156.63,156.82,156.26,156.26,18603.0,145.1745,145.3506,144.8316,144.8316,18603.0
2016-02-17 13:40:00,156.27,156.36,155.98,156.01,24493.0,144.8408,144.9242,144.572,144.5998,24493.0
2016-02-17 13:50:00,155.99,156.22,155.94,156.16,19127.0,144.5813,144.7945,144.535,144.7389,19127.0
2016-02-17 14:00:00,156.16,156.79,156.07,156.75,30847.0,144.7389,145.3228,144.6554,145.2857,30847.0
2016-02-17 14:10:00,156.79,156.86,156.42,156.61,29111.0,145.3228,145.3877,144.9798,145.156,29111.0
2016-02-17 14:20:00,156.64,156.67,155.9,156.09,20803.0,145.1838,145.2116,144.4979,144.674,20803.0
2016-02-17 14:30:00,156.1,156.41,155.98,156.06,29938.0,144.6833,144.9706,144.572,144.6462,29938.0
2016-02-17 14:40:00,156.05,156.19,155.92,155.95,22448.0,144.6369,144.7667,144.5164,144.5442,22448.0
2016-02-17 14:50:00,156.01,156.09,155.76,155.86,31547.0,144.5998,144.674,144.3681,144.4608,31547.0
2016-02-17 15:00:00,155.86,156.35,155.86,156.02,50484.0,144.4608,144.915,144.4608,144.6091,50484.0
2016-02-17 15:10:00,156.02,156.24,155.85,155.99,68559.0,144.6091,144.813,144.4515,144.5813,68559.0
2016-02-17 15:20:00,155.99,156.33,155.87,156.15,78754.0,144.5813,144.8964,144.4701,144.7296,78754.0
2016-02-17 15:30:00,156.16,156.28,155.85,156.04,78576.0,144.7389,144.8501,144.4515,144.6276,78576.0
2016-02-17 15:40:00,156.04,156.12,155.57,155.65,107324.0,144.6276,144.7018,144.192,144.2662,107324.0
2016-02-17 15:50:00,155.65,155.97,155.38,155.52,206538.0,144.2662,144.5628,144.0159,144.1457,206538.0
2016-02-18 09:30:00,155.15,156.53,155.15,155.5,25341.0,143.8027,145.0818,143.8027,144.1271,25341.0
2016-02-18 09:40:00,155.58,155.81,155.36,155.47,27761.0,144.2013,144.4145,143.9974,144.0993,27761.0
2016-02-18 09:50:00,155.61,155.94,155.55,155.91,25902.0,144.2291,144.535,144.1735,144.5071,25902.0
2016-02-18 10:00:00,155.81,155.88,154.97,155.03,45223.0,144.4145,144.4793,143.6359,143.6915,45223.0
2016-02-18 10:10:00,155.07,155.48,154.89,155.22,18717.0,143.7286,144.1086,143.5617,143.8676,18717.0
2016-02-18 10:20:00,155.21,155.91,155.2,155.81,13322.0,143.8583,144.5071,143.8491,144.4145,13322.0
2016-02-18 10:30:00,155.76,155.78,155.04,155.17,13479.0,144.3681,144.3867,143.7008,143.8213,13479.0
2016-02-18 10:40:00,155.09,155.76,155.05,155.53,28690.0,143.7471,144.3681,143.71,144.1549,28690.0
2016-02-18 10:50:00,155.59,155.88,155.54,155.78,23558.0,144.2106,144.4793,144.1642,144.3867,23558.0
2016-02-18 11:00:00,155.66,155.97,155.17,155.28,22467.0,144.2754,144.5628,143.8213,143.9232,22467.0
2016-02-18 11:10:00,155.36,155.84,155.33,155.73,17638.0,143.9974,144.4423,143.9696,144.3403,17638.0
2016-02-18 11:20:00,155.67,155.67,155.06,155.59,10810.0,144.2847,144.2847,143.7193,144.2106,10810.0
2016-02-18 11:30:00,155.56,155.7,155.17,155.31,25805.0,144.1827,144.3125,143.8213,143.951,25805.0
2016-02-18 11:40:00,155.37,155.4,155.11,155.28,13618.0,144.0066,144.0344,143.7657,143.9232,13618.0
2016-02-18 11:50:00,155.31,155.55,155.03,155.5,10562.0,143.951,144.1735,143.6915,144.1271,10562.0
2016-02-18 12:00:00,155.5,155.87,155.36,155.71,10550.0,144.1271,144.4701,143.9974,144.3218,10550.0
2016-02-18 12:10:00,155.72,155.82,155.58,155.68,8846.0,144.331,144.4237,144.2013,144.294,8846.0
2016-02-18 12:20:00,155.68,156.06,155.54,155.86,17200.0,144.294,144.6462,144.1642,144.4608,17200.0
2016-02-18 12:30:00,155.89,156.12,155.8,155.83,12921.0,144.4886,144.7018,144.4052,144.433,12921.0
2016-02-18 12:40:00,155.8,155.84,155.52,155.77,8170.0,144.4052,144.4423,144.1457,144.3774,8170.0
2016-02-18 12:50:00,155.76,155.87,155.65,155.84,7888.0,144.3681,144.4701,144.2662,144.4423,7888.0
2016-02-18 13:00:00,155.85,156.19,155.71,156.0,20211.0,144.4515,144.7667,144.3218,144.5906,20211.0
2016-02-18 13:10:00,155.97,156.07,155.81,156.07,24033.0,144.5628,144.6554,144.4145,144.6554,24033.0
2016-02-18 13:20:00,156.03,156.06,155.82,155.85,27910.0,144.6184,144.6462,144.4237,144.4515,27910.0
2016-02-18 13:30:00,155.85,155.92,155.71,155.76,39244.0,144.4515,144.5164,144.3218,144.3681,39244.0
2016-02-18 13:40:00,155.71,155.98,155.71,155.85,33475.0,144.3218,144.572,144.3218,144.4515,33475.0
2016-02-18 13:50:00,155.85,155.97,155.67,155.97,24516.0,144.4515,144.5628,144.2847,144.5628,24516.0
2016-02-18 14:00:00,155.98,156.26,155.97,156.17,19342.0,144.572,144.8316,144.5628,144.7481,19342.0
2016-02-18 14:10:00,156.17,156.31,156.08,156.25,29243.0,144.7481,144.8779,144.6647,144.8223,29243.0
2016-02-18 14:20:00,156.27,156.32,156.07,156.29,15389.0,144.8408,144.8872,144.6554,144.8594,15389.0
2016-02-18 14:30:00,156.29,156.69,156.28,156.39,22557.0,144.8594,145.2301,144.8501,144.952,22557.0
2016-02-18 14:40:00,156.42,156.49,156.3,156.35,18827.0,144.9798,145.0447,144.8686,144.915,18827.0
2016-02-18 14:50:00,156.37,156.5,156.28,156.44,14895.0,144.9335,145.054,144.8501,144.9984,14895.0
2016-02-18 15:00:00,156.38,156.61,156.33,156.35,31152.0,144.9428,145.156,144.8964,144.915,31152.0
2016-02-18 15:10:00,156.33,156.53,156.31,156.53,23241.0,144.8964,145.0818,144.8779,145.0818,23241.0
2016-02-18 15:20:00,156.52,156.59,156.4,156.47,37316.0,145.0725,145.1374,144.9613,145.0262,37316.0
2016-02-18 15:30:00,156.5,156.56,156.25,156.37,55030.0,145.054,145.1096,144.8223,144.9335,55030.0
2016-02-18 15:40:00,156.33,156.58,155.91,156.02,60192.0,144.8964,145.1281,144.5071,144.6091,60192.0
2016-02-18 15:50:00,156.02,156.08,155.82,155.97,75723.0,144.6091,144.6647,144.4237,144.5628,75723.0
2016-02-19 09:30:00,155.72,155.72,154.74,155.09,80036.0,144.331,144.331,143.4227,143.7471,80036.0
2016-02-19 09:40:00,154.82,155.27,154.67,154.81,12764.0,143.4969,143.914,143.3578,143.4876,12764.0
2016-02-19 09:50:00,154.81,155.15,154.41,154.73,12914.0,143.4876,143.8027,143.1169,143.4135,12914.0
2016-02-19 10:00:00,154.48,154.8,154.3,154.41,21429.0,143.1817,143.4783,143.0149,143.1169,21429.0
2016-02-19 10:10:00,154.37,154.98,154.33,154.52,29571.0,143.0798,143.6452,143.0427,143.2188,29571.0
2016-02-19 10:20:00,154.49,154.85,154.2,154.26,20449.0,143.191,143.5247,142.9222,142.9778,20449.0
2016-02-19 10:30:00,154.26,154.46,154.0,154.0,30272.0,142.9778,143.1632,142.7368,142.7368,30272.0
2016-02-19 10:40:00,153.99,154.12,153.68,154.12,31273.0,142.7276,142.8481,142.4402,142.8481,31273.0
2016-02-19 10:50:00,154.06,154.25,153.96,154.14,18130.0,142.7925,142.9686,142.6998,142.8666,18130.0
2016-02-19 11:00:00,154.1,154.18,153.68,154.16,24007.0,142.8295,142.9037,142.4402,142.8851,24007.0
2016-02-19 11:10:00,154.24,154.51,153.91,154.19,20152.0,142.9593,143.2095,142.6534,142.9129,20152.0
2016-02-19 11:20:00,154.14,154.53,154.06,154.51,16862.0,142.8666,143.2281,142.7925,143.2095,16862.0
2016-02-19 11:30:00,154.52,154.54,154.05,154.19,21211.0,143.2188,143.2373,142.7832,142.9129,21211.0
2016-02-19 11:40:00,154.14,154.3,153.49,153.58,24019.0,142.8666,143.0149,142.2641,142.3476,24019.0
2016-02-19 11:50:00,153.5,153.81,153.16,153.63,30371.0,142.2734,142.5607,141.9583,142.3939,30371.0
2016-02-19 12:00:00,153.62,153.73,153.43,153.47,28638.0,142.3846,142.4866,142.2085,142.2456,28638.0
2016-02-19 12:10:00,153.48,153.9,153.43,153.68,35950.0,142.2549,142.6442,142.2085,142.4402,35950.0
2016-02-19 12:20:00,153.7,154.02,153.68,153.79,19667.0,142.4588,142.7554,142.4402,142.5422,19667.0
2016-02-19 12:30:00,153.78,154.03,153.71,153.88,18124.0,142.5329,142.7646,142.4681,142.6256,18124.0
2016-02-19 12:40:00,153.94,154.16,153.79,153.83,13783.0,142.6812,142.8851,142.5422,142.5793,13783.0
2016-02-19 12:50:00,153.85,154.04,153.71,153.72,12244.0,142.5978,142.7739,142.4681,142.4773,12244.0
2016-02-19 13:00:00,153.76,154.19,153.65,153.78,13716.0,142.5144,142.9129,142.4124,142.5329,13716.0
2016-02-19 13:10:00,153.8,154.0,153.66,153.97,14717.0,142.5515,142.7368,142.4217,142.709,14717.0
2016-02-19 13:20:00,153.99,154.1,153.88,153.94,15880.0,142.7276,142.8295,142.6256,142.6812,15880.0
2016-02-19 13:30:00,153.96,154.21,153.85,154.1,22207.0,142.6998,142.9315,142.5978,142.8295,22207.0
2016-02-19 13:40:00,154.08,154.41,154.04,154.15,41878.0,142.811,143.1169,142.7739,142.8759,41878.0
2016-02-19 13:50:00,154.18,154.34,154.09,154.26,19043.0,142.9037,143.052,142.8203,142.9778,19043.0
2016-02-19 14:00:00,154.29,154.36,154.07,154.08,28337.0,143.0056,143.0705,142.8017,142.811,28337.0
2016-02-19 14:10:00,154.07,154.16,154.0,154.09,20097.0,142.8017,142.8851,142.7368,142.8203,20097.0
2016-02-19 14:20:00,154.09,154.39,154.07,154.27,29913.0,142.8203,143.0983,142.8017,142.9871,29913.0
2016-02-19 14:30:00,154.23,154.29,154.05,154.14,23752.0,142.95,143.0056,142.7832,142.8666,23752.0
2016-02-19 14:40:00,154.08,154.14,153.77,153.96,26372.0,142.811,142.8666,142.5237,142.6998,26372.0
2016-02-19 14:50:00,153.97,154.14,153.94,154.09,28676.0,142.709,142.8666,142.6812,142.8203,28676.0
2016-02-19 15:00:00,154.1,154.42,154.05,154.37,24292.0,142.8295,143.1261,142.7832,143.0798,24292.0
2016-02-19 15:10:00,154.36,154.49,154.22,154.28,28590.0,143.0705,143.191,142.9408,142.9964,28590.0
2016-02-19 15:20:00,154.29,154.42,154.21,154.23,18535.0,143.0056,143.1261,142.9315,142.95,18535.0
2016-02-19 15:30:00,154.22,154.31,154.08,154.25,30947.0,142.9408,143.0242,142.811,142.9686,30947.0
2016-02-19 15:40:00,154.23,154.46,154.18,154.21,38603.0,142.95,143.1632,142.9037,142.9315,38603.0
2016-02-19 15:50:00,154.22,154.31,154.03,154.22,86407.0,142.9408,143.0242,142.7646,142.9408,86407.0
2016-02-22 09:30:00,155.55,156.0,154.72,155.72,35424.0,144.1735,144.5906,143.4042,144.331,35424.0
2016-02-22 09:40:00,155.8,156.32,155.53,155.62,10387.0,144.4052,144.8872,144.1549,144.2384,10387.0
2016-02-22 09:50:00,155.73,156.73,155.4,156.73,17281.0,144.3403,145.2672,144.0344,145.2672,17281.0
2016-02-22 10:00:00,156.58,156.61,155.44,155.44,23969.0,145.1281,145.156,144.0715,144.0715,23969.0
2016-02-22 10:10:00,155.44,156.19,155.22,155.95,8735.0,144.0715,144.7667,143.8676,144.5442,8735.0
2016-02-22 10:20:00,156.12,156.43,155.92,155.93,6514.0,144.7018,144.9891,144.5164,144.5257,6514.0
2016-02-22 10:30:00,156.07,156.09,155.44,155.65,11490.0,144.6554,144.674,144.0715,144.2662,11490.0
2016-02-22 10:40:00,155.75,156.24,155.68,156.03,7507.0,144.3589,144.813,144.294,144.6184,7507.0
2016-02-22 10:50:00,156.06,156.07,155.74,156.03,14776.0,144.6462,144.6554,144.3496,144.6184,14776.0
2016-02-22 11:00:00,156.14,156.18,155.78,156.18,7015.0,144.7203,144.7574,144.3867,144.7574,7015.0
2016-02-22 11:10:00,156.19,156.19,155.74,155.93,8514.0,144.7667,144.7667,144.3496,144.5257,8514.0
2016-02-22 11:20:00,155.97,156.24,155.58,156.22,7184.0,144.5628,144.813,144.2013,144.7945,7184.0
2016-02-22 11:30:00,156.07,156.28,156.0,156.18,5218.0,144.6554,144.8501,144.5906,144.7574,5218.0
2016-02-22 11:40:00,156.28,156.28,155.97,156.0,4952.0,144.8501,144.8501,144.5628,144.5906,4952.0
2016-02-22 11:50:00,156.02,156.02,155.51,155.65,4070.0,144.6091,144.6091,144.1364,144.2662,4070.0
2016-02-22 12:00:00,155.65,155.91,155.6,155.72,5253.0,144.2662,144.5071,144.2198,144.331,5253.0
2016-02-22 12:10:00,155.72,155.85,155.67,155.71,9514.0,144.331,144.4515,144.2847,144.3218,9514.0
2016-02-22 12:20:00,155.63,155.73,155.56,155.73,4920.0,144.2476,144.3403,144.1827,144.3403,4920.0
2016-02-22 12:30:00,155.65,156.3,155.58,156.24,19703.0,144.2662,144.8686,144.2013,144.813,19703.0
2016-02-22 12:40:00,156.2,156.24,155.59,155.59,4608.0,144.7759,144.813,144.2106,144.2106,4608.0
2016-02-22 12:50:00,155.6,155.6,155.41,155.48,3000.0,144.2198,144.2198,144.0437,144.1086,3000.0
2016-02-22 13:00:00,155.45,156.07,155.43,155.94,7413.0,144.0808,144.6554,144.0623,144.535,7413.0
2016-02-22 13:10:00,155.95,155.97,155.57,155.72,5907.0,144.5442,144.5628,144.192,144.331,5907.0
2016-02-22 13:20:00,155.74,155.88,155.55,155.55,12809.0,144.3496,144.4793,144.1735,144.1735,12809.0
2016-02-22 13:30:00,155.67,156.03,155.57,155.92,7764.0,144.2847,144.6184,144.192,144.5164,7764.0
2016-02-22 13:40:00,155.99,156.1,155.9,155.96,8239.0,144.5813,144.6833,144.4979,144.5535,8239.0
2016-02-22 13:50:00,155.99,156.17,155.97,156.08,8520.0,144.5813,144.7481,144.5628,144.6647,8520.0
2016-02-22 14:00:00,156.13,156.16,155.96,156.04,4149.0,144.7111,144.7389,144.5535,144.6276,4149.0
2016-02-22 14:10:00,156.01,156.06,155.71,155.85,14028.0,144.5998,144.6462,144.3218,144.4515,14028.0
2016-02-22 14:20:00,155.87,156.5,155.87,156.5,24836.0,144.4701,145.054,144.4701,145.054,24836.0
2016-02-22 14:30:00,156.51,156.56,156.2,156.24,24036.0,145.0633,145.1096,144.7759,144.813,24036.0
2016-02-22 14:40:00,156.13,156.4,156.04,156.05,21009.0,144.7111,144.9613,144.6276,144.6369,21009.0
2016-02-22 14:50:00,156.14,156.4,156.05,156.05,10538.0,144.7203,144.9613,144.6369,144.6369,10538.0
2016-02-22 15:00:00,156.09,156.17,155.98,156.12,14171.0,144.674,144.7481,144.572,144.7018,14171.0
2016-02-22 15:10:00,156.12,156.29,155.99,156.0,14255.0,144.7018,144.8594,144.5813,144.5906,14255.0
2016-02-22 15:20:00,156.07,156.45,156.01,156.3,19167.0,144.6554,145.0077,144.5998,144.8686,19167.0
2016-02-22 15:30:00,156.24,156.35,156.05,156.07,19965.0,144.813,144.915,144.6369,144.6554,19965.0
2016-02-22 15:40:00,156.02,156.3,156.01,156.26,36233.0,144.6091,144.8686,144.5998,144.8316,36233.0
2016-02-22 15:50:00,156.29,156.55,156.2,156.52,66268.0,144.8594,145.1003,144.7759,145.0725,66268.0
2016-02-23 09:30:00,156.0,156.14,155.22,155.61,39482.0,144.5906,144.7203,143.8676,144.2291,39482.0
2016-02-23 09:40:00,155.6,155.93,155.28,155.75,32516.0,144.2198,144.5257,143.9232,144.3589,32516.0
2016-02-23 09:50:00,155.62,155.89,155.36,155.62,50979.0,144.2384,144.4886,143.9974,144.2384,50979.0
2016-02-23 10:00:00,155.58,155.81,154.91,154.96,29397.0,144.2013,144.4145,143.5803,143.6266,29397.0
2016-02-23 10:10:00,154.96,155.07,154.53,154.57,29111.0,143.6266,143.7286,143.2281,143.2652,29111.0
2016-02-23 10:20:00,154.57,154.8,154.33,154.42,20133.0,143.2652,143.4783,143.0427,143.1261,20133.0
2016-02-23 10:30:00,154.33,154.89,154.33,154.52,19940.0,143.0427,143.5617,143.0427,143.2188,19940.0
2016-02-23 10:40:00,154.55,154.9,154.42,154.51,19120.0,143.2466,143.571,143.1261,143.2095,19120.0
2016-02-23 10:50:00,154.55,154.55,154.18,154.21,19950.0,143.2466,143.2466,142.9037,142.9315,19950.0
2016-02-23 11:00:00,154.2,154.45,153.97,154.0,48507.0,142.9222,143.1539,142.709,142.7368,48507.0
2016-02-23 11:10:00,153.99,154.34,153.99,154.19,14354.0,142.7276,143.052,142.7276,142.9129,14354.0
2016-02-23 11:20:00,154.17,154.35,154.04,154.33,13576.0,142.8944,143.0612,142.7739,143.0427,13576.0
2016-02-23 11:30:00,154.45,154.63,154.01,154.61,13015.0,143.1539,143.3208,142.7461,143.3022,13015.0
2016-02-23 11:40:00,154.55,154.55,154.14,154.14,10550.0,143.2466,143.2466,142.8666,142.8666,10550.0
2016-02-23 11:50:00,154.07,154.42,154.07,154.34,11088.0,142.8017,143.1261,142.8017,143.052,11088.0
2016-02-23 12:00:00,154.28,154.34,154.1,154.13,11367.0,142.9964,143.052,142.8295,142.8573,11367.0
2016-02-23 12:10:00,154.12,154.19,153.9,153.96,16938.0,142.8481,142.9129,142.6442,142.6998,16938.0
2016-02-23 12:20:00,153.91,154.13,153.8,154.01,14262.0,142.6534,142.8573,142.5515,142.7461,14262.0
2016-02-23 12:30:00,154.08,154.23,153.99,154.23,10350.0,142.811,142.95,142.7276,142.95,10350.0
2016-02-23 12:40:00,154.23,154.57,154.23,154.46,16217.0,142.95,143.2652,142.95,143.1632,16217.0
2016-02-23 12:50:00,154.5,154.55,154.1,154.55,15303.0,143.2003,143.2466,142.8295,143.2466,15303.0
2016-02-23 13:00:00,154.59,154.7,154.43,154.7,12443.0,143.2837,143.3856,143.1354,143.3856,12443.0
2016-02-23 13:10:00,154.7,154.92,154.55,154.84,33545.0,143.3856,143.5896,143.2466,143.5154,33545.0
2016-02-23 13:20:00,154.81,154.93,154.68,154.9,35769.0,143.4876,143.5988,143.3671,143.571,35769.0
2016-02-23 13:30:00,154.94,155.13,154.68,154.69,10723.0,143.6081,143.7842,143.3671,143.3764,10723.0
2016-02-23 13:40:00,154.68,154.68,154.46,154.49,12817.0,143.3671,143.3671,143.1632,143.191,12817.0
2016-02-23 13:50:00,154.48,154.71,154.45,154.64,15817.0,143.1817,143.3949,143.1539,143.33,15817.0
2016-02-23 14:00:00,154.68,154.68,154.43,154.43,32605.0,143.3671,143.3671,143.1354,143.1354,32605.0
2016-02-23 14:10:00,154.44,154.56,154.34,154.56,26363.0,143.1447,143.2559,143.052,143.2559,26363.0
2016-02-23 14:20:00,154.53,154.57,154.1,154.17,18769.0,143.2281,143.2652,142.8295,142.8944,18769.0
2016-02-23 14:30:00,154.09,154.36,154.02,154.18,19146.0,142.8203,143.0705,142.7554,142.9037,19146.0
2016-02-23 14:40:00,154.14,154.39,154.12,154.33,15337.0,142.8666,143.0983,142.8481,143.0427,15337.0
2016-02-23 14:50:00,154.35,154.38,154.16,154.16,23339.0,143.0612,143.089,142.8851,142.8851,23339.0
2016-02-23 15:00:00,154.12,154.25,153.98,154.01,22913.0,142.8481,142.9686,142.7183,142.7461,22913.0
2016-02-23 15:10:00,154.04,154.16,153.96,154.07,24202.0,142.7739,142.8851,142.6998,142.8017,24202.0
2016-02-23 15:20:00,154.04,154.18,153.96,153.98,46824.0,142.7739,142.9037,142.6998,142.7183,46824.0
2016-02-23 15:30:00,153.95,154.69,153.95,154.69,36366.0,142.6905,143.3764,142.6905,143.3764,36366.0
2016-02-23 15:40:00,154.7,154.76,154.14,154.32,31286.0,143.3856,143.4413,142.8666,143.0334,31286.0
2016-02-23 15:50:00,154.35,154.38,153.97,154.01,88836.0,143.0612,143.089,142.709,142.7461,88836.0
2016-02-24 09:30:00,153.29,153.83,152.78,153.06,78771.0,142.0788,142.5793,141.6061,141.8656,78771.0
2016-02-24 09:40:00,153.05,153.66,152.82,153.08,31422.0,141.8563,142.4217,141.6431,141.8841,31422.0
2016-02-24 09:50:00,152.89,153.43,152.76,153.35,15708.0,141.708,142.2085,141.5875,142.1344,15708.0
2016-02-24 10:00:00,153.32,153.58,152.76,153.33,14150.0,142.1066,142.3476,141.5875,142.1158,14150.0
2016-02-24 10:10:00,153.34,153.48,152.3,152.3,24850.0,142.1251,142.2549,141.1612,141.1612,24850.0
2016-02-24 10:20:00,152.25,152.45,151.96,152.36,27680.0,141.1148,141.3002,140.846,141.2168,27680.0
2016-02-24 10:30:00,152.44,153.21,151.93,153.13,24595.0,141.2909,142.0046,140.8182,141.9305,24595.0
2016-02-24 10:40:00,153.0,153.0,152.46,152.73,16672.0,141.81,141.81,141.3095,141.5597,16672.0
2016-02-24 10:50:00,152.78,153.24,152.43,152.97,12745.0,141.6061,142.0324,141.2817,141.7822,12745.0
2016-02-24 11:00:00,153.02,153.12,152.66,152.83,13175.0,141.8285,141.9212,141.4948,141.6524,13175.0
2016-02-24 11:10:00,152.93,153.11,152.49,152.6,21251.0,141.7451,141.9119,141.3373,141.4392,21251.0
2016-02-24 11:20:00,152.6,153.36,152.54,153.24,14349.0,141.4392,142.1436,141.3836,142.0324,14349.0
2016-02-24 11:30:00,153.14,153.47,153.13,153.29,17405.0,141.9397,142.2456,141.9305,142.0788,17405.0
2016-02-24 11:40:00,153.31,153.67,153.3,153.67,15922.0,142.0973,142.431,142.088,142.431,15922.0
2016-02-24 11:50:00,153.68,154.07,153.66,153.76,13397.0,142.4402,142.8017,142.4217,142.5144,13397.0
2016-02-24 12:00:00,153.78,154.1,153.74,153.94,10901.0,142.5329,142.8295,142.4959,142.6812,10901.0
2016-02-24 12:10:00,153.98,154.04,153.74,153.8,9971.0,142.7183,142.7739,142.4959,142.5515,9971.0
2016-02-24 12:20:00,153.81,154.06,153.53,153.54,10555.0,142.5607,142.7925,142.3012,142.3105,10555.0
2016-02-24 12:30:00,153.54,153.71,153.26,153.46,9916.0,142.3105,142.4681,142.051,142.2363,9916.0
2016-02-24 12:40:00,153.44,153.59,153.42,153.59,8725.0,142.2178,142.3568,142.1993,142.3568,8725.0
2016-02-24 12:50:00,153.54,153.92,153.52,153.68,15841.0,142.3105,142.6627,142.2919,142.4402,15841.0
2016-02-24 13:00:00,153.74,154.21,153.67,154.21,12328.0,142.4959,142.9315,142.431,142.9315,12328.0
2016-02-24 13:10:00,154.26,154.3,153.39,153.56,14371.0,142.9778,143.0149,142.1715,142.329,14371.0
2016-02-24 13:20:00,153.41,153.96,153.41,153.73,7490.0,142.19,142.6998,142.19,142.4866,7490.0
2016-02-24 13:30:00,153.85,153.9,153.51,153.59,12595.0,142.5978,142.6442,142.2827,142.3568,12595.0
2016-02-24 13:40:00,153.57,153.8,153.57,153.67,9254.0,142.3383,142.5515,142.3383,142.431,9254.0
2016-02-24 13:50:00,153.66,153.87,153.65,153.73,17826.0,142.4217,142.6163,142.4124,142.4866,17826.0
2016-02-24 14:00:00,153.8,154.47,153.69,154.47,12785.0,142.5515,143.1725,142.4495,143.1725,12785.0
2016-02-24 14:10:00,154.54,154.75,154.17,154.2,18009.0,143.2373,143.432,142.8944,142.9222,18009.0
2016-02-24 14:20:00,154.2,154.92,154.2,154.53,15260.0,142.9222,143.5896,142.9222,143.2281,15260.0
2016-02-24 14:30:00,154.47,154.52,154.13,154.31,14564.0,143.1725,143.2188,142.8573,143.0242,14564.0
2016-02-24 14:40:00,154.26,154.65,154.26,154.46,19649.0,142.9778,143.3393,142.9778,143.1632,19649.0
2016-02-24 14:50:00,154.45,154.45,154.08,154.09,8429.0,143.1539,143.1539,142.811,142.8203,8429.0
2016-02-24 15:00:00,154.08,154.81,154.08,154.77,21377.0,142.811,143.4876,142.811,143.4505,21377.0
2016-02-24 15:10:00,154.81,154.92,154.59,154.88,15317.0,143.4876,143.5896,143.2837,143.5525,15317.0
2016-02-24 15:20:00,154.94,155.15,154.71,155.13,19535.0,143.6081,143.8027,143.3949,143.7842,19535.0
2016-02-24 15:30:00,155.08,155.18,154.86,155.02,18854.0,143.7379,143.8305,143.5339,143.6822,18854.0
2016-02-24 15:40:00,155.04,155.22,154.49,154.59,31925.0,143.7008,143.8676,143.191,143.2837,31925.0
2016-02-24 15:50:00,154.56,154.8,154.55,154.67,56261.0,143.2559,143.4783,143.2466,143.3578,56261.0
2016-02-25 09:30:00,155.94,156.83,155.57,155.67,58825.0,144.535,145.3599,144.192,144.2847,58825.0
2016-02-25 09:40:00,155.88,155.94,154.3,155.53,30522.0,144.4793,144.535,143.0149,144.1549,30522.0
2016-02-25 09:50:00,155.52,156.24,155.5,155.85,34214.0,144.1457,144.813,144.1271,144.4515,34214.0
2016-02-25 10:00:00,155.83,155.88,155.1,155.1,24474.0,144.433,144.4793,143.7564,143.7564,24474.0
2016-02-25 10:10:00,155.0,155.3,154.83,154.98,28398.0,143.6637,143.9418,143.5061,143.6452,28398.0
2016-02-25 10:20:00,155.0,155.13,154.48,154.94,12140.0,143.6637,143.7842,143.1817,143.6081,12140.0
2016-02-25 10:30:00,154.92,154.98,154.61,154.88,12440.0,143.5896,143.6452,143.3022,143.5525,12440.0
2016-02-25 10:40:00,155.02,155.3,154.39,154.4,14150.0,143.6822,143.9418,143.0983,143.1076,14150.0
2016-02-25 10:50:00,154.38,154.39,153.93,153.94,18638.0,143.089,143.0983,142.672,142.6812,18638.0
2016-02-25 11:00:00,154.05,154.58,153.91,154.35,16481.0,142.7832,143.2744,142.6534,143.0612,16481.0
2016-02-25 11:10:00,154.25,154.67,153.92,154.36,13133.0,142.9686,143.3578,142.6627,143.0705,13133.0
2016-02-25 11:20:00,154.22,154.89,154.22,154.68,18191.0,142.9408,143.5617,142.9408,143.3671,18191.0
2016-02-25 11:30:00,154.69,154.7,154.04,154.18,13437.0,143.3764,143.3856,142.7739,142.9037,13437.0
2016-02-25 11:40:00,154.1,154.14,153.51,153.56,9783.0,142.8295,142.8666,142.2827,142.329,9783.0
2016-02-25 11:50:00,153.63,154.14,153.54,154.13,30243.0,142.3939,142.8666,142.3105,142.8573,30243.0
2016-02-25 12:00:00,154.13,154.33,154.06,154.06,14267.0,142.8573,143.0427,142.7925,142.7925,14267.0
2016-02-25 12:10:00,154.09,154.49,154.05,154.07,14858.0,142.8203,143.191,142.7832,142.8017,14858.0
2016-02-25 12:20:00,154.11,154.33,154.08,154.16,11923.0,142.8388,143.0427,142.811,142.8851,11923.0
2016-02-25 12:30:00,154.16,154.18,153.84,153.91,9706.0,142.8851,142.9037,142.5885,142.6534,9706.0
2016-02-25 12:40:00,153.83,154.12,153.83,154.12,9928.0,142.5793,142.8481,142.5793,142.8481,9928.0
2016-02-25 12:50:00,154.12,154.29,154.07,154.24,16868.0,142.8481,143.0056,142.8017,142.9593,16868.0
2016-02-25 13:00:00,154.2,154.51,154.05,154.21,12617.0,142.9222,143.2095,142.7832,142.9315,12617.0
2016-02-25 13:10:00,154.2,154.35,154.02,154.07,15781.0,142.9222,143.0612,142.7554,142.8017,15781.0
2016-02-25 13:20:00,154.09,154.09,153.93,153.98,9502.0,142.8203,142.8203,142.672,142.7183,9502.0
2016-02-25 13:30:00,154.05,154.55,153.99,154.52,21097.0,142.7832,143.2466,142.7276,143.2188,21097.0
2016-02-25 13:40:00,154.52,154.77,154.48,154.73,8538.0,143.2188,143.4505,143.1817,143.4135,8538.0
2016-02-25 13:50:00,154.76,154.88,154.66,154.66,15475.0,143.4413,143.5525,143.3486,143.3486,15475.0
2016-02-25 14:00:00,154.65,154.76,154.39,154.54,10586.0,143.3393,143.4413,143.0983,143.2373,10586.0
2016-02-25 14:10:00,154.59,154.69,154.46,154.57,18040.0,143.2837,143.3764,143.1632,143.2652,18040.0
2016-02-25 14:20:00,154.57,154.6,154.12,154.33,39057.0,143.2652,143.293,142.8481,143.0427,39057.0
2016-02-25 14:30:00,154.31,154.58,154.22,154.43,13194.0,143.0242,143.2744,142.9408,143.1354,13194.0
2016-02-25 14:40:00,154.4,154.47,153.96,153.96,16895.0,143.1076,143.1725,142.6998,142.6998,16895.0
2016-02-25 14:50:00,153.92,154.34,153.8,154.27,14847.0,142.6627,143.052,142.5515,142.9871,14847.0
2016-02-25 15:00:00,154.26,154.89,154.13,154.87,46122.0,142.9778,143.5617,142.8573,143.5432,46122.0
2016-02-25 15:10:00,154.93,154.93,154.65,154.88,26609.0,143.5988,143.5988,143.3393,143.5525,26609.0
2016-02-25 15:20:00,154.92,154.97,154.65,154.65,25407.0,143.5896,143.6359,143.3393,143.3393,25407.0
2016-02-25 15:30:00,154.71,154.86,154.53,154.68,39324.0,143.3949,143.5339,143.2281,143.3671,39324.0
2016-02-25 15:40:00,154.65,155.39,154.65,155.39,40404.0,143.3393,144.0252,143.3393,144.0252,40404.0
2016-02-25 15:50:00,155.39,155.41,155.11,155.35,50542.0,144.0252,144.0437,143.7657,143.9881,50542.0
2016-02-26 09:30:00,156.0,156.79,154.56,156.34,27624.0,144.8488,145.5823,143.5117,145.1645,27624.0
2016-02-26 09:40:00,156.5,156.74,156.22,156.52,10547.0,145.3131,145.5359,145.0531,145.3316,10547.0
2016-02-26 09:50:00,156.42,157.15,156.25,156.25,23158.0,145.2388,145.9166,145.0809,145.0809,23158.0
2016-02-26 10:00:00,156.21,156.35,155.97,156.19,25613.0,145.0438,145.1738,144.8209,145.0252,25613.0
2016-02-26 10:10:00,156.2,157.42,156.19,157.36,44018.0,145.0345,146.1673,145.0252,146.1116,44018.0
2016-02-26 10:20:00,157.36,157.37,156.81,157.03,13998.0,146.1116,146.1209,145.6009,145.8052,13998.0
2016-02-26 10:30:00,157.17,157.69,157.13,157.62,19741.0,145.9352,146.418,145.898,146.353,19741.0
2016-02-26 10:40:00,157.74,157.96,157.53,157.77,11256.0,146.4644,146.6687,146.2694,146.4923,11256.0
2016-02-26 10:50:00,157.86,158.34,157.62,158.33,15632.0,146.5758,147.0215,146.353,147.0122,15632.0
2016-02-26 11:00:00,158.21,158.58,158.21,158.37,20309.0,146.9008,147.2444,146.9008,147.0494,20309.0
2016-02-26 11:10:00,158.31,158.68,158.25,158.25,27487.0,146.9937,147.3372,146.938,146.938,27487.0
2016-02-26 11:20:00,158.25,158.48,158.04,158.1,33589.0,146.938,147.1515,146.743,146.7987,33589.0
2016-02-26 11:30:00,158.15,158.47,157.98,157.98,18927.0,146.8451,147.1422,146.6873,146.6873,18927.0
2016-02-26 11:40:00,158.07,158.31,157.79,158.24,11590.0,146.7708,146.9937,146.5108,146.9287,11590.0
2016-02-26 11:50:00,158.24,158.37,158.0,158.12,8363.0,146.9287,147.0494,146.7058,146.8173,8363.0
2016-02-26 12:00:00,158.1,158.1,157.58,157.91,9546.0,146.7987,146.7987,146.3159,146.6223,9546.0
2016-02-26 12:10:00,158.02,158.11,157.65,157.95,11513.0,146.7244,146.808,146.3809,146.6594,11513.0
2016-02-26 12:20:00,157.82,158.06,157.67,157.67,7545.0,146.5387,146.7615,146.3994,146.3994,7545.0
2016-02-26 12:30:00,157.68,157.88,157.55,157.77,8558.0,146.4087,146.5944,146.288,146.4923,8558.0
2016-02-26 12:40:00,157.72,158.0,157.61,157.94,6663.0,146.4458,146.7058,146.3437,146.6501,6663.0
2016-02-26 12:50:00,158.0,158.1,157.76,157.83,6269.0,146.7058,146.7987,146.483,146.548,6269.0
2016-02-26 13:00:00,157.82,157.97,157.68,157.81,7327.0,146.5387,146.678,146.4087,146.5294,7327.0
2016-02-26 13:10:00,157.81,158.07,157.75,157.94,15677.0,146.5294,146.7708,146.4737,146.6501,15677.0
2016-02-26 13:20:00,157.88,158.03,157.8,157.8,5313.0,146.5944,146.7337,146.5201,146.5201,5313.0
2016-02-26 13:30:00,157.77,157.92,157.57,157.92,8564.0,146.4923,146.6316,146.3066,146.6316,8564.0
2016-02-26 13:40:00,157.88,157.95,157.65,157.82,17616.0,146.5944,146.6594,146.3809,146.5387,17616.0
2016-02-26 13:50:00,157.81,157.81,157.55,157.7,13832.0,146.5294,146.5294,146.288,146.4273,13832.0
2016-02-26 14:00:00,157.77,157.88,157.53,157.64,16677.0,146.4923,146.5944,146.2694,146.3716,16677.0
2016-02-26 14:10:00,157.67,157.67,157.25,157.31,10375.0,146.3994,146.3994,146.0094,146.0652,10375.0
2016-02-26 14:20:00,157.27,157.58,157.27,157.54,7698.0,146.028,146.3159,146.028,146.2787,7698.0
2016-02-26 14:30:00,157.49,157.57,156.58,156.58,14682.0,146.2323,146.3066,145.3873,145.3873,14682.0
2016-02-26 14:40:00,156.66,157.09,156.58,156.8,15080.0,145.4616,145.8609,145.3873,145.5916,15080.0
2016-02-26 14:50:00,156.82,156.88,156.48,156.5,14081.0,145.6102,145.6659,145.2945,145.3131,14081.0
2016-02-26 15:00:00,156.45,156.88,156.43,156.78,12718.0,145.2666,145.6659,145.2481,145.573,12718.0
2016-02-26 15:10:00,156.73,156.95,156.62,156.9,8068.0,145.5266,145.7309,145.4245,145.6845,8068.0
2016-02-26 15:20:00,156.86,156.94,156.27,156.5,11498.0,145.6473,145.7216,145.0995,145.3131,11498.0
2016-02-26 15:30:00,156.58,156.91,156.58,156.74,20301.0,145.3873,145.6937,145.3873,145.5359,20301.0
2016-02-26 15:40:00,156.7,157.0,156.7,157.0,29086.0,145.4988,145.7773,145.4988,145.7773,29086.0
2016-02-26 15:50:00,156.99,157.02,156.67,156.71,73366.0,145.768,145.7959,145.4709,145.508,73366.0
2016-02-29 09:30:00,156.56,156.84,155.93,156.71,17831.0,145.3688,145.6288,144.7838,145.508,17831.0
2016-02-29 09:40:00,156.45,156.98,156.01,156.22,14619.0,145.2666,145.7587,144.8581,145.0531,14619.0
2016-02-29 09:50:00,156.32,156.32,155.38,155.55,22119.0,145.1459,145.1459,144.2731,144.431,22119.0
2016-02-29 10:00:00,155.38,156.29,155.34,155.94,33968.0,144.2731,145.1181,144.236,144.7931,33968.0
2016-02-29 10:10:00,156.1,156.1,155.28,155.64,15968.0,144.9416,144.9416,144.1803,144.5145,15968.0
2016-02-29 10:20:00,155.76,156.29,155.76,156.13,11449.0,144.626,145.1181,144.626,144.9695,11449.0
2016-02-29 10:30:00,156.24,156.38,155.98,156.38,19350.0,145.0716,145.2016,144.8302,145.2016,19350.0
2016-02-29 10:40:00,156.36,156.75,155.9,156.43,15822.0,145.1831,145.5452,144.7559,145.2481,15822.0
2016-02-29 10:50:00,156.26,156.77,156.25,156.59,20029.0,145.0902,145.5638,145.0809,145.3966,20029.0
2016-02-29 11:00:00,156.58,156.81,156.25,156.81,18283.0,145.3873,145.6009,145.0809,145.6009,18283.0
2016-02-29 11:10:00,156.79,157.39,156.77,157.04,31875.0,145.5823,146.1394,145.5638,145.8145,31875.0
2016-02-29 11:20:00,157.11,157.37,156.77,156.98,21103.0,145.8795,146.1209,145.5638,145.7587,21103.0
2016-02-29 11:30:00,157.03,157.48,156.9,157.39,12911.0,145.8052,146.223,145.6845,146.1394,12911.0
2016-02-29 11:40:00,157.43,157.71,157.33,157.49,12024.0,146.1766,146.4366,146.0837,146.2323,12024.0
2016-02-29 11:50:00,157.58,157.59,157.05,157.31,12719.0,146.3159,146.3251,145.8237,146.0652,12719.0
2016-02-29 12:00:00,157.32,157.44,157.11,157.31,25977.0,146.0744,146.1859,145.8795,146.0652,25977.0
2016-02-29 12:10:00,157.31,157.85,157.31,157.84,14190.0,146.0652,146.5666,146.0652,146.5573,14190.0
2016-02-29 12:20:00,157.86,157.98,157.1,157.16,17089.0,146.5758,146.6873,145.8702,145.9259,17089.0
2016-02-29 12:30:00,157.16,157.44,156.91,157.07,10244.0,145.9259,146.1859,145.6937,145.8423,10244.0
2016-02-29 12:40:00,157.17,157.45,157.01,157.22,7535.0,145.9352,146.1951,145.7866,145.9816,7535.0
2016-02-29 12:50:00,157.15,157.3,156.9,157.27,21806.0,145.9166,146.0559,145.6845,146.028,21806.0
2016-02-29 13:00:00,157.23,157.6,157.19,157.25,14348.0,145.9909,146.3344,145.9537,146.0094,14348.0
2016-02-29 13:10:00,157.3,157.38,156.98,157.21,8488.0,146.0559,146.1302,145.7587,145.9723,8488.0
2016-02-29 13:20:00,157.19,157.31,157.0,157.22,16515.0,145.9537,146.0652,145.7773,145.9816,16515.0
2016-02-29 13:30:00,157.06,157.07,156.73,156.98,7501.0,145.833,145.8423,145.5266,145.7587,7501.0
2016-02-29 13:40:00,157.1,157.23,156.82,157.2,7979.0,145.8702,145.9909,145.6102,145.963,7979.0
2016-02-29 13:50:00,157.16,157.19,156.82,156.95,7021.0,145.9259,145.9537,145.6102,145.7309,7021.0
2016-02-29 14:00:00,156.97,157.02,156.52,156.67,13653.0,145.7495,145.7959,145.3316,145.4709,13653.0
2016-02-29 14:10:00,156.59,156.77,156.23,156.59,20185.0,145.3966,145.5638,145.0624,145.3966,20185.0
2016-02-29 14:20:00,156.6,156.6,156.11,156.43,13796.0,145.4059,145.4059,144.9509,145.2481,13796.0
2016-02-29 14:30:00,156.38,156.47,155.95,156.36,13390.0,145.2016,145.2852,144.8024,145.1831,13390.0
2016-02-29 14:40:00,156.25,156.27,155.75,155.93,15645.0,145.0809,145.0995,144.6167,144.7838,15645.0
2016-02-29 14:50:00,156.01,156.3,155.87,156.04,22892.0,144.8581,145.1274,144.7281,144.8859,22892.0
2016-02-29 15:00:00,156.11,156.13,155.6,155.86,27943.0,144.9509,144.9695,144.4774,144.7188,27943.0
2016-02-29 15:10:00,155.85,155.95,155.55,155.63,35533.0,144.7095,144.8024,144.431,144.5052,35533.0
2016-02-29 15:20:00,155.6,156.0,155.55,155.88,23928.0,144.4774,144.8488,144.431,144.7374,23928.0
2016-02-29 15:30:00,155.81,156.03,155.5,155.73,35936.0,144.6724,144.8767,144.3845,144.5981,35936.0
2016-02-29 15:40:00,155.81,156.02,155.56,155.92,60081.0,144.6724,144.8674,144.4402,144.7745,60081.0
2016-02-29 15:50:00,155.91,156.26,155.46,155.6,162240.0,144.7652,145.0902,144.3474,144.4774,162240.0
2016-03-01 09:30:00,154.68,155.62,154.42,155.16,49361.0,143.6232,144.496,143.3817,144.0688,49361.0
2016-03-01 09:40:00,155.02,155.38,154.67,155.24,31289.0,143.9388,144.2731,143.6139,144.1431,31289.0
2016-03-01 09:50:00,155.25,155.7,155.14,155.49,22484.0,144.1524,144.5702,144.0503,144.3753,22484.0
2016-03-01 10:00:00,155.46,155.92,155.1,155.1,21353.0,144.3474,144.7745,144.0131,144.0131,21353.0
2016-03-01 10:10:00,155.26,155.31,154.58,154.88,25143.0,144.1617,144.2081,143.5303,143.8089,25143.0
2016-03-01 10:20:00,154.87,155.61,154.68,155.61,29703.0,143.7996,144.4867,143.6232,144.4867,29703.0
2016-03-01 10:30:00,155.6,156.1,155.47,155.85,26077.0,144.4774,144.9416,144.3567,144.7095,26077.0
2016-03-01 10:40:00,155.7,155.98,155.54,155.55,17542.0,144.5702,144.8302,144.4217,144.431,17542.0
2016-03-01 10:50:00,155.54,155.69,155.45,155.56,27150.0,144.4217,144.561,144.3381,144.4402,27150.0
2016-03-01 11:00:00,155.6,155.64,155.26,155.5,16193.0,144.4774,144.5145,144.1617,144.3845,16193.0
2016-03-01 11:10:00,155.52,155.7,155.38,155.69,10358.0,144.4031,144.5702,144.2731,144.561,10358.0
2016-03-01 11:20:00,155.74,155.82,155.62,155.62,11709.0,144.6074,144.6817,144.496,144.496,11709.0
2016-03-01 11:30:00,155.52,155.82,155.47,155.75,14022.0,144.4031,144.6817,144.3567,144.6167,14022.0
2016-03-01 11:40:00,155.75,155.96,155.57,155.96,14144.0,144.6167,144.8117,144.4495,144.8117,14144.0
2016-03-01 11:50:00,155.92,156.37,155.9,156.26,13406.0,144.7745,145.1923,144.7559,145.0902,13406.0
2016-03-01 12:00:00,156.3,156.63,156.18,156.47,19949.0,145.1274,145.4338,145.0159,145.2852,19949.0
2016-03-01 12:10:00,156.47,156.58,156.37,156.56,13494.0,145.2852,145.3873,145.1923,145.3688,13494.0
2016-03-01 12:20:00,156.5,156.63,156.47,156.56,6479.0,145.3131,145.4338,145.2852,145.3688,6479.0
2016-03-01 12:30:00,156.49,156.56,156.27,156.27,14831.0,145.3038,145.3688,145.0995,145.0995,14831.0
2016-03-01 12:40:00,156.3,156.61,156.25,156.55,46423.0,145.1274,145.4152,145.0809,145.3595,46423.0
2016-03-01 12:50:00,156.51,156.61,156.33,156.58,21770.0,145.3223,145.4152,145.1552,145.3873,21770.0
2016-03-01 13:00:00,156.56,156.56,156.0,156.0,22043.0,145.3688,145.3688,144.8488,144.8488,22043.0
2016-03-01 13:10:00,156.02,156.17,155.87,156.17,14321.0,144.8674,145.0066,144.7281,145.0066,14321.0
2016-03-01 13:20:00,156.18,156.38,156.05,156.21,15381.0,145.0159,145.2016,144.8952,145.0438,15381.0
2016-03-01 13:30:00,156.31,156.41,156.28,156.39,7395.0,145.1366,145.2295,145.1088,145.2109,7395.0
2016-03-01 13:40:00,156.39,156.5,155.98,156.06,51893.0,145.2109,145.3131,144.8302,144.9045,51893.0
2016-03-01 13:50:00,156.09,156.13,155.58,155.62,40620.0,144.9324,144.9695,144.4588,144.496,40620.0
2016-03-01 14:00:00,155.67,156.4,155.64,156.36,29055.0,144.5424,145.2202,144.5145,145.1831,29055.0
2016-03-01 14:10:00,156.34,156.39,156.1,156.26,16582.0,145.1645,145.2109,144.9416,145.0902,16582.0
2016-03-01 14:20:00,156.3,156.34,156.05,156.16,15245.0,145.1274,145.1645,144.8952,144.9974,15245.0
2016-03-01 14:30:00,156.17,156.24,155.9,155.96,23353.0,145.0066,145.0716,144.7559,144.8117,23353.0
2016-03-01 14:40:00,155.98,156.26,155.9,156.13,24643.0,144.8302,145.0902,144.7559,144.9695,24643.0
2016-03-01 14:50:00,156.14,156.26,156.03,156.17,13072.0,144.9788,145.0902,144.8767,145.0066,13072.0
2016-03-01 15:00:00,156.14,156.45,156.14,156.34,19491.0,144.9788,145.2666,144.9788,145.1645,19491.0
2016-03-01 15:10:00,156.33,156.55,156.28,156.44,18973.0,145.1552,145.3595,145.1088,145.2573,18973.0
2016-03-01 15:20:00,156.48,156.6,156.35,156.43,21404.0,145.2945,145.4059,145.1738,145.2481,21404.0
2016-03-01 15:30:00,156.44,156.58,156.39,156.42,19536.0,145.2573,145.3873,145.2109,145.2388,19536.0
2016-03-01 15:40:00,156.39,156.6,156.33,156.4,36935.0,145.2109,145.4059,145.1552,145.2202,36935.0
2016-03-01 15:50:00,156.41,156.64,156.36,156.62,82314.0,145.2295,145.443,145.1831,145.4245,82314.0
2016-03-02 09:30:00,156.33,159.34,155.89,159.18,83079.0,145.1552,147.95,144.7467,147.8015,83079.0
2016-03-02 09:40:00,159.24,161.63,159.02,161.47,67511.0,147.8572,150.0764,147.6529,149.9278,67511.0
2016-03-02 09:50:00,161.3,161.4,159.83,160.92,44227.0,149.7699,149.8628,148.405,149.4171,44227.0
2016-03-02 10:00:00,160.86,161.64,160.41,161.27,37014.0,149.3614,150.0856,148.9436,149.7421,37014.0
2016-03-02 10:10:00,161.38,161.74,161.02,161.23,33662.0,149.8442,150.1785,149.51,149.7049,33662.0
2016-03-02 10:20:00,161.25,161.33,160.95,161.01,15826.0,149.7235,149.7978,149.445,149.5007,15826.0
2016-03-02 10:30:00,160.98,161.04,160.32,160.51,34031.0,149.4728,149.5285,148.86,149.0364,34031.0
2016-03-02 10:40:00,160.45,160.63,160.09,160.63,13377.0,148.9807,149.1478,148.6464,149.1478,13377.0
2016-03-02 10:50:00,160.65,160.91,160.55,160.85,21381.0,149.1664,149.4078,149.0736,149.3521,21381.0
2016-03-02 11:00:00,160.85,161.4,160.78,161.25,21020.0,149.3521,149.8628,149.2871,149.7235,21020.0
2016-03-02 11:10:00,161.23,161.27,160.5,160.56,14217.0,149.7049,149.7421,149.0271,149.0828,14217.0
2016-03-02 11:20:00,160.57,160.94,160.55,160.7,10175.0,149.0921,149.4357,149.0736,149.2128,10175.0
2016-03-02 11:30:00,160.76,160.98,160.22,160.31,15369.0,149.2685,149.4728,148.7671,148.8507,15369.0
2016-03-02 11:40:00,160.39,160.84,160.34,160.63,23135.0,148.925,149.3428,148.8786,149.1478,23135.0
2016-03-02 11:50:00,160.55,160.55,160.1,160.1,8295.0,149.0736,149.0736,148.6557,148.6557,8295.0
2016-03-02 12:00:00,160.16,160.16,159.86,159.92,18601.0,148.7114,148.7114,148.4329,148.4886,18601.0
2016-03-02 12:10:00,159.96,160.24,159.8,159.83,11418.0,148.5257,148.7857,148.3772,148.405,11418.0
2016-03-02 12:20:00,159.72,159.95,159.2,159.22,14769.0,148.3029,148.5164,147.8201,147.8386,14769.0
2016-03-02 12:30:00,159.25,159.25,158.71,159.06,18697.0,147.8665,147.8665,147.3651,147.6901,18697.0
2016-03-02 12:40:00,159.12,159.41,159.01,159.28,10991.0,147.7458,148.015,147.6436,147.8943,10991.0
2016-03-02 12:50:00,159.26,159.48,159.07,159.23,25977.0,147.8758,148.08,147.6993,147.8479,25977.0
2016-03-02 13:00:00,159.23,159.34,159.0,159.1,9503.0,147.8479,147.95,147.6344,147.7272,9503.0
2016-03-02 13:10:00,159.12,159.51,158.97,159.27,18106.0,147.7458,148.1079,147.6065,147.885,18106.0
2016-03-02 13:20:00,159.26,159.58,159.02,159.27,24423.0,147.8758,148.1729,147.6529,147.885,24423.0
2016-03-02 13:30:00,159.26,159.31,159.05,159.21,14629.0,147.8758,147.9222,147.6808,147.8293,14629.0
2016-03-02 13:40:00,159.19,159.99,159.15,159.74,48431.0,147.8108,148.5536,147.7736,148.3215,48431.0
2016-03-02 13:50:00,159.62,159.89,159.23,159.32,44464.0,148.21,148.4607,147.8479,147.9315,44464.0
2016-03-02 14:00:00,159.44,159.54,158.82,158.94,25253.0,148.0429,148.1357,147.4672,147.5786,25253.0
2016-03-02 14:10:00,158.94,159.0,158.75,158.84,25710.0,147.5786,147.6344,147.4022,147.4858,25710.0
2016-03-02 14:20:00,158.86,159.19,158.71,158.98,38583.0,147.5044,147.8108,147.3651,147.6158,38583.0
2016-03-02 14:30:00,158.95,159.11,158.79,158.98,15597.0,147.5879,147.7365,147.4394,147.6158,15597.0
2016-03-02 14:40:00,158.93,159.14,158.92,159.04,47635.0,147.5694,147.7643,147.5601,147.6715,47635.0
2016-03-02 14:50:00,158.99,159.19,158.6,158.84,45899.0,147.6251,147.8108,147.2629,147.4858,45899.0
2016-03-02 15:00:00,158.79,158.79,158.4,158.45,38391.0,147.4394,147.4394,147.0772,147.1237,38391.0
2016-03-02 15:10:00,158.45,158.83,158.32,158.53,92683.0,147.1237,147.4765,147.003,147.1979,92683.0
2016-03-02 15:20:00,158.54,158.62,158.11,158.24,35562.0,147.2072,147.2815,146.808,146.9287,35562.0
2016-03-02 15:30:00,158.24,158.74,158.05,158.24,71628.0,146.9287,147.3929,146.7523,146.9287,71628.0
2016-03-02 15:40:00,158.25,158.54,158.14,158.51,76967.0,146.938,147.2072,146.8358,147.1794,76967.0
2016-03-02 15:50:00,158.51,158.65,158.34,158.65,141488.0,147.1794,147.3094,147.0215,147.3094,141488.0
2016-03-03 09:30:00,158.16,158.92,157.66,158.37,32203.0,146.8544,147.5601,146.3901,147.0494,32203.0
2016-03-03 09:40:00,158.37,158.84,157.69,158.84,31214.0,147.0494,147.4858,146.418,147.4858,31214.0
2016-03-03 09:50:00,158.87,159.62,158.67,159.45,28707.0,147.5136,148.21,147.3279,148.0522,28707.0
2016-03-03 10:00:00,159.73,159.76,158.9,159.17,13838.0,148.3122,148.34,147.5415,147.7922,13838.0
2016-03-03 10:10:00,159.11,159.83,158.9,159.75,24632.0,147.7365,148.405,147.5415,148.3307,24632.0
2016-03-03 10:20:00,159.74,160.32,159.74,160.17,18736.0,148.3215,148.86,148.3215,148.7207,18736.0
2016-03-03 10:30:00,160.12,160.44,160.11,160.44,18135.0,148.6743,148.9714,148.665,148.9714,18135.0
2016-03-03 10:40:00,160.46,160.98,160.43,160.79,24468.0,148.99,149.4728,148.9621,149.2964,24468.0
2016-03-03 10:50:00,160.88,161.26,160.77,161.22,22511.0,149.38,149.7328,149.2778,149.6957,22511.0
2016-03-03 11:00:00,161.11,161.21,160.97,161.19,22705.0,149.5935,149.6864,149.4635,149.6678,22705.0
2016-03-03 11:10:00,161.17,161.19,160.7,160.83,9584.0,149.6492,149.6678,149.2128,149.3335,9584.0
2016-03-03 11:20:00,160.81,160.81,160.26,160.63,19295.0,149.315,149.315,148.8043,149.1478,19295.0
2016-03-03 11:30:00,160.61,160.73,160.49,160.73,30405.0,149.1293,149.2407,149.0178,149.2407,30405.0
2016-03-03 11:40:00,160.7,161.11,160.7,160.92,11046.0,149.2128,149.5935,149.2128,149.4171,11046.0
2016-03-03 11:50:00,160.92,161.3,160.88,161.3,12964.0,149.4171,149.7699,149.38,149.7699,12964.0
2016-03-03 12:00:00,161.34,161.34,161.02,161.24,17515.0,149.8071,149.8071,149.51,149.7142,17515.0
2016-03-03 12:10:00,161.29,161.43,161.24,161.43,15785.0,149.7607,149.8906,149.7142,149.8906,15785.0
2016-03-03 12:20:00,161.44,161.92,161.35,161.91,43418.0,149.8999,150.3456,149.8164,150.3363,43418.0
2016-03-03 12:30:00,161.83,161.98,161.68,161.98,32167.0,150.2621,150.4013,150.1228,150.4013,32167.0
2016-03-03 12:40:00,161.91,161.98,161.76,161.86,23115.0,150.3363,150.4013,150.1971,150.2899,23115.0
2016-03-03 12:50:00,161.85,161.92,161.54,161.58,42316.0,150.2806,150.3456,149.9928,150.0299,42316.0
2016-03-03 13:00:00,161.57,161.75,161.57,161.75,42516.0,150.0206,150.1878,150.0206,150.1878,42516.0
2016-03-03 13:10:00,161.76,161.92,161.67,161.87,46652.0,150.1971,150.3456,150.1135,150.2992,46652.0
2016-03-03 13:20:00,161.94,162.0,161.66,161.81,21361.0,150.3642,150.4199,150.1042,150.2435,21361.0
2016-03-03 13:30:00,161.86,162.1,161.79,162.07,19258.0,150.2899,150.5128,150.2249,150.4849,19258.0
2016-03-03 13:40:00,162.06,162.11,161.9,162.07,22820.0,150.4756,150.522,150.3271,150.4849,22820.0
2016-03-03 13:50:00,162.1,162.31,162.07,162.25,28601.0,150.5128,150.7077,150.4849,150.652,28601.0
2016-03-03 14:00:00,162.3,162.33,161.81,161.97,29472.0,150.6985,150.7263,150.2435,150.392,29472.0
2016-03-03 14:10:00,161.94,162.33,161.89,162.18,25504.0,150.3642,150.7263,150.3178,150.587,25504.0
2016-03-03 14:20:00,162.2,162.41,162.14,162.23,15480.0,150.6056,150.8006,150.5499,150.6335,15480.0
2016-03-03 14:30:00,162.23,162.36,162.12,162.3,34509.0,150.6335,150.7542,150.5313,150.6985,34509.0
2016-03-03 14:40:00,162.37,162.48,162.29,162.48,13453.0,150.7635,150.8656,150.6892,150.8656,13453.0
2016-03-03 14:50:00,162.44,162.48,162.24,162.28,21301.0,150.8285,150.8656,150.6427,150.6799,21301.0
2016-03-03 15:00:00,162.28,162.48,162.25,162.3,32564.0,150.6799,150.8656,150.652,150.6985,32564.0
2016-03-03 15:10:00,162.32,162.48,162.17,162.47,47320.0,150.717,150.8656,150.5778,150.8563,47320.0
2016-03-03 15:20:00,162.45,162.71,162.39,162.67,49531.0,150.8377,151.0792,150.782,151.042,49531.0
2016-03-03 15:30:00,162.66,162.89,162.59,162.74,44449.0,151.0327,151.2463,150.9677,151.107,44449.0
2016-03-03 15:40:00,162.77,162.94,162.67,162.91,74530.0,151.1349,151.2927,151.042,151.2649,74530.0
2016-03-03 15:50:00,162.91,163.04,162.67,162.68,120428.0,151.2649,151.3856,151.042,151.0513,120428.0
2016-03-04 09:30:00,162.59,163.01,162.42,162.8,27943.0,150.9677,151.3577,150.8099,151.1627,27943.0
2016-03-04 09:40:00,163.07,163.5,162.83,163.15,19937.0,151.4134,151.8127,151.1906,151.4877,19937.0
2016-03-04 09:50:00,163.08,163.78,163.08,163.62,21094.0,151.4227,152.0727,151.4227,151.9241,21094.0
2016-03-04 10:00:00,163.56,163.94,163.21,163.78,19698.0,151.8684,152.2212,151.5434,152.0727,19698.0
2016-03-04 10:10:00,163.93,164.06,163.52,164.03,65718.0,152.2119,152.3327,151.8313,152.3048,65718.0
2016-03-04 10:20:00,164.03,164.54,163.81,164.42,33926.0,152.3048,152.7783,152.1005,152.6669,33926.0
2016-03-04 10:30:00,164.37,164.53,164.22,164.39,10916.0,152.6205,152.7691,152.4812,152.6391,10916.0
2016-03-04 10:40:00,164.39,164.55,163.95,164.06,19962.0,152.6391,152.7876,152.2305,152.3327,19962.0
2016-03-04 10:50:00,163.98,164.0,163.65,163.75,9131.0,152.2584,152.2769,151.952,152.0448,9131.0
2016-03-04 11:00:00,163.79,164.36,163.79,164.24,16381.0,152.082,152.6112,152.082,152.4998,16381.0
2016-03-04 11:10:00,164.22,164.5,164.1,164.5,12405.0,152.4812,152.7412,152.3698,152.7412,12405.0
2016-03-04 11:20:00,164.53,164.53,164.01,164.27,11235.0,152.7691,152.7691,152.2862,152.5276,11235.0
2016-03-04 11:30:00,164.19,164.28,163.69,163.69,11141.0,152.4534,152.5369,151.9891,151.9891,11141.0
2016-03-04 11:40:00,163.76,164.02,163.71,163.98,14568.0,152.0541,152.2955,152.0077,152.2584,14568.0
2016-03-04 11:50:00,164.0,164.25,164.0,164.16,13485.0,152.2769,152.5091,152.2769,152.4255,13485.0
2016-03-04 12:00:00,164.25,164.4,164.15,164.35,11585.0,152.5091,152.6483,152.4162,152.6019,11585.0
2016-03-04 12:10:00,164.42,164.52,164.26,164.47,7008.0,152.6669,152.7598,152.5184,152.7133,7008.0
2016-03-04 12:20:00,164.32,164.63,164.31,164.63,17356.0,152.5741,152.8619,152.5648,152.8619,17356.0
2016-03-04 12:30:00,164.55,164.92,164.55,164.65,21942.0,152.7876,153.1312,152.7876,152.8805,21942.0
2016-03-04 12:40:00,164.65,164.89,164.54,164.72,9284.0,152.8805,153.1033,152.7783,152.9455,9284.0
2016-03-04 12:50:00,164.69,164.84,164.59,164.62,11339.0,152.9176,153.0569,152.8248,152.8526,11339.0
2016-03-04 13:00:00,164.62,164.67,164.14,164.14,15576.0,152.8526,152.899,152.4069,152.4069,15576.0
2016-03-04 13:10:00,164.04,164.16,163.79,164.16,41334.0,152.3141,152.4255,152.082,152.4255,41334.0
2016-03-04 13:20:00,164.16,164.16,163.95,164.03,14708.0,152.4255,152.4255,152.2305,152.3048,14708.0
2016-03-04 13:30:00,164.03,164.08,163.85,164.08,9687.0,152.3048,152.3512,152.1377,152.3512,9687.0
2016-03-04 13:40:00,164.1,164.19,164.02,164.12,12648.0,152.3698,152.4534,152.2955,152.3884,12648.0
2016-03-04 13:50:00,164.13,164.3,164.06,164.26,22662.0,152.3976,152.5555,152.3327,152.5184,22662.0
2016-03-04 14:00:00,164.22,164.55,164.22,164.47,14267.0,152.4812,152.7876,152.4812,152.7133,14267.0
2016-03-04 14:10:00,164.45,164.64,164.4,164.61,33719.0,152.6948,152.8712,152.6483,152.8433,33719.0
2016-03-04 14:20:00,164.52,164.54,164.34,164.37,29130.0,152.7598,152.7783,152.5926,152.6205,29130.0
2016-03-04 14:30:00,164.35,164.39,163.82,163.87,30411.0,152.6019,152.6391,152.1098,152.1562,30411.0
2016-03-04 14:40:00,163.78,163.78,163.59,163.68,13195.0,152.0727,152.0727,151.8962,151.9798,13195.0
2016-03-04 14:50:00,163.61,163.64,162.9,163.18,16096.0,151.9148,151.9427,151.2556,151.5156,16096.0
2016-03-04 15:00:00,163.19,163.23,163.01,163.2,19479.0,151.5248,151.562,151.3577,151.5341,19479.0
2016-03-04 15:10:00,163.24,163.25,162.82,163.02,27201.0,151.5713,151.5806,151.1813,151.367,27201.0
2016-03-04 15:20:00,163.0,163.38,162.96,163.22,22281.0,151.3484,151.7013,151.3113,151.5527,22281.0
2016-03-04 15:30:00,163.22,163.37,162.9,162.9,20298.0,151.5527,151.692,151.2556,151.2556,20298.0
2016-03-04 15:40:00,162.86,163.13,162.85,162.86,29925.0,151.2184,151.4691,151.2091,151.2184,29925.0
2016-03-04 15:50:00,162.87,162.95,162.57,162.74,73329.0,151.2277,151.302,150.9492,151.107,73329.0
2016-03-07 09:30:00,162.0,163.21,161.66,163.21,23630.0,150.4199,151.5434,150.1042,151.5434,23630.0
2016-03-07 09:40:00,163.38,163.96,162.81,162.98,13361.0,151.7013,152.2398,151.172,151.3299,13361.0
2016-03-07 09:50:00,163.0,163.09,162.12,162.21,24586.0,151.3484,151.432,150.5313,150.6149,24586.0
2016-03-07 10:00:00,162.16,162.77,162.04,162.46,10667.0,150.5685,151.1349,150.457,150.847,10667.0
2016-03-07 10:10:00,162.37,162.62,162.04,162.38,33846.0,150.7635,150.9956,150.457,150.7727,33846.0
2016-03-07 10:20:00,162.4,162.52,162.07,162.35,11259.0,150.7913,150.9027,150.4849,150.7449,11259.0
2016-03-07 10:30:00,162.47,163.14,162.28,163.14,15320.0,150.8563,151.4784,150.6799,151.4784,15320.0
2016-03-07 10:40:00,163.11,163.23,162.61,162.63,18582.0,151.4506,151.562,150.9863,151.0049,18582.0
2016-03-07 10:50:00,162.68,162.96,162.4,162.94,10146.0,151.0513,151.3113,150.7913,151.2927,10146.0
2016-03-07 11:00:00,162.96,163.3,162.87,162.89,10578.0,151.3113,151.627,151.2277,151.2463,10578.0
2016-03-07 11:10:00,162.87,163.11,162.74,162.78,18134.0,151.2277,151.4506,151.107,151.1441,18134.0
2016-03-07 11:20:00,162.8,163.21,162.73,163.21,13631.0,151.1627,151.5434,151.0977,151.5434,13631.0
2016-03-07 11:30:00,163.21,163.57,163.19,163.47,13056.0,151.5434,151.8777,151.5248,151.7848,13056.0
2016-03-07 11:40:00,163.46,163.71,163.29,163.41,14976.0,151.7755,152.0077,151.6177,151.7291,14976.0
2016-03-07 11:50:00,163.39,163.52,163.0,163.01,13143.0,151.7105,151.8313,151.3484,151.3577,13143.0
2016-03-07 12:00:00,163.04,163.07,162.54,162.68,20420.0,151.3856,151.4134,150.9213,151.0513,20420.0
2016-03-07 12:10:00,162.68,162.73,162.51,162.62,15446.0,151.0513,151.0977,150.8934,150.9956,15446.0
2016-03-07 12:20:00,162.66,162.9,162.59,162.84,22203.0,151.0327,151.2556,150.9677,151.1999,22203.0
2016-03-07 12:30:00,162.9,163.17,162.9,163.12,13381.0,151.2556,151.5063,151.2556,151.4598,13381.0
2016-03-07 12:40:00,163.09,163.14,162.96,162.96,13868.0,151.432,151.4784,151.3113,151.3113,13868.0
2016-03-07 12:50:00,162.98,163.12,162.97,163.09,11226.0,151.3299,151.4598,151.3206,151.432,11226.0
2016-03-07 13:00:00,163.08,163.25,163.06,163.18,20171.0,151.4227,151.5806,151.4041,151.5156,20171.0
2016-03-07 13:10:00,163.21,163.25,163.01,163.05,28752.0,151.5434,151.5806,151.3577,151.3948,28752.0
2016-03-07 13:20:00,163.1,163.17,162.32,162.36,15041.0,151.4413,151.5063,150.717,150.7542,15041.0
2016-03-07 13:30:00,162.32,162.42,162.1,162.33,10039.0,150.717,150.8099,150.5128,150.7263,10039.0
2016-03-07 13:40:00,162.28,162.56,162.25,162.26,18930.0,150.6799,150.9399,150.652,150.6613,18930.0
2016-03-07 13:50:00,162.31,162.47,162.25,162.46,13347.0,150.7077,150.8563,150.652,150.847,13347.0
2016-03-07 14:00:00,162.51,162.63,162.24,162.58,16124.0,150.8934,151.0049,150.6427,150.9584,16124.0
2016-03-07 14:10:00,162.58,162.59,162.14,162.14,13300.0,150.9584,150.9677,150.5499,150.5499,13300.0
2016-03-07 14:20:00,162.13,162.21,162.0,162.0,22997.0,150.5406,150.6149,150.4199,150.4199,22997.0
2016-03-07 14:30:00,162.08,162.21,161.74,161.81,23195.0,150.4942,150.6149,150.1785,150.2435,23195.0
2016-03-07 14:40:00,161.81,162.32,161.78,162.26,12276.0,150.2435,150.717,150.2156,150.6613,12276.0
2016-03-07 14:50:00,162.27,162.36,162.19,162.2,12727.0,150.6706,150.7542,150.5963,150.6056,12727.0
2016-03-07 15:00:00,162.19,162.25,161.94,162.25,16208.0,150.5963,150.652,150.3642,150.652,16208.0
2016-03-07 15:10:00,162.24,162.71,162.18,162.71,18660.0,150.6427,151.0792,150.587,151.0792,18660.0
2016-03-07 15:20:00,162.66,162.82,162.5,162.7,17740.0,151.0327,151.1813,150.8842,151.0699,17740.0
2016-03-07 15:30:00,162.74,163.01,162.61,162.87,21442.0,151.107,151.3577,150.9863,151.2277,21442.0
2016-03-07 15:40:00,162.87,162.95,162.67,162.75,23497.0,151.2277,151.302,151.042,151.1163,23497.0
2016-03-07 15:50:00,162.75,163.03,162.58,163.03,55605.0,151.1163,151.3763,150.9584,151.3763,55605.0
2016-03-08 09:30:00,162.08,162.63,161.43,161.72,21544.0,150.4942,151.0049,149.8906,150.1599,21544.0
2016-03-08 09:40:00,161.37,161.46,160.56,160.83,26204.0,149.8349,149.9185,149.0828,149.3335,26204.0
2016-03-08 09:50:00,160.62,160.72,159.16,159.22,90909.0,149.1385,149.2314,147.7829,147.8386,90909.0
2016-03-08 10:00:00,159.31,159.98,159.23,159.45,57636.0,147.9222,148.5443,147.8479,148.0522,57636.0
2016-03-08 10:10:00,159.43,159.79,159.25,159.31,53352.0,148.0336,148.3679,147.8665,147.9222,53352.0
2016-03-08 10:20:00,159.36,159.42,158.98,159.14,43344.0,147.9686,148.0243,147.6158,147.7643,43344.0
2016-03-08 10:30:00,159.14,159.15,158.16,158.16,35845.0,147.7643,147.7736,146.8544,146.8544,35845.0
2016-03-08 10:40:00,158.16,158.27,157.56,157.77,66741.0,146.8544,146.9565,146.2973,146.4923,66741.0
2016-03-08 10:50:00,157.77,158.28,157.59,158.28,33050.0,146.4923,146.9658,146.3251,146.9658,33050.0
2016-03-08 11:00:00,158.31,159.06,158.3,159.05,20306.0,146.9937,147.6901,146.9844,147.6808,20306.0
2016-03-08 11:10:00,158.94,158.94,158.45,158.59,18006.0,147.5786,147.5786,147.1237,147.2537,18006.0
2016-03-08 11:20:00,158.55,158.81,158.04,158.68,39023.0,147.2165,147.4579,146.743,147.3372,39023.0
2016-03-08 11:30:00,158.67,158.68,158.3,158.31,18355.0,147.3279,147.3372,146.9844,146.9937,18355.0
2016-03-08 11:40:00,158.31,158.62,158.04,158.52,11131.0,146.9937,147.2815,146.743,147.1887,11131.0
2016-03-08 11:50:00,158.62,159.05,158.58,158.88,28909.0,147.2815,147.6808,147.2444,147.5229,28909.0
2016-03-08 12:00:00,158.8,158.86,158.35,158.58,13616.0,147.4486,147.5044,147.0308,147.2444,13616.0
2016-03-08 12:10:00,158.6,159.14,158.57,159.1,20534.0,147.2629,147.7643,147.2351,147.7272,20534.0
2016-03-08 12:20:00,159.14,159.28,158.99,158.99,15802.0,147.7643,147.8943,147.6251,147.6251,15802.0
2016-03-08 12:30:00,159.06,159.19,158.84,159.19,22683.0,147.6901,147.8108,147.4858,147.8108,22683.0
2016-03-08 12:40:00,159.19,159.47,159.09,159.33,17996.0,147.8108,148.0708,147.7179,147.9408,17996.0
2016-03-08 12:50:00,159.34,159.67,159.27,159.6,9417.0,147.95,148.2565,147.885,148.1915,9417.0
2016-03-08 13:00:00,159.63,159.64,158.98,159.03,12271.0,148.2193,148.2286,147.6158,147.6622,12271.0
2016-03-08 13:10:00,159.07,159.33,158.81,159.3,15635.0,147.6993,147.9408,147.4579,147.9129,15635.0
2016-03-08 13:20:00,159.33,159.77,159.27,159.7,9762.0,147.9408,148.3493,147.885,148.2843,9762.0
2016-03-08 13:30:00,159.71,160.02,159.58,159.95,16631.0,148.2936,148.5814,148.1729,148.5164,16631.0
2016-03-08 13:40:00,159.95,159.95,159.28,159.35,18928.0,148.5164,148.5164,147.8943,147.9593,18928.0
2016-03-08 13:50:00,159.35,159.63,159.33,159.39,14281.0,147.9593,148.2193,147.9408,147.9965,14281.0
2016-03-08 14:00:00,159.39,159.84,159.14,159.73,23865.0,147.9965,148.4143,147.7643,148.3122,23865.0
2016-03-08 14:10:00,159.76,159.84,159.48,159.56,19002.0,148.34,148.4143,148.08,148.1543,19002.0
2016-03-08 14:20:00,159.52,159.65,159.26,159.41,30048.0,148.1172,148.2379,147.8758,148.015,30048.0
2016-03-08 14:30:00,159.45,159.54,159.3,159.35,21879.0,148.0522,148.1357,147.9129,147.9593,21879.0
2016-03-08 14:40:00,159.36,159.63,159.07,159.55,29172.0,147.9686,148.2193,147.6993,148.145,29172.0
2016-03-08 14:50:00,159.52,159.53,159.15,159.18,21043.0,148.1172,148.1265,147.7736,147.8015,21043.0
2016-03-08 15:00:00,159.18,159.38,159.13,159.32,33654.0,147.8015,147.9872,147.7551,147.9315,33654.0
2016-03-08 15:10:00,159.31,159.53,159.31,159.44,41046.0,147.9222,148.1265,147.9222,148.0429,41046.0
2016-03-08 15:20:00,159.44,159.6,159.3,159.38,34679.0,148.0429,148.1915,147.9129,147.9872,34679.0
2016-03-08 15:30:00,159.34,159.41,159.01,159.02,46954.0,147.95,148.015,147.6436,147.6529,46954.0
2016-03-08 15:40:00,159.01,159.18,158.89,159.09,89726.0,147.6436,147.8015,147.5322,147.7179,89726.0
2016-03-08 15:50:00,159.06,159.13,158.53,158.84,202585.0,147.6901,147.7551,147.1979,147.4858,202585.0
2016-03-09 09:30:00,160.0,160.29,159.33,159.75,26808.0,148.5629,148.8321,147.9408,148.3307,26808.0
2016-03-09 09:40:00,159.65,160.84,159.65,160.8,48289.0,148.2379,149.3428,148.2379,149.3057,48289.0
2016-03-09 09:50:00,160.76,161.28,160.57,161.26,40758.0,149.2685,149.7514,149.0921,149.7328,40758.0
2016-03-09 10:00:00,161.28,161.57,160.94,161.1,47752.0,149.7514,150.0206,149.4357,149.5842,47752.0
2016-03-09 10:10:00,161.03,161.54,161.03,161.45,20828.0,149.5192,149.9928,149.5192,149.9092,20828.0
2016-03-09 10:20:00,161.56,161.69,161.36,161.59,17509.0,150.0114,150.1321,149.8257,150.0392,17509.0
2016-03-09 10:30:00,161.64,162.04,161.37,162.04,21591.0,150.0856,150.457,149.8349,150.457,21591.0
2016-03-09 10:40:00,162.04,162.93,162.04,162.82,29066.0,150.457,151.2834,150.457,151.1813,29066.0
2016-03-09 10:50:00,162.82,162.86,161.38,162.08,38729.0,151.1813,151.2184,149.8442,150.4942,38729.0
2016-03-09 11:00:00,162.11,162.34,161.64,161.69,26423.0,150.522,150.7356,150.0856,150.1321,26423.0
2016-03-09 11:10:00,161.73,162.74,161.73,162.74,29823.0,150.1692,151.107,150.1692,151.107,29823.0
2016-03-09 11:20:00,162.65,162.89,162.53,162.82,26944.0,151.0234,151.2463,150.912,151.1813,26944.0
2016-03-09 11:30:00,162.91,163.21,162.59,162.79,32903.0,151.2649,151.5434,150.9677,151.1534,32903.0
2016-03-09 11:40:00,162.78,162.95,162.69,162.94,14509.0,151.1441,151.302,151.0606,151.2927,14509.0
2016-03-09 11:50:00,162.95,163.52,162.87,163.36,39129.0,151.302,151.8313,151.2277,151.6827,39129.0
2016-03-09 12:00:00,163.35,163.4,162.83,163.02,22798.0,151.6734,151.7198,151.1906,151.367,22798.0
2016-03-09 12:10:00,163.0,163.28,162.83,162.83,17649.0,151.3484,151.6084,151.1906,151.1906,17649.0
2016-03-09 12:20:00,162.81,162.9,162.42,162.55,19394.0,151.172,151.2556,150.8099,150.9306,19394.0
2016-03-09 12:30:00,162.55,162.66,162.38,162.56,25572.0,150.9306,151.0327,150.7727,150.9399,25572.0
2016-03-09 12:40:00,162.58,162.71,161.92,161.98,12816.0,150.9584,151.0792,150.3456,150.4013,12816.0
2016-03-09 12:50:00,161.96,162.13,161.94,162.07,13009.0,150.3828,150.5406,150.3642,150.4849,13009.0
2016-03-09 13:00:00,162.07,162.09,161.43,161.61,45854.0,150.4849,150.5035,149.8906,150.0578,45854.0
2016-03-09 13:10:00,161.62,162.15,161.62,161.9,15311.0,150.0671,150.5592,150.0671,150.3271,15311.0
2016-03-09 13:20:00,161.88,162.04,161.71,162.04,9385.0,150.3085,150.457,150.1506,150.457,9385.0
2016-03-09 13:30:00,162.05,162.3,162.05,162.25,9133.0,150.4663,150.6985,150.4663,150.652,9133.0
2016-03-09 13:40:00,162.23,162.23,161.78,161.99,21230.0,150.6335,150.6335,150.2156,150.4106,21230.0
2016-03-09 13:50:00,162.06,162.22,161.83,162.12,17367.0,150.4756,150.6242,150.2621,150.5313,17367.0
2016-03-09 14:00:00,162.07,162.26,162.0,162.11,12482.0,150.4849,150.6613,150.4199,150.522,12482.0
2016-03-09 14:10:00,162.15,162.19,161.72,161.82,22087.0,150.5592,150.5963,150.1599,150.2528,22087.0
2016-03-09 14:20:00,161.71,161.86,161.47,161.85,20416.0,150.1506,150.2899,149.9278,150.2806,20416.0
2016-03-09 14:30:00,161.8,161.86,161.55,161.78,17811.0,150.2342,150.2899,150.0021,150.2156,17811.0
2016-03-09 14:40:00,161.75,161.83,161.63,161.72,11676.0,150.1878,150.2621,150.0764,150.1599,11676.0
2016-03-09 14:50:00,161.69,161.81,161.61,161.74,11042.0,150.1321,150.2435,150.0578,150.1785,11042.0
2016-03-09 15:00:00,161.73,161.8,161.53,161.53,21427.0,150.1692,150.2342,149.9835,149.9835,21427.0
2016-03-09 15:10:00,161.58,161.59,161.28,161.34,22129.0,150.0299,150.0392,149.7514,149.8071,22129.0
2016-03-09 15:20:00,161.29,161.57,161.28,161.49,23939.0,149.7607,150.0206,149.7514,149.9464,23939.0
2016-03-09 15:30:00,161.51,161.82,161.51,161.68,29661.0,149.9649,150.2528,149.9649,150.1228,29661.0
2016-03-09 15:40:00,161.68,161.87,161.55,161.73,36168.0,150.1228,150.2992,150.0021,150.1692,36168.0
2016-03-09 15:50:00,161.72,161.85,161.48,161.84,69026.0,150.1599,150.2806,149.9371,150.2713,69026.0
2016-03-10 09:30:00,162.67,163.1,161.94,162.94,24979.0,151.042,151.4413,150.3642,151.2927,24979.0
2016-03-10 09:40:00,163.02,163.66,162.66,163.27,9196.0,151.367,151.9612,151.0327,151.5991,9196.0
2016-03-10 09:50:00,163.26,163.48,162.67,163.16,20826.0,151.5898,151.7941,151.042,151.497,20826.0
2016-03-10 10:00:00,163.35,163.44,162.8,162.98,23738.0,151.6734,151.757,151.1627,151.3299,23738.0
2016-03-10 10:10:00,162.98,163.2,162.4,162.58,34246.0,151.3299,151.5341,150.7913,150.9584,34246.0
2016-03-10 10:20:00,162.46,163.1,162.44,162.74,54695.0,150.847,151.4413,150.8285,151.107,54695.0
2016-03-10 10:30:00,162.82,162.91,162.16,162.56,24157.0,151.1813,151.2649,150.5685,150.9399,24157.0
2016-03-10 10:40:00,162.59,163.01,162.4,162.66,13380.0,150.9677,151.3577,150.7913,151.0327,13380.0
2016-03-10 10:50:00,162.74,162.88,162.35,162.39,44523.0,151.107,151.237,150.7449,150.782,44523.0
2016-03-10 11:00:00,162.39,162.83,162.31,162.66,27679.0,150.782,151.1906,150.7077,151.0327,27679.0
2016-03-10 11:10:00,162.75,162.75,162.28,162.34,42508.0,151.1163,151.1163,150.6799,150.7356,42508.0
2016-03-10 11:20:00,162.32,162.43,161.63,161.97,21001.0,150.717,150.8192,150.0764,150.392,21001.0
2016-03-10 11:30:00,161.85,162.04,161.32,161.6,19205.0,150.2806,150.457,149.7885,150.0485,19205.0
2016-03-10 11:40:00,161.63,161.8,161.31,161.46,13023.0,150.0764,150.2342,149.7792,149.9185,13023.0
2016-03-10 11:50:00,161.43,161.46,161.05,161.09,12391.0,149.8906,149.9185,149.5378,149.575,12391.0
2016-03-10 12:00:00,161.04,161.52,161.01,161.18,14464.0,149.5285,149.9742,149.5007,149.6585,14464.0
2016-03-10 12:10:00,161.23,161.35,160.9,161.01,21050.0,149.7049,149.8164,149.3985,149.5007,21050.0
2016-03-10 12:20:00,161.02,161.07,160.66,160.72,8152.0,149.51,149.5564,149.1757,149.2314,8152.0
2016-03-10 12:30:00,160.67,160.7,160.02,160.03,20211.0,149.185,149.2128,148.5814,148.5907,20211.0
2016-03-10 12:40:00,160.11,160.44,160.02,160.21,10130.0,148.665,148.9714,148.5814,148.7579,10130.0
2016-03-10 12:50:00,160.21,160.42,160.2,160.34,12555.0,148.7579,148.9528,148.7486,148.8786,12555.0
2016-03-10 13:00:00,160.26,160.54,160.24,160.38,10818.0,148.8043,149.0643,148.7857,148.9157,10818.0
2016-03-10 13:10:00,160.39,160.56,160.2,160.42,9548.0,148.925,149.0828,148.7486,148.9528,9548.0
2016-03-10 13:20:00,160.38,160.89,160.26,160.8,21815.0,148.9157,149.3892,148.8043,149.3057,21815.0
2016-03-10 13:30:00,160.73,160.75,160.34,160.37,18039.0,149.2407,149.2593,148.8786,148.9064,18039.0
2016-03-10 13:40:00,160.44,160.44,160.19,160.27,8172.0,148.9714,148.9714,148.7393,148.8136,8172.0
2016-03-10 13:50:00,160.28,160.33,159.91,159.91,17465.0,148.8229,148.8693,148.4793,148.4793,17465.0
2016-03-10 14:00:00,159.92,160.0,159.75,159.76,15623.0,148.4886,148.5629,148.3307,148.34,15623.0
2016-03-10 14:10:00,159.74,160.18,159.68,160.11,12382.0,148.3215,148.73,148.2657,148.665,12382.0
2016-03-10 14:20:00,160.12,160.66,159.98,160.66,23247.0,148.6743,149.1757,148.5443,149.1757,23247.0
2016-03-10 14:30:00,160.59,160.92,160.51,160.71,23819.0,149.1107,149.4171,149.0364,149.2221,23819.0
2016-03-10 14:40:00,160.69,161.14,160.68,161.01,22759.0,149.2035,149.6214,149.1943,149.5007,22759.0
2016-03-10 14:50:00,161.06,161.4,160.93,161.22,37679.0,149.5471,149.8628,149.4264,149.6957,37679.0
2016-03-10 15:00:00,161.19,161.41,160.83,161.04,19683.0,149.6678,149.8721,149.3335,149.5285,19683.0
2016-03-10 15:10:00,161.09,161.5,160.92,161.17,31005.0,149.575,149.9556,149.4171,149.6492,31005.0
2016-03-10 15:20:00,161.13,161.77,160.76,161.53,23293.0,149.6121,150.2063,149.2685,149.9835,23293.0
2016-03-10 15:30:00,161.49,161.7,161.05,161.13,35503.0,149.9464,150.1413,149.5378,149.6121,35503.0
2016-03-10 15:40:00,161.14,161.17,160.83,160.89,55262.0,149.6214,149.6492,149.3335,149.3892,55262.0
2016-03-10 15:50:00,160.89,161.2,160.76,161.17,93652.0,149.3892,149.6771,149.2685,149.6492,93652.0
2016-03-11 09:30:00,162.13,162.92,161.83,162.81,20504.0,150.5406,151.2741,150.2621,151.172,20504.0
2016-03-11 09:40:00,162.7,163.45,162.7,163.32,17606.0,151.0699,151.7663,151.0699,151.6455,17606.0
2016-03-11 09:50:00,163.31,163.79,163.3,163.63,23981.0,151.6363,152.082,151.627,151.9334,23981.0
2016-03-11 10:00:00,163.82,163.86,163.41,163.41,13122.0,152.1098,152.1469,151.7291,151.7291,13122.0
2016-03-11 10:10:00,163.47,163.82,163.39,163.48,5705.0,151.7848,152.1098,151.7105,151.7941,5705.0
2016-03-11 10:20:00,163.4,163.4,163.06,163.33,3300.0,151.7198,151.7198,151.4041,151.6548,3300.0
2016-03-11 10:30:00,163.39,163.75,163.24,163.63,8418.0,151.7105,152.0448,151.5713,151.9334,8418.0
2016-03-11 10:40:00,163.67,164.08,163.67,163.83,7397.0,151.9705,152.3512,151.9705,152.1191,7397.0
2016-03-11 10:50:00,163.76,163.76,163.3,163.44,8141.0,152.0541,152.0541,151.627,151.757,8141.0
2016-03-11 11:00:00,163.56,163.82,163.53,163.7,16060.0,151.8684,152.1098,151.8405,151.9984,16060.0
2016-03-11 11:10:00,163.73,164.11,163.73,164.1,11712.0,152.0262,152.3791,152.0262,152.3698,11712.0
2016-03-11 11:20:00,164.11,164.21,163.92,164.03,13790.0,152.3791,152.4719,152.2027,152.3048,13790.0
2016-03-11 11:30:00,164.08,164.34,163.93,164.33,12846.0,152.3512,152.5926,152.2119,152.5834,12846.0
2016-03-11 11:40:00,164.38,164.39,164.08,164.22,7804.0,152.6298,152.6391,152.3512,152.4812,7804.0
2016-03-11 11:50:00,164.32,164.45,164.2,164.2,27862.0,152.5741,152.6948,152.4626,152.4626,27862.0
2016-03-11 12:00:00,164.18,164.51,164.17,164.49,10131.0,152.4441,152.7505,152.4348,152.7319,10131.0
2016-03-11 12:10:00,164.47,164.97,164.43,164.87,11888.0,152.7133,153.1776,152.6762,153.0848,11888.0
2016-03-11 12:20:00,164.87,165.18,164.86,164.97,19660.0,153.0848,153.3726,153.0755,153.1776,19660.0
2016-03-11 12:30:00,165.03,165.11,164.8,164.83,4805.0,153.2333,153.3076,153.0198,153.0476,4805.0
2016-03-11 12:40:00,164.83,165.0,164.82,164.92,9743.0,153.0476,153.2055,153.0383,153.1312,9743.0
2016-03-11 12:50:00,164.95,164.98,164.72,164.78,5343.0,153.159,153.1869,152.9455,153.0012,5343.0
2016-03-11 13:00:00,164.72,164.87,164.58,164.83,22645.0,152.9455,153.0848,152.8155,153.0476,22645.0
2016-03-11 13:10:00,164.85,165.35,164.85,165.32,23600.0,153.0662,153.5304,153.0662,153.5026,23600.0
2016-03-11 13:20:00,165.24,165.44,165.24,165.38,4089.0,153.4283,153.614,153.4283,153.5583,4089.0
2016-03-11 13:30:00,165.37,165.4,165.16,165.25,13358.0,153.549,153.5769,153.354,153.4376,13358.0
2016-03-11 13:40:00,165.3,165.39,165.19,165.31,9221.0,153.484,153.5676,153.3819,153.4933,9221.0
2016-03-11 13:50:00,165.3,165.78,165.21,165.67,14633.0,153.484,153.9297,153.4004,153.8276,14633.0
2016-03-11 14:00:00,165.71,165.83,165.64,165.78,7634.0,153.8647,153.9761,153.7997,153.9297,7634.0
2016-03-11 14:10:00,165.71,165.8,165.56,165.67,15118.0,153.8647,153.9483,153.7254,153.8276,15118.0
2016-03-11 14:20:00,165.65,165.74,165.55,165.57,18394.0,153.809,153.8926,153.7161,153.7347,18394.0
2016-03-11 14:30:00,165.62,165.73,165.46,165.46,26443.0,153.7811,153.8833,153.6326,153.6326,26443.0
2016-03-11 14:40:00,165.42,165.79,165.26,165.77,14020.0,153.5954,153.939,153.4469,153.9204,14020.0
2016-03-11 14:50:00,165.81,165.92,165.64,165.69,19758.0,153.9576,154.0597,153.7997,153.8461,19758.0
2016-03-11 15:00:00,165.74,166.24,165.68,166.24,15720.0,153.8926,154.3568,153.8368,154.3568,15720.0
2016-03-11 15:10:00,166.21,166.47,166.02,166.2,29817.0,154.329,154.5704,154.1525,154.3197,29817.0
2016-03-11 15:20:00,166.17,166.52,166.17,166.25,31860.0,154.2918,154.6168,154.2918,154.3661,31860.0
2016-03-11 15:30:00,166.25,166.38,166.2,166.26,19781.0,154.3661,154.4868,154.3197,154.3754,19781.0
2016-03-11 15:40:00,166.25,166.64,166.25,166.52,36029.0,154.3661,154.7282,154.3661,154.6168,36029.0
2016-03-11 15:50:00,166.54,166.76,166.42,166.43,95466.0,154.6354,154.8396,154.524,154.5332,95466.0
2016-03-14 09:30:00,166.38,167.13,165.88,166.79,15482.0,154.4868,155.1832,154.0226,154.8675,15482.0
2016-03-14 09:40:00,166.7,166.98,166.05,166.36,14445.0,154.7839,155.0439,154.1804,154.4682,14445.0
2016-03-14 09:50:00,166.41,166.43,164.57,164.76,21950.0,154.5147,154.5332,152.8062,152.9826,21950.0
2016-03-14 10:00:00,164.84,165.76,164.62,165.5,7762.0,153.0569,153.9111,152.8526,153.6697,7762.0
2016-03-14 10:10:00,165.5,165.95,165.1,165.1,8587.0,153.6697,154.0875,153.2983,153.2983,8587.0
2016-03-14 10:20:00,165.11,165.22,164.49,165.0,9225.0,153.3076,153.4097,152.7319,153.2055,9225.0
2016-03-14 10:30:00,165.06,165.33,164.91,164.94,10996.0,153.2612,153.5119,153.1219,153.1497,10996.0
2016-03-14 10:40:00,164.89,164.99,164.78,164.81,4603.0,153.1033,153.1962,153.0012,153.029,4603.0
2016-03-14 10:50:00,164.78,164.82,164.32,164.46,9040.0,153.0012,153.0383,152.5741,152.7041,9040.0
2016-03-14 11:00:00,164.41,164.78,164.41,164.78,8595.0,152.6576,153.0012,152.6576,153.0012,8595.0
2016-03-14 11:10:00,164.69,165.02,164.6,164.6,15412.0,152.9176,153.224,152.8341,152.8341,15412.0
2016-03-14 11:20:00,164.59,164.84,164.41,164.84,9782.0,152.8248,153.0569,152.6576,153.0569,9782.0
2016-03-14 11:30:00,164.74,165.05,164.59,165.04,11999.0,152.964,153.2519,152.8248,153.2426,11999.0
2016-03-14 11:40:00,165.02,165.05,164.5,164.5,8123.0,153.224,153.2519,152.7412,152.7412,8123.0
2016-03-14 11:50:00,164.5,164.62,163.96,164.23,6476.0,152.7412,152.8526,152.2398,152.4905,6476.0
2016-03-14 12:00:00,164.21,164.66,164.21,164.58,9614.0,152.4719,152.8898,152.4719,152.8155,9614.0
2016-03-14 12:10:00,164.66,164.89,164.5,164.89,5806.0,152.8898,153.1033,152.7412,153.1033,5806.0
2016-03-14 12:20:00,164.94,164.97,164.6,164.6,4670.0,153.1497,153.1776,152.8341,152.8341,4670.0
2016-03-14 12:30:00,164.53,164.86,164.39,164.86,12722.0,152.7691,153.0755,152.6391,153.0755,12722.0
2016-03-14 12:40:00,164.78,164.86,164.55,164.58,8410.0,153.0012,153.0755,152.7876,152.8155,8410.0
2016-03-14 12:50:00,164.56,164.74,164.38,164.74,12291.0,152.7969,152.964,152.6298,152.964,12291.0
2016-03-14 13:00:00,164.74,165.4,164.69,165.4,32675.0,152.964,153.5769,152.9176,153.5769,32675.0
2016-03-14 13:10:00,165.24,165.44,165.13,165.13,6328.0,153.4283,153.614,153.3262,153.3262,6328.0
2016-03-14 13:20:00,165.12,165.33,165.03,165.17,7293.0,153.3169,153.5119,153.2333,153.3633,7293.0
2016-03-14 13:30:00,165.26,165.4,165.21,165.31,4192.0,153.4469,153.5769,153.4004,153.4933,4192.0
2016-03-14 13:40:00,165.28,165.44,165.27,165.36,6441.0,153.4654,153.614,153.4562,153.5397,6441.0
2016-03-14 13:50:00,165.33,165.61,165.33,165.55,11987.0,153.5119,153.7719,153.5119,153.7161,11987.0
2016-03-14 14:00:00,165.52,165.54,165.13,165.26,30329.0,153.6883,153.7069,153.3262,153.4469,30329.0
2016-03-14 14:10:00,165.32,165.41,165.17,165.34,15070.0,153.5026,153.5862,153.3633,153.5212,15070.0
2016-03-14 14:20:00,165.31,165.52,165.21,165.52,27679.0,153.4933,153.6883,153.4004,153.6883,27679.0
2016-03-14 14:30:00,165.49,165.5,165.2,165.26,6145.0,153.6604,153.6697,153.3912,153.4469,6145.0
2016-03-14 14:40:00,165.3,165.74,165.23,165.6,32603.0,153.484,153.8926,153.419,153.7626,32603.0
2016-03-14 14:50:00,165.7,165.8,165.34,165.8,29052.0,153.8554,153.9483,153.5212,153.9483,29052.0
2016-03-14 15:00:00,165.68,165.75,165.55,165.66,16523.0,153.8368,153.9018,153.7161,153.8183,16523.0
2016-03-14 15:10:00,165.67,165.67,165.3,165.34,18757.0,153.8276,153.8276,153.484,153.5212,18757.0
2016-03-14 15:20:00,165.27,165.7,165.26,165.5,14856.0,153.4562,153.8554,153.4469,153.6697,14856.0
2016-03-14 15:30:00,165.59,165.6,165.11,165.44,20411.0,153.7533,153.7626,153.3076,153.614,20411.0
2016-03-14 15:40:00,165.41,165.41,165.12,165.23,33090.0,153.5862,153.5862,153.3169,153.419,33090.0
2016-03-14 15:50:00,165.25,165.27,164.91,164.91,77109.0,153.4376,153.4562,153.1219,153.1219,77109.0
2016-03-15 09:30:00,162.81,163.29,160.82,161.19,45087.0,151.172,151.6177,149.3243,149.6678,45087.0
2016-03-15 09:40:00,161.14,161.3,160.0,160.2,31666.0,149.6214,149.7699,148.5629,148.7486,31666.0
2016-03-15 09:50:00,160.23,160.37,159.42,159.76,36562.0,148.7764,148.9064,148.0243,148.34,36562.0
2016-03-15 10:00:00,159.75,160.1,158.86,159.01,42166.0,148.3307,148.6557,147.5044,147.6436,42166.0
2016-03-15 10:10:00,158.94,159.14,158.76,158.8,67723.0,147.5786,147.7643,147.4115,147.4486,67723.0
2016-03-15 10:20:00,158.76,158.85,158.14,158.54,78900.0,147.4115,147.4951,146.8358,147.2072,78900.0
2016-03-15 10:30:00,158.46,159.12,158.46,158.8,56765.0,147.133,147.7458,147.133,147.4486,56765.0
2016-03-15 10:40:00,158.8,158.94,158.11,158.11,31110.0,147.4486,147.5786,146.808,146.808,31110.0
2016-03-15 10:50:00,158.1,158.21,157.69,158.21,54468.0,146.7987,146.9008,146.418,146.9008,54468.0
2016-03-15 11:00:00,158.04,158.14,157.31,157.72,68510.0,146.743,146.8358,146.0652,146.4458,68510.0
2016-03-15 11:10:00,157.71,158.11,157.06,157.06,34482.0,146.4366,146.808,145.833,145.833,34482.0
2016-03-15 11:20:00,157.2,157.25,156.83,157.09,35952.0,145.963,146.0094,145.6195,145.8609,35952.0
2016-03-15 11:30:00,157.1,157.95,157.1,157.36,26708.0,145.8702,146.6594,145.8702,146.1116,26708.0
2016-03-15 11:40:00,157.31,157.72,157.25,157.3,16475.0,146.0652,146.4458,146.0094,146.0559,16475.0
2016-03-15 11:50:00,157.28,157.51,157.18,157.38,25354.0,146.0373,146.2509,145.9444,146.1302,25354.0
2016-03-15 12:00:00,157.38,157.76,157.38,157.76,14407.0,146.1302,146.483,146.1302,146.483,14407.0
2016-03-15 12:10:00,157.77,158.28,157.67,158.19,28316.0,146.4923,146.9658,146.3994,146.8823,28316.0
2016-03-15 12:20:00,158.27,158.65,158.19,158.65,8777.0,146.9565,147.3094,146.8823,147.3094,8777.0
2016-03-15 12:30:00,158.59,158.6,158.41,158.41,20181.0,147.2537,147.2629,147.0865,147.0865,20181.0
2016-03-15 12:40:00,158.4,158.4,157.6,157.78,22201.0,147.0772,147.0772,146.3344,146.5016,22201.0
2016-03-15 12:50:00,157.67,157.77,157.31,157.4,15050.0,146.3994,146.4923,146.0652,146.1487,15050.0
2016-03-15 13:00:00,157.34,157.47,157.2,157.29,15806.0,146.093,146.2137,145.963,146.0466,15806.0
2016-03-15 13:10:00,157.28,157.49,157.26,157.49,13495.0,146.0373,146.2323,146.0187,146.2323,13495.0
2016-03-15 13:20:00,157.48,157.97,157.48,157.65,11674.0,146.223,146.678,146.223,146.3809,11674.0
2016-03-15 13:30:00,157.68,157.74,157.51,157.74,25568.0,146.4087,146.4644,146.2509,146.4644,25568.0
2016-03-15 13:40:00,157.77,158.03,157.69,157.88,58075.0,146.4923,146.7337,146.418,146.5944,58075.0
2016-03-15 13:50:00,157.86,157.88,157.43,157.58,23871.0,146.5758,146.5944,146.1766,146.3159,23871.0
2016-03-15 14:00:00,157.58,157.79,157.48,157.56,26136.0,146.3159,146.5108,146.223,146.2973,26136.0
2016-03-15 14:10:00,157.64,157.86,157.54,157.74,16529.0,146.3716,146.5758,146.2787,146.4644,16529.0
2016-03-15 14:20:00,157.71,157.79,157.62,157.79,14537.0,146.4366,146.5108,146.353,146.5108,14537.0
2016-03-15 14:30:00,157.73,157.98,157.55,157.55,16699.0,146.4551,146.6873,146.288,146.288,16699.0
2016-03-15 14:40:00,157.63,157.63,157.21,157.53,22099.0,146.3623,146.3623,145.9723,146.2694,22099.0
2016-03-15 14:50:00,157.46,157.49,157.16,157.22,14698.0,146.2044,146.2323,145.9259,145.9816,14698.0
2016-03-15 15:00:00,157.2,157.33,157.08,157.26,18070.0,145.963,146.0837,145.8516,146.0187,18070.0
2016-03-15 15:10:00,157.2,157.47,157.19,157.4,29611.0,145.963,146.2137,145.9537,146.1487,29611.0
2016-03-15 15:20:00,157.37,157.65,157.21,157.46,30588.0,146.1209,146.3809,145.9723,146.2044,30588.0
2016-03-15 15:30:00,157.5,157.52,156.84,156.87,44453.0,146.2416,146.2601,145.6288,145.6566,44453.0
2016-03-15 15:40:00,156.91,156.98,156.79,156.84,59619.0,145.6937,145.7587,145.5823,145.6288,59619.0
2016-03-15 15:50:00,156.85,157.35,156.81,157.25,102698.0,145.638,146.1023,145.6009,146.0094,102698.0
2016-03-16 09:30:00,156.59,158.17,155.72,156.86,40171.0,145.3966,146.8637,144.5888,145.6473,40171.0
2016-03-16 09:40:00,156.93,156.93,156.13,156.55,29977.0,145.7123,145.7123,144.9695,145.3595,29977.0
2016-03-16 09:50:00,156.62,156.68,155.81,155.95,50765.0,145.4245,145.4802,144.6724,144.8024,50765.0
2016-03-16 10:00:00,155.91,157.0,155.86,156.86,28756.0,144.7652,145.7773,144.7188,145.6473,28756.0
2016-03-16 10:10:00,156.86,157.0,156.64,156.65,12260.0,145.6473,145.7773,145.443,145.4523,12260.0
2016-03-16 10:20:00,156.64,156.91,156.29,156.68,14341.0,145.443,145.6937,145.1181,145.4802,14341.0
2016-03-16 10:30:00,156.74,157.06,156.47,156.96,39411.0,145.5359,145.833,145.2852,145.7402,39411.0
2016-03-16 10:40:00,156.98,157.26,156.76,156.86,43818.0,145.7587,146.0187,145.5545,145.6473,43818.0
2016-03-16 10:50:00,156.85,157.0,156.55,156.83,56130.0,145.638,145.7773,145.3595,145.6195,56130.0
2016-03-16 11:00:00,156.83,157.03,156.69,156.8,47314.0,145.6195,145.8052,145.4895,145.5916,47314.0
2016-03-16 11:10:00,156.8,156.8,156.32,156.36,24639.0,145.5916,145.5916,145.1459,145.1831,24639.0
2016-03-16 11:20:00,156.28,156.42,156.19,156.42,13444.0,145.1088,145.2388,145.0252,145.2388,13444.0
2016-03-16 11:30:00,156.43,156.58,156.33,156.42,25850.0,145.2481,145.3873,145.1552,145.2388,25850.0
2016-03-16 11:40:00,156.41,156.86,156.41,156.75,19912.0,145.2295,145.6473,145.2295,145.5452,19912.0
2016-03-16 11:50:00,156.68,156.72,156.12,156.22,30725.0,145.4802,145.5173,144.9602,145.0531,30725.0
2016-03-16 12:00:00,156.22,156.49,156.08,156.22,16097.0,145.0531,145.3038,144.9231,145.0531,16097.0
2016-03-16 12:10:00,156.23,156.29,155.72,155.72,14313.0,145.0624,145.1181,144.5888,144.5888,14313.0
2016-03-16 12:20:00,155.65,155.93,155.62,155.75,12617.0,144.5238,144.7838,144.496,144.6167,12617.0
2016-03-16 12:30:00,155.78,155.89,155.41,155.41,25268.0,144.6445,144.7467,144.301,144.301,25268.0
2016-03-16 12:40:00,155.4,155.61,155.23,155.32,13165.0,144.2917,144.4867,144.1338,144.2174,13165.0
2016-03-16 12:50:00,155.41,155.59,155.33,155.39,12344.0,144.301,144.4681,144.2267,144.2824,12344.0
2016-03-16 13:00:00,155.38,155.98,155.36,155.89,20134.0,144.2731,144.8302,144.2545,144.7467,20134.0
2016-03-16 13:10:00,155.81,155.93,155.58,155.73,13401.0,144.6724,144.7838,144.4588,144.5981,13401.0
2016-03-16 13:20:00,155.82,155.94,155.59,155.59,9345.0,144.6817,144.7931,144.4681,144.4681,9345.0
2016-03-16 13:30:00,155.54,155.7,155.48,155.66,13216.0,144.4217,144.5702,144.366,144.5331,13216.0
2016-03-16 13:40:00,155.6,155.92,155.32,155.42,18712.0,144.4774,144.7745,144.2174,144.3103,18712.0
2016-03-16 13:50:00,155.42,155.86,155.4,155.59,15665.0,144.3103,144.7188,144.2917,144.4681,15665.0
2016-03-16 14:00:00,155.57,156.81,155.46,155.62,40850.0,144.4495,145.6009,144.3474,144.496,40850.0
2016-03-16 14:10:00,155.58,155.75,155.23,155.41,19408.0,144.4588,144.6167,144.1338,144.301,19408.0
2016-03-16 14:20:00,155.39,156.25,155.37,156.07,19929.0,144.2824,145.0809,144.2638,144.9138,19929.0
2016-03-16 14:30:00,156.24,156.35,155.69,155.99,36724.0,145.0716,145.1738,144.561,144.8395,36724.0
2016-03-16 14:40:00,155.97,156.49,155.95,156.49,43897.0,144.8209,145.3038,144.8024,145.3038,43897.0
2016-03-16 14:50:00,156.47,156.53,155.81,155.81,18494.0,145.2852,145.3409,144.6724,144.6724,18494.0
2016-03-16 15:00:00,155.84,156.43,155.73,156.17,25571.0,144.7002,145.2481,144.5981,145.0066,25571.0
2016-03-16 15:10:00,156.17,156.61,155.96,156.4,29073.0,145.0066,145.4152,144.8117,145.2202,29073.0
2016-03-16 15:20:00,156.37,156.41,156.02,156.26,33848.0,145.1923,145.2295,144.8674,145.0902,33848.0
2016-03-16 15:30:00,156.3,156.44,156.05,156.22,73818.0,145.1274,145.2573,144.8952,145.0531,73818.0
2016-03-16 15:40:00,156.24,156.25,155.84,156.0,91761.0,145.0716,145.0809,144.7002,144.8488,91761.0
2016-03-16 15:50:00,156.02,156.12,155.72,156.03,119389.0,144.8674,144.9602,144.5888,144.8767,119389.0
2016-03-17 09:30:00,155.0,155.7,153.54,153.77,49117.0,143.9203,144.5702,142.5646,142.7782,49117.0
2016-03-17 09:40:00,153.72,153.75,152.47,152.79,53121.0,142.7318,142.7596,141.5711,141.8683,53121.0
2016-03-17 09:50:00,152.81,153.35,152.52,152.56,80015.0,141.8868,142.3882,141.6176,141.6547,80015.0
2016-03-17 10:00:00,152.62,152.62,151.52,151.76,95897.0,141.7104,141.7104,140.689,140.9119,95897.0
2016-03-17 10:10:00,151.77,151.8,150.54,150.54,74825.0,140.9212,140.949,139.7791,139.7791,74825.0
2016-03-17 10:20:00,150.59,150.98,150.38,150.47,56587.0,139.8255,140.1876,139.6305,139.7141,56587.0
2016-03-17 10:30:00,150.5,150.8,150.32,150.6,98315.0,139.7419,140.0205,139.5748,139.8348,98315.0
2016-03-17 10:40:00,150.61,151.22,150.44,150.71,86273.0,139.8441,140.4105,139.6862,139.9369,86273.0
2016-03-17 10:50:00,150.71,151.11,150.59,150.68,66960.0,139.9369,140.3083,139.8255,139.9091,66960.0
2016-03-17 11:00:00,150.72,150.84,149.6,149.87,76244.0,139.9462,140.0576,138.9063,139.157,76244.0
2016-03-17 11:10:00,149.86,150.83,149.86,150.48,48745.0,139.1477,140.0484,139.1477,139.7234,48745.0
2016-03-17 11:20:00,150.51,151.27,150.14,150.75,81367.0,139.7512,140.4569,139.4077,139.9741,81367.0
2016-03-17 11:30:00,150.78,151.11,150.71,150.84,57016.0,140.0019,140.3083,139.9369,140.0576,57016.0
2016-03-17 11:40:00,150.79,151.41,150.46,150.96,118964.0,140.0112,140.5869,139.7048,140.1691,118964.0
2016-03-17 11:50:00,151.0,151.18,150.15,150.94,73105.0,140.2062,140.3733,139.417,140.1505,73105.0
2016-03-17 12:00:00,150.95,151.39,150.42,151.39,79153.0,140.1598,140.5683,139.6677,140.5683,79153.0
2016-03-17 12:10:00,151.4,151.66,151.01,151.5,223192.0,140.5776,140.819,140.2155,140.6705,223192.0
2016-03-17 12:20:00,151.5,152.08,151.36,151.96,37167.0,140.6705,141.209,140.5405,141.0976,37167.0
2016-03-17 12:30:00,151.83,151.99,151.47,151.55,10240.0,140.9769,141.1254,140.6426,140.7169,10240.0
2016-03-17 12:40:00,151.45,151.55,150.99,151.08,27215.0,140.624,140.7169,140.1969,140.2805,27215.0
2016-03-17 12:50:00,151.03,151.39,150.95,151.19,69477.0,140.2341,140.5683,140.1598,140.3826,69477.0
2016-03-17 13:00:00,151.24,151.45,151.15,151.45,56830.0,140.4291,140.624,140.3455,140.624,56830.0
2016-03-17 13:10:00,151.44,151.48,151.05,151.13,34986.0,140.6148,140.6519,140.2526,140.3269,34986.0
2016-03-17 13:20:00,151.16,151.28,150.94,151.12,44596.0,140.3548,140.4662,140.1505,140.3176,44596.0
2016-03-17 13:30:00,151.06,151.59,151.01,151.38,65154.0,140.2619,140.754,140.2155,140.559,65154.0
2016-03-17 13:40:00,151.38,151.6,151.19,151.5,47934.0,140.559,140.7633,140.3826,140.6705,47934.0
2016-03-17 13:50:00,151.55,151.62,151.19,151.58,37582.0,140.7169,140.7819,140.3826,140.7447,37582.0
2016-03-17 14:00:00,151.55,151.6,151.27,151.56,65241.0,140.7169,140.7633,140.4569,140.7262,65241.0
2016-03-17 14:10:00,151.59,151.72,151.49,151.64,59152.0,140.754,140.8747,140.6612,140.8005,59152.0
2016-03-17 14:20:00,151.71,151.85,151.52,151.62,59585.0,140.8655,140.9954,140.689,140.7819,59585.0
2016-03-17 14:30:00,151.65,151.73,151.33,151.51,43746.0,140.8097,140.884,140.5126,140.6798,43746.0
2016-03-17 14:40:00,151.56,151.6,151.46,151.56,48022.0,140.7262,140.7633,140.6333,140.7262,48022.0
2016-03-17 14:50:00,151.59,152.24,151.57,152.13,37561.0,140.754,141.3576,140.7355,141.2554,37561.0
2016-03-17 15:00:00,152.13,152.6,152.12,152.15,44419.0,141.2554,141.6918,141.2461,141.274,44419.0
2016-03-17 15:10:00,152.19,152.28,152.02,152.07,41085.0,141.3111,141.3947,141.1533,141.1997,41085.0
2016-03-17 15:20:00,152.1,152.12,151.83,151.83,55478.0,141.2276,141.2461,140.9769,140.9769,55478.0
2016-03-17 15:30:00,151.88,152.01,151.72,151.94,62094.0,141.0233,141.144,140.8747,141.079,62094.0
2016-03-17 15:40:00,151.96,152.01,151.5,151.69,67716.0,141.0976,141.144,140.6705,140.8469,67716.0
2016-03-17 15:50:00,151.69,151.8,151.32,151.66,161485.0,140.8469,140.949,140.5033,140.819,161485.0
2016-03-18 09:30:00,152.0,152.73,151.55,151.92,255675.0,141.1347,141.8125,140.7169,141.0604,255675.0
2016-03-18 09:40:00,152.0,152.54,151.76,152.33,55003.0,141.1347,141.6361,140.9119,141.4411,55003.0
2016-03-18 09:50:00,152.4,153.69,152.3,153.68,64826.0,141.5061,142.7039,141.4133,142.6946,64826.0
2016-03-18 10:00:00,153.54,154.17,153.48,153.66,29384.0,142.5646,143.1496,142.5089,142.6761,29384.0
2016-03-18 10:10:00,153.66,154.13,153.4,154.12,119240.0,142.6761,143.1125,142.4346,143.1032,119240.0
2016-03-18 10:20:00,154.07,155.22,153.89,154.91,39781.0,143.0568,144.1246,142.8896,143.8367,39781.0
2016-03-18 10:30:00,154.9,155.35,154.85,155.18,28194.0,143.8274,144.2453,143.781,144.0874,28194.0
2016-03-18 10:40:00,155.24,155.59,155.1,155.59,24264.0,144.1431,144.4681,144.0131,144.4681,24264.0
2016-03-18 10:50:00,155.52,156.62,155.52,156.5,44310.0,144.4031,145.4245,144.4031,145.3131,44310.0
2016-03-18 11:00:00,156.56,157.23,156.43,156.91,85810.0,145.3688,145.9909,145.2481,145.6937,85810.0
2016-03-18 11:10:00,156.91,157.41,156.8,157.28,104392.0,145.6937,146.158,145.5916,146.0373,104392.0
2016-03-18 11:20:00,157.27,157.36,156.85,156.85,44774.0,146.028,146.1116,145.638,145.638,44774.0
2016-03-18 11:30:00,156.79,157.18,156.79,157.0,42517.0,145.5823,145.9444,145.5823,145.7773,42517.0
2016-03-18 11:40:00,157.0,157.15,156.95,157.06,27733.0,145.7773,145.9166,145.7309,145.833,27733.0
2016-03-18 11:50:00,157.13,157.35,157.07,157.24,20389.0,145.898,146.1023,145.8423,146.0002,20389.0
2016-03-18 12:00:00,157.2,157.37,157.01,157.05,37048.0,145.963,146.1209,145.7866,145.8237,37048.0
2016-03-18 12:10:00,157.04,157.8,157.04,157.64,21873.0,145.8145,146.5201,145.8145,146.3716,21873.0
2016-03-18 12:20:00,157.64,158.3,157.62,158.29,24332.0,146.3716,146.9844,146.353,146.9751,24332.0
2016-03-18 12:30:00,158.3,158.3,157.65,158.04,36691.0,146.9844,146.9844,146.3809,146.743,36691.0
2016-03-18 12:40:00,158.0,158.16,157.76,158.12,14858.0,146.7058,146.8544,146.483,146.8173,14858.0
2016-03-18 12:50:00,158.14,158.65,158.09,158.6,14400.0,146.8358,147.3094,146.7894,147.2629,14400.0
2016-03-18 13:00:00,158.63,158.63,158.17,158.24,58474.0,147.2908,147.2908,146.8637,146.9287,58474.0
2016-03-18 13:10:00,158.16,158.24,157.95,158.18,17805.0,146.8544,146.9287,146.6594,146.873,17805.0
2016-03-18 13:20:00,158.2,158.37,158.08,158.24,21182.0,146.8915,147.0494,146.7801,146.9287,21182.0
2016-03-18 13:30:00,158.21,158.27,157.96,158.09,15452.0,146.9008,146.9565,146.6687,146.7894,15452.0
2016-03-18 13:40:00,158.09,158.3,158.06,158.3,13743.0,146.7894,146.9844,146.7615,146.9844,13743.0
2016-03-18 13:50:00,158.26,158.31,157.81,157.88,24397.0,146.9472,146.9937,146.5294,146.5944,24397.0
2016-03-18 14:00:00,157.83,158.06,157.76,157.9,25840.0,146.548,146.7615,146.483,146.613,25840.0
2016-03-18 14:10:00,157.94,158.3,157.84,158.3,18373.0,146.6501,146.9844,146.5573,146.9844,18373.0
2016-03-18 14:20:00,158.3,158.72,158.23,158.32,30657.0,146.9844,147.3744,146.9194,147.003,30657.0
2016-03-18 14:30:00,158.32,158.59,158.27,158.48,14095.0,147.003,147.2537,146.9565,147.1515,14095.0
2016-03-18 14:40:00,158.55,158.6,157.91,157.93,39185.0,147.2165,147.2629,146.6223,146.6408,39185.0
2016-03-18 14:50:00,157.94,157.99,157.56,157.59,28073.0,146.6501,146.6965,146.2973,146.3251,28073.0
2016-03-18 15:00:00,157.59,157.97,157.59,157.86,31655.0,146.3251,146.678,146.3251,146.5758,31655.0
2016-03-18 15:10:00,157.84,158.05,157.79,157.84,27677.0,146.5573,146.7523,146.5108,146.5573,27677.0
2016-03-18 15:20:00,157.82,157.93,157.7,157.79,21261.0,146.5387,146.6408,146.4273,146.5108,21261.0
2016-03-18 15:30:00,157.75,157.89,157.57,157.84,24234.0,146.4737,146.6037,146.3066,146.5573,24234.0
2016-03-18 15:40:00,157.84,158.09,157.7,157.91,52298.0,146.5573,146.7894,146.4273,146.6223,52298.0
2016-03-18 15:50:00,157.88,160.04,157.69,158.23,224312.0,146.5944,148.6,146.418,146.9194,224312.0
2016-03-21 09:30:00,157.96,158.69,157.22,158.25,23595.0,146.6687,147.3465,145.9816,146.938,23595.0
2016-03-21 09:40:00,158.02,158.35,157.58,157.9,11150.0,146.7244,147.0308,146.3159,146.613,11150.0
2016-03-21 09:50:00,157.9,158.33,157.7,157.9,16034.0,146.613,147.0122,146.4273,146.613,16034.0
2016-03-21 10:00:00,157.73,157.83,156.84,156.85,11657.0,146.4551,146.548,145.6288,145.638,11657.0
2016-03-21 10:10:00,156.87,157.2,156.81,157.06,22068.0,145.6566,145.963,145.6009,145.833,22068.0
2016-03-21 10:20:00,156.94,157.59,156.94,157.0,8300.0,145.7216,146.3251,145.7216,145.7773,8300.0
2016-03-21 10:30:00,156.81,157.2,156.76,157.02,5552.0,145.6009,145.963,145.5545,145.7959,5552.0
2016-03-21 10:40:00,156.94,157.15,156.41,156.57,32789.0,145.7216,145.9166,145.2295,145.3781,32789.0
2016-03-21 10:50:00,156.61,156.61,155.78,155.91,33957.0,145.4152,145.4152,144.6445,144.7652,33957.0
2016-03-21 11:00:00,155.95,156.2,155.74,155.76,34179.0,144.8024,145.0345,144.6074,144.626,34179.0
2016-03-21 11:10:00,155.69,156.01,155.57,156.01,10892.0,144.561,144.8581,144.4495,144.8581,10892.0
2016-03-21 11:20:00,156.15,156.24,155.62,155.74,12356.0,144.9881,145.0716,144.496,144.6074,12356.0
2016-03-21 11:30:00,155.65,155.92,155.54,155.92,17574.0,144.5238,144.7745,144.4217,144.7745,17574.0
2016-03-21 11:40:00,155.91,155.92,155.37,155.47,25533.0,144.7652,144.7745,144.2638,144.3567,25533.0
2016-03-21 11:50:00,155.5,155.88,155.45,155.88,12209.0,144.3845,144.7374,144.3381,144.7374,12209.0
2016-03-21 12:00:00,155.96,155.97,155.58,155.67,9509.0,144.8117,144.8209,144.4588,144.5424,9509.0
2016-03-21 12:10:00,155.68,156.03,155.57,156.03,32882.0,144.5517,144.8767,144.4495,144.8767,32882.0
2016-03-21 12:20:00,156.02,156.05,155.79,155.93,4841.0,144.8674,144.8952,144.6538,144.7838,4841.0
2016-03-21 12:30:00,155.91,156.09,155.83,156.09,7276.0,144.7652,144.9324,144.6909,144.9324,7276.0
2016-03-21 12:40:00,156.09,156.22,155.97,156.22,8106.0,144.9324,145.0531,144.8209,145.0531,8106.0
2016-03-21 12:50:00,156.23,156.25,155.97,156.08,23556.0,145.0624,145.0809,144.8209,144.9231,23556.0
2016-03-21 13:00:00,156.19,157.13,156.18,157.07,43467.0,145.0252,145.898,145.0159,145.8423,43467.0
2016-03-21 13:10:00,157.06,157.11,156.83,157.11,8529.0,145.833,145.8795,145.6195,145.8795,8529.0
2016-03-21 13:20:00,157.16,157.19,156.91,157.12,7209.0,145.9259,145.9537,145.6937,145.8887,7209.0
2016-03-21 13:30:00,157.15,157.2,156.98,157.07,11811.0,145.9166,145.963,145.7587,145.8423,11811.0
2016-03-21 13:40:00,156.98,157.22,156.53,156.54,15263.0,145.7587,145.9816,145.3409,145.3502,15263.0
2016-03-21 13:50:00,156.57,156.77,156.55,156.64,9888.0,145.3781,145.5638,145.3595,145.443,9888.0
2016-03-21 14:00:00,156.64,156.78,156.4,156.4,11682.0,145.443,145.573,145.2202,145.2202,11682.0
2016-03-21 14:10:00,156.4,156.68,156.4,156.57,17334.0,145.2202,145.4802,145.2202,145.3781,17334.0
2016-03-21 14:20:00,156.53,156.73,156.42,156.72,11233.0,145.3409,145.5266,145.2388,145.5173,11233.0
2016-03-21 14:30:00,156.69,156.93,156.55,156.85,25057.0,145.4895,145.7123,145.3595,145.638,25057.0
2016-03-21 14:40:00,156.88,156.88,156.44,156.44,11696.0,145.6659,145.6659,145.2573,145.2573,11696.0
2016-03-21 14:50:00,156.45,156.79,156.43,156.7,10418.0,145.2666,145.5823,145.2481,145.4988,10418.0
2016-03-21 15:00:00,156.7,156.75,156.56,156.75,17862.0,145.4988,145.5452,145.3688,145.5452,17862.0
2016-03-21 15:10:00,156.73,156.8,156.58,156.75,13940.0,145.5266,145.5916,145.3873,145.5452,13940.0
2016-03-21 15:20:00,156.73,156.86,156.64,156.64,9821.0,145.5266,145.6473,145.443,145.443,9821.0
2016-03-21 15:30:00,156.65,156.9,156.57,156.73,18166.0,145.4523,145.6845,145.3781,145.5266,18166.0
2016-03-21 15:40:00,156.73,156.94,156.62,156.7,18757.0,145.5266,145.7216,145.4245,145.4988,18757.0
2016-03-21 15:50:00,156.71,157.03,156.61,156.81,62660.0,145.508,145.8052,145.4152,145.6009,62660.0
2016-03-22 09:30:00,156.37,156.58,155.66,156.15,23772.0,145.1923,145.3873,144.5331,144.9881,23772.0
2016-03-22 09:40:00,156.15,156.15,155.26,155.26,13354.0,144.9881,144.9881,144.1617,144.1617,13354.0
2016-03-22 09:50:00,155.25,156.08,155.14,155.58,10577.0,144.1524,144.9231,144.0503,144.4588,10577.0
2016-03-22 10:00:00,155.52,156.05,155.1,155.1,13356.0,144.4031,144.8952,144.0131,144.0131,13356.0
2016-03-22 10:10:00,155.2,155.72,155.0,155.04,21665.0,144.106,144.5888,143.9203,143.9574,21665.0
2016-03-22 10:20:00,155.11,155.61,155.07,155.18,26481.0,144.0224,144.4867,143.9853,144.0874,26481.0
2016-03-22 10:30:00,155.26,155.32,155.07,155.29,22308.0,144.1617,144.2174,143.9853,144.1895,22308.0
2016-03-22 10:40:00,155.35,156.04,155.34,155.95,17104.0,144.2453,144.8859,144.236,144.8024,17104.0
2016-03-22 10:50:00,155.98,156.11,155.74,155.81,16954.0,144.8302,144.9509,144.6074,144.6724,16954.0
2016-03-22 11:00:00,155.8,156.47,155.73,156.44,18509.0,144.6631,145.2852,144.5981,145.2573,18509.0
2016-03-22 11:10:00,156.47,156.69,156.42,156.65,8106.0,145.2852,145.4895,145.2388,145.4523,8106.0
2016-03-22 11:20:00,156.7,156.88,156.53,156.56,18585.0,145.4988,145.6659,145.3409,145.3688,18585.0
2016-03-22 11:30:00,156.6,156.64,156.29,156.49,20560.0,145.4059,145.443,145.1181,145.3038,20560.0
2016-03-22 11:40:00,156.53,156.71,156.45,156.57,25025.0,145.3409,145.508,145.2666,145.3781,25025.0
2016-03-22 11:50:00,156.47,156.62,155.97,155.97,7080.0,145.2852,145.4245,144.8209,144.8209,7080.0
2016-03-22 12:00:00,155.96,156.42,155.92,156.32,23592.0,144.8117,145.2388,144.7745,145.1459,23592.0
2016-03-22 12:10:00,156.39,156.4,156.08,156.26,13759.0,145.2109,145.2202,144.9231,145.0902,13759.0
2016-03-22 12:20:00,156.18,156.37,155.95,156.37,19336.0,145.0159,145.1923,144.8024,145.1923,19336.0
2016-03-22 12:30:00,156.29,156.47,156.08,156.3,26038.0,145.1181,145.2852,144.9231,145.1274,26038.0
2016-03-22 12:40:00,156.29,156.91,156.23,156.91,22136.0,145.1181,145.6937,145.0624,145.6937,22136.0
2016-03-22 12:50:00,156.93,157.43,156.86,157.38,16386.0,145.7123,146.1766,145.6473,146.1302,16386.0
2016-03-22 13:00:00,157.41,157.44,157.17,157.27,21111.0,146.158,146.1859,145.9352,146.028,21111.0
2016-03-22 13:10:00,157.27,157.33,156.97,157.09,32538.0,146.028,146.0837,145.7495,145.8609,32538.0
2016-03-22 13:20:00,157.11,157.34,156.99,157.32,16537.0,145.8795,146.093,145.768,146.0744,16537.0
2016-03-22 13:30:00,157.28,157.39,156.9,156.94,23971.0,146.0373,146.1394,145.6845,145.7216,23971.0
2016-03-22 13:40:00,156.91,157.2,156.89,157.1,16270.0,145.6937,145.963,145.6752,145.8702,16270.0
2016-03-22 13:50:00,157.1,157.14,156.92,157.0,21176.0,145.8702,145.9073,145.703,145.7773,21176.0
2016-03-22 14:00:00,157.05,157.16,156.97,156.97,16865.0,145.8237,145.9259,145.7495,145.7495,16865.0
2016-03-22 14:10:00,156.97,157.11,156.79,156.8,16264.0,145.7495,145.8795,145.5823,145.5916,16264.0
2016-03-22 14:20:00,156.9,157.12,156.61,157.11,12162.0,145.6845,145.8887,145.4152,145.8795,12162.0
2016-03-22 14:30:00,157.17,157.19,156.97,157.0,16481.0,145.9352,145.9537,145.7495,145.7773,16481.0
2016-03-22 14:40:00,156.95,157.1,156.91,157.09,17968.0,145.7309,145.8702,145.6937,145.8609,17968.0
2016-03-22 14:50:00,157.07,157.17,156.62,156.63,20307.0,145.8423,145.9352,145.4245,145.4338,20307.0
2016-03-22 15:00:00,156.66,156.91,156.63,156.84,24980.0,145.4616,145.6937,145.4338,145.6288,24980.0
2016-03-22 15:10:00,156.83,156.89,156.5,156.51,59284.0,145.6195,145.6752,145.3131,145.3223,59284.0
2016-03-22 15:20:00,156.52,156.74,156.5,156.61,54576.0,145.3316,145.5359,145.3131,145.4152,54576.0
2016-03-22 15:30:00,156.62,156.72,156.51,156.53,84293.0,145.4245,145.5173,145.3223,145.3409,84293.0
2016-03-22 15:40:00,156.52,156.7,156.51,156.56,32864.0,145.3316,145.4988,145.3223,145.3688,32864.0
2016-03-22 15:50:00,156.55,156.69,156.48,156.65,62355.0,145.3595,145.4895,145.2945,145.4523,62355.0
2016-03-23 09:30:00,157.0,157.07,155.69,156.69,25788.0,145.7773,145.8423,144.561,145.4895,25788.0
2016-03-23 09:40:00,156.71,156.98,156.1,156.16,9256.0,145.508,145.7587,144.9416,144.9974,9256.0
2016-03-23 09:50:00,156.16,156.85,156.14,156.56,12684.0,144.9974,145.638,144.9788,145.3688,12684.0
2016-03-23 10:00:00,156.4,157.0,156.36,156.75,29403.0,145.2202,145.7773,145.1831,145.5452,29403.0
2016-03-23 10:10:00,156.87,157.49,156.8,157.03,16082.0,145.6566,146.2323,145.5916,145.8052,16082.0
2016-03-23 10:20:00,156.91,157.66,156.91,157.6,43375.0,145.6937,146.3901,145.6937,146.3344,43375.0
2016-03-23 10:30:00,157.5,157.97,157.16,157.62,24859.0,146.2416,146.678,145.9259,146.353,24859.0
2016-03-23 10:40:00,157.53,157.89,157.34,157.89,18821.0,146.2694,146.6037,146.093,146.6037,18821.0
2016-03-23 10:50:00,157.79,158.06,157.64,157.87,17345.0,146.5108,146.7615,146.3716,146.5851,17345.0
2016-03-23 11:00:00,157.8,157.8,157.16,157.63,23579.0,146.5201,146.5201,145.9259,146.3623,23579.0
2016-03-23 11:10:00,157.58,157.83,156.94,156.94,32090.0,146.3159,146.548,145.7216,145.7216,32090.0
2016-03-23 11:20:00,156.99,157.14,156.78,156.92,19120.0,145.768,145.9073,145.573,145.703,19120.0
2016-03-23 11:30:00,156.96,157.33,156.82,156.96,49586.0,145.7402,146.0837,145.6102,145.7402,49586.0
2016-03-23 11:40:00,156.95,157.14,156.59,156.77,31203.0,145.7309,145.9073,145.3966,145.5638,31203.0
2016-03-23 11:50:00,156.73,156.79,156.43,156.64,17961.0,145.5266,145.5823,145.2481,145.443,17961.0
2016-03-23 12:00:00,156.6,156.65,156.35,156.35,23917.0,145.4059,145.4523,145.1738,145.1738,23917.0
2016-03-23 12:10:00,156.29,156.56,156.14,156.34,16238.0,145.1181,145.3688,144.9788,145.1645,16238.0
2016-03-23 12:20:00,156.32,156.32,155.97,156.13,13950.0,145.1459,145.1459,144.8209,144.9695,13950.0
2016-03-23 12:30:00,156.12,156.29,155.99,156.01,25864.0,144.9602,145.1181,144.8395,144.8581,25864.0
2016-03-23 12:40:00,156.06,156.06,155.76,155.86,7563.0,144.9045,144.9045,144.626,144.7188,7563.0
2016-03-23 12:50:00,155.92,155.93,155.71,155.93,16786.0,144.7745,144.7838,144.5795,144.7838,16786.0
2016-03-23 13:00:00,156.01,156.01,155.59,155.78,9590.0,144.8581,144.8581,144.4681,144.6445,9590.0
2016-03-23 13:10:00,155.77,155.83,155.52,155.52,9470.0,144.6352,144.6909,144.4031,144.4031,9470.0
2016-03-23 13:20:00,155.52,155.61,155.38,155.47,23481.0,144.4031,144.4867,144.2731,144.3567,23481.0
2016-03-23 13:30:00,155.49,155.53,155.17,155.24,12730.0,144.3753,144.4124,144.0781,144.1431,12730.0
2016-03-23 13:40:00,155.24,155.5,155.14,155.36,16451.0,144.1431,144.3845,144.0503,144.2545,16451.0
2016-03-23 13:50:00,155.34,155.53,155.25,155.53,9331.0,144.236,144.4124,144.1524,144.4124,9331.0
2016-03-23 14:00:00,155.4,155.88,155.26,155.88,13709.0,144.2917,144.7374,144.1617,144.7374,13709.0
2016-03-23 14:10:00,155.87,156.08,155.72,155.89,10388.0,144.7281,144.9231,144.5888,144.7467,10388.0
2016-03-23 14:20:00,155.89,156.1,155.59,155.72,55084.0,144.7467,144.9416,144.4681,144.5888,55084.0
2016-03-23 14:30:00,155.74,155.9,155.58,155.64,22986.0,144.6074,144.7559,144.4588,144.5145,22986.0
2016-03-23 14:40:00,155.59,155.71,155.38,155.48,14177.0,144.4681,144.5795,144.2731,144.366,14177.0
2016-03-23 14:50:00,155.46,155.49,155.26,155.39,22101.0,144.3474,144.3753,144.1617,144.2824,22101.0
2016-03-23 15:00:00,155.33,155.46,155.19,155.29,28045.0,144.2267,144.3474,144.0967,144.1895,28045.0
2016-03-23 15:10:00,155.28,155.39,155.15,155.29,18102.0,144.1803,144.2824,144.0596,144.1895,18102.0
2016-03-23 15:20:00,155.25,155.29,154.9,154.97,63652.0,144.1524,144.1895,143.8274,143.8924,63652.0
2016-03-23 15:30:00,154.97,155.09,154.95,154.96,67538.0,143.8924,144.0038,143.8739,143.8831,67538.0
2016-03-23 15:40:00,154.95,155.03,154.89,154.97,60038.0,143.8739,143.9481,143.8181,143.8924,60038.0
2016-03-23 15:50:00,154.96,155.11,154.92,154.95,95034.0,143.8831,144.0224,143.846,143.8739,95034.0
2016-03-24 09:30:00,154.02,154.77,153.94,154.73,50314.0,143.0103,143.7067,142.936,143.6696,50314.0
2016-03-24 09:40:00,154.77,155.54,154.6,155.17,49695.0,143.7067,144.4217,143.5489,144.0781,49695.0
2016-03-24 09:50:00,155.17,155.48,155.0,155.11,47939.0,144.0781,144.366,143.9203,144.0224,47939.0
2016-03-24 10:00:00,155.1,157.02,155.02,157.0,55974.0,144.0131,145.7959,143.9388,145.7773,55974.0
2016-03-24 10:10:00,156.98,157.36,156.92,157.1,29786.0,145.7587,146.1116,145.703,145.8702,29786.0
2016-03-24 10:20:00,157.16,157.35,156.9,157.05,64041.0,145.9259,146.1023,145.6845,145.8237,64041.0
2016-03-24 10:30:00,156.97,157.62,156.84,157.58,36960.0,145.7495,146.353,145.6288,146.3159,36960.0
2016-03-24 10:40:00,157.5,158.4,157.5,158.4,27732.0,146.2416,147.0772,146.2416,147.0772,27732.0
2016-03-24 10:50:00,158.39,158.39,157.61,157.76,33670.0,147.068,147.068,146.3437,146.483,33670.0
2016-03-24 11:00:00,157.74,157.85,157.21,157.59,38568.0,146.4644,146.5666,145.9723,146.3251,38568.0
2016-03-24 11:10:00,157.53,157.63,157.25,157.35,14582.0,146.2694,146.3623,146.0094,146.1023,14582.0
2016-03-24 11:20:00,157.38,157.49,157.03,157.03,29231.0,146.1302,146.2323,145.8052,145.8052,29231.0
2016-03-24 11:30:00,157.03,157.06,156.68,156.71,16114.0,145.8052,145.833,145.4802,145.508,16114.0
2016-03-24 11:40:00,156.7,156.86,156.38,156.55,14141.0,145.4988,145.6473,145.2016,145.3595,14141.0
2016-03-24 11:50:00,156.62,156.74,156.1,156.19,23922.0,145.4245,145.5359,144.9416,145.0252,23922.0
2016-03-24 12:00:00,156.25,156.47,156.11,156.47,6400.0,145.0809,145.2852,144.9509,145.2852,6400.0
2016-03-24 12:10:00,156.48,156.79,156.27,156.38,24672.0,145.2945,145.5823,145.0995,145.2016,24672.0
2016-03-24 12:20:00,156.36,156.5,156.22,156.5,12843.0,145.1831,145.3131,145.0531,145.3131,12843.0
2016-03-24 12:30:00,156.53,156.53,156.28,156.35,8966.0,145.3409,145.3409,145.1088,145.1738,8966.0
2016-03-24 12:40:00,156.27,156.54,156.16,156.54,17780.0,145.0995,145.3502,144.9974,145.3502,17780.0
2016-03-24 12:50:00,156.54,156.81,156.4,156.78,10001.0,145.3502,145.6009,145.2202,145.573,10001.0
2016-03-24 13:00:00,156.73,156.89,156.65,156.89,13728.0,145.5266,145.6752,145.4523,145.6752,13728.0
2016-03-24 13:10:00,156.86,157.02,156.6,156.79,12900.0,145.6473,145.7959,145.4059,145.5823,12900.0
2016-03-24 13:20:00,156.75,156.95,156.52,156.67,24341.0,145.5452,145.7309,145.3316,145.4709,24341.0
2016-03-24 13:30:00,156.53,156.59,156.18,156.24,11329.0,145.3409,145.3966,145.0159,145.0716,11329.0
2016-03-24 13:40:00,156.22,156.4,155.8,155.8,20800.0,145.0531,145.2202,144.6631,144.6631,20800.0
2016-03-24 13:50:00,155.85,156.37,155.78,156.12,63102.0,144.7095,145.1923,144.6445,144.9602,63102.0
2016-03-24 14:00:00,156.13,156.24,155.95,156.2,22453.0,144.9695,145.0716,144.8024,145.0345,22453.0
2016-03-24 14:10:00,156.21,156.66,156.21,156.65,11790.0,145.0438,145.4616,145.0438,145.4523,11790.0
2016-03-24 14:20:00,156.67,156.88,156.67,156.8,13599.0,145.4709,145.6659,145.4709,145.5916,13599.0
2016-03-24 14:30:00,156.78,157.31,156.69,157.13,43419.0,145.573,146.0652,145.4895,145.898,43419.0
2016-03-24 14:40:00,157.09,157.31,157.06,157.2,9193.0,145.8609,146.0652,145.833,145.963,9193.0
2016-03-24 14:50:00,157.2,157.53,157.16,157.53,26520.0,145.963,146.2694,145.9259,146.2694,26520.0
2016-03-24 15:00:00,157.52,157.54,157.28,157.37,22328.0,146.2601,146.2787,146.0373,146.1209,22328.0
2016-03-24 15:10:00,157.36,157.68,157.36,157.6,17435.0,146.1116,146.4087,146.1116,146.3344,17435.0
2016-03-24 15:20:00,157.64,157.68,157.54,157.56,13340.0,146.3716,146.4087,146.2787,146.2973,13340.0
2016-03-24 15:30:00,157.57,157.63,157.44,157.55,25104.0,146.3066,146.3623,146.1859,146.288,25104.0
2016-03-24 15:40:00,157.53,157.75,157.41,157.45,33287.0,146.2694,146.4737,146.158,146.1951,33287.0
2016-03-24 15:50:00,157.47,157.48,157.12,157.28,73706.0,146.2137,146.223,145.8887,146.0373,73706.0
2016-03-28 09:30:00,157.29,157.29,156.08,156.31,26112.0,146.0466,146.0466,144.9231,145.1366,26112.0
2016-03-28 09:40:00,156.3,156.52,155.81,155.85,41682.0,145.1274,145.3316,144.6724,144.7095,41682.0
2016-03-28 09:50:00,155.81,155.83,155.31,155.44,11910.0,144.6724,144.6909,144.2081,144.3288,11910.0
2016-03-28 10:00:00,155.49,156.56,155.49,156.56,46481.0,144.3753,145.3688,144.3753,145.3688,46481.0
2016-03-28 10:10:00,156.49,157.27,156.32,157.14,29309.0,145.3038,146.028,145.1459,145.9073,29309.0
2016-03-28 10:20:00,157.25,157.57,156.6,157.09,15194.0,146.0094,146.3066,145.4059,145.8609,15194.0
2016-03-28 10:30:00,157.0,157.0,155.75,155.79,15182.0,145.7773,145.7773,144.6167,144.6538,15182.0
2016-03-28 10:40:00,155.78,156.27,155.77,156.27,16253.0,144.6445,145.0995,144.6352,145.0995,16253.0
2016-03-28 10:50:00,156.2,156.53,155.97,156.03,18023.0,145.0345,145.3409,144.8209,144.8767,18023.0
2016-03-28 11:00:00,156.12,156.37,155.96,155.97,15012.0,144.9602,145.1923,144.8117,144.8209,15012.0
2016-03-28 11:10:00,155.93,156.01,155.59,155.91,14702.0,144.7838,144.8581,144.4681,144.7652,14702.0
2016-03-28 11:20:00,155.8,156.51,155.71,156.04,15761.0,144.6631,145.3223,144.5795,144.8859,15761.0
2016-03-28 11:30:00,156.13,156.18,155.46,155.63,37430.0,144.9695,145.0159,144.3474,144.5052,37430.0
2016-03-28 11:40:00,155.59,156.48,155.48,156.43,47315.0,144.4681,145.2945,144.366,145.2481,47315.0
2016-03-28 11:50:00,156.45,156.9,156.26,156.9,15998.0,145.2666,145.6845,145.0902,145.6845,15998.0
2016-03-28 12:00:00,156.77,156.92,156.5,156.62,10981.0,145.5638,145.703,145.3131,145.4245,10981.0
2016-03-28 12:10:00,156.51,156.99,156.51,156.88,20174.0,145.3223,145.768,145.3223,145.6659,20174.0
2016-03-28 12:20:00,156.93,157.08,156.84,157.0,22536.0,145.7123,145.8516,145.6288,145.7773,22536.0
2016-03-28 12:30:00,157.03,157.59,156.95,157.55,12734.0,145.8052,146.3251,145.7309,146.288,12734.0
2016-03-28 12:40:00,157.55,157.93,157.49,157.52,19592.0,146.288,146.6408,146.2323,146.2601,19592.0
2016-03-28 12:50:00,157.55,157.76,157.31,157.56,24078.0,146.288,146.483,146.0652,146.2973,24078.0
2016-03-28 13:00:00,157.58,157.6,157.14,157.14,14631.0,146.3159,146.3344,145.9073,145.9073,14631.0
2016-03-28 13:10:00,157.25,157.35,157.09,157.21,12209.0,146.0094,146.1023,145.8609,145.9723,12209.0
2016-03-28 13:20:00,157.11,157.4,157.01,157.01,18485.0,145.8795,146.1487,145.7866,145.7866,18485.0
2016-03-28 13:30:00,157.0,157.07,156.64,156.64,19960.0,145.7773,145.8423,145.443,145.443,19960.0
2016-03-28 13:40:00,156.62,156.78,156.23,156.4,27003.0,145.4245,145.573,145.0624,145.2202,27003.0
2016-03-28 13:50:00,156.5,156.64,156.33,156.45,11496.0,145.3131,145.443,145.1552,145.2666,11496.0
2016-03-28 14:00:00,156.46,157.35,156.46,156.87,13283.0,145.2759,146.1023,145.2759,145.6566,13283.0
2016-03-28 14:10:00,156.88,156.88,156.42,156.46,17977.0,145.6659,145.6659,145.2388,145.2759,17977.0
2016-03-28 14:20:00,156.61,156.61,156.08,156.25,18471.0,145.4152,145.4152,144.9231,145.0809,18471.0
2016-03-28 14:30:00,156.2,156.29,155.86,156.21,36585.0,145.0345,145.1181,144.7188,145.0438,36585.0
2016-03-28 14:40:00,156.34,156.34,155.93,155.93,25191.0,145.1645,145.1645,144.7838,144.7838,25191.0
2016-03-28 14:50:00,155.92,155.96,155.49,155.65,52670.0,144.7745,144.8117,144.3753,144.5238,52670.0
2016-03-28 15:00:00,155.66,156.89,155.61,156.81,51087.0,144.5331,145.6752,144.4867,145.6009,51087.0
2016-03-28 15:10:00,156.81,157.15,156.77,157.15,20060.0,145.6009,145.9166,145.5638,145.9166,20060.0
2016-03-28 15:20:00,157.15,157.28,156.91,157.26,20195.0,145.9166,146.0373,145.6937,146.0187,20195.0
2016-03-28 15:30:00,157.24,157.25,156.98,157.21,31550.0,146.0002,146.0094,145.7587,145.9723,31550.0
2016-03-28 15:40:00,157.2,157.33,156.79,156.97,39818.0,145.963,146.0837,145.5823,145.7495,39818.0
2016-03-28 15:50:00,156.89,156.91,156.38,156.53,68385.0,145.6752,145.6937,145.2016,145.3409,68385.0
2016-03-29 09:30:00,156.55,156.79,156.01,156.32,24357.0,145.3595,145.5823,144.8581,145.1459,24357.0
2016-03-29 09:40:00,156.47,156.82,156.1,156.38,36263.0,145.2852,145.6102,144.9416,145.2016,36263.0
2016-03-29 09:50:00,156.26,156.47,155.88,156.47,14454.0,145.0902,145.2852,144.7374,145.2852,14454.0
2016-03-29 10:00:00,156.64,156.76,156.27,156.49,26046.0,145.443,145.5545,145.0995,145.3038,26046.0
2016-03-29 10:10:00,156.57,156.57,156.03,156.34,12691.0,145.3781,145.3781,144.8767,145.1645,12691.0
2016-03-29 10:20:00,156.25,157.0,156.24,156.88,20799.0,145.0809,145.7773,145.0716,145.6659,20799.0
2016-03-29 10:30:00,156.91,157.1,156.78,156.89,16073.0,145.6937,145.8702,145.573,145.6752,16073.0
2016-03-29 10:40:00,156.85,156.95,156.46,156.57,31940.0,145.638,145.7309,145.2759,145.3781,31940.0
2016-03-29 10:50:00,156.42,156.65,156.29,156.31,24619.0,145.2388,145.4523,145.1181,145.1366,24619.0
2016-03-29 11:00:00,156.32,156.42,156.13,156.42,18336.0,145.1459,145.2388,144.9695,145.2388,18336.0
2016-03-29 11:10:00,156.44,156.76,156.25,156.44,21651.0,145.2573,145.5545,145.0809,145.2573,21651.0
2016-03-29 11:20:00,156.4,156.63,156.18,156.34,13898.0,145.2202,145.4338,145.0159,145.1645,13898.0
2016-03-29 11:30:00,156.3,156.66,156.17,156.62,22311.0,145.1274,145.4616,145.0066,145.4245,22311.0
2016-03-29 11:40:00,156.66,156.78,156.47,156.7,9017.0,145.4616,145.573,145.2852,145.4988,9017.0
2016-03-29 11:50:00,156.7,156.96,156.43,156.5,11803.0,145.4988,145.7402,145.2481,145.3131,11803.0
2016-03-29 12:00:00,156.42,156.42,156.06,156.22,9043.0,145.2388,145.2388,144.9045,145.0531,9043.0
2016-03-29 12:10:00,156.19,156.23,155.9,156.03,7040.0,145.0252,145.0624,144.7559,144.8767,7040.0
2016-03-29 12:20:00,155.97,156.66,155.97,156.5,28035.0,144.8209,145.4616,144.8209,145.3131,28035.0
2016-03-29 12:30:00,156.59,157.08,156.49,157.05,103473.0,145.3966,145.8516,145.3038,145.8237,103473.0
2016-03-29 12:40:00,157.04,157.5,157.04,157.28,8892.0,145.8145,146.2416,145.8145,146.0373,8892.0
2016-03-29 12:50:00,157.34,157.72,157.29,157.62,18488.0,146.093,146.4458,146.0466,146.353,18488.0
2016-03-29 13:00:00,157.65,157.73,157.27,157.48,16038.0,146.3809,146.4551,146.028,146.223,16038.0
2016-03-29 13:10:00,157.5,157.71,157.33,157.59,12473.0,146.2416,146.4366,146.0837,146.3251,12473.0
2016-03-29 13:20:00,157.6,157.66,157.4,157.47,15929.0,146.3344,146.3901,146.1487,146.2137,15929.0
2016-03-29 13:30:00,157.4,157.58,157.26,157.52,13765.0,146.1487,146.3159,146.0187,146.2601,13765.0
2016-03-29 13:40:00,157.57,157.75,157.55,157.7,8972.0,146.3066,146.4737,146.288,146.4273,8972.0
2016-03-29 13:50:00,157.69,157.74,157.54,157.59,13825.0,146.418,146.4644,146.2787,146.3251,13825.0
2016-03-29 14:00:00,157.57,157.98,157.54,157.9,17060.0,146.3066,146.6873,146.2787,146.613,17060.0
2016-03-29 14:10:00,157.88,158.52,157.81,158.52,24204.0,146.5944,147.1887,146.5294,147.1887,24204.0
2016-03-29 14:20:00,158.56,158.64,158.35,158.4,29043.0,147.2258,147.3001,147.0308,147.0772,29043.0
2016-03-29 14:30:00,158.42,158.84,158.28,158.72,17732.0,147.0958,147.4858,146.9658,147.3744,17732.0
2016-03-29 14:40:00,158.73,158.79,158.58,158.71,12899.0,147.3837,147.4394,147.2444,147.3651,12899.0
2016-03-29 14:50:00,158.66,158.76,158.53,158.61,17927.0,147.3187,147.4115,147.1979,147.2722,17927.0
2016-03-29 15:00:00,158.57,158.72,158.43,158.67,16783.0,147.2351,147.3744,147.1051,147.3279,16783.0
2016-03-29 15:10:00,158.66,158.77,158.46,158.48,91485.0,147.3187,147.4208,147.133,147.1515,91485.0
2016-03-29 15:20:00,158.53,158.66,158.48,158.58,44882.0,147.1979,147.3187,147.1515,147.2444,44882.0
2016-03-29 15:30:00,158.56,158.86,158.41,158.77,56107.0,147.2258,147.5044,147.0865,147.4208,56107.0
2016-03-29 15:40:00,158.77,158.92,158.34,158.37,67900.0,147.4208,147.5601,147.0215,147.0494,67900.0
2016-03-29 15:50:00,158.37,159.01,158.35,158.9,151405.0,147.0494,147.6436,147.0308,147.5415,151405.0
2016-03-30 09:30:00,159.0,159.51,158.65,159.25,31366.0,147.6344,148.1079,147.3094,147.8665,31366.0
2016-03-30 09:40:00,159.34,159.99,159.08,159.87,20695.0,147.95,148.5536,147.7086,148.4422,20695.0
2016-03-30 09:50:00,159.88,159.92,159.56,159.84,30905.0,148.4514,148.4886,148.1543,148.4143,30905.0
2016-03-30 10:00:00,159.84,159.84,159.04,159.27,17447.0,148.4143,148.4143,147.6715,147.885,17447.0
2016-03-30 10:10:00,159.29,159.57,159.0,159.03,6616.0,147.9036,148.1636,147.6344,147.6622,6616.0
2016-03-30 10:20:00,159.13,159.88,159.02,159.61,8283.0,147.7551,148.4514,147.6529,148.2007,8283.0
2016-03-30 10:30:00,159.63,159.88,159.49,159.57,12099.0,148.2193,148.4514,148.0893,148.1636,12099.0
2016-03-30 10:40:00,159.6,159.85,159.49,159.66,13478.0,148.1915,148.4236,148.0893,148.2472,13478.0
2016-03-30 10:50:00,159.6,159.83,159.54,159.63,13756.0,148.1915,148.405,148.1357,148.2193,13756.0
2016-03-30 11:00:00,159.58,159.9,159.54,159.63,36632.0,148.1729,148.47,148.1357,148.2193,36632.0
2016-03-30 11:10:00,159.56,159.77,159.45,159.45,24731.0,148.1543,148.3493,148.0522,148.0522,24731.0
2016-03-30 11:20:00,159.5,159.89,159.43,159.88,15447.0,148.0986,148.4607,148.0336,148.4514,15447.0
2016-03-30 11:30:00,159.8,159.86,159.3,159.34,10456.0,148.3772,148.4329,147.9129,147.95,10456.0
2016-03-30 11:40:00,159.34,159.54,159.33,159.43,8985.0,147.95,148.1357,147.9408,148.0336,8985.0
2016-03-30 11:50:00,159.47,159.52,159.3,159.41,11350.0,148.0708,148.1172,147.9129,148.015,11350.0
2016-03-30 12:00:00,159.45,159.51,159.21,159.41,14522.0,148.0522,148.1079,147.8293,148.015,14522.0
2016-03-30 12:10:00,159.45,159.9,159.37,159.77,3892.0,148.0522,148.47,147.9779,148.3493,3892.0
2016-03-30 12:20:00,159.82,159.82,159.25,159.31,16400.0,148.3957,148.3957,147.8665,147.9222,16400.0
2016-03-30 12:30:00,159.33,159.33,158.81,158.92,11766.0,147.9408,147.9408,147.4579,147.5601,11766.0
2016-03-30 12:40:00,158.86,158.88,158.61,158.88,7497.0,147.5044,147.5229,147.2722,147.5229,7497.0
2016-03-30 12:50:00,158.83,158.92,158.66,158.92,13815.0,147.4765,147.5601,147.3187,147.5601,13815.0
2016-03-30 13:00:00,158.95,159.11,158.52,158.52,10724.0,147.5879,147.7365,147.1887,147.1887,10724.0
2016-03-30 13:10:00,158.52,158.75,158.52,158.52,11457.0,147.1887,147.4022,147.1887,147.1887,11457.0
2016-03-30 13:20:00,158.52,158.66,158.52,158.57,7921.0,147.1887,147.3187,147.1887,147.2351,7921.0
2016-03-30 13:30:00,158.55,158.79,158.55,158.72,9654.0,147.2165,147.4394,147.2165,147.3744,9654.0
2016-03-30 13:40:00,158.72,159.04,158.68,158.99,5912.0,147.3744,147.6715,147.3372,147.6251,5912.0
2016-03-30 13:50:00,159.09,159.15,158.61,158.66,15613.0,147.7179,147.7736,147.2722,147.3187,15613.0
2016-03-30 14:00:00,158.6,158.89,158.58,158.77,16580.0,147.2629,147.5322,147.2444,147.4208,16580.0
2016-03-30 14:10:00,158.73,158.74,158.1,158.25,27262.0,147.3837,147.3929,146.7987,146.938,27262.0
2016-03-30 14:20:00,158.23,158.34,158.12,158.26,12930.0,146.9194,147.0215,146.8173,146.9472,12930.0
2016-03-30 14:30:00,158.3,158.34,158.07,158.22,12284.0,146.9844,147.0215,146.7708,146.9101,12284.0
2016-03-30 14:40:00,158.21,158.22,157.95,157.99,13102.0,146.9008,146.9101,146.6594,146.6965,13102.0
2016-03-30 14:50:00,158.02,158.22,158.0,158.08,13898.0,146.7244,146.9101,146.7058,146.7801,13898.0
2016-03-30 15:00:00,158.06,158.27,158.05,158.23,19842.0,146.7615,146.9565,146.7523,146.9194,19842.0
2016-03-30 15:10:00,158.25,158.29,158.15,158.21,17412.0,146.938,146.9751,146.8451,146.9008,17412.0
2016-03-30 15:20:00,158.2,158.28,157.91,157.99,25590.0,146.8915,146.9658,146.6223,146.6965,25590.0
2016-03-30 15:30:00,157.99,158.13,157.92,158.08,34624.0,146.6965,146.8265,146.6316,146.7801,34624.0
2016-03-30 15:40:00,158.07,158.1,157.76,157.76,39296.0,146.7708,146.7987,146.483,146.483,39296.0
2016-03-30 15:50:00,157.76,157.84,157.54,157.78,134110.0,146.483,146.5573,146.2787,146.5016,134110.0
2016-03-31 09:30:00,157.96,158.5,157.22,158.1,22022.0,146.6687,147.1701,145.9816,146.7987,22022.0
2016-03-31 09:40:00,157.94,158.24,157.34,157.34,31466.0,146.6501,146.9287,146.093,146.093,31466.0
2016-03-31 09:50:00,157.52,157.94,157.11,157.64,33137.0,146.2601,146.6501,145.8795,146.3716,33137.0
2016-03-31 10:00:00,157.73,158.38,157.61,157.96,10020.0,146.4551,147.0587,146.3437,146.6687,10020.0
2016-03-31 10:10:00,157.92,158.27,157.73,158.12,6195.0,146.6316,146.9565,146.4551,146.8173,6195.0
2016-03-31 10:20:00,158.09,158.24,157.32,157.35,9655.0,146.7894,146.9287,146.0744,146.1023,9655.0
2016-03-31 10:30:00,157.35,157.66,157.17,157.46,12320.0,146.1023,146.3901,145.9352,146.2044,12320.0
2016-03-31 10:40:00,157.46,157.9,157.46,157.69,9034.0,146.2044,146.613,146.2044,146.418,9034.0
2016-03-31 10:50:00,157.65,158.17,157.65,158.14,14684.0,146.3809,146.8637,146.3809,146.8358,14684.0
2016-03-31 11:00:00,158.16,158.58,158.15,158.33,30032.0,146.8544,147.2444,146.8451,147.0122,30032.0
2016-03-31 11:10:00,158.36,158.9,158.36,158.47,36116.0,147.0401,147.5415,147.0401,147.1422,36116.0
2016-03-31 11:20:00,158.56,158.76,158.32,158.7,19913.0,147.2258,147.4115,147.003,147.3558,19913.0
2016-03-31 11:30:00,158.69,158.93,158.39,158.45,17895.0,147.3465,147.5694,147.068,147.1237,17895.0
2016-03-31 11:40:00,158.55,158.7,158.39,158.69,10751.0,147.2165,147.3558,147.068,147.3465,10751.0
2016-03-31 11:50:00,158.69,159.84,158.63,159.48,57456.0,147.3465,148.4143,147.2908,148.08,57456.0
2016-03-31 12:00:00,159.47,159.67,159.0,159.0,12272.0,148.0708,148.2565,147.6344,147.6344,12272.0
2016-03-31 12:10:00,158.98,159.47,158.98,159.34,13608.0,147.6158,148.0708,147.6158,147.95,13608.0
2016-03-31 12:20:00,159.35,159.42,159.11,159.34,9123.0,147.9593,148.0243,147.7365,147.95,9123.0
2016-03-31 12:30:00,159.29,159.34,158.97,159.21,6750.0,147.9036,147.95,147.6065,147.8293,6750.0
2016-03-31 12:40:00,159.23,159.5,159.13,159.14,6277.0,147.8479,148.0986,147.7551,147.7643,6277.0
2016-03-31 12:50:00,159.16,159.38,158.98,158.98,8490.0,147.7829,147.9872,147.6158,147.6158,8490.0
2016-03-31 13:00:00,158.94,159.25,158.94,159.11,5283.0,147.5786,147.8665,147.5786,147.7365,5283.0
2016-03-31 13:10:00,159.0,159.12,158.7,158.71,6168.0,147.6344,147.7458,147.3558,147.3651,6168.0
2016-03-31 13:20:00,158.67,158.9,158.46,158.66,18950.0,147.3279,147.5415,147.133,147.3187,18950.0
2016-03-31 13:30:00,158.53,158.95,158.53,158.87,9750.0,147.1979,147.5879,147.1979,147.5136,9750.0
2016-03-31 13:40:00,158.83,158.83,158.56,158.67,8525.0,147.4765,147.4765,147.2258,147.3279,8525.0
2016-03-31 13:50:00,158.65,158.7,158.22,158.24,8856.0,147.3094,147.3558,146.9101,146.9287,8856.0
2016-03-31 14:00:00,158.36,158.36,157.85,157.92,32638.0,147.0401,147.0401,146.5666,146.6316,32638.0
2016-03-31 14:10:00,157.94,158.14,157.93,158.07,25970.0,146.6501,146.8358,146.6408,146.7708,25970.0
2016-03-31 14:20:00,158.1,158.11,157.72,157.72,14517.0,146.7987,146.808,146.4458,146.4458,14517.0
2016-03-31 14:30:00,157.68,157.83,157.56,157.57,15171.0,146.4087,146.548,146.2973,146.3066,15171.0
2016-03-31 14:40:00,157.59,157.7,157.38,157.56,15241.0,146.3251,146.4273,146.1302,146.2973,15241.0
2016-03-31 14:50:00,157.64,157.75,157.43,157.5,11028.0,146.3716,146.4737,146.1766,146.2416,11028.0
2016-03-31 15:00:00,157.58,157.95,157.58,157.71,17046.0,146.3159,146.6594,146.3159,146.4366,17046.0
2016-03-31 15:10:00,157.71,157.78,157.54,157.65,11738.0,146.4366,146.5016,146.2787,146.3809,11738.0
2016-03-31 15:20:00,157.66,157.92,157.65,157.7,16406.0,146.3901,146.6316,146.3809,146.4273,16406.0
2016-03-31 15:30:00,157.75,157.9,157.65,157.65,23750.0,146.4737,146.613,146.3809,146.3809,23750.0
2016-03-31 15:40:00,157.65,157.81,157.54,157.55,49785.0,146.3809,146.5294,146.2787,146.288,49785.0
2016-03-31 15:50:00,157.54,157.67,157.24,157.27,132242.0,146.2787,146.3994,146.0002,146.028,132242.0
2016-04-01 09:30:00,156.75,156.87,155.93,156.54,20713.0,145.5452,145.6566,144.7838,145.3502,20713.0
2016-04-01 09:40:00,156.54,156.69,155.93,156.68,9859.0,145.3502,145.4895,144.7838,145.4802,9859.0
2016-04-01 09:50:00,156.62,156.62,155.57,155.67,12311.0,145.4245,145.4245,144.4495,144.5424,12311.0
2016-04-01 10:00:00,155.73,156.3,155.63,155.79,14174.0,144.5981,145.1274,144.5052,144.6538,14174.0
2016-04-01 10:10:00,155.8,156.48,155.8,156.11,24912.0,144.6631,145.2945,144.6631,144.9509,24912.0
2016-04-01 10:20:00,156.19,156.41,155.91,156.37,11807.0,145.0252,145.2295,144.7652,145.1923,11807.0
2016-04-01 10:30:00,156.32,157.07,156.27,156.85,8801.0,145.1459,145.8423,145.0995,145.638,8801.0
2016-04-01 10:40:00,156.66,157.06,156.6,157.04,8301.0,145.4616,145.833,145.4059,145.8145,8301.0
2016-04-01 10:50:00,156.96,157.25,156.55,157.25,13384.0,145.7402,146.0094,145.3595,146.0094,13384.0
2016-04-01 11:00:00,157.31,157.71,157.24,157.27,12037.0,146.0652,146.4366,146.0002,146.028,12037.0
2016-04-01 11:10:00,157.28,157.56,157.18,157.35,7230.0,146.0373,146.2973,145.9444,146.1023,7230.0
2016-04-01 11:20:00,157.32,157.45,157.11,157.22,9884.0,146.0744,146.1951,145.8795,145.9816,9884.0
2016-04-01 11:30:00,157.35,157.74,157.22,157.68,4449.0,146.1023,146.4644,145.9816,146.4087,4449.0
2016-04-01 11:40:00,157.8,157.9,157.5,157.57,4951.0,146.5201,146.613,146.2416,146.3066,4951.0
2016-04-01 11:50:00,157.45,157.46,157.07,157.26,5981.0,146.1951,146.2044,145.8423,146.0187,5981.0
2016-04-01 12:00:00,157.29,157.63,157.04,157.15,4994.0,146.0466,146.3623,145.8145,145.9166,4994.0
2016-04-01 12:10:00,157.04,157.05,156.57,156.8,9773.0,145.8145,145.8237,145.3781,145.5916,9773.0
2016-04-01 12:20:00,156.78,157.0,156.55,156.74,9043.0,145.573,145.7773,145.3595,145.5359,9043.0
2016-04-01 12:30:00,156.82,156.88,156.58,156.61,3100.0,145.6102,145.6659,145.3873,145.4152,3100.0
2016-04-01 12:40:00,156.68,156.83,156.47,156.71,10551.0,145.4802,145.6195,145.2852,145.508,10551.0
2016-04-01 12:50:00,156.73,156.8,156.61,156.71,4497.0,145.5266,145.5916,145.4152,145.508,4497.0
2016-04-01 13:00:00,156.75,156.8,156.66,156.73,10460.0,145.5452,145.5916,145.4616,145.5266,10460.0
2016-04-01 13:10:00,156.74,156.76,156.58,156.65,16397.0,145.5359,145.5545,145.3873,145.4523,16397.0
2016-04-01 13:20:00,156.66,156.75,156.55,156.66,14000.0,145.4616,145.5452,145.3595,145.4616,14000.0
2016-04-01 13:30:00,156.62,156.8,156.46,156.71,15835.0,145.4245,145.5916,145.2759,145.508,15835.0
2016-04-01 13:40:00,156.72,157.17,156.7,157.08,13601.0,145.5173,145.9352,145.4988,145.8516,13601.0
2016-04-01 13:50:00,157.06,157.11,156.87,156.95,10198.0,145.833,145.8795,145.6566,145.7309,10198.0
2016-04-01 14:00:00,156.96,157.32,156.82,157.32,9281.0,145.7402,146.0744,145.6102,146.0744,9281.0
2016-04-01 14:10:00,157.19,157.32,157.0,157.0,11997.0,145.9537,146.0744,145.7773,145.7773,11997.0
2016-04-01 14:20:00,156.99,157.05,156.72,156.85,17953.0,145.768,145.8237,145.5173,145.638,17953.0
2016-04-01 14:30:00,156.85,157.16,156.75,157.16,11929.0,145.638,145.9259,145.5452,145.9259,11929.0
2016-04-01 14:40:00,157.17,157.49,157.17,157.49,9134.0,145.9352,146.2323,145.9352,146.2323,9134.0
2016-04-01 14:50:00,157.39,157.5,157.12,157.43,10176.0,146.1394,146.2416,145.8887,146.1766,10176.0
2016-04-01 15:00:00,157.52,157.67,157.5,157.59,15730.0,146.2601,146.3994,146.2416,146.3251,15730.0
2016-04-01 15:10:00,157.58,157.64,157.41,157.61,13290.0,146.3159,146.3716,146.158,146.3437,13290.0
2016-04-01 15:20:00,157.66,157.67,157.5,157.62,16502.0,146.3901,146.3994,146.2416,146.353,16502.0
2016-04-01 15:30:00,157.62,157.66,157.44,157.5,36930.0,146.353,146.3901,146.1859,146.2416,36930.0
2016-04-01 15:40:00,157.5,157.8,157.48,157.73,53859.0,146.2416,146.5201,146.223,146.4551,53859.0
2016-04-01 15:50:00,157.74,157.8,157.27,157.47,100939.0,146.4644,146.5201,146.028,146.2137,100939.0
2016-04-04 09:30:00,157.24,158.0,157.0,157.97,85475.0,146.0002,146.7058,145.7773,146.678,85475.0
2016-04-04 09:40:00,157.87,159.61,157.72,159.52,82718.0,146.5851,148.2007,146.4458,148.1172,82718.0
2016-04-04 09:50:00,159.34,161.16,159.34,160.97,29094.0,147.95,149.6399,147.95,149.4635,29094.0
2016-04-04 10:00:00,160.99,161.78,160.84,161.28,32590.0,149.4821,150.2156,149.3428,149.7514,32590.0
2016-04-04 10:10:00,161.34,161.4,160.63,160.84,32664.0,149.8071,149.8628,149.1478,149.3428,32664.0
2016-04-04 10:20:00,160.75,160.84,160.35,160.44,18810.0,149.2593,149.3428,148.8878,148.9714,18810.0
2016-04-04 10:30:00,160.37,160.77,160.16,160.31,24717.0,148.9064,149.2778,148.7114,148.8507,24717.0
2016-04-04 10:40:00,160.45,160.57,160.33,160.39,9048.0,148.9807,149.0921,148.8693,148.925,9048.0
2016-04-04 10:50:00,160.33,160.43,159.72,159.77,31703.0,148.8693,148.9621,148.3029,148.3493,31703.0
2016-04-04 11:00:00,159.73,159.93,159.64,159.79,20702.0,148.3122,148.4979,148.2286,148.3679,20702.0
2016-04-04 11:10:00,159.77,160.2,159.72,160.2,15639.0,148.3493,148.7486,148.3029,148.7486,15639.0
2016-04-04 11:20:00,160.22,160.22,159.74,159.74,12334.0,148.7671,148.7671,148.3215,148.3215,12334.0
2016-04-04 11:30:00,159.84,160.21,159.84,160.11,17466.0,148.4143,148.7579,148.4143,148.665,17466.0
2016-04-04 11:40:00,160.21,160.23,159.2,159.23,58304.0,148.7579,148.7764,147.8201,147.8479,58304.0
2016-04-04 11:50:00,159.19,159.36,158.99,159.02,39133.0,147.8108,147.9686,147.6251,147.6529,39133.0
2016-04-04 12:00:00,159.01,159.12,158.7,158.92,31575.0,147.6436,147.7458,147.3558,147.5601,31575.0
2016-04-04 12:10:00,158.85,158.92,158.8,158.87,12158.0,147.4951,147.5601,147.4486,147.5136,12158.0
2016-04-04 12:20:00,158.85,159.05,158.7,158.72,28104.0,147.4951,147.6808,147.3558,147.3744,28104.0
2016-04-04 12:30:00,158.69,158.85,158.62,158.63,15743.0,147.3465,147.4951,147.2815,147.2908,15743.0
2016-04-04 12:40:00,158.65,158.77,158.46,158.56,19751.0,147.3094,147.4208,147.133,147.2258,19751.0
2016-04-04 12:50:00,158.54,158.75,158.48,158.61,19900.0,147.2072,147.4022,147.1515,147.2722,19900.0
2016-04-04 13:00:00,158.68,158.7,158.46,158.68,10722.0,147.3372,147.3558,147.133,147.3372,10722.0
2016-04-04 13:10:00,158.69,158.7,158.55,158.69,13835.0,147.3465,147.3558,147.2165,147.3465,13835.0
2016-04-04 13:20:00,158.65,158.67,158.53,158.55,9960.0,147.3094,147.3279,147.1979,147.2165,9960.0
2016-04-04 13:30:00,158.6,158.6,158.32,158.34,17043.0,147.2629,147.2629,147.003,147.0215,17043.0
2016-04-04 13:40:00,158.32,158.43,158.27,158.42,12293.0,147.003,147.1051,146.9565,147.0958,12293.0
2016-04-04 13:50:00,158.44,158.61,158.26,158.3,13310.0,147.1144,147.2722,146.9472,146.9844,13310.0
2016-04-04 14:00:00,158.32,158.62,158.26,158.6,8238.0,147.003,147.2815,146.9472,147.2629,8238.0
2016-04-04 14:10:00,158.6,158.7,158.26,158.42,13653.0,147.2629,147.3558,146.9472,147.0958,13653.0
2016-04-04 14:20:00,158.33,158.4,158.23,158.38,4488.0,147.0122,147.0772,146.9194,147.0587,4488.0
2016-04-04 14:30:00,158.41,158.54,158.32,158.48,10990.0,147.0865,147.2072,147.003,147.1515,10990.0
2016-04-04 14:40:00,158.42,158.6,158.29,158.29,4628.0,147.0958,147.2629,146.9751,146.9751,4628.0
2016-04-04 14:50:00,158.28,158.33,158.07,158.25,18309.0,146.9658,147.0122,146.7708,146.938,18309.0
2016-04-04 15:00:00,158.24,158.28,158.13,158.21,10707.0,146.9287,146.9658,146.8265,146.9008,10707.0
2016-04-04 15:10:00,158.21,158.33,158.14,158.3,11519.0,146.9008,147.0122,146.8358,146.9844,11519.0
2016-04-04 15:20:00,158.29,158.32,158.08,158.15,9553.0,146.9751,147.003,146.7801,146.8451,9553.0
2016-04-04 15:30:00,158.18,158.34,157.98,157.98,13664.0,146.873,147.0215,146.6873,146.6873,13664.0
2016-04-04 15:40:00,157.96,158.22,157.96,158.09,16324.0,146.6687,146.9101,146.6687,146.7894,16324.0
2016-04-04 15:50:00,158.13,158.28,158.03,158.22,31930.0,146.8265,146.9658,146.7337,146.9101,31930.0
2016-04-05 09:30:00,156.37,157.56,156.16,156.2,33416.0,145.1923,146.2973,144.9974,145.0345,33416.0
2016-04-05 09:40:00,156.22,156.45,155.41,156.06,18540.0,145.0531,145.2666,144.301,144.9045,18540.0
2016-04-05 09:50:00,156.12,156.42,155.89,156.05,34493.0,144.9602,145.2388,144.7467,144.8952,34493.0
2016-04-05 10:00:00,156.03,156.48,155.92,156.27,18304.0,144.8767,145.2945,144.7745,145.0995,18304.0
2016-04-05 10:10:00,156.34,156.6,155.93,156.15,10077.0,145.1645,145.4059,144.7838,144.9881,10077.0
2016-04-05 10:20:00,156.11,156.27,155.76,155.97,18122.0,144.9509,145.0995,144.626,144.8209,18122.0
2016-04-05 10:30:00,155.94,156.07,155.5,155.5,17231.0,144.7931,144.9138,144.3845,144.3845,17231.0
2016-04-05 10:40:00,155.64,156.2,155.37,155.9,22691.0,144.5145,145.0345,144.2638,144.7559,22691.0
2016-04-05 10:50:00,155.9,155.9,155.42,155.6,16910.0,144.7559,144.7559,144.3103,144.4774,16910.0
2016-04-05 11:00:00,155.44,155.73,155.42,155.46,9496.0,144.3288,144.5981,144.3103,144.3474,9496.0
2016-04-05 11:10:00,155.44,155.45,155.19,155.34,20408.0,144.3288,144.3381,144.0967,144.236,20408.0
2016-04-05 11:20:00,155.45,155.7,155.45,155.52,8718.0,144.3381,144.5702,144.3381,144.4031,8718.0
2016-04-05 11:30:00,155.57,156.01,155.31,155.66,25033.0,144.4495,144.8581,144.2081,144.5331,25033.0
2016-04-05 11:40:00,155.66,155.66,155.16,155.28,11055.0,144.5331,144.5331,144.0688,144.1803,11055.0
2016-04-05 11:50:00,155.3,155.53,155.29,155.5,4532.0,144.1988,144.4124,144.1895,144.3845,4532.0
2016-04-05 12:00:00,155.47,155.62,155.4,155.56,10849.0,144.3567,144.496,144.2917,144.4402,10849.0
2016-04-05 12:10:00,155.64,155.64,154.83,154.84,23616.0,144.5145,144.5145,143.7624,143.7717,23616.0
2016-04-05 12:20:00,154.95,155.29,154.87,154.98,8918.0,143.8739,144.1895,143.7996,143.9017,8918.0
2016-04-05 12:30:00,154.96,155.23,154.91,155.03,11800.0,143.8831,144.1338,143.8367,143.9481,11800.0
2016-04-05 12:40:00,155.02,155.32,154.97,155.19,13826.0,143.9388,144.2174,143.8924,144.0967,13826.0
2016-04-05 12:50:00,155.17,155.23,155.04,155.13,7967.0,144.0781,144.1338,143.9574,144.041,7967.0
2016-04-05 13:00:00,155.11,155.13,154.79,154.79,5960.0,144.0224,144.041,143.7253,143.7253,5960.0
2016-04-05 13:10:00,154.77,155.05,154.74,154.8,9722.0,143.7067,143.9667,143.6789,143.7346,9722.0
2016-04-05 13:20:00,154.79,155.1,154.78,154.93,6181.0,143.7253,144.0131,143.716,143.8553,6181.0
2016-04-05 13:30:00,154.99,155.15,154.75,154.8,18411.0,143.911,144.0596,143.6881,143.7346,18411.0
2016-04-05 13:40:00,154.8,154.88,154.47,154.5,33713.0,143.7346,143.8089,143.4282,143.456,33713.0
2016-04-05 13:50:00,154.51,154.8,154.47,154.6,16066.0,143.4653,143.7346,143.4282,143.5489,16066.0
2016-04-05 14:00:00,154.59,154.73,154.5,154.55,26663.0,143.5396,143.6696,143.456,143.5024,26663.0
2016-04-05 14:10:00,154.65,154.65,154.33,154.4,11952.0,143.5953,143.5953,143.2982,143.3632,11952.0
2016-04-05 14:20:00,154.42,154.58,154.37,154.55,26811.0,143.3817,143.5303,143.3353,143.5024,26811.0
2016-04-05 14:30:00,154.55,154.78,154.53,154.59,23613.0,143.5024,143.716,143.4839,143.5396,23613.0
2016-04-05 14:40:00,154.58,154.7,154.53,154.67,18364.0,143.5303,143.6417,143.4839,143.6139,18364.0
2016-04-05 14:50:00,154.67,154.93,154.65,154.87,15251.0,143.6139,143.8553,143.5953,143.7996,15251.0
2016-04-05 15:00:00,154.85,154.87,154.5,154.7,18339.0,143.781,143.7996,143.456,143.6417,18339.0
2016-04-05 15:10:00,154.65,154.82,154.64,154.82,26869.0,143.5953,143.7531,143.586,143.7531,26869.0
2016-04-05 15:20:00,154.8,154.89,154.55,154.65,22954.0,143.7346,143.8181,143.5024,143.5953,22954.0
2016-04-05 15:30:00,154.64,154.81,154.59,154.69,22617.0,143.586,143.7439,143.5396,143.6324,22617.0
2016-04-05 15:40:00,154.67,154.89,154.62,154.81,34053.0,143.6139,143.8181,143.5674,143.7439,34053.0
2016-04-05 15:50:00,154.8,154.84,154.5,154.64,70429.0,143.7346,143.7717,143.456,143.586,70429.0
2016-04-06 09:30:00,155.28,156.04,155.16,155.65,36668.0,144.1803,144.8859,144.0688,144.5238,36668.0
2016-04-06 09:40:00,155.83,156.71,155.65,156.6,23072.0,144.6909,145.508,144.5238,145.4059,23072.0
2016-04-06 09:50:00,156.6,157.63,156.5,157.3,60135.0,145.4059,146.3623,145.3131,146.0559,60135.0
2016-04-06 10:00:00,157.3,158.69,157.16,158.53,13290.0,146.0559,147.3465,145.9259,147.1979,13290.0
2016-04-06 10:10:00,158.44,159.0,158.16,158.8,22881.0,147.1144,147.6344,146.8544,147.4486,22881.0
2016-04-06 10:20:00,158.76,158.79,158.23,158.46,9838.0,147.4115,147.4394,146.9194,147.133,9838.0
2016-04-06 10:30:00,158.67,159.16,158.42,159.16,19999.0,147.3279,147.7829,147.0958,147.7829,19999.0
2016-04-06 10:40:00,159.14,159.69,159.02,159.58,21920.0,147.7643,148.275,147.6529,148.1729,21920.0
2016-04-06 10:50:00,159.57,159.75,159.19,159.74,21096.0,148.1636,148.3307,147.8108,148.3215,21096.0
2016-04-06 11:00:00,159.69,159.74,159.36,159.59,28657.0,148.275,148.3215,147.9686,148.1822,28657.0
2016-04-06 11:10:00,159.62,159.63,158.84,158.84,9972.0,148.21,148.2193,147.4858,147.4858,9972.0
2016-04-06 11:20:00,158.85,159.52,158.85,159.39,29303.0,147.4951,148.1172,147.4951,147.9965,29303.0
2016-04-06 11:30:00,159.46,159.56,159.01,159.53,68084.0,148.0615,148.1543,147.6436,148.1265,68084.0
2016-04-06 11:40:00,159.53,159.88,159.53,159.74,30889.0,148.1265,148.4514,148.1265,148.3215,30889.0
2016-04-06 11:50:00,159.7,160.41,159.65,160.41,19433.0,148.2843,148.9436,148.2379,148.9436,19433.0
2016-04-06 12:00:00,160.37,160.65,160.28,160.65,31385.0,148.9064,149.1664,148.8229,149.1664,31385.0
2016-04-06 12:10:00,160.65,160.7,160.15,160.18,16677.0,149.1664,149.2128,148.7021,148.73,16677.0
2016-04-06 12:20:00,160.18,160.7,160.18,160.63,18178.0,148.73,149.2128,148.73,149.1478,18178.0
2016-04-06 12:30:00,160.63,160.87,160.49,160.68,13243.0,149.1478,149.3707,149.0178,149.1943,13243.0
2016-04-06 12:40:00,160.77,160.81,160.54,160.62,16480.0,149.2778,149.315,149.0643,149.1385,16480.0
2016-04-06 12:50:00,160.75,160.97,160.71,160.71,12289.0,149.2593,149.4635,149.2221,149.2221,12289.0
2016-04-06 13:00:00,160.77,161.26,160.67,161.17,13700.0,149.2778,149.7328,149.185,149.6492,13700.0
2016-04-06 13:10:00,161.25,161.52,161.17,161.43,17362.0,149.7235,149.9742,149.6492,149.8906,17362.0
2016-04-06 13:20:00,161.46,161.63,161.31,161.31,8882.0,149.9185,150.0764,149.7792,149.7792,8882.0
2016-04-06 13:30:00,161.31,161.62,161.29,161.5,23934.0,149.7792,150.0671,149.7607,149.9556,23934.0
2016-04-06 13:40:00,161.61,161.97,161.53,161.92,19366.0,150.0578,150.392,149.9835,150.3456,19366.0
2016-04-06 13:50:00,161.89,162.19,161.83,162.1,20838.0,150.3178,150.5963,150.2621,150.5128,20838.0
2016-04-06 14:00:00,162.1,162.15,161.76,161.79,38842.0,150.5128,150.5592,150.1971,150.2249,38842.0
2016-04-06 14:10:00,161.8,161.84,161.25,161.77,23003.0,150.2342,150.2713,149.7235,150.2063,23003.0
2016-04-06 14:20:00,161.85,161.93,161.51,161.52,15853.0,150.2806,150.3549,149.9649,149.9742,15853.0
2016-04-06 14:30:00,161.53,161.81,161.12,161.23,33251.0,149.9835,150.2435,149.6028,149.7049,33251.0
2016-04-06 14:40:00,161.16,161.68,161.16,161.63,42965.0,149.6399,150.1228,149.6399,150.0764,42965.0
2016-04-06 14:50:00,161.68,162.45,161.66,162.32,46675.0,150.1228,150.8377,150.1042,150.717,46675.0
2016-04-06 15:00:00,162.33,162.45,162.07,162.45,20760.0,150.7263,150.8377,150.4849,150.8377,20760.0
2016-04-06 15:10:00,162.45,162.9,162.21,162.83,34981.0,150.8377,151.2556,150.6149,151.1906,34981.0
2016-04-06 15:20:00,162.79,162.84,162.42,162.44,40027.0,151.1534,151.1999,150.8099,150.8285,40027.0
2016-04-06 15:30:00,162.47,162.91,162.45,162.65,44158.0,150.8563,151.2649,150.8377,151.0234,44158.0
2016-04-06 15:40:00,162.71,163.1,162.65,163.1,101427.0,151.0792,151.4413,151.0234,151.4413,101427.0
2016-04-06 15:50:00,163.09,163.42,163.01,163.25,144550.0,151.432,151.7384,151.3577,151.5806,144550.0
2016-04-07 09:30:00,162.34,163.03,161.54,162.88,49416.0,150.7356,151.3763,149.9928,151.237,49416.0
2016-04-07 09:40:00,162.83,163.06,162.21,162.21,23793.0,151.1906,151.4041,150.6149,150.6149,23793.0
2016-04-07 09:50:00,162.19,162.93,162.12,162.63,37811.0,150.5963,151.2834,150.5313,151.0049,37811.0
2016-04-07 10:00:00,162.51,162.65,161.79,161.92,48595.0,150.8934,151.0234,150.2249,150.3456,48595.0
2016-04-07 10:10:00,161.82,161.89,160.7,160.79,90976.0,150.2528,150.3178,149.2128,149.2964,90976.0
2016-04-07 10:20:00,160.79,160.91,160.42,160.57,34529.0,149.2964,149.4078,148.9528,149.0921,34529.0
2016-04-07 10:30:00,160.62,160.79,160.43,160.68,24548.0,149.1385,149.2964,148.9621,149.1943,24548.0
2016-04-07 10:40:00,160.69,160.94,160.31,160.94,12993.0,149.2035,149.4357,148.8507,149.4357,12993.0
2016-04-07 10:50:00,160.94,161.14,160.82,160.87,10327.0,149.4357,149.6214,149.3243,149.3707,10327.0
2016-04-07 11:00:00,160.83,161.18,160.47,160.47,11937.0,149.3335,149.6585,148.9993,148.9993,11937.0
2016-04-07 11:10:00,160.49,160.99,160.48,160.94,52918.0,149.0178,149.4821,149.0086,149.4357,52918.0
2016-04-07 11:20:00,160.89,161.33,160.81,161.3,23130.0,149.3892,149.7978,149.315,149.7699,23130.0
2016-04-07 11:30:00,161.34,161.49,161.12,161.34,9745.0,149.8071,149.9464,149.6028,149.8071,9745.0
2016-04-07 11:40:00,161.28,161.39,160.95,161.37,22103.0,149.7514,149.8535,149.445,149.8349,22103.0
2016-04-07 11:50:00,161.31,161.31,160.86,160.86,9146.0,149.7792,149.7792,149.3614,149.3614,9146.0
2016-04-07 12:00:00,160.87,161.11,160.8,161.08,10130.0,149.3707,149.5935,149.3057,149.5657,10130.0
2016-04-07 12:10:00,161.09,161.09,160.44,160.44,26254.0,149.575,149.575,148.9714,148.9714,26254.0
2016-04-07 12:20:00,160.59,160.63,160.37,160.37,7610.0,149.1107,149.1478,148.9064,148.9064,7610.0
2016-04-07 12:30:00,160.41,160.54,160.16,160.54,12938.0,148.9436,149.0643,148.7114,149.0643,12938.0
2016-04-07 12:40:00,160.55,160.61,160.38,160.58,7324.0,149.0736,149.1293,148.9157,149.1014,7324.0
2016-04-07 12:50:00,160.6,161.22,160.49,161.04,10915.0,149.12,149.6957,149.0178,149.5285,10915.0
2016-04-07 13:00:00,161.0,161.14,160.95,161.1,12852.0,149.4914,149.6214,149.445,149.5842,12852.0
2016-04-07 13:10:00,161.06,161.35,161.01,161.02,10431.0,149.5471,149.8164,149.5007,149.51,10431.0
2016-04-07 13:20:00,160.97,161.37,160.97,161.2,15816.0,149.4635,149.8349,149.4635,149.6771,15816.0
2016-04-07 13:30:00,161.22,161.38,161.11,161.38,12559.0,149.6957,149.8442,149.5935,149.8442,12559.0
2016-04-07 13:40:00,161.35,161.66,161.04,161.05,19576.0,149.8164,150.1042,149.5285,149.5378,19576.0
2016-04-07 13:50:00,161.04,161.11,160.67,160.85,39349.0,149.5285,149.5935,149.185,149.3521,39349.0
2016-04-07 14:00:00,160.82,160.86,160.45,160.5,28012.0,149.3243,149.3614,148.9807,149.0271,28012.0
2016-04-07 14:10:00,160.45,160.45,160.23,160.24,16293.0,148.9807,148.9807,148.7764,148.7857,16293.0
2016-04-07 14:20:00,160.18,160.32,160.13,160.15,31715.0,148.73,148.86,148.6836,148.7021,31715.0
2016-04-07 14:30:00,160.2,160.28,160.06,160.2,24754.0,148.7486,148.8229,148.6186,148.7486,24754.0
2016-04-07 14:40:00,160.2,160.21,159.84,159.99,28700.0,148.7486,148.7579,148.4143,148.5536,28700.0
2016-04-07 14:50:00,159.99,160.29,159.93,160.19,22593.0,148.5536,148.8321,148.4979,148.7393,22593.0
2016-04-07 15:00:00,160.17,160.52,160.1,160.52,18422.0,148.7207,149.0457,148.6557,149.0457,18422.0
2016-04-07 15:10:00,160.51,160.91,160.4,160.5,46087.0,149.0364,149.4078,148.9343,149.0271,46087.0
2016-04-07 15:20:00,160.5,160.69,160.45,160.63,26561.0,149.0271,149.2035,148.9807,149.1478,26561.0
2016-04-07 15:30:00,160.66,161.03,160.57,160.67,31242.0,149.1757,149.5192,149.0921,149.185,31242.0
2016-04-07 15:40:00,160.66,161.2,160.62,161.08,40960.0,149.1757,149.6771,149.1385,149.5657,40960.0
2016-04-07 15:50:00,161.06,161.32,160.72,161.25,112771.0,149.5471,149.7885,149.2314,149.7235,112771.0
2016-04-08 09:30:00,162.24,162.24,161.47,161.78,14730.0,150.6427,150.6427,149.9278,150.2156,14730.0
2016-04-08 09:40:00,161.87,162.05,161.48,161.5,16820.0,150.2992,150.4663,149.9371,149.9556,16820.0
2016-04-08 09:50:00,161.73,162.38,161.73,162.31,13041.0,150.1692,150.7727,150.1692,150.7077,13041.0
2016-04-08 10:00:00,162.4,162.53,161.86,161.98,17536.0,150.7913,150.912,150.2899,150.4013,17536.0
2016-04-08 10:10:00,162.01,162.36,161.91,162.01,20530.0,150.4292,150.7542,150.3363,150.4292,20530.0
2016-04-08 10:20:00,162.09,162.19,161.75,161.99,32090.0,150.5035,150.5963,150.1878,150.4106,32090.0
2016-04-08 10:30:00,161.87,162.28,161.75,162.05,22613.0,150.2992,150.6799,150.1878,150.4663,22613.0
2016-04-08 10:40:00,162.05,162.38,161.95,162.36,30058.0,150.4663,150.7727,150.3735,150.7542,30058.0
2016-04-08 10:50:00,162.34,162.34,161.95,161.97,12561.0,150.7356,150.7356,150.3735,150.392,12561.0
2016-04-08 11:00:00,162.02,162.1,161.76,161.99,14677.0,150.4385,150.5128,150.1971,150.4106,14677.0
2016-04-08 11:10:00,161.93,162.05,161.69,161.83,20354.0,150.3549,150.4663,150.1321,150.2621,20354.0
2016-04-08 11:20:00,161.92,162.08,161.67,161.77,8893.0,150.3456,150.4942,150.1135,150.2063,8893.0
2016-04-08 11:30:00,161.76,161.76,160.85,160.98,20765.0,150.1971,150.1971,149.3521,149.4728,20765.0
2016-04-08 11:40:00,160.97,161.43,160.95,161.22,12750.0,149.4635,149.8906,149.445,149.6957,12750.0
2016-04-08 11:50:00,161.09,161.38,161.02,161.32,10611.0,149.575,149.8442,149.51,149.7885,10611.0
2016-04-08 12:00:00,161.29,161.33,160.85,161.09,7264.0,149.7607,149.7978,149.3521,149.575,7264.0
2016-04-08 12:10:00,161.13,161.4,161.01,161.14,10541.0,149.6121,149.8628,149.5007,149.6214,10541.0
2016-04-08 12:20:00,161.22,161.39,161.21,161.3,6749.0,149.6957,149.8535,149.6864,149.7699,6749.0
2016-04-08 12:30:00,161.25,161.51,161.19,161.44,7688.0,149.7235,149.9649,149.6678,149.8999,7688.0
2016-04-08 12:40:00,161.43,161.67,161.39,161.66,14907.0,149.8906,150.1135,149.8535,150.1042,14907.0
2016-04-08 12:50:00,161.66,161.66,161.34,161.37,17367.0,150.1042,150.1042,149.8071,149.8349,17367.0
2016-04-08 13:00:00,161.36,161.38,161.1,161.1,4279.0,149.8257,149.8442,149.5842,149.5842,4279.0
2016-04-08 13:10:00,161.07,161.28,161.06,161.15,10444.0,149.5564,149.7514,149.5471,149.6307,10444.0
2016-04-08 13:20:00,161.13,161.35,161.13,161.28,10214.0,149.6121,149.8164,149.6121,149.7514,10214.0
2016-04-08 13:30:00,161.23,162.18,161.21,162.18,26016.0,149.7049,150.587,149.6864,150.587,26016.0
2016-04-08 13:40:00,162.12,163.24,162.1,162.77,81485.0,150.5313,151.5713,150.5128,151.1349,81485.0
2016-04-08 13:50:00,162.75,163.34,162.52,162.91,24648.0,151.1163,151.6641,150.9027,151.2649,24648.0
2016-04-08 14:00:00,163.0,163.0,162.45,162.45,30882.0,151.3484,151.3484,150.8377,150.8377,30882.0
2016-04-08 14:10:00,162.53,162.55,162.28,162.28,10490.0,150.912,150.9306,150.6799,150.6799,10490.0
2016-04-08 14:20:00,162.29,162.33,162.09,162.15,12040.0,150.6892,150.7263,150.5035,150.5592,12040.0
2016-04-08 14:30:00,162.13,162.18,161.91,162.04,22547.0,150.5406,150.587,150.3363,150.457,22547.0
2016-04-08 14:40:00,161.96,162.22,161.8,161.8,13501.0,150.3828,150.6242,150.2342,150.2342,13501.0
2016-04-08 14:50:00,161.8,161.82,161.38,161.6,13775.0,150.2342,150.2528,149.8442,150.0485,13775.0
2016-04-08 15:00:00,161.58,161.64,160.89,160.89,20816.0,150.0299,150.0856,149.3892,149.3892,20816.0
2016-04-08 15:10:00,160.93,161.55,160.8,161.55,25620.0,149.4264,150.0021,149.3057,150.0021,25620.0
2016-04-08 15:20:00,161.59,161.67,161.45,161.45,18414.0,150.0392,150.1135,149.9092,149.9092,18414.0
2016-04-08 15:30:00,161.41,161.61,161.23,161.61,30840.0,149.8721,150.0578,149.7049,150.0578,30840.0
2016-04-08 15:40:00,161.66,161.96,161.49,161.85,45693.0,150.1042,150.3828,149.9464,150.2806,45693.0
2016-04-08 15:50:00,161.85,162.33,161.82,162.29,129836.0,150.2806,150.7263,150.2528,150.6892,129836.0
2016-04-11 09:30:00,162.24,162.79,162.01,162.24,54314.0,150.6427,151.1534,150.4292,150.6427,54314.0
2016-04-11 09:40:00,162.2,162.2,161.14,161.74,22936.0,150.6056,150.6056,149.6214,150.1785,22936.0
2016-04-11 09:50:00,161.78,161.85,161.46,161.75,15028.0,150.2156,150.2806,149.9185,150.1878,15028.0
2016-04-11 10:00:00,161.85,163.43,161.65,163.04,40591.0,150.2806,151.7477,150.0949,151.3856,40591.0
2016-04-11 10:10:00,163.05,163.21,162.47,162.67,24375.0,151.3948,151.5434,150.8563,151.042,24375.0
2016-04-11 10:20:00,162.74,163.09,162.6,162.72,29705.0,151.107,151.432,150.977,151.0884,29705.0
2016-04-11 10:30:00,162.66,163.16,162.66,163.16,10518.0,151.0327,151.497,151.0327,151.497,10518.0
2016-04-11 10:40:00,163.15,163.18,162.15,162.43,14322.0,151.4877,151.5156,150.5592,150.8192,14322.0
2016-04-11 10:50:00,162.35,162.67,162.29,162.32,22246.0,150.7449,151.042,150.6892,150.717,22246.0
2016-04-11 11:00:00,162.24,162.57,162.17,162.49,21078.0,150.6427,150.9492,150.5778,150.8749,21078.0
2016-04-11 11:10:00,162.52,162.76,162.49,162.7,8677.0,150.9027,151.1256,150.8749,151.0699,8677.0
2016-04-11 11:20:00,162.6,162.71,162.31,162.63,9284.0,150.977,151.0792,150.7077,151.0049,9284.0
2016-04-11 11:30:00,162.54,162.64,162.06,162.54,21142.0,150.9213,151.0142,150.4756,150.9213,21142.0
2016-04-11 11:40:00,162.49,162.7,162.34,162.53,18880.0,150.8749,151.0699,150.7356,150.912,18880.0
2016-04-11 11:50:00,162.52,162.64,162.19,162.61,14790.0,150.9027,151.0142,150.5963,150.9863,14790.0
2016-04-11 12:00:00,162.63,163.0,162.53,162.71,22284.0,151.0049,151.3484,150.912,151.0792,22284.0
2016-04-11 12:10:00,162.77,162.81,162.53,162.63,13272.0,151.1349,151.172,150.912,151.0049,13272.0
2016-04-11 12:20:00,162.71,162.78,162.56,162.56,5924.0,151.0792,151.1441,150.9399,150.9399,5924.0
2016-04-11 12:30:00,162.55,162.69,162.4,162.44,7773.0,150.9306,151.0606,150.7913,150.8285,7773.0
2016-04-11 12:40:00,162.41,162.58,162.25,162.58,15925.0,150.8006,150.9584,150.652,150.9584,15925.0
2016-04-11 12:50:00,162.52,162.62,162.38,162.42,9092.0,150.9027,150.9956,150.7727,150.8099,9092.0
2016-04-11 13:00:00,162.37,162.37,162.15,162.32,8560.0,150.7635,150.7635,150.5592,150.717,8560.0
2016-04-11 13:10:00,162.27,162.48,162.25,162.33,6691.0,150.6706,150.8656,150.652,150.7263,6691.0
2016-04-11 13:20:00,162.43,162.57,162.16,162.29,16680.0,150.8192,150.9492,150.5685,150.6892,16680.0
2016-04-11 13:30:00,162.22,162.58,162.14,162.44,12494.0,150.6242,150.9584,150.5499,150.8285,12494.0
2016-04-11 13:40:00,162.51,162.58,162.33,162.44,19780.0,150.8934,150.9584,150.7263,150.8285,19780.0
2016-04-11 13:50:00,162.42,162.7,162.33,162.7,17142.0,150.8099,151.0699,150.7263,151.0699,17142.0
2016-04-11 14:00:00,162.72,163.52,162.5,162.5,85734.0,151.0884,151.8313,150.8842,150.8842,85734.0
2016-04-11 14:10:00,162.63,162.78,162.45,162.78,11041.0,151.0049,151.1441,150.8377,151.1441,11041.0
2016-04-11 14:20:00,162.77,162.95,162.47,162.5,13142.0,151.1349,151.302,150.8563,150.8842,13142.0
2016-04-11 14:30:00,162.43,162.82,162.35,162.81,13123.0,150.8192,151.1813,150.7449,151.172,13123.0
2016-04-11 14:40:00,162.81,162.9,162.58,162.78,7525.0,151.172,151.2556,150.9584,151.1441,7525.0
2016-04-11 14:50:00,162.71,162.84,162.51,162.51,9903.0,151.0792,151.1999,150.8934,150.8934,9903.0
2016-04-11 15:00:00,162.6,162.63,162.08,162.18,14117.0,150.977,151.0049,150.4942,150.587,14117.0
2016-04-11 15:10:00,162.13,162.19,161.95,162.07,10212.0,150.5406,150.5963,150.3735,150.4849,10212.0
2016-04-11 15:20:00,162.1,162.46,161.84,162.11,56594.0,150.5128,150.847,150.2713,150.522,56594.0
2016-04-11 15:30:00,162.02,162.38,161.96,162.13,63008.0,150.4385,150.7727,150.3828,150.5406,63008.0
2016-04-11 15:40:00,162.1,162.27,161.81,162.12,36728.0,150.5128,150.6706,150.2435,150.5313,36728.0
2016-04-11 15:50:00,162.11,162.51,161.98,162.45,154157.0,150.522,150.8934,150.4013,150.8377,154157.0
2016-04-12 09:30:00,162.94,165.21,162.84,163.43,77039.0,151.2927,153.4004,151.1999,151.7477,77039.0
2016-04-12 09:40:00,163.37,163.74,163.0,163.23,21621.0,151.692,152.0355,151.3484,151.562,21621.0
2016-04-12 09:50:00,163.23,163.29,162.63,162.96,11406.0,151.562,151.6177,151.0049,151.3113,11406.0
2016-04-12 10:00:00,162.81,163.36,162.74,162.96,11333.0,151.172,151.6827,151.107,151.3113,11333.0
2016-04-12 10:10:00,162.92,163.09,162.35,162.88,13391.0,151.2741,151.432,150.7449,151.237,13391.0
2016-04-12 10:20:00,162.98,163.09,162.7,162.71,11426.0,151.3299,151.432,151.0699,151.0792,11426.0
2016-04-12 10:30:00,162.7,163.16,162.57,162.84,58044.0,151.0699,151.497,150.9492,151.1999,58044.0
2016-04-12 10:40:00,162.65,163.29,162.65,163.29,9448.0,151.0234,151.6177,151.0234,151.6177,9448.0
2016-04-12 10:50:00,163.27,163.95,163.27,163.85,14042.0,151.5991,152.2305,151.5991,152.1377,14042.0
2016-04-12 11:00:00,163.9,164.19,163.7,164.19,36230.0,152.1841,152.4534,151.9984,152.4534,36230.0
2016-04-12 11:10:00,164.19,164.2,163.81,164.15,13706.0,152.4534,152.4626,152.1005,152.4162,13706.0
2016-04-12 11:20:00,164.24,164.37,163.79,163.85,10410.0,152.4998,152.6205,152.082,152.1377,10410.0
2016-04-12 11:30:00,163.92,163.92,163.46,163.47,12160.0,152.2027,152.2027,151.7755,151.7848,12160.0
2016-04-12 11:40:00,163.53,164.11,163.53,163.97,37219.0,151.8405,152.3791,151.8405,152.2491,37219.0
2016-04-12 11:50:00,163.96,164.09,163.65,163.74,19133.0,152.2398,152.3605,151.952,152.0355,19133.0
2016-04-12 12:00:00,163.66,163.98,163.62,163.86,23215.0,151.9612,152.2584,151.9241,152.1469,23215.0
2016-04-12 12:10:00,163.86,164.14,163.86,164.07,24606.0,152.1469,152.4069,152.1469,152.3419,24606.0
2016-04-12 12:20:00,164.06,164.28,164.0,164.09,37595.0,152.3327,152.5369,152.2769,152.3605,37595.0
2016-04-12 12:30:00,164.04,164.35,164.04,164.3,74624.0,152.3141,152.6019,152.3141,152.5555,74624.0
2016-04-12 12:40:00,164.28,164.55,164.18,164.29,23649.0,152.5369,152.7876,152.4441,152.5462,23649.0
2016-04-12 12:50:00,164.25,164.4,164.19,164.26,8636.0,152.5091,152.6483,152.4534,152.5184,8636.0
2016-04-12 13:00:00,164.2,164.28,163.94,163.97,14464.0,152.4626,152.5369,152.2212,152.2491,14464.0
2016-04-12 13:10:00,163.96,164.01,163.53,163.63,17042.0,152.2398,152.2862,151.8405,151.9334,17042.0
2016-04-12 13:20:00,163.65,163.93,163.59,163.84,22058.0,151.952,152.2119,151.8962,152.1284,22058.0
2016-04-12 13:30:00,163.88,164.17,163.64,163.64,16813.0,152.1655,152.4348,151.9427,151.9427,16813.0
2016-04-12 13:40:00,163.64,163.94,163.64,163.76,15199.0,151.9427,152.2212,151.9427,152.0541,15199.0
2016-04-12 13:50:00,163.78,163.96,163.72,163.96,12914.0,152.0727,152.2398,152.017,152.2398,12914.0
2016-04-12 14:00:00,163.99,164.18,163.92,164.16,19008.0,152.2677,152.4441,152.2027,152.4255,19008.0
2016-04-12 14:10:00,164.18,164.25,164.01,164.01,12246.0,152.4441,152.5091,152.2862,152.2862,12246.0
2016-04-12 14:20:00,164.04,164.09,163.85,163.88,15341.0,152.3141,152.3605,152.1377,152.1655,15341.0
2016-04-12 14:30:00,163.87,164.0,163.76,163.82,15980.0,152.1562,152.2769,152.0541,152.1098,15980.0
2016-04-12 14:40:00,163.81,164.05,163.77,163.95,82798.0,152.1005,152.3234,152.0634,152.2305,82798.0
2016-04-12 14:50:00,163.91,164.07,163.81,163.82,21879.0,152.1934,152.3419,152.1005,152.1098,21879.0
2016-04-12 15:00:00,163.85,164.46,163.85,164.46,21548.0,152.1377,152.7041,152.1377,152.7041,21548.0
2016-04-12 15:10:00,164.47,164.59,164.37,164.38,15709.0,152.7133,152.8248,152.6205,152.6298,15709.0
2016-04-12 15:20:00,164.4,164.55,163.95,164.55,27207.0,152.6483,152.7876,152.2305,152.7876,27207.0
2016-04-12 15:30:00,164.52,164.7,164.02,164.05,47265.0,152.7598,152.9269,152.2955,152.3234,47265.0
2016-04-12 15:40:00,164.07,164.14,163.82,163.99,46462.0,152.3419,152.4069,152.1098,152.2677,46462.0
2016-04-12 15:50:00,164.0,164.51,163.94,164.49,127414.0,152.2769,152.7505,152.2212,152.7319,127414.0
2016-04-13 09:30:00,164.42,165.07,164.34,164.76,25818.0,152.6669,153.2705,152.5926,152.9826,25818.0
2016-04-13 09:40:00,164.59,164.8,164.31,164.31,87571.0,152.8248,153.0198,152.5648,152.5648,87571.0
2016-04-13 09:50:00,164.31,164.38,163.35,164.03,14420.0,152.5648,152.6298,151.6734,152.3048,14420.0
2016-04-13 10:00:00,164.03,164.81,163.95,164.8,10249.0,152.3048,153.029,152.2305,153.0198,10249.0
2016-04-13 10:10:00,164.83,165.31,164.75,165.08,20430.0,153.0476,153.4933,152.9733,153.2797,20430.0
2016-04-13 10:20:00,165.12,165.56,165.11,165.46,15076.0,153.3169,153.7254,153.3076,153.6326,15076.0
2016-04-13 10:30:00,165.42,165.47,165.0,165.28,11463.0,153.5954,153.6419,153.2055,153.4654,11463.0
2016-04-13 10:40:00,165.25,165.64,165.07,165.41,9474.0,153.4376,153.7997,153.2705,153.5862,9474.0
2016-04-13 10:50:00,165.47,165.62,164.92,165.06,15645.0,153.6419,153.7811,153.1312,153.2612,15645.0
2016-04-13 11:00:00,164.92,165.0,164.25,164.38,13774.0,153.1312,153.2055,152.5091,152.6298,13774.0
2016-04-13 11:10:00,164.43,164.43,163.9,164.16,18890.0,152.6762,152.6762,152.1841,152.4255,18890.0
2016-04-13 11:20:00,164.05,164.9,163.88,164.83,27187.0,152.3234,153.1126,152.1655,153.0476,27187.0
2016-04-13 11:30:00,164.94,165.84,164.84,165.71,44020.0,153.1497,153.9854,153.0569,153.8647,44020.0
2016-04-13 11:40:00,165.75,166.01,165.7,165.95,23890.0,153.9018,154.1433,153.8554,154.0875,23890.0
2016-04-13 11:50:00,165.91,166.12,165.53,165.53,27150.0,154.0504,154.2454,153.6976,153.6976,27150.0
2016-04-13 12:00:00,165.61,165.61,165.16,165.39,8311.0,153.7719,153.7719,153.354,153.5676,8311.0
2016-04-13 12:10:00,165.41,165.5,164.97,164.97,7725.0,153.5862,153.6697,153.1776,153.1776,7725.0
2016-04-13 12:20:00,164.98,165.33,164.98,165.22,7545.0,153.1869,153.5119,153.1869,153.4097,7545.0
2016-04-13 12:30:00,165.17,165.47,164.96,165.47,7869.0,153.3633,153.6419,153.1683,153.6419,7869.0
2016-04-13 12:40:00,165.49,166.06,165.49,166.05,18762.0,153.6604,154.1897,153.6604,154.1804,18762.0
2016-04-13 12:50:00,166.06,166.58,166.06,166.57,33928.0,154.1897,154.6725,154.1897,154.6632,33928.0
2016-04-13 13:00:00,166.57,166.61,166.39,166.47,36219.0,154.6632,154.7004,154.4961,154.5704,36219.0
2016-04-13 13:10:00,166.47,166.64,166.24,166.34,35581.0,154.5704,154.7282,154.3568,154.4497,35581.0
2016-04-13 13:20:00,166.34,166.5,166.34,166.48,15306.0,154.4497,154.5982,154.4497,154.5797,15306.0
2016-04-13 13:30:00,166.48,166.74,166.48,166.6,16193.0,154.5797,154.8211,154.5797,154.6911,16193.0
2016-04-13 13:40:00,166.57,166.68,166.49,166.56,13655.0,154.6632,154.7654,154.5889,154.6539,13655.0
2016-04-13 13:50:00,166.55,167.11,166.46,167.0,33639.0,154.6447,155.1646,154.5611,155.0625,33639.0
2016-04-13 14:00:00,167.01,167.22,166.92,167.21,16625.0,155.0718,155.2668,154.9882,155.2575,16625.0
2016-04-13 14:10:00,167.32,167.34,166.94,167.02,16001.0,155.3596,155.3782,155.0068,155.0811,16001.0
2016-04-13 14:20:00,167.0,167.15,166.87,166.91,28777.0,155.0625,155.2018,154.9418,154.9789,28777.0
2016-04-13 14:30:00,166.93,167.15,166.9,167.05,21661.0,154.9975,155.2018,154.9696,155.1089,21661.0
2016-04-13 14:40:00,167.06,167.31,166.93,167.16,28191.0,155.1182,155.3503,154.9975,155.2111,28191.0
2016-04-13 14:50:00,167.19,167.3,167.12,167.12,17624.0,155.2389,155.341,155.1739,155.1739,17624.0
2016-04-13 15:00:00,167.13,167.31,167.09,167.24,16486.0,155.1832,155.3503,155.1461,155.2853,16486.0
2016-04-13 15:10:00,167.21,167.3,167.1,167.23,18480.0,155.2575,155.341,155.1553,155.2761,18480.0
2016-04-13 15:20:00,167.23,167.28,167.13,167.28,25950.0,155.2761,155.3225,155.1832,155.3225,25950.0
2016-04-13 15:30:00,167.27,167.69,167.25,167.49,48017.0,155.3132,155.7032,155.2946,155.5175,48017.0
2016-04-13 15:40:00,167.42,167.49,167.16,167.39,78201.0,155.4525,155.5175,155.2111,155.4246,78201.0
2016-04-13 15:50:00,167.39,167.67,167.39,167.51,128866.0,155.4246,155.6846,155.4246,155.536,128866.0
2016-04-14 09:30:00,166.95,167.42,166.31,167.08,35320.0,155.0161,155.4525,154.4218,155.1368,35320.0
2016-04-14 09:40:00,167.21,167.64,166.81,167.01,18884.0,155.2575,155.6567,154.8861,155.0718,18884.0
2016-04-14 09:50:00,166.88,166.95,165.51,165.88,25856.0,154.9511,155.0161,153.679,154.0226,25856.0
2016-04-14 10:00:00,165.99,166.24,165.73,166.24,12201.0,154.1247,154.3568,153.8833,154.3568,12201.0
2016-04-14 10:10:00,166.23,167.41,166.23,167.28,26540.0,154.3475,155.4432,154.3475,155.3225,26540.0
2016-04-14 10:20:00,167.25,167.49,166.95,167.01,9901.0,155.2946,155.5175,155.0161,155.0718,9901.0
2016-04-14 10:30:00,167.04,167.05,166.43,166.44,9473.0,155.0996,155.1089,154.5332,154.5425,9473.0
2016-04-14 10:40:00,166.4,167.53,166.34,167.44,34405.0,154.5054,155.5546,154.4497,155.471,34405.0
2016-04-14 10:50:00,167.39,167.89,167.36,167.37,13548.0,155.4246,155.8889,155.3968,155.406,13548.0
2016-04-14 11:00:00,167.3,167.43,166.8,167.25,28270.0,155.341,155.4618,154.8768,155.2946,28270.0
2016-04-14 11:10:00,167.16,167.28,166.81,167.19,10567.0,155.2111,155.3225,154.8861,155.2389,10567.0
2016-04-14 11:20:00,167.12,167.8,167.09,167.71,14575.0,155.1739,155.8053,155.1461,155.7217,14575.0
2016-04-14 11:30:00,167.7,168.15,167.7,167.99,35991.0,155.7125,156.1303,155.7125,155.9817,35991.0
2016-04-14 11:40:00,168.01,168.55,167.93,168.39,21347.0,156.0003,156.5017,155.926,156.3531,21347.0
2016-04-14 11:50:00,168.29,168.96,168.04,168.83,54300.0,156.2603,156.8824,156.0282,156.7617,54300.0
2016-04-14 12:00:00,168.86,168.92,168.52,168.55,21886.0,156.7895,156.8452,156.4738,156.5017,21886.0
2016-04-14 12:10:00,168.59,169.28,168.45,169.28,24975.0,156.5388,157.1795,156.4088,157.1795,24975.0
2016-04-14 12:20:00,169.29,169.3,168.63,168.63,28834.0,157.1888,157.1981,156.576,156.576,28834.0
2016-04-14 12:30:00,168.65,169.47,168.51,169.17,33838.0,156.5945,157.3559,156.4646,157.0774,33838.0
2016-04-14 12:40:00,169.12,169.31,168.76,168.91,20554.0,157.031,157.2074,156.6967,156.836,20554.0
2016-04-14 12:50:00,168.89,169.3,168.58,168.78,18735.0,156.8174,157.1981,156.5296,156.7153,18735.0
2016-04-14 13:00:00,168.71,168.82,168.5,168.53,46446.0,156.6503,156.7524,156.4553,156.4831,46446.0
2016-04-14 13:10:00,168.52,168.72,168.36,168.7,20867.0,156.4738,156.6595,156.3253,156.641,20867.0
2016-04-14 13:20:00,168.7,168.71,168.09,168.21,19480.0,156.641,156.6503,156.0746,156.186,19480.0
2016-04-14 13:30:00,168.17,168.83,168.17,168.56,16230.0,156.1489,156.7617,156.1489,156.511,16230.0
2016-04-14 13:40:00,168.45,169.05,168.38,168.8,27648.0,156.4088,156.966,156.3438,156.7338,27648.0
2016-04-14 13:50:00,168.83,168.83,168.26,168.26,14629.0,156.7617,156.7617,156.2324,156.2324,14629.0
2016-04-14 14:00:00,168.22,168.66,168.22,168.46,33635.0,156.1953,156.6038,156.1953,156.4181,33635.0
2016-04-14 14:10:00,168.53,168.53,167.93,168.41,38455.0,156.4831,156.4831,155.926,156.3717,38455.0
2016-04-14 14:20:00,168.37,168.52,168.08,168.48,19819.0,156.3346,156.4738,156.0653,156.4367,19819.0
2016-04-14 14:30:00,168.43,168.46,168.04,168.16,9051.0,156.3903,156.4181,156.0282,156.1396,9051.0
2016-04-14 14:40:00,168.23,168.34,168.05,168.11,13117.0,156.2046,156.3067,156.0374,156.0931,13117.0
2016-04-14 14:50:00,168.1,168.81,168.09,168.61,23979.0,156.0839,156.7431,156.0746,156.5574,23979.0
2016-04-14 15:00:00,168.61,168.89,168.34,168.34,24134.0,156.5574,156.8174,156.3067,156.3067,24134.0
2016-04-14 15:10:00,168.28,168.87,168.02,168.73,26039.0,156.251,156.7988,156.0096,156.6688,26039.0
2016-04-14 15:20:00,168.74,168.91,168.52,168.64,27151.0,156.6781,156.836,156.4738,156.5853,27151.0
2016-04-14 15:30:00,168.62,168.98,168.53,168.76,45243.0,156.5667,156.901,156.4831,156.6967,45243.0
2016-04-14 15:40:00,168.8,168.83,168.32,168.72,48685.0,156.7338,156.7617,156.2881,156.6595,48685.0
2016-04-14 15:50:00,168.72,168.83,168.4,168.62,130361.0,156.6595,156.7617,156.3624,156.5667,130361.0
2016-04-15 09:30:00,169.09,170.48,168.66,169.98,139783.0,157.0031,158.2937,156.6038,157.8295,139783.0
2016-04-15 09:40:00,169.71,170.0,169.38,169.67,25060.0,157.5788,157.848,157.2724,157.5416,25060.0
2016-04-15 09:50:00,169.54,169.7,169.15,169.48,25717.0,157.4209,157.5695,157.0588,157.3652,25717.0
2016-04-15 10:00:00,169.41,169.69,169.13,169.21,23412.0,157.3002,157.5602,157.0402,157.1145,23412.0
2016-04-15 10:10:00,169.28,169.56,168.99,169.13,13539.0,157.1795,157.4395,156.9102,157.0402,13539.0
2016-04-15 10:20:00,169.12,169.43,168.9,169.36,25027.0,157.031,157.3188,156.8267,157.2538,25027.0
2016-04-15 10:30:00,169.32,169.74,169.28,169.4,9045.0,157.2167,157.6066,157.1795,157.2909,9045.0
2016-04-15 10:40:00,169.41,169.7,169.3,169.33,7453.0,157.3002,157.5695,157.1981,157.2259,7453.0
2016-04-15 10:50:00,169.29,169.52,168.92,168.92,12857.0,157.1888,157.4024,156.8452,156.8452,12857.0
2016-04-15 11:00:00,168.84,169.52,168.84,169.32,60934.0,156.771,157.4024,156.771,157.2167,60934.0
2016-04-15 11:10:00,169.26,169.69,169.07,169.53,30383.0,157.1609,157.5602,156.9845,157.4116,30383.0
2016-04-15 11:20:00,169.5,169.98,169.5,169.91,10699.0,157.3838,157.8295,157.3838,157.7645,10699.0
2016-04-15 11:30:00,169.99,170.05,169.91,170.0,42359.0,157.8388,157.8945,157.7645,157.848,42359.0
2016-04-15 11:40:00,169.97,170.1,169.74,169.75,7572.0,157.8202,157.9409,157.6066,157.6159,7572.0
2016-04-15 11:50:00,169.81,169.91,169.52,169.8,8114.0,157.6716,157.7645,157.4024,157.6623,8114.0
2016-04-15 12:00:00,169.81,170.0,169.71,169.86,18352.0,157.6716,157.848,157.5788,157.7181,18352.0
2016-04-15 12:10:00,169.91,170.1,169.73,170.1,41014.0,157.7645,157.9409,157.5973,157.9409,41014.0
2016-04-15 12:20:00,170.03,170.73,170.03,170.68,59258.0,157.8759,158.5259,157.8759,158.4794,59258.0
2016-04-15 12:30:00,170.69,170.88,170.66,170.76,32371.0,158.4887,158.6651,158.4609,158.5537,32371.0
2016-04-15 12:40:00,170.75,170.91,170.62,170.79,28453.0,158.5444,158.693,158.4237,158.5816,28453.0
2016-04-15 12:50:00,170.77,170.85,170.69,170.77,10245.0,158.563,158.6373,158.4887,158.563,10245.0
2016-04-15 13:00:00,170.67,170.78,170.48,170.77,41867.0,158.4702,158.5723,158.2937,158.563,41867.0
2016-04-15 13:10:00,170.77,170.83,170.65,170.74,53295.0,158.563,158.6187,158.4516,158.5352,53295.0
2016-04-15 13:20:00,170.75,171.09,170.64,171.09,31952.0,158.5444,158.8601,158.4423,158.8601,31952.0
2016-04-15 13:30:00,171.05,171.2,170.84,171.0,31885.0,158.823,158.9623,158.628,158.7766,31885.0
2016-04-15 13:40:00,170.9,171.25,170.9,171.01,44833.0,158.6837,159.0087,158.6837,158.7859,44833.0
2016-04-15 13:50:00,171.01,171.18,170.92,170.96,19244.0,158.7859,158.9437,158.7023,158.7394,19244.0
2016-04-15 14:00:00,170.95,171.19,170.93,170.98,20659.0,158.7301,158.953,158.7116,158.758,20659.0
2016-04-15 14:10:00,170.91,171.36,170.89,171.28,48156.0,158.693,159.1108,158.6744,159.0366,48156.0
2016-04-15 14:20:00,171.22,171.36,171.12,171.33,11105.0,158.9808,159.1108,158.888,159.083,11105.0
2016-04-15 14:30:00,171.3,171.36,171.09,171.31,20764.0,159.0551,159.1108,158.8601,159.0644,20764.0
2016-04-15 14:40:00,171.37,171.5,171.17,171.25,17301.0,159.1201,159.2408,158.9344,159.0087,17301.0
2016-04-15 14:50:00,171.26,171.3,170.99,171.25,23653.0,159.018,159.0551,158.7673,159.0087,23653.0
2016-04-15 15:00:00,171.3,171.53,171.09,171.11,53617.0,159.0551,159.2687,158.8601,158.8787,53617.0
2016-04-15 15:10:00,171.1,171.52,171.09,171.47,26991.0,158.8694,159.2594,158.8601,159.213,26991.0
2016-04-15 15:20:00,171.51,171.89,171.49,171.72,34309.0,159.2501,159.6029,159.2315,159.4451,34309.0
2016-04-15 15:30:00,171.68,172.04,171.62,172.03,69328.0,159.408,159.7422,159.3522,159.7329,69328.0
2016-04-15 15:40:00,172.03,172.09,171.71,172.03,85013.0,159.7329,159.7886,159.4358,159.7329,85013.0
2016-04-15 15:50:00,172.04,172.8,172.04,172.67,332633.0,159.7422,160.4479,159.7422,160.3272,332633.0
2016-04-18 09:30:00,171.91,172.06,170.83,172.06,35997.0,159.6215,159.7608,158.6187,159.7608,35997.0
2016-04-18 09:40:00,171.86,172.09,171.54,171.6,48860.0,159.5751,159.7886,159.278,159.3337,48860.0
2016-04-18 09:50:00,171.79,172.0,171.6,171.85,39193.0,159.5101,159.7051,159.3337,159.5658,39193.0
2016-04-18 10:00:00,171.88,172.31,171.85,171.97,11670.0,159.5937,159.9929,159.5658,159.6772,11670.0
2016-04-18 10:10:00,171.95,172.94,171.82,172.75,33488.0,159.6587,160.5779,159.5379,160.4015,33488.0
2016-04-18 10:20:00,172.73,173.41,172.73,173.26,14887.0,160.3829,161.0143,160.3829,160.875,14887.0
2016-04-18 10:30:00,173.29,173.5,172.9,173.27,32730.0,160.9029,161.0979,160.5407,160.8843,32730.0
2016-04-18 10:40:00,173.24,173.71,173.22,173.35,13140.0,160.8564,161.2928,160.8379,160.9586,13140.0
2016-04-18 10:50:00,173.41,173.59,173.1,173.34,19261.0,161.0143,161.1814,160.7265,160.9493,19261.0
2016-04-18 11:00:00,173.29,173.42,173.08,173.37,28122.0,160.9029,161.0236,160.7079,160.9772,28122.0
2016-04-18 11:10:00,173.36,173.55,173.15,173.2,11734.0,160.9679,161.1443,160.7729,160.8193,11734.0
2016-04-18 11:20:00,173.33,173.47,173.07,173.28,10505.0,160.94,161.07,160.6986,160.8936,10505.0
2016-04-18 11:30:00,173.28,173.82,173.04,173.82,16183.0,160.8936,161.395,160.6707,161.395,16183.0
2016-04-18 11:40:00,173.83,173.83,173.29,173.32,10276.0,161.4043,161.4043,160.9029,160.9307,10276.0
2016-04-18 11:50:00,173.33,173.48,173.07,173.48,21009.0,160.94,161.0793,160.6986,161.0793,21009.0
2016-04-18 12:00:00,173.49,173.6,173.16,173.21,21233.0,161.0886,161.1907,160.7822,160.8286,21233.0
2016-04-18 12:10:00,173.16,173.28,172.92,173.06,19597.0,160.7822,160.8936,160.5593,160.6893,19597.0
2016-04-18 12:20:00,173.0,173.3,172.95,172.97,12593.0,160.6336,160.9122,160.5872,160.6057,12593.0
2016-04-18 12:30:00,172.92,173.32,172.86,173.06,14042.0,160.5593,160.9307,160.5036,160.6893,14042.0
2016-04-18 12:40:00,173.06,173.36,172.98,173.34,10988.0,160.6893,160.9679,160.615,160.9493,10988.0
2016-04-18 12:50:00,173.4,173.45,173.18,173.25,11377.0,161.005,161.0514,160.8007,160.8657,11377.0
2016-04-18 13:00:00,173.25,173.41,173.09,173.41,13932.0,160.8657,161.0143,160.7172,161.0143,13932.0
2016-04-18 13:10:00,173.49,173.61,173.13,173.44,23252.0,161.0886,161.2,160.7543,161.0421,23252.0
2016-04-18 13:20:00,173.4,173.7,173.36,173.63,12727.0,161.005,161.2836,160.9679,161.2186,12727.0
2016-04-18 13:30:00,173.57,173.85,173.36,173.36,9908.0,161.1629,161.4228,160.9679,160.9679,9908.0
2016-04-18 13:40:00,173.51,174.03,173.51,173.75,11977.0,161.1071,161.59,161.1071,161.33,11977.0
2016-04-18 13:50:00,173.77,174.05,173.57,173.87,16771.0,161.3486,161.6085,161.1629,161.4414,16771.0
2016-04-18 14:00:00,173.85,173.86,173.29,173.55,13916.0,161.4228,161.4321,160.9029,161.1443,13916.0
2016-04-18 14:10:00,173.54,173.72,173.35,173.65,23291.0,161.135,161.3021,160.9586,161.2371,23291.0
2016-04-18 14:20:00,173.69,174.04,173.57,173.7,50415.0,161.2743,161.5993,161.1629,161.2836,50415.0
2016-04-18 14:30:00,173.71,174.0,173.65,173.81,20866.0,161.2928,161.5621,161.2371,161.3857,20866.0
2016-04-18 14:40:00,173.82,173.85,173.6,173.68,13712.0,161.395,161.4228,161.1907,161.265,13712.0
2016-04-18 14:50:00,173.77,173.92,173.57,173.72,23011.0,161.3486,161.4878,161.1629,161.3021,23011.0
2016-04-18 15:00:00,173.68,173.93,173.48,173.83,30759.0,161.265,161.4971,161.0793,161.4043,30759.0
2016-04-18 15:10:00,173.83,174.07,173.67,174.06,50218.0,161.4043,161.6271,161.2557,161.6178,50218.0
2016-04-18 15:20:00,174.01,174.12,173.87,173.9,28525.0,161.5714,161.6735,161.4414,161.4693,28525.0
2016-04-18 15:30:00,173.85,174.08,173.82,174.0,48126.0,161.4228,161.6364,161.395,161.5621,48126.0
2016-04-18 15:40:00,173.96,174.43,173.8,173.81,48169.0,161.525,161.9614,161.3764,161.3857,48169.0
2016-04-18 15:50:00,173.84,174.03,173.83,174.01,91462.0,161.4136,161.59,161.4043,161.5714,91462.0
2016-04-19 09:30:00,174.44,176.19,174.44,176.03,36974.0,161.9707,163.5956,161.9707,163.447,36974.0
2016-04-19 09:40:00,175.92,176.38,175.59,176.12,8762.0,163.3449,163.772,163.0385,163.5306,8762.0
2016-04-19 09:50:00,176.11,176.11,175.47,175.96,26451.0,163.5213,163.5213,162.927,163.382,26451.0
2016-04-19 10:00:00,175.82,175.95,175.34,175.38,32805.0,163.252,163.3727,162.8063,162.8435,32805.0
2016-04-19 10:10:00,175.53,175.76,175.07,175.45,38358.0,162.9828,163.1963,162.5556,162.9085,38358.0
2016-04-19 10:20:00,175.52,175.74,175.39,175.6,42957.0,162.9735,163.1777,162.8528,163.0477,42957.0
2016-04-19 10:30:00,175.6,175.68,175.19,175.58,31613.0,163.0477,163.122,162.6671,163.0292,31613.0
2016-04-19 10:40:00,175.57,175.74,175.36,175.72,22704.0,163.0199,163.1777,162.8249,163.1592,22704.0
2016-04-19 10:50:00,175.62,176.16,175.57,175.96,24882.0,163.0663,163.5677,163.0199,163.382,24882.0
2016-04-19 11:00:00,175.92,176.0,175.54,175.6,15631.0,163.3449,163.4192,162.992,163.0477,15631.0
2016-04-19 11:10:00,175.63,175.69,175.23,175.31,64247.0,163.0756,163.1313,162.7042,162.7785,64247.0
2016-04-19 11:20:00,175.31,175.61,175.19,175.54,22120.0,162.7785,163.057,162.6671,162.992,22120.0
2016-04-19 11:30:00,175.6,175.62,175.02,175.06,15374.0,163.0477,163.0663,162.5092,162.5463,15374.0
2016-04-19 11:40:00,175.03,175.03,174.45,174.81,25098.0,162.5185,162.5185,161.98,162.3142,25098.0
2016-04-19 11:50:00,174.76,174.77,173.87,173.91,25546.0,162.2678,162.2771,161.4414,161.4786,25546.0
2016-04-19 12:00:00,173.98,174.61,173.72,174.49,28351.0,161.5435,162.1285,161.3021,162.0171,28351.0
2016-04-19 12:10:00,174.53,174.59,174.14,174.15,15473.0,162.0542,162.1099,161.6921,161.7014,15473.0
2016-04-19 12:20:00,174.03,174.5,173.93,174.48,45640.0,161.59,162.0264,161.4971,162.0078,45640.0
2016-04-19 12:30:00,174.39,174.64,174.26,174.45,22782.0,161.9242,162.1564,161.8035,161.98,22782.0
2016-04-19 12:40:00,174.39,174.75,174.32,174.68,15196.0,161.9242,162.2585,161.8592,162.1935,15196.0
2016-04-19 12:50:00,174.64,174.9,174.46,174.87,21213.0,162.1564,162.3978,161.9892,162.3699,21213.0
2016-04-19 13:00:00,174.83,175.12,174.8,174.9,18909.0,162.3328,162.6021,162.3049,162.3978,18909.0
2016-04-19 13:10:00,174.92,175.23,174.87,175.19,25544.0,162.4164,162.7042,162.3699,162.6671,25544.0
2016-04-19 13:20:00,175.15,175.29,175.12,175.25,8638.0,162.6299,162.7599,162.6021,162.7228,8638.0
2016-04-19 13:30:00,175.25,175.49,175.14,175.29,11261.0,162.7228,162.9456,162.6206,162.7599,11261.0
2016-04-19 13:40:00,175.33,175.6,175.25,175.38,10829.0,162.797,163.0477,162.7228,162.8435,10829.0
2016-04-19 13:50:00,175.43,175.57,175.33,175.5,8632.0,162.8899,163.0199,162.797,162.9549,8632.0
2016-04-19 14:00:00,175.5,175.68,175.5,175.6,16032.0,162.9549,163.122,162.9549,163.0477,16032.0
2016-04-19 14:10:00,175.6,175.72,175.51,175.52,9849.0,163.0477,163.1592,162.9642,162.9735,9849.0
2016-04-19 14:20:00,175.7,175.93,175.6,175.75,14258.0,163.1406,163.3542,163.0477,163.187,14258.0
2016-04-19 14:30:00,175.65,175.95,175.57,175.85,19655.0,163.0942,163.3727,163.0199,163.2799,19655.0
2016-04-19 14:40:00,175.86,175.94,175.7,175.85,15970.0,163.2892,163.3634,163.1406,163.2799,15970.0
2016-04-19 14:50:00,175.88,176.04,175.6,175.7,24142.0,163.3077,163.4563,163.0477,163.1406,24142.0
2016-04-19 15:00:00,175.7,175.89,175.63,175.8,18726.0,163.1406,163.317,163.0756,163.2335,18726.0
2016-04-19 15:10:00,175.83,175.95,175.69,175.8,27097.0,163.2613,163.3727,163.1313,163.2335,27097.0
2016-04-19 15:20:00,175.8,175.96,175.59,175.73,25209.0,163.2335,163.382,163.0385,163.1685,25209.0
2016-04-19 15:30:00,175.75,175.94,175.72,175.92,24323.0,163.187,163.3634,163.1592,163.3449,24323.0
2016-04-19 15:40:00,175.87,175.92,175.48,175.67,43479.0,163.2984,163.3449,162.9363,163.1127,43479.0
2016-04-19 15:50:00,175.63,175.98,175.63,175.83,110443.0,163.0756,163.4006,163.0756,163.2613,110443.0
2016-04-20 09:30:00,176.4,176.47,175.26,175.51,41067.0,163.7906,163.8556,162.7321,162.9642,41067.0
2016-04-20 09:40:00,175.49,176.85,175.01,176.84,42210.0,162.9456,164.2084,162.4999,164.1991,42210.0
2016-04-20 09:50:00,176.74,177.43,176.56,177.36,34240.0,164.1063,164.7469,163.9391,164.6819,34240.0
2016-04-20 10:00:00,177.36,177.62,177.0,177.19,13881.0,164.6819,164.9234,164.3477,164.5241,13881.0
2016-04-20 10:10:00,177.28,177.45,176.89,176.94,17517.0,164.6077,164.7655,164.2455,164.292,17517.0
2016-04-20 10:20:00,176.95,177.13,176.67,177.11,9592.0,164.3012,164.4684,164.0413,164.4498,9592.0
2016-04-20 10:30:00,177.2,177.42,176.92,177.06,27500.0,164.5334,164.7377,164.2734,164.4034,27500.0
2016-04-20 10:40:00,177.0,177.2,176.93,177.19,23780.0,164.3477,164.5334,164.2827,164.5241,23780.0
2016-04-20 10:50:00,177.11,177.17,176.91,177.0,32426.0,164.4498,164.5055,164.2641,164.3477,32426.0
2016-04-20 11:00:00,177.03,177.16,176.88,177.04,26204.0,164.3755,164.4962,164.2363,164.3848,26204.0
2016-04-20 11:10:00,177.03,177.24,177.03,177.24,16803.0,164.3755,164.5705,164.3755,164.5705,16803.0
2016-04-20 11:20:00,177.25,177.54,177.08,177.5,15284.0,164.5798,164.8491,164.422,164.8119,15284.0
2016-04-20 11:30:00,177.59,177.62,177.0,177.15,15313.0,164.8955,164.9234,164.3477,164.487,15313.0
2016-04-20 11:40:00,177.24,177.49,177.11,177.35,9730.0,164.5705,164.8026,164.4498,164.6727,9730.0
2016-04-20 11:50:00,177.35,177.5,177.13,177.45,9708.0,164.6727,164.8119,164.4684,164.7655,9708.0
2016-04-20 12:00:00,177.39,177.5,177.32,177.4,5300.0,164.7098,164.8119,164.6448,164.7191,5300.0
2016-04-20 12:10:00,177.49,177.49,177.01,177.16,6811.0,164.8026,164.8026,164.357,164.4962,6811.0
2016-04-20 12:20:00,177.16,177.25,176.92,177.19,14998.0,164.4962,164.5798,164.2734,164.5241,14998.0
2016-04-20 12:30:00,177.2,177.4,177.0,177.4,12885.0,164.5334,164.7191,164.3477,164.7191,12885.0
2016-04-20 12:40:00,177.4,177.48,177.05,177.07,6004.0,164.7191,164.7934,164.3941,164.4127,6004.0
2016-04-20 12:50:00,177.15,177.36,176.97,177.32,21043.0,164.487,164.6819,164.3198,164.6448,21043.0
2016-04-20 13:00:00,177.32,177.36,176.87,176.93,27409.0,164.6448,164.6819,164.227,164.2827,27409.0
2016-04-20 13:10:00,176.94,177.16,176.92,177.0,29141.0,164.292,164.4962,164.2734,164.3477,29141.0
2016-04-20 13:20:00,177.03,177.18,176.94,177.07,20608.0,164.3755,164.5148,164.292,164.4127,20608.0
2016-04-20 13:30:00,177.06,177.35,177.06,177.25,11323.0,164.4034,164.6727,164.4034,164.5798,11323.0
2016-04-20 13:40:00,177.27,177.31,177.05,177.05,21811.0,164.5984,164.6355,164.3941,164.3941,21811.0
2016-04-20 13:50:00,177.08,177.38,177.02,177.18,17783.0,164.422,164.7005,164.3662,164.5148,17783.0
2016-04-20 14:00:00,177.19,177.32,176.99,177.2,25677.0,164.5241,164.6448,164.3384,164.5334,25677.0
2016-04-20 14:10:00,177.18,177.55,177.18,177.5,14123.0,164.5148,164.8584,164.5148,164.8119,14123.0
2016-04-20 14:20:00,177.48,177.61,177.37,177.56,23409.0,164.7934,164.9141,164.6912,164.8676,23409.0
2016-04-20 14:30:00,177.59,177.78,177.57,177.62,18444.0,164.8955,165.0719,164.8769,164.9234,18444.0
2016-04-20 14:40:00,177.67,177.96,177.64,177.81,14256.0,164.9698,165.2391,164.9419,165.0998,14256.0
2016-04-20 14:50:00,177.83,178.3,177.8,178.22,15730.0,165.1183,165.5547,165.0905,165.4805,15730.0
2016-04-20 15:00:00,178.2,178.45,178.16,178.34,17866.0,165.4619,165.694,165.4248,165.5919,17866.0
2016-04-20 15:10:00,178.34,178.34,177.98,178.0,13290.0,165.5919,165.5919,165.2576,165.2762,13290.0
2016-04-20 15:20:00,177.99,178.22,177.99,178.03,32365.0,165.2669,165.4805,165.2669,165.304,32365.0
2016-04-20 15:30:00,178.06,178.16,177.92,178.0,30840.0,165.3319,165.4248,165.2019,165.2762,30840.0
2016-04-20 15:40:00,177.97,178.0,177.55,177.59,47755.0,165.2483,165.2762,164.8584,164.8955,47755.0
2016-04-20 15:50:00,177.54,177.63,177.35,177.55,100021.0,164.8491,164.9326,164.6727,164.8584,100021.0
2016-04-21 09:30:00,177.65,178.3,177.55,178.23,21030.0,164.9512,165.5547,164.8584,165.4897,21030.0
2016-04-21 09:40:00,178.22,178.3,177.78,178.16,11172.0,165.4805,165.5547,165.0719,165.4248,11172.0
2016-04-21 09:50:00,178.24,178.87,178.2,178.38,12823.0,165.499,166.084,165.4619,165.629,12823.0
2016-04-21 10:00:00,178.4,178.52,177.62,177.74,23719.0,165.6476,165.759,164.9234,165.0348,23719.0
2016-04-21 10:10:00,177.82,177.98,177.3,177.79,26149.0,165.1091,165.2576,164.6262,165.0812,26149.0
2016-04-21 10:20:00,177.8,177.91,177.44,177.61,28305.0,165.0905,165.1926,164.7562,164.9141,28305.0
2016-04-21 10:30:00,177.66,178.23,177.57,177.87,31895.0,164.9605,165.4897,164.8769,165.1555,31895.0
2016-04-21 10:40:00,177.91,177.97,177.6,177.78,6620.0,165.1926,165.2483,164.9048,165.0719,6620.0
2016-04-21 10:50:00,177.79,178.35,177.79,178.23,25674.0,165.0812,165.6012,165.0812,165.4897,25674.0
2016-04-21 11:00:00,178.3,178.3,177.94,178.14,38781.0,165.5547,165.5547,165.2205,165.4062,38781.0
2016-04-21 11:10:00,178.14,178.3,177.96,178.18,12789.0,165.4062,165.5547,165.2391,165.4433,12789.0
2016-04-21 11:20:00,178.27,178.62,178.2,178.2,8448.0,165.5269,165.8519,165.4619,165.4619,8448.0
2016-04-21 11:30:00,178.21,178.22,177.67,177.67,8295.0,165.4712,165.4805,164.9698,164.9698,8295.0
2016-04-21 11:40:00,177.66,177.66,177.23,177.38,28810.0,164.9605,164.9605,164.5612,164.7005,28810.0
2016-04-21 11:50:00,177.41,177.55,177.13,177.13,12700.0,164.7284,164.8584,164.4684,164.4684,12700.0
2016-04-21 12:00:00,177.22,177.56,177.11,177.52,15330.0,164.5519,164.8676,164.4498,164.8305,15330.0
2016-04-21 12:10:00,177.5,177.71,177.45,177.55,14025.0,164.8119,165.0069,164.7655,164.8584,14025.0
2016-04-21 12:20:00,177.54,177.66,177.41,177.55,6025.0,164.8491,164.9605,164.7284,164.8584,6025.0
2016-04-21 12:30:00,177.57,177.77,177.52,177.56,3202.0,164.8769,165.0626,164.8305,164.8676,3202.0
2016-04-21 12:40:00,177.61,177.89,177.5,177.5,5301.0,164.9141,165.1741,164.8119,164.8119,5301.0
2016-04-21 12:50:00,177.49,177.91,177.49,177.6,5825.0,164.8026,165.1926,164.8026,164.9048,5825.0
2016-04-21 13:00:00,177.53,177.83,177.45,177.47,8874.0,164.8398,165.1183,164.7655,164.7841,8874.0
2016-04-21 13:10:00,177.54,177.82,177.5,177.73,17305.0,164.8491,165.1091,164.8119,165.0255,17305.0
2016-04-21 13:20:00,177.69,177.7,177.45,177.54,13176.0,164.9884,164.9976,164.7655,164.8491,13176.0
2016-04-21 13:30:00,177.54,178.18,177.53,178.08,15561.0,164.8491,165.4433,164.8398,165.3505,15561.0
2016-04-21 13:40:00,177.99,178.15,177.67,177.67,6147.0,165.2669,165.4155,164.9698,164.9698,6147.0
2016-04-21 13:50:00,177.67,177.87,177.63,177.87,8412.0,164.9698,165.1555,164.9326,165.1555,8412.0
2016-04-21 14:00:00,177.83,177.87,177.62,177.7,11220.0,165.1183,165.1555,164.9234,164.9976,11220.0
2016-04-21 14:10:00,177.73,178.01,177.5,177.55,12837.0,165.0255,165.2855,164.8119,164.8584,12837.0
2016-04-21 14:20:00,177.63,177.89,177.57,177.73,14746.0,164.9326,165.1741,164.8769,165.0255,14746.0
2016-04-21 14:30:00,177.61,177.61,177.3,177.3,7035.0,164.9141,164.9141,164.6262,164.6262,7035.0
2016-04-21 14:40:00,177.3,177.38,177.15,177.22,14360.0,164.6262,164.7005,164.487,164.5519,14360.0
2016-04-21 14:50:00,177.23,177.37,177.13,177.25,24297.0,164.5612,164.6912,164.4684,164.5798,24297.0
2016-04-21 15:00:00,177.28,177.52,177.15,177.35,44990.0,164.6077,164.8305,164.487,164.6727,44990.0
2016-04-21 15:10:00,177.4,177.43,177.15,177.15,22574.0,164.7191,164.7469,164.487,164.487,22574.0
2016-04-21 15:20:00,177.19,177.35,177.14,177.15,15883.0,164.5241,164.6727,164.4777,164.487,15883.0
2016-04-21 15:30:00,177.22,177.46,177.18,177.43,40011.0,164.5519,164.7748,164.5148,164.7469,40011.0
2016-04-21 15:40:00,177.43,177.8,177.39,177.75,53238.0,164.7469,165.0905,164.7098,165.0441,53238.0
2016-04-21 15:50:00,177.72,178.11,177.64,177.99,77255.0,165.0162,165.3783,164.9419,165.2669,77255.0
2016-04-22 09:30:00,178.65,179.0,178.04,178.81,20119.0,165.8797,166.2047,165.3133,166.0283,20119.0
2016-04-22 09:40:00,178.81,179.3,178.39,179.17,32603.0,166.0283,166.4833,165.6383,166.3626,32603.0
2016-04-22 09:50:00,179.08,179.25,178.33,178.46,39962.0,166.279,166.4368,165.5826,165.7033,39962.0
2016-04-22 10:00:00,178.47,178.55,178.02,178.02,27137.0,165.7126,165.7869,165.2948,165.2948,27137.0
2016-04-22 10:10:00,178.02,178.24,177.78,178.07,14031.0,165.2948,165.499,165.0719,165.3412,14031.0
2016-04-22 10:20:00,178.03,178.06,177.22,177.38,33498.0,165.304,165.3319,164.5519,164.7005,33498.0
2016-04-22 10:30:00,177.26,177.61,176.99,176.99,19692.0,164.5891,164.9141,164.3384,164.3384,19692.0
2016-04-22 10:40:00,176.88,177.08,176.67,176.84,48899.0,164.2363,164.422,164.0413,164.1991,48899.0
2016-04-22 10:50:00,176.84,177.03,176.79,176.86,33018.0,164.1991,164.3755,164.1527,164.2177,33018.0
2016-04-22 11:00:00,176.88,177.24,176.81,177.23,69121.0,164.2363,164.5705,164.1713,164.5612,69121.0
2016-04-22 11:10:00,177.19,177.22,176.76,177.07,58579.0,164.5241,164.5519,164.1248,164.4127,58579.0
2016-04-22 11:20:00,177.03,177.15,176.9,177.13,34128.0,164.3755,164.487,164.2548,164.4684,34128.0
2016-04-22 11:30:00,177.21,177.75,177.2,177.63,11665.0,164.5427,165.0441,164.5334,164.9326,11665.0
2016-04-22 11:40:00,177.66,177.7,177.39,177.54,15533.0,164.9605,164.9976,164.7098,164.8491,15533.0
2016-04-22 11:50:00,177.56,177.59,177.31,177.51,22788.0,164.8676,164.8955,164.6355,164.8212,22788.0
2016-04-22 12:00:00,177.44,177.53,177.28,177.39,19920.0,164.7562,164.8398,164.6077,164.7098,19920.0
2016-04-22 12:10:00,177.42,177.75,177.39,177.69,36784.0,164.7377,165.0441,164.7098,164.9884,36784.0
2016-04-22 12:20:00,177.65,177.72,177.35,177.41,11082.0,164.9512,165.0162,164.6727,164.7284,11082.0
2016-04-22 12:30:00,177.42,177.63,177.33,177.46,13091.0,164.7377,164.9326,164.6541,164.7748,13091.0
2016-04-22 12:40:00,177.46,177.55,177.26,177.4,11779.0,164.7748,164.8584,164.5891,164.7191,11779.0
2016-04-22 12:50:00,177.42,177.42,177.11,177.24,18534.0,164.7377,164.7377,164.4498,164.5705,18534.0
2016-04-22 13:00:00,177.21,177.38,177.19,177.34,25722.0,164.5427,164.7005,164.5241,164.6634,25722.0
2016-04-22 13:10:00,177.32,177.39,177.24,177.35,19815.0,164.6448,164.7098,164.5705,164.6727,19815.0
2016-04-22 13:20:00,177.24,177.41,177.11,177.21,14025.0,164.5705,164.7284,164.4498,164.5427,14025.0
2016-04-22 13:30:00,177.24,177.79,177.24,177.72,17408.0,164.5705,165.0812,164.5705,165.0162,17408.0
2016-04-22 13:40:00,177.72,177.86,177.5,177.5,17456.0,165.0162,165.1462,164.8119,164.8119,17456.0
2016-04-22 13:50:00,177.5,177.79,177.5,177.69,19235.0,164.8119,165.0812,164.8119,164.9884,19235.0
2016-04-22 14:00:00,177.6,177.73,177.45,177.48,18596.0,164.9048,165.0255,164.7655,164.7934,18596.0
2016-04-22 14:10:00,177.44,177.8,177.35,177.75,24229.0,164.7562,165.0905,164.6727,165.0441,24229.0
2016-04-22 14:20:00,177.78,177.84,177.7,177.71,18348.0,165.0719,165.1276,164.9976,165.0069,18348.0
2016-04-22 14:30:00,177.71,177.99,177.64,177.92,18004.0,165.0069,165.2669,164.9419,165.2019,18004.0
2016-04-22 14:40:00,177.9,177.92,177.68,177.78,28688.0,165.1833,165.2019,164.9791,165.0719,28688.0
2016-04-22 14:50:00,177.78,178.01,177.73,177.8,25194.0,165.0719,165.2855,165.0255,165.0905,25194.0
2016-04-22 15:00:00,177.81,177.87,177.55,177.83,37573.0,165.0998,165.1555,164.8584,165.1183,37573.0
2016-04-22 15:10:00,177.86,177.99,177.67,177.71,28587.0,165.1462,165.2669,164.9698,165.0069,28587.0
2016-04-22 15:20:00,177.75,177.97,177.69,177.92,24517.0,165.0441,165.2483,164.9884,165.2019,24517.0
2016-04-22 15:30:00,177.89,177.92,177.74,177.87,60952.0,165.1741,165.2019,165.0348,165.1555,60952.0
2016-04-22 15:40:00,177.87,178.21,177.79,178.08,64850.0,165.1555,165.4712,165.0812,165.3505,64850.0
2016-04-22 15:50:00,178.06,178.31,177.93,178.26,81356.0,165.3319,165.564,165.2112,165.5176,81356.0
2016-04-25 09:30:00,178.16,178.5,176.92,178.0,40389.0,165.4248,165.7404,164.2734,165.2762,40389.0
2016-04-25 09:40:00,177.86,178.04,177.16,177.48,12829.0,165.1462,165.3133,164.4962,164.7934,12829.0
2016-04-25 09:50:00,177.36,177.48,176.77,177.06,20801.0,164.6819,164.7934,164.1341,164.4034,20801.0
2016-04-25 10:00:00,177.0,177.46,176.88,176.99,41449.0,164.3477,164.7748,164.2363,164.3384,41449.0
2016-04-25 10:10:00,176.99,177.02,176.54,176.8,67649.0,164.3384,164.3662,163.9206,164.162,67649.0
2016-04-25 10:20:00,176.78,176.92,176.47,176.92,38791.0,164.1434,164.2734,163.8556,164.2734,38791.0
2016-04-25 10:30:00,176.96,177.16,176.66,176.82,22306.0,164.3105,164.4962,164.032,164.1805,22306.0
2016-04-25 10:40:00,176.75,176.75,176.43,176.48,44373.0,164.1155,164.1155,163.8184,163.8648,44373.0
2016-04-25 10:50:00,176.49,176.63,175.9,175.9,32568.0,163.8741,164.0041,163.3263,163.3263,32568.0
2016-04-25 11:00:00,176.0,176.1,175.55,175.81,57623.0,163.4192,163.512,163.0013,163.2427,57623.0
2016-04-25 11:10:00,175.8,176.15,175.7,176.08,26338.0,163.2335,163.5584,163.1406,163.4934,26338.0
2016-04-25 11:20:00,176.09,176.45,176.06,176.29,24432.0,163.5027,163.837,163.4749,163.6884,24432.0
2016-04-25 11:30:00,176.32,176.55,176.28,176.55,22370.0,163.7163,163.9298,163.6791,163.9298,22370.0
2016-04-25 11:40:00,176.5,176.91,176.5,176.79,19390.0,163.8834,164.2641,163.8834,164.1527,19390.0
2016-04-25 11:50:00,176.8,176.91,176.64,176.71,16317.0,164.162,164.2641,164.0134,164.0784,16317.0
2016-04-25 12:00:00,176.67,176.83,176.61,176.65,5914.0,164.0413,164.1898,163.9856,164.0227,5914.0
2016-04-25 12:10:00,176.64,176.82,176.62,176.76,12592.0,164.0134,164.1805,163.9948,164.1248,12592.0
2016-04-25 12:20:00,176.81,176.94,176.67,176.79,7626.0,164.1713,164.292,164.0413,164.1527,7626.0
2016-04-25 12:30:00,176.74,176.86,176.64,176.72,14228.0,164.1063,164.2177,164.0134,164.0877,14228.0
2016-04-25 12:40:00,176.69,176.74,176.62,176.63,8000.0,164.0598,164.1063,163.9948,164.0041,8000.0
2016-04-25 12:50:00,176.67,176.93,176.64,176.89,14728.0,164.0413,164.2827,164.0134,164.2455,14728.0
2016-04-25 13:00:00,176.94,177.0,176.82,176.91,15966.0,164.292,164.3477,164.1805,164.2641,15966.0
2016-04-25 13:10:00,176.97,177.29,176.97,177.22,10466.0,164.3198,164.6169,164.3198,164.5519,10466.0
2016-04-25 13:20:00,177.17,177.17,176.88,176.9,10783.0,164.5055,164.5055,164.2363,164.2548,10783.0
2016-04-25 13:30:00,176.89,176.94,176.62,176.69,14310.0,164.2455,164.292,163.9948,164.0598,14310.0
2016-04-25 13:40:00,176.77,177.0,176.75,177.0,15689.0,164.1341,164.3477,164.1155,164.3477,15689.0
2016-04-25 13:50:00,177.01,177.18,176.92,176.93,11837.0,164.357,164.5148,164.2734,164.2827,11837.0
2016-04-25 14:00:00,176.94,177.01,176.73,176.82,20812.0,164.292,164.357,164.097,164.1805,20812.0
2016-04-25 14:10:00,176.85,176.93,176.79,176.87,8793.0,164.2084,164.2827,164.1527,164.227,8793.0
2016-04-25 14:20:00,176.82,176.93,176.77,176.91,14882.0,164.1805,164.2827,164.1341,164.2641,14882.0
2016-04-25 14:30:00,176.9,176.93,176.8,176.8,7405.0,164.2548,164.2827,164.162,164.162,7405.0
2016-04-25 14:40:00,176.8,176.84,176.7,176.74,12913.0,164.162,164.1991,164.0691,164.1063,12913.0
2016-04-25 14:50:00,176.74,176.98,176.73,176.83,18948.0,164.1063,164.3291,164.097,164.1898,18948.0
2016-04-25 15:00:00,176.84,176.96,176.82,176.85,15931.0,164.1991,164.3105,164.1805,164.2084,15931.0
2016-04-25 15:10:00,176.88,176.96,176.61,176.66,17059.0,164.2363,164.3105,163.9856,164.032,17059.0
2016-04-25 15:20:00,176.66,176.76,176.58,176.71,20206.0,164.032,164.1248,163.9577,164.0784,20206.0
2016-04-25 15:30:00,176.64,176.77,176.61,176.71,26720.0,164.0134,164.1341,163.9856,164.0784,26720.0
2016-04-25 15:40:00,176.68,176.89,176.6,176.8,130846.0,164.0505,164.2455,163.9763,164.162,130846.0
2016-04-25 15:50:00,176.81,177.13,176.75,177.12,135189.0,164.1713,164.4684,164.1155,164.4591,135189.0
2016-04-26 09:30:00,177.34,177.97,177.25,177.75,18837.0,164.6634,165.2483,164.5798,165.0441,18837.0
2016-04-26 09:40:00,177.71,177.96,177.5,177.96,7769.0,165.0069,165.2391,164.8119,165.2391,7769.0
2016-04-26 09:50:00,177.9,178.22,177.48,177.74,10019.0,165.1833,165.4805,164.7934,165.0348,10019.0
2016-04-26 10:00:00,177.61,177.8,177.56,177.62,8054.0,164.9141,165.0905,164.8676,164.9234,8054.0
2016-04-26 10:10:00,177.56,177.78,177.32,177.56,7341.0,164.8676,165.0719,164.6448,164.8676,7341.0
2016-04-26 10:20:00,177.62,177.83,177.44,177.5,8045.0,164.9234,165.1183,164.7562,164.8119,8045.0
2016-04-26 10:30:00,177.53,177.7,177.35,177.36,7328.0,164.8398,164.9976,164.6727,164.6819,7328.0
2016-04-26 10:40:00,177.33,177.52,177.31,177.41,13994.0,164.6541,164.8305,164.6355,164.7284,13994.0
2016-04-26 10:50:00,177.35,177.44,177.26,177.38,12621.0,164.6727,164.7562,164.5891,164.7005,12621.0
2016-04-26 11:00:00,177.38,177.52,176.99,177.01,7624.0,164.7005,164.8305,164.3384,164.357,7624.0
2016-04-26 11:10:00,177.02,177.23,176.99,177.01,13087.0,164.3662,164.5612,164.3384,164.357,13087.0
2016-04-26 11:20:00,177.07,177.43,177.06,177.28,7725.0,164.4127,164.7469,164.4034,164.6077,7725.0
2016-04-26 11:30:00,177.27,177.27,177.05,177.22,11158.0,164.5984,164.5984,164.3941,164.5519,11158.0
2016-04-26 11:40:00,177.16,177.42,177.05,177.42,12649.0,164.4962,164.7377,164.3941,164.7377,12649.0
2016-04-26 11:50:00,177.44,177.75,177.44,177.46,6204.0,164.7562,165.0441,164.7562,164.7748,6204.0
2016-04-26 12:00:00,177.55,177.74,177.46,177.52,15059.0,164.8584,165.0348,164.7748,164.8305,15059.0
2016-04-26 12:10:00,177.58,177.78,177.45,177.48,8099.0,164.8862,165.0719,164.7655,164.7934,8099.0
2016-04-26 12:20:00,177.46,177.87,177.44,177.87,7874.0,164.7748,165.1555,164.7562,165.1555,7874.0
2016-04-26 12:30:00,177.96,178.03,177.67,177.67,17641.0,165.2391,165.304,164.9698,164.9698,17641.0
2016-04-26 12:40:00,177.68,177.76,177.63,177.7,7721.0,164.9791,165.0533,164.9326,164.9976,7721.0
2016-04-26 12:50:00,177.73,177.88,177.68,177.72,3450.0,165.0255,165.1648,164.9791,165.0162,3450.0
2016-04-26 13:00:00,177.77,177.8,177.66,177.75,12453.0,165.0626,165.0905,164.9605,165.0441,12453.0
2016-04-26 13:10:00,177.74,178.07,177.72,178.07,11081.0,165.0348,165.3412,165.0162,165.3412,11081.0
2016-04-26 13:20:00,178.06,178.12,177.92,178.02,8762.0,165.3319,165.3876,165.2019,165.2948,8762.0
2016-04-26 13:30:00,178.02,178.29,178.0,178.29,14216.0,165.2948,165.5455,165.2762,165.5455,14216.0
2016-04-26 13:40:00,178.31,178.31,178.12,178.21,14095.0,165.564,165.564,165.3876,165.4712,14095.0
2016-04-26 13:50:00,178.21,178.5,178.19,178.42,21385.0,165.4712,165.7404,165.4526,165.6662,21385.0
2016-04-26 14:00:00,178.38,178.61,178.38,178.61,10967.0,165.629,165.8426,165.629,165.8426,10967.0
2016-04-26 14:10:00,178.62,178.69,178.57,178.69,11594.0,165.8519,165.9169,165.8054,165.9169,11594.0
2016-04-26 14:20:00,178.61,178.69,178.24,178.24,8825.0,165.8426,165.9169,165.499,165.499,8825.0
2016-04-26 14:30:00,178.22,178.37,178.22,178.32,9760.0,165.4805,165.6197,165.4805,165.5733,9760.0
2016-04-26 14:40:00,178.33,178.34,177.93,178.06,46511.0,165.5826,165.5919,165.2112,165.3319,46511.0
2016-04-26 14:50:00,178.07,178.07,177.73,177.73,20784.0,165.3412,165.3412,165.0255,165.0255,20784.0
2016-04-26 15:00:00,177.83,177.93,177.45,177.45,14077.0,165.1183,165.2112,164.7655,164.7655,14077.0
2016-04-26 15:10:00,177.46,177.74,177.36,177.36,25272.0,164.7748,165.0348,164.6819,164.6819,25272.0
2016-04-26 15:20:00,177.45,177.58,177.01,177.04,30844.0,164.7655,164.8862,164.357,164.3848,30844.0
2016-04-26 15:30:00,177.09,177.26,176.97,177.21,44287.0,164.4312,164.5891,164.3198,164.5427,44287.0
2016-04-26 15:40:00,177.18,177.29,176.96,177.0,57641.0,164.5148,164.6169,164.3105,164.3477,57641.0
2016-04-26 15:50:00,177.02,177.19,176.99,177.15,151444.0,164.3662,164.5241,164.3384,164.487,151444.0
2016-04-27 09:30:00,177.19,177.98,177.15,177.4,22065.0,164.5241,165.2576,164.487,164.7191,22065.0
2016-04-27 09:40:00,177.52,177.65,177.1,177.25,32079.0,164.8305,164.9512,164.4405,164.5798,32079.0
2016-04-27 09:50:00,177.38,177.38,177.02,177.26,47392.0,164.7005,164.7005,164.3662,164.5891,47392.0
2016-04-27 10:00:00,177.2,177.33,176.98,177.11,47390.0,164.5334,164.6541,164.3291,164.4498,47390.0
2016-04-27 10:10:00,177.08,177.42,177.02,177.08,18149.0,164.422,164.7377,164.3662,164.422,18149.0
2016-04-27 10:20:00,177.12,177.28,176.93,176.95,10820.0,164.4591,164.6077,164.2827,164.3012,10820.0
2016-04-27 10:30:00,176.89,177.05,176.79,176.91,18674.0,164.2455,164.3941,164.1527,164.2641,18674.0
2016-04-27 10:40:00,176.91,177.29,176.81,177.25,23938.0,164.2641,164.6169,164.1713,164.5798,23938.0
2016-04-27 10:50:00,177.25,177.3,177.07,177.1,16250.0,164.5798,164.6262,164.4127,164.4405,16250.0
2016-04-27 11:00:00,177.01,177.1,176.97,177.04,17811.0,164.357,164.4405,164.3198,164.3848,17811.0
2016-04-27 11:10:00,176.98,176.99,176.45,176.51,9451.0,164.3291,164.3384,163.837,163.8927,9451.0
2016-04-27 11:20:00,176.55,177.09,176.52,176.95,14503.0,163.9298,164.4312,163.902,164.3012,14503.0
2016-04-27 11:30:00,177.0,177.07,176.83,176.95,40919.0,164.3477,164.4127,164.1898,164.3012,40919.0
2016-04-27 11:40:00,176.99,177.14,176.9,177.0,13590.0,164.3384,164.4777,164.2548,164.3477,13590.0
2016-04-27 11:50:00,176.96,177.09,176.88,176.99,26920.0,164.3105,164.4312,164.2363,164.3384,26920.0
2016-04-27 12:00:00,176.99,177.1,176.93,176.94,6330.0,164.3384,164.4405,164.2827,164.292,6330.0
2016-04-27 12:10:00,176.94,177.06,176.87,176.89,4766.0,164.292,164.4034,164.227,164.2455,4766.0
2016-04-27 12:20:00,176.84,176.9,176.74,176.8,30013.0,164.1991,164.2548,164.1063,164.162,30013.0
2016-04-27 12:30:00,176.81,176.98,176.72,176.72,34763.0,164.1713,164.3291,164.0877,164.0877,34763.0
2016-04-27 12:40:00,176.72,176.85,176.65,176.7,43802.0,164.0877,164.2084,164.0227,164.0691,43802.0
2016-04-27 12:50:00,176.64,176.73,176.54,176.73,11995.0,164.0134,164.097,163.9206,164.097,11995.0
2016-04-27 13:00:00,176.77,176.89,176.66,176.87,7137.0,164.1341,164.2455,164.032,164.227,7137.0
2016-04-27 13:10:00,176.87,177.01,176.86,176.88,5674.0,164.227,164.357,164.2177,164.2363,5674.0
2016-04-27 13:20:00,176.88,176.99,176.81,176.88,16074.0,164.2363,164.3384,164.1713,164.2363,16074.0
2016-04-27 13:30:00,176.86,177.2,176.8,177.17,9815.0,164.2177,164.5334,164.162,164.5055,9815.0
2016-04-27 13:40:00,177.18,177.32,177.13,177.16,8954.0,164.5148,164.6448,164.4684,164.4962,8954.0
2016-04-27 13:50:00,177.14,177.3,177.1,177.24,13902.0,164.4777,164.6262,164.4405,164.5705,13902.0
2016-04-27 14:00:00,177.33,177.44,176.96,177.34,14829.0,164.6541,164.7562,164.3105,164.6634,14829.0
2016-04-27 14:10:00,177.33,177.48,177.16,177.31,15139.0,164.6541,164.7934,164.4962,164.6355,15139.0
2016-04-27 14:20:00,177.29,177.31,176.95,176.99,13183.0,164.6169,164.6355,164.3012,164.3384,13183.0
2016-04-27 14:30:00,177.02,177.04,176.67,176.69,18287.0,164.3662,164.3848,164.0413,164.0598,18287.0
2016-04-27 14:40:00,176.76,177.08,176.73,176.95,35064.0,164.1248,164.422,164.097,164.3012,35064.0
2016-04-27 14:50:00,176.95,177.33,176.87,177.28,26336.0,164.3012,164.6541,164.227,164.6077,26336.0
2016-04-27 15:00:00,177.26,177.44,177.15,177.31,19327.0,164.5891,164.7562,164.487,164.6355,19327.0
2016-04-27 15:10:00,177.31,177.76,177.29,177.76,42312.0,164.6355,165.0533,164.6169,165.0533,42312.0
2016-04-27 15:20:00,177.81,178.05,177.79,178.05,22400.0,165.0998,165.3226,165.0812,165.3226,22400.0
2016-04-27 15:30:00,178.05,178.4,178.04,178.4,22478.0,165.3226,165.6476,165.3133,165.6476,22478.0
2016-04-27 15:40:00,178.37,178.54,178.1,178.38,33452.0,165.6197,165.7776,165.369,165.629,33452.0
2016-04-27 15:50:00,178.38,178.38,177.88,177.98,93841.0,165.629,165.629,165.1648,165.2576,93841.0
2016-04-28 09:30:00,176.5,176.61,173.23,173.87,115461.0,163.8834,163.9856,160.8472,161.4414,115461.0
2016-04-28 09:40:00,173.87,173.87,171.69,172.49,130631.0,161.4414,161.4414,159.4172,160.1601,130631.0
2016-04-28 09:50:00,172.49,174.31,172.32,173.83,109695.0,160.1601,161.85,160.0022,161.4043,109695.0
2016-04-28 10:00:00,173.95,174.68,173.57,174.15,54031.0,161.5157,162.1935,161.1629,161.7014,54031.0
2016-04-28 10:10:00,174.19,174.19,173.61,173.61,34363.0,161.7385,161.7385,161.2,161.2,34363.0
2016-04-28 10:20:00,173.56,173.56,172.19,172.2,61299.0,161.1536,161.1536,159.8815,159.8908,61299.0
2016-04-28 10:30:00,172.3,172.53,171.87,171.87,110420.0,159.9836,160.1972,159.5844,159.5844,110420.0
2016-04-28 10:40:00,171.93,172.35,171.79,172.0,129222.0,159.6401,160.0301,159.5101,159.7051,129222.0
2016-04-28 10:50:00,171.94,172.31,171.79,172.19,37101.0,159.6494,159.9929,159.5101,159.8815,37101.0
2016-04-28 11:00:00,172.22,172.59,171.41,171.52,55197.0,159.9094,160.2529,159.1573,159.2594,55197.0
2016-04-28 11:10:00,171.4,171.89,171.4,171.88,33374.0,159.148,159.6029,159.148,159.5937,33374.0
2016-04-28 11:20:00,171.9,172.14,171.83,171.83,24711.0,159.6122,159.8351,159.5472,159.5472,24711.0
2016-04-28 11:30:00,171.95,172.02,171.73,171.73,21208.0,159.6587,159.7237,159.4544,159.4544,21208.0
2016-04-28 11:40:00,171.71,171.75,171.04,171.2,50257.0,159.4358,159.473,158.8137,158.9623,50257.0
2016-04-28 11:50:00,171.18,171.35,170.89,170.91,62661.0,158.9437,159.1015,158.6744,158.693,62661.0
2016-04-28 12:00:00,170.96,171.1,170.85,171.07,59375.0,158.7394,158.8694,158.6373,158.8416,59375.0
2016-04-28 12:10:00,171.02,171.27,170.95,171.19,32789.0,158.7951,159.0273,158.7301,158.953,32789.0
2016-04-28 12:20:00,171.19,171.48,171.18,171.37,22122.0,158.953,159.2223,158.9437,159.1201,22122.0
2016-04-28 12:30:00,171.38,171.38,171.09,171.19,37054.0,159.1294,159.1294,158.8601,158.953,37054.0
2016-04-28 12:40:00,171.13,171.36,171.1,171.21,25142.0,158.8973,159.1108,158.8694,158.9716,25142.0
2016-04-28 12:50:00,171.25,171.53,171.18,171.22,31567.0,159.0087,159.2687,158.9437,158.9808,31567.0
2016-04-28 13:00:00,171.2,171.39,170.86,170.98,33883.0,158.9623,159.1387,158.6466,158.758,33883.0
2016-04-28 13:10:00,170.93,170.93,170.6,170.77,44388.0,158.7116,158.7116,158.4052,158.563,44388.0
2016-04-28 13:20:00,170.73,171.45,170.71,171.45,30103.0,158.5259,159.1944,158.5073,159.1944,30103.0
2016-04-28 13:30:00,171.4,171.54,171.25,171.52,26006.0,159.148,159.278,159.0087,159.2594,26006.0
2016-04-28 13:40:00,171.54,171.59,171.27,171.35,34035.0,159.278,159.3244,159.0273,159.1015,34035.0
2016-04-28 13:50:00,171.4,171.81,171.34,171.4,28867.0,159.148,159.5287,159.0923,159.148,28867.0
2016-04-28 14:00:00,171.4,171.53,171.35,171.53,33500.0,159.148,159.2687,159.1015,159.2687,33500.0
2016-04-28 14:10:00,171.48,171.71,171.32,171.61,26667.0,159.2223,159.4358,159.0737,159.343,26667.0
2016-04-28 14:20:00,171.59,171.85,171.51,171.81,13586.0,159.3244,159.5658,159.2501,159.5287,13586.0
2016-04-28 14:30:00,171.82,172.03,171.69,171.69,21035.0,159.5379,159.7329,159.4172,159.4172,21035.0
2016-04-28 14:40:00,171.77,171.98,171.73,171.8,14900.0,159.4915,159.6865,159.4544,159.5194,14900.0
2016-04-28 14:50:00,171.8,171.88,171.45,171.49,31827.0,159.5194,159.5937,159.1944,159.2315,31827.0
2016-04-28 15:00:00,171.49,171.55,170.93,170.96,66724.0,159.2315,159.2873,158.7116,158.7394,66724.0
2016-04-28 15:10:00,170.89,171.04,170.49,170.63,55771.0,158.6744,158.8137,158.303,158.433,55771.0
2016-04-28 15:20:00,170.57,170.69,169.89,169.89,44871.0,158.3773,158.4887,157.7459,157.7459,44871.0
2016-04-28 15:30:00,169.88,170.28,169.68,169.75,82768.0,157.7366,158.108,157.5509,157.6159,82768.0
2016-04-28 15:40:00,169.74,169.87,169.22,169.22,153826.0,157.6066,157.7273,157.1238,157.1238,153826.0
2016-04-28 15:50:00,169.29,169.52,169.13,169.36,326796.0,157.1888,157.4024,157.0402,157.2538,326796.0
2016-04-29 09:30:00,168.44,168.84,167.76,167.76,63251.0,156.3996,156.771,155.7682,155.7682,63251.0
2016-04-29 09:40:00,167.72,168.13,167.44,167.74,34891.0,155.731,156.1117,155.471,155.7496,34891.0
2016-04-29 09:50:00,167.75,167.79,167.11,167.7,39490.0,155.7589,155.796,155.1646,155.7125,39490.0
2016-04-29 10:00:00,167.67,168.25,167.09,167.41,99188.0,155.6846,156.2231,155.1461,155.4432,99188.0
2016-04-29 10:10:00,167.41,168.3,167.36,168.3,101892.0,155.4432,156.2696,155.3968,156.2696,101892.0
2016-04-29 10:20:00,168.25,169.23,167.9,167.96,54346.0,156.2231,157.1331,155.8982,155.9539,54346.0
2016-04-29 10:30:00,167.95,168.08,167.8,167.82,24231.0,155.9446,156.0653,155.8053,155.8239,24231.0
2016-04-29 10:40:00,167.82,168.05,167.64,167.76,22988.0,155.8239,156.0374,155.6567,155.7682,22988.0
2016-04-29 10:50:00,167.76,167.78,167.37,167.41,24619.0,155.7682,155.7867,155.406,155.4432,24619.0
2016-04-29 11:00:00,167.41,167.88,167.1,167.88,28866.0,155.4432,155.8796,155.1553,155.8796,28866.0
2016-04-29 11:10:00,167.91,167.91,167.41,167.5,25532.0,155.9074,155.9074,155.4432,155.5268,25532.0
2016-04-29 11:20:00,167.55,167.55,166.67,166.68,27035.0,155.5732,155.5732,154.7561,154.7654,27035.0
2016-04-29 11:30:00,166.61,166.98,166.52,166.84,24286.0,154.7004,155.0439,154.6168,154.9139,24286.0
2016-04-29 11:40:00,166.81,166.92,166.41,166.92,45474.0,154.8861,154.9882,154.5147,154.9882,45474.0
2016-04-29 11:50:00,166.92,167.21,166.74,167.03,27168.0,154.9882,155.2575,154.8211,155.0903,27168.0
2016-04-29 12:00:00,166.98,167.08,166.76,166.95,10026.0,155.0439,155.1368,154.8396,155.0161,10026.0
2016-04-29 12:10:00,166.87,166.99,166.65,166.99,23510.0,154.9418,155.0532,154.7375,155.0532,23510.0
2016-04-29 12:20:00,166.96,167.03,166.69,166.88,44603.0,155.0254,155.0903,154.7747,154.9511,44603.0
2016-04-29 12:30:00,166.91,167.01,166.76,166.99,67772.0,154.9789,155.0718,154.8396,155.0532,67772.0
2016-04-29 12:40:00,166.99,167.01,166.69,166.84,46445.0,155.0532,155.0718,154.7747,154.9139,46445.0
2016-04-29 12:50:00,166.87,167.12,166.73,167.0,86631.0,154.9418,155.1739,154.8118,155.0625,86631.0
2016-04-29 13:00:00,167.03,167.8,167.03,167.8,20781.0,155.0903,155.8053,155.0903,155.8053,20781.0
2016-04-29 13:10:00,167.73,168.06,167.62,167.95,23237.0,155.7403,156.0467,155.6382,155.9446,23237.0
2016-04-29 13:20:00,168.06,168.06,167.85,167.85,17428.0,156.0467,156.0467,155.8517,155.8517,17428.0
2016-04-29 13:30:00,167.84,167.93,167.5,167.56,20684.0,155.8424,155.926,155.5268,155.5825,20684.0
2016-04-29 13:40:00,167.59,167.6,167.02,167.1,16256.0,155.6103,155.6196,155.0811,155.1553,16256.0
2016-04-29 13:50:00,167.02,167.31,166.93,167.0,11859.0,155.0811,155.3503,154.9975,155.0625,11859.0
2016-04-29 14:00:00,167.05,167.27,166.95,166.95,21505.0,155.1089,155.3132,155.0161,155.0161,21505.0
2016-04-29 14:10:00,166.98,166.99,166.57,166.99,22486.0,155.0439,155.0532,154.6632,155.0532,22486.0
2016-04-29 14:20:00,166.88,167.08,166.82,166.91,14874.0,154.9511,155.1368,154.8954,154.9789,14874.0
2016-04-29 14:30:00,166.89,166.95,166.8,166.87,18377.0,154.9604,155.0161,154.8768,154.9418,18377.0
2016-04-29 14:40:00,166.89,167.13,166.8,167.13,16741.0,154.9604,155.1832,154.8768,155.1832,16741.0
2016-04-29 14:50:00,167.11,167.16,166.86,167.0,21207.0,155.1646,155.2111,154.9325,155.0625,21207.0
2016-04-29 15:00:00,167.0,167.15,166.83,167.05,25564.0,155.0625,155.2018,154.9046,155.1089,25564.0
2016-04-29 15:10:00,167.1,167.51,167.08,167.42,15042.0,155.1553,155.536,155.1368,155.4525,15042.0
2016-04-29 15:20:00,167.44,167.81,167.33,167.53,38840.0,155.471,155.8146,155.3689,155.5546,38840.0
2016-04-29 15:30:00,167.54,167.88,167.35,167.49,120856.0,155.5639,155.8796,155.3875,155.5175,120856.0
2016-04-29 15:40:00,167.49,168.22,167.28,167.77,104688.0,155.5175,156.1953,155.3225,155.7775,104688.0
2016-04-29 15:50:00,167.8,168.02,167.64,167.82,121797.0,155.8053,156.0096,155.6567,155.8239,121797.0
2016-05-02 09:30:00,167.8,168.5,167.55,168.15,81806.0,155.8053,156.4553,155.5732,156.1303,81806.0
2016-05-02 09:40:00,168.19,168.62,167.5,167.64,31607.0,156.1674,156.5667,155.5268,155.6567,31607.0
2016-05-02 09:50:00,167.81,167.83,166.85,167.27,76271.0,155.8146,155.8332,154.9232,155.3132,76271.0
2016-05-02 10:00:00,167.01,168.2,167.01,168.1,32238.0,155.0718,156.1767,155.0718,156.0839,32238.0
2016-05-02 10:10:00,168.18,168.79,167.98,168.79,38591.0,156.1581,156.7245,155.9724,156.7245,38591.0
2016-05-02 10:20:00,168.75,168.85,168.33,168.33,25084.0,156.6874,156.7803,156.2974,156.2974,25084.0
2016-05-02 10:30:00,168.33,168.58,168.0,168.03,28267.0,156.2974,156.5296,155.991,156.0189,28267.0
2016-05-02 10:40:00,167.91,168.28,167.9,168.28,35514.0,155.9074,156.251,155.8982,156.251,35514.0
2016-05-02 10:50:00,168.3,168.33,167.96,168.03,39667.0,156.2696,156.2974,155.9539,156.0189,39667.0
2016-05-02 11:00:00,167.95,168.16,167.82,168.08,18979.0,155.9446,156.1396,155.8239,156.0653,18979.0
2016-05-02 11:10:00,168.15,168.27,167.8,167.82,58062.0,156.1303,156.2417,155.8053,155.8239,58062.0
2016-05-02 11:20:00,167.88,167.88,167.56,167.62,28027.0,155.8796,155.8796,155.5825,155.6382,28027.0
2016-05-02 11:30:00,167.61,168.15,167.59,168.08,24476.0,155.6289,156.1303,155.6103,156.0653,24476.0
2016-05-02 11:40:00,168.05,168.11,167.79,168.06,19117.0,156.0374,156.0931,155.796,156.0467,19117.0
2016-05-02 11:50:00,168.03,168.24,167.86,168.03,21324.0,156.0189,156.2139,155.861,156.0189,21324.0
2016-05-02 12:00:00,167.96,168.08,167.82,167.82,13241.0,155.9539,156.0653,155.8239,155.8239,13241.0
2016-05-02 12:10:00,167.83,168.04,167.8,168.0,13526.0,155.8332,156.0282,155.8053,155.991,13526.0
2016-05-02 12:20:00,168.0,168.08,167.9,168.08,30373.0,155.991,156.0653,155.8982,156.0653,30373.0
2016-05-02 12:30:00,168.06,168.14,167.89,167.92,19637.0,156.0467,156.121,155.8889,155.9167,19637.0
2016-05-02 12:40:00,168.0,168.02,167.81,167.96,22449.0,155.991,156.0096,155.8146,155.9539,22449.0
2016-05-02 12:50:00,167.96,168.11,167.92,168.06,25897.0,155.9539,156.0931,155.9167,156.0467,25897.0
2016-05-02 13:00:00,168.06,168.06,167.86,167.97,21268.0,156.0467,156.0467,155.861,155.9632,21268.0
2016-05-02 13:10:00,167.97,168.29,167.96,168.23,26250.0,155.9632,156.2603,155.9539,156.2046,26250.0
2016-05-02 13:20:00,168.27,168.37,168.22,168.29,12960.0,156.2417,156.3346,156.1953,156.2603,12960.0
2016-05-02 13:30:00,168.3,168.43,167.67,167.67,22457.0,156.2696,156.3903,155.6846,155.6846,22457.0
2016-05-02 13:40:00,167.67,167.86,167.57,167.65,39629.0,155.6846,155.861,155.5917,155.666,39629.0
2016-05-02 13:50:00,167.68,168.18,167.67,168.12,21666.0,155.6939,156.1581,155.6846,156.1024,21666.0
2016-05-02 14:00:00,168.08,168.35,168.04,168.18,31713.0,156.0653,156.316,156.0282,156.1581,31713.0
2016-05-02 14:10:00,168.19,168.25,168.06,168.07,22422.0,156.1674,156.2231,156.0467,156.056,22422.0
2016-05-02 14:20:00,168.05,168.25,167.99,168.21,19477.0,156.0374,156.2231,155.9817,156.186,19477.0
2016-05-02 14:30:00,168.21,168.25,167.96,167.96,27329.0,156.186,156.2231,155.9539,155.9539,27329.0
2016-05-02 14:40:00,167.94,168.15,167.94,168.13,26419.0,155.9353,156.1303,155.9353,156.1117,26419.0
2016-05-02 14:50:00,168.15,168.24,168.07,168.12,19995.0,156.1303,156.2139,156.056,156.1024,19995.0
2016-05-02 15:00:00,168.13,168.27,168.11,168.23,24217.0,156.1117,156.2417,156.0931,156.2046,24217.0
2016-05-02 15:10:00,168.23,168.28,168.14,168.2,25123.0,156.2046,156.251,156.121,156.1767,25123.0
2016-05-02 15:20:00,168.2,168.23,168.14,168.2,23255.0,156.1767,156.2046,156.121,156.1767,23255.0
2016-05-02 15:30:00,168.19,168.35,168.18,168.31,38899.0,156.1674,156.316,156.1581,156.2789,38899.0
2016-05-02 15:40:00,168.31,168.65,168.31,168.35,41407.0,156.2789,156.5945,156.2789,156.316,41407.0
2016-05-02 15:50:00,168.35,168.52,168.25,168.38,124581.0,156.316,156.4738,156.2231,156.3438,124581.0
2016-05-03 09:30:00,166.75,167.96,166.54,167.96,19310.0,154.8304,155.9539,154.6354,155.9539,19310.0
2016-05-03 09:40:00,167.66,168.25,167.57,167.66,11447.0,155.6753,156.2231,155.5917,155.6753,11447.0
2016-05-03 09:50:00,167.54,167.66,166.78,167.14,11755.0,155.5639,155.6753,154.8582,155.1925,11755.0
2016-05-03 10:00:00,166.99,167.38,166.72,166.87,40903.0,155.0532,155.4153,154.8025,154.9418,40903.0
2016-05-03 10:10:00,166.8,167.14,166.59,167.13,16058.0,154.8768,155.1925,154.6818,155.1832,16058.0
2016-05-03 10:20:00,167.14,167.61,166.73,167.5,22283.0,155.1925,155.6289,154.8118,155.5268,22283.0
2016-05-03 10:30:00,167.45,167.46,166.77,167.03,40309.0,155.4803,155.4896,154.8489,155.0903,40309.0
2016-05-03 10:40:00,166.99,167.25,166.9,166.96,19573.0,155.0532,155.2946,154.9696,155.0254,19573.0
2016-05-03 10:50:00,166.84,166.92,166.39,166.56,26651.0,154.9139,154.9882,154.4961,154.6539,26651.0
2016-05-03 11:00:00,166.51,166.97,166.4,166.97,19728.0,154.6075,155.0346,154.5054,155.0346,19728.0
2016-05-03 11:10:00,167.04,167.12,166.8,166.99,12000.0,155.0996,155.1739,154.8768,155.0532,12000.0
2016-05-03 11:20:00,166.99,167.72,166.97,167.51,21589.0,155.0532,155.731,155.0346,155.536,21589.0
2016-05-03 11:30:00,167.5,167.64,167.07,167.47,16862.0,155.5268,155.6567,155.1275,155.4989,16862.0
2016-05-03 11:40:00,167.46,167.84,167.3,167.66,10390.0,155.4896,155.8424,155.341,155.6753,10390.0
2016-05-03 11:50:00,167.76,168.1,167.74,167.94,9639.0,155.7682,156.0839,155.7496,155.9353,9639.0
2016-05-03 12:00:00,168.02,168.26,167.86,168.26,8208.0,156.0096,156.2324,155.861,156.2324,8208.0
2016-05-03 12:10:00,168.15,168.16,168.0,168.04,9622.0,156.1303,156.1396,155.991,156.0282,9622.0
2016-05-03 12:20:00,168.01,168.16,167.86,167.9,9601.0,156.0003,156.1396,155.861,155.8982,9601.0
2016-05-03 12:30:00,167.98,168.41,167.92,168.4,8043.0,155.9724,156.3717,155.9167,156.3624,8043.0
2016-05-03 12:40:00,168.49,168.49,168.26,168.38,10093.0,156.446,156.446,156.2324,156.3438,10093.0
2016-05-03 12:50:00,168.32,169.07,168.32,168.89,21912.0,156.2881,156.9845,156.2881,156.8174,21912.0
2016-05-03 13:00:00,168.88,168.91,168.56,168.91,10140.0,156.8081,156.836,156.511,156.836,10140.0
2016-05-03 13:10:00,168.85,169.14,168.8,169.14,9947.0,156.7803,157.0495,156.7338,157.0495,9947.0
2016-05-03 13:20:00,169.19,169.29,168.96,169.19,9584.0,157.0959,157.1888,156.8824,157.0959,9584.0
2016-05-03 13:30:00,169.18,169.58,169.12,169.49,14109.0,157.0867,157.4581,157.031,157.3745,14109.0
2016-05-03 13:40:00,169.53,170.0,169.52,169.96,14380.0,157.4116,157.848,157.4024,157.8109,14380.0
2016-05-03 13:50:00,170.0,170.07,169.38,169.42,16544.0,157.848,157.913,157.2724,157.3095,16544.0
2016-05-03 14:00:00,169.4,169.53,169.31,169.4,27697.0,157.2909,157.4116,157.2074,157.2909,27697.0
2016-05-03 14:10:00,169.4,169.54,168.68,168.72,19819.0,157.2909,157.4209,156.6224,156.6595,19819.0
2016-05-03 14:20:00,168.7,168.86,168.56,168.8,18354.0,156.641,156.7895,156.511,156.7338,18354.0
2016-05-03 14:30:00,168.87,168.94,168.71,168.82,12146.0,156.7988,156.8638,156.6503,156.7524,12146.0
2016-05-03 14:40:00,168.75,168.76,168.3,168.3,18519.0,156.6874,156.6967,156.2696,156.2696,18519.0
2016-05-03 14:50:00,168.27,168.55,168.18,168.55,14660.0,156.2417,156.5017,156.1581,156.5017,14660.0
2016-05-03 15:00:00,168.61,168.62,168.3,168.46,20824.0,156.5574,156.5667,156.2696,156.4181,20824.0
2016-05-03 15:10:00,168.48,168.48,168.05,168.27,26421.0,156.4367,156.4367,156.0374,156.2417,26421.0
2016-05-03 15:20:00,168.27,168.52,168.07,168.45,26194.0,156.2417,156.4738,156.056,156.4088,26194.0
2016-05-03 15:30:00,168.39,168.39,167.87,168.13,29359.0,156.3531,156.3531,155.8703,156.1117,29359.0
2016-05-03 15:40:00,168.15,168.3,167.99,168.17,30108.0,156.1303,156.2696,155.9817,156.1489,30108.0
2016-05-03 15:50:00,168.17,168.27,167.97,168.24,110942.0,156.1489,156.2417,155.9632,156.2139,110942.0
2016-05-04 09:30:00,167.59,168.1,167.41,167.41,20124.0,155.6103,156.0839,155.4432,155.4432,20124.0
2016-05-04 09:40:00,167.24,167.38,166.26,166.37,21270.0,155.2853,155.4153,154.3754,154.4775,21270.0
2016-05-04 09:50:00,166.3,166.69,166.15,166.37,36786.0,154.4125,154.7747,154.2733,154.4775,36786.0
2016-05-04 10:00:00,166.39,166.46,165.74,165.8,44998.0,154.4961,154.5611,153.8926,153.9483,44998.0
2016-05-04 10:10:00,165.89,166.35,165.82,166.34,23792.0,154.0318,154.459,153.9668,154.4497,23792.0
2016-05-04 10:20:00,166.28,166.33,165.52,165.52,30335.0,154.394,154.4404,153.6883,153.6883,30335.0
2016-05-04 10:30:00,165.47,166.12,165.38,165.5,41311.0,153.6419,154.2454,153.5583,153.6697,41311.0
2016-05-04 10:40:00,165.54,165.54,164.61,164.67,36914.0,153.7069,153.7069,152.8433,152.899,36914.0
2016-05-04 10:50:00,164.69,165.78,164.59,165.68,28588.0,152.9176,153.9297,152.8248,153.8368,28588.0
2016-05-04 11:00:00,165.74,165.88,165.3,165.3,26167.0,153.8926,154.0226,153.484,153.484,26167.0
2016-05-04 11:10:00,165.36,165.44,165.11,165.15,29839.0,153.5397,153.614,153.3076,153.3447,29839.0
2016-05-04 11:20:00,165.13,165.19,164.77,164.85,19616.0,153.3262,153.3819,152.9919,153.0662,19616.0
2016-05-04 11:30:00,164.84,165.88,164.76,165.75,57061.0,153.0569,154.0226,152.9826,153.9018,57061.0
2016-05-04 11:40:00,165.75,165.99,165.66,165.74,30560.0,153.9018,154.1247,153.8183,153.8926,30560.0
2016-05-04 11:50:00,165.72,165.88,165.34,165.36,33817.0,153.874,154.0226,153.5212,153.5397,33817.0
2016-05-04 12:00:00,165.4,165.69,165.33,165.36,34538.0,153.5769,153.8461,153.5119,153.5397,34538.0
2016-05-04 12:10:00,165.4,165.89,165.4,165.67,31214.0,153.5769,154.0318,153.5769,153.8276,31214.0
2016-05-04 12:20:00,165.67,165.74,165.09,165.25,21002.0,153.8276,153.8926,153.289,153.4376,21002.0
2016-05-04 12:30:00,165.27,165.52,165.17,165.23,19783.0,153.4562,153.6883,153.3633,153.419,19783.0
2016-05-04 12:40:00,165.16,165.2,164.68,164.77,15985.0,153.354,153.3912,152.9083,152.9919,15985.0
2016-05-04 12:50:00,164.77,165.04,164.59,164.78,28849.0,152.9919,153.2426,152.8248,153.0012,28849.0
2016-05-04 13:00:00,164.7,164.93,164.4,164.49,21797.0,152.9269,153.1405,152.6483,152.7319,21797.0
2016-05-04 13:10:00,164.47,164.86,164.39,164.81,30046.0,152.7133,153.0755,152.6391,153.029,30046.0
2016-05-04 13:20:00,164.74,165.0,164.65,164.65,29627.0,152.964,153.2055,152.8805,152.8805,29627.0
2016-05-04 13:30:00,164.85,165.0,164.65,164.93,21171.0,153.0662,153.2055,152.8805,153.1405,21171.0
2016-05-04 13:40:00,164.97,164.97,164.75,164.86,20833.0,153.1776,153.1776,152.9733,153.0755,20833.0
2016-05-04 13:50:00,164.86,165.0,164.81,164.82,14918.0,153.0755,153.2055,153.029,153.0383,14918.0
2016-05-04 14:00:00,164.84,164.89,164.42,164.79,48566.0,153.0569,153.1033,152.6669,153.0105,48566.0
2016-05-04 14:10:00,164.85,165.24,164.74,165.12,19762.0,153.0662,153.4283,152.964,153.3169,19762.0
2016-05-04 14:20:00,165.16,165.61,165.13,165.58,26338.0,153.354,153.7719,153.3262,153.744,26338.0
2016-05-04 14:30:00,165.62,165.67,165.42,165.51,37486.0,153.7811,153.8276,153.5954,153.679,37486.0
2016-05-04 14:40:00,165.54,165.57,165.25,165.3,25626.0,153.7069,153.7347,153.4376,153.484,25626.0
2016-05-04 14:50:00,165.34,165.35,164.94,165.13,31954.0,153.5212,153.5304,153.1497,153.3262,31954.0
2016-05-04 15:00:00,165.1,165.5,165.06,165.5,33290.0,153.2983,153.6697,153.2612,153.6697,33290.0
2016-05-04 15:10:00,165.5,165.55,165.28,165.45,29006.0,153.6697,153.7161,153.4654,153.6233,29006.0
2016-05-04 15:20:00,165.44,165.46,165.19,165.26,41949.0,153.614,153.6326,153.3819,153.4469,41949.0
2016-05-04 15:30:00,165.24,165.51,165.21,165.46,77199.0,153.4283,153.679,153.4004,153.6326,77199.0
2016-05-04 15:40:00,165.49,165.52,165.09,165.14,107088.0,153.6604,153.6883,153.289,153.3355,107088.0
2016-05-04 15:50:00,165.12,165.42,164.89,165.28,304029.0,153.3169,153.5954,153.1033,153.4654,304029.0
2016-05-05 09:30:00,171.8,173.85,169.48,171.74,428464.0,159.5194,161.4228,157.3652,159.4637,428464.0
2016-05-05 09:40:00,171.94,173.02,170.62,172.28,218621.0,159.6494,160.6522,158.4237,159.9651,218621.0
2016-05-05 09:50:00,172.29,175.62,172.28,175.62,215008.0,159.9744,163.0663,159.9651,163.0663,215008.0
2016-05-05 10:00:00,175.72,176.95,174.7,176.71,229180.0,163.1592,164.3012,162.2121,164.0784,229180.0
2016-05-05 10:10:00,176.71,178.5,176.71,177.87,130527.0,164.0784,165.7404,164.0784,165.1555,130527.0
2016-05-05 10:20:00,177.87,178.05,175.68,175.9,76904.0,165.1555,165.3226,163.122,163.3263,76904.0
2016-05-05 10:30:00,176.04,177.28,175.64,176.93,59565.0,163.4563,164.6077,163.0849,164.2827,59565.0
2016-05-05 10:40:00,177.12,177.22,175.44,175.79,66753.0,164.4591,164.5519,162.8992,163.2242,66753.0
2016-05-05 10:50:00,175.79,175.79,174.29,174.61,100621.0,163.2242,163.2242,161.8314,162.1285,100621.0
2016-05-05 11:00:00,174.71,175.05,174.19,174.61,56352.0,162.2214,162.5371,161.7385,162.1285,56352.0
2016-05-05 11:10:00,174.6,174.71,173.08,173.15,62190.0,162.1192,162.2214,160.7079,160.7729,62190.0
2016-05-05 11:20:00,173.24,173.57,172.54,173.15,102487.0,160.8564,161.1629,160.2065,160.7729,102487.0
2016-05-05 11:30:00,173.17,173.62,172.79,173.48,46596.0,160.7914,161.2093,160.4386,161.0793,46596.0
2016-05-05 11:40:00,173.41,173.98,173.02,173.57,49000.0,161.0143,161.5435,160.6522,161.1629,49000.0
2016-05-05 11:50:00,173.66,173.76,173.1,173.44,44011.0,161.2464,161.3393,160.7265,161.0421,44011.0
2016-05-05 12:00:00,173.44,173.65,173.03,173.03,36724.0,161.0421,161.2371,160.6615,160.6615,36724.0
2016-05-05 12:10:00,173.03,173.52,172.96,173.0,40798.0,160.6615,161.1164,160.5965,160.6336,40798.0
2016-05-05 12:20:00,173.0,173.39,172.93,173.22,30495.0,160.6336,160.9957,160.5686,160.8379,30495.0
2016-05-05 12:30:00,173.19,173.38,173.0,173.19,26708.0,160.81,160.9864,160.6336,160.81,26708.0
2016-05-05 12:40:00,173.16,173.43,173.11,173.17,23729.0,160.7822,161.0329,160.7357,160.7914,23729.0
2016-05-05 12:50:00,173.1,173.14,172.46,172.77,27569.0,160.7265,160.7636,160.1322,160.42,27569.0
2016-05-05 13:00:00,172.81,173.42,172.61,173.12,51817.0,160.4572,161.0236,160.2715,160.745,51817.0
2016-05-05 13:10:00,173.15,173.53,172.96,173.07,51599.0,160.7729,161.1257,160.5965,160.6986,51599.0
2016-05-05 13:20:00,173.01,173.13,172.31,172.79,60928.0,160.6429,160.7543,159.9929,160.4386,60928.0
2016-05-05 13:30:00,172.8,173.3,172.8,173.03,65647.0,160.4479,160.9122,160.4479,160.6615,65647.0
2016-05-05 13:40:00,172.99,173.92,172.99,173.91,84632.0,160.6243,161.4878,160.6243,161.4786,84632.0
2016-05-05 13:50:00,174.04,174.04,173.32,173.32,31835.0,161.5993,161.5993,160.9307,160.9307,31835.0
2016-05-05 14:00:00,173.33,173.59,173.02,173.22,39496.0,160.94,161.1814,160.6522,160.8379,39496.0
2016-05-05 14:10:00,173.14,173.2,172.04,172.19,41956.0,160.7636,160.8193,159.7422,159.8815,41956.0
2016-05-05 14:20:00,172.15,173.57,172.15,173.57,64866.0,159.8444,161.1629,159.8444,161.1629,64866.0
2016-05-05 14:30:00,173.48,173.61,172.95,173.0,39208.0,161.0793,161.2,160.5872,160.6336,39208.0
2016-05-05 14:40:00,173.0,173.92,172.96,173.81,44704.0,160.6336,161.4878,160.5965,161.3857,44704.0
2016-05-05 14:50:00,173.81,173.85,173.25,173.3,36602.0,161.3857,161.4228,160.8657,160.9122,36602.0
2016-05-05 15:00:00,173.29,173.48,172.81,172.87,54500.0,160.9029,161.0793,160.4572,160.5129,54500.0
2016-05-05 15:10:00,172.95,173.16,172.63,173.14,47048.0,160.5872,160.7822,160.29,160.7636,47048.0
2016-05-05 15:20:00,173.2,173.3,172.71,172.74,44924.0,160.8193,160.9122,160.3643,160.3922,44924.0
2016-05-05 15:30:00,172.74,173.31,172.66,173.31,85121.0,160.3922,160.9214,160.3179,160.9214,85121.0
2016-05-05 15:40:00,173.31,173.54,173.06,173.18,92341.0,160.9214,161.135,160.6893,160.8007,92341.0
2016-05-05 15:50:00,173.18,173.29,172.6,172.7,246299.0,160.8007,160.9029,160.2622,160.355,246299.0
2016-05-06 09:30:00,171.51,172.38,171.0,171.98,37090.0,159.2501,160.0579,158.7766,159.6865,37090.0
2016-05-06 09:40:00,172.22,173.13,171.68,171.68,30540.0,159.9094,160.7543,159.408,159.408,30540.0
2016-05-06 09:50:00,171.67,171.95,170.34,170.66,46454.0,159.3987,159.6587,158.1637,158.4609,46454.0
2016-05-06 10:00:00,170.62,171.28,170.59,170.97,34753.0,158.4237,159.0366,158.3959,158.7487,34753.0
2016-05-06 10:10:00,171.06,171.12,170.48,170.51,28146.0,158.8323,158.888,158.2937,158.3216,28146.0
2016-05-06 10:20:00,170.5,170.63,170.18,170.62,22257.0,158.3123,158.433,158.0152,158.4237,22257.0
2016-05-06 10:30:00,170.53,170.54,169.1,169.3,28061.0,158.3402,158.3494,157.0124,157.1981,28061.0
2016-05-06 10:40:00,169.23,169.3,168.4,168.5,46551.0,157.1331,157.1981,156.3624,156.4553,46551.0
2016-05-06 10:50:00,168.53,168.6,168.1,168.36,68170.0,156.4831,156.5481,156.0839,156.3253,68170.0
2016-05-06 11:00:00,168.38,168.74,168.27,168.46,69628.0,156.3438,156.6781,156.2417,156.4181,69628.0
2016-05-06 11:10:00,168.45,168.46,167.95,168.13,32116.0,156.4088,156.4181,155.9446,156.1117,32116.0
2016-05-06 11:20:00,168.11,168.31,168.0,168.12,23568.0,156.0931,156.2789,155.991,156.1024,23568.0
2016-05-06 11:30:00,168.16,168.24,167.9,168.07,40888.0,156.1396,156.2139,155.8982,156.056,40888.0
2016-05-06 11:40:00,167.94,168.03,167.39,167.39,44964.0,155.9353,156.0189,155.4246,155.4246,44964.0
2016-05-06 11:50:00,167.37,167.63,166.93,167.58,41825.0,155.406,155.6475,154.9975,155.601,41825.0
2016-05-06 12:00:00,167.52,167.75,167.11,167.65,76448.0,155.5453,155.7589,155.1646,155.666,76448.0
2016-05-06 12:10:00,167.73,168.01,167.51,168.0,21917.0,155.7403,156.0003,155.536,155.991,21917.0
2016-05-06 12:20:00,168.0,168.26,167.86,168.18,30074.0,155.991,156.2324,155.861,156.1581,30074.0
2016-05-06 12:30:00,168.2,168.24,167.94,168.06,22400.0,156.1767,156.2139,155.9353,156.0467,22400.0
2016-05-06 12:40:00,168.01,168.14,167.67,167.88,22452.0,156.0003,156.121,155.6846,155.8796,22452.0
2016-05-06 12:50:00,167.9,168.19,167.86,168.09,23297.0,155.8982,156.1674,155.861,156.0746,23297.0
2016-05-06 13:00:00,168.14,168.3,167.92,168.14,49785.0,156.121,156.2696,155.9167,156.121,49785.0
2016-05-06 13:10:00,168.04,168.32,167.93,168.1,20901.0,156.0282,156.2881,155.926,156.0839,20901.0
2016-05-06 13:20:00,168.09,168.41,167.98,168.13,31469.0,156.0746,156.3717,155.9724,156.1117,31469.0
2016-05-06 13:30:00,168.09,168.58,168.05,168.34,38761.0,156.0746,156.5296,156.0374,156.3067,38761.0
2016-05-06 13:40:00,168.35,168.46,168.04,168.11,25539.0,156.316,156.4181,156.0282,156.0931,25539.0
2016-05-06 13:50:00,168.07,168.53,167.96,168.41,64591.0,156.056,156.4831,155.9539,156.3717,64591.0
2016-05-06 14:00:00,168.44,169.46,168.39,169.46,31069.0,156.3996,157.3466,156.3531,157.3466,31069.0
2016-05-06 14:10:00,169.44,169.44,168.9,168.96,28196.0,157.3281,157.3281,156.8267,156.8824,28196.0
2016-05-06 14:20:00,169.0,169.06,168.5,168.5,21229.0,156.9195,156.9752,156.4553,156.4553,21229.0
2016-05-06 14:30:00,168.54,168.96,168.42,168.9,22999.0,156.4924,156.8824,156.381,156.8267,22999.0
2016-05-06 14:40:00,168.97,169.06,168.55,168.66,25072.0,156.8917,156.9752,156.5017,156.6038,25072.0
2016-05-06 14:50:00,168.63,168.97,168.47,168.87,23518.0,156.576,156.8917,156.4274,156.7988,23518.0
2016-05-06 15:00:00,168.8,169.3,168.68,169.19,40911.0,156.7338,157.1981,156.6224,157.0959,40911.0
2016-05-06 15:10:00,169.17,169.2,168.74,168.95,27804.0,157.0774,157.1052,156.6781,156.8731,27804.0
2016-05-06 15:20:00,168.9,169.08,168.71,168.78,34960.0,156.8267,156.9938,156.6503,156.7153,34960.0
2016-05-06 15:30:00,168.77,168.84,168.48,168.58,32474.0,156.706,156.771,156.4367,156.5296,32474.0
2016-05-06 15:40:00,168.58,168.61,168.24,168.46,91074.0,156.5296,156.5574,156.2139,156.4181,91074.0
2016-05-06 15:50:00,168.46,168.9,168.46,168.76,108935.0,156.4181,156.8267,156.4181,156.6967,108935.0
2016-05-09 09:30:00,169.52,170.7,169.39,170.37,30080.0,157.4024,158.498,157.2817,158.1916,30080.0
2016-05-09 09:40:00,170.5,171.52,170.49,171.14,32616.0,158.3123,159.2594,158.303,158.9066,32616.0
2016-05-09 09:50:00,171.11,171.4,170.26,171.05,41135.0,158.8787,159.148,158.0895,158.823,41135.0
2016-05-09 10:00:00,170.93,171.21,170.49,171.11,43955.0,158.7116,158.9716,158.303,158.8787,43955.0
2016-05-09 10:10:00,171.15,172.05,170.98,171.87,44401.0,158.9158,159.7515,158.758,159.5844,44401.0
2016-05-09 10:20:00,171.9,172.04,171.51,171.9,20570.0,159.6122,159.7422,159.2501,159.6122,20570.0
2016-05-09 10:30:00,171.82,172.28,171.64,172.19,35515.0,159.5379,159.9651,159.3708,159.8815,35515.0
2016-05-09 10:40:00,172.21,172.76,172.16,172.76,34734.0,159.9001,160.4108,159.8536,160.4108,34734.0
2016-05-09 10:50:00,172.76,172.85,172.3,172.52,21454.0,160.4108,160.4943,159.9836,160.1879,21454.0
2016-05-09 11:00:00,172.52,172.8,172.38,172.75,19421.0,160.1879,160.4479,160.0579,160.4015,19421.0
2016-05-09 11:10:00,172.8,172.83,172.33,172.44,17206.0,160.4479,160.4758,160.0115,160.1136,17206.0
2016-05-09 11:20:00,172.4,172.77,172.35,172.43,26954.0,160.0765,160.42,160.0301,160.1043,26954.0
2016-05-09 11:30:00,172.4,172.54,172.16,172.38,16819.0,160.0765,160.2065,159.8536,160.0579,16819.0
2016-05-09 11:40:00,172.36,172.56,172.27,172.48,15978.0,160.0393,160.2251,159.9558,160.1508,15978.0
2016-05-09 11:50:00,172.46,172.48,172.29,172.36,11788.0,160.1322,160.1508,159.9744,160.0393,11788.0
2016-05-09 12:00:00,172.39,172.44,172.14,172.18,14036.0,160.0672,160.1136,159.8351,159.8722,14036.0
2016-05-09 12:10:00,172.07,172.52,172.07,172.36,14673.0,159.7701,160.1879,159.7701,160.0393,14673.0
2016-05-09 12:20:00,172.26,172.48,172.22,172.35,7237.0,159.9465,160.1508,159.9094,160.0301,7237.0
2016-05-09 12:30:00,172.34,172.52,172.31,172.42,13981.0,160.0208,160.1879,159.9929,160.0951,13981.0
2016-05-09 12:40:00,172.45,172.48,172.15,172.47,12902.0,160.1229,160.1508,159.8444,160.1415,12902.0
2016-05-09 12:50:00,172.45,172.5,172.25,172.37,14439.0,160.1229,160.1693,159.9372,160.0486,14439.0
2016-05-09 13:00:00,172.34,172.39,172.02,172.2,14273.0,160.0208,160.0672,159.7237,159.8908,14273.0
2016-05-09 13:10:00,172.3,172.3,172.0,172.07,10180.0,159.9836,159.9836,159.7051,159.7701,10180.0
2016-05-09 13:20:00,172.07,172.13,171.82,171.94,37836.0,159.7701,159.8258,159.5379,159.6494,37836.0
2016-05-09 13:30:00,171.98,172.35,171.98,172.15,11781.0,159.6865,160.0301,159.6865,159.8444,11781.0
2016-05-09 13:40:00,172.12,172.35,172.05,172.2,13108.0,159.8165,160.0301,159.7515,159.8908,13108.0
2016-05-09 13:50:00,172.2,172.22,171.89,171.99,15007.0,159.8908,159.9094,159.6029,159.6958,15007.0
2016-05-09 14:00:00,171.89,172.21,171.77,172.2,20508.0,159.6029,159.9001,159.4915,159.8908,20508.0
2016-05-09 14:10:00,172.28,172.39,172.22,172.39,16106.0,159.9651,160.0672,159.9094,160.0672,16106.0
2016-05-09 14:20:00,172.39,172.65,172.34,172.57,20787.0,160.0672,160.3086,160.0208,160.2343,20787.0
2016-05-09 14:30:00,172.48,172.55,172.17,172.25,17566.0,160.1508,160.2158,159.8629,159.9372,17566.0
2016-05-09 14:40:00,172.24,172.52,172.24,172.52,14139.0,159.9279,160.1879,159.9279,160.1879,14139.0
2016-05-09 14:50:00,172.58,172.77,172.51,172.7,12517.0,160.2436,160.42,160.1786,160.355,12517.0
2016-05-09 15:00:00,172.63,172.73,172.5,172.52,15985.0,160.29,160.3829,160.1693,160.1879,15985.0
2016-05-09 15:10:00,172.55,172.69,172.5,172.69,17134.0,160.2158,160.3458,160.1693,160.3458,17134.0
2016-05-09 15:20:00,172.63,172.97,172.61,172.94,35549.0,160.29,160.6057,160.2715,160.5779,35549.0
2016-05-09 15:30:00,172.95,172.95,172.37,172.45,46395.0,160.5872,160.5872,160.0486,160.1229,46395.0
2016-05-09 15:40:00,172.45,172.58,172.28,172.3,43452.0,160.1229,160.2436,159.9651,159.9836,43452.0
2016-05-09 15:50:00,172.3,172.41,172.1,172.26,106337.0,159.9836,160.0858,159.7979,159.9465,106337.0
2016-05-10 09:30:00,173.47,173.72,172.17,172.46,39640.0,161.07,161.3021,159.8629,160.1322,39640.0
2016-05-10 09:40:00,172.31,172.8,171.87,172.75,17089.0,159.9929,160.4479,159.5844,160.4015,17089.0
2016-05-10 09:50:00,172.68,172.68,171.83,172.01,21042.0,160.3365,160.3365,159.5472,159.7144,21042.0
2016-05-10 10:00:00,172.0,172.16,171.06,171.06,13384.0,159.7051,159.8536,158.8323,158.8323,13384.0
2016-05-10 10:10:00,171.12,171.26,170.81,171.05,23684.0,158.888,159.018,158.6001,158.823,23684.0
2016-05-10 10:20:00,171.12,172.02,171.05,172.0,20029.0,158.888,159.7237,158.823,159.7051,20029.0
2016-05-10 10:30:00,171.99,171.99,171.6,171.77,18533.0,159.6958,159.6958,159.3337,159.4915,18533.0
2016-05-10 10:40:00,171.65,171.81,171.33,171.33,21279.0,159.3801,159.5287,159.083,159.083,21279.0
2016-05-10 10:50:00,171.34,171.45,171.17,171.29,18579.0,159.0923,159.1944,158.9344,159.0458,18579.0
2016-05-10 11:00:00,171.34,171.56,171.28,171.3,14133.0,159.0923,159.2965,159.0366,159.0551,14133.0
2016-05-10 11:10:00,171.38,171.39,171.16,171.33,23735.0,159.1294,159.1387,158.9251,159.083,23735.0
2016-05-10 11:20:00,171.24,171.33,171.06,171.06,21885.0,158.9994,159.083,158.8323,158.8323,21885.0
2016-05-10 11:30:00,171.09,171.19,171.02,171.16,15712.0,158.8601,158.953,158.7951,158.9251,15712.0
2016-05-10 11:40:00,171.14,171.15,170.84,170.94,16640.0,158.9066,158.9158,158.628,158.7209,16640.0
2016-05-10 11:50:00,171.0,171.15,170.94,171.02,20674.0,158.7766,158.9158,158.7209,158.7951,20674.0
2016-05-10 12:00:00,171.03,171.1,170.65,170.65,27371.0,158.8044,158.8694,158.4516,158.4516,27371.0
2016-05-10 12:10:00,170.71,170.83,170.63,170.63,10272.0,158.5073,158.6187,158.433,158.433,10272.0
2016-05-10 12:20:00,170.59,170.69,170.5,170.59,9185.0,158.3959,158.4887,158.3123,158.3959,9185.0
2016-05-10 12:30:00,170.5,170.79,170.47,170.55,13351.0,158.3123,158.5816,158.2845,158.3587,13351.0
2016-05-10 12:40:00,170.55,170.62,170.38,170.54,9465.0,158.3587,158.4237,158.2009,158.3494,9465.0
2016-05-10 12:50:00,170.51,170.66,170.25,170.27,15831.0,158.3216,158.4609,158.0802,158.0987,15831.0
2016-05-10 13:00:00,170.26,170.46,169.75,169.78,32282.0,158.0895,158.2752,157.6159,157.6438,32282.0
2016-05-10 13:10:00,169.75,169.9,169.26,169.83,40251.0,157.6159,157.7552,157.1609,157.6902,40251.0
2016-05-10 13:20:00,169.83,169.87,169.65,169.7,10671.0,157.6902,157.7273,157.5231,157.5695,10671.0
2016-05-10 13:30:00,169.78,169.84,169.64,169.69,16996.0,157.6438,157.6995,157.5138,157.5602,16996.0
2016-05-10 13:40:00,169.72,169.72,169.56,169.64,21581.0,157.5881,157.5881,157.4395,157.5138,21581.0
2016-05-10 13:50:00,169.65,170.09,169.63,169.91,16250.0,157.5231,157.9316,157.5045,157.7645,16250.0
2016-05-10 14:00:00,169.92,170.04,169.63,169.69,17761.0,157.7738,157.8852,157.5045,157.5602,17761.0
2016-05-10 14:10:00,169.75,170.0,169.66,169.99,14723.0,157.6159,157.848,157.5324,157.8388,14723.0
2016-05-10 14:20:00,169.94,170.22,169.9,170.07,25874.0,157.7923,158.0523,157.7552,157.913,25874.0
2016-05-10 14:30:00,170.0,170.08,169.91,170.08,13662.0,157.848,157.9223,157.7645,157.9223,13662.0
2016-05-10 14:40:00,170.03,170.7,170.03,170.64,17557.0,157.8759,158.498,157.8759,158.4423,17557.0
2016-05-10 14:50:00,170.61,170.61,170.29,170.31,10326.0,158.4144,158.4144,158.1173,158.1359,10326.0
2016-05-10 15:00:00,170.31,170.85,170.31,170.85,15533.0,158.1359,158.6373,158.1359,158.6373,15533.0
2016-05-10 15:10:00,170.85,170.85,170.27,170.29,15206.0,158.6373,158.6373,158.0987,158.1173,15206.0
2016-05-10 15:20:00,170.29,170.61,170.29,170.56,27917.0,158.1173,158.4144,158.1173,158.368,27917.0
2016-05-10 15:30:00,170.57,170.58,170.08,170.1,22480.0,158.3773,158.3866,157.9223,157.9409,22480.0
2016-05-10 15:40:00,170.1,170.45,170.1,170.15,58852.0,157.9409,158.2659,157.9409,157.9873,58852.0
2016-05-10 15:50:00,170.18,170.45,170.1,170.27,108289.0,158.0152,158.2659,157.9409,158.0987,108289.0
2016-05-11 09:30:00,169.53,170.26,169.53,170.17,37662.0,157.4116,158.0895,157.4116,158.0059,37662.0
2016-05-11 09:40:00,170.12,170.53,169.99,170.3,9968.0,157.9595,158.3402,157.8388,158.1266,9968.0
2016-05-11 09:50:00,170.31,170.65,170.14,170.55,23570.0,158.1359,158.4516,157.978,158.3587,23570.0
2016-05-11 10:00:00,170.49,171.19,170.39,170.99,14217.0,158.303,158.953,158.2102,158.7673,14217.0
2016-05-11 10:10:00,171.05,171.1,170.5,170.52,10436.0,158.823,158.8694,158.3123,158.3309,10436.0
2016-05-11 10:20:00,170.44,170.56,170.23,170.28,15867.0,158.2566,158.368,158.0616,158.108,15867.0
2016-05-11 10:30:00,170.49,171.13,170.36,171.07,32181.0,158.303,158.8973,158.1823,158.8416,32181.0
2016-05-11 10:40:00,171.09,171.36,170.9,171.24,44549.0,158.8601,159.1108,158.6837,158.9994,44549.0
2016-05-11 10:50:00,171.16,171.47,171.07,171.16,29192.0,158.9251,159.213,158.8416,158.9251,29192.0
2016-05-11 11:00:00,171.08,171.3,170.89,171.26,35911.0,158.8508,159.0551,158.6744,159.018,35911.0
2016-05-11 11:10:00,171.31,171.85,171.08,171.84,21022.0,159.0644,159.5658,158.8508,159.5565,21022.0
2016-05-11 11:20:00,171.81,171.97,171.66,171.66,10130.0,159.5287,159.6772,159.3894,159.3894,10130.0
2016-05-11 11:30:00,171.56,171.86,171.41,171.84,14486.0,159.2965,159.5751,159.1573,159.5565,14486.0
2016-05-11 11:40:00,171.76,171.89,171.64,171.7,19713.0,159.4822,159.6029,159.3708,159.4265,19713.0
2016-05-11 11:50:00,171.68,171.72,171.17,171.29,43968.0,159.408,159.4451,158.9344,159.0458,43968.0
2016-05-11 12:00:00,171.25,171.43,171.14,171.3,30071.0,159.0087,159.1758,158.9066,159.0551,30071.0
2016-05-11 12:10:00,171.21,171.28,170.79,170.8,16989.0,158.9716,159.0366,158.5816,158.5909,16989.0
2016-05-11 12:20:00,170.78,171.0,170.39,170.5,11717.0,158.5723,158.7766,158.2102,158.3123,11717.0
2016-05-11 12:30:00,170.41,170.92,170.35,170.91,10260.0,158.2287,158.7023,158.173,158.693,10260.0
2016-05-11 12:40:00,170.82,171.4,170.81,171.3,25673.0,158.6094,159.148,158.6001,159.0551,25673.0
2016-05-11 12:50:00,171.18,171.18,170.31,170.55,8327.0,158.9437,158.9437,158.1359,158.3587,8327.0
2016-05-11 13:00:00,170.49,170.49,170.19,170.31,9180.0,158.303,158.303,158.0245,158.1359,9180.0
2016-05-11 13:10:00,170.22,170.34,170.15,170.25,9239.0,158.0523,158.1637,157.9873,158.0802,9239.0
2016-05-11 13:20:00,170.3,170.35,170.15,170.35,9046.0,158.1266,158.173,157.9873,158.173,9046.0
2016-05-11 13:30:00,170.3,170.47,170.1,170.1,6695.0,158.1266,158.2845,157.9409,157.9409,6695.0
2016-05-11 13:40:00,170.08,170.09,169.75,169.81,6958.0,157.9223,157.9316,157.6159,157.6716,6958.0
2016-05-11 13:50:00,169.72,169.96,169.71,169.83,14409.0,157.5881,157.8109,157.5788,157.6902,14409.0
2016-05-11 14:00:00,169.7,169.93,169.56,169.79,36939.0,157.5695,157.7831,157.4395,157.6531,36939.0
2016-05-11 14:10:00,169.77,169.8,169.44,169.46,10403.0,157.6345,157.6623,157.3281,157.3466,10403.0
2016-05-11 14:20:00,169.58,169.73,169.18,169.28,14648.0,157.4581,157.5973,157.0867,157.1795,14648.0
2016-05-11 14:30:00,169.25,169.85,169.25,169.83,9944.0,157.1517,157.7088,157.1517,157.6902,9944.0
2016-05-11 14:40:00,169.79,169.79,169.27,169.45,6720.0,157.6531,157.6531,157.1702,157.3374,6720.0
2016-05-11 14:50:00,169.37,169.54,169.36,169.5,8612.0,157.2631,157.4209,157.2538,157.3838,8612.0
2016-05-11 15:00:00,169.54,169.88,169.46,169.69,30470.0,157.4209,157.7366,157.3466,157.5602,30470.0
2016-05-11 15:10:00,169.66,169.71,169.29,169.29,21450.0,157.5324,157.5788,157.1888,157.1888,21450.0
2016-05-11 15:20:00,169.3,169.43,169.19,169.2,38664.0,157.1981,157.3188,157.0959,157.1052,38664.0
2016-05-11 15:30:00,169.26,169.28,168.85,168.92,49160.0,157.1609,157.1795,156.7803,156.8452,49160.0
2016-05-11 15:40:00,168.95,169.01,168.7,168.94,35853.0,156.8731,156.9288,156.641,156.8638,35853.0
2016-05-11 15:50:00,168.91,169.06,168.81,168.94,47142.0,156.836,156.9752,156.7431,156.8638,47142.0
2016-05-12 09:30:00,169.27,170.04,168.83,169.2,13033.0,157.1702,157.8852,156.7617,157.1052,13033.0
2016-05-12 09:40:00,169.03,169.47,168.81,168.9,11533.0,156.9474,157.3559,156.7431,156.8267,11533.0
2016-05-12 09:50:00,168.93,169.12,168.42,168.42,21612.0,156.8545,157.031,156.381,156.381,21612.0
2016-05-12 10:00:00,168.43,168.84,168.33,168.49,16166.0,156.3903,156.771,156.2974,156.446,16166.0
2016-05-12 10:10:00,168.55,168.85,168.42,168.7,58145.0,156.5017,156.7803,156.381,156.641,58145.0
2016-05-12 10:20:00,168.61,169.19,168.6,168.82,23080.0,156.5574,157.0959,156.5481,156.7524,23080.0
2016-05-12 10:30:00,168.73,168.81,168.23,168.38,13947.0,156.6688,156.7431,156.2046,156.3438,13947.0
2016-05-12 10:40:00,168.35,168.38,167.42,167.42,18740.0,156.316,156.3438,155.4525,155.4525,18740.0
2016-05-12 10:50:00,167.41,167.64,167.27,167.53,15737.0,155.4432,155.6567,155.3132,155.5546,15737.0
2016-05-12 11:00:00,167.43,167.57,166.87,167.03,18241.0,155.4618,155.5917,154.9418,155.0903,18241.0
2016-05-12 11:10:00,166.91,167.21,166.72,166.88,20428.0,154.9789,155.2575,154.8025,154.9511,20428.0
2016-05-12 11:20:00,166.94,167.47,166.71,167.47,28154.0,155.0068,155.4989,154.7932,155.4989,28154.0
2016-05-12 11:30:00,167.48,167.68,167.41,167.64,16190.0,155.5082,155.6939,155.4432,155.6567,16190.0
2016-05-12 11:40:00,167.67,167.67,167.29,167.36,9400.0,155.6846,155.6846,155.3318,155.3968,9400.0
2016-05-12 11:50:00,167.42,167.42,167.0,167.23,9387.0,155.4525,155.4525,155.0625,155.2761,9387.0
2016-05-12 12:00:00,167.17,167.52,167.04,167.52,13294.0,155.2203,155.5453,155.0996,155.5453,13294.0
2016-05-12 12:10:00,167.48,167.57,167.38,167.48,15152.0,155.5082,155.5917,155.4153,155.5082,15152.0
2016-05-12 12:20:00,167.41,167.49,167.12,167.24,7653.0,155.4432,155.5175,155.1739,155.2853,7653.0
2016-05-12 12:30:00,167.24,167.29,166.97,166.97,5745.0,155.2853,155.3318,155.0346,155.0346,5745.0
2016-05-12 12:40:00,166.94,167.41,166.94,167.33,9565.0,155.0068,155.4432,155.0068,155.3689,9565.0
2016-05-12 12:50:00,167.28,167.35,167.11,167.3,2822.0,155.3225,155.3875,155.1646,155.341,2822.0
2016-05-12 13:00:00,167.34,167.49,167.25,167.35,10377.0,155.3782,155.5175,155.2946,155.3875,10377.0
2016-05-12 13:10:00,167.3,167.36,166.88,167.05,5748.0,155.341,155.3968,154.9511,155.1089,5748.0
2016-05-12 13:20:00,166.99,167.1,166.82,166.82,4647.0,155.0532,155.1553,154.8954,154.8954,4647.0
2016-05-12 13:30:00,166.93,166.94,166.39,166.39,12157.0,154.9975,155.0068,154.4961,154.4961,12157.0
2016-05-12 13:40:00,166.37,166.58,166.32,166.38,6944.0,154.4775,154.6725,154.4311,154.4868,6944.0
2016-05-12 13:50:00,166.45,166.63,166.23,166.63,7814.0,154.5518,154.7189,154.3475,154.7189,7814.0
2016-05-12 14:00:00,166.62,167.24,166.62,167.22,21040.0,154.7097,155.2853,154.7097,155.2668,21040.0
2016-05-12 14:10:00,167.25,167.59,167.12,167.59,22848.0,155.2946,155.6103,155.1739,155.6103,22848.0
2016-05-12 14:20:00,167.77,167.78,167.47,167.72,5124.0,155.7775,155.7867,155.4989,155.731,5124.0
2016-05-12 14:30:00,167.69,167.73,167.46,167.53,7894.0,155.7032,155.7403,155.4896,155.5546,7894.0
2016-05-12 14:40:00,167.46,168.12,167.2,167.96,5284.0,155.4896,156.1024,155.2482,155.9539,5284.0
2016-05-12 14:50:00,168.1,168.31,167.99,168.05,11480.0,156.0839,156.2789,155.9817,156.0374,11480.0
2016-05-12 15:00:00,168.05,168.05,167.76,167.85,3803.0,156.0374,156.0374,155.7682,155.8517,3803.0
2016-05-12 15:10:00,167.93,168.07,167.76,167.78,9451.0,155.926,156.056,155.7682,155.7867,9451.0
2016-05-12 15:20:00,167.79,167.88,167.58,167.74,14891.0,155.796,155.8796,155.601,155.7496,14891.0
2016-05-12 15:30:00,167.79,167.84,167.6,167.78,13668.0,155.796,155.8424,155.6196,155.7867,13668.0
2016-05-12 15:40:00,167.67,167.87,167.36,167.44,25708.0,155.6846,155.8703,155.3968,155.471,25708.0
2016-05-12 15:50:00,167.44,167.46,167.13,167.36,113395.0,155.471,155.4896,155.1832,155.3968,113395.0
2016-05-13 09:30:00,166.92,167.3,166.24,167.22,11514.0,154.9882,155.341,154.3568,155.2668,11514.0
2016-05-13 09:40:00,166.95,167.85,166.94,167.51,11765.0,155.0161,155.8517,155.0068,155.536,11765.0
2016-05-13 09:50:00,167.48,167.59,166.68,167.58,17087.0,155.5082,155.6103,154.7654,155.601,17087.0
2016-05-13 10:00:00,167.27,167.82,167.05,167.23,6703.0,155.3132,155.8239,155.1089,155.2761,6703.0
2016-05-13 10:10:00,167.03,167.76,166.92,167.65,13078.0,155.0903,155.7682,154.9882,155.666,13078.0
2016-05-13 10:20:00,167.79,167.86,167.39,167.68,4987.0,155.796,155.861,155.4246,155.6939,4987.0
2016-05-13 10:30:00,167.67,167.84,167.41,167.52,8619.0,155.6846,155.8424,155.4432,155.5453,8619.0
2016-05-13 10:40:00,167.61,167.75,167.31,167.58,9895.0,155.6289,155.7589,155.3503,155.601,9895.0
2016-05-13 10:50:00,167.68,168.18,167.47,167.87,13132.0,155.6939,156.1581,155.4989,155.8703,13132.0
2016-05-13 11:00:00,167.88,167.99,167.37,167.9,10475.0,155.8796,155.9817,155.406,155.8982,10475.0
2016-05-13 11:10:00,167.92,168.05,167.75,167.8,7051.0,155.9167,156.0374,155.7589,155.8053,7051.0
2016-05-13 11:20:00,167.93,168.25,167.75,168.13,10180.0,155.926,156.2231,155.7589,156.1117,10180.0
2016-05-13 11:30:00,168.06,168.25,167.98,168.24,12350.0,156.0467,156.2231,155.9724,156.2139,12350.0
2016-05-13 11:40:00,168.1,168.26,167.84,168.11,13674.0,156.0839,156.2324,155.8424,156.0931,13674.0
2016-05-13 11:50:00,168.09,168.2,167.82,167.82,15701.0,156.0746,156.1767,155.8239,155.8239,15701.0
2016-05-13 12:00:00,167.73,167.91,167.27,167.27,6448.0,155.7403,155.9074,155.3132,155.3132,6448.0
2016-05-13 12:10:00,167.33,167.39,167.11,167.11,4086.0,155.3689,155.4246,155.1646,155.1646,4086.0
2016-05-13 12:20:00,167.19,167.19,166.97,167.15,12193.0,155.2389,155.2389,155.0346,155.2018,12193.0
2016-05-13 12:30:00,167.14,167.33,166.98,166.98,4700.0,155.1925,155.3689,155.0439,155.0439,4700.0
2016-05-13 12:40:00,167.0,167.34,166.94,167.34,18268.0,155.0625,155.3782,155.0068,155.3782,18268.0
2016-05-13 12:50:00,167.35,167.36,166.97,167.11,9217.0,155.3875,155.3968,155.0346,155.1646,9217.0
2016-05-13 13:00:00,167.08,167.29,166.97,167.09,8599.0,155.1368,155.3318,155.0346,155.1461,8599.0
2016-05-13 13:10:00,167.2,167.2,166.96,167.1,8613.0,155.2482,155.2482,155.0254,155.1553,8613.0
2016-05-13 13:20:00,167.12,167.12,166.77,166.77,18384.0,155.1739,155.1739,154.8489,154.8489,18384.0
2016-05-13 13:30:00,166.71,166.99,166.6,166.94,24970.0,154.7932,155.0532,154.6911,155.0068,24970.0
2016-05-13 13:40:00,166.94,166.97,166.69,166.69,16684.0,155.0068,155.0346,154.7747,154.7747,16684.0
2016-05-13 13:50:00,166.59,166.59,166.09,166.15,13428.0,154.6818,154.6818,154.2175,154.2733,13428.0
2016-05-13 14:00:00,166.15,166.58,166.1,166.58,13149.0,154.2733,154.6725,154.2268,154.6725,13149.0
2016-05-13 14:10:00,166.59,166.67,166.44,166.54,13005.0,154.6818,154.7561,154.5425,154.6354,13005.0
2016-05-13 14:20:00,166.54,166.54,165.94,166.24,15815.0,154.6354,154.6354,154.0783,154.3568,15815.0
2016-05-13 14:30:00,166.17,166.27,165.98,166.06,16973.0,154.2918,154.3847,154.1154,154.1897,16973.0
2016-05-13 14:40:00,165.99,166.25,165.83,165.84,15229.0,154.1247,154.3661,153.9761,153.9854,15229.0
2016-05-13 14:50:00,165.82,165.97,165.49,165.93,16234.0,153.9668,154.1061,153.6604,154.069,16234.0
2016-05-13 15:00:00,165.93,166.22,165.86,166.01,14808.0,154.069,154.3382,154.004,154.1433,14808.0
2016-05-13 15:10:00,166.0,166.34,165.98,166.06,33758.0,154.134,154.4497,154.1154,154.1897,33758.0
2016-05-13 15:20:00,166.1,166.2,165.96,166.0,16606.0,154.2268,154.3197,154.0968,154.134,16606.0
2016-05-13 15:30:00,166.02,166.12,165.86,166.12,26697.0,154.1525,154.2454,154.004,154.2454,26697.0
2016-05-13 15:40:00,166.11,166.3,165.9,166.1,44676.0,154.2361,154.4125,154.0411,154.2268,44676.0
2016-05-13 15:50:00,166.03,166.04,165.69,165.86,78976.0,154.1618,154.1711,153.8461,154.004,78976.0
2016-05-16 09:30:00,169.01,173.49,168.58,172.0,99601.0,156.9288,161.0886,156.5296,159.7051,99601.0
2016-05-16 09:40:00,172.14,172.6,171.25,171.25,36021.0,159.8351,160.2622,159.0087,159.0087,36021.0
2016-05-16 09:50:00,171.31,171.59,170.45,170.65,35848.0,159.0644,159.3244,158.2659,158.4516,35848.0
2016-05-16 10:00:00,170.67,171.12,170.45,170.74,77094.0,158.4702,158.888,158.2659,158.5352,77094.0
2016-05-16 10:10:00,170.74,171.07,170.5,170.6,21256.0,158.5352,158.8416,158.3123,158.4052,21256.0
2016-05-16 10:20:00,170.64,172.16,170.5,172.12,81757.0,158.4423,159.8536,158.3123,159.8165,81757.0
2016-05-16 10:30:00,172.05,173.07,171.93,172.47,90131.0,159.7515,160.6986,159.6401,160.1415,90131.0
2016-05-16 10:40:00,172.3,172.48,171.96,172.47,36187.0,159.9836,160.1508,159.6679,160.1415,36187.0
2016-05-16 10:50:00,172.53,172.73,172.32,172.57,42999.0,160.1972,160.3829,160.0022,160.2343,42999.0
2016-05-16 11:00:00,172.57,173.05,172.1,172.13,70465.0,160.2343,160.68,159.7979,159.8258,70465.0
2016-05-16 11:10:00,172.16,172.73,172.1,172.18,35061.0,159.8536,160.3829,159.7979,159.8722,35061.0
2016-05-16 11:20:00,172.15,172.47,171.71,172.4,30949.0,159.8444,160.1415,159.4358,160.0765,30949.0
2016-05-16 11:30:00,172.4,172.71,172.14,172.48,26072.0,160.0765,160.3643,159.8351,160.1508,26072.0
2016-05-16 11:40:00,172.39,172.78,172.2,172.45,16708.0,160.0672,160.4293,159.8908,160.1229,16708.0
2016-05-16 11:50:00,172.54,172.92,172.25,172.89,20951.0,160.2065,160.5593,159.9372,160.5315,20951.0
2016-05-16 12:00:00,172.99,173.04,172.53,172.9,26860.0,160.6243,160.6707,160.1972,160.5407,26860.0
2016-05-16 12:10:00,172.92,173.01,172.6,172.6,17299.0,160.5593,160.6429,160.2622,160.2622,17299.0
2016-05-16 12:20:00,172.59,172.85,172.57,172.62,16675.0,160.2529,160.4943,160.2343,160.2808,16675.0
2016-05-16 12:30:00,172.59,172.92,172.59,172.83,23186.0,160.2529,160.5593,160.2529,160.4758,23186.0
2016-05-16 12:40:00,172.83,172.86,172.61,172.86,14846.0,160.4758,160.5036,160.2715,160.5036,14846.0
2016-05-16 12:50:00,172.79,172.92,172.58,172.59,16930.0,160.4386,160.5593,160.2436,160.2529,16930.0
2016-05-16 13:00:00,172.59,172.77,172.27,172.34,19498.0,160.2529,160.42,159.9558,160.0208,19498.0
2016-05-16 13:10:00,172.34,172.43,172.09,172.1,13100.0,160.0208,160.1043,159.7886,159.7979,13100.0
2016-05-16 13:20:00,172.12,172.19,171.9,172.1,19003.0,159.8165,159.8815,159.6122,159.7979,19003.0
2016-05-16 13:30:00,172.07,172.27,171.76,171.85,24226.0,159.7701,159.9558,159.4822,159.5658,24226.0
2016-05-16 13:40:00,171.85,171.98,171.61,171.78,17657.0,159.5658,159.6865,159.343,159.5008,17657.0
2016-05-16 13:50:00,171.79,171.83,171.33,171.36,21907.0,159.5101,159.5472,159.083,159.1108,21907.0
2016-05-16 14:00:00,171.41,171.83,171.31,171.71,27772.0,159.1573,159.5472,159.0644,159.4358,27772.0
2016-05-16 14:10:00,171.73,172.21,171.65,172.02,25897.0,159.4544,159.9001,159.3801,159.7237,25897.0
2016-05-16 14:20:00,172.05,172.3,171.96,172.04,26963.0,159.7515,159.9836,159.6679,159.7422,26963.0
2016-05-16 14:30:00,172.08,172.33,171.98,172.19,27496.0,159.7794,160.0115,159.6865,159.8815,27496.0
2016-05-16 14:40:00,172.16,172.25,172.05,172.09,20529.0,159.8536,159.9372,159.7515,159.7886,20529.0
2016-05-16 14:50:00,172.09,172.33,172.08,172.27,18561.0,159.7886,160.0115,159.7794,159.9558,18561.0
2016-05-16 15:00:00,172.21,172.55,172.09,172.31,26380.0,159.9001,160.2158,159.7886,159.9929,26380.0
2016-05-16 15:10:00,172.35,172.48,172.09,172.45,33366.0,160.0301,160.1508,159.7886,160.1229,33366.0
2016-05-16 15:20:00,172.45,172.53,172.2,172.36,28375.0,160.1229,160.1972,159.8908,160.0393,28375.0
2016-05-16 15:30:00,172.39,172.61,172.32,172.58,38654.0,160.0672,160.2715,160.0022,160.2436,38654.0
2016-05-16 15:40:00,172.55,172.61,172.25,172.37,60714.0,160.2158,160.2715,159.9372,160.0486,60714.0
2016-05-16 15:50:00,172.41,172.74,172.27,172.46,207146.0,160.0858,160.3922,159.9558,160.1322,207146.0
2016-05-17 09:30:00,172.13,173.09,172.09,172.47,19720.0,159.8258,160.7172,159.7886,160.1415,19720.0
2016-05-17 09:40:00,172.44,172.56,171.28,171.62,42599.0,160.1136,160.2251,159.0366,159.3522,42599.0
2016-05-17 09:50:00,171.62,171.84,170.24,170.93,56138.0,159.3522,159.5565,158.0709,158.7116,56138.0
2016-05-17 10:00:00,170.75,170.99,170.36,170.65,62576.0,158.5444,158.7673,158.1823,158.4516,62576.0
2016-05-17 10:10:00,170.73,172.56,170.68,172.56,60233.0,158.5259,160.2251,158.4794,160.2251,60233.0
2016-05-17 10:20:00,172.5,173.44,172.25,173.44,39123.0,160.1693,161.0421,159.9372,161.0421,39123.0
2016-05-17 10:30:00,173.42,173.71,172.99,173.61,58618.0,161.0236,161.2928,160.6243,161.2,58618.0
2016-05-17 10:40:00,173.63,174.63,173.6,174.45,46429.0,161.2186,162.1471,161.1907,161.98,46429.0
2016-05-17 10:50:00,174.38,175.38,174.34,174.95,68096.0,161.915,162.8435,161.8778,162.4442,68096.0
2016-05-17 11:00:00,174.83,175.17,173.95,174.23,76863.0,162.3328,162.6485,161.5157,161.7757,76863.0
2016-05-17 11:10:00,174.22,175.05,174.19,174.7,25237.0,161.7664,162.5371,161.7385,162.2121,25237.0
2016-05-17 11:20:00,174.69,174.8,174.11,174.13,11951.0,162.2028,162.3049,161.6643,161.6828,11951.0
2016-05-17 11:30:00,174.17,174.54,174.16,174.24,7143.0,161.72,162.0635,161.7107,161.785,7143.0
2016-05-17 11:40:00,174.23,175.03,174.1,174.88,21854.0,161.7757,162.5185,161.655,162.3792,21854.0
2016-05-17 11:50:00,174.98,175.0,174.16,174.16,20988.0,162.4721,162.4906,161.7107,161.7107,20988.0
2016-05-17 12:00:00,174.16,174.37,174.09,174.35,20264.0,161.7107,161.9057,161.6457,161.8871,20264.0
2016-05-17 12:10:00,174.37,174.42,174.03,174.05,35553.0,161.9057,161.9521,161.59,161.6085,35553.0
2016-05-17 12:20:00,174.03,174.27,173.95,174.1,36136.0,161.59,161.8128,161.5157,161.655,36136.0
2016-05-17 12:30:00,174.01,174.33,173.95,174.26,17107.0,161.5714,161.8685,161.5157,161.8035,17107.0
2016-05-17 12:40:00,174.26,174.3,173.98,174.02,24365.0,161.8035,161.8407,161.5435,161.5807,24365.0
2016-05-17 12:50:00,174.01,174.21,173.91,174.14,22089.0,161.5714,161.7571,161.4786,161.6921,22089.0
2016-05-17 13:00:00,174.12,174.18,173.9,174.17,25213.0,161.6735,161.7293,161.4693,161.72,25213.0
2016-05-17 13:10:00,174.14,174.19,173.42,173.8,12706.0,161.6921,161.7385,161.0236,161.3764,12706.0
2016-05-17 13:20:00,173.91,173.91,173.45,173.54,7700.0,161.4786,161.4786,161.0514,161.135,7700.0
2016-05-17 13:30:00,173.56,174.08,173.52,173.91,22146.0,161.1536,161.6364,161.1164,161.4786,22146.0
2016-05-17 13:40:00,173.87,174.04,173.63,174.04,21033.0,161.4414,161.5993,161.2186,161.5993,21033.0
2016-05-17 13:50:00,174.01,174.07,173.39,173.48,17272.0,161.5714,161.6271,160.9957,161.0793,17272.0
2016-05-17 14:00:00,173.37,173.55,173.19,173.3,33005.0,160.9772,161.1443,160.81,160.9122,33005.0
2016-05-17 14:10:00,173.23,173.39,173.05,173.28,15080.0,160.8472,160.9957,160.68,160.8936,15080.0
2016-05-17 14:20:00,173.2,173.2,172.52,172.69,25314.0,160.8193,160.8193,160.1879,160.3458,25314.0
2016-05-17 14:30:00,172.63,172.94,172.51,172.89,26261.0,160.29,160.5779,160.1786,160.5315,26261.0
2016-05-17 14:40:00,172.93,173.27,172.87,173.02,21897.0,160.5686,160.8843,160.5129,160.6522,21897.0
2016-05-17 14:50:00,173.01,173.02,172.63,172.85,17348.0,160.6429,160.6522,160.29,160.4943,17348.0
2016-05-17 15:00:00,172.92,173.86,172.83,173.72,59506.0,160.5593,161.4321,160.4758,161.3021,59506.0
2016-05-17 15:10:00,173.66,173.7,173.29,173.37,41753.0,161.2464,161.2836,160.9029,160.9772,41753.0
2016-05-17 15:20:00,173.34,173.43,173.14,173.22,23888.0,160.9493,161.0329,160.7636,160.8379,23888.0
2016-05-17 15:30:00,173.2,173.47,173.02,173.44,48299.0,160.8193,161.07,160.6522,161.0421,48299.0
2016-05-17 15:40:00,173.46,173.5,173.12,173.17,65999.0,161.0607,161.0979,160.745,160.7914,65999.0
2016-05-17 15:50:00,173.1,173.67,173.08,173.45,105198.0,160.7265,161.2557,160.7079,161.0514,105198.0
2016-05-18 09:30:00,172.25,175.51,172.25,175.11,53865.0,159.9372,162.9642,159.9372,162.5928,53865.0
2016-05-18 09:40:00,175.1,176.81,175.02,176.15,79753.0,162.5835,164.1713,162.5092,163.5584,79753.0
2016-05-18 09:50:00,176.15,178.67,176.01,177.89,182332.0,163.5584,165.8983,163.4284,165.1741,182332.0
2016-05-18 10:00:00,178.11,178.11,175.98,176.14,152925.0,165.3783,165.3783,163.4006,163.5491,152925.0
2016-05-18 10:10:00,176.14,177.24,176.06,177.24,51797.0,163.5491,164.5705,163.4749,164.5705,51797.0
2016-05-18 10:20:00,177.09,177.25,176.66,176.74,36058.0,164.4312,164.5798,164.032,164.1063,36058.0
2016-05-18 10:30:00,176.68,177.11,176.5,177.11,23996.0,164.0505,164.4498,163.8834,164.4498,23996.0
2016-05-18 10:40:00,177.01,177.3,176.91,177.06,40049.0,164.357,164.6262,164.2641,164.4034,40049.0
2016-05-18 10:50:00,177.07,177.43,176.94,177.24,41009.0,164.4127,164.7469,164.292,164.5705,41009.0
2016-05-18 11:00:00,177.24,177.25,176.89,176.93,47747.0,164.5705,164.5798,164.2455,164.2827,47747.0
2016-05-18 11:10:00,176.97,177.23,176.84,176.84,27411.0,164.3198,164.5612,164.1991,164.1991,27411.0
2016-05-18 11:20:00,176.89,176.96,176.5,176.88,26869.0,164.2455,164.3105,163.8834,164.2363,26869.0
2016-05-18 11:30:00,176.74,176.86,176.57,176.78,13368.0,164.1063,164.2177,163.9484,164.1434,13368.0
2016-05-18 11:40:00,176.78,177.31,176.69,177.18,18510.0,164.1434,164.6355,164.0598,164.5148,18510.0
2016-05-18 11:50:00,177.25,177.63,177.16,177.52,56446.0,164.5798,164.9326,164.4962,164.8305,56446.0
2016-05-18 12:00:00,177.5,177.77,177.36,177.6,38425.0,164.8119,165.0626,164.6819,164.9048,38425.0
2016-05-18 12:10:00,177.63,178.6,177.5,178.6,93267.0,164.9326,165.8333,164.8119,165.8333,93267.0
2016-05-18 12:20:00,178.6,179.53,178.42,178.66,159300.0,165.8333,166.6968,165.6662,165.889,159300.0
2016-05-18 12:30:00,178.53,179.17,178.45,179.02,79912.0,165.7683,166.3626,165.694,166.2233,79912.0
2016-05-18 12:40:00,179.02,179.93,178.91,179.84,103036.0,166.2233,167.0682,166.1211,166.9847,103036.0
2016-05-18 12:50:00,179.84,180.31,179.56,180.12,130876.0,166.9847,167.4211,166.7247,167.2446,130876.0
2016-05-18 13:00:00,180.12,180.49,179.91,180.33,95499.0,167.2446,167.5882,167.0497,167.4396,95499.0
2016-05-18 13:10:00,180.26,180.5,179.82,179.94,119987.0,167.3746,167.5975,166.9661,167.0775,119987.0
2016-05-18 13:20:00,179.95,180.41,179.91,179.92,45660.0,167.0868,167.5139,167.0497,167.0589,45660.0
2016-05-18 13:30:00,179.95,180.36,179.86,180.14,68148.0,167.0868,167.4675,167.0032,167.2632,68148.0
2016-05-18 13:40:00,180.1,180.16,179.94,179.98,34262.0,167.2261,167.2818,167.0775,167.1147,34262.0
2016-05-18 13:50:00,179.98,181.15,179.98,180.98,83683.0,167.1147,168.201,167.1147,168.0432,83683.0
2016-05-18 14:00:00,180.94,180.98,179.61,180.09,158917.0,168.006,168.0432,166.7711,167.2168,158917.0
2016-05-18 14:10:00,180.12,180.14,179.67,180.0,134904.0,167.2446,167.2632,166.8268,167.1332,134904.0
2016-05-18 14:20:00,180.0,180.03,178.66,179.11,62339.0,167.1332,167.1611,165.889,166.3068,62339.0
2016-05-18 14:30:00,179.06,179.23,178.72,178.72,70825.0,166.2604,166.4183,165.9447,165.9447,70825.0
2016-05-18 14:40:00,178.75,179.52,178.55,179.25,96863.0,165.9726,166.6875,165.7869,166.4368,96863.0
2016-05-18 14:50:00,179.3,179.56,179.07,179.35,71177.0,166.4833,166.7247,166.2697,166.5297,71177.0
2016-05-18 15:00:00,179.34,180.11,179.15,179.85,121481.0,166.5204,167.2354,166.344,166.9939,121481.0
2016-05-18 15:10:00,179.86,179.86,179.0,179.8,91726.0,167.0032,167.0032,166.2047,166.9475,91726.0
2016-05-18 15:20:00,179.86,179.9,179.07,179.07,116034.0,167.0032,167.0404,166.2697,166.2697,116034.0
2016-05-18 15:30:00,179.03,179.76,179.02,179.21,130457.0,166.2326,166.9104,166.2233,166.3997,130457.0
2016-05-18 15:40:00,179.22,180.0,179.14,179.82,227076.0,166.409,167.1332,166.3347,166.9661,227076.0
2016-05-18 15:50:00,179.82,180.01,179.21,179.93,221955.0,166.9661,167.1425,166.3997,167.0682,221955.0
2016-05-19 09:30:00,179.54,182.47,178.4,182.39,223643.0,166.7061,169.4267,165.6476,169.3524,223643.0
2016-05-19 09:40:00,182.19,183.93,182.11,183.08,160906.0,169.1667,170.7823,169.0924,169.9931,160906.0
2016-05-19 09:50:00,183.01,183.47,182.69,182.84,173522.0,169.9281,170.3552,169.6309,169.7702,173522.0
2016-05-19 10:00:00,182.92,182.94,181.88,182.0,99733.0,169.8445,169.8631,168.8788,168.9903,99733.0
2016-05-19 10:10:00,182.0,182.28,181.78,182.2,97654.0,168.9903,169.2502,168.786,169.176,97654.0
2016-05-19 10:20:00,182.25,182.54,181.89,182.5,82105.0,169.2224,169.4917,168.8881,169.4545,82105.0
2016-05-19 10:30:00,182.31,183.07,182.03,182.69,58332.0,169.2781,169.9838,169.0181,169.6309,58332.0
2016-05-19 10:40:00,182.68,182.85,181.43,181.62,56015.0,169.6217,169.7795,168.461,168.6374,56015.0
2016-05-19 10:50:00,181.72,181.91,181.16,181.22,44300.0,168.7303,168.9067,168.2103,168.266,44300.0
2016-05-19 11:00:00,181.16,181.58,180.56,180.93,74814.0,168.2103,168.6003,167.6532,167.9967,74814.0
2016-05-19 11:10:00,181.01,181.77,180.88,181.64,75005.0,168.071,168.7767,167.9503,168.656,75005.0
2016-05-19 11:20:00,181.57,181.66,180.74,180.8,65315.0,168.591,168.6746,167.8203,167.876,65315.0
2016-05-19 11:30:00,180.76,180.87,180.2,180.42,46363.0,167.8389,167.941,167.3189,167.5232,46363.0
2016-05-19 11:40:00,180.31,180.86,179.9,179.99,48852.0,167.4211,167.9318,167.0404,167.1239,48852.0
2016-05-19 11:50:00,179.95,180.51,179.75,180.29,73297.0,167.0868,167.6068,166.9011,167.4025,73297.0
2016-05-19 12:00:00,180.21,180.88,180.1,180.84,88410.0,167.3282,167.9503,167.2261,167.9132,88410.0
2016-05-19 12:10:00,180.83,181.25,180.73,180.99,88190.0,167.9039,168.2939,167.811,168.0525,88190.0
2016-05-19 12:20:00,180.96,181.05,180.51,180.52,60277.0,168.0246,168.1082,167.6068,167.6161,60277.0
2016-05-19 12:30:00,180.52,180.56,180.24,180.52,24599.0,167.6161,167.6532,167.3561,167.6161,24599.0
2016-05-19 12:40:00,180.48,180.6,180.03,180.03,33511.0,167.5789,167.6903,167.1611,167.1611,33511.0
2016-05-19 12:50:00,180.11,180.23,180.0,180.05,36335.0,167.2354,167.3468,167.1332,167.1797,36335.0
2016-05-19 13:00:00,180.07,180.61,180.07,180.21,26427.0,167.1982,167.6996,167.1982,167.3282,26427.0
2016-05-19 13:10:00,180.24,180.75,180.01,180.75,32658.0,167.3561,167.8296,167.1425,167.8296,32658.0
2016-05-19 13:20:00,180.75,180.78,180.4,180.54,22823.0,167.8296,167.8575,167.5046,167.6346,22823.0
2016-05-19 13:30:00,180.56,181.36,180.51,180.97,27548.0,167.6532,168.396,167.6068,168.0339,27548.0
2016-05-19 13:40:00,180.96,181.51,180.96,181.41,39669.0,168.0246,168.5353,168.0246,168.4424,39669.0
2016-05-19 13:50:00,181.39,181.41,180.93,181.08,78370.0,168.4239,168.4424,167.9967,168.136,78370.0
2016-05-19 14:00:00,181.05,181.57,181.0,181.47,61903.0,168.1082,168.591,168.0617,168.4981,61903.0
2016-05-19 14:10:00,181.46,181.77,181.25,181.68,57376.0,168.4889,168.7767,168.2939,168.6931,57376.0
2016-05-19 14:20:00,181.71,181.92,181.58,181.8,64732.0,168.721,168.916,168.6003,168.8046,64732.0
2016-05-19 14:30:00,181.75,181.84,181.3,181.39,75035.0,168.7581,168.8417,168.3403,168.4239,75035.0
2016-05-19 14:40:00,181.43,181.43,181.04,181.31,60047.0,168.461,168.461,168.0989,168.3496,60047.0
2016-05-19 14:50:00,181.35,181.5,181.06,181.2,47225.0,168.3867,168.526,168.1175,168.2474,47225.0
2016-05-19 15:00:00,181.09,181.73,181.06,181.65,58897.0,168.1453,168.7396,168.1175,168.6653,58897.0
2016-05-19 15:10:00,181.65,181.7,181.29,181.67,47560.0,168.6653,168.7117,168.331,168.6839,47560.0
2016-05-19 15:20:00,181.64,181.99,181.61,181.8,64288.0,168.656,168.981,168.6281,168.8046,64288.0
2016-05-19 15:30:00,181.77,181.82,180.8,180.8,97839.0,168.7767,168.8231,167.876,167.876,97839.0
2016-05-19 15:40:00,180.84,181.25,180.43,181.05,114697.0,167.9132,168.2939,167.5325,168.1082,114697.0
2016-05-19 15:50:00,181.02,181.21,180.8,180.97,179333.0,168.0803,168.2567,167.876,168.0339,179333.0
2016-05-20 09:30:00,181.79,181.88,180.13,180.85,95250.0,168.7953,168.8788,167.2539,167.9225,95250.0
2016-05-20 09:40:00,180.85,181.78,180.83,181.36,42946.0,167.9225,168.786,167.9039,168.396,42946.0
2016-05-20 09:50:00,181.38,181.49,180.9,180.99,98845.0,168.4146,168.5167,167.9689,168.0525,98845.0
2016-05-20 10:00:00,180.99,181.66,180.95,181.05,52534.0,168.0525,168.6746,168.0153,168.1082,52534.0
2016-05-20 10:10:00,181.07,181.37,180.92,181.13,33507.0,168.1267,168.4053,167.9875,168.1825,33507.0
2016-05-20 10:20:00,181.03,182.02,180.98,182.01,50787.0,168.0896,169.0088,168.0432,168.9995,50787.0
2016-05-20 10:30:00,181.94,181.95,181.35,181.42,35307.0,168.9346,168.9438,168.3867,168.4517,35307.0
2016-05-20 10:40:00,181.41,181.92,181.41,181.75,29066.0,168.4424,168.916,168.4424,168.7581,29066.0
2016-05-20 10:50:00,181.73,182.14,181.62,182.14,36732.0,168.7396,169.1203,168.6374,169.1203,36732.0
2016-05-20 11:00:00,182.03,182.45,181.93,181.98,36433.0,169.0181,169.4081,168.9253,168.9717,36433.0
2016-05-20 11:10:00,181.99,182.05,181.72,182.0,60886.0,168.981,169.0367,168.7303,168.9903,60886.0
2016-05-20 11:20:00,181.94,182.07,181.61,181.84,32159.0,168.9346,169.0553,168.6281,168.8417,32159.0
2016-05-20 11:30:00,181.89,182.08,181.74,181.74,30332.0,168.8881,169.0645,168.7488,168.7488,30332.0
2016-05-20 11:40:00,181.67,182.04,181.66,182.04,36132.0,168.6839,169.0274,168.6746,169.0274,36132.0
2016-05-20 11:50:00,181.97,181.99,181.26,181.28,28244.0,168.9624,168.981,168.3032,168.3217,28244.0
2016-05-20 12:00:00,181.17,181.22,180.99,181.09,18560.0,168.2196,168.266,168.0525,168.1453,18560.0
2016-05-20 12:10:00,181.01,181.29,180.73,181.2,20669.0,168.071,168.331,167.811,168.2474,20669.0
2016-05-20 12:20:00,181.16,181.37,181.09,181.11,73842.0,168.2103,168.4053,168.1453,168.1639,73842.0
2016-05-20 12:30:00,181.13,181.27,181.04,181.07,21454.0,168.1825,168.3124,168.0989,168.1267,21454.0
2016-05-20 12:40:00,181.04,181.26,180.91,181.14,28555.0,168.0989,168.3032,167.9782,168.1917,28555.0
2016-05-20 12:50:00,181.14,181.26,181.03,181.03,35532.0,168.1917,168.3032,168.0896,168.0896,35532.0
2016-05-20 13:00:00,181.12,181.3,180.9,181.09,33394.0,168.1732,168.3403,167.9689,168.1453,33394.0
2016-05-20 13:10:00,181.08,181.25,181.02,181.18,38842.0,168.136,168.2939,168.0803,168.2289,38842.0
2016-05-20 13:20:00,181.16,181.29,180.93,181.03,51371.0,168.2103,168.331,167.9967,168.0896,51371.0
2016-05-20 13:30:00,181.0,181.27,181.0,181.14,46526.0,168.0617,168.3124,168.0617,168.1917,46526.0
2016-05-20 13:40:00,181.14,181.38,181.12,181.37,47954.0,168.1917,168.4146,168.1732,168.4053,47954.0
2016-05-20 13:50:00,181.38,181.55,181.2,181.47,47926.0,168.4146,168.5724,168.2474,168.4981,47926.0
2016-05-20 14:00:00,181.41,181.6,181.3,181.48,51737.0,168.4424,168.6189,168.3403,168.5074,51737.0
2016-05-20 14:10:00,181.48,182.02,181.45,181.96,36748.0,168.5074,169.0088,168.4796,168.9531,36748.0
2016-05-20 14:20:00,181.93,182.49,181.88,182.4,52203.0,168.9253,169.4452,168.8788,169.3617,52203.0
2016-05-20 14:30:00,182.45,182.88,182.43,182.63,55547.0,169.4081,169.8074,169.3895,169.5752,55547.0
2016-05-20 14:40:00,182.64,182.8,182.34,182.65,64564.0,169.5845,169.7331,169.306,169.5938,64564.0
2016-05-20 14:50:00,182.69,182.69,181.88,182.13,41921.0,169.6309,169.6309,168.8788,169.111,41921.0
2016-05-20 15:00:00,182.14,182.36,181.69,181.75,42154.0,169.1203,169.3245,168.7024,168.7581,42154.0
2016-05-20 15:10:00,181.78,182.28,181.69,182.16,47782.0,168.786,169.2502,168.7024,169.1388,47782.0
2016-05-20 15:20:00,182.17,182.41,182.07,182.22,78394.0,169.1481,169.371,169.0553,169.1945,78394.0
2016-05-20 15:30:00,182.25,182.28,181.82,182.07,95890.0,169.2224,169.2502,168.8231,169.0553,95890.0
2016-05-20 15:40:00,182.07,182.47,182.07,182.46,82194.0,169.0553,169.4267,169.0553,169.4174,82194.0
2016-05-20 15:50:00,182.46,182.48,182.17,182.35,143309.0,169.4174,169.436,169.1481,169.3152,143309.0
2016-05-23 09:30:00,178.85,181.57,178.85,181.42,69571.0,166.0654,168.591,166.0654,168.4517,69571.0
2016-05-23 09:40:00,181.42,181.53,180.39,180.49,41545.0,168.4517,168.5539,167.4953,167.5882,41545.0
2016-05-23 09:50:00,180.39,180.86,180.22,180.86,47224.0,167.4953,167.9318,167.3375,167.9318,47224.0
2016-05-23 10:00:00,180.88,181.1,180.46,181.1,40837.0,167.9503,168.1546,167.5603,168.1546,40837.0
2016-05-23 10:10:00,180.99,181.02,180.11,180.56,43859.0,168.0525,168.0803,167.2354,167.6532,43859.0
2016-05-23 10:20:00,180.49,180.49,179.44,179.44,16540.0,167.5882,167.5882,166.6133,166.6133,16540.0
2016-05-23 10:30:00,179.59,179.64,179.31,179.44,22734.0,166.7525,166.799,166.4925,166.6133,22734.0
2016-05-23 10:40:00,179.45,179.55,179.07,179.3,12586.0,166.6225,166.7154,166.2697,166.4833,12586.0
2016-05-23 10:50:00,179.3,179.55,179.06,179.48,14771.0,166.4833,166.7154,166.2604,166.6504,14771.0
2016-05-23 11:00:00,179.48,179.8,179.35,179.46,38280.0,166.6504,166.9475,166.5297,166.6318,38280.0
2016-05-23 11:10:00,179.48,179.62,179.36,179.48,35900.0,166.6504,166.7804,166.539,166.6504,35900.0
2016-05-23 11:20:00,179.4,179.76,179.39,179.68,13568.0,166.5761,166.9104,166.5668,166.8361,13568.0
2016-05-23 11:30:00,179.77,179.85,179.14,179.14,15509.0,166.9197,166.9939,166.3347,166.3347,15509.0
2016-05-23 11:40:00,179.21,179.21,178.52,178.73,12227.0,166.3997,166.3997,165.759,165.954,12227.0
2016-05-23 11:50:00,178.71,179.15,178.43,178.98,39583.0,165.9354,166.344,165.6755,166.1861,39583.0
2016-05-23 12:00:00,178.92,179.23,178.85,179.16,15954.0,166.1304,166.4183,166.0654,166.3533,15954.0
2016-05-23 12:10:00,179.16,179.21,178.77,178.77,26216.0,166.3533,166.3997,165.9911,165.9911,26216.0
2016-05-23 12:20:00,178.75,179.03,178.75,178.99,8025.0,165.9726,166.2326,165.9726,166.1954,8025.0
2016-05-23 12:30:00,178.99,178.99,178.79,178.87,9863.0,166.1954,166.1954,166.0097,166.084,9863.0
2016-05-23 12:40:00,178.79,179.28,178.78,179.22,12590.0,166.0097,166.4647,166.0004,166.409,12590.0
2016-05-23 12:50:00,179.3,179.42,179.12,179.41,11422.0,166.4833,166.5947,166.3161,166.5854,11422.0
2016-05-23 13:00:00,179.37,179.61,179.37,179.38,10799.0,166.5483,166.7711,166.5483,166.5575,10799.0
2016-05-23 13:10:00,179.39,179.39,179.19,179.29,8297.0,166.5668,166.5668,166.3811,166.474,8297.0
2016-05-23 13:20:00,179.29,179.39,179.14,179.2,10876.0,166.474,166.5668,166.3347,166.3904,10876.0
2016-05-23 13:30:00,179.17,179.17,178.76,178.81,13673.0,166.3626,166.3626,165.9819,166.0283,13673.0
2016-05-23 13:40:00,178.84,178.84,178.6,178.71,8502.0,166.0561,166.0561,165.8333,165.9354,8502.0
2016-05-23 13:50:00,178.66,178.72,178.53,178.53,8492.0,165.889,165.9447,165.7683,165.7683,8492.0
2016-05-23 14:00:00,178.5,178.56,178.28,178.48,17267.0,165.7404,165.7962,165.5362,165.7219,17267.0
2016-05-23 14:10:00,178.44,178.98,178.44,178.9,17804.0,165.6847,166.1861,165.6847,166.1119,17804.0
2016-05-23 14:20:00,178.92,178.94,178.62,178.84,11957.0,166.1304,166.149,165.8519,166.0561,11957.0
2016-05-23 14:30:00,178.88,178.93,178.62,178.62,11972.0,166.0933,166.1397,165.8519,165.8519,11972.0
2016-05-23 14:40:00,178.69,178.81,178.43,178.58,17132.0,165.9169,166.0283,165.6755,165.8147,17132.0
2016-05-23 14:50:00,178.61,179.21,178.61,179.05,32121.0,165.8426,166.3997,165.8426,166.2511,32121.0
2016-05-23 15:00:00,179.01,179.17,179.0,179.12,19220.0,166.214,166.3626,166.2047,166.3161,19220.0
2016-05-23 15:10:00,179.1,179.25,178.98,179.14,28880.0,166.2976,166.4368,166.1861,166.3347,28880.0
2016-05-23 15:20:00,179.11,179.28,179.03,179.18,21417.0,166.3068,166.4647,166.2326,166.3718,21417.0
2016-05-23 15:30:00,179.14,179.3,179.06,179.12,44899.0,166.3347,166.4833,166.2604,166.3161,44899.0
2016-05-23 15:40:00,179.13,179.29,178.91,179.02,46355.0,166.3254,166.474,166.1211,166.2233,46355.0
2016-05-23 15:50:00,179.02,179.03,178.58,178.73,88559.0,166.2233,166.2326,165.8147,165.954,88559.0
2016-05-24 09:30:00,179.0,179.91,178.26,179.56,42935.0,166.2047,167.0497,165.5176,166.7247,42935.0
2016-05-24 09:40:00,179.67,180.62,179.4,180.55,22043.0,166.8268,167.7089,166.5761,167.6439,22043.0
2016-05-24 09:50:00,180.49,180.95,180.16,180.3,33489.0,167.5882,168.0153,167.2818,167.4118,33489.0
2016-05-24 10:00:00,180.35,180.35,179.93,180.32,14466.0,167.4582,167.4582,167.0682,167.4304,14466.0
2016-05-24 10:10:00,180.23,180.24,179.9,180.19,11494.0,167.3468,167.3561,167.0404,167.3096,11494.0
2016-05-24 10:20:00,180.21,180.33,179.88,180.12,21891.0,167.3282,167.4396,167.0218,167.2446,21891.0
2016-05-24 10:30:00,180.17,180.35,179.95,180.31,23126.0,167.2911,167.4582,167.0868,167.4211,23126.0
2016-05-24 10:40:00,180.25,180.79,180.18,180.76,35546.0,167.3654,167.8668,167.3004,167.8389,35546.0
2016-05-24 10:50:00,180.79,181.24,180.72,181.24,40857.0,167.8668,168.2846,167.8018,168.2846,40857.0
2016-05-24 11:00:00,181.19,181.54,181.19,181.29,31386.0,168.2382,168.5631,168.2382,168.331,31386.0
2016-05-24 11:10:00,181.23,181.45,181.18,181.41,28579.0,168.2753,168.4796,168.2289,168.4424,28579.0
2016-05-24 11:20:00,181.44,181.49,181.13,181.23,28768.0,168.4703,168.5167,168.1825,168.2753,28768.0
2016-05-24 11:30:00,181.25,181.39,180.87,181.36,20997.0,168.2939,168.4239,167.941,168.396,20997.0
2016-05-24 11:40:00,181.33,181.86,181.17,181.73,37583.0,168.3682,168.8603,168.2196,168.7396,37583.0
2016-05-24 11:50:00,181.66,182.0,181.64,181.96,17809.0,168.6746,168.9903,168.656,168.9531,17809.0
2016-05-24 12:00:00,181.95,182.17,181.9,182.11,33326.0,168.9438,169.1481,168.8974,169.0924,33326.0
2016-05-24 12:10:00,182.11,182.38,182.09,182.32,27802.0,169.0924,169.3431,169.0738,169.2874,27802.0
2016-05-24 12:20:00,182.28,182.39,182.13,182.2,23889.0,169.2502,169.3524,169.111,169.176,23889.0
2016-05-24 12:30:00,182.13,182.52,182.12,182.5,24049.0,169.111,169.4731,169.1017,169.4545,24049.0
2016-05-24 12:40:00,182.47,182.73,182.47,182.54,31685.0,169.4267,169.6681,169.4267,169.4917,31685.0
2016-05-24 12:50:00,182.55,183.13,182.55,183.12,70990.0,169.5009,170.0395,169.5009,170.0302,70990.0
2016-05-24 13:00:00,183.03,183.39,183.03,183.28,48229.0,169.9466,170.2809,169.9466,170.1788,48229.0
2016-05-24 13:10:00,183.28,183.62,183.23,183.37,28670.0,170.1788,170.4945,170.1323,170.2623,28670.0
2016-05-24 13:20:00,183.4,183.4,183.06,183.26,20841.0,170.2902,170.2902,169.9745,170.1602,20841.0
2016-05-24 13:30:00,183.27,183.31,182.99,183.12,27179.0,170.1695,170.2066,169.9095,170.0302,27179.0
2016-05-24 13:40:00,183.06,183.18,182.93,183.18,28272.0,169.9745,170.0859,169.8538,170.0859,28272.0
2016-05-24 13:50:00,183.15,183.48,183.14,183.45,26393.0,170.0581,170.3645,170.0488,170.3366,26393.0
2016-05-24 14:00:00,183.43,183.6,183.37,183.59,35281.0,170.318,170.4759,170.2623,170.4666,35281.0
2016-05-24 14:10:00,183.61,183.77,183.52,183.57,39230.0,170.4852,170.6337,170.4016,170.448,39230.0
2016-05-24 14:20:00,183.56,183.62,183.42,183.47,26228.0,170.4388,170.4945,170.3088,170.3552,26228.0
2016-05-24 14:30:00,183.44,183.52,182.88,182.9,43127.0,170.3273,170.4016,169.8074,169.8259,43127.0
2016-05-24 14:40:00,182.87,183.0,182.83,182.93,23421.0,169.7981,169.9188,169.7609,169.8538,23421.0
2016-05-24 14:50:00,182.97,183.06,182.71,182.76,50994.0,169.8909,169.9745,169.6495,169.6959,50994.0
2016-05-24 15:00:00,182.76,183.46,182.75,183.36,37193.0,169.6959,170.3459,169.6867,170.253,37193.0
2016-05-24 15:10:00,183.37,183.81,183.33,183.81,42211.0,170.2623,170.6709,170.2252,170.6709,42211.0
2016-05-24 15:20:00,183.8,183.81,182.92,182.92,49068.0,170.6616,170.6709,169.8445,169.8445,49068.0
2016-05-24 15:30:00,182.98,183.37,182.83,183.0,102157.0,169.9002,170.2623,169.7609,169.9188,102157.0
2016-05-24 15:40:00,182.96,183.39,182.73,182.82,75913.0,169.8816,170.2809,169.6681,169.7516,75913.0
2016-05-24 15:50:00,182.81,182.99,182.74,182.75,134542.0,169.7424,169.9095,169.6774,169.6867,134542.0
2016-05-25 09:30:00,182.94,183.59,182.46,183.46,43768.0,169.8631,170.4666,169.4174,170.3459,43768.0
2016-05-25 09:40:00,183.53,183.81,182.86,183.05,25180.0,170.4109,170.6709,169.7888,169.9652,25180.0
2016-05-25 09:50:00,183.21,183.59,182.86,183.42,30554.0,170.1138,170.4666,169.7888,170.3088,30554.0
2016-05-25 10:00:00,183.34,183.54,183.21,183.38,39539.0,170.2345,170.4202,170.1138,170.2716,39539.0
2016-05-25 10:10:00,183.42,184.29,183.33,184.28,38450.0,170.3088,171.1166,170.2252,171.1073,38450.0
2016-05-25 10:20:00,184.29,184.86,184.02,184.69,63835.0,171.1166,171.6458,170.8659,171.488,63835.0
2016-05-25 10:30:00,184.61,184.87,184.6,184.74,61721.0,171.4137,171.6551,171.4044,171.5344,61721.0
2016-05-25 10:40:00,184.73,185.41,184.68,185.33,63943.0,171.5251,172.1565,171.4787,172.0822,63943.0
2016-05-25 10:50:00,185.36,185.59,184.75,185.0,59517.0,172.1101,172.3236,171.5437,171.7758,59517.0
2016-05-25 11:00:00,185.0,185.15,184.23,184.49,82295.0,171.7758,171.9151,171.0609,171.3023,82295.0
2016-05-25 11:10:00,184.49,184.7,184.08,184.25,47930.0,171.3023,171.4973,170.9216,171.0794,47930.0
2016-05-25 11:20:00,184.21,184.32,183.63,183.83,54184.0,171.0423,171.1444,170.5037,170.6895,54184.0
2016-05-25 11:30:00,183.84,184.09,183.65,183.74,39459.0,170.6987,170.9309,170.5223,170.6059,39459.0
2016-05-25 11:40:00,183.72,184.18,183.64,184.06,27268.0,170.5873,171.0144,170.513,170.903,27268.0
2016-05-25 11:50:00,184.13,184.47,184.05,184.32,36924.0,170.968,171.2837,170.8937,171.1444,36924.0
2016-05-25 12:00:00,184.18,184.82,184.05,184.68,27319.0,171.0144,171.6087,170.8937,171.4787,27319.0
2016-05-25 12:10:00,184.68,184.86,184.5,184.66,35544.0,171.4787,171.6458,171.3116,171.4601,35544.0
2016-05-25 12:20:00,184.66,184.68,184.33,184.49,25074.0,171.4601,171.4787,171.1537,171.3023,25074.0
2016-05-25 12:30:00,184.49,184.71,184.45,184.62,27050.0,171.3023,171.5065,171.2651,171.423,27050.0
2016-05-25 12:40:00,184.62,184.77,184.5,184.73,35954.0,171.423,171.5623,171.3116,171.5251,35954.0
2016-05-25 12:50:00,184.72,184.77,184.02,184.02,35513.0,171.5158,171.5623,170.8659,170.8659,35513.0
2016-05-25 13:00:00,184.11,184.35,184.08,184.35,14918.0,170.9494,171.1723,170.9216,171.1723,14918.0
2016-05-25 13:10:00,184.35,184.4,183.73,183.78,15126.0,171.1723,171.2187,170.5966,170.643,15126.0
2016-05-25 13:20:00,183.73,183.93,183.62,183.8,18862.0,170.5966,170.7823,170.4945,170.6616,18862.0
2016-05-25 13:30:00,183.75,184.13,183.68,183.74,16491.0,170.6152,170.968,170.5502,170.6059,16491.0
2016-05-25 13:40:00,183.79,183.99,183.68,183.99,28074.0,170.6523,170.838,170.5502,170.838,28074.0
2016-05-25 13:50:00,183.95,183.97,183.75,183.84,17891.0,170.8009,170.8194,170.6152,170.6987,17891.0
2016-05-25 14:00:00,183.84,184.03,183.42,183.42,36772.0,170.6987,170.8752,170.3088,170.3088,36772.0
2016-05-25 14:10:00,183.4,183.47,183.03,183.06,27594.0,170.2902,170.3552,169.9466,169.9745,27594.0
2016-05-25 14:20:00,183.16,183.16,182.84,183.11,32812.0,170.0673,170.0673,169.7702,170.0209,32812.0
2016-05-25 14:30:00,183.08,183.43,182.83,182.83,76595.0,169.9931,170.318,169.7609,169.7609,76595.0
2016-05-25 14:40:00,182.84,183.14,182.51,182.51,39070.0,169.7702,170.0488,169.4638,169.4638,39070.0
2016-05-25 14:50:00,182.48,182.73,182.26,182.36,47926.0,169.436,169.6681,169.2317,169.3245,47926.0
2016-05-25 15:00:00,182.35,182.53,182.13,182.32,56838.0,169.3152,169.4824,169.111,169.2874,56838.0
2016-05-25 15:10:00,182.34,182.82,182.31,182.69,43976.0,169.306,169.7516,169.2781,169.6309,43976.0
2016-05-25 15:20:00,182.7,183.14,182.66,183.14,40097.0,169.6402,170.0488,169.6031,170.0488,40097.0
2016-05-25 15:30:00,183.14,183.42,183.0,183.1,58211.0,170.0488,170.3088,169.9188,170.0116,58211.0
2016-05-25 15:40:00,183.1,183.32,182.96,182.99,93117.0,170.0116,170.2159,169.8816,169.9095,93117.0
2016-05-25 15:50:00,182.97,183.05,182.72,182.84,177152.0,169.8909,169.9652,169.6588,169.7702,177152.0
2016-05-26 09:30:00,182.43,183.08,181.9,183.08,40732.0,169.3895,169.9931,168.8974,169.9931,40732.0
2016-05-26 09:40:00,182.78,183.32,182.13,182.32,14228.0,169.7145,170.2159,169.111,169.2874,14228.0
2016-05-26 09:50:00,182.32,182.74,182.15,182.15,11533.0,169.2874,169.6774,169.1295,169.1295,11533.0
2016-05-26 10:00:00,182.04,182.1,181.52,181.52,16497.0,169.0274,169.0831,168.5446,168.5446,16497.0
2016-05-26 10:10:00,181.54,181.76,180.87,181.76,47883.0,168.5631,168.7674,167.941,168.7674,47883.0
2016-05-26 10:20:00,181.73,182.03,181.57,181.57,19375.0,168.7396,169.0181,168.591,168.591,19375.0
2016-05-26 10:30:00,181.66,182.42,181.66,182.32,22345.0,168.6746,169.3802,168.6746,169.2874,22345.0
2016-05-26 10:40:00,182.25,182.35,181.8,182.2,29510.0,169.2224,169.3152,168.8046,169.176,29510.0
2016-05-26 10:50:00,182.19,182.2,181.4,181.43,19632.0,169.1667,169.176,168.4332,168.461,19632.0
2016-05-26 11:00:00,181.44,181.44,180.78,180.98,17365.0,168.4703,168.4703,167.8575,168.0432,17365.0
2016-05-26 11:10:00,180.98,180.98,180.3,180.38,20764.0,168.0432,168.0432,167.4118,167.4861,20764.0
2016-05-26 11:20:00,180.3,180.56,180.29,180.56,15670.0,167.4118,167.6532,167.4025,167.6532,15670.0
2016-05-26 11:30:00,180.56,180.56,180.16,180.33,29960.0,167.6532,167.6532,167.2818,167.4396,29960.0
2016-05-26 11:40:00,180.36,180.36,179.87,179.88,18454.0,167.4675,167.4675,167.0125,167.0218,18454.0
2016-05-26 11:50:00,179.9,180.18,179.82,179.97,14112.0,167.0404,167.3004,166.9661,167.1054,14112.0
2016-05-26 12:00:00,179.93,180.11,179.92,180.09,17476.0,167.0682,167.2354,167.0589,167.2168,17476.0
2016-05-26 12:10:00,180.09,180.09,179.95,180.04,14323.0,167.2168,167.2168,167.0868,167.1704,14323.0
2016-05-26 12:20:00,180.03,180.05,179.89,179.99,11705.0,167.1611,167.1797,167.0311,167.1239,11705.0
2016-05-26 12:30:00,180.0,180.38,179.96,180.09,18975.0,167.1332,167.4861,167.0961,167.2168,18975.0
2016-05-26 12:40:00,180.13,180.33,180.03,180.21,17456.0,167.2539,167.4396,167.1611,167.3282,17456.0
2016-05-26 12:50:00,180.24,180.32,180.06,180.22,14926.0,167.3561,167.4304,167.1889,167.3375,14926.0
2016-05-26 13:00:00,180.21,180.34,180.05,180.16,10586.0,167.3282,167.4489,167.1797,167.2818,10586.0
2016-05-26 13:10:00,180.15,180.35,180.01,180.29,26287.0,167.2725,167.4582,167.1425,167.4025,26287.0
2016-05-26 13:20:00,180.29,180.3,180.1,180.27,25840.0,167.4025,167.4118,167.2261,167.3839,25840.0
2016-05-26 13:30:00,180.27,180.69,180.23,180.34,37066.0,167.3839,167.7739,167.3468,167.4489,37066.0
2016-05-26 13:40:00,180.4,180.56,180.29,180.33,21588.0,167.5046,167.6532,167.4025,167.4396,21588.0
2016-05-26 13:50:00,180.27,180.39,180.24,180.31,19202.0,167.3839,167.4953,167.3561,167.4211,19202.0
2016-05-26 14:00:00,180.31,180.38,180.26,180.33,22799.0,167.4211,167.4861,167.3746,167.4396,22799.0
2016-05-26 14:10:00,180.32,180.39,180.24,180.27,21448.0,167.4304,167.4953,167.3561,167.3839,21448.0
2016-05-26 14:20:00,180.27,180.44,180.2,180.25,28358.0,167.3839,167.5418,167.3189,167.3654,28358.0
2016-05-26 14:30:00,180.24,180.39,180.24,180.3,14941.0,167.3561,167.4953,167.3561,167.4118,14941.0
2016-05-26 14:40:00,180.3,180.36,180.18,180.2,22320.0,167.4118,167.4675,167.3004,167.3189,22320.0
2016-05-26 14:50:00,180.2,180.36,180.11,180.23,23355.0,167.3189,167.4675,167.2354,167.3468,23355.0
2016-05-26 15:00:00,180.27,180.29,180.14,180.18,22383.0,167.3839,167.4025,167.2632,167.3004,22383.0
2016-05-26 15:10:00,180.17,180.19,179.99,180.02,26570.0,167.2911,167.3096,167.1239,167.1518,26570.0
2016-05-26 15:20:00,180.01,180.16,179.97,179.97,27161.0,167.1425,167.2818,167.1054,167.1054,27161.0
2016-05-26 15:30:00,180.0,180.01,179.87,179.9,51419.0,167.1332,167.1425,167.0125,167.0404,51419.0
2016-05-26 15:40:00,179.9,179.98,179.55,179.58,94895.0,167.0404,167.1147,166.7154,166.7432,94895.0
2016-05-26 15:50:00,179.59,179.71,179.47,179.55,171717.0,166.7525,166.864,166.6411,166.7154,171717.0
2016-05-27 09:30:00,179.51,180.46,179.03,180.13,28630.0,166.6783,167.5603,166.2326,167.2539,28630.0
2016-05-27 09:40:00,180.16,180.57,180.09,180.45,27714.0,167.2818,167.6625,167.2168,167.5511,27714.0
2016-05-27 09:50:00,180.61,180.87,180.01,180.22,30645.0,167.6996,167.941,167.1425,167.3375,30645.0
2016-05-27 10:00:00,180.22,181.43,180.22,181.28,28147.0,167.3375,168.461,167.3375,168.3217,28147.0
2016-05-27 10:10:00,181.29,182.21,181.18,181.87,31757.0,168.331,169.1853,168.2289,168.8696,31757.0
2016-05-27 10:20:00,181.87,181.87,181.25,181.38,34620.0,168.8696,168.8696,168.2939,168.4146,34620.0
2016-05-27 10:30:00,181.39,181.72,181.3,181.43,48364.0,168.4239,168.7303,168.3403,168.461,48364.0
2016-05-27 10:40:00,181.43,181.73,181.35,181.64,23783.0,168.461,168.7396,168.3867,168.656,23783.0
2016-05-27 10:50:00,181.59,181.71,181.3,181.55,22990.0,168.6096,168.721,168.3403,168.5724,22990.0
2016-05-27 11:00:00,181.49,181.54,180.92,181.09,13270.0,168.5167,168.5631,167.9875,168.1453,13270.0
2016-05-27 11:10:00,181.07,181.57,180.98,181.55,14424.0,168.1267,168.591,168.0432,168.5724,14424.0
2016-05-27 11:20:00,181.5,181.55,181.19,181.38,16084.0,168.526,168.5724,168.2382,168.4146,16084.0
2016-05-27 11:30:00,181.44,181.74,181.34,181.67,18569.0,168.4703,168.7488,168.3774,168.6839,18569.0
2016-05-27 11:40:00,181.61,181.61,181.01,181.17,34835.0,168.6281,168.6281,168.071,168.2196,34835.0
2016-05-27 11:50:00,181.24,181.77,181.21,181.5,13165.0,168.2846,168.7767,168.2567,168.526,13165.0
2016-05-27 12:00:00,181.41,181.51,181.0,181.04,15704.0,168.4424,168.5353,168.0617,168.0989,15704.0
2016-05-27 12:10:00,181.06,181.2,181.01,181.01,4400.0,168.1175,168.2474,168.071,168.071,4400.0
2016-05-27 12:20:00,180.97,181.21,180.93,181.16,5734.0,168.0339,168.2567,167.9967,168.2103,5734.0
2016-05-27 12:30:00,181.17,181.3,181.06,181.11,8604.0,168.2196,168.3403,168.1175,168.1639,8604.0
2016-05-27 12:40:00,181.08,181.08,180.86,180.9,12311.0,168.136,168.136,167.9318,167.9689,12311.0
2016-05-27 12:50:00,180.93,181.2,180.8,180.93,12190.0,167.9967,168.2474,167.876,167.9967,12190.0
2016-05-27 13:00:00,181.0,181.15,180.75,180.84,15430.0,168.0617,168.201,167.8296,167.9132,15430.0
2016-05-27 13:10:00,180.83,181.12,180.69,180.69,9323.0,167.9039,168.1732,167.7739,167.7739,9323.0
2016-05-27 13:20:00,180.66,180.77,180.5,180.69,8264.0,167.746,167.8482,167.5975,167.7739,8264.0
2016-05-27 13:30:00,180.73,180.87,180.58,180.73,5913.0,167.811,167.941,167.6718,167.811,5913.0
2016-05-27 13:40:00,180.6,181.28,180.47,181.28,8240.0,167.6903,168.3217,167.5696,168.3217,8240.0
2016-05-27 13:50:00,181.19,181.19,180.72,181.01,8095.0,168.2382,168.2382,167.8018,168.071,8095.0
2016-05-27 14:00:00,181.02,181.02,180.58,180.89,9275.0,168.0803,168.0803,167.6718,167.9596,9275.0
2016-05-27 14:10:00,180.93,180.96,180.75,180.8,6676.0,167.9967,168.0246,167.8296,167.876,6676.0
2016-05-27 14:20:00,180.81,181.14,180.76,181.14,9017.0,167.8853,168.1917,167.8389,168.1917,9017.0
2016-05-27 14:30:00,181.07,181.1,180.69,180.78,16277.0,168.1267,168.1546,167.7739,167.8575,16277.0
2016-05-27 14:40:00,180.77,180.88,180.59,180.82,9923.0,167.8482,167.9503,167.6811,167.8946,9923.0
2016-05-27 14:50:00,180.9,181.03,180.83,180.93,7492.0,167.9689,168.0896,167.9039,167.9967,7492.0
2016-05-27 15:00:00,180.93,181.05,180.81,180.99,13779.0,167.9967,168.1082,167.8853,168.0525,13779.0
2016-05-27 15:10:00,180.95,181.08,180.86,181.08,10507.0,168.0153,168.136,167.9318,168.136,10507.0
2016-05-27 15:20:00,181.06,181.14,180.91,181.06,12401.0,168.1175,168.1917,167.9782,168.1175,12401.0
2016-05-27 15:30:00,181.08,181.36,181.08,181.32,19267.0,168.136,168.396,168.136,168.3589,19267.0
2016-05-27 15:40:00,181.32,181.46,181.09,181.09,28420.0,168.3589,168.4889,168.1453,168.1453,28420.0
2016-05-27 15:50:00,181.1,181.3,181.09,181.24,65157.0,168.1546,168.3403,168.1453,168.2846,65157.0
2016-05-31 09:30:00,181.4,181.85,180.51,181.46,39843.0,168.4332,168.851,167.6068,168.4889,39843.0
2016-05-31 09:40:00,181.43,181.43,180.73,181.22,15315.0,168.461,168.461,167.811,168.266,15315.0
2016-05-31 09:50:00,181.2,181.42,180.95,181.19,12755.0,168.2474,168.4517,168.0153,168.2382,12755.0
2016-05-31 10:00:00,181.28,181.85,181.12,181.58,19607.0,168.3217,168.851,168.1732,168.6003,19607.0
2016-05-31 10:10:00,181.52,181.87,181.33,181.87,16723.0,168.5446,168.8696,168.3682,168.8696,16723.0
2016-05-31 10:20:00,181.84,181.97,181.61,181.94,14096.0,168.8417,168.9624,168.6281,168.9346,14096.0
2016-05-31 10:30:00,181.76,181.85,181.24,181.47,20081.0,168.7674,168.851,168.2846,168.4981,20081.0
2016-05-31 10:40:00,181.47,181.8,181.4,181.73,10755.0,168.4981,168.8046,168.4332,168.7396,10755.0
2016-05-31 10:50:00,181.81,182.05,181.71,181.9,8600.0,168.8138,169.0367,168.721,168.8974,8600.0
2016-05-31 11:00:00,181.91,182.2,181.71,182.09,14648.0,168.9067,169.176,168.721,169.0738,14648.0
2016-05-31 11:10:00,182.12,182.13,181.57,181.82,14954.0,169.1017,169.111,168.591,168.8231,14954.0
2016-05-31 11:20:00,181.87,182.1,181.84,182.08,11853.0,168.8696,169.0831,168.8417,169.0645,11853.0
2016-05-31 11:30:00,182.1,182.4,181.9,182.36,15593.0,169.0831,169.3617,168.8974,169.3245,15593.0
2016-05-31 11:40:00,182.35,182.51,182.27,182.45,15459.0,169.3152,169.4638,169.241,169.4081,15459.0
2016-05-31 11:50:00,182.44,182.5,182.31,182.42,25616.0,169.3988,169.4545,169.2781,169.3802,25616.0
2016-05-31 12:00:00,182.36,182.59,182.34,182.47,15751.0,169.3245,169.5381,169.306,169.4267,15751.0
2016-05-31 12:10:00,182.43,182.52,182.24,182.28,14960.0,169.3895,169.4731,169.2131,169.2502,14960.0
2016-05-31 12:20:00,182.33,182.82,182.31,182.73,21844.0,169.2967,169.7516,169.2781,169.6681,21844.0
2016-05-31 12:30:00,182.75,182.86,182.32,182.37,18359.0,169.6867,169.7888,169.2874,169.3338,18359.0
2016-05-31 12:40:00,182.34,182.39,182.05,182.2,15346.0,169.306,169.3524,169.0367,169.176,15346.0
2016-05-31 12:50:00,182.21,182.34,182.13,182.24,14214.0,169.1853,169.306,169.111,169.2131,14214.0
2016-05-31 13:00:00,182.27,182.27,181.91,182.0,26723.0,169.241,169.241,168.9067,168.9903,26723.0
2016-05-31 13:10:00,182.01,182.29,182.01,182.28,8623.0,168.9995,169.2595,168.9995,169.2502,8623.0
2016-05-31 13:20:00,182.29,182.55,182.23,182.44,8308.0,169.2595,169.5009,169.2038,169.3988,8308.0
2016-05-31 13:30:00,182.45,182.7,182.42,182.7,15209.0,169.4081,169.6402,169.3802,169.6402,15209.0
2016-05-31 13:40:00,182.68,182.93,182.68,182.85,13278.0,169.6217,169.8538,169.6217,169.7795,13278.0
2016-05-31 13:50:00,182.82,183.0,182.72,182.72,11361.0,169.7516,169.9188,169.6588,169.6588,11361.0
2016-05-31 14:00:00,182.7,182.76,182.05,182.17,12857.0,169.6402,169.6959,169.0367,169.1481,12857.0
2016-05-31 14:10:00,182.1,182.27,182.04,182.27,12408.0,169.0831,169.241,169.0274,169.241,12408.0
2016-05-31 14:20:00,182.21,182.56,182.2,182.56,28938.0,169.1853,169.5102,169.176,169.5102,28938.0
2016-05-31 14:30:00,182.56,182.71,182.47,182.64,35547.0,169.5102,169.6495,169.4267,169.5845,35547.0
2016-05-31 14:40:00,182.57,182.57,182.15,182.46,12097.0,169.5195,169.5195,169.1295,169.4174,12097.0
2016-05-31 14:50:00,182.4,182.49,182.15,182.33,19816.0,169.3617,169.4452,169.1295,169.2967,19816.0
2016-05-31 15:00:00,182.39,182.52,181.84,181.97,57198.0,169.3524,169.4731,168.8417,168.9624,57198.0
2016-05-31 15:10:00,181.98,182.32,181.98,182.26,20596.0,168.9717,169.2874,168.9717,169.2317,20596.0
2016-05-31 15:20:00,182.32,182.43,182.26,182.38,27664.0,169.2874,169.3895,169.2317,169.3431,27664.0
2016-05-31 15:30:00,182.38,182.86,182.36,182.86,37272.0,169.3431,169.7888,169.3245,169.7888,37272.0
2016-05-31 15:40:00,182.86,183.13,182.7,183.05,58668.0,169.7888,170.0395,169.6402,169.9652,58668.0
2016-05-31 15:50:00,183.02,183.37,182.86,183.0,133736.0,169.9374,170.2623,169.7888,169.9188,133736.0
2016-06-01 09:30:00,181.72,181.89,180.65,181.59,40536.0,168.7303,168.8881,167.7368,168.6096,40536.0
2016-06-01 09:40:00,181.46,182.3,181.42,181.78,8469.0,168.4889,169.2688,168.4517,168.786,8469.0
2016-06-01 09:50:00,181.78,181.99,181.5,181.5,10523.0,168.786,168.981,168.526,168.526,10523.0
2016-06-01 10:00:00,181.58,182.15,181.45,181.96,13440.0,168.6003,169.1295,168.4796,168.9531,13440.0
2016-06-01 10:10:00,182.03,183.2,182.0,183.05,37309.0,169.0181,170.1045,168.9903,169.9652,37309.0
2016-06-01 10:20:00,183.08,183.77,183.0,183.3,40744.0,169.9931,170.6337,169.9188,170.1973,40744.0
2016-06-01 10:30:00,183.34,183.45,183.17,183.18,33098.0,170.2345,170.3366,170.0766,170.0859,33098.0
2016-06-01 10:40:00,183.18,183.34,182.82,183.28,25475.0,170.0859,170.2345,169.7516,170.1788,25475.0
2016-06-01 10:50:00,183.32,184.11,183.22,184.03,31216.0,170.2159,170.9494,170.1231,170.8752,31216.0
2016-06-01 11:00:00,184.1,184.49,183.9,184.16,31897.0,170.9402,171.3023,170.7544,170.9959,31897.0
2016-06-01 11:10:00,184.28,184.91,184.16,184.8,37555.0,171.1073,171.6922,170.9959,171.5901,37555.0
2016-06-01 11:20:00,184.83,184.99,184.36,184.4,18824.0,171.618,171.7665,171.1816,171.2187,18824.0
2016-06-01 11:30:00,184.4,184.53,184.14,184.24,22684.0,171.2187,171.3394,170.9773,171.0701,22684.0
2016-06-01 11:40:00,184.24,184.7,184.17,184.69,19113.0,171.0701,171.4973,171.0051,171.488,19113.0
2016-06-01 11:50:00,184.72,184.88,184.29,184.3,20773.0,171.5158,171.6644,171.1166,171.1259,20773.0
2016-06-01 12:00:00,184.25,184.66,184.15,184.59,25282.0,171.0794,171.4601,170.9866,171.3951,25282.0
2016-06-01 12:10:00,184.65,184.92,184.51,184.71,24104.0,171.4508,171.7015,171.3208,171.5065,24104.0
2016-06-01 12:20:00,184.75,184.95,184.62,184.63,19018.0,171.5437,171.7294,171.423,171.4323,19018.0
2016-06-01 12:30:00,184.57,184.7,184.08,184.08,17816.0,171.3766,171.4973,170.9216,170.9216,17816.0
2016-06-01 12:40:00,184.0,184.43,183.99,184.38,20446.0,170.8473,171.2466,170.838,171.2001,20446.0
2016-06-01 12:50:00,184.42,184.94,184.42,184.9,25813.0,171.2373,171.7201,171.2373,171.683,25813.0
2016-06-01 13:00:00,184.89,184.95,184.74,184.86,21381.0,171.6737,171.7294,171.5344,171.6458,21381.0
2016-06-01 13:10:00,184.84,184.97,184.74,184.92,20423.0,171.6273,171.748,171.5344,171.7015,20423.0
2016-06-01 13:20:00,184.95,185.51,184.91,185.45,64205.0,171.7294,172.2494,171.6922,172.1936,64205.0
2016-06-01 13:30:00,185.47,185.47,184.27,184.39,44254.0,172.2122,172.2122,171.098,171.2094,44254.0
2016-06-01 13:40:00,184.42,184.45,184.17,184.43,43879.0,171.2373,171.2651,171.0051,171.2466,43879.0
2016-06-01 13:50:00,184.42,184.66,184.35,184.6,47883.0,171.2373,171.4601,171.1723,171.4044,47883.0
2016-06-01 14:00:00,184.61,184.62,184.2,184.22,60527.0,171.4137,171.423,171.033,171.0516,60527.0
2016-06-01 14:10:00,184.24,185.05,184.16,184.94,29447.0,171.0701,171.8222,170.9959,171.7201,29447.0
2016-06-01 14:20:00,184.96,185.08,184.68,184.79,29387.0,171.7387,171.8501,171.4787,171.5808,29387.0
2016-06-01 14:30:00,184.78,184.8,184.56,184.63,40018.0,171.5715,171.5901,171.3673,171.4323,40018.0
2016-06-01 14:40:00,184.64,184.81,184.4,184.81,21859.0,171.4415,171.5994,171.2187,171.5994,21859.0
2016-06-01 14:50:00,184.82,185.0,184.61,184.9,25459.0,171.6087,171.7758,171.4137,171.683,25459.0
2016-06-01 15:00:00,184.93,184.93,184.57,184.77,29415.0,171.7108,171.7108,171.3766,171.5623,29415.0
2016-06-01 15:10:00,184.74,184.89,184.65,184.83,29823.0,171.5344,171.6737,171.4508,171.618,29823.0
2016-06-01 15:20:00,184.81,185.02,184.75,184.91,39930.0,171.5994,171.7944,171.5437,171.6922,39930.0
2016-06-01 15:30:00,184.87,185.1,184.78,185.01,41182.0,171.6551,171.8687,171.5715,171.7851,41182.0
2016-06-01 15:40:00,185.01,185.07,184.85,184.93,68383.0,171.7851,171.8408,171.6365,171.7108,68383.0
2016-06-01 15:50:00,184.93,185.1,184.79,184.85,128966.0,171.7108,171.8687,171.5808,171.6365,128966.0
2016-06-02 09:30:00,184.93,186.48,184.81,186.28,45967.0,171.9668,173.4082,171.8553,173.2222,45967.0
2016-06-02 09:40:00,186.17,186.64,185.33,185.35,55534.0,173.1199,173.557,172.3388,172.3574,55534.0
2016-06-02 09:50:00,185.31,185.75,185.14,185.27,27915.0,172.3202,172.7294,172.1621,172.283,27915.0
2016-06-02 10:00:00,185.34,185.67,184.87,185.65,33866.0,172.3481,172.655,171.9111,172.6364,33866.0
2016-06-02 10:10:00,185.66,185.66,185.11,185.19,23700.0,172.6457,172.6457,172.1342,172.2086,23700.0
2016-06-02 10:20:00,185.21,185.36,184.63,184.79,28416.0,172.2272,172.3667,171.6879,171.8367,28416.0
2016-06-02 10:30:00,184.93,185.94,184.93,185.89,38674.0,171.9668,172.906,171.9668,172.8596,38674.0
2016-06-02 10:40:00,185.85,186.02,185.52,185.97,27044.0,172.8224,172.9804,172.5155,172.9339,27044.0
2016-06-02 10:50:00,185.96,186.97,185.8,186.97,40544.0,172.9246,173.8638,172.7759,173.8638,40544.0
2016-06-02 11:00:00,187.0,187.13,186.54,186.8,29087.0,173.8917,174.0126,173.464,173.7058,29087.0
2016-06-02 11:10:00,186.8,187.22,186.63,187.1,23574.0,173.7058,174.0963,173.5477,173.9847,23574.0
2016-06-02 11:20:00,187.21,187.56,186.86,187.48,45394.0,174.087,174.4125,173.7616,174.3381,45394.0
2016-06-02 11:30:00,187.45,187.68,187.16,187.39,28076.0,174.3102,174.5241,174.0405,174.2544,28076.0
2016-06-02 11:40:00,187.39,187.89,187.39,187.66,35708.0,174.2544,174.7194,174.2544,174.5055,35708.0
2016-06-02 11:50:00,187.72,187.91,187.36,187.38,34232.0,174.5613,174.738,174.2265,174.2451,34232.0
2016-06-02 12:00:00,187.38,187.44,186.86,186.87,23761.0,174.2451,174.3009,173.7616,173.7709,23761.0
2016-06-02 12:10:00,186.87,187.15,186.67,187.07,23856.0,173.7709,174.0312,173.5849,173.9568,23856.0
2016-06-02 12:20:00,187.07,187.08,186.59,186.68,14507.0,173.9568,173.9661,173.5105,173.5942,14507.0
2016-06-02 12:30:00,186.51,186.74,186.43,186.52,23845.0,173.4361,173.65,173.3617,173.4454,23845.0
2016-06-02 12:40:00,186.51,186.72,186.18,186.7,21598.0,173.4361,173.6314,173.1292,173.6128,21598.0
2016-06-02 12:50:00,186.69,186.78,186.38,186.46,35493.0,173.6035,173.6872,173.3152,173.3896,35493.0
2016-06-02 13:00:00,186.47,186.7,186.35,186.54,16730.0,173.3989,173.6128,173.2873,173.464,16730.0
2016-06-02 13:10:00,186.53,186.87,186.43,186.65,20556.0,173.4547,173.7709,173.3617,173.5663,20556.0
2016-06-02 13:20:00,186.77,186.81,186.21,186.32,34760.0,173.6779,173.7151,173.1571,173.2594,34760.0
2016-06-02 13:30:00,186.21,186.67,186.15,186.62,13795.0,173.1571,173.5849,173.1013,173.5384,13795.0
2016-06-02 13:40:00,186.64,187.26,186.64,187.13,34191.0,173.557,174.1335,173.557,174.0126,34191.0
2016-06-02 13:50:00,187.14,187.35,187.02,187.15,27250.0,174.0219,174.2172,173.9103,174.0312,27250.0
2016-06-02 14:00:00,187.15,187.52,187.06,187.35,21944.0,174.0312,174.3753,173.9475,174.2172,21944.0
2016-06-02 14:10:00,187.33,187.56,187.15,187.51,24727.0,174.1986,174.4125,174.0312,174.366,24727.0
2016-06-02 14:20:00,187.46,187.81,187.25,187.77,29929.0,174.3195,174.645,174.1242,174.6078,29929.0
2016-06-02 14:30:00,187.87,187.92,187.55,187.7,21860.0,174.7008,174.7473,174.4032,174.5427,21860.0
2016-06-02 14:40:00,187.76,187.96,187.69,187.77,26741.0,174.5985,174.7844,174.5334,174.6078,26741.0
2016-06-02 14:50:00,187.8,187.93,187.52,187.93,31897.0,174.6357,174.7566,174.3753,174.7566,31897.0
2016-06-02 15:00:00,187.93,187.98,187.28,187.31,38618.0,174.7566,174.803,174.1521,174.18,38618.0
2016-06-02 15:10:00,187.34,187.41,187.09,187.4,32340.0,174.2079,174.273,173.9754,174.2637,32340.0
2016-06-02 15:20:00,187.34,187.61,187.32,187.6,38558.0,174.2079,174.459,174.1893,174.4497,38558.0
2016-06-02 15:30:00,187.57,187.61,187.35,187.44,26535.0,174.4218,174.459,174.2172,174.3009,26535.0
2016-06-02 15:40:00,187.44,187.67,187.26,187.32,46159.0,174.3009,174.5148,174.1335,174.1893,46159.0
2016-06-02 15:50:00,187.35,187.77,187.35,187.73,120362.0,174.2172,174.6078,174.2172,174.5706,120362.0
2016-06-03 09:30:00,187.8,188.24,186.8,187.66,84471.0,174.6357,175.0448,173.7058,174.5055,84471.0
2016-06-03 09:40:00,187.45,188.22,187.39,187.7,44870.0,174.3102,175.0262,174.2544,174.5427,44870.0
2016-06-03 09:50:00,187.68,188.21,187.31,188.12,50729.0,174.5241,175.0169,174.18,174.9332,50729.0
2016-06-03 10:00:00,188.02,188.43,187.75,188.17,82104.0,174.8402,175.2215,174.5892,174.9797,82104.0
2016-06-03 10:10:00,188.08,188.38,187.89,187.95,39318.0,174.896,175.175,174.7194,174.7752,39318.0
2016-06-03 10:20:00,188.0,188.09,187.55,187.6,38246.0,174.8216,174.9053,174.4032,174.4497,38246.0
2016-06-03 10:30:00,187.63,187.96,187.47,187.67,50566.0,174.4776,174.7844,174.3288,174.5148,50566.0
2016-06-03 10:40:00,187.73,187.81,187.38,187.58,30220.0,174.5706,174.645,174.2451,174.4311,30220.0
2016-06-03 10:50:00,187.62,187.91,187.46,187.87,42752.0,174.4683,174.738,174.3195,174.7008,42752.0
2016-06-03 11:00:00,187.8,187.8,187.2,187.42,22113.0,174.6357,174.6357,174.0777,174.2823,22113.0
2016-06-03 11:10:00,187.39,187.58,186.93,187.03,30860.0,174.2544,174.4311,173.8267,173.9196,30860.0
2016-06-03 11:20:00,187.04,187.11,186.19,186.33,36898.0,173.9289,173.994,173.1385,173.2687,36898.0
2016-06-03 11:30:00,186.23,187.11,186.07,187.11,53996.0,173.1757,173.994,173.0269,173.994,53996.0
2016-06-03 11:40:00,187.13,187.52,186.82,187.15,13283.0,174.0126,174.3753,173.7244,174.0312,13283.0
2016-06-03 11:50:00,187.18,187.41,186.82,187.21,9262.0,174.0591,174.273,173.7244,174.087,9262.0
2016-06-03 12:00:00,187.16,187.21,186.77,186.99,7411.0,174.0405,174.087,173.6779,173.8824,7411.0
2016-06-03 12:10:00,186.97,187.16,186.6,186.84,23844.0,173.8638,174.0405,173.5198,173.743,23844.0
2016-06-03 12:20:00,186.89,187.14,186.78,186.99,7250.0,173.7895,174.0219,173.6872,173.8824,7250.0
2016-06-03 12:30:00,186.81,186.97,186.55,186.65,6030.0,173.7151,173.8638,173.4733,173.5663,6030.0
2016-06-03 12:40:00,186.56,186.65,186.05,186.08,5175.0,173.4826,173.5663,173.0083,173.0362,5175.0
2016-06-03 12:50:00,186.08,186.29,185.91,186.18,16164.0,173.0362,173.2315,172.8781,173.1292,16164.0
2016-06-03 13:00:00,186.15,186.39,186.09,186.35,13610.0,173.1013,173.3245,173.0455,173.2873,13610.0
2016-06-03 13:10:00,186.38,186.61,186.35,186.5,19293.0,173.3152,173.5291,173.2873,173.4268,19293.0
2016-06-03 13:20:00,186.53,186.75,186.28,186.28,13297.0,173.4547,173.6593,173.2222,173.2222,13297.0
2016-06-03 13:30:00,186.27,186.43,186.16,186.38,7816.0,173.2129,173.3617,173.1106,173.3152,7816.0
2016-06-03 13:40:00,186.34,186.74,186.29,186.67,12049.0,173.278,173.65,173.2315,173.5849,12049.0
2016-06-03 13:50:00,186.68,186.79,186.43,186.77,7750.0,173.5942,173.6965,173.3617,173.6779,7750.0
2016-06-03 14:00:00,186.74,186.74,186.28,186.39,14952.0,173.65,173.65,173.2222,173.3245,14952.0
2016-06-03 14:10:00,186.41,186.65,186.32,186.57,16354.0,173.3431,173.5663,173.2594,173.4919,16354.0
2016-06-03 14:20:00,186.52,186.67,186.36,186.67,13589.0,173.4454,173.5849,173.2966,173.5849,13589.0
2016-06-03 14:30:00,186.68,186.96,186.61,186.88,12012.0,173.5942,173.8545,173.5291,173.7802,12012.0
2016-06-03 14:40:00,186.9,187.05,186.84,186.84,15722.0,173.7988,173.9382,173.743,173.743,15722.0
2016-06-03 14:50:00,186.91,187.22,186.85,186.87,17379.0,173.8081,174.0963,173.7523,173.7709,17379.0
2016-06-03 15:00:00,186.8,186.88,186.45,186.56,20870.0,173.7058,173.7802,173.3803,173.4826,20870.0
2016-06-03 15:10:00,186.56,186.69,186.46,186.53,19553.0,173.4826,173.6035,173.3896,173.4547,19553.0
2016-06-03 15:20:00,186.49,186.76,186.49,186.68,32294.0,173.4175,173.6686,173.4175,173.5942,32294.0
2016-06-03 15:30:00,186.65,186.88,186.53,186.6,39470.0,173.5663,173.7802,173.4547,173.5198,39470.0
2016-06-03 15:40:00,186.6,186.72,186.52,186.61,42802.0,173.5198,173.6314,173.4454,173.5291,42802.0
2016-06-03 15:50:00,186.62,186.76,186.4,186.41,102208.0,173.5384,173.6686,173.3338,173.3431,102208.0
2016-06-06 09:30:00,186.64,187.0,185.78,186.28,18178.0,173.557,173.8917,172.7573,173.2222,18178.0
2016-06-06 09:40:00,186.13,186.99,186.13,186.91,5728.0,173.0827,173.8824,173.0827,173.8081,5728.0
2016-06-06 09:50:00,187.15,187.48,186.13,186.52,11621.0,174.0312,174.3381,173.0827,173.4454,11621.0
2016-06-06 10:00:00,186.5,187.46,186.32,187.15,8391.0,173.4268,174.3195,173.2594,174.0312,8391.0
2016-06-06 10:10:00,187.07,187.69,187.07,187.54,8811.0,173.9568,174.5334,173.9568,174.3939,8811.0
2016-06-06 10:20:00,187.34,187.58,187.22,187.27,31538.0,174.2079,174.4311,174.0963,174.1428,31538.0
2016-06-06 10:30:00,187.37,187.68,187.18,187.25,14605.0,174.2358,174.5241,174.0591,174.1242,14605.0
2016-06-06 10:40:00,187.19,187.52,187.11,187.23,8276.0,174.0684,174.3753,173.994,174.1056,8276.0
2016-06-06 10:50:00,187.21,187.47,187.04,187.29,7855.0,174.087,174.3288,173.9289,174.1614,7855.0
2016-06-06 11:00:00,187.37,187.37,186.87,187.24,8952.0,174.2358,174.2358,173.7709,174.1149,8952.0
2016-06-06 11:10:00,187.24,187.31,186.75,186.8,9181.0,174.1149,174.18,173.6593,173.7058,9181.0
2016-06-06 11:20:00,186.79,186.79,186.34,186.56,11306.0,173.6965,173.6965,173.278,173.4826,11306.0
2016-06-06 11:30:00,186.55,186.88,186.33,186.88,13869.0,173.4733,173.7802,173.2687,173.7802,13869.0
2016-06-06 11:40:00,186.93,187.22,186.92,187.09,5810.0,173.8267,174.0963,173.8174,173.9754,5810.0
2016-06-06 11:50:00,187.09,187.09,186.73,186.81,10935.0,173.9754,173.9754,173.6407,173.7151,10935.0
2016-06-06 12:00:00,186.87,186.91,186.68,186.75,5507.0,173.7709,173.8081,173.5942,173.6593,5507.0
2016-06-06 12:10:00,186.71,187.03,186.71,186.77,3300.0,173.6221,173.9196,173.6221,173.6779,3300.0
2016-06-06 12:20:00,186.68,186.91,186.68,186.7,5338.0,173.5942,173.8081,173.5942,173.6128,5338.0
2016-06-06 12:30:00,186.74,186.98,186.67,186.79,6400.0,173.65,173.8731,173.5849,173.6965,6400.0
2016-06-06 12:40:00,186.84,186.92,186.78,186.84,2872.0,173.743,173.8174,173.6872,173.743,2872.0
2016-06-06 12:50:00,186.77,186.93,186.38,186.77,6461.0,173.6779,173.8267,173.3152,173.6779,6461.0
2016-06-06 13:00:00,186.89,186.97,186.58,186.8,5996.0,173.7895,173.8638,173.5012,173.7058,5996.0
2016-06-06 13:10:00,186.88,187.1,186.88,186.93,10080.0,173.7802,173.9847,173.7802,173.8267,10080.0
2016-06-06 13:20:00,186.91,187.11,186.85,187.08,5437.0,173.8081,173.994,173.7523,173.9661,5437.0
2016-06-06 13:30:00,187.09,187.1,186.83,186.9,6853.0,173.9754,173.9847,173.7337,173.7988,6853.0
2016-06-06 13:40:00,186.88,186.88,186.64,186.71,15087.0,173.7802,173.7802,173.557,173.6221,15087.0
2016-06-06 13:50:00,186.66,186.8,186.54,186.63,40651.0,173.5756,173.7058,173.464,173.5477,40651.0
2016-06-06 14:00:00,186.69,186.8,186.35,186.35,20622.0,173.6035,173.7058,173.2873,173.2873,20622.0
2016-06-06 14:10:00,186.4,186.77,186.27,186.62,25568.0,173.3338,173.6779,173.2129,173.5384,25568.0
2016-06-06 14:20:00,186.65,186.98,186.59,186.91,16418.0,173.5663,173.8731,173.5105,173.8081,16418.0
2016-06-06 14:30:00,186.92,187.13,186.87,187.12,12425.0,173.8174,174.0126,173.7709,174.0033,12425.0
2016-06-06 14:40:00,187.11,187.24,187.01,187.24,5950.0,173.994,174.1149,173.901,174.1149,5950.0
2016-06-06 14:50:00,187.2,187.44,187.09,187.12,5731.0,174.0777,174.3009,173.9754,174.0033,5731.0
2016-06-06 15:00:00,187.14,187.29,187.1,187.2,11675.0,174.0219,174.1614,173.9847,174.0777,11675.0
2016-06-06 15:10:00,187.28,187.41,187.19,187.19,7965.0,174.1521,174.273,174.0684,174.0684,7965.0
2016-06-06 15:20:00,187.24,187.47,187.19,187.39,15198.0,174.1149,174.3288,174.0684,174.2544,15198.0
2016-06-06 15:30:00,187.39,187.44,187.32,187.38,16112.0,174.2544,174.3009,174.1893,174.2451,16112.0
2016-06-06 15:40:00,187.37,187.45,187.21,187.25,25403.0,174.2358,174.3102,174.087,174.1242,25403.0
2016-06-06 15:50:00,187.2,187.3,187.02,187.18,53762.0,174.0777,174.1707,173.9103,174.0591,53762.0
2016-06-07 09:30:00,186.96,187.59,186.57,186.62,28115.0,173.8545,174.4404,173.4919,173.5384,28115.0
2016-06-07 09:40:00,186.61,186.86,185.81,186.74,28770.0,173.5291,173.7616,172.7852,173.65,28770.0
2016-06-07 09:50:00,186.75,187.08,186.31,187.0,49993.0,173.6593,173.9661,173.2501,173.8917,49993.0
2016-06-07 10:00:00,187.1,187.5,186.77,187.1,19536.0,173.9847,174.3567,173.6779,173.9847,19536.0
2016-06-07 10:10:00,187.13,187.14,186.78,186.83,10259.0,174.0126,174.0219,173.6872,173.7337,10259.0
2016-06-07 10:20:00,186.92,187.12,186.68,186.96,17780.0,173.8174,174.0033,173.5942,173.8545,17780.0
2016-06-07 10:30:00,186.83,187.18,186.71,186.96,34886.0,173.7337,174.0591,173.6221,173.8545,34886.0
2016-06-07 10:40:00,186.9,187.04,186.61,186.7,19048.0,173.7988,173.9289,173.5291,173.6128,19048.0
2016-06-07 10:50:00,186.69,186.91,186.66,186.8,22107.0,173.6035,173.8081,173.5756,173.7058,22107.0
2016-06-07 11:00:00,186.82,186.82,186.28,186.33,34945.0,173.7244,173.7244,173.2222,173.2687,34945.0
2016-06-07 11:10:00,186.28,186.34,185.96,186.17,17138.0,173.2222,173.278,172.9246,173.1199,17138.0
2016-06-07 11:20:00,186.17,186.29,185.96,186.18,9800.0,173.1199,173.2315,172.9246,173.1292,9800.0
2016-06-07 11:30:00,186.2,186.47,186.06,186.34,9453.0,173.1478,173.3989,173.0176,173.278,9453.0
2016-06-07 11:40:00,186.33,186.35,186.19,186.26,9537.0,173.2687,173.2873,173.1385,173.2036,9537.0
2016-06-07 11:50:00,186.25,186.38,186.07,186.07,12624.0,173.1943,173.3152,173.0269,173.0269,12624.0
2016-06-07 12:00:00,186.09,186.51,186.07,186.21,9833.0,173.0455,173.4361,173.0269,173.1571,9833.0
2016-06-07 12:10:00,186.29,186.32,186.06,186.21,13431.0,173.2315,173.2594,173.0176,173.1571,13431.0
2016-06-07 12:20:00,186.24,186.3,185.96,186.11,9679.0,173.185,173.2408,172.9246,173.0641,9679.0
2016-06-07 12:30:00,186.14,186.25,186.03,186.19,12302.0,173.092,173.1943,172.9897,173.1385,12302.0
2016-06-07 12:40:00,186.16,186.2,185.94,185.99,15282.0,173.1106,173.1478,172.906,172.9525,15282.0
2016-06-07 12:50:00,185.99,186.07,185.9,186.07,9130.0,172.9525,173.0269,172.8689,173.0269,9130.0
2016-06-07 13:00:00,186.1,186.14,185.99,186.07,11300.0,173.0548,173.092,172.9525,173.0269,11300.0
2016-06-07 13:10:00,186.08,186.08,185.89,186.07,8653.0,173.0362,173.0362,172.8596,173.0269,8653.0
2016-06-07 13:20:00,186.12,186.15,185.98,185.98,14110.0,173.0734,173.1013,172.9432,172.9432,14110.0
2016-06-07 13:30:00,185.99,186.15,185.95,186.02,12009.0,172.9525,173.1013,172.9153,172.9804,12009.0
2016-06-07 13:40:00,185.94,186.11,185.87,186.09,11833.0,172.906,173.0641,172.841,173.0455,11833.0
2016-06-07 13:50:00,186.03,186.05,185.71,185.77,10561.0,172.9897,173.0083,172.6922,172.748,10561.0
2016-06-07 14:00:00,185.8,186.06,185.78,185.79,12953.0,172.7759,173.0176,172.7573,172.7666,12953.0
2016-06-07 14:10:00,185.78,185.78,185.43,185.46,24185.0,172.7573,172.7573,172.4318,172.4597,24185.0
2016-06-07 14:20:00,185.45,185.65,185.35,185.35,13949.0,172.4504,172.6364,172.3574,172.3574,13949.0
2016-06-07 14:30:00,185.41,185.56,185.29,185.34,13668.0,172.4132,172.5527,172.3016,172.3481,13668.0
2016-06-07 14:40:00,185.32,185.6,185.32,185.51,14765.0,172.3295,172.5899,172.3295,172.5062,14765.0
2016-06-07 14:50:00,185.53,185.59,185.34,185.39,13590.0,172.5248,172.5806,172.3481,172.3946,13590.0
2016-06-07 15:00:00,185.44,185.61,185.37,185.49,22887.0,172.4411,172.5992,172.376,172.4876,22887.0
2016-06-07 15:10:00,185.47,185.5,185.35,185.41,15558.0,172.469,172.4969,172.3574,172.4132,15558.0
2016-06-07 15:20:00,185.37,185.42,185.12,185.15,44066.0,172.376,172.4225,172.1435,172.1714,44066.0
2016-06-07 15:30:00,185.25,185.36,185.07,185.08,31908.0,172.2644,172.3667,172.097,172.1063,31908.0
2016-06-07 15:40:00,185.08,185.09,184.91,185.0,40492.0,172.1063,172.1156,171.9482,172.0319,40492.0
2016-06-07 15:50:00,185.0,185.12,184.82,184.99,99246.0,172.0319,172.1435,171.8646,172.0226,99246.0
2016-06-08 09:30:00,185.18,185.25,183.7,184.71,31353.0,172.1993,172.2644,170.8231,171.7623,31353.0
2016-06-08 09:40:00,184.55,185.42,184.54,185.37,15279.0,171.6135,172.4225,171.6042,172.376,15279.0
2016-06-08 09:50:00,185.39,186.38,185.28,186.38,16584.0,172.3946,173.3152,172.2923,173.3152,16584.0
2016-06-08 10:00:00,186.28,186.39,185.66,185.73,29428.0,173.2222,173.3245,172.6457,172.7108,29428.0
2016-06-08 10:10:00,185.77,185.95,185.26,185.26,17951.0,172.748,172.9153,172.2737,172.2737,17951.0
2016-06-08 10:20:00,185.32,185.44,185.05,185.16,28006.0,172.3295,172.4411,172.0784,172.1807,28006.0
2016-06-08 10:30:00,185.1,185.67,185.04,185.31,32116.0,172.1249,172.655,172.0691,172.3202,32116.0
2016-06-08 10:40:00,185.29,185.81,185.21,185.65,17564.0,172.3016,172.7852,172.2272,172.6364,17564.0
2016-06-08 10:50:00,185.62,185.74,185.49,185.59,14988.0,172.6085,172.7201,172.4876,172.5806,14988.0
2016-06-08 11:00:00,185.59,185.67,184.84,184.93,26620.0,172.5806,172.655,171.8832,171.9668,26620.0
2016-06-08 11:10:00,184.91,185.35,184.84,185.21,11225.0,171.9482,172.3574,171.8832,172.2272,11225.0
2016-06-08 11:20:00,185.22,185.37,184.93,185.37,22209.0,172.2365,172.376,171.9668,172.376,22209.0
2016-06-08 11:30:00,185.38,185.83,185.38,185.79,10932.0,172.3853,172.8038,172.3853,172.7666,10932.0
2016-06-08 11:40:00,185.85,186.25,185.73,186.22,16122.0,172.8224,173.1943,172.7108,173.1664,16122.0
2016-06-08 11:50:00,186.17,186.95,186.13,186.95,45840.0,173.1199,173.8452,173.0827,173.8452,45840.0
2016-06-08 12:00:00,186.95,187.0,186.77,186.85,37475.0,173.8452,173.8917,173.6779,173.7523,37475.0
2016-06-08 12:10:00,186.87,187.29,186.79,187.2,35161.0,173.7709,174.1614,173.6965,174.0777,35161.0
2016-06-08 12:20:00,187.24,187.43,187.13,187.29,25226.0,174.1149,174.2916,174.0126,174.1614,25226.0
2016-06-08 12:30:00,187.28,187.45,187.27,187.38,29022.0,174.1521,174.3102,174.1428,174.2451,29022.0
2016-06-08 12:40:00,187.38,187.66,187.37,187.48,15691.0,174.2451,174.5055,174.2358,174.3381,15691.0
2016-06-08 12:50:00,187.45,187.46,187.3,187.36,6903.0,174.3102,174.3195,174.1707,174.2265,6903.0
2016-06-08 13:00:00,187.31,187.43,187.3,187.43,12016.0,174.18,174.2916,174.1707,174.2916,12016.0
2016-06-08 13:10:00,187.4,187.52,187.32,187.4,17154.0,174.2637,174.3753,174.1893,174.2637,17154.0
2016-06-08 13:20:00,187.48,187.48,187.25,187.37,13142.0,174.3381,174.3381,174.1242,174.2358,13142.0
2016-06-08 13:30:00,187.36,187.42,187.28,187.37,8234.0,174.2265,174.2823,174.1521,174.2358,8234.0
2016-06-08 13:40:00,187.37,187.49,187.31,187.39,5471.0,174.2358,174.3474,174.18,174.2544,5471.0
2016-06-08 13:50:00,187.4,187.55,187.08,187.08,16429.0,174.2637,174.4032,173.9661,173.9661,16429.0
2016-06-08 14:00:00,187.08,187.13,186.86,186.89,11141.0,173.9661,174.0126,173.7616,173.7895,11141.0
2016-06-08 14:10:00,186.89,187.2,186.84,187.11,14528.0,173.7895,174.0777,173.743,173.994,14528.0
2016-06-08 14:20:00,187.06,187.08,186.88,186.97,12636.0,173.9475,173.9661,173.7802,173.8638,12636.0
2016-06-08 14:30:00,186.95,187.12,186.91,187.0,16279.0,173.8452,174.0033,173.8081,173.8917,16279.0
2016-06-08 14:40:00,186.95,187.02,186.81,186.91,8742.0,173.8452,173.9103,173.7151,173.8081,8742.0
2016-06-08 14:50:00,186.96,187.12,186.86,186.86,12843.0,173.8545,174.0033,173.7616,173.7616,12843.0
2016-06-08 15:00:00,186.97,187.01,186.84,186.93,18726.0,173.8638,173.901,173.743,173.8267,18726.0
2016-06-08 15:10:00,187.01,187.36,186.96,187.34,15027.0,173.901,174.2265,173.8545,174.2079,15027.0
2016-06-08 15:20:00,187.28,187.64,187.19,187.61,26910.0,174.1521,174.4869,174.0684,174.459,26910.0
2016-06-08 15:30:00,187.63,188.02,187.54,187.91,69235.0,174.4776,174.8402,174.3939,174.738,69235.0
2016-06-08 15:40:00,187.89,188.0,187.77,187.8,52716.0,174.7194,174.8216,174.6078,174.6357,52716.0
2016-06-08 15:50:00,187.79,187.92,187.66,187.74,85972.0,174.6264,174.7473,174.5055,174.5799,85972.0
2016-06-09 09:30:00,187.41,187.61,186.03,187.13,14227.0,174.273,174.459,172.9897,174.0126,14227.0
2016-06-09 09:40:00,187.33,187.54,186.9,187.5,58871.0,174.1986,174.3939,173.7988,174.3567,58871.0
2016-06-09 09:50:00,187.66,187.99,187.66,187.8,12630.0,174.5055,174.8123,174.5055,174.6357,12630.0
2016-06-09 10:00:00,187.82,187.82,187.17,187.33,33128.0,174.6543,174.6543,174.0498,174.1986,33128.0
2016-06-09 10:10:00,187.23,187.58,187.21,187.58,8761.0,174.1056,174.4311,174.087,174.4311,8761.0
2016-06-09 10:20:00,187.63,187.69,187.32,187.4,13653.0,174.4776,174.5334,174.1893,174.2637,13653.0
2016-06-09 10:30:00,187.41,187.45,187.14,187.14,13023.0,174.273,174.3102,174.0219,174.0219,13023.0
2016-06-09 10:40:00,187.14,187.19,186.99,187.09,9997.0,174.0219,174.0684,173.8824,173.9754,9997.0
2016-06-09 10:50:00,187.1,187.17,186.84,187.02,10920.0,173.9847,174.0498,173.743,173.9103,10920.0
2016-06-09 11:00:00,186.92,186.98,186.63,186.63,15421.0,173.8174,173.8731,173.5477,173.5477,15421.0
2016-06-09 11:10:00,186.65,186.65,186.16,186.35,38559.0,173.5663,173.5663,173.1106,173.2873,38559.0
2016-06-09 11:20:00,186.29,186.36,185.91,185.93,34471.0,173.2315,173.2966,172.8781,172.8967,34471.0
2016-06-09 11:30:00,186.02,186.22,185.68,185.68,49511.0,172.9804,173.1664,172.6643,172.6643,49511.0
2016-06-09 11:40:00,185.77,185.97,185.74,185.89,14930.0,172.748,172.9339,172.7201,172.8596,14930.0
2016-06-09 11:50:00,185.91,186.12,185.79,186.05,31059.0,172.8781,173.0734,172.7666,173.0083,31059.0
2016-06-09 12:00:00,186.01,186.41,185.98,186.24,13212.0,172.9711,173.3431,172.9432,173.185,13212.0
2016-06-09 12:10:00,186.2,186.24,186.0,186.1,9925.0,173.1478,173.185,172.9618,173.0548,9925.0
2016-06-09 12:20:00,186.16,186.45,186.06,186.29,18395.0,173.1106,173.3803,173.0176,173.2315,18395.0
2016-06-09 12:30:00,186.26,186.62,186.26,186.58,18454.0,173.2036,173.5384,173.2036,173.5012,18454.0
2016-06-09 12:40:00,186.54,186.62,186.43,186.51,24411.0,173.464,173.5384,173.3617,173.4361,24411.0
2016-06-09 12:50:00,186.51,186.91,186.5,186.6,16648.0,173.4361,173.8081,173.4268,173.5198,16648.0
2016-06-09 13:00:00,186.64,186.65,186.34,186.45,14413.0,173.557,173.5663,173.278,173.3803,14413.0
2016-06-09 13:10:00,186.37,186.67,186.3,186.48,11070.0,173.3059,173.5849,173.2408,173.4082,11070.0
2016-06-09 13:20:00,186.58,186.66,186.45,186.56,14130.0,173.5012,173.5756,173.3803,173.4826,14130.0
2016-06-09 13:30:00,186.56,186.58,186.36,186.56,7798.0,173.4826,173.5012,173.2966,173.4826,7798.0
2016-06-09 13:40:00,186.47,186.57,186.29,186.49,21265.0,173.3989,173.4919,173.2315,173.4175,21265.0
2016-06-09 13:50:00,186.49,186.49,186.12,186.34,15128.0,173.4175,173.4175,173.0734,173.278,15128.0
2016-06-09 14:00:00,186.33,186.44,186.25,186.41,12739.0,173.2687,173.371,173.1943,173.3431,12739.0
2016-06-09 14:10:00,186.4,186.59,186.32,186.49,16768.0,173.3338,173.5105,173.2594,173.4175,16768.0
2016-06-09 14:20:00,186.54,186.68,186.48,186.49,57159.0,173.464,173.5942,173.4082,173.4175,57159.0
2016-06-09 14:30:00,186.5,186.8,186.46,186.78,29066.0,173.4268,173.7058,173.3896,173.6872,29066.0
2016-06-09 14:40:00,186.71,187.09,186.7,186.93,29831.0,173.6221,173.9754,173.6128,173.8267,29831.0
2016-06-09 14:50:00,186.93,187.25,186.92,187.13,40705.0,173.8267,174.1242,173.8174,174.0126,40705.0
2016-06-09 15:00:00,187.15,187.3,187.11,187.25,32256.0,174.0312,174.1707,173.994,174.1242,32256.0
2016-06-09 15:10:00,187.29,187.29,187.05,187.19,26244.0,174.1614,174.1614,173.9382,174.0684,26244.0
2016-06-09 15:20:00,187.21,187.24,186.9,186.96,24179.0,174.087,174.1149,173.7988,173.8545,24179.0
2016-06-09 15:30:00,186.93,187.06,186.86,186.93,37652.0,173.8267,173.9475,173.7616,173.8267,37652.0
2016-06-09 15:40:00,186.94,187.06,186.87,186.97,50629.0,173.8359,173.9475,173.7709,173.8638,50629.0
2016-06-09 15:50:00,186.98,187.01,186.82,186.89,82150.0,173.8731,173.901,173.7244,173.7895,82150.0
2016-06-10 09:30:00,185.29,185.58,184.72,185.09,50098.0,172.3016,172.5713,171.7716,172.1156,50098.0
2016-06-10 09:40:00,185.24,185.34,184.86,185.15,16619.0,172.2551,172.3481,171.9018,172.1714,16619.0
2016-06-10 09:50:00,184.89,185.58,184.89,185.11,52700.0,171.9296,172.5713,171.9296,172.1342,52700.0
2016-06-10 10:00:00,185.41,185.6,185.02,185.3,26389.0,172.4132,172.5899,172.0505,172.3109,26389.0
2016-06-10 10:10:00,185.14,185.52,185.07,185.38,16706.0,172.1621,172.5155,172.097,172.3853,16706.0
2016-06-10 10:20:00,185.36,185.87,185.26,185.32,10875.0,172.3667,172.841,172.2737,172.3295,10875.0
2016-06-10 10:30:00,185.52,185.96,185.45,185.54,25630.0,172.5155,172.9246,172.4504,172.5341,25630.0
2016-06-10 10:40:00,185.51,185.84,185.33,185.39,27521.0,172.5062,172.8131,172.3388,172.3946,27521.0
2016-06-10 10:50:00,185.36,185.36,184.82,185.01,12499.0,172.3667,172.3667,171.8646,172.0412,12499.0
2016-06-10 11:00:00,185.08,185.34,184.95,185.14,15993.0,172.1063,172.3481,171.9854,172.1621,15993.0
2016-06-10 11:10:00,185.22,185.31,184.96,185.08,17185.0,172.2365,172.3202,171.9947,172.1063,17185.0
2016-06-10 11:20:00,185.14,185.72,185.01,185.68,46564.0,172.1621,172.7015,172.0412,172.6643,46564.0
2016-06-10 11:30:00,185.7,185.98,185.6,185.85,28020.0,172.6829,172.9432,172.5899,172.8224,28020.0
2016-06-10 11:40:00,185.76,186.04,185.58,185.75,18335.0,172.7387,172.999,172.5713,172.7294,18335.0
2016-06-10 11:50:00,185.82,185.98,185.58,185.98,8914.0,172.7945,172.9432,172.5713,172.9432,8914.0
2016-06-10 12:00:00,185.98,185.98,185.44,185.56,5025.0,172.9432,172.9432,172.4411,172.5527,5025.0
2016-06-10 12:10:00,185.52,185.78,185.32,185.72,6510.0,172.5155,172.7573,172.3295,172.7015,6510.0
2016-06-10 12:20:00,185.61,185.77,185.57,185.77,6425.0,172.5992,172.748,172.562,172.748,6425.0
2016-06-10 12:30:00,185.77,185.77,185.32,185.53,8131.0,172.748,172.748,172.3295,172.5248,8131.0
2016-06-10 12:40:00,185.67,186.06,185.63,185.98,13286.0,172.655,173.0176,172.6178,172.9432,13286.0
2016-06-10 12:50:00,185.92,186.11,185.83,186.11,6700.0,172.8874,173.0641,172.8038,173.0641,6700.0
2016-06-10 13:00:00,186.02,186.37,185.99,186.33,15442.0,172.9804,173.3059,172.9525,173.2687,15442.0
2016-06-10 13:10:00,186.36,186.48,186.22,186.44,14454.0,173.2966,173.4082,173.1664,173.371,14454.0
2016-06-10 13:20:00,186.35,186.54,186.24,186.48,14299.0,173.2873,173.464,173.185,173.4082,14299.0
2016-06-10 13:30:00,186.45,186.48,185.75,185.75,15480.0,173.3803,173.4082,172.7294,172.7294,15480.0
2016-06-10 13:40:00,185.79,185.83,185.29,185.29,12752.0,172.7666,172.8038,172.3016,172.3016,12752.0
2016-06-10 13:50:00,185.3,185.57,185.29,185.37,12727.0,172.3109,172.562,172.3016,172.376,12727.0
2016-06-10 14:00:00,185.36,185.47,185.1,185.27,16321.0,172.3667,172.469,172.1249,172.283,16321.0
2016-06-10 14:10:00,185.28,185.29,184.9,184.9,11561.0,172.2923,172.3016,171.9389,171.9389,11561.0
2016-06-10 14:20:00,184.95,185.24,184.89,185.18,9284.0,171.9854,172.2551,171.9296,172.1993,9284.0
2016-06-10 14:30:00,185.17,185.41,185.05,185.34,22385.0,172.19,172.4132,172.0784,172.3481,22385.0
2016-06-10 14:40:00,185.33,185.36,184.76,184.97,14123.0,172.3388,172.3667,171.8088,172.004,14123.0
2016-06-10 14:50:00,184.98,185.29,184.9,185.18,14943.0,172.0133,172.3016,171.9389,172.1993,14943.0
2016-06-10 15:00:00,185.13,185.17,184.78,184.84,18726.0,172.1528,172.19,171.8274,171.8832,18726.0
2016-06-10 15:10:00,184.77,184.96,184.64,184.74,20267.0,171.8181,171.9947,171.6972,171.7902,20267.0
2016-06-10 15:20:00,184.76,185.04,184.74,185.0,30265.0,171.8088,172.0691,171.7902,172.0319,30265.0
2016-06-10 15:30:00,185.03,185.25,185.03,185.22,27816.0,172.0598,172.2644,172.0598,172.2365,27816.0
2016-06-10 15:40:00,185.24,185.61,185.08,185.61,26104.0,172.2551,172.5992,172.1063,172.5992,26104.0
2016-06-10 15:50:00,185.59,185.59,185.28,185.48,131745.0,172.5806,172.5806,172.2923,172.4783,131745.0
2016-06-13 09:30:00,185.67,186.56,184.8,185.88,39685.0,172.655,173.4826,171.846,172.8503,39685.0
2016-06-13 09:40:00,185.91,186.36,185.52,185.72,23477.0,172.8781,173.2966,172.5155,172.7015,23477.0
2016-06-13 09:50:00,185.72,186.05,184.85,185.16,39165.0,172.7015,173.0083,171.8925,172.1807,39165.0
2016-06-13 10:00:00,185.15,185.56,185.15,185.28,18156.0,172.1714,172.5527,172.1714,172.2923,18156.0
2016-06-13 10:10:00,185.24,185.36,184.85,184.99,14809.0,172.2551,172.3667,171.8925,172.0226,14809.0
2016-06-13 10:20:00,184.8,185.26,184.8,185.24,9012.0,171.846,172.2737,171.846,172.2551,9012.0
2016-06-13 10:30:00,185.24,185.44,184.84,184.87,21725.0,172.2551,172.4411,171.8832,171.9111,21725.0
2016-06-13 10:40:00,184.81,185.08,184.65,184.65,19200.0,171.8553,172.1063,171.7065,171.7065,19200.0
2016-06-13 10:50:00,184.6,184.95,184.42,184.43,19571.0,171.66,171.9854,171.4926,171.5019,19571.0
2016-06-13 11:00:00,184.44,184.79,184.33,184.53,23437.0,171.5112,171.8367,171.4089,171.5949,23437.0
2016-06-13 11:10:00,184.6,184.6,184.04,184.19,32672.0,171.66,171.66,171.1392,171.2787,32672.0
2016-06-13 11:20:00,184.22,184.47,183.96,184.23,25563.0,171.3066,171.5391,171.0648,171.3159,25563.0
2016-06-13 11:30:00,184.29,184.52,184.12,184.29,34621.0,171.3717,171.5856,171.2136,171.3717,34621.0
2016-06-13 11:40:00,184.2,184.31,184.02,184.07,17742.0,171.288,171.3903,171.1206,171.1671,17742.0
2016-06-13 11:50:00,184.12,184.33,183.9,183.97,13746.0,171.2136,171.4089,171.009,171.0741,13746.0
2016-06-13 12:00:00,184.0,184.38,183.95,184.16,16879.0,171.102,171.4554,171.0555,171.2508,16879.0
2016-06-13 12:10:00,184.12,184.5,184.12,184.33,17912.0,171.2136,171.567,171.2136,171.4089,17912.0
2016-06-13 12:20:00,184.2,184.52,184.03,184.51,13101.0,171.288,171.5856,171.1299,171.5763,13101.0
2016-06-13 12:30:00,184.51,184.72,184.26,184.42,31756.0,171.5763,171.7716,171.3438,171.4926,31756.0
2016-06-13 12:40:00,184.47,184.74,184.2,184.25,14922.0,171.5391,171.7902,171.288,171.3345,14922.0
2016-06-13 12:50:00,184.27,184.64,184.23,184.64,17282.0,171.3531,171.6972,171.3159,171.6972,17282.0
2016-06-13 13:00:00,184.66,184.71,184.4,184.64,13363.0,171.7158,171.7623,171.474,171.6972,13363.0
2016-06-13 13:10:00,184.67,184.71,184.46,184.62,15165.0,171.7251,171.7623,171.5298,171.6786,15165.0
2016-06-13 13:20:00,184.62,184.74,184.54,184.66,27132.0,171.6786,171.7902,171.6042,171.7158,27132.0
2016-06-13 13:30:00,184.58,184.64,184.21,184.36,13597.0,171.6414,171.6972,171.2973,171.4368,13597.0
2016-06-13 13:40:00,184.36,184.68,184.36,184.52,21860.0,171.4368,171.7344,171.4368,171.5856,21860.0
2016-06-13 13:50:00,184.53,184.53,183.94,184.02,19873.0,171.5949,171.5949,171.0462,171.1206,19873.0
2016-06-13 14:00:00,184.15,184.57,184.07,184.49,25667.0,171.2415,171.6321,171.1671,171.5577,25667.0
2016-06-13 14:10:00,184.5,184.52,184.18,184.22,28934.0,171.567,171.5856,171.2694,171.3066,28934.0
2016-06-13 14:20:00,184.27,184.51,184.27,184.43,12870.0,171.3531,171.5763,171.3531,171.5019,12870.0
2016-06-13 14:30:00,184.44,184.62,184.35,184.46,32004.0,171.5112,171.6786,171.4275,171.5298,32004.0
2016-06-13 14:40:00,184.49,184.54,184.26,184.42,18823.0,171.5577,171.6042,171.3438,171.4926,18823.0
2016-06-13 14:50:00,184.46,184.5,184.21,184.29,29797.0,171.5298,171.567,171.2973,171.3717,29797.0
2016-06-13 15:00:00,184.32,184.48,183.69,183.76,42920.0,171.3996,171.5484,170.8138,170.8789,42920.0
2016-06-13 15:10:00,183.8,184.11,183.52,184.11,37021.0,170.9161,171.2043,170.6557,171.2043,37021.0
2016-06-13 15:20:00,184.07,184.27,183.88,183.92,25817.0,171.1671,171.3531,170.9904,171.0276,25817.0
2016-06-13 15:30:00,183.9,184.14,183.83,183.97,36168.0,171.009,171.2322,170.944,171.0741,36168.0
2016-06-13 15:40:00,183.96,183.97,183.49,183.53,59491.0,171.0648,171.0741,170.6278,170.665,59491.0
2016-06-13 15:50:00,183.53,183.75,183.47,183.59,98191.0,170.665,170.8696,170.6092,170.7208,98191.0
2016-06-14 09:30:00,183.0,183.59,182.62,183.0,42297.0,170.1721,170.7208,169.8188,170.1721,42297.0
2016-06-14 09:40:00,183.01,183.46,182.79,182.79,22137.0,170.1814,170.5999,169.9769,169.9769,22137.0
2016-06-14 09:50:00,182.68,182.81,182.27,182.55,8671.0,169.8746,169.9955,169.4933,169.7537,8671.0
2016-06-14 10:00:00,182.56,182.98,182.2,182.21,13408.0,169.763,170.1535,169.4282,169.4375,13408.0
2016-06-14 10:10:00,182.26,182.42,181.59,181.67,13303.0,169.484,169.6328,168.861,168.9354,13303.0
2016-06-14 10:20:00,181.55,182.22,181.51,181.91,22921.0,168.8238,169.4468,168.7866,169.1585,22921.0
2016-06-14 10:30:00,181.91,182.2,181.4,181.77,21552.0,169.1585,169.4282,168.6843,169.0284,21552.0
2016-06-14 10:40:00,181.78,181.78,181.04,181.15,21834.0,169.0377,169.0377,168.3495,168.4518,21834.0
2016-06-14 10:50:00,181.2,181.36,180.64,180.8,13148.0,168.4983,168.6471,167.9776,168.1263,13148.0
2016-06-14 11:00:00,180.88,181.17,180.66,181.01,12903.0,168.2007,168.4704,167.9962,168.3216,12903.0
2016-06-14 11:10:00,181.08,181.2,180.86,181.04,10371.0,168.3867,168.4983,168.1821,168.3495,10371.0
2016-06-14 11:20:00,181.1,181.36,180.49,180.5,18064.0,168.4053,168.6471,167.8381,167.8474,18064.0
2016-06-14 11:30:00,180.48,181.32,180.37,181.21,19416.0,167.8288,168.6099,167.7265,168.5076,19416.0
2016-06-14 11:40:00,181.12,181.38,180.87,180.93,7840.0,168.4239,168.6657,168.1914,168.2472,7840.0
2016-06-14 11:50:00,180.93,181.26,180.79,180.89,6286.0,168.2472,168.5541,168.117,168.21,6286.0
2016-06-14 12:00:00,180.98,181.12,180.57,180.57,8022.0,168.2937,168.4239,167.9125,167.9125,8022.0
2016-06-14 12:10:00,180.63,181.0,180.59,180.88,12636.0,167.9683,168.3123,167.9311,168.2007,12636.0
2016-06-14 12:20:00,180.89,181.47,180.67,181.15,16053.0,168.21,168.7494,168.0055,168.4518,16053.0
2016-06-14 12:30:00,181.1,181.36,181.07,181.1,5036.0,168.4053,168.6471,168.3774,168.4053,5036.0
2016-06-14 12:40:00,181.1,181.29,180.91,181.07,8807.0,168.4053,168.582,168.2286,168.3774,8807.0
2016-06-14 12:50:00,181.2,181.27,180.86,180.98,10907.0,168.4983,168.5634,168.1821,168.2937,10907.0
2016-06-14 13:00:00,181.04,181.36,181.04,181.23,13399.0,168.3495,168.6471,168.3495,168.5262,13399.0
2016-06-14 13:10:00,180.98,181.14,180.81,181.01,5421.0,168.2937,168.4425,168.1356,168.3216,5421.0
2016-06-14 13:20:00,181.03,181.13,180.88,180.99,5817.0,168.3402,168.4332,168.2007,168.303,5817.0
2016-06-14 13:30:00,181.06,181.42,181.04,181.26,5116.0,168.3681,168.7029,168.3495,168.5541,5116.0
2016-06-14 13:40:00,181.23,181.23,180.93,180.94,11564.0,168.5262,168.5262,168.2472,168.2565,11564.0
2016-06-14 13:50:00,181.0,181.05,180.79,180.85,12793.0,168.3123,168.3588,168.117,168.1728,12793.0
2016-06-14 14:00:00,180.93,181.09,180.68,181.04,12858.0,168.2472,168.396,168.0148,168.3495,12858.0
2016-06-14 14:10:00,180.94,181.11,180.75,181.03,20755.0,168.2565,168.4146,168.0799,168.3402,20755.0
2016-06-14 14:20:00,180.97,181.02,180.75,181.01,8577.0,168.2844,168.3309,168.0799,168.3216,8577.0
2016-06-14 14:30:00,180.94,181.0,180.48,180.72,12936.0,168.2565,168.3123,167.8288,168.052,12936.0
2016-06-14 14:40:00,180.74,180.97,180.58,180.75,19102.0,168.0706,168.2844,167.9218,168.0799,19102.0
2016-06-14 14:50:00,180.7,180.82,180.39,180.65,11837.0,168.0334,168.1449,167.7451,167.9869,11837.0
2016-06-14 15:00:00,180.66,181.04,180.39,180.94,28277.0,167.9962,168.3495,167.7451,168.2565,28277.0
2016-06-14 15:10:00,180.97,181.22,180.77,181.05,41973.0,168.2844,168.5169,168.0985,168.3588,41973.0
2016-06-14 15:20:00,181.12,181.6,181.06,181.28,75331.0,168.4239,168.8703,168.3681,168.5727,75331.0
2016-06-14 15:30:00,181.29,181.57,181.23,181.45,92062.0,168.582,168.8424,168.5262,168.7308,92062.0
2016-06-14 15:40:00,181.47,181.62,181.2,181.44,58207.0,168.7494,168.8889,168.4983,168.7215,58207.0
2016-06-14 15:50:00,181.43,181.61,181.2,181.57,119992.0,168.7122,168.8796,168.4983,168.8424,119992.0
2016-06-15 09:30:00,182.26,182.65,181.81,181.94,19113.0,169.484,169.8467,169.0656,169.1864,19113.0
2016-06-15 09:40:00,181.93,182.45,181.81,182.37,43486.0,169.1771,169.6607,169.0656,169.5863,43486.0
2016-06-15 09:50:00,182.43,182.91,182.2,182.91,14478.0,169.6421,170.0884,169.4282,170.0884,14478.0
2016-06-15 10:00:00,182.92,183.49,182.71,183.23,15426.0,170.0977,170.6278,169.9025,170.386,15426.0
2016-06-15 10:10:00,183.23,183.33,182.75,182.95,15113.0,170.386,170.479,169.9397,170.1256,15113.0
2016-06-15 10:20:00,182.85,183.02,182.22,182.5,11071.0,170.0326,170.1907,169.4468,169.7072,11071.0
2016-06-15 10:30:00,182.49,182.76,182.35,182.59,36502.0,169.6979,169.949,169.5677,169.7909,36502.0
2016-06-15 10:40:00,182.47,182.5,182.17,182.35,13481.0,169.6793,169.7072,169.4003,169.5677,13481.0
2016-06-15 10:50:00,182.38,182.55,182.14,182.32,27576.0,169.5956,169.7537,169.3724,169.5398,27576.0
2016-06-15 11:00:00,182.3,182.86,182.26,182.82,12782.0,169.5212,170.0419,169.484,170.0048,12782.0
2016-06-15 11:10:00,182.76,182.83,182.5,182.67,19942.0,169.949,170.0141,169.7072,169.8653,19942.0
2016-06-15 11:20:00,182.58,182.86,182.14,182.2,18265.0,169.7816,170.0419,169.3724,169.4282,18265.0
2016-06-15 11:30:00,182.1,182.4,181.9,182.21,13955.0,169.3352,169.6142,169.1492,169.4375,13955.0
2016-06-15 11:40:00,182.19,182.52,182.03,182.29,22162.0,169.4189,169.7258,169.2701,169.5119,22162.0
2016-06-15 11:50:00,182.36,182.71,182.15,182.38,22549.0,169.577,169.9025,169.3817,169.5956,22549.0
2016-06-15 12:00:00,182.3,182.46,181.94,182.04,20729.0,169.5212,169.67,169.1864,169.2794,20729.0
2016-06-15 12:10:00,182.2,182.24,181.75,182.24,14266.0,169.4282,169.4654,169.0098,169.4654,14266.0
2016-06-15 12:20:00,182.19,182.35,181.84,182.0,10698.0,169.4189,169.5677,169.0934,169.2422,10698.0
2016-06-15 12:30:00,182.07,182.35,181.96,182.27,7409.0,169.3073,169.5677,169.205,169.4933,7409.0
2016-06-15 12:40:00,182.21,182.3,181.98,181.99,18174.0,169.4375,169.5212,169.2236,169.2329,18174.0
2016-06-15 12:50:00,182.08,182.19,181.88,182.01,10400.0,169.3166,169.4189,169.1306,169.2515,10400.0
2016-06-15 13:00:00,181.84,182.18,181.84,182.09,6260.0,169.0934,169.4096,169.0934,169.3259,6260.0
2016-06-15 13:10:00,182.08,182.13,181.76,181.76,7399.0,169.3166,169.3631,169.0191,169.0191,7399.0
2016-06-15 13:20:00,181.9,182.25,181.85,182.24,8225.0,169.1492,169.4747,169.1027,169.4654,8225.0
2016-06-15 13:30:00,182.25,182.36,181.91,181.97,10519.0,169.4747,169.577,169.1585,169.2143,10519.0
2016-06-15 13:40:00,182.05,182.14,181.71,181.86,7365.0,169.2887,169.3724,168.9726,169.112,7365.0
2016-06-15 13:50:00,181.85,181.9,181.58,181.71,11344.0,169.1027,169.1492,168.8517,168.9726,11344.0
2016-06-15 14:00:00,181.77,182.18,181.29,181.29,25945.0,169.0284,169.4096,168.582,168.582,25945.0
2016-06-15 14:10:00,181.45,181.76,181.25,181.63,11823.0,168.7308,169.0191,168.5448,168.8982,11823.0
2016-06-15 14:20:00,181.6,181.6,180.96,181.01,14021.0,168.8703,168.8703,168.2751,168.3216,14021.0
2016-06-15 14:30:00,180.9,181.49,180.83,181.24,14131.0,168.2193,168.768,168.1542,168.5355,14131.0
2016-06-15 14:40:00,181.24,181.58,181.11,181.17,14022.0,168.5355,168.8517,168.4146,168.4704,14022.0
2016-06-15 14:50:00,181.35,181.57,181.04,181.42,19912.0,168.6378,168.8424,168.3495,168.7029,19912.0
2016-06-15 15:00:00,181.48,181.98,181.37,181.77,30841.0,168.7587,169.2236,168.6564,169.0284,30841.0
2016-06-15 15:10:00,181.75,181.84,181.34,181.52,19800.0,169.0098,169.0934,168.6285,168.7959,19800.0
2016-06-15 15:20:00,181.51,181.87,181.46,181.81,32679.0,168.7866,169.1213,168.7401,169.0656,32679.0
2016-06-15 15:30:00,181.77,181.91,181.29,181.29,29777.0,169.0284,169.1585,168.582,168.582,29777.0
2016-06-15 15:40:00,181.27,181.57,180.68,180.99,32172.0,168.5634,168.8424,168.0148,168.303,32172.0
2016-06-15 15:50:00,181.02,181.1,180.6,180.93,117412.0,168.3309,168.4053,167.9404,168.2472,117412.0
2016-06-16 09:30:00,179.0,179.19,177.24,177.77,57762.0,166.4525,166.6292,164.8159,165.3087,57762.0
2016-06-16 09:40:00,177.73,177.96,177.2,177.64,28037.0,165.2715,165.4854,164.7787,165.1879,28037.0
2016-06-16 09:50:00,177.59,177.65,176.95,177.06,29829.0,165.1414,165.1972,164.5462,164.6485,29829.0
2016-06-16 10:00:00,177.0,177.6,176.84,177.6,27114.0,164.5927,165.1507,164.4439,165.1507,27114.0
2016-06-16 10:10:00,177.64,178.21,177.41,177.58,19972.0,165.1879,165.7179,164.974,165.1321,19972.0
2016-06-16 10:20:00,177.57,177.66,177.11,177.41,34220.0,165.1228,165.2065,164.695,164.974,34220.0
2016-06-16 10:30:00,177.36,177.42,176.61,176.98,27602.0,164.9275,164.9833,164.2301,164.5741,27602.0
2016-06-16 10:40:00,176.9,177.27,176.75,177.08,29899.0,164.4997,164.8438,164.3602,164.6671,29899.0
2016-06-16 10:50:00,177.0,177.82,176.69,177.81,45179.0,164.5927,165.3552,164.3044,165.3459,45179.0
2016-06-16 11:00:00,177.81,178.01,177.65,177.95,16964.0,165.3459,165.5319,165.1972,165.4761,16964.0
2016-06-16 11:10:00,177.9,178.35,177.89,178.28,19532.0,165.4296,165.8481,165.4203,165.783,19532.0
2016-06-16 11:20:00,178.29,178.84,178.17,178.7,22330.0,165.7923,166.3037,165.6807,166.1736,22330.0
2016-06-16 11:30:00,178.8,178.91,178.13,178.39,13389.0,166.2665,166.3688,165.6435,165.8853,13389.0
2016-06-16 11:40:00,178.4,178.5,178.17,178.28,7008.0,165.8946,165.9876,165.6807,165.783,7008.0
2016-06-16 11:50:00,178.19,178.43,177.84,178.0,9282.0,165.6993,165.9225,165.3738,165.5226,9282.0
2016-06-16 12:00:00,178.02,178.35,177.93,178.35,10692.0,165.5412,165.8481,165.4575,165.8481,10692.0
2016-06-16 12:10:00,178.43,178.88,178.17,178.88,11340.0,165.9225,166.3409,165.6807,166.3409,11340.0
2016-06-16 12:20:00,178.93,179.17,178.67,179.06,9050.0,166.3874,166.6106,166.1457,166.5083,9050.0
2016-06-16 12:30:00,178.92,178.99,178.6,178.99,11051.0,166.3781,166.4432,166.0806,166.4432,11051.0
2016-06-16 12:40:00,179.05,179.23,178.78,178.87,6968.0,166.499,166.6664,166.2479,166.3316,6968.0
2016-06-16 12:50:00,178.91,179.01,178.64,178.76,9677.0,166.3688,166.4618,166.1178,166.2293,9677.0
2016-06-16 13:00:00,178.76,179.19,178.72,178.91,7400.0,166.2293,166.6292,166.1922,166.3688,7400.0
2016-06-16 13:10:00,178.9,179.17,178.57,178.76,14289.0,166.3595,166.6106,166.0527,166.2293,14289.0
2016-06-16 13:20:00,178.76,178.97,178.68,178.82,9001.0,166.2293,166.4246,166.155,166.2851,9001.0
2016-06-16 13:30:00,178.82,178.91,178.47,178.84,15350.0,166.2851,166.3688,165.9597,166.3037,15350.0
2016-06-16 13:40:00,178.85,178.85,178.38,178.57,12462.0,166.313,166.313,165.876,166.0527,12462.0
2016-06-16 13:50:00,178.56,178.74,178.34,178.51,10871.0,166.0434,166.2107,165.8388,165.9969,10871.0
2016-06-16 14:00:00,178.55,178.84,178.34,178.63,28873.0,166.0341,166.3037,165.8388,166.1085,28873.0
2016-06-16 14:10:00,178.58,179.24,178.56,179.24,13832.0,166.062,166.6757,166.0434,166.6757,13832.0
2016-06-16 14:20:00,179.16,179.19,178.81,179.0,18096.0,166.6013,166.6292,166.2758,166.4525,18096.0
2016-06-16 14:30:00,179.04,179.36,179.04,179.16,22539.0,166.4897,166.7873,166.4897,166.6013,22539.0
2016-06-16 14:40:00,179.24,179.49,179.18,179.44,18351.0,166.6757,166.9082,166.6199,166.8617,18351.0
2016-06-16 14:50:00,179.55,179.71,179.2,179.26,7552.0,166.964,167.1128,166.6385,166.6943,7552.0
2016-06-16 15:00:00,179.33,179.46,179.0,179.28,17398.0,166.7594,166.8803,166.4525,166.7129,17398.0
2016-06-16 15:10:00,179.3,179.55,179.24,179.43,13706.0,166.7315,166.964,166.6757,166.8524,13706.0
2016-06-16 15:20:00,179.42,179.78,179.22,179.78,14836.0,166.8431,167.1778,166.6571,167.1778,14836.0
2016-06-16 15:30:00,179.74,179.92,179.69,179.88,31714.0,167.1407,167.308,167.0942,167.2708,31714.0
2016-06-16 15:40:00,179.9,180.2,179.86,180.12,42202.0,167.2894,167.5684,167.2522,167.494,42202.0
2016-06-16 15:50:00,180.12,180.12,179.62,179.75,91809.0,167.494,167.494,167.0291,167.15,91809.0
2016-06-17 09:30:00,179.92,180.17,178.93,179.81,125283.0,167.308,167.5405,166.3874,167.2057,125283.0
2016-06-17 09:40:00,179.87,180.38,179.67,179.89,18285.0,167.2615,167.7358,167.0756,167.2801,18285.0
2016-06-17 09:50:00,179.91,179.94,179.43,179.94,16210.0,167.2987,167.3266,166.8524,167.3266,16210.0
2016-06-17 10:00:00,179.82,179.95,179.45,179.49,15733.0,167.215,167.3359,166.871,166.9082,15733.0
2016-06-17 10:10:00,179.55,179.82,179.36,179.49,15297.0,166.964,167.215,166.7873,166.9082,15297.0
2016-06-17 10:20:00,179.42,179.42,178.73,178.74,19786.0,166.8431,166.8431,166.2015,166.2107,19786.0
2016-06-17 10:30:00,178.6,178.69,178.25,178.26,11221.0,166.0806,166.1643,165.7551,165.7644,11221.0
2016-06-17 10:40:00,178.15,178.47,178.03,178.33,8706.0,165.6621,165.9597,165.5505,165.8295,8706.0
2016-06-17 10:50:00,178.24,178.28,177.5,177.61,15005.0,165.7458,165.783,165.0577,165.16,15005.0
2016-06-17 11:00:00,177.68,177.68,177.13,177.44,11560.0,165.2251,165.2251,164.7136,165.0019,11560.0
2016-06-17 11:10:00,177.43,177.54,177.0,177.28,10806.0,164.9926,165.0949,164.5927,164.8531,10806.0
2016-06-17 11:20:00,177.29,177.48,176.96,177.06,19311.0,164.8624,165.0391,164.5555,164.6485,19311.0
2016-06-17 11:30:00,176.94,177.23,176.88,177.21,8249.0,164.5369,164.8066,164.4811,164.788,8249.0
2016-06-17 11:40:00,177.21,177.65,177.2,177.65,7182.0,164.788,165.1972,164.7787,165.1972,7182.0
2016-06-17 11:50:00,177.66,177.66,177.24,177.28,10468.0,165.2065,165.2065,164.8159,164.8531,10468.0
2016-06-17 12:00:00,177.42,178.17,177.38,178.16,9319.0,164.9833,165.6807,164.9461,165.6714,9319.0
2016-06-17 12:10:00,178.26,178.27,177.7,177.76,6022.0,165.7644,165.7737,165.2437,165.2994,6022.0
2016-06-17 12:20:00,177.74,177.95,177.53,177.85,8276.0,165.2808,165.4761,165.0856,165.3831,8276.0
2016-06-17 12:30:00,177.85,178.0,177.55,177.61,6424.0,165.3831,165.5226,165.1042,165.16,6424.0
2016-06-17 12:40:00,177.52,177.68,177.31,177.47,13207.0,165.0763,165.2251,164.881,165.0298,13207.0
2016-06-17 12:50:00,177.47,177.62,177.35,177.55,23723.0,165.0298,165.1693,164.9182,165.1042,23723.0
2016-06-17 13:00:00,177.55,177.59,177.23,177.59,20775.0,165.1042,165.1414,164.8066,165.1414,20775.0
2016-06-17 13:10:00,177.68,177.68,177.44,177.47,7420.0,165.2251,165.2251,165.0019,165.0298,7420.0
2016-06-17 13:20:00,177.5,177.79,177.42,177.6,24054.0,165.0577,165.3273,164.9833,165.1507,24054.0
2016-06-17 13:30:00,177.58,177.97,177.58,177.92,8198.0,165.1321,165.4947,165.1321,165.4482,8198.0
2016-06-17 13:40:00,178.01,178.16,177.89,177.91,12428.0,165.5319,165.6714,165.4203,165.4389,12428.0
2016-06-17 13:50:00,177.88,178.16,177.87,178.1,9443.0,165.411,165.6714,165.4017,165.6156,9443.0
2016-06-17 14:00:00,178.02,178.18,177.85,178.08,15796.0,165.5412,165.69,165.3831,165.597,15796.0
2016-06-17 14:10:00,178.09,178.28,177.98,178.12,9358.0,165.6063,165.783,165.504,165.6342,9358.0
2016-06-17 14:20:00,178.05,178.39,178.02,178.31,11194.0,165.5691,165.8853,165.5412,165.8109,11194.0
2016-06-17 14:30:00,178.2,178.48,178.12,178.44,15845.0,165.7086,165.969,165.6342,165.9318,15845.0
2016-06-17 14:40:00,178.4,178.48,178.18,178.47,13111.0,165.8946,165.969,165.69,165.9597,13111.0
2016-06-17 14:50:00,178.43,178.48,178.23,178.36,16045.0,165.9225,165.969,165.7365,165.8574,16045.0
2016-06-17 15:00:00,178.42,178.43,178.23,178.36,11644.0,165.9132,165.9225,165.7365,165.8574,11644.0
2016-06-17 15:10:00,178.34,178.47,178.11,178.11,11001.0,165.8388,165.9597,165.6249,165.6249,11001.0
2016-06-17 15:20:00,178.2,178.32,178.02,178.27,20334.0,165.7086,165.8202,165.5412,165.7737,20334.0
2016-06-17 15:30:00,178.23,178.26,177.81,177.84,30656.0,165.7365,165.7644,165.3459,165.3738,30656.0
2016-06-17 15:40:00,177.79,177.92,177.56,177.87,39083.0,165.3273,165.4482,165.1135,165.4017,39083.0
2016-06-17 15:50:00,177.8,178.0,177.66,177.81,89739.0,165.3366,165.5226,165.2065,165.3459,89739.0
2016-06-20 09:30:00,179.94,180.47,179.8,180.37,24814.0,167.3266,167.8195,167.1964,167.7265,24814.0
2016-06-20 09:40:00,180.41,180.41,179.88,180.22,45096.0,167.7637,167.7637,167.2708,167.587,45096.0
2016-06-20 09:50:00,180.06,180.16,179.62,179.66,37553.0,167.4382,167.5312,167.0291,167.0663,37553.0
2016-06-20 10:00:00,179.73,180.7,179.68,180.54,16340.0,167.1314,168.0334,167.0849,167.8846,16340.0
2016-06-20 10:10:00,180.48,180.9,180.29,180.9,24796.0,167.8288,168.2193,167.6521,168.2193,24796.0
2016-06-20 10:20:00,180.88,181.43,180.63,181.42,9260.0,168.2007,168.7122,167.9683,168.7029,9260.0
2016-06-20 10:30:00,181.42,181.42,180.25,180.28,34355.0,168.7029,168.7029,167.6149,167.6428,34355.0
2016-06-20 10:40:00,180.24,180.7,180.18,180.66,27763.0,167.6056,168.0334,167.5498,167.9962,27763.0
2016-06-20 10:50:00,180.66,180.71,180.2,180.44,21717.0,167.9962,168.0427,167.5684,167.7916,21717.0
2016-06-20 11:00:00,180.36,180.63,180.36,180.57,15527.0,167.7172,167.9683,167.7172,167.9125,15527.0
2016-06-20 11:10:00,180.56,180.56,180.18,180.2,13600.0,167.9032,167.9032,167.5498,167.5684,13600.0
2016-06-20 11:20:00,180.1,180.34,179.93,180.04,17215.0,167.4754,167.6986,167.3173,167.4196,17215.0
2016-06-20 11:30:00,179.97,180.27,179.87,180.18,12946.0,167.3545,167.6335,167.2615,167.5498,12946.0
2016-06-20 11:40:00,180.11,180.3,179.93,180.07,10501.0,167.4847,167.6614,167.3173,167.4475,10501.0
2016-06-20 11:50:00,180.05,180.14,179.67,180.12,13942.0,167.4289,167.5126,167.0756,167.494,13942.0
2016-06-20 12:00:00,180.17,180.52,180.07,180.32,16467.0,167.5405,167.866,167.4475,167.68,16467.0
2016-06-20 12:10:00,180.32,180.34,179.81,179.97,18220.0,167.68,167.6986,167.2057,167.3545,18220.0
2016-06-20 12:20:00,180.0,180.3,179.95,180.18,15447.0,167.3824,167.6614,167.3359,167.5498,15447.0
2016-06-20 12:30:00,180.13,180.26,180.01,180.13,8496.0,167.5033,167.6242,167.3917,167.5033,8496.0
2016-06-20 12:40:00,179.99,180.1,179.84,180.09,11567.0,167.3731,167.4754,167.2336,167.4661,11567.0
2016-06-20 12:50:00,180.13,180.35,180.07,180.16,11529.0,167.5033,167.7079,167.4475,167.5312,11529.0
2016-06-20 13:00:00,180.12,180.25,179.9,180.17,23561.0,167.494,167.6149,167.2894,167.5405,23561.0
2016-06-20 13:10:00,180.16,180.16,179.72,179.87,12309.0,167.5312,167.5312,167.1221,167.2615,12309.0
2016-06-20 13:20:00,179.84,180.05,179.67,179.88,22051.0,167.2336,167.4289,167.0756,167.2708,22051.0
2016-06-20 13:30:00,179.84,179.92,179.62,179.91,58060.0,167.2336,167.308,167.0291,167.2987,58060.0
2016-06-20 13:40:00,179.92,180.02,179.76,179.85,20360.0,167.308,167.401,167.1593,167.2429,20360.0
2016-06-20 13:50:00,179.9,179.97,179.72,179.89,13889.0,167.2894,167.3545,167.1221,167.2801,13889.0
2016-06-20 14:00:00,179.91,180.3,179.85,180.2,99990.0,167.2987,167.6614,167.2429,167.5684,99990.0
2016-06-20 14:10:00,180.22,180.41,179.75,180.02,58363.0,167.587,167.7637,167.15,167.401,58363.0
2016-06-20 14:20:00,179.85,180.26,179.68,179.69,17558.0,167.2429,167.6242,167.0849,167.0942,17558.0
2016-06-20 14:30:00,179.62,180.04,179.56,179.9,44435.0,167.0291,167.4196,166.9733,167.2894,44435.0
2016-06-20 14:40:00,179.94,180.1,179.71,180.06,13942.0,167.3266,167.4754,167.1128,167.4382,13942.0
2016-06-20 14:50:00,180.04,180.36,179.89,180.22,23614.0,167.4196,167.7172,167.2801,167.587,23614.0
2016-06-20 15:00:00,180.16,180.26,179.68,179.75,39215.0,167.5312,167.6242,167.0849,167.15,39215.0
2016-06-20 15:10:00,179.75,179.87,179.49,179.52,24737.0,167.15,167.2615,166.9082,166.9361,24737.0
2016-06-20 15:20:00,179.62,179.73,179.3,179.38,21149.0,167.0291,167.1314,166.7315,166.8059,21149.0
2016-06-20 15:30:00,179.47,179.71,179.38,179.66,25100.0,166.8896,167.1128,166.8059,167.0663,25100.0
2016-06-20 15:40:00,179.65,179.89,179.51,179.55,38887.0,167.057,167.2801,166.9268,166.964,38887.0
2016-06-20 15:50:00,179.54,180.03,179.43,179.89,191603.0,166.9547,167.4103,166.8524,167.2801,191603.0
2016-06-21 09:30:00,180.89,181.0,179.55,179.78,13853.0,168.21,168.3123,166.964,167.1778,13853.0
2016-06-21 09:40:00,179.77,180.26,179.57,179.57,10773.0,167.1685,167.6242,166.9826,166.9826,10773.0
2016-06-21 09:50:00,179.81,179.83,179.23,179.71,7962.0,167.2057,167.2243,166.6664,167.1128,7962.0
2016-06-21 10:00:00,179.72,179.98,179.28,179.75,19799.0,167.1221,167.3638,166.7129,167.15,19799.0
2016-06-21 10:10:00,179.75,180.2,179.69,179.71,12550.0,167.15,167.5684,167.0942,167.1128,12550.0
2016-06-21 10:20:00,179.89,180.02,179.42,180.02,7100.0,167.2801,167.401,166.8431,167.401,7100.0
2016-06-21 10:30:00,179.98,180.0,179.64,179.92,9750.0,167.3638,167.3824,167.0477,167.308,9750.0
2016-06-21 10:40:00,179.95,180.01,179.66,179.75,14808.0,167.3359,167.3917,167.0663,167.15,14808.0
2016-06-21 10:50:00,179.75,179.92,179.6,179.78,15036.0,167.15,167.308,167.0105,167.1778,15036.0
2016-06-21 11:00:00,179.66,179.98,179.62,179.94,15922.0,167.0663,167.3638,167.0291,167.3266,15922.0
2016-06-21 11:10:00,179.93,180.02,179.76,179.91,11716.0,167.3173,167.401,167.1593,167.2987,11716.0
2016-06-21 11:20:00,179.91,179.91,179.54,179.55,4757.0,167.2987,167.2987,166.9547,166.964,4757.0
2016-06-21 11:30:00,179.48,179.49,179.0,179.24,10212.0,166.8989,166.9082,166.4525,166.6757,10212.0
2016-06-21 11:40:00,179.17,179.31,179.05,179.12,7646.0,166.6106,166.7408,166.499,166.5641,7646.0
2016-06-21 11:50:00,179.24,179.31,178.92,179.29,3936.0,166.6757,166.7408,166.3781,166.7222,3936.0
2016-06-21 12:00:00,179.33,179.55,179.2,179.29,5197.0,166.7594,166.964,166.6385,166.7222,5197.0
2016-06-21 12:10:00,179.27,179.4,179.08,179.37,7515.0,166.7036,166.8245,166.5269,166.7966,7515.0
2016-06-21 12:20:00,179.42,179.69,179.36,179.65,2935.0,166.8431,167.0942,166.7873,167.057,2935.0
2016-06-21 12:30:00,179.62,179.68,179.46,179.5,6800.0,167.0291,167.0849,166.8803,166.9175,6800.0
2016-06-21 12:40:00,179.55,179.63,179.39,179.52,5235.0,166.964,167.0384,166.8152,166.9361,5235.0
2016-06-21 12:50:00,179.5,179.51,179.26,179.51,3686.0,166.9175,166.9268,166.6943,166.9268,3686.0
2016-06-21 13:00:00,179.46,179.6,179.31,179.57,5926.0,166.8803,167.0105,166.7408,166.9826,5926.0
2016-06-21 13:10:00,179.6,179.63,179.33,179.47,8387.0,167.0105,167.0384,166.7594,166.8896,8387.0
2016-06-21 13:20:00,179.5,179.5,179.1,179.21,7769.0,166.9175,166.9175,166.5455,166.6478,7769.0
2016-06-21 13:30:00,179.2,179.32,179.05,179.18,8246.0,166.6385,166.7501,166.499,166.6199,8246.0
2016-06-21 13:40:00,179.16,179.26,179.1,179.15,8840.0,166.6013,166.6943,166.5455,166.592,8840.0
2016-06-21 13:50:00,179.17,179.38,179.13,179.32,5085.0,166.6106,166.8059,166.5734,166.7501,5085.0
2016-06-21 14:00:00,179.32,179.32,179.03,179.27,7859.0,166.7501,166.7501,166.4804,166.7036,7859.0
2016-06-21 14:10:00,179.27,179.6,179.27,179.6,3668.0,166.7036,167.0105,166.7036,167.0105,3668.0
2016-06-21 14:20:00,179.64,179.76,179.47,179.67,4957.0,167.0477,167.1593,166.8896,167.0756,4957.0
2016-06-21 14:30:00,179.64,180.08,179.48,179.83,13195.0,167.0477,167.4568,166.8989,167.2243,13195.0
2016-06-21 14:40:00,179.86,179.88,179.68,179.84,7886.0,167.2522,167.2708,167.0849,167.2336,7886.0
2016-06-21 14:50:00,179.82,179.91,179.66,179.66,9170.0,167.215,167.2987,167.0663,167.0663,9170.0
2016-06-21 15:00:00,179.72,179.79,179.4,179.53,13315.0,167.1221,167.1871,166.8245,166.9454,13315.0
2016-06-21 15:10:00,179.49,179.69,179.49,179.67,7807.0,166.9082,167.0942,166.9082,167.0756,7807.0
2016-06-21 15:20:00,179.75,179.94,179.54,179.88,7438.0,167.15,167.3266,166.9547,167.2708,7438.0
2016-06-21 15:30:00,179.82,179.91,179.5,179.56,19824.0,167.215,167.2987,166.9175,166.9733,19824.0
2016-06-21 15:40:00,179.48,179.5,179.25,179.25,33531.0,166.8989,166.9175,166.685,166.685,33531.0
2016-06-21 15:50:00,179.28,179.38,179.13,179.24,124806.0,166.7129,166.8059,166.5734,166.6757,124806.0
2016-06-22 09:30:00,179.07,180.05,179.02,179.97,27458.0,166.5176,167.4289,166.4711,167.3545,27458.0
2016-06-22 09:40:00,179.91,180.06,179.45,179.56,8725.0,167.2987,167.4382,166.871,166.9733,8725.0
2016-06-22 09:50:00,179.68,180.13,179.57,179.69,33925.0,167.0849,167.5033,166.9826,167.0942,33925.0
2016-06-22 10:00:00,179.75,179.91,179.57,179.81,8950.0,167.15,167.2987,166.9826,167.2057,8950.0
2016-06-22 10:10:00,179.78,180.03,179.73,179.81,14176.0,167.1778,167.4103,167.1314,167.2057,14176.0
2016-06-22 10:20:00,179.83,180.13,179.82,180.0,13251.0,167.2243,167.5033,167.215,167.3824,13251.0
2016-06-22 10:30:00,180.02,181.6,179.82,181.46,49061.0,167.401,168.8703,167.215,168.7401,49061.0
2016-06-22 10:40:00,181.46,182.51,181.46,182.44,19451.0,168.7401,169.7165,168.7401,169.6514,19451.0
2016-06-22 10:50:00,182.51,182.72,182.17,182.23,17227.0,169.7165,169.9118,169.4003,169.4561,17227.0
2016-06-22 11:00:00,182.16,182.39,181.86,181.86,17766.0,169.391,169.6049,169.112,169.112,17766.0
2016-06-22 11:10:00,181.9,182.07,181.59,182.04,12856.0,169.1492,169.3073,168.861,169.2794,12856.0
2016-06-22 11:20:00,182.12,182.27,181.86,182.13,5753.0,169.3538,169.4933,169.112,169.3631,5753.0
2016-06-22 11:30:00,181.93,181.93,181.22,181.32,7275.0,169.1771,169.1771,168.5169,168.6099,7275.0
2016-06-22 11:40:00,181.46,181.47,180.99,181.07,6904.0,168.7401,168.7494,168.303,168.3774,6904.0
2016-06-22 11:50:00,181.1,181.28,181.0,181.21,4991.0,168.4053,168.5727,168.3123,168.5076,4991.0
2016-06-22 12:00:00,181.28,181.45,180.89,181.06,14637.0,168.5727,168.7308,168.21,168.3681,14637.0
2016-06-22 12:10:00,180.96,181.77,180.96,181.12,10036.0,168.2751,169.0284,168.2751,168.4239,10036.0
2016-06-22 12:20:00,181.11,181.38,180.85,181.14,7442.0,168.4146,168.6657,168.1728,168.4425,7442.0
2016-06-22 12:30:00,181.09,181.31,180.99,181.3,10746.0,168.396,168.6006,168.303,168.5913,10746.0
2016-06-22 12:40:00,181.31,181.37,180.97,181.23,15375.0,168.6006,168.6564,168.2844,168.5262,15375.0
2016-06-22 12:50:00,181.33,181.46,181.06,181.27,6566.0,168.6192,168.7401,168.3681,168.5634,6566.0
2016-06-22 13:00:00,181.18,181.22,180.83,180.83,31851.0,168.4797,168.5169,168.1542,168.1542,31851.0
2016-06-22 13:10:00,180.74,180.89,180.54,180.68,12880.0,168.0706,168.21,167.8846,168.0148,12880.0
2016-06-22 13:20:00,180.71,180.97,180.67,180.94,11706.0,168.0427,168.2844,168.0055,168.2565,11706.0
2016-06-22 13:30:00,181.0,181.4,181.0,181.4,12132.0,168.3123,168.6843,168.3123,168.6843,12132.0
2016-06-22 13:40:00,181.45,181.51,181.33,181.47,5107.0,168.7308,168.7866,168.6192,168.7494,5107.0
2016-06-22 13:50:00,181.59,181.98,181.52,181.89,15559.0,168.861,169.2236,168.7959,169.1399,15559.0
2016-06-22 14:00:00,181.76,182.07,181.6,181.74,19319.0,169.0191,169.3073,168.8703,169.0005,19319.0
2016-06-22 14:10:00,181.79,181.94,181.7,181.74,16546.0,169.047,169.1864,168.9633,169.0005,16546.0
2016-06-22 14:20:00,181.74,181.93,181.49,181.84,16190.0,169.0005,169.1771,168.768,169.0934,16190.0
2016-06-22 14:30:00,181.89,181.94,181.66,181.73,18040.0,169.1399,169.1864,168.9261,168.9912,18040.0
2016-06-22 14:40:00,181.71,181.89,181.62,181.89,10110.0,168.9726,169.1399,168.8889,169.1399,10110.0
2016-06-22 14:50:00,181.78,182.07,181.69,181.97,14950.0,169.0377,169.3073,168.954,169.2143,14950.0
2016-06-22 15:00:00,181.92,182.41,181.91,182.03,50957.0,169.1678,169.6235,169.1585,169.2701,50957.0
2016-06-22 15:10:00,182.08,182.24,181.96,182.16,60933.0,169.3166,169.4654,169.205,169.391,60933.0
2016-06-22 15:20:00,182.07,182.15,181.89,182.09,43560.0,169.3073,169.3817,169.1399,169.3259,43560.0
2016-06-22 15:30:00,182.08,182.13,181.8,182.0,22912.0,169.3166,169.3631,169.0563,169.2422,22912.0
2016-06-22 15:40:00,182.04,182.15,181.49,181.64,29854.0,169.2794,169.3817,168.768,168.9075,29854.0
2016-06-22 15:50:00,181.61,181.74,181.45,181.56,90287.0,168.8796,169.0005,168.7308,168.8331,90287.0
2016-06-23 09:30:00,183.36,184.58,182.93,184.53,46947.0,170.5069,171.6414,170.107,171.5949,46947.0
2016-06-23 09:40:00,184.38,184.81,183.21,183.55,40110.0,171.4554,171.8553,170.3674,170.6836,40110.0
2016-06-23 09:50:00,183.72,183.94,183.15,183.42,48928.0,170.8417,171.0462,170.3116,170.5627,48928.0
2016-06-23 10:00:00,183.45,183.82,183.33,183.47,33958.0,170.5906,170.9347,170.479,170.6092,33958.0
2016-06-23 10:10:00,183.57,184.03,183.57,183.87,21592.0,170.7022,171.1299,170.7022,170.9811,21592.0
2016-06-23 10:20:00,183.89,184.6,183.77,184.28,36110.0,170.9997,171.66,170.8882,171.3624,36110.0
2016-06-23 10:30:00,184.37,184.38,183.53,183.66,30713.0,171.4461,171.4554,170.665,170.7859,30713.0
2016-06-23 10:40:00,183.59,184.09,183.59,184.03,25064.0,170.7208,171.1857,170.7208,171.1299,25064.0
2016-06-23 10:50:00,184.03,184.1,183.74,183.82,24464.0,171.1299,171.195,170.8603,170.9347,24464.0
2016-06-23 11:00:00,183.9,183.99,183.61,183.61,18460.0,171.009,171.0927,170.7394,170.7394,18460.0
2016-06-23 11:10:00,183.7,184.24,183.68,184.2,12246.0,170.8231,171.3252,170.8045,171.288,12246.0
2016-06-23 11:20:00,184.2,184.3,183.85,183.85,17402.0,171.288,171.381,170.9626,170.9626,17402.0
2016-06-23 11:30:00,183.93,184.25,183.83,184.21,24763.0,171.0369,171.3345,170.944,171.2973,24763.0
2016-06-23 11:40:00,184.2,184.25,183.79,184.11,19458.0,171.288,171.3345,170.9068,171.2043,19458.0
2016-06-23 11:50:00,184.18,184.25,183.86,183.91,11351.0,171.2694,171.3345,170.9718,171.0183,11351.0
2016-06-23 12:00:00,183.92,184.19,183.9,184.12,9107.0,171.0276,171.2787,171.009,171.2136,9107.0
2016-06-23 12:10:00,184.13,184.18,183.98,183.99,7601.0,171.2229,171.2694,171.0834,171.0927,7601.0
2016-06-23 12:20:00,183.99,183.99,183.79,183.93,4717.0,171.0927,171.0927,170.9068,171.0369,4717.0
2016-06-23 12:30:00,183.77,183.88,183.6,183.6,11379.0,170.8882,170.9904,170.7301,170.7301,11379.0
2016-06-23 12:40:00,183.61,183.77,183.31,183.42,14079.0,170.7394,170.8882,170.4604,170.5627,14079.0
2016-06-23 12:50:00,183.38,183.59,183.37,183.55,8048.0,170.5255,170.7208,170.5162,170.6836,8048.0
2016-06-23 13:00:00,183.58,183.73,183.38,183.48,9125.0,170.7115,170.851,170.5255,170.6185,9125.0
2016-06-23 13:10:00,183.54,183.66,183.43,183.66,6987.0,170.6743,170.7859,170.572,170.7859,6987.0
2016-06-23 13:20:00,183.64,183.84,183.54,183.76,10242.0,170.7673,170.9533,170.6743,170.8789,10242.0
2016-06-23 13:30:00,183.76,183.96,183.76,183.9,10878.0,170.8789,171.0648,170.8789,171.009,10878.0
2016-06-23 13:40:00,183.85,184.0,183.81,183.95,23475.0,170.9626,171.102,170.9254,171.0555,23475.0
2016-06-23 13:50:00,183.93,184.18,183.84,184.04,33902.0,171.0369,171.2694,170.9533,171.1392,33902.0
2016-06-23 14:00:00,184.02,184.03,183.69,183.81,14080.0,171.1206,171.1299,170.8138,170.9254,14080.0
2016-06-23 14:10:00,183.87,183.93,183.52,183.52,15715.0,170.9811,171.0369,170.6557,170.6557,15715.0
2016-06-23 14:20:00,183.57,183.7,183.41,183.52,26563.0,170.7022,170.8231,170.5534,170.6557,26563.0
2016-06-23 14:30:00,183.56,183.66,183.27,183.33,12504.0,170.6929,170.7859,170.4232,170.479,12504.0
2016-06-23 14:40:00,183.35,183.47,183.07,183.27,14689.0,170.4976,170.6092,170.2372,170.4232,14689.0
2016-06-23 14:50:00,183.33,183.34,183.13,183.13,12221.0,170.479,170.4883,170.293,170.293,12221.0
2016-06-23 15:00:00,183.13,183.27,183.05,183.25,19120.0,170.293,170.4232,170.2186,170.4046,19120.0
2016-06-23 15:10:00,183.23,183.39,183.14,183.18,17562.0,170.386,170.5348,170.3023,170.3395,17562.0
2016-06-23 15:20:00,183.13,183.25,182.98,183.0,14786.0,170.293,170.4046,170.1535,170.1721,14786.0
2016-06-23 15:30:00,183.02,183.37,183.0,183.29,28255.0,170.1907,170.5162,170.1721,170.4418,28255.0
2016-06-23 15:40:00,183.29,183.79,183.27,183.69,34094.0,170.4418,170.9068,170.4232,170.8138,34094.0
2016-06-23 15:50:00,183.7,184.07,183.7,184.0,77945.0,170.8231,171.1671,170.8231,171.102,77945.0
2016-06-24 09:30:00,177.37,179.03,177.2,179.0,60932.0,164.9368,166.4804,164.7787,166.4525,60932.0
2016-06-24 09:40:00,178.98,179.2,177.97,178.21,31591.0,166.4339,166.6385,165.4947,165.7179,31591.0
2016-06-24 09:50:00,178.02,178.66,177.9,178.03,28443.0,165.5412,166.1364,165.4296,165.5505,28443.0
2016-06-24 10:00:00,178.01,178.94,177.91,178.65,44494.0,165.5319,166.3967,165.4389,166.1271,44494.0
2016-06-24 10:10:00,178.83,178.83,177.91,177.91,48360.0,166.2944,166.2944,165.4389,165.4389,48360.0
2016-06-24 10:20:00,177.86,178.42,177.79,178.3,18592.0,165.3924,165.9132,165.3273,165.8016,18592.0
2016-06-24 10:30:00,178.39,178.42,177.69,178.32,17850.0,165.8853,165.9132,165.2344,165.8202,17850.0
2016-06-24 10:40:00,178.33,178.69,178.06,178.63,16293.0,165.8295,166.1643,165.5784,166.1085,16293.0
2016-06-24 10:50:00,178.62,179.0,178.37,178.5,25238.0,166.0992,166.4525,165.8667,165.9876,25238.0
2016-06-24 11:00:00,178.49,178.67,177.96,178.66,43462.0,165.9783,166.1457,165.4854,166.1364,43462.0
2016-06-24 11:10:00,178.71,178.71,178.25,178.53,24978.0,166.1829,166.1829,165.7551,166.0155,24978.0
2016-06-24 11:20:00,178.43,178.63,177.92,178.63,14814.0,165.9225,166.1085,165.4482,166.1085,14814.0
2016-06-24 11:30:00,178.62,178.77,178.12,178.57,21475.0,166.0992,166.2386,165.6342,166.0527,21475.0
2016-06-24 11:40:00,178.54,178.64,178.0,178.12,20572.0,166.0248,166.1178,165.5226,165.6342,20572.0
2016-06-24 11:50:00,178.23,178.45,178.05,178.3,17737.0,165.7365,165.9411,165.5691,165.8016,17737.0
2016-06-24 12:00:00,178.3,178.37,177.74,177.93,18886.0,165.8016,165.8667,165.2808,165.4575,18886.0
2016-06-24 12:10:00,177.86,177.87,177.29,177.29,19637.0,165.3924,165.4017,164.8624,164.8624,19637.0
2016-06-24 12:20:00,177.34,177.67,177.26,177.29,20448.0,164.9089,165.2158,164.8345,164.8624,20448.0
2016-06-24 12:30:00,177.36,177.37,176.68,177.12,23482.0,164.9275,164.9368,164.2952,164.7043,23482.0
2016-06-24 12:40:00,177.15,177.15,176.27,176.52,23762.0,164.7322,164.7322,163.9139,164.1464,23762.0
2016-06-24 12:50:00,176.38,176.68,176.36,176.59,18304.0,164.0162,164.2952,163.9976,164.2115,18304.0
2016-06-24 13:00:00,176.68,176.81,176.42,176.74,25588.0,164.2952,164.416,164.0534,164.3509,25588.0
2016-06-24 13:10:00,176.73,177.2,176.72,176.94,15500.0,164.3416,164.7787,164.3323,164.5369,15500.0
2016-06-24 13:20:00,177.07,177.29,176.87,177.24,11186.0,164.6578,164.8624,164.4718,164.8159,11186.0
2016-06-24 13:30:00,177.21,177.79,177.19,177.75,5680.0,164.788,165.3273,164.7694,165.2901,5680.0
2016-06-24 13:40:00,177.7,177.9,177.6,177.83,43097.0,165.2437,165.4296,165.1507,165.3645,43097.0
2016-06-24 13:50:00,177.84,178.2,177.72,178.18,21681.0,165.3738,165.7086,165.2622,165.69,21681.0
2016-06-24 14:00:00,178.21,178.63,178.07,178.49,67002.0,165.7179,166.1085,165.5877,165.9783,67002.0
2016-06-24 14:10:00,178.4,178.72,178.22,178.22,51655.0,165.8946,166.1922,165.7272,165.7272,51655.0
2016-06-24 14:20:00,178.35,178.36,177.84,177.9,8527.0,165.8481,165.8574,165.3738,165.4296,8527.0
2016-06-24 14:30:00,177.82,177.89,177.28,177.66,13856.0,165.3552,165.4203,164.8531,165.2065,13856.0
2016-06-24 14:40:00,177.62,177.75,177.38,177.6,11215.0,165.1693,165.2901,164.9461,165.1507,11215.0
2016-06-24 14:50:00,177.68,178.11,177.46,177.66,10141.0,165.2251,165.6249,165.0205,165.2065,10141.0
2016-06-24 15:00:00,177.7,177.86,177.46,177.53,14267.0,165.2437,165.3924,165.0205,165.0856,14267.0
2016-06-24 15:10:00,177.49,177.49,176.52,176.63,17618.0,165.0484,165.0484,164.1464,164.2487,17618.0
2016-06-24 15:20:00,176.63,177.12,176.53,176.84,18201.0,164.2487,164.7043,164.1557,164.4439,18201.0
2016-06-24 15:30:00,176.83,177.56,176.78,177.15,40827.0,164.4346,165.1135,164.3881,164.7322,40827.0
2016-06-24 15:40:00,177.23,177.92,177.12,177.65,32869.0,164.8066,165.4482,164.7043,165.1972,32869.0
2016-06-24 15:50:00,177.67,177.92,177.02,177.07,132254.0,165.2158,165.4482,164.6113,164.6578,132254.0
2016-06-27 09:30:00,174.61,175.5,173.55,174.79,38534.0,162.3703,163.1979,161.3846,162.5376,38534.0
2016-06-27 09:40:00,174.68,174.88,174.06,174.21,26694.0,162.4353,162.6213,161.8588,161.9983,26694.0
2016-06-27 09:50:00,174.25,174.52,173.77,174.18,16248.0,162.0355,162.2866,161.5891,161.9704,16248.0
2016-06-27 10:00:00,174.08,174.57,174.0,174.36,20563.0,161.8774,162.3331,161.803,162.1378,20563.0
2016-06-27 10:10:00,174.33,174.33,173.45,173.71,16379.0,162.1099,162.1099,161.2916,161.5333,16379.0
2016-06-27 10:20:00,173.73,173.78,173.18,173.3,30722.0,161.5519,161.5984,161.0405,161.1521,30722.0
2016-06-27 10:30:00,173.33,173.58,173.06,173.42,35154.0,161.18,161.4125,160.9289,161.2637,35154.0
2016-06-27 10:40:00,173.45,173.64,172.68,172.71,27842.0,161.2916,161.4682,160.5755,160.6034,27842.0
2016-06-27 10:50:00,172.67,172.67,171.46,171.63,43873.0,160.5662,160.5662,159.4411,159.5991,43873.0
2016-06-27 11:00:00,171.55,172.21,171.46,172.09,17880.0,159.5248,160.1385,159.4411,160.0269,17880.0
2016-06-27 11:10:00,172.08,172.14,171.56,171.58,20640.0,160.0176,160.0734,159.5341,159.5526,20640.0
2016-06-27 11:20:00,171.57,172.16,171.16,172.15,26363.0,159.5433,160.092,159.1621,160.0827,26363.0
2016-06-27 11:30:00,172.15,172.45,171.86,172.41,16262.0,160.0827,160.3617,159.813,160.3245,16262.0
2016-06-27 11:40:00,172.42,172.74,172.39,172.56,21524.0,160.3338,160.6313,160.3059,160.464,21524.0
2016-06-27 11:50:00,172.6,172.77,172.32,172.61,22891.0,160.5011,160.6592,160.2408,160.5104,22891.0
2016-06-27 12:00:00,172.59,172.73,172.36,172.51,14659.0,160.4919,160.622,160.278,160.4175,14659.0
2016-06-27 12:10:00,172.46,172.73,172.39,172.55,14701.0,160.371,160.622,160.3059,160.4547,14701.0
2016-06-27 12:20:00,172.51,173.1,172.49,173.09,11036.0,160.4175,160.9661,160.3989,160.9568,11036.0
2016-06-27 12:30:00,173.15,173.27,172.8,172.82,16203.0,161.0126,161.1242,160.6871,160.7057,16203.0
2016-06-27 12:40:00,172.78,173.22,172.61,173.04,35294.0,160.6685,161.0777,160.5104,160.9103,35294.0
2016-06-27 12:50:00,173.06,173.3,172.74,173.15,13808.0,160.9289,161.1521,160.6313,161.0126,13808.0
2016-06-27 13:00:00,173.13,173.52,172.98,173.38,12965.0,160.994,161.3567,160.8545,161.2265,12965.0
2016-06-27 13:10:00,173.32,173.74,173.16,173.44,14870.0,161.1707,161.5612,161.0219,161.2823,14870.0
2016-06-27 13:20:00,173.48,173.62,173.11,173.25,88663.0,161.3195,161.4496,160.9754,161.1056,88663.0
2016-06-27 13:30:00,173.14,173.32,172.87,173.05,16980.0,161.0033,161.1707,160.7522,160.9196,16980.0
2016-06-27 13:40:00,172.97,173.01,172.43,172.52,44032.0,160.8452,160.8824,160.3431,160.4268,44032.0
2016-06-27 13:50:00,172.5,172.69,172.32,172.67,20073.0,160.4082,160.5848,160.2408,160.5662,20073.0
2016-06-27 14:00:00,172.68,172.74,172.04,172.32,52898.0,160.5755,160.6313,159.9804,160.2408,52898.0
2016-06-27 14:10:00,172.28,172.43,171.96,171.99,24186.0,160.2036,160.3431,159.906,159.9339,24186.0
2016-06-27 14:20:00,172.07,172.61,172.0,172.58,37189.0,160.0083,160.5104,159.9432,160.4826,37189.0
2016-06-27 14:30:00,172.53,172.76,172.28,172.5,31616.0,160.4361,160.6499,160.2036,160.4082,31616.0
2016-06-27 14:40:00,172.44,172.6,171.91,172.21,16693.0,160.3524,160.5011,159.8595,160.1385,16693.0
2016-06-27 14:50:00,172.21,172.21,171.79,172.11,26115.0,160.1385,160.1385,159.7479,160.0455,26115.0
2016-06-27 15:00:00,172.14,172.4,171.96,172.14,23272.0,160.0734,160.3152,159.906,160.0734,23272.0
2016-06-27 15:10:00,172.18,172.57,172.15,172.3,17019.0,160.1106,160.4733,160.0827,160.2222,17019.0
2016-06-27 15:20:00,172.35,172.35,171.82,172.1,39785.0,160.2687,160.2687,159.7758,160.0362,39785.0
2016-06-27 15:30:00,172.15,172.63,171.97,172.63,44533.0,160.0827,160.529,159.9153,160.529,44533.0
2016-06-27 15:40:00,172.54,173.0,172.49,172.88,35505.0,160.4454,160.8731,160.3989,160.7615,35505.0
2016-06-27 15:50:00,172.85,172.86,172.52,172.68,149462.0,160.7336,160.7429,160.4268,160.5755,149462.0
2016-06-28 09:30:00,174.37,177.86,174.37,176.96,122916.0,162.1471,165.3924,162.1471,164.5555,122916.0
2016-06-28 09:40:00,176.89,177.5,176.42,176.97,109483.0,164.4904,165.0577,164.0534,164.5648,109483.0
2016-06-28 09:50:00,176.87,177.43,176.16,176.63,85893.0,164.4718,164.9926,163.8116,164.2487,85893.0
2016-06-28 10:00:00,176.81,177.1,176.41,176.41,19543.0,164.416,164.6857,164.0441,164.0441,19543.0
2016-06-28 10:10:00,176.37,177.17,176.22,176.77,19162.0,164.0069,164.7508,163.8674,164.3788,19162.0
2016-06-28 10:20:00,176.68,176.78,176.12,176.59,35640.0,164.2952,164.3881,163.7744,164.2115,35640.0
2016-06-28 10:30:00,176.59,176.82,176.13,176.13,26570.0,164.2115,164.4253,163.7837,163.7837,26570.0
2016-06-28 10:40:00,176.13,176.14,175.61,176.08,23376.0,163.7837,163.793,163.3002,163.7372,23376.0
2016-06-28 10:50:00,176.15,176.51,175.86,175.93,17996.0,163.8023,164.1371,163.5326,163.5977,17996.0
2016-06-28 11:00:00,175.9,175.9,174.98,175.12,36774.0,163.5698,163.5698,162.7143,162.8445,36774.0
2016-06-28 11:10:00,175.13,175.56,174.94,175.34,21042.0,162.8538,163.2537,162.6771,163.0491,21042.0
2016-06-28 11:20:00,175.37,175.41,174.95,175.37,23868.0,163.077,163.1142,162.6864,163.077,23868.0
2016-06-28 11:30:00,175.4,176.01,175.33,175.76,27109.0,163.1049,163.6721,163.0398,163.4396,27109.0
2016-06-28 11:40:00,175.76,175.8,175.35,175.51,12777.0,163.4396,163.4768,163.0584,163.2072,12777.0
2016-06-28 11:50:00,175.63,176.05,175.48,175.97,30143.0,163.3188,163.7093,163.1793,163.6349,30143.0
2016-06-28 12:00:00,176.03,176.52,176.03,176.49,42067.0,163.6907,164.1464,163.6907,164.1185,42067.0
2016-06-28 12:10:00,176.5,176.53,175.81,175.93,19492.0,164.1278,164.1557,163.4861,163.5977,19492.0
2016-06-28 12:20:00,175.92,175.94,175.33,175.64,10633.0,163.5884,163.607,163.0398,163.3281,10633.0
2016-06-28 12:30:00,175.57,176.04,175.52,175.93,11937.0,163.263,163.7,163.2165,163.5977,11937.0
2016-06-28 12:40:00,176.01,176.6,176.01,176.6,29783.0,163.6721,164.2208,163.6721,164.2208,29783.0
2016-06-28 12:50:00,176.64,176.96,176.51,176.81,36422.0,164.258,164.5555,164.1371,164.416,36422.0
2016-06-28 13:00:00,176.81,176.96,176.4,176.55,41972.0,164.416,164.5555,164.0348,164.1743,41972.0
2016-06-28 13:10:00,176.55,177.05,176.52,176.78,49337.0,164.1743,164.6392,164.1464,164.3881,49337.0
2016-06-28 13:20:00,176.77,177.06,176.54,176.54,6849.0,164.3788,164.6485,164.165,164.165,6849.0
2016-06-28 13:30:00,176.55,176.59,176.14,176.31,9794.0,164.1743,164.2115,163.793,163.9511,9794.0
2016-06-28 13:40:00,176.33,176.61,176.2,176.2,5046.0,163.9697,164.2301,163.8488,163.8488,5046.0
2016-06-28 13:50:00,176.15,176.51,176.12,176.12,15520.0,163.8023,164.1371,163.7744,163.7744,15520.0
2016-06-28 14:00:00,176.07,176.17,175.52,175.6,10627.0,163.7279,163.8209,163.2165,163.2909,10627.0
2016-06-28 14:10:00,175.56,175.8,175.32,175.78,16679.0,163.2537,163.4768,163.0305,163.4582,16679.0
2016-06-28 14:20:00,175.7,175.87,175.43,175.51,6383.0,163.3838,163.5419,163.1328,163.2072,6383.0
2016-06-28 14:30:00,175.56,176.24,175.54,176.22,49397.0,163.2537,163.886,163.2351,163.8674,49397.0
2016-06-28 14:40:00,176.13,176.18,175.79,175.81,11676.0,163.7837,163.8302,163.4675,163.4861,11676.0
2016-06-28 14:50:00,175.9,176.6,175.84,176.36,12308.0,163.5698,164.2208,163.514,163.9976,12308.0
2016-06-28 15:00:00,176.35,176.44,176.12,176.26,21157.0,163.9883,164.072,163.7744,163.9046,21157.0
2016-06-28 15:10:00,176.2,176.74,176.18,176.63,16256.0,163.8488,164.3509,163.8302,164.2487,16256.0
2016-06-28 15:20:00,176.67,176.67,175.92,176.05,15703.0,164.2859,164.2859,163.5884,163.7093,15703.0
2016-06-28 15:30:00,176.21,176.31,175.9,176.17,35951.0,163.8581,163.9511,163.5698,163.8209,35951.0
2016-06-28 15:40:00,176.21,176.79,176.21,176.62,47160.0,163.8581,164.3974,163.8581,164.2394,47160.0
2016-06-28 15:50:00,176.67,176.7,176.33,176.65,78910.0,164.2859,164.3137,163.9697,164.2673,78910.0
2016-06-29 09:30:00,179.1,181.4,178.48,178.9,78844.0,166.5455,168.6843,165.969,166.3595,78844.0
2016-06-29 09:40:00,178.85,179.46,178.35,178.95,47358.0,166.313,166.8803,165.8481,166.406,47358.0
2016-06-29 09:50:00,179.09,179.53,178.75,178.87,20761.0,166.5362,166.9454,166.22,166.3316,20761.0
2016-06-29 10:00:00,178.86,179.51,178.5,179.28,34288.0,166.3223,166.9268,165.9876,166.7129,34288.0
2016-06-29 10:10:00,179.45,180.67,179.44,180.55,17909.0,166.871,168.0055,166.8617,167.8939,17909.0
2016-06-29 10:20:00,180.62,180.77,180.39,180.53,22487.0,167.959,168.0985,167.7451,167.8753,22487.0
2016-06-29 10:30:00,180.59,181.09,180.5,180.97,39791.0,167.9311,168.396,167.8474,168.2844,39791.0
2016-06-29 10:40:00,180.98,181.68,180.93,181.68,33693.0,168.2937,168.9447,168.2472,168.9447,33693.0
2016-06-29 10:50:00,181.7,181.9,181.28,181.83,44236.0,168.9633,169.1492,168.5727,169.0841,44236.0
2016-06-29 11:00:00,181.83,182.24,181.55,181.59,38290.0,169.0841,169.4654,168.8238,168.861,38290.0
2016-06-29 11:10:00,181.64,182.57,181.64,182.47,45682.0,168.9075,169.7723,168.9075,169.6793,45682.0
2016-06-29 11:20:00,182.49,182.68,182.21,182.4,25918.0,169.6979,169.8746,169.4375,169.6142,25918.0
2016-06-29 11:30:00,182.48,182.95,182.44,182.49,20857.0,169.6886,170.1256,169.6514,169.6979,20857.0
2016-06-29 11:40:00,182.58,182.89,182.46,182.8,63725.0,169.7816,170.0698,169.67,169.9862,63725.0
2016-06-29 11:50:00,182.77,183.08,182.76,182.98,20262.0,169.9583,170.2465,169.949,170.1535,20262.0
2016-06-29 12:00:00,182.81,182.95,182.5,182.75,15937.0,169.9955,170.1256,169.7072,169.9397,15937.0
2016-06-29 12:10:00,182.83,183.06,182.68,182.77,31393.0,170.0141,170.2279,169.8746,169.9583,31393.0
2016-06-29 12:20:00,182.74,183.07,182.58,183.07,7589.0,169.9304,170.2372,169.7816,170.2372,7589.0
2016-06-29 12:30:00,183.11,183.11,182.55,182.99,17423.0,170.2744,170.2744,169.7537,170.1628,17423.0
2016-06-29 12:40:00,183.0,183.07,182.79,182.84,16805.0,170.1721,170.2372,169.9769,170.0233,16805.0
2016-06-29 12:50:00,182.81,182.9,182.42,182.43,9937.0,169.9955,170.0791,169.6328,169.6421,9937.0
2016-06-29 13:00:00,182.43,182.72,182.43,182.65,13719.0,169.6421,169.9118,169.6421,169.8467,13719.0
2016-06-29 13:10:00,182.6,183.05,182.42,183.02,18385.0,169.8002,170.2186,169.6328,170.1907,18385.0
2016-06-29 13:20:00,183.02,183.23,182.95,183.21,12072.0,170.1907,170.386,170.1256,170.3674,12072.0
2016-06-29 13:30:00,183.12,183.37,183.12,183.21,13764.0,170.2837,170.5162,170.2837,170.3674,13764.0
2016-06-29 13:40:00,183.27,183.35,183.14,183.15,9965.0,170.4232,170.4976,170.3023,170.3116,9965.0
2016-06-29 13:50:00,183.09,183.47,182.99,183.46,11820.0,170.2558,170.6092,170.1628,170.5999,11820.0
2016-06-29 14:00:00,183.47,183.57,183.19,183.57,11602.0,170.6092,170.7022,170.3488,170.7022,11602.0
2016-06-29 14:10:00,183.49,183.55,183.21,183.27,13962.0,170.6278,170.6836,170.3674,170.4232,13962.0
2016-06-29 14:20:00,183.3,183.76,183.27,183.63,13617.0,170.4511,170.8789,170.4232,170.758,13617.0
2016-06-29 14:30:00,183.64,183.75,183.42,183.6,23726.0,170.7673,170.8696,170.5627,170.7301,23726.0
2016-06-29 14:40:00,183.65,183.68,183.19,183.22,40573.0,170.7766,170.8045,170.3488,170.3767,40573.0
2016-06-29 14:50:00,183.18,183.82,183.15,183.69,42085.0,170.3395,170.9347,170.3116,170.8138,42085.0
2016-06-29 15:00:00,183.75,183.99,183.49,183.69,28821.0,170.8696,171.0927,170.6278,170.8138,28821.0
2016-06-29 15:10:00,183.74,184.03,183.66,183.99,52512.0,170.8603,171.1299,170.7859,171.0927,52512.0
2016-06-29 15:20:00,184.01,184.06,183.81,183.88,91376.0,171.1113,171.1578,170.9254,170.9904,91376.0
2016-06-29 15:30:00,183.89,183.96,183.54,183.55,77687.0,170.9997,171.0648,170.6743,170.6836,77687.0
2016-06-29 15:40:00,183.56,183.94,183.5,183.67,79381.0,170.6929,171.0462,170.6371,170.7952,79381.0
2016-06-29 15:50:00,183.67,183.74,183.27,183.37,94488.0,170.7952,170.8603,170.4232,170.5162,94488.0
2016-06-30 09:30:00,183.49,184.06,182.55,183.56,31190.0,170.6278,171.1578,169.7537,170.6929,31190.0
2016-06-30 09:40:00,183.43,183.92,183.29,183.5,18667.0,170.572,171.0276,170.4418,170.6371,18667.0
2016-06-30 09:50:00,183.42,183.62,182.56,183.25,19760.0,170.5627,170.7487,169.763,170.4046,19760.0
2016-06-30 10:00:00,183.06,183.23,182.72,183.15,17345.0,170.2279,170.386,169.9118,170.3116,17345.0
2016-06-30 10:10:00,183.24,183.55,183.06,183.08,15844.0,170.3953,170.6836,170.2279,170.2465,15844.0
2016-06-30 10:20:00,183.04,183.25,182.54,182.82,14501.0,170.2093,170.4046,169.7444,170.0048,14501.0
2016-06-30 10:30:00,182.83,183.57,182.83,183.19,12105.0,170.0141,170.7022,170.0141,170.3488,12105.0
2016-06-30 10:40:00,183.25,183.6,182.83,183.6,11595.0,170.4046,170.7301,170.0141,170.7301,11595.0
2016-06-30 10:50:00,183.66,183.73,183.36,183.72,13022.0,170.7859,170.851,170.5069,170.8417,13022.0
2016-06-30 11:00:00,183.83,183.97,183.43,183.94,18593.0,170.944,171.0741,170.572,171.0462,18593.0
2016-06-30 11:10:00,183.95,184.39,183.87,184.25,22458.0,171.0555,171.4647,170.9811,171.3345,22458.0
2016-06-30 11:20:00,184.27,184.5,184.06,184.49,24229.0,171.3531,171.567,171.1578,171.5577,24229.0
2016-06-30 11:30:00,184.44,184.81,184.19,184.21,17536.0,171.5112,171.8553,171.2787,171.2973,17536.0
2016-06-30 11:40:00,184.15,184.6,183.83,184.53,12227.0,171.2415,171.66,170.944,171.5949,12227.0
2016-06-30 11:50:00,184.57,184.77,184.4,184.45,12049.0,171.6321,171.8181,171.474,171.5205,12049.0
2016-06-30 12:00:00,184.45,185.02,184.45,185.0,39535.0,171.5205,172.0505,171.5205,172.0319,39535.0
2016-06-30 12:10:00,185.04,185.48,184.82,185.33,10569.0,172.0691,172.4783,171.8646,172.3388,10569.0
2016-06-30 12:20:00,185.27,185.86,185.2,185.81,14809.0,172.283,172.8317,172.2179,172.7852,14809.0
2016-06-30 12:30:00,185.79,185.8,185.36,185.37,9501.0,172.7666,172.7759,172.3667,172.376,9501.0
2016-06-30 12:40:00,185.47,185.62,185.28,185.62,8058.0,172.469,172.6085,172.2923,172.6085,8058.0
2016-06-30 12:50:00,185.62,185.87,185.43,185.55,14955.0,172.6085,172.841,172.4318,172.5434,14955.0
2016-06-30 13:00:00,185.61,185.73,185.37,185.55,12684.0,172.5992,172.7108,172.376,172.5434,12684.0
2016-06-30 13:10:00,185.54,185.88,185.41,185.88,14242.0,172.5341,172.8503,172.4132,172.8503,14242.0
2016-06-30 13:20:00,185.89,186.03,185.76,185.97,23399.0,172.8596,172.9897,172.7387,172.9339,23399.0
2016-06-30 13:30:00,186.0,186.16,185.81,186.09,24789.0,172.9618,173.1106,172.7852,173.0455,24789.0
2016-06-30 13:40:00,186.09,186.29,185.87,186.14,24625.0,173.0455,173.2315,172.841,173.092,24625.0
2016-06-30 13:50:00,186.05,186.34,185.96,186.32,26430.0,173.0083,173.278,172.9246,173.2594,26430.0
2016-06-30 14:00:00,186.28,186.32,185.9,186.0,15065.0,173.2222,173.2594,172.8689,172.9618,15065.0
2016-06-30 14:10:00,186.02,186.07,185.83,185.97,23633.0,172.9804,173.0269,172.8038,172.9339,23633.0
2016-06-30 14:20:00,185.98,186.55,185.98,186.32,23895.0,172.9432,173.4733,172.9432,173.2594,23895.0
2016-06-30 14:30:00,186.32,186.43,185.92,186.23,21002.0,173.2594,173.3617,172.8874,173.1757,21002.0
2016-06-30 14:40:00,186.22,186.53,186.13,186.5,24756.0,173.1664,173.4547,173.0827,173.4268,24756.0
2016-06-30 14:50:00,186.53,186.76,186.49,186.68,26604.0,173.4547,173.6686,173.4175,173.5942,26604.0
2016-06-30 15:00:00,186.71,186.74,186.32,186.65,27352.0,173.6221,173.65,173.2594,173.5663,27352.0
2016-06-30 15:10:00,186.6,186.66,186.23,186.33,27316.0,173.5198,173.5756,173.1757,173.2687,27316.0
2016-06-30 15:20:00,186.34,186.58,186.06,186.41,33284.0,173.278,173.5012,173.0176,173.3431,33284.0
2016-06-30 15:30:00,186.43,186.53,186.13,186.14,56124.0,173.3617,173.4547,173.0827,173.092,56124.0
2016-06-30 15:40:00,186.15,186.24,185.7,185.84,53657.0,173.1013,173.185,172.6829,172.8131,53657.0
2016-06-30 15:50:00,185.85,186.64,185.85,186.61,167940.0,172.8224,173.557,172.8224,173.5291,167940.0
2016-07-01 09:30:00,187.11,187.72,186.83,187.25,37219.0,173.994,174.5613,173.7337,174.1242,37219.0
2016-07-01 09:40:00,187.28,187.58,187.2,187.51,20440.0,174.1521,174.4311,174.0777,174.366,20440.0
2016-07-01 09:50:00,187.48,188.52,187.38,188.52,31906.0,174.3381,175.3052,174.2451,175.3052,31906.0
2016-07-01 10:00:00,188.52,189.17,188.51,188.77,31263.0,175.3052,175.9096,175.2959,175.5377,31263.0
2016-07-01 10:10:00,188.8,189.1,188.17,189.1,22021.0,175.5656,175.8445,174.9797,175.8445,22021.0
2016-07-01 10:20:00,189.1,189.71,188.99,189.56,27283.0,175.8445,176.4118,175.7422,176.2723,27283.0
2016-07-01 10:30:00,189.56,189.7,189.37,189.6,13177.0,176.2723,176.4025,176.0956,176.3095,13177.0
2016-07-01 10:40:00,189.54,189.81,189.38,189.8,16564.0,176.2537,176.5048,176.1049,176.4955,16564.0
2016-07-01 10:50:00,189.74,190.36,189.72,190.07,27548.0,176.4397,177.0162,176.4211,176.7465,27548.0
2016-07-01 11:00:00,190.13,190.13,189.48,189.48,22189.0,176.8023,176.8023,176.1979,176.1979,22189.0
2016-07-01 11:10:00,189.52,189.52,188.83,188.92,20937.0,176.2351,176.2351,175.5935,175.6772,20937.0
2016-07-01 11:20:00,188.88,189.16,188.74,188.9,13911.0,175.64,175.9003,175.5098,175.6586,13911.0
2016-07-01 11:30:00,188.91,189.49,188.9,189.26,32841.0,175.6679,176.2072,175.6586,175.9933,32841.0
2016-07-01 11:40:00,189.2,189.39,189.07,189.39,12470.0,175.9375,176.1142,175.8166,176.1142,12470.0
2016-07-01 11:50:00,189.35,189.48,188.86,188.9,18735.0,176.077,176.1979,175.6214,175.6586,18735.0
2016-07-01 12:00:00,188.93,188.96,188.3,188.3,16594.0,175.6865,175.7144,175.1006,175.1006,16594.0
2016-07-01 12:10:00,188.34,188.55,188.31,188.35,14941.0,175.1378,175.3331,175.1099,175.1471,14941.0
2016-07-01 12:20:00,188.32,188.33,187.91,188.14,10236.0,175.1192,175.1285,174.738,174.9518,10236.0
2016-07-01 12:30:00,188.11,188.27,187.92,187.92,13194.0,174.9239,175.0727,174.7473,174.7473,13194.0
2016-07-01 12:40:00,187.83,187.95,187.73,187.83,14236.0,174.6636,174.7752,174.5706,174.6636,14236.0
2016-07-01 12:50:00,187.84,188.21,187.7,187.77,18747.0,174.6729,175.0169,174.5427,174.6078,18747.0
2016-07-01 13:00:00,187.67,188.37,187.67,188.32,12941.0,174.5148,175.1657,174.5148,175.1192,12941.0
2016-07-01 13:10:00,188.4,188.47,188.05,188.11,12322.0,175.1936,175.2587,174.8681,174.9239,12322.0
2016-07-01 13:20:00,188.09,188.09,187.26,187.26,17349.0,174.9053,174.9053,174.1335,174.1335,17349.0
2016-07-01 13:30:00,187.33,187.65,187.32,187.39,12624.0,174.1986,174.4962,174.1893,174.2544,12624.0
2016-07-01 13:40:00,187.35,187.96,187.35,187.96,13696.0,174.2172,174.7844,174.2172,174.7844,13696.0
2016-07-01 13:50:00,187.91,188.18,187.88,188.17,14560.0,174.738,174.989,174.7101,174.9797,14560.0
2016-07-01 14:00:00,188.16,188.19,187.87,187.93,21837.0,174.9704,174.9983,174.7008,174.7566,21837.0
2016-07-01 14:10:00,187.88,187.92,187.45,187.52,14951.0,174.7101,174.7473,174.3102,174.3753,14951.0
2016-07-01 14:20:00,187.52,187.59,187.32,187.47,8852.0,174.3753,174.4404,174.1893,174.3288,8852.0
2016-07-01 14:30:00,187.44,187.59,187.28,187.43,12213.0,174.3009,174.4404,174.1521,174.2916,12213.0
2016-07-01 14:40:00,187.44,187.57,187.3,187.49,6361.0,174.3009,174.4218,174.1707,174.3474,6361.0
2016-07-01 14:50:00,187.51,187.62,187.27,187.62,7851.0,174.366,174.4683,174.1428,174.4683,7851.0
2016-07-01 15:00:00,187.56,188.25,187.56,188.14,9725.0,174.4125,175.0541,174.4125,174.9518,9725.0
2016-07-01 15:10:00,188.08,188.52,188.02,188.52,12270.0,174.896,175.3052,174.8402,175.3052,12270.0
2016-07-01 15:20:00,188.47,188.59,188.17,188.32,21636.0,175.2587,175.3703,174.9797,175.1192,21636.0
2016-07-01 15:30:00,188.4,188.58,188.05,188.16,17160.0,175.1936,175.361,174.8681,174.9704,17160.0
2016-07-01 15:40:00,188.2,188.28,188.0,188.17,28277.0,175.0076,175.082,174.8216,174.9797,28277.0
2016-07-01 15:50:00,188.18,188.52,188.11,188.15,49162.0,174.989,175.3052,174.9239,174.9611,49162.0
2016-07-05 09:30:00,186.76,187.14,186.21,186.41,22671.0,173.6686,174.0219,173.1571,173.3431,22671.0
2016-07-05 09:40:00,186.39,186.62,186.05,186.37,20266.0,173.3245,173.5384,173.0083,173.3059,20266.0
2016-07-05 09:50:00,186.45,186.97,186.3,186.89,12870.0,173.3803,173.8638,173.2408,173.7895,12870.0
2016-07-05 10:00:00,186.72,186.73,186.28,186.3,8225.0,173.6314,173.6407,173.2222,173.2408,8225.0
2016-07-05 10:10:00,186.28,186.75,186.2,186.75,17190.0,173.2222,173.6593,173.1478,173.6593,17190.0
2016-07-05 10:20:00,186.69,187.06,186.32,187.0,13119.0,173.6035,173.9475,173.2594,173.8917,13119.0
2016-07-05 10:30:00,186.74,187.18,186.67,186.95,27550.0,173.65,174.0591,173.5849,173.8452,27550.0
2016-07-05 10:40:00,186.79,187.15,186.47,186.47,31451.0,173.6965,174.0312,173.3989,173.3989,31451.0
2016-07-05 10:50:00,186.47,186.9,186.41,186.81,12157.0,173.3989,173.7988,173.3431,173.7151,12157.0
2016-07-05 11:00:00,186.72,186.88,186.49,186.69,14024.0,173.6314,173.7802,173.4175,173.6035,14024.0
2016-07-05 11:10:00,186.79,187.36,186.45,187.01,25040.0,173.6965,174.2265,173.3803,173.901,25040.0
2016-07-05 11:20:00,187.13,187.44,186.8,187.38,21443.0,174.0126,174.3009,173.7058,174.2451,21443.0
2016-07-05 11:30:00,187.32,187.33,186.93,187.1,9203.0,174.1893,174.1986,173.8267,173.9847,9203.0
2016-07-05 11:40:00,187.12,187.12,186.81,186.91,11458.0,174.0033,174.0033,173.7151,173.8081,11458.0
2016-07-05 11:50:00,186.97,186.97,186.7,186.9,11236.0,173.8638,173.8638,173.6128,173.7988,11236.0
2016-07-05 12:00:00,186.86,187.27,186.86,187.09,12019.0,173.7616,174.1428,173.7616,173.9754,12019.0
2016-07-05 12:10:00,187.1,187.21,187.03,187.12,2492.0,173.9847,174.087,173.9196,174.0033,2492.0
2016-07-05 12:20:00,187.08,187.31,187.08,187.31,3900.0,173.9661,174.18,173.9661,174.18,3900.0
2016-07-05 12:30:00,187.37,187.39,187.11,187.12,7958.0,174.2358,174.2544,173.994,174.0033,7958.0
2016-07-05 12:40:00,187.21,187.46,187.11,187.37,5062.0,174.087,174.3195,173.994,174.2358,5062.0
2016-07-05 12:50:00,187.28,187.28,187.07,187.14,4306.0,174.1521,174.1521,173.9568,174.0219,4306.0
2016-07-05 13:00:00,187.2,187.62,187.03,187.62,22024.0,174.0777,174.4683,173.9196,174.4683,22024.0
2016-07-05 13:10:00,187.49,187.49,187.04,187.05,9475.0,174.3474,174.3474,173.9289,173.9382,9475.0
2016-07-05 13:20:00,187.06,187.28,187.05,187.17,8580.0,173.9475,174.1521,173.9382,174.0498,8580.0
2016-07-05 13:30:00,187.23,187.47,187.14,187.19,10639.0,174.1056,174.3288,174.0219,174.0684,10639.0
2016-07-05 13:40:00,187.14,187.14,186.83,187.14,13314.0,174.0219,174.0219,173.7337,174.0219,13314.0
2016-07-05 13:50:00,187.09,187.25,187.0,187.11,7628.0,173.9754,174.1242,173.8917,173.994,7628.0
2016-07-05 14:00:00,187.12,187.37,187.09,187.25,13672.0,174.0033,174.2358,173.9754,174.1242,13672.0
2016-07-05 14:10:00,187.34,187.47,187.18,187.18,7984.0,174.2079,174.3288,174.0591,174.0591,7984.0
2016-07-05 14:20:00,187.24,187.32,186.93,186.99,14426.0,174.1149,174.1893,173.8267,173.8824,14426.0
2016-07-05 14:30:00,187.0,187.21,186.98,187.09,15740.0,173.8917,174.087,173.8731,173.9754,15740.0
2016-07-05 14:40:00,187.08,187.23,187.03,187.14,14338.0,173.9661,174.1056,173.9196,174.0219,14338.0
2016-07-05 14:50:00,187.12,187.35,187.02,187.25,17139.0,174.0033,174.2172,173.9103,174.1242,17139.0
2016-07-05 15:00:00,187.15,187.42,187.08,187.37,15526.0,174.0312,174.2823,173.9661,174.2358,15526.0
2016-07-05 15:10:00,187.42,187.45,187.2,187.34,10652.0,174.2823,174.3102,174.0777,174.2079,10652.0
2016-07-05 15:20:00,187.38,187.38,187.13,187.28,13496.0,174.2451,174.2451,174.0126,174.1521,13496.0
2016-07-05 15:30:00,187.27,188.1,187.23,187.98,22825.0,174.1428,174.9146,174.1056,174.803,22825.0
2016-07-05 15:40:00,187.99,187.99,187.79,187.82,30065.0,174.8123,174.8123,174.6264,174.6543,30065.0
2016-07-05 15:50:00,187.81,187.87,187.42,187.44,47737.0,174.645,174.7008,174.2823,174.3009,47737.0
2016-07-06 09:30:00,186.9,188.0,185.43,187.81,39162.0,173.7988,174.8216,172.4318,174.645,39162.0
2016-07-06 09:40:00,187.98,187.98,187.24,187.58,17704.0,174.803,174.803,174.1149,174.4311,17704.0
2016-07-06 09:50:00,187.65,188.2,187.47,187.73,32723.0,174.4962,175.0076,174.3288,174.5706,32723.0
2016-07-06 10:00:00,187.8,188.48,187.61,187.67,20443.0,174.6357,175.268,174.459,174.5148,20443.0
2016-07-06 10:10:00,187.56,188.0,186.95,187.08,82673.0,174.4125,174.8216,173.8452,173.9661,82673.0
2016-07-06 10:20:00,186.99,188.0,186.96,187.57,35487.0,173.8824,174.8216,173.8545,174.4218,35487.0
2016-07-06 10:30:00,187.44,188.31,187.29,188.09,27923.0,174.3009,175.1099,174.1614,174.9053,27923.0
2016-07-06 10:40:00,188.16,188.41,187.78,188.04,21025.0,174.9704,175.2029,174.6171,174.8588,21025.0
2016-07-06 10:50:00,188.09,188.63,188.09,188.46,17358.0,174.9053,175.4075,174.9053,175.2494,17358.0
2016-07-06 11:00:00,188.45,188.89,188.41,188.48,21849.0,175.2401,175.6493,175.2029,175.268,21849.0
2016-07-06 11:10:00,188.51,189.87,188.42,189.72,66746.0,175.2959,176.5606,175.2122,176.4211,66746.0
2016-07-06 11:20:00,189.63,189.73,189.09,189.43,34839.0,176.3374,176.4304,175.8352,176.1514,34839.0
2016-07-06 11:30:00,189.42,190.17,189.3,190.03,40001.0,176.1421,176.8395,176.0305,176.7093,40001.0
2016-07-06 11:40:00,190.06,190.45,189.94,190.31,32439.0,176.7372,177.0999,176.6257,176.9697,32439.0
2016-07-06 11:50:00,190.26,190.55,190.07,190.5,54159.0,176.9232,177.1929,176.7465,177.1464,54159.0
2016-07-06 12:00:00,190.43,191.2,190.38,190.94,33209.0,177.0813,177.7973,177.0348,177.5556,33209.0
2016-07-06 12:10:00,190.93,191.28,190.8,191.14,24111.0,177.5463,177.8717,177.4254,177.7415,24111.0
2016-07-06 12:20:00,191.16,191.22,190.86,191.09,18341.0,177.7601,177.8159,177.4812,177.695,18341.0
2016-07-06 12:30:00,191.09,191.17,190.8,190.97,13623.0,177.695,177.7694,177.4254,177.5835,13623.0
2016-07-06 12:40:00,190.96,191.26,190.94,191.24,29659.0,177.5742,177.8531,177.5556,177.8345,29659.0
2016-07-06 12:50:00,191.31,192.11,191.18,192.11,53594.0,177.8996,178.6435,177.7787,178.6435,53594.0
2016-07-06 13:00:00,192.01,192.08,191.44,191.55,42380.0,178.5506,178.6156,178.0205,178.1228,42380.0
2016-07-06 13:10:00,191.53,191.67,191.1,191.15,31388.0,178.1042,178.2344,177.7043,177.7508,31388.0
2016-07-06 13:20:00,191.15,191.55,191.08,191.55,16466.0,177.7508,178.1228,177.6857,178.1228,16466.0
2016-07-06 13:30:00,191.55,191.77,191.21,191.46,20894.0,178.1228,178.3274,177.8066,178.0391,20894.0
2016-07-06 13:40:00,191.4,191.5,190.84,190.98,17426.0,177.9833,178.0763,177.4626,177.5928,17426.0
2016-07-06 13:50:00,190.92,191.37,190.85,190.94,23233.0,177.537,177.9554,177.4719,177.5556,23233.0
2016-07-06 14:00:00,190.98,191.37,190.6,191.28,21288.0,177.5928,177.9554,177.2394,177.8717,21288.0
2016-07-06 14:10:00,191.42,191.67,190.94,191.45,52646.0,178.0019,178.2344,177.5556,178.0298,52646.0
2016-07-06 14:20:00,191.44,191.62,191.25,191.25,21951.0,178.0205,178.1879,177.8438,177.8438,21951.0
2016-07-06 14:30:00,191.27,191.7,191.18,191.5,28713.0,177.8624,178.2623,177.7787,178.0763,28713.0
2016-07-06 14:40:00,191.46,191.51,191.1,191.23,22848.0,178.0391,178.0856,177.7043,177.8252,22848.0
2016-07-06 14:50:00,191.26,191.7,191.24,191.47,17231.0,177.8531,178.2623,177.8345,178.0484,17231.0
2016-07-06 15:00:00,191.43,191.68,191.18,191.53,29179.0,178.0112,178.2437,177.7787,178.1042,29179.0
2016-07-06 15:10:00,191.5,191.88,191.46,191.77,33782.0,178.0763,178.4297,178.0391,178.3274,33782.0
2016-07-06 15:20:00,191.77,191.77,191.41,191.43,56037.0,178.3274,178.3274,177.9926,178.0112,56037.0
2016-07-06 15:30:00,191.45,191.85,191.41,191.61,60603.0,178.0298,178.4018,177.9926,178.1786,60603.0
2016-07-06 15:40:00,191.61,191.87,191.52,191.87,76140.0,178.1786,178.4204,178.0949,178.4204,76140.0
2016-07-06 15:50:00,191.87,192.1,191.68,191.85,161927.0,178.4204,178.6342,178.2437,178.4018,161927.0
2016-07-07 09:30:00,192.65,192.95,191.88,192.63,53078.0,179.1457,179.4247,178.4297,179.1271,53078.0
2016-07-07 09:40:00,192.61,193.58,192.61,193.54,63792.0,179.1085,180.0105,179.1085,179.9733,63792.0
2016-07-07 09:50:00,193.54,193.6,192.55,192.9,29500.0,179.9733,180.0291,179.0527,179.3782,29500.0
2016-07-07 10:00:00,192.99,193.08,191.77,191.77,20805.0,179.4619,179.5455,178.3274,178.3274,20805.0
2016-07-07 10:10:00,191.71,191.71,191.35,191.47,25584.0,178.2716,178.2716,177.9368,178.0484,25584.0
2016-07-07 10:20:00,191.43,191.48,191.03,191.29,35557.0,178.0112,178.0577,177.6392,177.881,35557.0
2016-07-07 10:30:00,191.36,191.9,191.36,191.89,18546.0,177.9461,178.4483,177.9461,178.439,18546.0
2016-07-07 10:40:00,191.88,192.02,191.61,191.82,10849.0,178.4297,178.5599,178.1786,178.3739,10849.0
2016-07-07 10:50:00,191.86,191.95,191.2,191.4,22011.0,178.4111,178.4948,177.7973,177.9833,22011.0
2016-07-07 11:00:00,191.39,191.85,191.23,191.75,28798.0,177.974,178.4018,177.8252,178.3088,28798.0
2016-07-07 11:10:00,191.79,192.16,191.67,191.7,18033.0,178.346,178.69,178.2344,178.2623,18033.0
2016-07-07 11:20:00,191.92,191.96,191.07,191.47,20879.0,178.4669,178.5041,177.6764,178.0484,20879.0
2016-07-07 11:30:00,191.47,191.83,191.36,191.74,13343.0,178.0484,178.3832,177.9461,178.2995,13343.0
2016-07-07 11:40:00,191.73,191.73,190.91,191.04,14705.0,178.2902,178.2902,177.5277,177.6485,14705.0
2016-07-07 11:50:00,191.03,191.27,190.93,191.14,12746.0,177.6392,177.8624,177.5463,177.7415,12746.0
2016-07-07 12:00:00,191.13,191.61,191.12,191.13,14964.0,177.7322,178.1786,177.7229,177.7322,14964.0
2016-07-07 12:10:00,191.22,191.53,191.2,191.25,8710.0,177.8159,178.1042,177.7973,177.8438,8710.0
2016-07-07 12:20:00,191.31,191.43,190.99,191.43,13097.0,177.8996,178.0112,177.6021,178.0112,13097.0
2016-07-07 12:30:00,191.45,191.47,191.02,191.06,6802.0,178.0298,178.0484,177.63,177.6671,6802.0
2016-07-07 12:40:00,191.09,191.18,190.81,190.96,20062.0,177.695,177.7787,177.4347,177.5742,20062.0
2016-07-07 12:50:00,190.86,190.86,190.09,190.09,13023.0,177.4812,177.4812,176.7651,176.7651,13023.0
2016-07-07 13:00:00,190.2,190.41,190.08,190.41,13351.0,176.8674,177.0627,176.7558,177.0627,13351.0
2016-07-07 13:10:00,190.39,191.0,190.33,190.88,10718.0,177.0441,177.6114,176.9883,177.4998,10718.0
2016-07-07 13:20:00,190.83,191.4,190.69,191.15,10600.0,177.4533,177.9833,177.3231,177.7508,10600.0
2016-07-07 13:30:00,191.19,191.43,190.94,190.99,12799.0,177.788,178.0112,177.5556,177.6021,12799.0
2016-07-07 13:40:00,190.95,190.96,190.55,190.6,10253.0,177.5649,177.5742,177.1929,177.2394,10253.0
2016-07-07 13:50:00,190.62,190.98,190.55,190.86,8500.0,177.258,177.5928,177.1929,177.4812,8500.0
2016-07-07 14:00:00,190.86,191.12,190.74,190.74,14258.0,177.4812,177.7229,177.3696,177.3696,14258.0
2016-07-07 14:10:00,190.82,190.83,190.35,190.66,28094.0,177.444,177.4533,177.0069,177.2952,28094.0
2016-07-07 14:20:00,190.66,191.31,190.66,191.17,17060.0,177.2952,177.8996,177.2952,177.7694,17060.0
2016-07-07 14:30:00,191.2,191.24,190.83,191.05,17268.0,177.7973,177.8345,177.4533,177.6578,17268.0
2016-07-07 14:40:00,191.06,191.14,190.82,191.07,10047.0,177.6671,177.7415,177.444,177.6764,10047.0
2016-07-07 14:50:00,190.98,191.21,190.83,191.11,11575.0,177.5928,177.8066,177.4533,177.7136,11575.0
2016-07-07 15:00:00,191.15,191.47,190.95,191.47,21264.0,177.7508,178.0484,177.5649,178.0484,21264.0
2016-07-07 15:10:00,191.46,191.67,191.29,191.51,18685.0,178.0391,178.2344,177.881,178.0856,18685.0
2016-07-07 15:20:00,191.51,191.51,191.2,191.23,16397.0,178.0856,178.0856,177.7973,177.8252,16397.0
2016-07-07 15:30:00,191.33,191.64,191.2,191.53,16369.0,177.9182,178.2065,177.7973,178.1042,16369.0
2016-07-07 15:40:00,191.45,191.57,191.24,191.3,58349.0,178.0298,178.1414,177.8345,177.8903,58349.0
2016-07-07 15:50:00,191.36,191.49,191.18,191.21,123673.0,177.9461,178.067,177.7787,177.8066,123673.0
2016-07-08 09:30:00,192.33,193.18,191.9,192.21,23657.0,178.8481,179.6385,178.4483,178.7365,23657.0
2016-07-08 09:40:00,192.24,192.71,192.1,192.23,66949.0,178.7644,179.2015,178.6342,178.7551,66949.0
2016-07-08 09:50:00,192.13,192.46,191.87,192.02,25464.0,178.6621,178.969,178.4204,178.5599,25464.0
2016-07-08 10:00:00,192.14,192.77,192.1,192.52,130471.0,178.6714,179.2573,178.6342,179.0248,130471.0
2016-07-08 10:10:00,192.73,193.14,192.45,192.79,82169.0,179.2201,179.6013,178.9597,179.2759,82169.0
2016-07-08 10:20:00,192.87,193.09,192.2,192.3,36480.0,179.3503,179.5548,178.7272,178.8202,36480.0
2016-07-08 10:30:00,192.35,192.59,192.16,192.47,69910.0,178.8667,179.0899,178.69,178.9783,69910.0
2016-07-08 10:40:00,192.53,192.61,192.21,192.35,20573.0,179.0341,179.1085,178.7365,178.8667,20573.0
2016-07-08 10:50:00,192.21,192.8,192.21,192.67,8135.0,178.7365,179.2852,178.7365,179.1643,8135.0
2016-07-08 11:00:00,192.66,192.78,192.4,192.46,34852.0,179.155,179.2666,178.9132,178.969,34852.0
2016-07-08 11:10:00,192.52,192.97,192.47,192.97,12781.0,179.0248,179.4433,178.9783,179.4433,12781.0
2016-07-08 11:20:00,193.0,193.29,192.67,193.11,21843.0,179.4712,179.7408,179.1643,179.5734,21843.0
2016-07-08 11:30:00,193.03,193.27,192.83,193.16,22888.0,179.4991,179.7222,179.3131,179.6199,22888.0
2016-07-08 11:40:00,193.16,193.22,192.81,192.92,10683.0,179.6199,179.6757,179.2945,179.3968,10683.0
2016-07-08 11:50:00,192.83,193.14,192.83,192.9,8919.0,179.3131,179.6013,179.3131,179.3782,8919.0
2016-07-08 12:00:00,192.89,193.22,192.81,193.03,7967.0,179.3689,179.6757,179.2945,179.4991,7967.0
2016-07-08 12:10:00,193.04,193.19,192.91,193.0,25518.0,179.5084,179.6478,179.3875,179.4712,25518.0
2016-07-08 12:20:00,192.99,193.07,192.9,192.95,7873.0,179.4619,179.5363,179.3782,179.4247,7873.0
2016-07-08 12:30:00,192.97,193.02,192.62,192.86,56991.0,179.4433,179.4898,179.1178,179.341,56991.0
2016-07-08 12:40:00,192.89,193.1,192.85,192.89,16261.0,179.3689,179.5641,179.3317,179.3689,16261.0
2016-07-08 12:50:00,192.9,192.93,192.82,192.89,4331.0,179.3782,179.4061,179.3038,179.3689,4331.0
2016-07-08 13:00:00,192.88,193.04,192.85,192.96,14396.0,179.3596,179.5084,179.3317,179.434,14396.0
2016-07-08 13:10:00,193.0,193.23,192.95,193.14,11283.0,179.4712,179.685,179.4247,179.6013,11283.0
2016-07-08 13:20:00,193.24,193.33,193.12,193.3,8869.0,179.6943,179.778,179.5827,179.7501,8869.0
2016-07-08 13:30:00,193.33,193.37,193.2,193.25,11968.0,179.778,179.8152,179.6571,179.7036,11968.0
2016-07-08 13:40:00,193.24,193.34,193.12,193.2,12234.0,179.6943,179.7873,179.5827,179.6571,12234.0
2016-07-08 13:50:00,193.24,193.27,193.0,193.05,14226.0,179.6943,179.7222,179.4712,179.5177,14226.0
2016-07-08 14:00:00,193.05,193.08,192.95,193.01,6411.0,179.5177,179.5455,179.4247,179.4805,6411.0
2016-07-08 14:10:00,193.01,193.11,192.96,193.09,8375.0,179.4805,179.5734,179.434,179.5548,8375.0
2016-07-08 14:20:00,193.07,193.23,193.07,193.11,9705.0,179.5363,179.685,179.5363,179.5734,9705.0
2016-07-08 14:30:00,193.0,193.27,193.0,193.11,34767.0,179.4712,179.7222,179.4712,179.5734,34767.0
2016-07-08 14:40:00,192.98,193.12,192.87,192.98,6530.0,179.4526,179.5827,179.3503,179.4526,6530.0
2016-07-08 14:50:00,192.92,193.27,192.91,193.0,18392.0,179.3968,179.7222,179.3875,179.4712,18392.0
2016-07-08 15:00:00,193.0,193.05,192.97,193.01,10635.0,179.4712,179.5177,179.4433,179.4805,10635.0
2016-07-08 15:10:00,193.02,193.12,192.93,192.97,16909.0,179.4898,179.5827,179.4061,179.4433,16909.0
2016-07-08 15:20:00,193.0,193.02,192.62,192.62,13257.0,179.4712,179.4898,179.1178,179.1178,13257.0
2016-07-08 15:30:00,192.62,192.62,192.44,192.61,22558.0,179.1178,179.1178,178.9504,179.1085,22558.0
2016-07-08 15:40:00,192.54,192.78,192.34,192.66,36826.0,179.0434,179.2666,178.8574,179.155,36826.0
2016-07-08 15:50:00,192.66,192.88,192.58,192.71,74850.0,179.155,179.3596,179.0806,179.2015,74850.0
2016-07-11 09:30:00,192.72,193.5,192.72,193.44,23604.0,179.2108,179.9361,179.2108,179.8803,23604.0
2016-07-11 09:40:00,193.43,193.54,192.86,193.31,32293.0,179.871,179.9733,179.341,179.7594,32293.0
2016-07-11 09:50:00,193.33,193.33,192.49,192.92,35013.0,179.778,179.778,178.9969,179.3968,35013.0
2016-07-11 10:00:00,192.97,193.17,192.83,193.04,30813.0,179.4433,179.6292,179.3131,179.5084,30813.0
2016-07-11 10:10:00,193.04,193.08,192.45,192.45,13763.0,179.5084,179.5455,178.9597,178.9597,13763.0
2016-07-11 10:20:00,192.6,192.85,191.93,192.09,14855.0,179.0992,179.3317,178.4762,178.6249,14855.0
2016-07-11 10:30:00,191.99,192.36,191.9,192.04,10732.0,178.532,178.876,178.4483,178.5785,10732.0
2016-07-11 10:40:00,192.08,192.45,191.99,192.39,9230.0,178.6156,178.9597,178.532,178.9039,9230.0
2016-07-11 10:50:00,192.35,192.71,192.29,192.65,8415.0,178.8667,179.2015,178.8109,179.1457,8415.0
2016-07-11 11:00:00,192.6,193.2,192.6,193.2,15819.0,179.0992,179.6571,179.0992,179.6571,15819.0
2016-07-11 11:10:00,193.14,193.18,192.53,192.56,8864.0,179.6013,179.6385,179.0341,179.062,8864.0
2016-07-11 11:20:00,192.61,193.02,192.36,193.01,30382.0,179.1085,179.4898,178.876,179.4805,30382.0
2016-07-11 11:30:00,192.96,193.08,192.9,192.98,9177.0,179.434,179.5455,179.3782,179.4526,9177.0
2016-07-11 11:40:00,193.02,193.1,192.98,193.05,12732.0,179.4898,179.5641,179.4526,179.5177,12732.0
2016-07-11 11:50:00,192.99,193.16,192.91,192.91,24236.0,179.4619,179.6199,179.3875,179.3875,24236.0
2016-07-11 12:00:00,192.94,193.1,192.94,192.94,5580.0,179.4154,179.5641,179.4154,179.4154,5580.0
2016-07-11 12:10:00,192.96,193.1,192.94,193.06,6300.0,179.434,179.5641,179.4154,179.527,6300.0
2016-07-11 12:20:00,193.03,193.21,192.97,193.07,20205.0,179.4991,179.6664,179.4433,179.5363,20205.0
2016-07-11 12:30:00,193.06,193.17,193.0,193.1,53542.0,179.527,179.6292,179.4712,179.5641,53542.0
2016-07-11 12:40:00,193.09,193.17,192.94,193.07,66441.0,179.5548,179.6292,179.4154,179.5363,66441.0
2016-07-11 12:50:00,193.05,193.21,193.05,193.1,49000.0,179.5177,179.6664,179.5177,179.5641,49000.0
2016-07-11 13:00:00,193.12,193.18,192.98,193.08,46821.0,179.5827,179.6385,179.4526,179.5455,46821.0
2016-07-11 13:10:00,193.09,193.09,192.69,192.8,17068.0,179.5548,179.5548,179.1829,179.2852,17068.0
2016-07-11 13:20:00,192.83,193.06,192.73,192.95,24293.0,179.3131,179.527,179.2201,179.4247,24293.0
2016-07-11 13:30:00,192.97,193.1,192.92,193.02,3456.0,179.4433,179.5641,179.3968,179.4898,3456.0
2016-07-11 13:40:00,192.99,193.16,192.89,193.12,4972.0,179.4619,179.6199,179.3689,179.5827,4972.0
2016-07-11 13:50:00,193.12,193.32,193.05,193.29,19880.0,179.5827,179.7687,179.5177,179.7408,19880.0
2016-07-11 14:00:00,193.3,193.52,193.26,193.51,12025.0,179.7501,179.9547,179.7129,179.9454,12025.0
2016-07-11 14:10:00,193.5,193.58,193.34,193.45,13650.0,179.9361,180.0105,179.7873,179.8896,13650.0
2016-07-11 14:20:00,193.5,193.63,193.44,193.56,15250.0,179.9361,180.057,179.8803,179.9919,15250.0
2016-07-11 14:30:00,193.58,193.77,193.49,193.69,15190.0,180.0105,180.1872,179.9268,180.1128,15190.0
2016-07-11 14:40:00,193.69,193.83,193.65,193.78,12837.0,180.1128,180.243,180.0756,180.1965,12837.0
2016-07-11 14:50:00,193.8,193.8,193.65,193.69,21697.0,180.2151,180.2151,180.0756,180.1128,21697.0
2016-07-11 15:00:00,193.69,193.83,193.56,193.83,25762.0,180.1128,180.243,179.9919,180.243,25762.0
2016-07-11 15:10:00,193.8,193.9,193.73,193.81,20405.0,180.2151,180.3081,180.15,180.2244,20405.0
2016-07-11 15:20:00,193.82,193.86,193.68,193.74,21925.0,180.2337,180.2709,180.1035,180.1593,21925.0
2016-07-11 15:30:00,193.72,193.81,193.61,193.76,55868.0,180.1407,180.2244,180.0384,180.1779,55868.0
2016-07-11 15:40:00,193.76,193.79,193.54,193.56,67857.0,180.1779,180.2058,179.9733,179.9919,67857.0
2016-07-11 15:50:00,193.58,193.6,193.42,193.45,70631.0,180.0105,180.0291,179.8617,179.8896,70631.0
2016-07-12 09:30:00,193.99,195.24,193.85,194.09,31137.0,180.3918,181.5541,180.2616,180.4848,31137.0
2016-07-12 09:40:00,194.3,194.62,194.07,194.47,13563.0,180.68,180.9776,180.4662,180.8381,13563.0
2016-07-12 09:50:00,194.54,194.8,194.18,194.18,27105.0,180.9032,181.145,180.5684,180.5684,27105.0
2016-07-12 10:00:00,194.26,194.91,194.26,194.42,16959.0,180.6428,181.2473,180.6428,180.7916,16959.0
2016-07-12 10:10:00,194.48,194.66,194.34,194.65,22221.0,180.8474,181.0148,180.7172,181.0055,22221.0
2016-07-12 10:20:00,194.68,194.96,194.61,194.94,20595.0,181.0334,181.2938,180.9683,181.2752,20595.0
2016-07-12 10:30:00,194.95,195.31,194.81,195.11,22650.0,181.2845,181.6192,181.1543,181.4333,22650.0
2016-07-12 10:40:00,195.11,195.35,194.96,194.96,25837.0,181.4333,181.6564,181.2938,181.2938,25837.0
2016-07-12 10:50:00,195.05,195.13,194.86,195.12,15100.0,181.3775,181.4518,181.2008,181.4426,15100.0
2016-07-12 11:00:00,195.13,195.49,195.0,195.43,13359.0,181.4518,181.7866,181.331,181.7308,13359.0
2016-07-12 11:10:00,195.34,195.47,195.21,195.37,17198.0,181.6471,181.768,181.5262,181.675,17198.0
2016-07-12 11:20:00,195.37,195.58,195.21,195.47,26345.0,181.675,181.8703,181.5262,181.768,26345.0
2016-07-12 11:30:00,195.49,196.07,195.49,196.03,14942.0,181.7866,182.326,181.7866,182.2888,14942.0
2016-07-12 11:40:00,195.99,196.19,195.96,196.01,22626.0,182.2516,182.4375,182.2237,182.2702,22626.0
2016-07-12 11:50:00,195.99,196.19,195.89,196.09,21756.0,182.2516,182.4375,182.1586,182.3446,21756.0
2016-07-12 12:00:00,196.02,196.18,195.97,196.06,28101.0,182.2795,182.4282,182.233,182.3167,28101.0
2016-07-12 12:10:00,196.13,196.23,196.07,196.08,7054.0,182.3818,182.4747,182.326,182.3353,7054.0
2016-07-12 12:20:00,196.15,196.18,195.95,196.03,37497.0,182.4004,182.4282,182.2144,182.2888,37497.0
2016-07-12 12:30:00,196.02,196.4,196.02,196.28,21276.0,182.2795,182.6328,182.2795,182.5212,21276.0
2016-07-12 12:40:00,196.29,196.66,196.29,196.65,37128.0,182.5305,182.8746,182.5305,182.8653,37128.0
2016-07-12 12:50:00,196.64,197.0,196.56,196.79,57415.0,182.856,183.1908,182.7816,182.9955,57415.0
2016-07-12 13:00:00,196.83,196.83,196.57,196.61,15858.0,183.0327,183.0327,182.7909,182.8281,15858.0
2016-07-12 13:10:00,196.55,196.56,196.13,196.19,116758.0,182.7723,182.7816,182.3818,182.4375,116758.0
2016-07-12 13:20:00,196.23,196.41,196.16,196.2,27778.0,182.4747,182.6421,182.4096,182.4468,27778.0
2016-07-12 13:30:00,196.21,196.24,195.94,196.04,19966.0,182.4561,182.484,182.2051,182.2981,19966.0
2016-07-12 13:40:00,196.06,196.24,195.96,196.06,12875.0,182.3167,182.484,182.2237,182.3167,12875.0
2016-07-12 13:50:00,196.05,196.21,195.92,195.99,14480.0,182.3074,182.4561,182.1865,182.2516,14480.0
2016-07-12 14:00:00,195.96,196.08,195.94,195.96,8722.0,182.2237,182.3353,182.2051,182.2237,8722.0
2016-07-12 14:10:00,196.02,196.07,195.84,195.84,11039.0,182.2795,182.326,182.1121,182.1121,11039.0
2016-07-12 14:20:00,195.87,195.87,195.58,195.64,13256.0,182.14,182.14,181.8703,181.9261,13256.0
2016-07-12 14:30:00,195.61,195.88,195.53,195.64,17995.0,181.8982,182.1493,181.8238,181.9261,17995.0
2016-07-12 14:40:00,195.63,195.75,195.37,195.44,17703.0,181.9168,182.0284,181.675,181.7401,17703.0
2016-07-12 14:50:00,195.45,195.69,195.38,195.69,20938.0,181.7494,181.9726,181.6843,181.9726,20938.0
2016-07-12 15:00:00,195.62,195.87,195.51,195.51,21516.0,181.9075,182.14,181.8052,181.8052,21516.0
2016-07-12 15:10:00,195.53,195.8,195.53,195.73,24849.0,181.8238,182.0749,181.8238,182.0098,24849.0
2016-07-12 15:20:00,195.74,195.89,195.71,195.78,36998.0,182.0191,182.1586,181.9912,182.0563,36998.0
2016-07-12 15:30:00,195.78,195.85,195.71,195.75,52718.0,182.0563,182.1214,181.9912,182.0284,52718.0
2016-07-12 15:40:00,195.74,195.78,195.49,195.57,91856.0,182.0191,182.0563,181.7866,181.861,91856.0
2016-07-12 15:50:00,195.55,195.62,195.4,195.49,107054.0,181.8424,181.9075,181.7029,181.7866,107054.0
2016-07-13 09:30:00,195.89,196.69,195.68,196.56,64986.0,182.1586,182.9025,181.9633,182.7816,64986.0
2016-07-13 09:40:00,196.68,196.91,196.41,196.84,16828.0,182.8932,183.1071,182.6421,183.042,16828.0
2016-07-13 09:50:00,196.88,197.29,196.81,197.12,46911.0,183.0792,183.4604,183.0141,183.3024,46911.0
2016-07-13 10:00:00,197.26,197.6,197.14,197.53,9970.0,183.4325,183.7487,183.321,183.6836,9970.0
2016-07-13 10:10:00,197.48,197.68,197.28,197.41,32138.0,183.6371,183.8231,183.4511,183.572,32138.0
2016-07-13 10:20:00,197.32,197.44,196.93,197.16,20444.0,183.4883,183.5999,183.1257,183.3396,20444.0
2016-07-13 10:30:00,197.18,197.73,197.04,197.73,31299.0,183.3581,183.8696,183.228,183.8696,31299.0
2016-07-13 10:40:00,197.66,197.78,197.44,197.64,27721.0,183.8045,183.9161,183.5999,183.7859,27721.0
2016-07-13 10:50:00,197.68,197.77,197.6,197.7,14885.0,183.8231,183.9068,183.7487,183.8417,14885.0
2016-07-13 11:00:00,197.7,197.78,197.25,197.52,15304.0,183.8417,183.9161,183.4232,183.6743,15304.0
2016-07-13 11:10:00,197.51,197.6,197.17,197.21,37915.0,183.665,183.7487,183.3489,183.386,37915.0
2016-07-13 11:20:00,197.17,197.69,197.17,197.36,12579.0,183.3489,183.8324,183.3489,183.5255,12579.0
2016-07-13 11:30:00,197.41,197.41,197.11,197.16,18554.0,183.572,183.572,183.2931,183.3396,18554.0
2016-07-13 11:40:00,197.13,197.2,196.92,197.02,24276.0,183.3117,183.3767,183.1164,183.2094,24276.0
2016-07-13 11:50:00,196.94,197.59,196.8,197.53,12582.0,183.135,183.7394,183.0048,183.6836,12582.0
2016-07-13 12:00:00,197.53,197.75,197.33,197.37,8306.0,183.6836,183.8882,183.4976,183.5348,8306.0
2016-07-13 12:10:00,197.39,197.67,197.27,197.63,5600.0,183.5534,183.8138,183.4418,183.7766,5600.0
2016-07-13 12:20:00,197.59,197.67,197.09,197.12,13374.0,183.7394,183.8138,183.2745,183.3024,13374.0
2016-07-13 12:30:00,197.12,197.16,196.8,197.09,16590.0,183.3024,183.3396,183.0048,183.2745,16590.0
2016-07-13 12:40:00,197.0,197.16,196.77,196.93,12431.0,183.1908,183.3396,182.9769,183.1257,12431.0
2016-07-13 12:50:00,196.91,196.98,196.71,196.76,9970.0,183.1071,183.1722,182.9211,182.9676,9970.0
2016-07-13 13:00:00,196.74,197.18,196.67,197.14,44468.0,182.949,183.3581,182.8839,183.321,44468.0
2016-07-13 13:10:00,197.16,197.16,196.9,196.99,16397.0,183.3396,183.3396,183.0978,183.1815,16397.0
2016-07-13 13:20:00,196.94,197.02,196.84,196.95,20714.0,183.135,183.2094,183.042,183.1443,20714.0
2016-07-13 13:30:00,196.98,197.06,196.72,197.0,23833.0,183.1722,183.2466,182.9304,183.1908,23833.0
2016-07-13 13:40:00,197.02,197.15,196.89,196.99,30629.0,183.2094,183.3303,183.0885,183.1815,30629.0
2016-07-13 13:50:00,196.95,197.1,196.75,197.0,35162.0,183.1443,183.2838,182.9583,183.1908,35162.0
2016-07-13 14:00:00,197.03,197.1,196.77,197.1,30022.0,183.2187,183.2838,182.9769,183.2838,30022.0
2016-07-13 14:10:00,197.11,197.42,197.07,197.25,17276.0,183.2931,183.5813,183.2559,183.4232,17276.0
2016-07-13 14:20:00,197.31,197.47,196.93,197.36,32303.0,183.479,183.6278,183.1257,183.5255,32303.0
2016-07-13 14:30:00,197.45,197.74,197.33,197.61,67533.0,183.6092,183.8789,183.4976,183.758,67533.0
2016-07-13 14:40:00,197.63,197.63,197.3,197.44,38635.0,183.7766,183.7766,183.4697,183.5999,38635.0
2016-07-13 14:50:00,197.47,197.57,197.3,197.57,150694.0,183.6278,183.7208,183.4697,183.7208,150694.0
2016-07-13 15:00:00,197.52,198.06,197.51,197.83,73301.0,183.6743,184.1765,183.665,183.9626,73301.0
2016-07-13 15:10:00,197.85,197.87,197.37,197.48,45525.0,183.9812,183.9998,183.5348,183.6371,45525.0
2016-07-13 15:20:00,197.49,197.73,197.38,197.69,27890.0,183.6464,183.8696,183.5441,183.8324,27890.0
2016-07-13 15:30:00,197.62,197.85,197.48,197.74,37194.0,183.7673,183.9812,183.6371,183.8789,37194.0
2016-07-13 15:40:00,197.73,197.79,197.31,197.36,59637.0,183.8696,183.9254,183.479,183.5255,59637.0
2016-07-13 15:50:00,197.36,197.5,197.34,197.39,92803.0,183.5255,183.6557,183.5069,183.5534,92803.0
2016-07-14 09:30:00,198.88,199.43,197.76,198.28,34811.0,184.939,185.4504,183.8975,184.381,34811.0
2016-07-14 09:40:00,198.26,198.28,197.51,197.8,13086.0,184.3624,184.381,183.665,183.9347,13086.0
2016-07-14 09:50:00,197.84,198.24,197.81,198.09,10100.0,183.9719,184.3438,183.944,184.2044,10100.0
2016-07-14 10:00:00,198.08,198.42,197.93,198.21,16800.0,184.1951,184.5112,184.0556,184.3159,16800.0
2016-07-14 10:10:00,198.17,198.32,197.82,198.07,20482.0,184.2788,184.4182,183.9533,184.1858,20482.0
2016-07-14 10:20:00,198.15,198.27,197.92,198.0,22594.0,184.2602,184.3717,184.0463,184.1207,22594.0
2016-07-14 10:30:00,198.09,198.69,198.08,198.45,23142.0,184.2044,184.7623,184.1951,184.5391,23142.0
2016-07-14 10:40:00,198.38,198.45,198.1,198.26,21176.0,184.474,184.5391,184.2137,184.3624,21176.0
2016-07-14 10:50:00,198.25,198.35,198.09,198.21,18567.0,184.3531,184.4461,184.2044,184.3159,18567.0
2016-07-14 11:00:00,198.25,198.49,198.21,198.44,14412.0,184.3531,184.5763,184.3159,184.5298,14412.0
2016-07-14 11:10:00,198.44,198.63,198.11,198.19,23622.0,184.5298,184.7065,184.223,184.2974,23622.0
2016-07-14 11:20:00,198.21,198.48,198.08,198.34,17336.0,184.3159,184.567,184.1951,184.4368,17336.0
2016-07-14 11:30:00,198.32,198.5,198.25,198.41,12335.0,184.4182,184.5856,184.3531,184.5019,12335.0
2016-07-14 11:40:00,198.4,198.42,198.23,198.27,12435.0,184.4926,184.5112,184.3345,184.3717,12435.0
2016-07-14 11:50:00,198.27,198.51,198.19,198.33,9108.0,184.3717,184.5949,184.2974,184.4275,9108.0
2016-07-14 12:00:00,198.43,198.78,198.21,198.77,28931.0,184.5205,184.846,184.3159,184.8367,28931.0
2016-07-14 12:10:00,198.69,198.95,198.68,198.8,15841.0,184.7623,185.0041,184.753,184.8646,15841.0
2016-07-14 12:20:00,198.86,199.04,198.79,199.0,19390.0,184.9204,185.0878,184.8553,185.0506,19390.0
2016-07-14 12:30:00,199.04,199.16,199.0,199.13,19114.0,185.0878,185.1994,185.0506,185.1715,19114.0
2016-07-14 12:40:00,199.17,199.27,199.08,199.18,5504.0,185.2087,185.3016,185.125,185.218,5504.0
2016-07-14 12:50:00,199.19,199.25,198.96,199.03,16702.0,185.2273,185.283,185.0134,185.0785,16702.0
2016-07-14 13:00:00,199.01,199.01,198.78,198.81,10971.0,185.0599,185.0599,184.846,184.8739,10971.0
2016-07-14 13:10:00,198.81,198.81,198.4,198.41,11370.0,184.8739,184.8739,184.4926,184.5019,11370.0
2016-07-14 13:20:00,198.43,198.6,198.42,198.42,10381.0,184.5205,184.6786,184.5112,184.5112,10381.0
2016-07-14 13:30:00,198.42,198.53,198.28,198.44,8150.0,184.5112,184.6135,184.381,184.5298,8150.0
2016-07-14 13:40:00,198.46,198.83,198.39,198.71,33784.0,184.5484,184.8925,184.4833,184.7809,33784.0
2016-07-14 13:50:00,198.67,198.85,198.66,198.82,20213.0,184.7437,184.9111,184.7344,184.8832,20213.0
2016-07-14 14:00:00,198.85,198.87,198.73,198.75,18334.0,184.9111,184.9297,184.7995,184.8181,18334.0
2016-07-14 14:10:00,198.75,198.94,198.73,198.94,17831.0,184.8181,184.9948,184.7995,184.9948,17831.0
2016-07-14 14:20:00,198.88,198.9,198.74,198.78,8405.0,184.939,184.9576,184.8088,184.846,8405.0
2016-07-14 14:30:00,198.79,198.81,198.54,198.68,11617.0,184.8553,184.8739,184.6228,184.753,11617.0
2016-07-14 14:40:00,198.7,198.71,198.37,198.46,12467.0,184.7716,184.7809,184.4647,184.5484,12467.0
2016-07-14 14:50:00,198.46,198.54,198.15,198.15,11096.0,184.5484,184.6228,184.2602,184.2602,11096.0
2016-07-14 15:00:00,198.18,198.59,198.17,198.53,23523.0,184.2881,184.6693,184.2788,184.6135,23523.0
2016-07-14 15:10:00,198.53,198.55,198.3,198.33,27629.0,184.6135,184.6321,184.3996,184.4275,27629.0
2016-07-14 15:20:00,198.35,198.61,198.25,198.61,20794.0,184.4461,184.6879,184.3531,184.6879,20794.0
2016-07-14 15:30:00,198.61,198.68,198.24,198.34,22021.0,184.6879,184.753,184.3438,184.4368,22021.0
2016-07-14 15:40:00,198.35,198.36,198.06,198.14,36521.0,184.4461,184.4554,184.1765,184.2509,36521.0
2016-07-14 15:50:00,198.16,198.26,197.95,198.02,69467.0,184.2695,184.3624,184.0742,184.1393,69467.0
2016-07-15 09:30:00,198.68,198.99,197.95,198.89,76839.0,184.753,185.0413,184.0742,184.9483,76839.0
2016-07-15 09:40:00,198.9,199.05,198.33,198.33,12752.0,184.9576,185.0971,184.4275,184.4275,12752.0
2016-07-15 09:50:00,198.46,198.54,197.93,198.07,18792.0,184.5484,184.6228,184.0556,184.1858,18792.0
2016-07-15 10:00:00,198.14,198.22,197.3,197.65,17396.0,184.2509,184.3252,183.4697,183.7952,17396.0
2016-07-15 10:10:00,197.66,197.95,197.02,197.03,25451.0,183.8045,184.0742,183.2094,183.2187,25451.0
2016-07-15 10:20:00,197.18,197.78,197.16,197.45,8985.0,183.3581,183.9161,183.3396,183.6092,8985.0
2016-07-15 10:30:00,197.4,198.03,197.37,197.98,7035.0,183.5627,184.1486,183.5348,184.1021,7035.0
2016-07-15 10:40:00,198.03,198.21,197.93,198.0,10802.0,184.1486,184.3159,184.0556,184.1207,10802.0
2016-07-15 10:50:00,197.98,198.13,197.61,197.61,11327.0,184.1021,184.2416,183.758,183.758,11327.0
2016-07-15 11:00:00,197.62,197.62,197.16,197.35,24815.0,183.7673,183.7673,183.3396,183.5162,24815.0
2016-07-15 11:10:00,197.32,197.32,196.79,197.04,44120.0,183.4883,183.4883,182.9955,183.228,44120.0
2016-07-15 11:20:00,197.06,197.2,196.96,197.01,21464.0,183.2466,183.3767,183.1536,183.2001,21464.0
2016-07-15 11:30:00,196.98,197.06,196.71,196.8,30496.0,183.1722,183.2466,182.9211,183.0048,30496.0
2016-07-15 11:40:00,196.75,197.03,196.71,196.77,21269.0,182.9583,183.2187,182.9211,182.9769,21269.0
2016-07-15 11:50:00,196.74,196.93,196.55,196.55,9893.0,182.949,183.1257,182.7723,182.7723,9893.0
2016-07-15 12:00:00,196.55,196.71,196.29,196.56,15913.0,182.7723,182.9211,182.5305,182.7816,15913.0
2016-07-15 12:10:00,196.54,196.54,196.27,196.27,8350.0,182.763,182.763,182.5119,182.5119,8350.0
2016-07-15 12:20:00,196.33,196.48,196.22,196.43,11478.0,182.5677,182.7072,182.4654,182.6607,11478.0
2016-07-15 12:30:00,196.48,196.51,196.29,196.29,10229.0,182.7072,182.7351,182.5305,182.5305,10229.0
2016-07-15 12:40:00,196.3,196.57,196.3,196.52,9928.0,182.5398,182.7909,182.5398,182.7444,9928.0
2016-07-15 12:50:00,196.52,196.6,196.41,196.56,5419.0,182.7444,182.8188,182.6421,182.7816,5419.0
2016-07-15 13:00:00,196.55,196.84,196.55,196.77,8694.0,182.7723,183.042,182.7723,182.9769,8694.0
2016-07-15 13:10:00,196.75,197.0,196.64,196.82,10234.0,182.9583,183.1908,182.856,183.0234,10234.0
2016-07-15 13:20:00,196.77,196.96,196.63,196.67,19165.0,182.9769,183.1536,182.8467,182.8839,19165.0
2016-07-15 13:30:00,196.72,196.75,196.56,196.69,7121.0,182.9304,182.9583,182.7816,182.9025,7121.0
2016-07-15 13:40:00,196.72,196.83,196.54,196.56,12909.0,182.9304,183.0327,182.763,182.7816,12909.0
2016-07-15 13:50:00,196.51,196.84,196.5,196.81,13478.0,182.7351,183.042,182.7258,183.0141,13478.0
2016-07-15 14:00:00,196.84,197.1,196.8,196.8,14767.0,183.042,183.2838,183.0048,183.0048,14767.0
2016-07-15 14:10:00,196.81,197.21,196.73,197.21,19428.0,183.0141,183.386,182.9397,183.386,19428.0
2016-07-15 14:20:00,197.15,197.17,196.9,197.06,6769.0,183.3303,183.3489,183.0978,183.2466,6769.0
2016-07-15 14:30:00,197.04,197.18,196.99,197.04,9306.0,183.228,183.3581,183.1815,183.228,9306.0
2016-07-15 14:40:00,197.03,197.11,196.83,196.93,10755.0,183.2187,183.2931,183.0327,183.1257,10755.0
2016-07-15 14:50:00,196.91,197.26,196.86,197.11,12666.0,183.1071,183.4325,183.0606,183.2931,12666.0
2016-07-15 15:00:00,197.02,197.26,196.87,197.21,9800.0,183.2094,183.4325,183.0699,183.386,9800.0
2016-07-15 15:10:00,197.14,197.14,196.87,197.0,8148.0,183.321,183.321,183.0699,183.1908,8148.0
2016-07-15 15:20:00,196.98,197.19,196.96,197.14,13546.0,183.1722,183.3674,183.1536,183.321,13546.0
2016-07-15 15:30:00,197.11,197.27,197.04,197.27,25661.0,183.2931,183.4418,183.228,183.4418,25661.0
2016-07-15 15:40:00,197.28,197.28,196.93,197.02,44879.0,183.4511,183.4511,183.1257,183.2094,44879.0
2016-07-15 15:50:00,197.02,197.26,196.98,197.1,59984.0,183.2094,183.4325,183.1722,183.2838,59984.0
2016-07-18 09:30:00,197.3,197.93,196.63,196.87,63261.0,183.4697,184.0556,182.8467,183.0699,63261.0
2016-07-18 09:40:00,196.65,196.83,196.37,196.61,13454.0,182.8653,183.0327,182.6049,182.8281,13454.0
2016-07-18 09:50:00,196.66,196.96,196.66,196.96,9531.0,182.8746,183.1536,182.8746,183.1536,9531.0
2016-07-18 10:00:00,196.98,197.25,196.88,197.01,17636.0,183.1722,183.4232,183.0792,183.2001,17636.0
2016-07-18 10:10:00,196.98,196.98,196.47,196.83,14961.0,183.1722,183.1722,182.6979,183.0327,14961.0
2016-07-18 10:20:00,196.9,196.98,196.62,196.75,12069.0,183.0978,183.1722,182.8374,182.9583,12069.0
2016-07-18 10:30:00,196.79,197.21,196.65,197.18,39286.0,182.9955,183.386,182.8653,183.3581,39286.0
2016-07-18 10:40:00,197.18,197.21,196.51,196.56,22011.0,183.3581,183.386,182.7351,182.7816,22011.0
2016-07-18 10:50:00,196.48,196.85,196.47,196.85,15475.0,182.7072,183.0513,182.6979,183.0513,15475.0
2016-07-18 11:00:00,196.85,196.95,196.66,196.66,23044.0,183.0513,183.1443,182.8746,182.8746,23044.0
2016-07-18 11:10:00,196.67,196.68,196.42,196.53,17060.0,182.8839,182.8932,182.6514,182.7537,17060.0
2016-07-18 11:20:00,196.51,196.58,196.42,196.42,15940.0,182.7351,182.8002,182.6514,182.6514,15940.0
2016-07-18 11:30:00,196.49,196.49,196.18,196.38,9086.0,182.7165,182.7165,182.4282,182.6142,9086.0
2016-07-18 11:40:00,196.34,196.34,196.16,196.29,10950.0,182.577,182.577,182.4096,182.5305,10950.0
2016-07-18 11:50:00,196.28,196.41,196.22,196.22,9408.0,182.5212,182.6421,182.4654,182.4654,9408.0
2016-07-18 12:00:00,196.18,196.47,196.14,196.47,10602.0,182.4282,182.6979,182.3911,182.6979,10602.0
2016-07-18 12:10:00,196.5,196.5,196.14,196.14,5518.0,182.7258,182.7258,182.3911,182.3911,5518.0
2016-07-18 12:20:00,196.14,196.34,196.09,196.34,8126.0,182.3911,182.577,182.3446,182.577,8126.0
2016-07-18 12:30:00,196.27,196.38,196.07,196.19,6085.0,182.5119,182.6142,182.326,182.4375,6085.0
2016-07-18 12:40:00,196.14,196.4,196.14,196.23,13300.0,182.3911,182.6328,182.3911,182.4747,13300.0
2016-07-18 12:50:00,196.18,196.44,196.18,196.44,6000.0,182.4282,182.67,182.4282,182.67,6000.0
2016-07-18 13:00:00,196.46,196.78,196.44,196.68,16316.0,182.6886,182.9862,182.67,182.8932,16316.0
2016-07-18 13:10:00,196.71,196.71,196.29,196.35,9332.0,182.9211,182.9211,182.5305,182.5863,9332.0
2016-07-18 13:20:00,196.34,196.59,196.34,196.59,4484.0,182.577,182.8095,182.577,182.8095,4484.0
2016-07-18 13:30:00,196.56,196.99,196.54,196.93,8807.0,182.7816,183.1815,182.763,183.1257,8807.0
2016-07-18 13:40:00,196.91,197.05,196.86,196.88,9177.0,183.1071,183.2373,183.0606,183.0792,9177.0
2016-07-18 13:50:00,196.88,197.03,196.86,196.99,11640.0,183.0792,183.2187,183.0606,183.1815,11640.0
2016-07-18 14:00:00,197.0,197.28,196.97,197.12,13311.0,183.1908,183.4511,183.1629,183.3024,13311.0
2016-07-18 14:10:00,197.13,197.19,196.9,196.97,6805.0,183.3117,183.3674,183.0978,183.1629,6805.0
2016-07-18 14:20:00,196.91,197.13,196.91,197.1,6778.0,183.1071,183.3117,183.1071,183.2838,6778.0
2016-07-18 14:30:00,197.17,197.34,197.09,197.28,27800.0,183.3489,183.5069,183.2745,183.4511,27800.0
2016-07-18 14:40:00,197.27,197.5,197.26,197.5,20004.0,183.4418,183.6557,183.4325,183.6557,20004.0
2016-07-18 14:50:00,197.53,197.6,197.41,197.5,6405.0,183.6836,183.7487,183.572,183.6557,6405.0
2016-07-18 15:00:00,197.49,197.53,197.34,197.35,8710.0,183.6464,183.6836,183.5069,183.5162,8710.0
2016-07-18 15:10:00,197.38,197.58,197.38,197.5,5243.0,183.5441,183.7301,183.5441,183.6557,5243.0
2016-07-18 15:20:00,197.5,197.57,197.46,197.56,9794.0,183.6557,183.7208,183.6185,183.7115,9794.0
2016-07-18 15:30:00,197.56,197.63,197.52,197.57,15500.0,183.7115,183.7766,183.6743,183.7208,15500.0
2016-07-18 15:40:00,197.61,197.72,197.51,197.64,17214.0,183.758,183.8603,183.665,183.7859,17214.0
2016-07-18 15:50:00,197.67,197.8,197.58,197.73,83366.0,183.8138,183.9347,183.7301,183.8696,83366.0
2016-07-19 09:30:00,196.59,198.73,196.52,197.89,50284.0,182.8095,184.7995,182.7444,184.0184,50284.0
2016-07-19 09:40:00,197.87,198.11,197.38,197.88,22956.0,183.9998,184.223,183.5441,184.0091,22956.0
2016-07-19 09:50:00,197.89,198.13,197.69,197.92,7847.0,184.0184,184.2416,183.8324,184.0463,7847.0
2016-07-19 10:00:00,197.96,198.01,197.64,197.98,5849.0,184.0835,184.13,183.7859,184.1021,5849.0
2016-07-19 10:10:00,198.07,198.17,197.82,197.99,18322.0,184.1858,184.2788,183.9533,184.1114,18322.0
2016-07-19 10:20:00,197.96,197.98,197.58,197.59,6144.0,184.0835,184.1021,183.7301,183.7394,6144.0
2016-07-19 10:30:00,197.54,197.59,197.25,197.43,22102.0,183.6929,183.7394,183.4232,183.5906,22102.0
2016-07-19 10:40:00,197.4,197.6,197.29,197.29,12910.0,183.5627,183.7487,183.4604,183.4604,12910.0
2016-07-19 10:50:00,197.32,197.57,197.25,197.48,8551.0,183.4883,183.7208,183.4232,183.6371,8551.0
2016-07-19 11:00:00,197.5,197.66,197.45,197.55,11797.0,183.6557,183.8045,183.6092,183.7022,11797.0
2016-07-19 11:10:00,197.55,197.58,197.33,197.41,9025.0,183.7022,183.7301,183.4976,183.572,9025.0
2016-07-19 11:20:00,197.41,197.59,197.36,197.56,11170.0,183.572,183.7394,183.5255,183.7115,11170.0
2016-07-19 11:30:00,197.5,197.71,197.25,197.3,67205.0,183.6557,183.851,183.4232,183.4697,67205.0
2016-07-19 11:40:00,197.26,197.46,197.19,197.26,15562.0,183.4325,183.6185,183.3674,183.4325,15562.0
2016-07-19 11:50:00,197.34,197.58,197.34,197.44,3400.0,183.5069,183.7301,183.5069,183.5999,3400.0
2016-07-19 12:00:00,197.44,197.44,197.09,197.29,60543.0,183.5999,183.5999,183.2745,183.4604,60543.0
2016-07-19 12:10:00,197.27,197.41,197.25,197.35,5149.0,183.4418,183.572,183.4232,183.5162,5149.0
2016-07-19 12:20:00,197.35,197.5,197.3,197.33,8470.0,183.5162,183.6557,183.4697,183.4976,8470.0
2016-07-19 12:30:00,197.36,197.41,197.22,197.25,16256.0,183.5255,183.572,183.3953,183.4232,16256.0
2016-07-19 12:40:00,197.26,197.38,197.26,197.34,8493.0,183.4325,183.5441,183.4325,183.5069,8493.0
2016-07-19 12:50:00,197.39,197.45,197.28,197.37,13210.0,183.5534,183.6092,183.4511,183.5348,13210.0
2016-07-19 13:00:00,197.36,197.4,197.25,197.31,17108.0,183.5255,183.5627,183.4232,183.479,17108.0
2016-07-19 13:10:00,197.27,197.33,197.23,197.32,18652.0,183.4418,183.4976,183.4046,183.4883,18652.0
2016-07-19 13:20:00,197.31,197.32,197.08,197.08,45700.0,183.479,183.4883,183.2652,183.2652,45700.0
2016-07-19 13:30:00,197.02,197.1,196.9,196.94,8654.0,183.2094,183.2838,183.0978,183.135,8654.0
2016-07-19 13:40:00,196.97,197.26,196.96,197.16,21324.0,183.1629,183.4325,183.1536,183.3396,21324.0
2016-07-19 13:50:00,197.09,197.24,197.04,197.19,6089.0,183.2745,183.4139,183.228,183.3674,6089.0
2016-07-19 14:00:00,197.11,197.23,197.03,197.18,10410.0,183.2931,183.4046,183.2187,183.3581,10410.0
2016-07-19 14:10:00,197.18,197.19,197.01,197.07,4693.0,183.3581,183.3674,183.2001,183.2559,4693.0
2016-07-19 14:20:00,197.01,197.31,196.96,197.31,22079.0,183.2001,183.479,183.1536,183.479,22079.0
2016-07-19 14:30:00,197.31,197.43,197.11,197.11,7261.0,183.479,183.5906,183.2931,183.2931,7261.0
2016-07-19 14:40:00,197.11,197.32,197.11,197.24,6938.0,183.2931,183.4883,183.2931,183.4139,6938.0
2016-07-19 14:50:00,197.25,197.39,197.22,197.25,6836.0,183.4232,183.5534,183.3953,183.4232,6836.0
2016-07-19 15:00:00,197.28,197.51,197.28,197.35,7804.0,183.4511,183.665,183.4511,183.5162,7804.0
2016-07-19 15:10:00,197.36,197.59,197.29,197.56,10013.0,183.5255,183.7394,183.4604,183.7115,10013.0
2016-07-19 15:20:00,197.62,197.69,197.54,197.64,12825.0,183.7673,183.8324,183.6929,183.7859,12825.0
2016-07-19 15:30:00,197.58,197.8,197.54,197.76,16715.0,183.7301,183.9347,183.6929,183.8975,16715.0
2016-07-19 15:40:00,197.75,197.81,197.72,197.8,41016.0,183.8882,183.944,183.8603,183.9347,41016.0
2016-07-19 15:50:00,197.79,198.01,197.72,197.98,75573.0,183.9254,184.13,183.8603,184.1021,75573.0
2016-07-20 09:30:00,198.04,198.87,197.9,198.32,18375.0,184.1579,184.9297,184.0277,184.4182,18375.0
2016-07-20 09:40:00,198.4,198.63,198.3,198.51,8299.0,184.4926,184.7065,184.3996,184.5949,8299.0
2016-07-20 09:50:00,198.58,198.69,198.5,198.67,4235.0,184.66,184.7623,184.5856,184.7437,4235.0
2016-07-20 10:00:00,198.68,198.98,198.63,198.91,18882.0,184.753,185.032,184.7065,184.9669,18882.0
2016-07-20 10:10:00,198.92,199.11,198.86,199.07,16577.0,184.9762,185.1529,184.9204,185.1157,16577.0
2016-07-20 10:20:00,199.07,199.27,198.86,198.86,5173.0,185.1157,185.3016,184.9204,184.9204,5173.0
2016-07-20 10:30:00,198.87,198.9,198.6,198.66,10464.0,184.9297,184.9576,184.6786,184.7344,10464.0
2016-07-20 10:40:00,198.67,198.81,198.66,198.66,6917.0,184.7437,184.8739,184.7344,184.7344,6917.0
2016-07-20 10:50:00,198.67,198.81,198.57,198.72,7401.0,184.7437,184.8739,184.6507,184.7902,7401.0
2016-07-20 11:00:00,198.8,199.02,198.73,199.02,6320.0,184.8646,185.0692,184.7995,185.0692,6320.0
2016-07-20 11:10:00,199.0,199.19,198.9,199.04,14072.0,185.0506,185.2273,184.9576,185.0878,14072.0
2016-07-20 11:20:00,199.05,199.08,198.9,199.04,13075.0,185.0971,185.125,184.9576,185.0878,13075.0
2016-07-20 11:30:00,199.01,199.02,198.63,198.63,7295.0,185.0599,185.0692,184.7065,184.7065,7295.0
2016-07-20 11:40:00,198.58,198.6,198.31,198.33,5027.0,184.66,184.6786,184.4089,184.4275,5027.0
2016-07-20 11:50:00,198.28,198.33,198.09,198.09,4100.0,184.381,184.4275,184.2044,184.2044,4100.0
2016-07-20 12:00:00,198.08,198.49,198.02,198.31,25704.0,184.1951,184.5763,184.1393,184.4089,25704.0
2016-07-20 12:10:00,198.32,198.52,198.32,198.43,8762.0,184.4182,184.6042,184.4182,184.5205,8762.0
2016-07-20 12:20:00,198.44,198.44,198.24,198.3,4155.0,184.5298,184.5298,184.3438,184.3996,4155.0
2016-07-20 12:30:00,198.3,198.39,198.25,198.35,6521.0,184.3996,184.4833,184.3531,184.4461,6521.0
2016-07-20 12:40:00,198.32,198.47,198.28,198.47,6730.0,184.4182,184.5577,184.381,184.5577,6730.0
2016-07-20 12:50:00,198.44,198.44,198.28,198.31,2403.0,184.5298,184.5298,184.381,184.4089,2403.0
2016-07-20 13:00:00,198.28,198.49,198.28,198.43,3808.0,184.381,184.5763,184.381,184.5205,3808.0
2016-07-20 13:10:00,198.41,198.48,198.31,198.34,4859.0,184.5019,184.567,184.4089,184.4368,4859.0
2016-07-20 13:20:00,198.31,198.36,198.23,198.36,9496.0,184.4089,184.4554,184.3345,184.4554,9496.0
2016-07-20 13:30:00,198.37,198.42,198.24,198.26,22345.0,184.4647,184.5112,184.3438,184.3624,22345.0
2016-07-20 13:40:00,198.28,198.32,198.2,198.31,16900.0,184.381,184.4182,184.3066,184.4089,16900.0
2016-07-20 13:50:00,198.3,198.31,198.19,198.26,23139.0,184.3996,184.4089,184.2974,184.3624,23139.0
2016-07-20 14:00:00,198.26,198.47,198.26,198.32,37179.0,184.3624,184.5577,184.3624,184.4182,37179.0
2016-07-20 14:10:00,198.35,198.4,198.26,198.3,7745.0,184.4461,184.4926,184.3624,184.3996,7745.0
2016-07-20 14:20:00,198.25,198.36,198.23,198.34,12519.0,184.3531,184.4554,184.3345,184.4368,12519.0
2016-07-20 14:30:00,198.36,198.4,198.27,198.3,5637.0,184.4554,184.4926,184.3717,184.3996,5637.0
2016-07-20 14:40:00,198.28,198.38,198.2,198.21,29803.0,184.381,184.474,184.3066,184.3159,29803.0
2016-07-20 14:50:00,198.24,198.35,198.19,198.22,12718.0,184.3438,184.4461,184.2974,184.3252,12718.0
2016-07-20 15:00:00,198.22,198.35,198.22,198.35,9127.0,184.3252,184.4461,184.3252,184.4461,9127.0
2016-07-20 15:10:00,198.33,198.35,198.21,198.33,18839.0,184.4275,184.4461,184.3159,184.4275,18839.0
2016-07-20 15:20:00,198.3,198.3,197.85,197.97,19158.0,184.3996,184.3996,183.9812,184.0928,19158.0
2016-07-20 15:30:00,197.91,198.18,197.89,198.14,17077.0,184.037,184.2881,184.0184,184.2509,17077.0
2016-07-20 15:40:00,198.15,198.43,198.15,198.4,88451.0,184.2602,184.5205,184.2602,184.4926,88451.0
2016-07-20 15:50:00,198.41,198.57,198.37,198.46,118060.0,184.5019,184.6507,184.4647,184.5484,118060.0
2016-07-21 09:30:00,198.44,198.95,198.31,198.63,15522.0,184.5298,185.0041,184.4089,184.7065,15522.0
2016-07-21 09:40:00,198.44,198.6,197.78,197.78,9372.0,184.5298,184.6786,183.9161,183.9161,9372.0
2016-07-21 09:50:00,197.77,197.77,197.3,197.31,9614.0,183.9068,183.9068,183.4697,183.479,9614.0
2016-07-21 10:00:00,197.33,197.87,197.33,197.83,11352.0,183.4976,183.9998,183.4976,183.9626,11352.0
2016-07-21 10:10:00,197.73,197.94,197.66,197.77,22650.0,183.8696,184.0649,183.8045,183.9068,22650.0
2016-07-21 10:20:00,197.81,197.85,197.69,197.79,19800.0,183.944,183.9812,183.8324,183.9254,19800.0
2016-07-21 10:30:00,197.89,198.07,197.79,198.04,12814.0,184.0184,184.1858,183.9254,184.1579,12814.0
2016-07-21 10:40:00,198.03,198.13,197.93,198.07,10117.0,184.1486,184.2416,184.0556,184.1858,10117.0
2016-07-21 10:50:00,198.11,198.19,197.99,198.07,8800.0,184.223,184.2974,184.1114,184.1858,8800.0
2016-07-21 11:00:00,198.07,198.13,197.88,197.92,14913.0,184.1858,184.2416,184.0091,184.0463,14913.0
2016-07-21 11:10:00,197.92,198.04,197.86,197.94,28618.0,184.0463,184.1579,183.9905,184.0649,28618.0
2016-07-21 11:20:00,197.96,197.97,197.64,197.78,35464.0,184.0835,184.0928,183.7859,183.9161,35464.0
2016-07-21 11:30:00,197.69,198.0,197.64,197.97,45854.0,183.8324,184.1207,183.7859,184.0928,45854.0
2016-07-21 11:40:00,197.91,197.95,197.37,197.49,17297.0,184.037,184.0742,183.5348,183.6464,17297.0
2016-07-21 11:50:00,197.43,197.72,197.41,197.72,16576.0,183.5906,183.8603,183.572,183.8603,16576.0
2016-07-21 12:00:00,197.7,197.76,197.54,197.74,12163.0,183.8417,183.8975,183.6929,183.8789,12163.0
2016-07-21 12:10:00,197.65,197.8,197.61,197.73,4081.0,183.7952,183.9347,183.758,183.8696,4081.0
2016-07-21 12:20:00,197.7,197.82,197.61,197.82,6425.0,183.8417,183.9533,183.758,183.9533,6425.0
2016-07-21 12:30:00,197.85,197.97,197.71,197.8,25068.0,183.9812,184.0928,183.851,183.9347,25068.0
2016-07-21 12:40:00,197.76,197.83,197.68,197.81,7823.0,183.8975,183.9626,183.8231,183.944,7823.0
2016-07-21 12:50:00,197.77,197.86,197.72,197.77,8285.0,183.9068,183.9905,183.8603,183.9068,8285.0
2016-07-21 13:00:00,197.8,197.8,197.33,197.34,8611.0,183.9347,183.9347,183.4976,183.5069,8611.0
2016-07-21 13:10:00,197.34,197.34,197.05,197.16,8447.0,183.5069,183.5069,183.2373,183.3396,8447.0
2016-07-21 13:20:00,197.15,197.21,196.93,197.01,20908.0,183.3303,183.386,183.1257,183.2001,20908.0
2016-07-21 13:30:00,197.09,197.09,196.88,196.88,13903.0,183.2745,183.2745,183.0792,183.0792,13903.0
2016-07-21 13:40:00,196.88,197.0,196.83,196.87,20364.0,183.0792,183.1908,183.0327,183.0699,20364.0
2016-07-21 13:50:00,196.86,196.94,196.82,196.9,20923.0,183.0606,183.135,183.0234,183.0978,20923.0
2016-07-21 14:00:00,196.87,196.98,196.81,196.91,21905.0,183.0699,183.1722,183.0141,183.1071,21905.0
2016-07-21 14:10:00,196.92,196.97,196.87,196.91,9011.0,183.1164,183.1629,183.0699,183.1071,9011.0
2016-07-21 14:20:00,196.93,196.98,196.89,196.91,8297.0,183.1257,183.1722,183.0885,183.1071,8297.0
2016-07-21 14:30:00,196.92,196.99,196.9,196.93,9850.0,183.1164,183.1815,183.0978,183.1257,9850.0
2016-07-21 14:40:00,196.93,196.99,196.88,196.95,14258.0,183.1257,183.1815,183.0792,183.1443,14258.0
2016-07-21 14:50:00,196.95,196.98,196.4,196.41,28384.0,183.1443,183.1722,182.6328,182.6421,28384.0
2016-07-21 15:00:00,196.42,196.42,196.13,196.23,41536.0,182.6514,182.6514,182.3818,182.4747,41536.0
2016-07-21 15:10:00,196.23,196.3,196.15,196.28,63892.0,182.4747,182.5398,182.4004,182.5212,63892.0
2016-07-21 15:20:00,196.3,196.32,195.91,196.21,78818.0,182.5398,182.5584,182.1772,182.4561,78818.0
2016-07-21 15:30:00,196.21,196.55,196.19,196.43,66482.0,182.4561,182.7723,182.4375,182.6607,66482.0
2016-07-21 15:40:00,196.46,196.58,196.44,196.51,86427.0,182.6886,182.8002,182.67,182.7351,86427.0
2016-07-21 15:50:00,196.5,196.56,196.5,196.5,104257.0,182.7258,182.7816,182.7258,182.7258,104257.0
2016-07-22 09:30:00,196.78,196.96,196.08,196.45,26125.0,182.9862,183.1536,182.3353,182.6793,26125.0
2016-07-22 09:40:00,196.23,196.59,195.99,196.37,14176.0,182.4747,182.8095,182.2516,182.6049,14176.0
2016-07-22 09:50:00,196.38,196.58,195.98,196.16,15958.0,182.6142,182.8002,182.2423,182.4096,15958.0
2016-07-22 10:00:00,196.22,196.49,196.22,196.3,13921.0,182.4654,182.7165,182.4654,182.5398,13921.0
2016-07-22 10:10:00,196.28,196.31,195.98,195.99,19306.0,182.5212,182.5491,182.2423,182.2516,19306.0
2016-07-22 10:20:00,196.06,196.22,196.01,196.22,5548.0,182.3167,182.4654,182.2702,182.4654,5548.0
2016-07-22 10:30:00,196.22,196.41,196.08,196.09,15316.0,182.4654,182.6421,182.3353,182.3446,15316.0
2016-07-22 10:40:00,196.17,196.36,196.07,196.21,12950.0,182.4189,182.5956,182.326,182.4561,12950.0
2016-07-22 10:50:00,196.26,196.28,195.97,196.03,18675.0,182.5026,182.5212,182.233,182.2888,18675.0
2016-07-22 11:00:00,196.0,196.11,195.85,195.97,54490.0,182.2609,182.3632,182.1214,182.233,54490.0
2016-07-22 11:10:00,195.97,196.19,195.94,196.05,6424.0,182.233,182.4375,182.2051,182.3074,6424.0
2016-07-22 11:20:00,196.05,196.09,195.93,196.0,19130.0,182.3074,182.3446,182.1958,182.2609,19130.0
2016-07-22 11:30:00,196.0,196.18,195.95,196.03,38284.0,182.2609,182.4282,182.2144,182.2888,38284.0
2016-07-22 11:40:00,196.03,196.1,195.82,195.91,31584.0,182.2888,182.3539,182.0935,182.1772,31584.0
2016-07-22 11:50:00,195.87,196.23,195.87,196.2,14360.0,182.14,182.4747,182.14,182.4468,14360.0
2016-07-22 12:00:00,196.21,196.22,196.06,196.13,14760.0,182.4561,182.4654,182.3167,182.3818,14760.0
2016-07-22 12:10:00,196.13,196.23,196.11,196.23,7015.0,182.3818,182.4747,182.3632,182.4747,7015.0
2016-07-22 12:20:00,196.26,196.56,196.26,196.47,7721.0,182.5026,182.7816,182.5026,182.6979,7721.0
2016-07-22 12:30:00,196.5,196.56,196.45,196.45,10688.0,182.7258,182.7816,182.6793,182.6793,10688.0
2016-07-22 12:40:00,196.45,196.53,196.41,196.44,5900.0,182.6793,182.7537,182.6421,182.67,5900.0
2016-07-22 12:50:00,196.43,196.44,196.12,196.19,21055.0,182.6607,182.67,182.3725,182.4375,21055.0
2016-07-22 13:00:00,196.22,196.41,196.2,196.4,7796.0,182.4654,182.6421,182.4468,182.6328,7796.0
2016-07-22 13:10:00,196.36,196.39,196.25,196.39,12677.0,182.5956,182.6235,182.4933,182.6235,12677.0
2016-07-22 13:20:00,196.39,196.5,196.39,196.45,8107.0,182.6235,182.7258,182.6235,182.6793,8107.0
2016-07-22 13:30:00,196.46,196.6,196.45,196.48,9454.0,182.6886,182.8188,182.6793,182.7072,9454.0
2016-07-22 13:40:00,196.48,196.62,196.48,196.56,6839.0,182.7072,182.8374,182.7072,182.7816,6839.0
2016-07-22 13:50:00,196.59,196.67,196.42,196.49,7287.0,182.8095,182.8839,182.6514,182.7165,7287.0
2016-07-22 14:00:00,196.47,196.49,196.42,196.49,3848.0,182.6979,182.7165,182.6514,182.7165,3848.0
2016-07-22 14:10:00,196.48,196.51,196.41,196.49,5610.0,182.7072,182.7351,182.6421,182.7165,5610.0
2016-07-22 14:20:00,196.5,196.58,196.5,196.52,7970.0,182.7258,182.8002,182.7258,182.7444,7970.0
2016-07-22 14:30:00,196.53,196.59,196.49,196.49,11420.0,182.7537,182.8095,182.7165,182.7165,11420.0
2016-07-22 14:40:00,196.49,196.64,196.29,196.34,17602.0,182.7165,182.856,182.5305,182.577,17602.0
2016-07-22 14:50:00,196.34,196.48,196.34,196.43,12173.0,182.577,182.7072,182.577,182.6607,12173.0
2016-07-22 15:00:00,196.46,196.58,196.44,196.56,9972.0,182.6886,182.8002,182.67,182.7816,9972.0
2016-07-22 15:10:00,196.53,196.79,196.5,196.79,9263.0,182.7537,182.9955,182.7258,182.9955,9263.0
2016-07-22 15:20:00,196.78,196.96,196.77,196.92,8025.0,182.9862,183.1536,182.9769,183.1164,8025.0
2016-07-22 15:30:00,196.89,196.92,196.69,196.69,33467.0,183.0885,183.1164,182.9025,182.9025,33467.0
2016-07-22 15:40:00,196.69,196.83,196.59,196.59,33691.0,182.9025,183.0327,182.8095,182.8095,33691.0
2016-07-22 15:50:00,196.62,196.68,196.48,196.61,85203.0,182.8374,182.8932,182.7072,182.8281,85203.0
2016-07-25 09:30:00,195.89,196.1,195.2,195.84,26012.0,182.1586,182.3539,181.5169,182.1121,26012.0
2016-07-25 09:40:00,195.52,196.11,195.25,195.28,15966.0,181.8145,182.3632,181.5634,181.5913,15966.0
2016-07-25 09:50:00,195.32,195.56,195.0,195.04,25598.0,181.6285,181.8517,181.331,181.3682,25598.0
2016-07-25 10:00:00,195.13,195.4,195.02,195.24,22201.0,181.4518,181.7029,181.3496,181.5541,22201.0
2016-07-25 10:10:00,195.14,195.15,194.49,194.49,9154.0,181.4611,181.4704,180.8567,180.8567,9154.0
2016-07-25 10:20:00,194.53,195.05,194.53,194.98,8015.0,180.8939,181.3775,180.8939,181.3124,8015.0
2016-07-25 10:30:00,194.96,195.31,194.9,195.27,11354.0,181.2938,181.6192,181.238,181.582,11354.0
2016-07-25 10:40:00,195.23,195.28,194.88,194.94,9400.0,181.5448,181.5913,181.2194,181.2752,9400.0
2016-07-25 10:50:00,194.97,195.02,194.76,194.76,6524.0,181.3031,181.3496,181.1078,181.1078,6524.0
2016-07-25 11:00:00,194.71,194.86,194.32,194.43,12544.0,181.0613,181.2008,180.6986,180.8009,12544.0
2016-07-25 11:10:00,194.33,194.74,194.28,194.74,13333.0,180.7079,181.0892,180.6614,181.0892,13333.0
2016-07-25 11:20:00,194.68,194.89,194.46,194.53,10401.0,181.0334,181.2287,180.8288,180.8939,10401.0
2016-07-25 11:30:00,194.52,194.69,194.34,194.47,7492.0,180.8846,181.0427,180.7172,180.8381,7492.0
2016-07-25 11:40:00,194.44,194.55,194.28,194.41,10200.0,180.8102,180.9125,180.6614,180.7823,10200.0
2016-07-25 11:50:00,194.33,194.55,194.3,194.33,6752.0,180.7079,180.9125,180.68,180.7079,6752.0
2016-07-25 12:00:00,194.41,194.5,194.18,194.25,14419.0,180.7823,180.866,180.5684,180.6335,14419.0
2016-07-25 12:10:00,194.21,194.35,194.05,194.28,82598.0,180.5963,180.7265,180.4476,180.6614,82598.0
2016-07-25 12:20:00,194.34,194.36,194.07,194.35,12595.0,180.7172,180.7358,180.4662,180.7265,12595.0
2016-07-25 12:30:00,194.37,194.75,194.35,194.69,6214.0,180.7451,181.0985,180.7265,181.0427,6214.0
2016-07-25 12:40:00,194.71,195.19,194.69,195.18,8918.0,181.0613,181.5076,181.0427,181.4983,8918.0
2016-07-25 12:50:00,195.13,195.28,195.02,195.07,14090.0,181.4518,181.5913,181.3496,181.3961,14090.0
2016-07-25 13:00:00,195.05,195.18,195.01,195.16,12095.0,181.3775,181.4983,181.3403,181.4797,12095.0
2016-07-25 13:10:00,195.14,195.37,194.94,195.37,11405.0,181.4611,181.675,181.2752,181.675,11405.0
2016-07-25 13:20:00,195.34,195.53,195.25,195.49,8174.0,181.6471,181.8238,181.5634,181.7866,8174.0
2016-07-25 13:30:00,195.45,195.53,195.3,195.48,12727.0,181.7494,181.8238,181.6099,181.7773,12727.0
2016-07-25 13:40:00,195.55,195.61,195.39,195.54,10778.0,181.8424,181.8982,181.6936,181.8331,10778.0
2016-07-25 13:50:00,195.61,195.96,195.61,195.84,5981.0,181.8982,182.2237,181.8982,182.1121,5981.0
2016-07-25 14:00:00,195.8,195.95,195.69,195.92,12562.0,182.0749,182.2144,181.9726,182.1865,12562.0
2016-07-25 14:10:00,195.88,195.94,195.68,195.73,6745.0,182.1493,182.2051,181.9633,182.0098,6745.0
2016-07-25 14:20:00,195.73,195.91,195.69,195.71,9157.0,182.0098,182.1772,181.9726,181.9912,9157.0
2016-07-25 14:30:00,195.66,195.67,195.39,195.41,10090.0,181.9447,181.954,181.6936,181.7122,10090.0
2016-07-25 14:40:00,195.37,195.72,195.36,195.71,13203.0,181.675,182.0005,181.6657,181.9912,13203.0
2016-07-25 14:50:00,195.73,195.76,195.54,195.61,8370.0,182.0098,182.0377,181.8331,181.8982,8370.0
2016-07-25 15:00:00,195.59,195.76,195.53,195.56,14591.0,181.8796,182.0377,181.8238,181.8517,14591.0
2016-07-25 15:10:00,195.56,195.71,195.47,195.63,13432.0,181.8517,181.9912,181.768,181.9168,13432.0
2016-07-25 15:20:00,195.65,195.92,195.62,195.92,15680.0,181.9354,182.1865,181.9075,182.1865,15680.0
2016-07-25 15:30:00,195.92,195.95,195.74,195.75,17594.0,182.1865,182.2144,182.0191,182.0284,17594.0
2016-07-25 15:40:00,195.75,195.79,195.59,195.7,32912.0,182.0284,182.0656,181.8796,181.9819,32912.0
2016-07-25 15:50:00,195.67,196.01,195.67,196.0,55343.0,181.954,182.2702,181.954,182.2609,55343.0
2016-07-26 09:30:00,195.42,195.51,194.99,195.4,15069.0,181.7215,181.8052,181.3217,181.7029,15069.0
2016-07-26 09:40:00,195.34,196.17,195.34,196.12,8048.0,181.6471,182.4189,181.6471,182.3725,8048.0
2016-07-26 09:50:00,196.06,196.06,195.65,195.81,15693.0,182.3167,182.3167,181.9354,182.0842,15693.0
2016-07-26 10:00:00,195.83,196.14,195.82,196.14,11654.0,182.1028,182.3911,182.0935,182.3911,11654.0
2016-07-26 10:10:00,196.11,196.58,195.9,196.51,13945.0,182.3632,182.8002,182.1679,182.7351,13945.0
2016-07-26 10:20:00,196.51,196.93,196.41,196.87,11016.0,182.7351,183.1257,182.6421,183.0699,11016.0
2016-07-26 10:30:00,196.95,196.98,196.46,196.56,14951.0,183.1443,183.1722,182.6886,182.7816,14951.0
2016-07-26 10:40:00,196.53,196.69,196.43,196.48,10555.0,182.7537,182.9025,182.6607,182.7072,10555.0
2016-07-26 10:50:00,196.43,196.51,195.83,195.88,22604.0,182.6607,182.7351,182.1028,182.1493,22604.0
2016-07-26 11:00:00,195.8,196.06,195.76,195.81,20104.0,182.0749,182.3167,182.0377,182.0842,20104.0
2016-07-26 11:10:00,195.84,195.85,195.61,195.64,11859.0,182.1121,182.1214,181.8982,181.9261,11859.0
2016-07-26 11:20:00,195.6,195.81,195.47,195.77,7973.0,181.8889,182.0842,181.768,182.047,7973.0
2016-07-26 11:30:00,195.78,195.99,195.66,195.93,12357.0,182.0563,182.2516,181.9447,182.1958,12357.0
2016-07-26 11:40:00,195.89,196.1,195.78,196.09,10265.0,182.1586,182.3539,182.0563,182.3446,10265.0
2016-07-26 11:50:00,196.12,196.41,196.08,196.26,8595.0,182.3725,182.6421,182.3353,182.5026,8595.0
2016-07-26 12:00:00,196.28,196.6,196.25,196.5,8701.0,182.5212,182.8188,182.4933,182.7258,8701.0
2016-07-26 12:10:00,196.52,196.52,196.2,196.43,5791.0,182.7444,182.7444,182.4468,182.6607,5791.0
2016-07-26 12:20:00,196.45,196.65,196.36,196.39,5270.0,182.6793,182.8653,182.5956,182.6235,5270.0
2016-07-26 12:30:00,196.36,196.43,196.2,196.39,4129.0,182.5956,182.6607,182.4468,182.6235,4129.0
2016-07-26 12:40:00,196.44,196.55,196.33,196.55,6845.0,182.67,182.7723,182.5677,182.7723,6845.0
2016-07-26 12:50:00,196.5,196.54,196.16,196.25,15452.0,182.7258,182.763,182.4096,182.4933,15452.0
2016-07-26 13:00:00,196.24,196.37,196.2,196.26,11885.0,182.484,182.6049,182.4468,182.5026,11885.0
2016-07-26 13:10:00,196.31,196.33,196.14,196.26,30701.0,182.5491,182.5677,182.3911,182.5026,30701.0
2016-07-26 13:20:00,196.23,196.23,195.8,196.0,29789.0,182.4747,182.4747,182.0749,182.2609,29789.0
2016-07-26 13:30:00,196.02,196.1,195.87,196.1,19811.0,182.2795,182.3539,182.14,182.3539,19811.0
2016-07-26 13:40:00,196.07,196.15,196.04,196.05,21250.0,182.326,182.4004,182.2981,182.3074,21250.0
2016-07-26 13:50:00,196.09,196.13,195.97,196.1,15192.0,182.3446,182.3818,182.233,182.3539,15192.0
2016-07-26 14:00:00,196.08,196.18,196.01,196.07,15097.0,182.3353,182.4282,182.2702,182.326,15097.0
2016-07-26 14:10:00,196.03,196.17,196.02,196.08,13828.0,182.2888,182.4189,182.2795,182.3353,13828.0
2016-07-26 14:20:00,196.06,196.27,196.05,196.06,14510.0,182.3167,182.5119,182.3074,182.3167,14510.0
2016-07-26 14:30:00,196.06,196.27,195.97,196.1,13456.0,182.3167,182.5119,182.233,182.3539,13456.0
2016-07-26 14:40:00,196.07,196.14,196.05,196.09,16710.0,182.326,182.3911,182.3074,182.3446,16710.0
2016-07-26 14:50:00,196.07,196.23,196.07,196.1,15300.0,182.326,182.4747,182.326,182.3539,15300.0
2016-07-26 15:00:00,196.08,196.29,196.05,196.23,26232.0,182.3353,182.5305,182.3074,182.4747,26232.0
2016-07-26 15:10:00,196.18,196.34,196.13,196.16,28357.0,182.4282,182.577,182.3818,182.4096,28357.0
2016-07-26 15:20:00,196.16,196.41,196.13,196.22,24157.0,182.4096,182.6421,182.3818,182.4654,24157.0
2016-07-26 15:30:00,196.22,196.25,196.04,196.21,27333.0,182.4654,182.4933,182.2981,182.4561,27333.0
2016-07-26 15:40:00,196.21,196.27,196.09,196.17,47278.0,182.4561,182.5119,182.3446,182.4189,47278.0
2016-07-26 15:50:00,196.17,196.31,196.1,196.29,66380.0,182.4189,182.5491,182.3539,182.5305,66380.0
2016-07-27 09:30:00,196.25,196.25,195.05,196.15,23661.0,182.4933,182.4933,181.3775,182.4004,23661.0
2016-07-27 09:40:00,196.16,196.16,195.64,196.05,26216.0,182.4096,182.4096,181.9261,182.3074,26216.0
2016-07-27 09:50:00,196.04,196.26,195.91,196.24,18828.0,182.2981,182.5026,182.1772,182.484,18828.0
2016-07-27 10:00:00,196.22,196.22,195.85,196.11,25697.0,182.4654,182.4654,182.1214,182.3632,25697.0
2016-07-27 10:10:00,196.13,196.4,196.0,196.36,18454.0,182.3818,182.6328,182.2609,182.5956,18454.0
2016-07-27 10:20:00,196.39,196.39,196.08,196.28,16988.0,182.6235,182.6235,182.3353,182.5212,16988.0
2016-07-27 10:30:00,196.22,196.53,196.2,196.44,15461.0,182.4654,182.7537,182.4468,182.67,15461.0
2016-07-27 10:40:00,196.4,196.4,196.03,196.07,16640.0,182.6328,182.6328,182.2888,182.326,16640.0
2016-07-27 10:50:00,196.07,196.32,195.99,196.12,16439.0,182.326,182.5584,182.2516,182.3725,16439.0
2016-07-27 11:00:00,196.07,196.31,196.06,196.3,10202.0,182.326,182.5491,182.3167,182.5398,10202.0
2016-07-27 11:10:00,196.25,196.28,196.06,196.07,10168.0,182.4933,182.5212,182.3167,182.326,10168.0
2016-07-27 11:20:00,196.06,196.57,195.77,196.52,17555.0,182.3167,182.7909,182.047,182.7444,17555.0
2016-07-27 11:30:00,196.53,196.93,196.47,196.82,12079.0,182.7537,183.1257,182.6979,183.0234,12079.0
2016-07-27 11:40:00,196.8,196.88,196.76,196.85,7062.0,183.0048,183.0792,182.9676,183.0513,7062.0
2016-07-27 11:50:00,196.84,196.9,196.69,196.79,9126.0,183.042,183.0978,182.9025,182.9955,9126.0
2016-07-27 12:00:00,196.76,196.81,196.55,196.81,11120.0,182.9676,183.0141,182.7723,183.0141,11120.0
2016-07-27 12:10:00,196.74,196.74,196.6,196.65,6183.0,182.949,182.949,182.8188,182.8653,6183.0
2016-07-27 12:20:00,196.63,196.67,196.52,196.52,9883.0,182.8467,182.8839,182.7444,182.7444,9883.0
2016-07-27 12:30:00,196.5,196.68,196.48,196.64,12449.0,182.7258,182.8932,182.7072,182.856,12449.0
2016-07-27 12:40:00,196.68,196.85,196.65,196.85,9121.0,182.8932,183.0513,182.8653,183.0513,9121.0
2016-07-27 12:50:00,196.91,196.91,196.69,196.7,8072.0,183.1071,183.1071,182.9025,182.9118,8072.0
2016-07-27 13:00:00,196.66,196.85,196.63,196.69,9914.0,182.8746,183.0513,182.8467,182.9025,9914.0
2016-07-27 13:10:00,196.61,196.7,196.49,196.53,9010.0,182.8281,182.9118,182.7165,182.7537,9010.0
2016-07-27 13:20:00,196.6,196.69,196.54,196.58,5760.0,182.8188,182.9025,182.763,182.8002,5760.0
2016-07-27 13:30:00,196.56,196.72,196.56,196.7,6094.0,182.7816,182.9304,182.7816,182.9118,6094.0
2016-07-27 13:40:00,196.71,196.89,196.67,196.77,7624.0,182.9211,183.0885,182.8839,182.9769,7624.0
2016-07-27 13:50:00,196.71,196.73,196.56,196.73,14649.0,182.9211,182.9397,182.7816,182.9397,14649.0
2016-07-27 14:00:00,196.63,196.99,196.5,196.95,30388.0,182.8467,183.1815,182.7258,183.1443,30388.0
2016-07-27 14:10:00,196.98,197.61,196.93,197.37,36424.0,183.1722,183.758,183.1257,183.5348,36424.0
2016-07-27 14:20:00,197.47,197.49,197.07,197.08,20120.0,183.6278,183.6464,183.2559,183.2652,20120.0
2016-07-27 14:30:00,197.06,197.23,196.98,197.0,24970.0,183.2466,183.4046,183.1722,183.1908,24970.0
2016-07-27 14:40:00,197.0,197.37,196.97,197.34,19117.0,183.1908,183.5348,183.1629,183.5069,19117.0
2016-07-27 14:50:00,197.33,197.33,197.13,197.26,34860.0,183.4976,183.4976,183.3117,183.4325,34860.0
2016-07-27 15:00:00,197.23,197.42,197.17,197.35,19814.0,183.4046,183.5813,183.3489,183.5162,19814.0
2016-07-27 15:10:00,197.36,197.88,197.32,197.82,23545.0,183.5255,184.0091,183.4883,183.9533,23545.0
2016-07-27 15:20:00,197.82,197.84,197.62,197.79,19850.0,183.9533,183.9719,183.7673,183.9254,19850.0
2016-07-27 15:30:00,197.77,197.79,197.6,197.65,37848.0,183.9068,183.9254,183.7487,183.7952,37848.0
2016-07-27 15:40:00,197.63,197.91,197.16,197.16,47216.0,183.7766,184.037,183.3396,183.3396,47216.0
2016-07-27 15:50:00,197.16,197.51,197.0,197.11,81091.0,183.3396,183.665,183.1908,183.2931,81091.0
2016-07-28 09:30:00,191.31,193.5,190.88,193.02,113516.0,177.8996,179.9361,177.4998,179.4898,113516.0
2016-07-28 09:40:00,193.02,193.79,191.85,193.51,171342.0,179.4898,180.2058,178.4018,179.9454,171342.0
2016-07-28 09:50:00,193.52,195.18,193.4,194.75,147977.0,179.9547,181.4983,179.8431,181.0985,147977.0
2016-07-28 10:00:00,194.81,196.52,194.73,196.5,130071.0,181.1543,182.7444,181.0799,182.7258,130071.0
2016-07-28 10:10:00,196.5,196.91,195.34,195.34,125525.0,182.7258,183.1071,181.6471,181.6471,125525.0
2016-07-28 10:20:00,195.24,195.24,193.25,193.65,57540.0,181.5541,181.5541,179.7036,180.0756,57540.0
2016-07-28 10:30:00,193.45,195.0,193.45,194.27,90086.0,179.8896,181.331,179.8896,180.6521,90086.0
2016-07-28 10:40:00,194.37,194.37,193.67,193.73,30033.0,180.7451,180.7451,180.0942,180.15,30033.0
2016-07-28 10:50:00,193.66,194.0,193.13,193.72,64095.0,180.0849,180.4011,179.592,180.1407,64095.0
2016-07-28 11:00:00,193.8,194.02,193.11,193.39,83421.0,180.2151,180.4197,179.5734,179.8338,83421.0
2016-07-28 11:10:00,193.28,193.98,193.27,193.45,20876.0,179.7315,180.3825,179.7222,179.8896,20876.0
2016-07-28 11:20:00,193.48,193.58,193.24,193.54,22506.0,179.9175,180.0105,179.6943,179.9733,22506.0
2016-07-28 11:30:00,193.52,193.61,193.16,193.54,44525.0,179.9547,180.0384,179.6199,179.9733,44525.0
2016-07-28 11:40:00,193.44,193.51,193.2,193.24,18225.0,179.8803,179.9454,179.6571,179.6943,18225.0
2016-07-28 11:50:00,193.24,193.44,192.95,192.97,29617.0,179.6943,179.8803,179.4247,179.4433,29617.0
2016-07-28 12:00:00,192.97,193.01,192.76,192.76,22310.0,179.4433,179.4805,179.248,179.248,22310.0
2016-07-28 12:10:00,192.86,193.2,192.73,192.78,88560.0,179.341,179.6571,179.2201,179.2666,88560.0
2016-07-28 12:20:00,192.73,193.09,192.36,192.99,31358.0,179.2201,179.5548,178.876,179.4619,31358.0
2016-07-28 12:30:00,192.92,193.24,192.62,192.66,17905.0,179.3968,179.6943,179.1178,179.155,17905.0
2016-07-28 12:40:00,192.66,193.24,192.48,193.05,16906.0,179.155,179.6943,178.9876,179.5177,16906.0
2016-07-28 12:50:00,193.16,193.26,192.96,193.22,12568.0,179.6199,179.7129,179.434,179.6757,12568.0
2016-07-28 13:00:00,193.25,193.56,193.17,193.27,16833.0,179.7036,179.9919,179.6292,179.7222,16833.0
2016-07-28 13:10:00,193.3,193.52,193.17,193.51,23558.0,179.7501,179.9547,179.6292,179.9454,23558.0
2016-07-28 13:20:00,193.54,193.54,193.32,193.39,16634.0,179.9733,179.9733,179.7687,179.8338,16634.0
2016-07-28 13:30:00,193.39,193.45,193.2,193.44,24246.0,179.8338,179.8896,179.6571,179.8803,24246.0
2016-07-28 13:40:00,193.38,193.43,193.0,193.0,29521.0,179.8245,179.871,179.4712,179.4712,29521.0
2016-07-28 13:50:00,192.95,193.32,192.9,193.32,30737.0,179.4247,179.7687,179.3782,179.7687,30737.0
2016-07-28 14:00:00,193.34,193.79,192.78,192.78,30705.0,179.7873,180.2058,179.2666,179.2666,30705.0
2016-07-28 14:10:00,192.79,192.86,192.16,192.3,35264.0,179.2759,179.341,178.69,178.8202,35264.0
2016-07-28 14:20:00,192.23,193.01,192.18,193.01,33177.0,178.7551,179.4805,178.7086,179.4805,33177.0
2016-07-28 14:30:00,193.07,193.8,192.99,193.56,18308.0,179.5363,180.2151,179.4619,179.9919,18308.0
2016-07-28 14:40:00,193.48,194.18,193.43,194.07,30939.0,179.9175,180.5684,179.871,180.4662,30939.0
2016-07-28 14:50:00,194.08,194.52,193.74,193.74,33729.0,180.4755,180.8846,180.1593,180.1593,33729.0
2016-07-28 15:00:00,193.86,194.15,193.74,194.0,22931.0,180.2709,180.5405,180.1593,180.4011,22931.0
2016-07-28 15:10:00,193.94,194.17,193.13,193.13,38022.0,180.3453,180.5591,179.592,179.592,38022.0
2016-07-28 15:20:00,193.17,194.1,193.08,194.1,142768.0,179.6292,180.4941,179.5455,180.4941,142768.0
2016-07-28 15:30:00,194.06,194.06,193.18,193.35,94620.0,180.4569,180.4569,179.6385,179.7966,94620.0
2016-07-28 15:40:00,193.33,193.62,193.3,193.61,150484.0,179.778,180.0477,179.7501,180.0384,150484.0
2016-07-28 15:50:00,193.59,193.75,193.28,193.5,167574.0,180.0198,180.1686,179.7315,179.9361,167574.0
2016-07-29 09:30:00,192.79,193.49,192.79,193.19,23361.0,179.2759,179.9268,179.2759,179.6478,23361.0
2016-07-29 09:40:00,193.11,193.21,192.54,192.75,20260.0,179.5734,179.6664,179.0434,179.2387,20260.0
2016-07-29 09:50:00,192.75,193.14,192.33,192.48,108796.0,179.2387,179.6013,178.8481,178.9876,108796.0
2016-07-29 10:00:00,192.35,192.37,191.71,192.04,7116.0,178.8667,178.8853,178.2716,178.5785,7116.0
2016-07-29 10:10:00,191.95,191.95,191.41,191.44,11272.0,178.4948,178.4948,177.9926,178.0205,11272.0
2016-07-29 10:20:00,191.46,191.51,191.2,191.27,37830.0,178.0391,178.0856,177.7973,177.8624,37830.0
2016-07-29 10:30:00,191.21,191.92,191.21,191.92,23135.0,177.8066,178.4669,177.8066,178.4669,23135.0
2016-07-29 10:40:00,191.92,192.29,191.84,192.08,33430.0,178.4669,178.8109,178.3925,178.6156,33430.0
2016-07-29 10:50:00,192.09,192.38,192.08,192.17,10772.0,178.6249,178.8946,178.6156,178.6993,10772.0
2016-07-29 11:00:00,192.19,192.27,192.02,192.22,12251.0,178.7179,178.7923,178.5599,178.7458,12251.0
2016-07-29 11:10:00,192.24,192.53,192.19,192.43,14852.0,178.7644,179.0341,178.7179,178.9411,14852.0
2016-07-29 11:20:00,192.38,192.55,192.24,192.24,17781.0,178.8946,179.0527,178.7644,178.7644,17781.0
2016-07-29 11:30:00,192.28,192.58,192.22,192.51,25028.0,178.8016,179.0806,178.7458,179.0155,25028.0
2016-07-29 11:40:00,192.49,192.87,192.42,192.7,16279.0,178.9969,179.3503,178.9318,179.1922,16279.0
2016-07-29 11:50:00,192.7,193.03,192.56,193.03,38744.0,179.1922,179.4991,179.062,179.4991,38744.0
2016-07-29 12:00:00,193.06,193.47,193.06,193.29,12710.0,179.527,179.9082,179.527,179.7408,12710.0
2016-07-29 12:10:00,193.23,193.3,193.09,193.3,11308.0,179.685,179.7501,179.5548,179.7501,11308.0
2016-07-29 12:20:00,193.31,193.69,193.31,193.48,39934.0,179.7594,180.1128,179.7594,179.9175,39934.0
2016-07-29 12:30:00,193.5,193.87,193.44,193.67,41065.0,179.9361,180.2802,179.8803,180.0942,41065.0
2016-07-29 12:40:00,193.68,193.78,193.52,193.78,8762.0,180.1035,180.1965,179.9547,180.1965,8762.0
2016-07-29 12:50:00,193.79,194.0,193.64,193.97,6754.0,180.2058,180.4011,180.0663,180.3732,6754.0
2016-07-29 13:00:00,193.89,193.98,193.7,193.9,18077.0,180.2988,180.3825,180.1221,180.3081,18077.0
2016-07-29 13:10:00,193.9,194.23,193.87,194.06,9000.0,180.3081,180.6149,180.2802,180.4569,9000.0
2016-07-29 13:20:00,194.06,194.16,193.58,193.74,39763.0,180.4569,180.5498,180.0105,180.1593,39763.0
2016-07-29 13:30:00,193.7,194.08,193.62,194.04,17205.0,180.1221,180.4755,180.0477,180.4383,17205.0
2016-07-29 13:40:00,194.04,194.13,193.86,194.1,26553.0,180.4383,180.5219,180.2709,180.4941,26553.0
2016-07-29 13:50:00,194.1,194.37,194.1,194.37,10289.0,180.4941,180.7451,180.4941,180.7451,10289.0
2016-07-29 14:00:00,194.29,194.43,194.22,194.38,14400.0,180.6707,180.8009,180.6056,180.7544,14400.0
2016-07-29 14:10:00,194.37,194.37,194.03,194.1,27452.0,180.7451,180.7451,180.429,180.4941,27452.0
2016-07-29 14:20:00,194.02,194.28,194.01,194.23,13180.0,180.4197,180.6614,180.4104,180.6149,13180.0
2016-07-29 14:30:00,194.22,194.3,193.84,193.91,14236.0,180.6056,180.68,180.2523,180.3174,14236.0
2016-07-29 14:40:00,193.93,193.96,193.74,193.87,12415.0,180.336,180.3639,180.1593,180.2802,12415.0
2016-07-29 14:50:00,193.87,194.04,193.8,194.01,21610.0,180.2802,180.4383,180.2151,180.4104,21610.0
2016-07-29 15:00:00,194.05,194.12,193.86,194.02,23856.0,180.4476,180.5126,180.2709,180.4197,23856.0
2016-07-29 15:10:00,193.98,194.4,193.98,194.4,26293.0,180.3825,180.773,180.3825,180.773,26293.0
2016-07-29 15:20:00,194.4,194.52,194.21,194.49,22906.0,180.773,180.8846,180.5963,180.8567,22906.0
2016-07-29 15:30:00,194.45,194.68,194.44,194.53,29902.0,180.8195,181.0334,180.8102,180.8939,29902.0
2016-07-29 15:40:00,194.53,195.12,194.53,195.06,52062.0,180.8939,181.4426,180.8939,181.3868,52062.0
2016-07-29 15:50:00,195.06,195.13,194.58,194.58,130394.0,181.3868,181.4518,180.9404,180.9404,130394.0
2016-08-01 09:30:00,195.2,195.38,194.22,194.22,47508.0,181.5169,181.6843,180.6056,180.6056,47508.0
2016-08-01 09:40:00,194.56,194.58,194.18,194.35,17851.0,180.9218,180.9404,180.5684,180.7265,17851.0
2016-08-01 09:50:00,194.4,194.87,194.31,194.6,17962.0,180.773,181.2101,180.6893,180.959,17962.0
2016-08-01 10:00:00,194.5,194.55,193.83,194.2,15986.0,180.866,180.9125,180.243,180.587,15986.0
2016-08-01 10:10:00,194.21,194.32,193.88,194.03,26092.0,180.5963,180.6986,180.2895,180.429,26092.0
2016-08-01 10:20:00,193.89,194.46,193.87,194.37,13435.0,180.2988,180.8288,180.2802,180.7451,13435.0
2016-08-01 10:30:00,194.41,194.46,194.13,194.15,12098.0,180.7823,180.8288,180.5219,180.5405,12098.0
2016-08-01 10:40:00,194.14,194.44,194.04,194.13,22471.0,180.5312,180.8102,180.4383,180.5219,22471.0
2016-08-01 10:50:00,194.09,194.31,193.82,194.06,22883.0,180.4848,180.6893,180.2337,180.4569,22883.0
2016-08-01 11:00:00,194.12,194.76,194.05,194.45,23339.0,180.5126,181.1078,180.4476,180.8195,23339.0
2016-08-01 11:10:00,194.54,194.95,194.42,194.72,25346.0,180.9032,181.2845,180.7916,181.0706,25346.0
2016-08-01 11:20:00,194.79,195.07,194.74,194.8,16425.0,181.1357,181.3961,181.0892,181.145,16425.0
2016-08-01 11:30:00,194.83,194.86,194.62,194.62,16719.0,181.1729,181.2008,180.9776,180.9776,16719.0
2016-08-01 11:40:00,194.58,194.61,193.81,193.84,25953.0,180.9404,180.9683,180.2244,180.2523,25953.0
2016-08-01 11:50:00,193.88,193.88,193.0,193.62,29735.0,180.2895,180.2895,179.4712,180.0477,29735.0
2016-08-01 12:00:00,193.66,193.7,193.33,193.4,20873.0,180.0849,180.1221,179.778,179.8431,20873.0
2016-08-01 12:10:00,193.45,193.49,193.17,193.37,22522.0,179.8896,179.9268,179.6292,179.8152,22522.0
2016-08-01 12:20:00,193.36,193.62,193.18,193.19,33336.0,179.8059,180.0477,179.6385,179.6478,33336.0
2016-08-01 12:30:00,193.16,193.2,192.88,193.1,21308.0,179.6199,179.6571,179.3596,179.5641,21308.0
2016-08-01 12:40:00,193.06,193.2,192.92,193.1,15221.0,179.527,179.6571,179.3968,179.5641,15221.0
2016-08-01 12:50:00,193.13,193.21,192.94,193.21,23646.0,179.592,179.6664,179.4154,179.6664,23646.0
2016-08-01 13:00:00,193.18,193.34,192.97,193.13,11952.0,179.6385,179.7873,179.4433,179.592,11952.0
2016-08-01 13:10:00,193.1,193.17,192.97,193.16,17254.0,179.5641,179.6292,179.4433,179.6199,17254.0
2016-08-01 13:20:00,193.21,193.3,193.05,193.3,12079.0,179.6664,179.7501,179.5177,179.7501,12079.0
2016-08-01 13:30:00,193.46,193.46,193.17,193.19,10326.0,179.8989,179.8989,179.6292,179.6478,10326.0
2016-08-01 13:40:00,193.15,193.15,192.9,192.95,11239.0,179.6106,179.6106,179.3782,179.4247,11239.0
2016-08-01 13:50:00,192.95,192.96,192.68,192.85,16763.0,179.4247,179.434,179.1736,179.3317,16763.0
2016-08-01 14:00:00,192.95,193.05,192.89,192.89,30096.0,179.4247,179.5177,179.3689,179.3689,30096.0
2016-08-01 14:10:00,192.83,192.91,192.59,192.64,21652.0,179.3131,179.3875,179.0899,179.1364,21652.0
2016-08-01 14:20:00,192.67,192.76,192.51,192.55,24010.0,179.1643,179.248,179.0155,179.0527,24010.0
2016-08-01 14:30:00,192.54,192.72,192.5,192.54,15792.0,179.0434,179.2108,179.0062,179.0434,15792.0
2016-08-01 14:40:00,192.52,192.59,192.45,192.56,14654.0,179.0248,179.0899,178.9597,179.062,14654.0
2016-08-01 14:50:00,192.52,192.57,192.32,192.47,18254.0,179.0248,179.0713,178.8388,178.9783,18254.0
2016-08-01 15:00:00,192.44,192.51,192.18,192.21,30281.0,178.9504,179.0155,178.7086,178.7365,30281.0
2016-08-01 15:10:00,192.21,192.37,191.81,191.88,23248.0,178.7365,178.8853,178.3646,178.4297,23248.0
2016-08-01 15:20:00,191.87,192.23,191.73,192.02,57686.0,178.4204,178.7551,178.2902,178.5599,57686.0
2016-08-01 15:30:00,192.05,192.27,191.99,192.15,60290.0,178.5878,178.7923,178.532,178.6807,60290.0
2016-08-01 15:40:00,192.14,192.6,192.14,192.24,53572.0,178.6714,179.0992,178.6714,178.7644,53572.0
2016-08-01 15:50:00,192.24,192.32,191.93,192.1,116439.0,178.7644,178.8388,178.4762,178.6342,116439.0
2016-08-02 09:30:00,192.17,194.44,191.84,194.44,44143.0,178.6993,180.8102,178.3925,180.8102,44143.0
2016-08-02 09:40:00,194.44,195.01,194.16,194.39,38084.0,180.8102,181.3403,180.5498,180.7637,38084.0
2016-08-02 09:50:00,194.39,194.65,194.14,194.34,62052.0,180.7637,181.0055,180.5312,180.7172,62052.0
2016-08-02 10:00:00,194.29,194.48,193.65,194.19,21573.0,180.6707,180.8474,180.0756,180.5777,21573.0
2016-08-02 10:10:00,194.19,194.19,193.62,193.75,18267.0,180.5777,180.5777,180.0477,180.1686,18267.0
2016-08-02 10:20:00,193.85,194.09,193.58,193.84,13630.0,180.2616,180.4848,180.0105,180.2523,13630.0
2016-08-02 10:30:00,193.92,194.0,193.52,193.74,21999.0,180.3267,180.4011,179.9547,180.1593,21999.0
2016-08-02 10:40:00,193.67,194.0,193.5,193.7,40939.0,180.0942,180.4011,179.9361,180.1221,40939.0
2016-08-02 10:50:00,193.6,193.91,193.3,193.3,28478.0,180.0291,180.3174,179.7501,179.7501,28478.0
2016-08-02 11:00:00,193.38,193.5,192.86,193.06,30220.0,179.8245,179.9361,179.341,179.527,30220.0
2016-08-02 11:10:00,193.01,193.49,192.93,193.45,34565.0,179.4805,179.9268,179.4061,179.8896,34565.0
2016-08-02 11:20:00,193.4,193.74,193.34,193.6,32919.0,179.8431,180.1593,179.7873,180.0291,32919.0
2016-08-02 11:30:00,193.6,194.0,193.57,193.89,93342.0,180.0291,180.4011,180.0012,180.2988,93342.0
2016-08-02 11:40:00,193.92,194.0,193.78,193.91,23979.0,180.3267,180.4011,180.1965,180.3174,23979.0
2016-08-02 11:50:00,193.92,193.98,193.73,193.83,44851.0,180.3267,180.3825,180.15,180.243,44851.0
2016-08-02 12:00:00,193.8,194.0,193.78,193.91,24203.0,180.2151,180.4011,180.1965,180.3174,24203.0
2016-08-02 12:10:00,193.83,194.0,193.78,193.96,24209.0,180.243,180.4011,180.1965,180.3639,24209.0
2016-08-02 12:20:00,193.95,194.0,193.88,193.96,12807.0,180.3546,180.4011,180.2895,180.3639,12807.0
2016-08-02 12:30:00,193.91,193.95,193.8,193.9,19690.0,180.3174,180.3546,180.2151,180.3081,19690.0
2016-08-02 12:40:00,193.89,193.95,193.82,193.84,28627.0,180.2988,180.3546,180.2337,180.2523,28627.0
2016-08-02 12:50:00,193.86,193.9,193.41,193.54,83941.0,180.2709,180.3081,179.8524,179.9733,83941.0
2016-08-02 13:00:00,193.49,193.49,193.16,193.27,38052.0,179.9268,179.9268,179.6199,179.7222,38052.0
2016-08-02 13:10:00,193.25,193.38,193.16,193.28,43793.0,179.7036,179.8245,179.6199,179.7315,43793.0
2016-08-02 13:20:00,193.27,193.53,193.24,193.33,13502.0,179.7222,179.964,179.6943,179.778,13502.0
2016-08-02 13:30:00,193.29,193.55,193.22,193.41,19489.0,179.7408,179.9826,179.6757,179.8524,19489.0
2016-08-02 13:40:00,193.39,193.51,193.31,193.38,13354.0,179.8338,179.9454,179.7594,179.8245,13354.0
2016-08-02 13:50:00,193.4,193.42,193.25,193.36,22357.0,179.8431,179.8617,179.7036,179.8059,22357.0
2016-08-02 14:00:00,193.34,193.44,193.2,193.42,31905.0,179.7873,179.8803,179.6571,179.8617,31905.0
2016-08-02 14:10:00,193.42,193.44,193.27,193.39,25684.0,179.8617,179.8803,179.7222,179.8338,25684.0
2016-08-02 14:20:00,193.39,193.53,193.27,193.52,29617.0,179.8338,179.964,179.7222,179.9547,29617.0
2016-08-02 14:30:00,193.47,193.6,193.38,193.47,38799.0,179.9082,180.0291,179.8245,179.9082,38799.0
2016-08-02 14:40:00,193.46,193.99,193.44,193.93,37752.0,179.8989,180.3918,179.8803,180.336,37752.0
2016-08-02 14:50:00,193.85,193.92,193.46,193.59,30602.0,180.2616,180.3267,179.8989,180.0198,30602.0
2016-08-02 15:00:00,193.56,193.71,193.49,193.56,35171.0,179.9919,180.1314,179.9268,179.9919,35171.0
2016-08-02 15:10:00,193.56,193.7,193.48,193.7,31313.0,179.9919,180.1221,179.9175,180.1221,31313.0
2016-08-02 15:20:00,193.67,193.71,193.55,193.58,26413.0,180.0942,180.1314,179.9826,180.0105,26413.0
2016-08-02 15:30:00,193.57,193.87,193.55,193.75,32588.0,180.0012,180.2802,179.9826,180.1686,32588.0
2016-08-02 15:40:00,193.74,193.84,193.51,193.67,48411.0,180.1593,180.2523,179.9454,180.0942,48411.0
2016-08-02 15:50:00,193.67,193.73,193.36,193.56,105967.0,180.0942,180.15,179.8059,179.9919,105967.0
2016-08-03 09:30:00,193.04,193.74,192.94,193.59,28262.0,179.5084,180.1593,179.4154,180.0198,28262.0
2016-08-03 09:40:00,193.65,194.09,193.43,193.6,118839.0,180.0756,180.4848,179.871,180.0291,118839.0
2016-08-03 09:50:00,193.55,193.77,193.39,193.59,38123.0,179.9826,180.1872,179.8338,180.0198,38123.0
2016-08-03 10:00:00,193.55,193.98,193.55,193.76,15762.0,179.9826,180.3825,179.9826,180.1779,15762.0
2016-08-03 10:10:00,193.83,193.88,193.56,193.71,8636.0,180.243,180.2895,179.9919,180.1314,8636.0
2016-08-03 10:20:00,193.66,193.74,193.54,193.71,8385.0,180.0849,180.1593,179.9733,180.1314,8385.0
2016-08-03 10:30:00,193.63,193.91,193.58,193.62,17089.0,180.057,180.3174,180.0105,180.0477,17089.0
2016-08-03 10:40:00,193.68,193.9,193.68,193.81,34153.0,180.1035,180.3081,180.1035,180.2244,34153.0
2016-08-03 10:50:00,193.84,193.93,193.56,193.65,24438.0,180.2523,180.336,179.9919,180.0756,24438.0
2016-08-03 11:00:00,193.66,193.96,193.61,193.79,10867.0,180.0849,180.3639,180.0384,180.2058,10867.0
2016-08-03 11:10:00,193.77,194.21,193.76,194.13,7320.0,180.1872,180.5963,180.1779,180.5219,7320.0
2016-08-03 11:20:00,194.17,194.47,194.17,194.37,6155.0,180.5591,180.8381,180.5591,180.7451,6155.0
2016-08-03 11:30:00,194.36,194.43,194.18,194.2,6059.0,180.7358,180.8009,180.5684,180.587,6059.0
2016-08-03 11:40:00,194.19,194.25,193.96,194.18,11833.0,180.5777,180.6335,180.3639,180.5684,11833.0
2016-08-03 11:50:00,194.16,194.48,194.16,194.47,8500.0,180.5498,180.8474,180.5498,180.8381,8500.0
2016-08-03 12:00:00,194.42,194.75,194.42,194.59,13606.0,180.7916,181.0985,180.7916,180.9497,13606.0
2016-08-03 12:10:00,194.6,194.73,194.53,194.65,7850.0,180.959,181.0799,180.8939,181.0055,7850.0
2016-08-03 12:20:00,194.58,194.75,194.54,194.7,8412.0,180.9404,181.0985,180.9032,181.052,8412.0
2016-08-03 12:30:00,194.69,194.75,194.63,194.72,6120.0,181.0427,181.0985,180.9869,181.0706,6120.0
2016-08-03 12:40:00,194.78,194.87,194.73,194.84,7229.0,181.1264,181.2101,181.0799,181.1822,7229.0
2016-08-03 12:50:00,194.83,195.06,194.8,194.98,5497.0,181.1729,181.3868,181.145,181.3124,5497.0
2016-08-03 13:00:00,194.99,195.13,194.96,195.06,4502.0,181.3217,181.4518,181.2938,181.3868,4502.0
2016-08-03 13:10:00,195.1,195.17,194.97,194.98,8776.0,181.424,181.489,181.3031,181.3124,8776.0
2016-08-03 13:20:00,195.04,195.12,194.99,194.99,5649.0,181.3682,181.4426,181.3217,181.3217,5649.0
2016-08-03 13:30:00,194.98,195.19,194.97,195.12,8867.0,181.3124,181.5076,181.3031,181.4426,8867.0
2016-08-03 13:40:00,195.13,195.23,195.05,195.11,33083.0,181.4518,181.5448,181.3775,181.4333,33083.0
2016-08-03 13:50:00,195.12,195.31,195.07,195.31,10662.0,181.4426,181.6192,181.3961,181.6192,10662.0
2016-08-03 14:00:00,195.27,195.28,195.15,195.16,8500.0,181.582,181.5913,181.4704,181.4797,8500.0
2016-08-03 14:10:00,195.12,195.17,194.99,195.06,12371.0,181.4426,181.489,181.3217,181.3868,12371.0
2016-08-03 14:20:00,195.05,195.16,195.04,195.08,29001.0,181.3775,181.4797,181.3682,181.4054,29001.0
2016-08-03 14:30:00,195.09,195.13,194.97,194.99,25575.0,181.4147,181.4518,181.3031,181.3217,25575.0
2016-08-03 14:40:00,194.96,195.02,194.68,194.7,14046.0,181.2938,181.3496,181.0334,181.052,14046.0
2016-08-03 14:50:00,194.69,194.76,194.57,194.69,19680.0,181.0427,181.1078,180.9311,181.0427,19680.0
2016-08-03 15:00:00,194.68,194.7,194.49,194.49,39328.0,181.0334,181.052,180.8567,180.8567,39328.0
2016-08-03 15:10:00,194.5,194.9,194.48,194.84,22881.0,180.866,181.238,180.8474,181.1822,22881.0
2016-08-03 15:20:00,194.88,195.1,194.81,195.09,23648.0,181.2194,181.424,181.1543,181.4147,23648.0
2016-08-03 15:30:00,195.09,195.09,194.93,194.95,26898.0,181.4147,181.4147,181.2659,181.2845,26898.0
2016-08-03 15:40:00,194.96,195.08,194.93,195.07,33523.0,181.2938,181.4054,181.2659,181.3961,33523.0
2016-08-03 15:50:00,195.04,195.3,194.89,195.14,80997.0,181.3682,181.6099,181.2287,181.4611,80997.0
2016-08-04 09:30:00,194.64,194.99,193.5,194.07,21579.0,180.9962,181.3217,179.9361,180.4662,21579.0
2016-08-04 09:40:00,194.3,194.84,194.15,194.77,19500.0,180.68,181.1822,180.5405,181.1171,19500.0
2016-08-04 09:50:00,194.91,194.97,194.39,194.51,14034.0,181.2473,181.3031,180.7637,180.8753,14034.0
2016-08-04 10:00:00,194.58,194.87,194.44,194.68,28925.0,180.9404,181.2101,180.8102,181.0334,28925.0
2016-08-04 10:10:00,194.72,194.87,194.44,194.7,25067.0,181.0706,181.2101,180.8102,181.052,25067.0
2016-08-04 10:20:00,194.57,195.13,194.57,195.1,27361.0,180.9311,181.4518,180.9311,181.424,27361.0
2016-08-04 10:30:00,195.06,195.35,194.93,195.1,16924.0,181.3868,181.6564,181.2659,181.424,16924.0
2016-08-04 10:40:00,195.27,195.27,194.68,195.13,22268.0,181.582,181.582,181.0334,181.4518,22268.0
2016-08-04 10:50:00,195.13,195.24,194.88,195.09,19279.0,181.4518,181.5541,181.2194,181.4147,19279.0
2016-08-04 11:00:00,195.09,195.09,194.54,194.61,14122.0,181.4147,181.4147,180.9032,180.9683,14122.0
2016-08-04 11:10:00,194.59,194.7,194.45,194.52,33947.0,180.9497,181.052,180.8195,180.8846,33947.0
2016-08-04 11:20:00,194.52,194.65,194.45,194.61,23527.0,180.8846,181.0055,180.8195,180.9683,23527.0
2016-08-04 11:30:00,194.64,194.7,194.52,194.64,15908.0,180.9962,181.052,180.8846,180.9962,15908.0
2016-08-04 11:40:00,194.66,194.69,194.4,194.44,13629.0,181.0148,181.0427,180.773,180.8102,13629.0
2016-08-04 11:50:00,194.42,194.42,193.99,194.26,9307.0,180.7916,180.7916,180.3918,180.6428,9307.0
2016-08-04 12:00:00,194.29,194.36,194.04,194.31,13286.0,180.6707,180.7358,180.4383,180.6893,13286.0
2016-08-04 12:10:00,194.3,194.32,194.18,194.22,75366.0,180.68,180.6986,180.5684,180.6056,75366.0
2016-08-04 12:20:00,194.18,194.54,194.18,194.41,11018.0,180.5684,180.9032,180.5684,180.7823,11018.0
2016-08-04 12:30:00,194.38,194.66,194.33,194.56,8995.0,180.7544,181.0148,180.7079,180.9218,8995.0
2016-08-04 12:40:00,194.55,194.8,194.55,194.79,9138.0,180.9125,181.145,180.9125,181.1357,9138.0
2016-08-04 12:50:00,194.87,194.9,194.62,194.62,7250.0,181.2101,181.238,180.9776,180.9776,7250.0
2016-08-04 13:00:00,194.66,194.82,194.61,194.82,4400.0,181.0148,181.1636,180.9683,181.1636,4400.0
2016-08-04 13:10:00,194.81,194.85,194.59,194.62,7456.0,181.1543,181.1915,180.9497,180.9776,7456.0
2016-08-04 13:20:00,194.58,194.78,194.58,194.78,8771.0,180.9404,181.1264,180.9404,181.1264,8771.0
2016-08-04 13:30:00,194.77,195.08,194.76,195.06,5946.0,181.1171,181.4054,181.1078,181.3868,5946.0
2016-08-04 13:40:00,195.11,195.11,194.74,194.74,8930.0,181.4333,181.4333,181.0892,181.0892,8930.0
2016-08-04 13:50:00,194.75,194.86,194.64,194.82,10545.0,181.0985,181.2008,180.9962,181.1636,10545.0
2016-08-04 14:00:00,194.81,194.85,194.71,194.78,10048.0,181.1543,181.1915,181.0613,181.1264,10048.0
2016-08-04 14:10:00,194.78,194.84,194.66,194.68,10484.0,181.1264,181.1822,181.0148,181.0334,10484.0
2016-08-04 14:20:00,194.68,194.85,194.64,194.73,19946.0,181.0334,181.1915,180.9962,181.0799,19946.0
2016-08-04 14:30:00,194.73,194.73,194.51,194.66,19916.0,181.0799,181.0799,180.8753,181.0148,19916.0
2016-08-04 14:40:00,194.65,194.86,194.61,194.76,10432.0,181.0055,181.2008,180.9683,181.1078,10432.0
2016-08-04 14:50:00,194.77,194.89,194.6,194.68,26421.0,181.1171,181.2287,180.959,181.0334,26421.0
2016-08-04 15:00:00,194.66,194.7,194.49,194.65,12481.0,181.0148,181.052,180.8567,181.0055,12481.0
2016-08-04 15:10:00,194.63,194.68,194.43,194.59,13249.0,180.9869,181.0334,180.8009,180.9497,13249.0
2016-08-04 15:20:00,194.6,194.77,194.54,194.75,18796.0,180.959,181.1171,180.9032,181.0985,18796.0
2016-08-04 15:30:00,194.74,194.86,194.57,194.86,19890.0,181.0892,181.2008,180.9311,181.2008,19890.0
2016-08-04 15:40:00,194.86,194.91,194.58,194.74,27951.0,181.2008,181.2473,180.9404,181.0892,27951.0
2016-08-04 15:50:00,194.74,194.78,194.4,194.49,47802.0,181.0892,181.1264,180.773,180.8567,47802.0
2016-08-05 09:30:00,195.06,195.9,194.52,195.83,15641.0,181.3868,182.1679,180.8846,182.1028,15641.0
2016-08-05 09:40:00,195.84,196.0,195.61,195.92,17875.0,182.1121,182.2609,181.8982,182.1865,17875.0
2016-08-05 09:50:00,195.94,196.28,195.69,196.28,17779.0,182.2051,182.5212,181.9726,182.5212,17779.0
2016-08-05 10:00:00,196.29,196.42,196.12,196.21,13960.0,182.5305,182.6514,182.3725,182.4561,13960.0
2016-08-05 10:10:00,196.21,196.44,196.03,196.29,13560.0,182.4561,182.67,182.2888,182.5305,13560.0
2016-08-05 10:20:00,196.34,196.63,196.29,196.32,14766.0,182.577,182.8467,182.5305,182.5584,14766.0
2016-08-05 10:30:00,196.33,196.62,196.25,196.31,7364.0,182.5677,182.8374,182.4933,182.5491,7364.0
2016-08-05 10:40:00,196.3,196.3,195.65,195.7,8363.0,182.5398,182.5398,181.9354,181.9819,8363.0
2016-08-05 10:50:00,195.61,195.85,195.51,195.56,9962.0,181.8982,182.1214,181.8052,181.8517,9962.0
2016-08-05 11:00:00,195.58,195.68,195.48,195.51,12277.0,181.8703,181.9633,181.7773,181.8052,12277.0
2016-08-05 11:10:00,195.53,195.56,195.28,195.5,10725.0,181.8238,181.8517,181.5913,181.7959,10725.0
2016-08-05 11:20:00,195.43,195.56,195.34,195.39,38938.0,181.7308,181.8517,181.6471,181.6936,38938.0
2016-08-05 11:30:00,195.36,195.47,194.99,195.0,63643.0,181.6657,181.768,181.3217,181.331,63643.0
2016-08-05 11:40:00,195.0,195.09,194.91,194.94,10105.0,181.331,181.4147,181.2473,181.2752,10105.0
2016-08-05 11:50:00,194.96,195.0,194.76,195.0,12099.0,181.2938,181.331,181.1078,181.331,12099.0
2016-08-05 12:00:00,195.0,195.11,194.84,194.94,10751.0,181.331,181.4333,181.1822,181.2752,10751.0
2016-08-05 12:10:00,194.92,195.21,194.91,194.92,25305.0,181.2566,181.5262,181.2473,181.2566,25305.0
2016-08-05 12:20:00,194.91,194.91,194.63,194.81,9168.0,181.2473,181.2473,180.9869,181.1543,9168.0
2016-08-05 12:30:00,194.82,195.02,194.81,195.0,6627.0,181.1636,181.3496,181.1543,181.331,6627.0
2016-08-05 12:40:00,195.0,195.0,194.64,194.72,6449.0,181.331,181.331,180.9962,181.0706,6449.0
2016-08-05 12:50:00,194.72,194.78,194.59,194.59,4313.0,181.0706,181.1264,180.9497,180.9497,4313.0
2016-08-05 13:00:00,194.61,194.82,194.61,194.65,5973.0,180.9683,181.1636,180.9683,181.0055,5973.0
2016-08-05 13:10:00,194.6,194.78,194.59,194.78,5002.0,180.959,181.1264,180.9497,181.1264,5002.0
2016-08-05 13:20:00,194.79,194.85,194.74,194.79,5768.0,181.1357,181.1915,181.0892,181.1357,5768.0
2016-08-05 13:30:00,194.82,194.94,194.75,194.9,14238.0,181.1636,181.2752,181.0985,181.238,14238.0
2016-08-05 13:40:00,194.9,194.92,194.8,194.8,8074.0,181.238,181.2566,181.145,181.145,8074.0
2016-08-05 13:50:00,194.79,194.83,194.62,194.66,9632.0,181.1357,181.1729,180.9776,181.0148,9632.0
2016-08-05 14:00:00,194.67,194.97,194.61,194.97,15336.0,181.0241,181.3031,180.9683,181.3031,15336.0
2016-08-05 14:10:00,194.98,195.0,194.92,194.97,14082.0,181.3124,181.331,181.2566,181.3031,14082.0
2016-08-05 14:20:00,194.93,195.0,194.92,194.94,9231.0,181.2659,181.331,181.2566,181.2752,9231.0
2016-08-05 14:30:00,194.95,195.0,194.86,194.86,15940.0,181.2845,181.331,181.2008,181.2008,15940.0
2016-08-05 14:40:00,194.88,194.98,194.8,194.95,9441.0,181.2194,181.3124,181.145,181.2845,9441.0
2016-08-05 14:50:00,194.97,195.0,194.92,194.93,20337.0,181.3031,181.331,181.2566,181.2659,20337.0
2016-08-05 15:00:00,194.95,195.0,194.94,194.99,20386.0,181.2845,181.331,181.2752,181.3217,20386.0
2016-08-05 15:10:00,195.0,195.01,194.93,194.94,25456.0,181.331,181.3403,181.2659,181.2752,25456.0
2016-08-05 15:20:00,194.93,195.05,194.81,194.81,24029.0,181.2659,181.3775,181.1543,181.1543,24029.0
2016-08-05 15:30:00,194.8,194.9,194.77,194.89,31112.0,181.145,181.238,181.1171,181.2287,31112.0
2016-08-05 15:40:00,194.9,194.96,194.62,194.68,63188.0,181.238,181.2938,180.9776,181.0334,63188.0
2016-08-05 15:50:00,194.68,194.8,194.54,194.67,119492.0,181.0334,181.145,180.9032,181.0241,119492.0
2016-08-08 09:30:00,194.95,195.19,194.41,194.65,21550.0,181.2845,181.5076,180.7823,181.0055,21550.0
2016-08-08 09:40:00,194.74,195.09,194.65,194.86,12542.0,181.0892,181.4147,181.0055,181.2008,12542.0
2016-08-08 09:50:00,194.86,195.02,194.74,194.81,7820.0,181.2008,181.3496,181.0892,181.1543,7820.0
2016-08-08 10:00:00,194.82,194.9,194.58,194.87,5628.0,181.1636,181.238,180.9404,181.2101,5628.0
2016-08-08 10:10:00,194.82,194.9,194.24,194.24,9100.0,181.1636,181.238,180.6242,180.6242,9100.0
2016-08-08 10:20:00,194.1,194.24,193.79,194.16,9253.0,180.4941,180.6242,180.2058,180.5498,9253.0
2016-08-08 10:30:00,194.15,194.34,194.09,194.34,9496.0,180.5405,180.7172,180.4848,180.7172,9496.0
2016-08-08 10:40:00,194.34,194.55,194.23,194.38,7349.0,180.7172,180.9125,180.6149,180.7544,7349.0
2016-08-08 10:50:00,194.38,194.54,194.2,194.53,12574.0,180.7544,180.9032,180.587,180.8939,12574.0
2016-08-08 11:00:00,194.52,194.52,194.33,194.39,6635.0,180.8846,180.8846,180.7079,180.7637,6635.0
2016-08-08 11:10:00,194.36,194.37,194.19,194.22,10600.0,180.7358,180.7451,180.5777,180.6056,10600.0
2016-08-08 11:20:00,194.25,194.51,194.22,194.51,10086.0,180.6335,180.8753,180.6056,180.8753,10086.0
2016-08-08 11:30:00,194.52,194.79,194.42,194.75,8662.0,180.8846,181.1357,180.7916,181.0985,8662.0
2016-08-08 11:40:00,194.78,194.81,194.59,194.59,7625.0,181.1264,181.1543,180.9497,180.9497,7625.0
2016-08-08 11:50:00,194.67,194.96,194.66,194.86,9688.0,181.0241,181.2938,181.0148,181.2008,9688.0
2016-08-08 12:00:00,194.79,194.9,194.69,194.72,7290.0,181.1357,181.238,181.0427,181.0706,7290.0
2016-08-08 12:10:00,194.69,194.84,194.66,194.84,4600.0,181.0427,181.1822,181.0148,181.1822,4600.0
2016-08-08 12:20:00,194.89,195.01,194.85,194.85,8236.0,181.2287,181.3403,181.1915,181.1915,8236.0
2016-08-08 12:30:00,194.88,195.02,194.87,195.0,8457.0,181.2194,181.3496,181.2101,181.331,8457.0
2016-08-08 12:40:00,195.01,195.05,194.87,194.97,6442.0,181.3403,181.3775,181.2101,181.3031,6442.0
2016-08-08 12:50:00,194.94,194.96,194.85,194.87,6989.0,181.2752,181.2938,181.1915,181.2101,6989.0
2016-08-08 13:00:00,194.83,194.99,194.81,194.99,7518.0,181.1729,181.3217,181.1543,181.3217,7518.0
2016-08-08 13:10:00,194.98,195.03,194.86,194.96,8225.0,181.3124,181.3589,181.2008,181.2938,8225.0
2016-08-08 13:20:00,194.93,194.99,194.84,194.86,4701.0,181.2659,181.3217,181.1822,181.2008,4701.0
2016-08-08 13:30:00,194.88,194.93,194.74,194.74,14201.0,181.2194,181.2659,181.0892,181.0892,14201.0
2016-08-08 13:40:00,194.74,194.79,194.68,194.7,12563.0,181.0892,181.1357,181.0334,181.052,12563.0
2016-08-08 13:50:00,194.7,194.75,194.66,194.7,12371.0,181.052,181.0985,181.0148,181.052,12371.0
2016-08-08 14:00:00,194.72,194.73,194.61,194.61,9357.0,181.0706,181.0799,180.9683,180.9683,9357.0
2016-08-08 14:10:00,194.65,194.68,194.57,194.68,8992.0,181.0055,181.0334,180.9311,181.0334,8992.0
2016-08-08 14:20:00,194.7,194.71,194.58,194.65,8472.0,181.052,181.0613,180.9404,181.0055,8472.0
2016-08-08 14:30:00,194.62,194.84,194.6,194.81,9314.0,180.9776,181.1822,180.959,181.1543,9314.0
2016-08-08 14:40:00,194.77,194.86,194.7,194.85,6189.0,181.1171,181.2008,181.052,181.1915,6189.0
2016-08-08 14:50:00,194.8,194.87,194.71,194.81,11156.0,181.145,181.2101,181.0613,181.1543,11156.0
2016-08-08 15:00:00,194.82,194.91,194.76,194.88,10762.0,181.1636,181.2473,181.1078,181.2194,10762.0
2016-08-08 15:10:00,194.91,195.04,194.89,195.03,14511.0,181.2473,181.3682,181.2287,181.3589,14511.0
2016-08-08 15:20:00,195.03,195.18,195.01,195.12,19237.0,181.3589,181.4983,181.3403,181.4426,19237.0
2016-08-08 15:30:00,195.11,195.28,195.09,195.2,23547.0,181.4333,181.5913,181.4147,181.5169,23547.0
2016-08-08 15:40:00,195.19,195.19,195.03,195.15,33839.0,181.5076,181.5076,181.3589,181.4704,33839.0
2016-08-08 15:50:00,195.14,195.35,195.1,195.2,86058.0,181.4611,181.6564,181.424,181.5169,86058.0
2016-08-09 09:30:00,195.41,196.59,195.18,196.59,19421.0,181.7122,182.8095,181.4983,182.8095,19421.0
2016-08-09 09:40:00,196.34,196.79,196.19,196.74,8442.0,182.577,182.9955,182.4375,182.949,8442.0
2016-08-09 09:50:00,196.71,196.72,196.35,196.45,11977.0,182.9211,182.9304,182.5863,182.6793,11977.0
2016-08-09 10:00:00,196.53,196.67,196.44,196.55,13383.0,182.7537,182.8839,182.67,182.7723,13383.0
2016-08-09 10:10:00,196.59,196.71,196.49,196.67,7517.0,182.8095,182.9211,182.7165,182.8839,7517.0
2016-08-09 10:20:00,196.69,196.85,196.63,196.66,5941.0,182.9025,183.0513,182.8467,182.8746,5941.0
2016-08-09 10:30:00,196.61,196.67,196.45,196.59,7050.0,182.8281,182.8839,182.6793,182.8095,7050.0
2016-08-09 10:40:00,196.61,196.8,196.52,196.69,6934.0,182.8281,183.0048,182.7444,182.9025,6934.0
2016-08-09 10:50:00,196.72,196.72,196.28,196.28,16026.0,182.9304,182.9304,182.5212,182.5212,16026.0
2016-08-09 11:00:00,196.29,196.52,196.23,196.23,7612.0,182.5305,182.7444,182.4747,182.4747,7612.0
2016-08-09 11:10:00,196.28,196.57,196.23,196.57,8483.0,182.5212,182.7909,182.4747,182.7909,8483.0
2016-08-09 11:20:00,196.51,196.6,196.33,196.37,9602.0,182.7351,182.8188,182.5677,182.6049,9602.0
2016-08-09 11:30:00,196.37,196.51,196.23,196.4,4974.0,182.6049,182.7351,182.4747,182.6328,4974.0
2016-08-09 11:40:00,196.39,196.86,196.39,196.81,4573.0,182.6235,183.0606,182.6235,183.0141,4573.0
2016-08-09 11:50:00,196.81,196.92,196.72,196.76,10636.0,183.0141,183.1164,182.9304,182.9676,10636.0
2016-08-09 12:00:00,196.82,196.84,196.42,196.47,6001.0,183.0234,183.042,182.6514,182.6979,6001.0
2016-08-09 12:10:00,196.33,196.33,195.89,196.05,5402.0,182.5677,182.5677,182.1586,182.3074,5402.0
2016-08-09 12:20:00,196.04,196.04,195.7,195.96,4201.0,182.2981,182.2981,181.9819,182.2237,4201.0
2016-08-09 12:30:00,196.0,196.16,195.9,196.1,11321.0,182.2609,182.4096,182.1679,182.3539,11321.0
2016-08-09 12:40:00,196.07,196.27,196.01,196.2,16421.0,182.326,182.5119,182.2702,182.4468,16421.0
2016-08-09 12:50:00,196.24,196.45,196.19,196.41,8023.0,182.484,182.6793,182.4375,182.6421,8023.0
2016-08-09 13:00:00,196.43,196.58,196.4,196.51,10826.0,182.6607,182.8002,182.6328,182.7351,10826.0
2016-08-09 13:10:00,196.5,196.56,196.39,196.52,8145.0,182.7258,182.7816,182.6235,182.7444,8145.0
2016-08-09 13:20:00,196.44,196.55,196.43,196.48,10190.0,182.67,182.7723,182.6607,182.7072,10190.0
2016-08-09 13:30:00,196.46,196.54,196.4,196.45,21205.0,182.6886,182.763,182.6328,182.6793,21205.0
2016-08-09 13:40:00,196.45,196.54,196.36,196.41,22824.0,182.6793,182.763,182.5956,182.6421,22824.0
2016-08-09 13:50:00,196.44,196.59,196.42,196.55,13149.0,182.67,182.8095,182.6514,182.7723,13149.0
2016-08-09 14:00:00,196.52,196.54,196.44,196.45,16376.0,182.7444,182.763,182.67,182.6793,16376.0
2016-08-09 14:10:00,196.44,196.64,196.44,196.62,12212.0,182.67,182.856,182.67,182.8374,12212.0
2016-08-09 14:20:00,196.57,196.65,196.52,196.59,18007.0,182.7909,182.8653,182.7444,182.8095,18007.0
2016-08-09 14:30:00,196.56,196.64,196.45,196.52,33618.0,182.7816,182.856,182.6793,182.7444,33618.0
2016-08-09 14:40:00,196.49,196.55,196.48,196.52,9571.0,182.7165,182.7723,182.7072,182.7444,9571.0
2016-08-09 14:50:00,196.53,196.58,196.5,196.54,8153.0,182.7537,182.8002,182.7258,182.763,8153.0
2016-08-09 15:00:00,196.57,196.78,196.5,196.77,19682.0,182.7909,182.9862,182.7258,182.9769,19682.0
2016-08-09 15:10:00,196.79,196.81,196.66,196.75,17713.0,182.9955,183.0141,182.8746,182.9583,17713.0
2016-08-09 15:20:00,196.76,196.76,196.54,196.6,15473.0,182.9676,182.9676,182.763,182.8188,15473.0
2016-08-09 15:30:00,196.56,196.56,196.29,196.29,16894.0,182.7816,182.7816,182.5305,182.5305,16894.0
2016-08-09 15:40:00,196.28,196.29,196.1,196.21,19535.0,182.5212,182.5305,182.3539,182.4561,19535.0
2016-08-09 15:50:00,196.22,196.45,196.19,196.32,45408.0,182.4654,182.6793,182.4375,182.5584,45408.0
2016-08-10 09:30:00,196.29,196.49,195.63,196.04,18589.0,182.5305,182.7165,181.9168,182.2981,18589.0
2016-08-10 09:40:00,195.98,196.28,195.55,195.69,24870.0,182.2423,182.5212,181.8424,181.9726,24870.0
2016-08-10 09:50:00,195.67,195.67,195.02,195.02,9525.0,181.954,181.954,181.3496,181.3496,9525.0
2016-08-10 10:00:00,194.99,195.6,194.94,195.6,14068.0,181.3217,181.8889,181.2752,181.8889,14068.0
2016-08-10 10:10:00,195.6,195.64,195.2,195.2,10436.0,181.8889,181.9261,181.5169,181.5169,10436.0
2016-08-10 10:20:00,195.17,195.47,195.17,195.27,12212.0,181.489,181.768,181.489,181.582,12212.0
2016-08-10 10:30:00,195.34,195.75,195.34,195.48,16763.0,181.6471,182.0284,181.6471,181.7773,16763.0
2016-08-10 10:40:00,195.49,195.97,195.49,195.93,12759.0,181.7866,182.233,181.7866,182.1958,12759.0
2016-08-10 10:50:00,195.96,196.3,195.88,195.91,15434.0,182.2237,182.5398,182.1493,182.1772,15434.0
2016-08-10 11:00:00,195.93,196.09,195.72,195.72,13089.0,182.1958,182.3446,182.0005,182.0005,13089.0
2016-08-10 11:10:00,195.7,195.73,195.16,195.2,20699.0,181.9819,182.0098,181.4797,181.5169,20699.0
2016-08-10 11:20:00,195.17,195.53,195.15,195.42,16379.0,181.489,181.8238,181.4704,181.7215,16379.0
2016-08-10 11:30:00,195.41,195.55,195.24,195.42,11421.0,181.7122,181.8424,181.5541,181.7215,11421.0
2016-08-10 11:40:00,195.4,195.73,195.37,195.67,20086.0,181.7029,182.0098,181.675,181.954,20086.0
2016-08-10 11:50:00,195.67,195.8,195.53,195.71,9390.0,181.954,182.0749,181.8238,181.9912,9390.0
2016-08-10 12:00:00,195.66,195.77,195.48,195.65,7327.0,181.9447,182.047,181.7773,181.9354,7327.0
2016-08-10 12:10:00,195.63,195.64,195.42,195.59,9184.0,181.9168,181.9261,181.7215,181.8796,9184.0
2016-08-10 12:20:00,195.66,195.68,195.42,195.48,9363.0,181.9447,181.9633,181.7215,181.7773,9363.0
2016-08-10 12:30:00,195.51,195.66,195.51,195.54,4436.0,181.8052,181.9447,181.8052,181.8331,4436.0
2016-08-10 12:40:00,195.54,195.65,195.5,195.59,5492.0,181.8331,181.9354,181.7959,181.8796,5492.0
2016-08-10 12:50:00,195.63,195.65,195.55,195.65,5861.0,181.9168,181.9354,181.8424,181.9354,5861.0
2016-08-10 13:00:00,195.66,195.7,195.58,195.6,7700.0,181.9447,181.9819,181.8703,181.8889,7700.0
2016-08-10 13:10:00,195.58,195.59,195.47,195.55,18093.0,181.8703,181.8796,181.768,181.8424,18093.0
2016-08-10 13:20:00,195.52,195.69,195.5,195.63,13375.0,181.8145,181.9726,181.7959,181.9168,13375.0
2016-08-10 13:30:00,195.66,195.68,195.53,195.65,11678.0,181.9447,181.9633,181.8238,181.9354,11678.0
2016-08-10 13:40:00,195.59,195.81,195.59,195.64,8164.0,181.8796,182.0842,181.8796,181.9261,8164.0
2016-08-10 13:50:00,195.61,195.7,195.54,195.56,9552.0,181.8982,181.9819,181.8331,181.8517,9552.0
2016-08-10 14:00:00,195.53,195.67,195.4,195.4,17070.0,181.8238,181.954,181.7029,181.7029,17070.0
2016-08-10 14:10:00,195.44,195.56,195.36,195.37,13176.0,181.7401,181.8517,181.6657,181.675,13176.0
2016-08-10 14:20:00,195.31,195.4,195.15,195.27,13087.0,181.6192,181.7029,181.4704,181.582,13087.0
2016-08-10 14:30:00,195.29,195.44,195.14,195.36,17550.0,181.6006,181.7401,181.4611,181.6657,17550.0
2016-08-10 14:40:00,195.34,195.5,195.26,195.5,15610.0,181.6471,181.7959,181.5727,181.7959,15610.0
2016-08-10 14:50:00,195.49,195.49,195.28,195.41,10758.0,181.7866,181.7866,181.5913,181.7122,10758.0
2016-08-10 15:00:00,195.42,195.47,195.35,195.47,17618.0,181.7215,181.768,181.6564,181.768,17618.0
2016-08-10 15:10:00,195.43,195.48,195.33,195.46,15433.0,181.7308,181.7773,181.6378,181.7587,15433.0
2016-08-10 15:20:00,195.43,195.61,195.36,195.37,14597.0,181.7308,181.8982,181.6657,181.675,14597.0
2016-08-10 15:30:00,195.37,195.46,195.23,195.35,31881.0,181.675,181.7587,181.5448,181.6564,31881.0
2016-08-10 15:40:00,195.35,195.46,195.17,195.27,41229.0,181.6564,181.7587,181.489,181.582,41229.0
2016-08-10 15:50:00,195.25,195.65,195.19,195.62,78928.0,181.5634,181.9354,181.5076,181.9075,78928.0
2016-08-11 09:30:00,196.53,196.58,195.8,195.99,27355.0,182.7537,182.8002,182.0749,182.2516,27355.0
2016-08-11 09:40:00,196.03,196.17,195.78,195.98,13864.0,182.2888,182.4189,182.0563,182.2423,13864.0
2016-08-11 09:50:00,195.99,196.21,195.44,195.48,15790.0,182.2516,182.4561,181.7401,181.7773,15790.0
2016-08-11 10:00:00,195.48,195.57,195.29,195.37,14473.0,181.7773,181.861,181.6006,181.675,14473.0
2016-08-11 10:10:00,195.43,195.79,195.42,195.78,9710.0,181.7308,182.0656,181.7215,182.0563,9710.0
2016-08-11 10:20:00,195.78,195.82,195.62,195.72,5952.0,182.0563,182.0935,181.9075,182.0005,5952.0
2016-08-11 10:30:00,195.86,196.29,195.79,196.08,7056.0,182.1307,182.5305,182.0656,182.3353,7056.0
2016-08-11 10:40:00,196.13,196.21,195.83,195.83,21185.0,182.3818,182.4561,182.1028,182.1028,21185.0
2016-08-11 10:50:00,195.87,195.93,195.67,195.68,9400.0,182.14,182.1958,181.954,181.9633,9400.0
2016-08-11 11:00:00,195.74,195.89,195.67,195.88,9335.0,182.0191,182.1586,181.954,182.1493,9335.0
2016-08-11 11:10:00,195.86,195.91,195.75,195.79,6249.0,182.1307,182.1772,182.0284,182.0656,6249.0
2016-08-11 11:20:00,195.79,195.9,195.58,195.88,21121.0,182.0656,182.1679,181.8703,182.1493,21121.0
2016-08-11 11:30:00,195.93,196.25,195.9,196.14,7793.0,182.1958,182.4933,182.1679,182.3911,7793.0
2016-08-11 11:40:00,196.15,196.32,196.04,196.1,9338.0,182.4004,182.5584,182.2981,182.3539,9338.0
2016-08-11 11:50:00,196.11,196.38,196.1,196.32,8832.0,182.3632,182.6142,182.3539,182.5584,8832.0
2016-08-11 12:00:00,196.27,196.52,196.27,196.48,3281.0,182.5119,182.7444,182.5119,182.7072,3281.0
2016-08-11 12:10:00,196.47,196.53,196.42,196.51,4202.0,182.6979,182.7537,182.6514,182.7351,4202.0
2016-08-11 12:20:00,196.5,196.59,196.48,196.48,2175.0,182.7258,182.8095,182.7072,182.7072,2175.0
2016-08-11 12:30:00,196.46,196.59,196.46,196.54,5775.0,182.6886,182.8095,182.6886,182.763,5775.0
2016-08-11 12:40:00,196.53,196.53,196.35,196.35,3109.0,182.7537,182.7537,182.5863,182.5863,3109.0
2016-08-11 12:50:00,196.39,196.5,196.39,196.47,3903.0,182.6235,182.7258,182.6235,182.6979,3903.0
2016-08-11 13:00:00,196.49,196.65,196.48,196.64,5090.0,182.7165,182.8653,182.7072,182.856,5090.0
2016-08-11 13:10:00,196.61,196.65,196.55,196.61,15410.0,182.8281,182.8653,182.7723,182.8281,15410.0
2016-08-11 13:20:00,196.61,196.67,196.55,196.59,8216.0,182.8281,182.8839,182.7723,182.8095,8216.0
2016-08-11 13:30:00,196.64,196.68,196.56,196.61,6786.0,182.856,182.8932,182.7816,182.8281,6786.0
2016-08-11 13:40:00,196.61,196.78,196.6,196.73,6072.0,182.8281,182.9862,182.8188,182.9397,6072.0
2016-08-11 13:50:00,196.75,196.82,196.48,196.5,6565.0,182.9583,183.0234,182.7072,182.7258,6565.0
2016-08-11 14:00:00,196.51,196.58,196.41,196.55,6336.0,182.7351,182.8002,182.6421,182.7723,6336.0
2016-08-11 14:10:00,196.57,196.7,196.54,196.63,4265.0,182.7909,182.9118,182.763,182.8467,4265.0
2016-08-11 14:20:00,196.62,196.82,196.58,196.7,3817.0,182.8374,183.0234,182.8002,182.9118,3817.0
2016-08-11 14:30:00,196.67,196.7,196.59,196.64,6161.0,182.8839,182.9118,182.8095,182.856,6161.0
2016-08-11 14:40:00,196.55,196.7,196.52,196.56,6680.0,182.7723,182.9118,182.7444,182.7816,6680.0
2016-08-11 14:50:00,196.57,196.7,196.44,196.45,11911.0,182.7909,182.9118,182.67,182.6793,11911.0
2016-08-11 15:00:00,196.43,196.52,196.34,196.49,8811.0,182.6607,182.7444,182.577,182.7165,8811.0
2016-08-11 15:10:00,196.46,196.69,196.43,196.66,19251.0,182.6886,182.9025,182.6607,182.8746,19251.0
2016-08-11 15:20:00,196.69,196.77,196.63,196.69,13077.0,182.9025,182.9769,182.8467,182.9025,13077.0
2016-08-11 15:30:00,196.71,196.72,196.6,196.68,10393.0,182.9211,182.9304,182.8188,182.8932,10393.0
2016-08-11 15:40:00,196.72,196.76,196.6,196.68,18331.0,182.9304,182.9676,182.8188,182.8932,18331.0
2016-08-11 15:50:00,196.65,196.86,196.65,196.78,102664.0,182.8653,183.0606,182.8653,182.9862,102664.0
2016-08-12 09:30:00,196.28,196.5,195.47,196.05,21655.0,182.5212,182.7258,181.768,182.3074,21655.0
2016-08-12 09:40:00,196.13,196.41,195.87,195.88,7248.0,182.3818,182.6421,182.14,182.1493,7248.0
2016-08-12 09:50:00,195.74,196.03,195.74,195.83,12484.0,182.0191,182.2888,182.0191,182.1028,12484.0
2016-08-12 10:00:00,195.8,195.84,195.29,195.59,16218.0,182.0749,182.1121,181.6006,181.8796,16218.0
2016-08-12 10:10:00,195.61,195.61,195.14,195.26,11101.0,181.8982,181.8982,181.4611,181.5727,11101.0
2016-08-12 10:20:00,195.24,195.46,195.13,195.19,13577.0,181.5541,181.7587,181.4518,181.5076,13577.0
2016-08-12 10:30:00,195.18,195.43,195.13,195.32,11545.0,181.4983,181.7308,181.4518,181.6285,11545.0
2016-08-12 10:40:00,195.32,195.45,195.25,195.37,6456.0,181.6285,181.7494,181.5634,181.675,6456.0
2016-08-12 10:50:00,195.41,195.85,195.41,195.71,9454.0,181.7122,182.1214,181.7122,181.9912,9454.0
2016-08-12 11:00:00,195.81,195.81,195.52,195.55,9520.0,182.0842,182.0842,181.8145,181.8424,9520.0
2016-08-12 11:10:00,195.55,195.6,195.39,195.48,6955.0,181.8424,181.8889,181.6936,181.7773,6955.0
2016-08-12 11:20:00,195.47,195.89,195.47,195.87,3782.0,181.768,182.1586,181.768,182.14,3782.0
2016-08-12 11:30:00,195.83,195.84,195.6,195.61,5900.0,182.1028,182.1121,181.8889,181.8982,5900.0
2016-08-12 11:40:00,195.67,195.88,195.59,195.88,10515.0,181.954,182.1493,181.8796,182.1493,10515.0
2016-08-12 11:50:00,195.82,195.86,195.62,195.81,8460.0,182.0935,182.1307,181.9075,182.0842,8460.0
2016-08-12 12:00:00,195.9,195.97,195.71,195.79,4544.0,182.1679,182.233,181.9912,182.0656,4544.0
2016-08-12 12:10:00,195.81,195.81,195.44,195.44,5876.0,182.0842,182.0842,181.7401,181.7401,5876.0
2016-08-12 12:20:00,195.45,195.5,195.28,195.34,6579.0,181.7494,181.7959,181.5913,181.6471,6579.0
2016-08-12 12:30:00,195.4,195.49,195.31,195.46,5425.0,181.7029,181.7866,181.6192,181.7587,5425.0
2016-08-12 12:40:00,195.43,195.49,195.32,195.45,10314.0,181.7308,181.7866,181.6285,181.7494,10314.0
2016-08-12 12:50:00,195.43,195.46,195.26,195.34,6708.0,181.7308,181.7587,181.5727,181.6471,6708.0
2016-08-12 13:00:00,195.33,195.33,195.03,195.07,4508.0,181.6378,181.6378,181.3589,181.3961,4508.0
2016-08-12 13:10:00,195.12,195.17,195.02,195.12,11661.0,181.4426,181.489,181.3496,181.4426,11661.0
2016-08-12 13:20:00,195.15,195.16,195.06,195.14,5866.0,181.4704,181.4797,181.3868,181.4611,5866.0
2016-08-12 13:30:00,195.15,195.15,194.99,195.01,8787.0,181.4704,181.4704,181.3217,181.3403,8787.0
2016-08-12 13:40:00,195.12,195.12,194.94,194.94,6761.0,181.4426,181.4426,181.2752,181.2752,6761.0
2016-08-12 13:50:00,194.96,195.04,194.88,194.96,4355.0,181.2938,181.3682,181.2194,181.2938,4355.0
2016-08-12 14:00:00,194.89,195.02,194.84,194.94,6845.0,181.2287,181.3496,181.1822,181.2752,6845.0
2016-08-12 14:10:00,194.96,195.15,194.85,195.13,9361.0,181.2938,181.4704,181.1915,181.4518,9361.0
2016-08-12 14:20:00,195.13,195.21,195.08,195.14,5340.0,181.4518,181.5262,181.4054,181.4611,5340.0
2016-08-12 14:30:00,195.13,195.16,195.06,195.09,5107.0,181.4518,181.4797,181.3868,181.4147,5107.0
2016-08-12 14:40:00,195.08,195.19,195.08,195.14,7566.0,181.4054,181.5076,181.4054,181.4611,7566.0
2016-08-12 14:50:00,195.11,195.12,194.91,194.91,9080.0,181.4333,181.4426,181.2473,181.2473,9080.0
2016-08-12 15:00:00,194.95,194.97,194.79,194.83,15046.0,181.2845,181.3031,181.1357,181.1729,15046.0
2016-08-12 15:10:00,194.83,194.92,194.56,194.56,13737.0,181.1729,181.2566,180.9218,180.9218,13737.0
2016-08-12 15:20:00,194.59,194.63,194.45,194.6,18695.0,180.9497,180.9869,180.8195,180.959,18695.0
2016-08-12 15:30:00,194.69,195.3,194.69,195.21,23859.0,181.0427,181.6099,181.0427,181.5262,23859.0
2016-08-12 15:40:00,195.21,195.36,195.18,195.3,30490.0,181.5262,181.6657,181.4983,181.6099,30490.0
2016-08-12 15:50:00,195.33,195.33,195.18,195.25,39055.0,181.6378,181.6378,181.4983,181.5634,39055.0
2016-08-15 09:30:00,195.35,195.64,195.1,195.28,21553.0,181.6564,181.9261,181.424,181.5913,21553.0
2016-08-15 09:40:00,195.34,195.73,195.21,195.61,9653.0,181.6471,182.0098,181.5262,181.8982,9653.0
2016-08-15 09:50:00,195.66,195.73,195.17,195.44,12906.0,181.9447,182.0098,181.489,181.7401,12906.0
2016-08-15 10:00:00,195.46,195.79,195.46,195.65,9000.0,181.7587,182.0656,181.7587,181.9354,9000.0
2016-08-15 10:10:00,195.67,195.71,195.42,195.47,10904.0,181.954,181.9912,181.7215,181.768,10904.0
2016-08-15 10:20:00,195.41,195.69,195.36,195.63,6599.0,181.7122,181.9726,181.6657,181.9168,6599.0
2016-08-15 10:30:00,195.73,195.76,195.57,195.73,9784.0,182.0098,182.0377,181.861,182.0098,9784.0
2016-08-15 10:40:00,195.71,195.85,195.58,195.65,14140.0,181.9912,182.1214,181.8703,181.9354,14140.0
2016-08-15 10:50:00,195.6,195.84,195.55,195.84,11701.0,181.8889,182.1121,181.8424,182.1121,11701.0
2016-08-15 11:00:00,195.82,195.88,195.68,195.75,6900.0,182.0935,182.1493,181.9633,182.0284,6900.0
2016-08-15 11:10:00,195.78,196.2,195.65,196.2,9905.0,182.0563,182.4468,181.9354,182.4468,9905.0
2016-08-15 11:20:00,196.22,196.43,196.2,196.23,12574.0,182.4654,182.6607,182.4468,182.4747,12574.0
2016-08-15 11:30:00,196.31,196.45,196.23,196.45,4600.0,182.5491,182.6793,182.4747,182.6793,4600.0
2016-08-15 11:40:00,196.41,196.57,196.41,196.48,6027.0,182.6421,182.7909,182.6421,182.7072,6027.0
2016-08-15 11:50:00,196.56,196.68,196.51,196.51,9278.0,182.7816,182.8932,182.7351,182.7351,9278.0
2016-08-15 12:00:00,196.49,196.56,196.38,196.41,8284.0,182.7165,182.7816,182.6142,182.6421,8284.0
2016-08-15 12:10:00,196.38,196.46,196.32,196.38,5765.0,182.6142,182.6886,182.5584,182.6142,5765.0
2016-08-15 12:20:00,196.39,196.46,196.26,196.44,6330.0,182.6235,182.6886,182.5026,182.67,6330.0
2016-08-15 12:30:00,196.45,196.52,196.32,196.47,9151.0,182.6793,182.7444,182.5584,182.6979,9151.0
2016-08-15 12:40:00,196.44,196.72,196.41,196.72,14197.0,182.67,182.9304,182.6421,182.9304,14197.0
2016-08-15 12:50:00,196.73,196.88,196.71,196.71,8365.0,182.9397,183.0792,182.9211,182.9211,8365.0
2016-08-15 13:00:00,196.76,196.82,196.68,196.72,5716.0,182.9676,183.0234,182.8932,182.9304,5716.0
2016-08-15 13:10:00,196.69,196.72,196.62,196.69,3010.0,182.9025,182.9304,182.8374,182.9025,3010.0
2016-08-15 13:20:00,196.71,196.86,196.62,196.86,5178.0,182.9211,183.0606,182.8374,183.0606,5178.0
2016-08-15 13:30:00,196.87,196.92,196.8,196.87,6215.0,183.0699,183.1164,183.0048,183.0699,6215.0
2016-08-15 13:40:00,196.86,197.08,196.84,197.08,7154.0,183.0606,183.2652,183.042,183.2652,7154.0
2016-08-15 13:50:00,197.03,197.04,196.91,196.91,6673.0,183.2187,183.228,183.1071,183.1071,6673.0
2016-08-15 14:00:00,196.89,196.92,196.75,196.91,6099.0,183.0885,183.1164,182.9583,183.1071,6099.0
2016-08-15 14:10:00,196.88,196.95,196.78,196.82,6812.0,183.0792,183.1443,182.9862,183.0234,6812.0
2016-08-15 14:20:00,196.81,196.83,196.6,196.65,5762.0,183.0141,183.0327,182.8188,182.8653,5762.0
2016-08-15 14:30:00,196.65,196.81,196.6,196.68,16534.0,182.8653,183.0141,182.8188,182.8932,16534.0
2016-08-15 14:40:00,196.68,196.75,196.5,196.5,13089.0,182.8932,182.9583,182.7258,182.7258,13089.0
2016-08-15 14:50:00,196.5,196.64,196.5,196.53,11095.0,182.7258,182.856,182.7258,182.7537,11095.0
2016-08-15 15:00:00,196.51,196.55,196.27,196.33,15197.0,182.7351,182.7723,182.5119,182.5677,15197.0
2016-08-15 15:10:00,196.3,196.33,196.06,196.11,14904.0,182.5398,182.5677,182.3167,182.3632,14904.0
2016-08-15 15:20:00,196.11,196.2,196.11,196.11,13490.0,182.3632,182.4468,182.3632,182.3632,13490.0
2016-08-15 15:30:00,196.13,196.17,195.99,196.03,26845.0,182.3818,182.4189,182.2516,182.2888,26845.0
2016-08-15 15:40:00,196.02,196.17,196.02,196.12,41681.0,182.2795,182.4189,182.2795,182.3725,41681.0
2016-08-15 15:50:00,196.12,196.18,195.94,196.05,73389.0,182.3725,182.4282,182.2051,182.3074,73389.0
2016-08-16 09:30:00,195.46,196.08,195.27,196.06,21895.0,181.7587,182.3353,181.582,182.3167,21895.0
2016-08-16 09:40:00,195.89,196.02,195.62,195.65,3323.0,182.1586,182.2795,181.9075,181.9354,3323.0
2016-08-16 09:50:00,195.64,195.79,195.55,195.76,3243.0,181.9261,182.0656,181.8424,182.0377,3243.0
2016-08-16 10:00:00,195.74,195.74,195.32,195.32,3735.0,182.0191,182.0191,181.6285,181.6285,3735.0
2016-08-16 10:10:00,195.3,195.55,195.22,195.22,3650.0,181.6099,181.8424,181.5355,181.5355,3650.0
2016-08-16 10:20:00,195.3,195.48,195.24,195.32,5301.0,181.6099,181.7773,181.5541,181.6285,5301.0
2016-08-16 10:30:00,195.41,195.41,195.12,195.16,9353.0,181.7122,181.7122,181.4426,181.4797,9353.0
2016-08-16 10:40:00,195.2,195.25,195.06,195.07,8669.0,181.5169,181.5634,181.3868,181.3961,8669.0
2016-08-16 10:50:00,195.11,195.23,195.07,195.15,8081.0,181.4333,181.5448,181.3961,181.4704,8081.0
2016-08-16 11:00:00,195.13,195.49,195.07,195.49,8059.0,181.4518,181.7866,181.3961,181.7866,8059.0
2016-08-16 11:10:00,195.53,195.88,195.47,195.85,4723.0,181.8238,182.1493,181.768,182.1214,4723.0
2016-08-16 11:20:00,195.84,195.94,195.7,195.89,4575.0,182.1121,182.2051,181.9819,182.1586,4575.0
2016-08-16 11:30:00,195.92,196.0,195.62,195.64,13572.0,182.1865,182.2609,181.9075,181.9261,13572.0
2016-08-16 11:40:00,195.64,195.84,195.54,195.67,3904.0,181.9261,182.1121,181.8331,181.954,3904.0
2016-08-16 11:50:00,195.67,195.93,195.63,195.93,4452.0,181.954,182.1958,181.9168,182.1958,4452.0
2016-08-16 12:00:00,195.84,195.94,195.75,195.87,5252.0,182.1121,182.2051,182.0284,182.14,5252.0
2016-08-16 12:10:00,195.92,196.03,195.84,195.84,3296.0,182.1865,182.2888,182.1121,182.1121,3296.0
2016-08-16 12:20:00,195.85,195.85,195.61,195.72,4425.0,182.1214,182.1214,181.8982,182.0005,4425.0
2016-08-16 12:30:00,195.67,195.72,195.52,195.6,5202.0,181.954,182.0005,181.8145,181.8889,5202.0
2016-08-16 12:40:00,195.68,195.84,195.66,195.84,3500.0,181.9633,182.1121,181.9447,182.1121,3500.0
2016-08-16 12:50:00,195.83,195.85,195.59,195.59,4379.0,182.1028,182.1214,181.8796,181.8796,4379.0
2016-08-16 13:00:00,195.66,195.69,195.58,195.61,6651.0,181.9447,181.9726,181.8703,181.8982,6651.0
2016-08-16 13:10:00,195.57,195.65,195.36,195.37,7405.0,181.861,181.9354,181.6657,181.675,7405.0
2016-08-16 13:20:00,195.42,195.46,195.3,195.31,4293.0,181.7215,181.7587,181.6099,181.6192,4293.0
2016-08-16 13:30:00,195.34,195.48,195.26,195.37,6305.0,181.6471,181.7773,181.5727,181.675,6305.0
2016-08-16 13:40:00,195.47,195.49,195.25,195.3,4531.0,181.768,181.7866,181.5634,181.6099,4531.0
2016-08-16 13:50:00,195.32,195.37,195.24,195.36,4696.0,181.6285,181.675,181.5541,181.6657,4696.0
2016-08-16 14:00:00,195.36,195.36,195.02,195.02,5079.0,181.6657,181.6657,181.3496,181.3496,5079.0
2016-08-16 14:10:00,195.01,195.04,194.85,194.94,6769.0,181.3403,181.3682,181.1915,181.2752,6769.0
2016-08-16 14:20:00,194.96,195.22,194.96,195.22,3913.0,181.2938,181.5355,181.2938,181.5355,3913.0
2016-08-16 14:30:00,195.2,195.2,195.04,195.1,5159.0,181.5169,181.5169,181.3682,181.424,5159.0
2016-08-16 14:40:00,195.06,195.2,195.05,195.19,5592.0,181.3868,181.5169,181.3775,181.5076,5592.0
2016-08-16 14:50:00,195.13,195.3,195.11,195.17,4895.0,181.4518,181.6099,181.4333,181.489,4895.0
2016-08-16 15:00:00,195.16,195.23,195.02,195.03,6300.0,181.4797,181.5448,181.3496,181.3589,6300.0
2016-08-16 15:10:00,195.06,195.13,194.96,195.05,6509.0,181.3868,181.4518,181.2938,181.3775,6509.0
2016-08-16 15:20:00,195.1,195.36,195.08,195.29,14190.0,181.424,181.6657,181.4054,181.6006,14190.0
2016-08-16 15:30:00,195.3,195.65,195.26,195.61,16153.0,181.6099,181.9354,181.5727,181.8982,16153.0
2016-08-16 15:40:00,195.59,195.78,195.43,195.44,22163.0,181.8796,182.0563,181.7308,181.7401,22163.0
2016-08-16 15:50:00,195.42,195.43,194.95,195.03,44162.0,181.7215,181.7308,181.2845,181.3589,44162.0
2016-08-17 09:30:00,195.08,195.8,194.72,194.87,16924.0,181.4054,182.0749,181.0706,181.2101,16924.0
2016-08-17 09:40:00,194.8,195.27,194.8,195.22,5430.0,181.145,181.582,181.145,181.5355,5430.0
2016-08-17 09:50:00,195.1,195.24,194.78,194.98,23416.0,181.424,181.5541,181.1264,181.3124,23416.0
2016-08-17 10:00:00,194.92,195.01,194.08,194.08,21158.0,181.2566,181.3403,180.4755,180.4755,21158.0
2016-08-17 10:10:00,194.08,194.27,193.7,193.83,8966.0,180.4755,180.6521,180.1221,180.243,8966.0
2016-08-17 10:20:00,193.84,194.21,193.77,194.21,8118.0,180.2523,180.5963,180.1872,180.5963,8118.0
2016-08-17 10:30:00,194.18,194.25,193.75,193.75,17947.0,180.5684,180.6335,180.1686,180.1686,17947.0
2016-08-17 10:40:00,193.75,194.11,193.71,193.72,37592.0,180.1686,180.5033,180.1314,180.1407,37592.0
2016-08-17 10:50:00,193.72,193.96,193.69,193.88,8994.0,180.1407,180.3639,180.1128,180.2895,8994.0
2016-08-17 11:00:00,193.85,193.91,193.71,193.82,11196.0,180.2616,180.3174,180.1314,180.2337,11196.0
2016-08-17 11:10:00,193.87,193.98,193.7,193.87,37532.0,180.2802,180.3825,180.1221,180.2802,37532.0
2016-08-17 11:20:00,193.87,193.93,193.58,193.62,14689.0,180.2802,180.336,180.0105,180.0477,14689.0
2016-08-17 11:30:00,193.62,193.99,193.62,193.95,20189.0,180.0477,180.3918,180.0477,180.3546,20189.0
2016-08-17 11:40:00,193.98,194.51,193.9,194.51,38004.0,180.3825,180.8753,180.3081,180.8753,38004.0
2016-08-17 11:50:00,194.55,194.67,194.49,194.49,18402.0,180.9125,181.0241,180.8567,180.8567,18402.0
2016-08-17 12:00:00,194.49,194.65,194.43,194.62,18028.0,180.8567,181.0055,180.8009,180.9776,18028.0
2016-08-17 12:10:00,194.62,194.72,194.57,194.67,9853.0,180.9776,181.0706,180.9311,181.0241,9853.0
2016-08-17 12:20:00,194.63,194.88,194.63,194.85,21526.0,180.9869,181.2194,180.9869,181.1915,21526.0
2016-08-17 12:30:00,194.81,194.98,194.7,194.73,11271.0,181.1543,181.3124,181.052,181.0799,11271.0
2016-08-17 12:40:00,194.77,194.95,194.65,194.83,13339.0,181.1171,181.2845,181.0055,181.1729,13339.0
2016-08-17 12:50:00,194.87,194.98,194.74,194.76,12886.0,181.2101,181.3124,181.0892,181.1078,12886.0
2016-08-17 13:00:00,194.79,194.8,194.59,194.6,6866.0,181.1357,181.145,180.9497,180.959,6866.0
2016-08-17 13:10:00,194.63,194.66,194.48,194.63,4700.0,180.9869,181.0148,180.8474,180.9869,4700.0
2016-08-17 13:20:00,194.67,194.88,194.59,194.85,4282.0,181.0241,181.2194,180.9497,181.1915,4282.0
2016-08-17 13:30:00,194.82,195.26,194.79,195.2,10203.0,181.1636,181.5727,181.1357,181.5169,10203.0
2016-08-17 13:40:00,195.34,195.59,195.33,195.42,12101.0,181.6471,181.8796,181.6378,181.7215,12101.0
2016-08-17 13:50:00,195.45,195.52,195.13,195.13,6477.0,181.7494,181.8145,181.4518,181.4518,6477.0
2016-08-17 14:00:00,195.03,195.51,194.77,195.35,13684.0,181.3589,181.8052,181.1171,181.6564,13684.0
2016-08-17 14:10:00,195.32,195.64,195.32,195.48,10828.0,181.6285,181.9261,181.6285,181.7773,10828.0
2016-08-17 14:20:00,195.54,195.61,195.39,195.55,17452.0,181.8331,181.8982,181.6936,181.8424,17452.0
2016-08-17 14:30:00,195.53,195.69,195.38,195.69,15478.0,181.8238,181.9726,181.6843,181.9726,15478.0
2016-08-17 14:40:00,195.68,195.71,195.52,195.61,8911.0,181.9633,181.9912,181.8145,181.8982,8911.0
2016-08-17 14:50:00,195.66,195.71,195.49,195.69,15913.0,181.9447,181.9912,181.7866,181.9726,15913.0
2016-08-17 15:00:00,195.65,195.73,195.48,195.61,48283.0,181.9354,182.0098,181.7773,181.8982,48283.0
2016-08-17 15:10:00,195.67,195.86,195.64,195.83,13822.0,181.954,182.1307,181.9261,182.1028,13822.0
2016-08-17 15:20:00,195.82,195.99,195.72,195.75,20051.0,182.0935,182.2516,182.0005,182.0284,20051.0
2016-08-17 15:30:00,195.72,196.02,195.69,195.94,36200.0,182.0005,182.2795,181.9726,182.2051,36200.0
2016-08-17 15:40:00,195.95,195.97,195.81,195.92,29619.0,182.2144,182.233,182.0842,182.1865,29619.0
2016-08-17 15:50:00,195.92,196.02,195.75,195.8,60681.0,182.1865,182.2795,182.0284,182.0749,60681.0
2016-08-18 09:30:00,195.37,195.85,195.07,195.36,16565.0,181.675,182.1214,181.3961,181.6657,16565.0
2016-08-18 09:40:00,195.31,195.56,195.06,195.43,10725.0,181.6192,181.8517,181.3868,181.7308,10725.0
2016-08-18 09:50:00,195.38,195.81,195.38,195.76,6788.0,181.6843,182.0842,181.6843,182.0377,6788.0
2016-08-18 10:00:00,195.7,195.75,195.52,195.58,11663.0,181.9819,182.0284,181.8145,181.8703,11663.0
2016-08-18 10:10:00,195.58,195.66,195.32,195.66,14981.0,181.8703,181.9447,181.6285,181.9447,14981.0
2016-08-18 10:20:00,195.66,195.76,195.2,195.57,9526.0,181.9447,182.0377,181.5169,181.861,9526.0
2016-08-18 10:30:00,195.62,195.95,195.58,195.85,9451.0,181.9075,182.2144,181.8703,182.1214,9451.0
2016-08-18 10:40:00,195.85,195.94,195.72,195.75,8543.0,182.1214,182.2051,182.0005,182.0284,8543.0
2016-08-18 10:50:00,195.78,195.9,195.64,195.79,10837.0,182.0563,182.1679,181.9261,182.0656,10837.0
2016-08-18 11:00:00,195.83,195.83,195.47,195.69,10918.0,182.1028,182.1028,181.768,181.9726,10918.0
2016-08-18 11:10:00,195.67,195.7,195.35,195.36,6281.0,181.954,181.9819,181.6564,181.6657,6281.0
2016-08-18 11:20:00,195.4,195.42,195.25,195.28,7808.0,181.7029,181.7215,181.5634,181.5913,7808.0
2016-08-18 11:30:00,195.32,195.48,195.32,195.48,7763.0,181.6285,181.7773,181.6285,181.7773,7763.0
2016-08-18 11:40:00,195.41,195.46,195.34,195.38,7034.0,181.7122,181.7587,181.6471,181.6843,7034.0
2016-08-18 11:50:00,195.36,195.39,195.23,195.27,5750.0,181.6657,181.6936,181.5448,181.582,5750.0
2016-08-18 12:00:00,195.28,195.32,195.11,195.29,5020.0,181.5913,181.6285,181.4333,181.6006,5020.0
2016-08-18 12:10:00,195.28,195.34,195.25,195.32,3810.0,181.5913,181.6471,181.5634,181.6285,3810.0
2016-08-18 12:20:00,195.29,195.29,194.93,194.93,9026.0,181.6006,181.6006,181.2659,181.2659,9026.0
2016-08-18 12:30:00,194.89,195.12,194.88,195.07,8506.0,181.2287,181.4426,181.2194,181.3961,8506.0
2016-08-18 12:40:00,195.07,195.2,194.96,194.98,13119.0,181.3961,181.5169,181.2938,181.3124,13119.0
2016-08-18 12:50:00,194.98,194.98,194.75,194.83,13288.0,181.3124,181.3124,181.0985,181.1729,13288.0
2016-08-18 13:00:00,194.83,194.86,194.74,194.76,2400.0,181.1729,181.2008,181.0892,181.1078,2400.0
2016-08-18 13:10:00,194.8,194.8,194.68,194.68,3056.0,181.145,181.145,181.0334,181.0334,3056.0
2016-08-18 13:20:00,194.65,194.76,194.58,194.58,4438.0,181.0055,181.1078,180.9404,180.9404,4438.0
2016-08-18 13:30:00,194.53,194.58,194.38,194.46,5832.0,180.8939,180.9404,180.7544,180.8288,5832.0
2016-08-18 13:40:00,194.46,194.54,194.28,194.34,13128.0,180.8288,180.9032,180.6614,180.7172,13128.0
2016-08-18 13:50:00,194.32,194.5,194.22,194.47,83498.0,180.6986,180.866,180.6056,180.8381,83498.0
2016-08-18 14:00:00,194.51,194.74,194.51,194.6,20849.0,180.8753,181.0892,180.8753,180.959,20849.0
2016-08-18 14:10:00,194.61,194.7,194.58,194.61,16869.0,180.9683,181.052,180.9404,180.9683,16869.0
2016-08-18 14:20:00,194.6,194.6,194.36,194.44,7157.0,180.959,180.959,180.7358,180.8102,7157.0
2016-08-18 14:30:00,194.43,194.52,194.32,194.43,33830.0,180.8009,180.8846,180.6986,180.8009,33830.0
2016-08-18 14:40:00,194.47,194.48,194.35,194.44,13145.0,180.8381,180.8474,180.7265,180.8102,13145.0
2016-08-18 14:50:00,194.42,194.45,194.24,194.28,11997.0,180.7916,180.8195,180.6242,180.6614,11997.0
2016-08-18 15:00:00,194.24,194.63,194.22,194.63,41951.0,180.6242,180.9869,180.6056,180.9869,41951.0
2016-08-18 15:10:00,194.62,194.62,194.42,194.42,11570.0,180.9776,180.9776,180.7916,180.7916,11570.0
2016-08-18 15:20:00,194.43,194.53,194.35,194.43,17300.0,180.8009,180.8939,180.7265,180.8009,17300.0
2016-08-18 15:30:00,194.46,194.56,194.39,194.56,21687.0,180.8288,180.9218,180.7637,180.9218,21687.0
2016-08-18 15:40:00,194.58,194.69,194.46,194.5,27236.0,180.9404,181.0427,180.8288,180.866,27236.0
2016-08-18 15:50:00,194.52,194.56,194.41,194.45,72228.0,180.8846,180.9218,180.7823,180.8195,72228.0
2016-08-19 09:30:00,193.78,194.77,193.78,194.42,62192.0,180.1965,181.1171,180.1965,180.7916,62192.0
2016-08-19 09:40:00,194.15,194.27,193.59,193.78,13340.0,180.5405,180.6521,180.0198,180.1965,13340.0
2016-08-19 09:50:00,193.7,194.22,193.7,193.76,15677.0,180.1221,180.6056,180.1221,180.1779,15677.0
2016-08-19 10:00:00,193.74,193.74,193.06,193.17,7283.0,180.1593,180.1593,179.527,179.6292,7283.0
2016-08-19 10:10:00,193.08,193.22,192.97,193.13,8590.0,179.5455,179.6757,179.4433,179.592,8590.0
2016-08-19 10:20:00,193.16,193.44,193.06,193.44,6157.0,179.6199,179.8803,179.527,179.8803,6157.0
2016-08-19 10:30:00,193.46,193.83,193.44,193.83,5620.0,179.8989,180.243,179.8803,180.243,5620.0
2016-08-19 10:40:00,193.82,194.0,193.82,193.92,8023.0,180.2337,180.4011,180.2337,180.3267,8023.0
2016-08-19 10:50:00,193.94,193.97,193.82,193.83,7816.0,180.3453,180.3732,180.2337,180.243,7816.0
2016-08-19 11:00:00,193.82,193.93,193.74,193.74,7500.0,180.2337,180.336,180.1593,180.1593,7500.0
2016-08-19 11:10:00,193.74,193.92,193.64,193.72,10643.0,180.1593,180.3267,180.0663,180.1407,10643.0
2016-08-19 11:20:00,193.67,193.94,193.67,193.94,10368.0,180.0942,180.3453,180.0942,180.3453,10368.0
2016-08-19 11:30:00,193.88,194.02,193.72,193.82,11021.0,180.2895,180.4197,180.1407,180.2337,11021.0
2016-08-19 11:40:00,193.78,193.8,193.63,193.75,4686.0,180.1965,180.2151,180.057,180.1686,4686.0
2016-08-19 11:50:00,193.79,193.9,193.79,193.9,2500.0,180.2058,180.3081,180.2058,180.3081,2500.0
2016-08-19 12:00:00,193.94,194.11,193.83,193.83,11016.0,180.3453,180.5033,180.243,180.243,11016.0
2016-08-19 12:10:00,193.85,193.86,193.63,193.63,9484.0,180.2616,180.2709,180.057,180.057,9484.0
2016-08-19 12:20:00,193.67,193.9,193.64,193.9,8317.0,180.0942,180.3081,180.0663,180.3081,8317.0
2016-08-19 12:30:00,193.87,193.88,193.76,193.85,6526.0,180.2802,180.2895,180.1779,180.2616,6526.0
2016-08-19 12:40:00,193.84,193.84,193.53,193.59,11734.0,180.2523,180.2523,179.964,180.0198,11734.0
2016-08-19 12:50:00,193.57,193.61,193.34,193.5,10191.0,180.0012,180.0384,179.7873,179.9361,10191.0
2016-08-19 13:00:00,193.46,193.69,193.37,193.67,9544.0,179.8989,180.1128,179.8152,180.0942,9544.0
2016-08-19 13:10:00,193.7,193.76,193.54,193.57,8305.0,180.1221,180.1779,179.9733,180.0012,8305.0
2016-08-19 13:20:00,193.57,193.78,193.52,193.68,11400.0,180.0012,180.1965,179.9547,180.1035,11400.0
2016-08-19 13:30:00,193.71,193.78,193.54,193.78,4100.0,180.1314,180.1965,179.9733,180.1965,4100.0
2016-08-19 13:40:00,193.73,193.85,193.73,193.85,13669.0,180.15,180.2616,180.15,180.2616,13669.0
2016-08-19 13:50:00,193.85,193.95,193.74,193.77,14668.0,180.2616,180.3546,180.1593,180.1872,14668.0
2016-08-19 14:00:00,193.77,193.81,193.58,193.63,12787.0,180.1872,180.2244,180.0105,180.057,12787.0
2016-08-19 14:10:00,193.59,193.73,193.53,193.73,10544.0,180.0198,180.15,179.964,180.15,10544.0
2016-08-19 14:20:00,193.73,193.75,193.46,193.62,54607.0,180.15,180.1686,179.8989,180.0477,54607.0
2016-08-19 14:30:00,193.62,193.65,193.49,193.56,43531.0,180.0477,180.0756,179.9268,179.9919,43531.0
2016-08-19 14:40:00,193.56,193.59,193.48,193.5,32152.0,179.9919,180.0198,179.9175,179.9361,32152.0
2016-08-19 14:50:00,193.53,193.87,193.53,193.68,18363.0,179.964,180.2802,179.964,180.1035,18363.0
2016-08-19 15:00:00,193.7,193.85,193.7,193.85,7035.0,180.1221,180.2616,180.1221,180.2616,7035.0
2016-08-19 15:10:00,193.85,193.96,193.78,193.93,16117.0,180.2616,180.3639,180.1965,180.336,16117.0
2016-08-19 15:20:00,193.94,194.0,193.81,193.84,14628.0,180.3453,180.4011,180.2244,180.2523,14628.0
2016-08-19 15:30:00,193.83,193.85,193.65,193.67,16200.0,180.243,180.2616,180.0756,180.0942,16200.0
2016-08-19 15:40:00,193.66,193.79,193.63,193.72,25807.0,180.0849,180.2058,180.057,180.1407,25807.0
2016-08-19 15:50:00,193.73,194.0,193.72,193.83,59886.0,180.15,180.4011,180.1407,180.243,59886.0
2016-08-22 09:30:00,193.75,193.75,193.02,193.17,18833.0,180.1686,180.1686,179.4898,179.6292,18833.0
2016-08-22 09:40:00,193.18,193.18,192.85,192.94,17855.0,179.6385,179.6385,179.3317,179.4154,17855.0
2016-08-22 09:50:00,192.97,193.55,192.97,193.45,14546.0,179.4433,179.9826,179.4433,179.8896,14546.0
2016-08-22 10:00:00,193.51,193.63,193.09,193.28,8818.0,179.9454,180.057,179.5548,179.7315,8818.0
2016-08-22 10:10:00,193.33,193.61,193.33,193.61,8993.0,179.778,180.0384,179.778,180.0384,8993.0
2016-08-22 10:20:00,193.57,193.61,193.34,193.5,8315.0,180.0012,180.0384,179.7873,179.9361,8315.0
2016-08-22 10:30:00,193.56,193.71,193.46,193.56,6200.0,179.9919,180.1314,179.8989,179.9919,6200.0
2016-08-22 10:40:00,193.58,193.77,193.55,193.68,12182.0,180.0105,180.1872,179.9826,180.1035,12182.0
2016-08-22 10:50:00,193.65,193.66,193.49,193.49,5917.0,180.0756,180.0849,179.9268,179.9268,5917.0
2016-08-22 11:00:00,193.5,193.65,193.46,193.52,6200.0,179.9361,180.0756,179.8989,179.9547,6200.0
2016-08-22 11:10:00,193.5,193.59,193.36,193.4,8554.0,179.9361,180.0198,179.8059,179.8431,8554.0
2016-08-22 11:20:00,193.42,193.47,193.12,193.12,5782.0,179.8617,179.9082,179.5827,179.5827,5782.0
2016-08-22 11:30:00,193.16,193.6,193.16,193.51,5531.0,179.6199,180.0291,179.6199,179.9454,5531.0
2016-08-22 11:40:00,193.52,193.65,193.42,193.46,10333.0,179.9547,180.0756,179.8617,179.8989,10333.0
2016-08-22 11:50:00,193.5,193.6,193.34,193.38,10308.0,179.9361,180.0291,179.7873,179.8245,10308.0
2016-08-22 12:00:00,193.35,193.54,193.34,193.46,3849.0,179.7966,179.9733,179.7873,179.8989,3849.0
2016-08-22 12:10:00,193.47,193.6,193.38,193.58,8391.0,179.9082,180.0291,179.8245,180.0105,8391.0
2016-08-22 12:20:00,193.59,193.93,193.48,193.89,8631.0,180.0198,180.336,179.9175,180.2988,8631.0
2016-08-22 12:30:00,193.9,193.94,193.67,193.68,7160.0,180.3081,180.3453,180.0942,180.1035,7160.0
2016-08-22 12:40:00,193.65,193.79,193.45,193.6,8914.0,180.0756,180.2058,179.8896,180.0291,8914.0
2016-08-22 12:50:00,193.53,193.57,193.26,193.32,29383.0,179.964,180.0012,179.7129,179.7687,29383.0
2016-08-22 13:00:00,193.32,193.52,193.32,193.44,10602.0,179.7687,179.9547,179.7687,179.8803,10602.0
2016-08-22 13:10:00,193.48,193.66,193.32,193.37,10108.0,179.9175,180.0849,179.7687,179.8152,10108.0
2016-08-22 13:20:00,193.37,193.46,193.12,193.19,5431.0,179.8152,179.8989,179.5827,179.6478,5431.0
2016-08-22 13:30:00,193.16,193.23,193.12,193.13,4108.0,179.6199,179.685,179.5827,179.592,4108.0
2016-08-22 13:40:00,193.21,193.23,193.13,193.15,8722.0,179.6664,179.685,179.592,179.6106,8722.0
2016-08-22 13:50:00,193.17,193.38,193.17,193.37,4432.0,179.6292,179.8245,179.6292,179.8152,4432.0
2016-08-22 14:00:00,193.42,193.58,193.42,193.5,11083.0,179.8617,180.0105,179.8617,179.9361,11083.0
2016-08-22 14:10:00,193.5,193.59,193.43,193.51,28008.0,179.9361,180.0198,179.871,179.9454,28008.0
2016-08-22 14:20:00,193.52,193.6,193.34,193.34,9212.0,179.9547,180.0291,179.7873,179.7873,9212.0
2016-08-22 14:30:00,193.38,193.41,193.27,193.38,11300.0,179.8245,179.8524,179.7222,179.8245,11300.0
2016-08-22 14:40:00,193.36,193.47,193.3,193.47,5668.0,179.8059,179.9082,179.7501,179.9082,5668.0
2016-08-22 14:50:00,193.41,193.52,193.32,193.35,7259.0,179.8524,179.9547,179.7687,179.7966,7259.0
2016-08-22 15:00:00,193.36,193.57,193.36,193.49,9202.0,179.8059,180.0012,179.8059,179.9268,9202.0
2016-08-22 15:10:00,193.52,193.57,193.44,193.51,6358.0,179.9547,180.0012,179.8803,179.9454,6358.0
2016-08-22 15:20:00,193.51,193.69,193.51,193.62,10948.0,179.9454,180.1128,179.9454,180.0477,10948.0
2016-08-22 15:30:00,193.63,193.65,193.48,193.5,16282.0,180.057,180.0756,179.9175,179.9361,16282.0
2016-08-22 15:40:00,193.56,193.72,193.53,193.71,27252.0,179.9919,180.1407,179.964,180.1314,27252.0
2016-08-22 15:50:00,193.71,193.86,193.63,193.73,112625.0,180.1314,180.2709,180.057,180.15,112625.0
2016-08-23 09:30:00,194.22,194.45,193.83,194.05,35669.0,180.6056,180.8195,180.243,180.4476,35669.0
2016-08-23 09:40:00,194.21,194.4,193.98,194.34,17227.0,180.5963,180.773,180.3825,180.7172,17227.0
2016-08-23 09:50:00,194.35,194.5,194.12,194.3,18796.0,180.7265,180.866,180.5126,180.68,18796.0
2016-08-23 10:00:00,194.35,194.46,194.21,194.4,10133.0,180.7265,180.8288,180.5963,180.773,10133.0
2016-08-23 10:10:00,194.34,194.66,194.21,194.23,10052.0,180.7172,181.0148,180.5963,180.6149,10052.0
2016-08-23 10:20:00,194.24,194.34,194.13,194.18,7200.0,180.6242,180.7172,180.5219,180.5684,7200.0
2016-08-23 10:30:00,194.28,194.31,193.92,193.92,32572.0,180.6614,180.6893,180.3267,180.3267,32572.0
2016-08-23 10:40:00,193.94,194.06,193.86,193.95,23016.0,180.3453,180.4569,180.2709,180.3546,23016.0
2016-08-23 10:50:00,193.96,194.02,193.79,193.81,13745.0,180.3639,180.4197,180.2058,180.2244,13745.0
2016-08-23 11:00:00,193.85,193.99,193.81,193.99,28536.0,180.2616,180.3918,180.2244,180.3918,28536.0
2016-08-23 11:10:00,193.95,194.01,193.82,193.89,16975.0,180.3546,180.4104,180.2337,180.2988,16975.0
2016-08-23 11:20:00,193.81,193.9,193.76,193.82,5425.0,180.2244,180.3081,180.1779,180.2337,5425.0
2016-08-23 11:30:00,193.86,194.1,193.72,194.09,7828.0,180.2709,180.4941,180.1407,180.4848,7828.0
2016-08-23 11:40:00,194.06,194.22,194.05,194.06,8356.0,180.4569,180.6056,180.4476,180.4569,8356.0
2016-08-23 11:50:00,194.04,194.1,193.99,193.99,7351.0,180.4383,180.4941,180.3918,180.3918,7351.0
2016-08-23 12:00:00,194.01,194.05,193.9,193.91,4566.0,180.4104,180.4476,180.3081,180.3174,4566.0
2016-08-23 12:10:00,193.96,194.01,193.95,194.0,6420.0,180.3639,180.4104,180.3546,180.4011,6420.0
2016-08-23 12:20:00,194.0,194.04,193.81,193.81,4591.0,180.4011,180.4383,180.2244,180.2244,4591.0
2016-08-23 12:30:00,193.85,193.92,193.78,193.84,5335.0,180.2616,180.3267,180.1965,180.2523,5335.0
2016-08-23 12:40:00,193.85,193.89,193.82,193.85,6800.0,180.2616,180.2988,180.2337,180.2616,6800.0
2016-08-23 12:50:00,193.82,193.82,193.64,193.78,6036.0,180.2337,180.2337,180.0663,180.1965,6036.0
2016-08-23 13:00:00,193.78,193.82,193.67,193.74,7263.0,180.1965,180.2337,180.0942,180.1593,7263.0
2016-08-23 13:10:00,193.75,193.75,193.42,193.51,10162.0,180.1686,180.1686,179.8617,179.9454,10162.0
2016-08-23 13:20:00,193.54,193.54,193.4,193.44,4600.0,179.9733,179.9733,179.8431,179.8803,4600.0
2016-08-23 13:30:00,193.49,193.52,193.32,193.32,10914.0,179.9268,179.9547,179.7687,179.7687,10914.0
2016-08-23 13:40:00,193.34,193.5,193.29,193.49,9712.0,179.7873,179.9361,179.7408,179.9268,9712.0
2016-08-23 13:50:00,193.51,193.52,193.41,193.46,5700.0,179.9454,179.9547,179.8524,179.8989,5700.0
2016-08-23 14:00:00,193.47,193.47,193.21,193.35,18901.0,179.9082,179.9082,179.6664,179.7966,18901.0
2016-08-23 14:10:00,193.39,193.47,193.27,193.3,7117.0,179.8338,179.9082,179.7222,179.7501,7117.0
2016-08-23 14:20:00,193.31,193.54,193.28,193.43,62396.0,179.7594,179.9733,179.7315,179.871,62396.0
2016-08-23 14:30:00,193.44,193.54,193.37,193.44,30820.0,179.8803,179.9733,179.8152,179.8803,30820.0
2016-08-23 14:40:00,193.46,193.49,193.35,193.41,16676.0,179.8989,179.9268,179.7966,179.8524,16676.0
2016-08-23 14:50:00,193.41,193.45,193.33,193.38,13307.0,179.8524,179.8896,179.778,179.8245,13307.0
2016-08-23 15:00:00,193.37,193.38,193.24,193.33,32399.0,179.8152,179.8245,179.6943,179.778,32399.0
2016-08-23 15:10:00,193.37,193.41,193.04,193.14,47279.0,179.8152,179.8524,179.5084,179.6013,47279.0
2016-08-23 15:20:00,193.11,193.19,192.96,193.03,83586.0,179.5734,179.6478,179.434,179.4991,83586.0
2016-08-23 15:30:00,193.02,193.06,192.96,193.03,44219.0,179.4898,179.527,179.434,179.4991,44219.0
2016-08-23 15:40:00,193.04,193.08,192.99,193.01,38914.0,179.5084,179.5455,179.4619,179.4805,38914.0
2016-08-23 15:50:00,193.01,193.05,192.68,192.72,112121.0,179.4805,179.5177,179.1736,179.2108,112121.0
2016-08-24 09:30:00,192.78,193.17,191.24,193.11,46227.0,179.2666,179.6292,177.8345,179.5734,46227.0
2016-08-24 09:40:00,193.14,193.43,193.08,193.28,140040.0,179.6013,179.871,179.5455,179.7315,140040.0
2016-08-24 09:50:00,193.23,193.54,193.16,193.32,27391.0,179.685,179.9733,179.6199,179.7687,27391.0
2016-08-24 10:00:00,193.31,193.41,193.2,193.32,39416.0,179.7594,179.8524,179.6571,179.7687,39416.0
2016-08-24 10:10:00,193.3,193.58,193.24,193.32,25540.0,179.7501,180.0105,179.6943,179.7687,25540.0
2016-08-24 10:20:00,193.28,193.55,193.28,193.47,11551.0,179.7315,179.9826,179.7315,179.9082,11551.0
2016-08-24 10:30:00,193.38,193.57,193.2,193.33,22174.0,179.8245,180.0012,179.6571,179.778,22174.0
2016-08-24 10:40:00,193.28,193.29,192.75,192.86,9000.0,179.7315,179.7408,179.2387,179.341,9000.0
2016-08-24 10:50:00,192.88,193.1,192.72,193.09,41407.0,179.3596,179.5641,179.2108,179.5548,41407.0
2016-08-24 11:00:00,193.07,193.21,192.99,193.1,20381.0,179.5363,179.6664,179.4619,179.5641,20381.0
2016-08-24 11:10:00,193.12,193.23,193.04,193.06,11271.0,179.5827,179.685,179.5084,179.527,11271.0
2016-08-24 11:20:00,193.11,193.16,192.89,192.92,19144.0,179.5734,179.6199,179.3689,179.3968,19144.0
2016-08-24 11:30:00,192.88,193.08,192.88,193.03,9780.0,179.3596,179.5455,179.3596,179.4991,9780.0
2016-08-24 11:40:00,192.97,192.97,192.72,192.81,8106.0,179.4433,179.4433,179.2108,179.2945,8106.0
2016-08-24 11:50:00,192.81,192.88,192.59,192.63,9050.0,179.2945,179.3596,179.0899,179.1271,9050.0
2016-08-24 12:00:00,192.62,192.8,192.6,192.76,7762.0,179.1178,179.2852,179.0992,179.248,7762.0
2016-08-24 12:10:00,192.76,192.79,192.52,192.55,11924.0,179.248,179.2759,179.0248,179.0527,11924.0
2016-08-24 12:20:00,192.54,192.66,192.48,192.51,10805.0,179.0434,179.155,178.9876,179.0155,10805.0
2016-08-24 12:30:00,192.48,192.61,192.48,192.54,7513.0,178.9876,179.1085,178.9876,179.0434,7513.0
2016-08-24 12:40:00,192.52,192.58,192.41,192.45,11360.0,179.0248,179.0806,178.9225,178.9597,11360.0
2016-08-24 12:50:00,192.47,192.76,192.47,192.65,7590.0,178.9783,179.248,178.9783,179.1457,7590.0
2016-08-24 13:00:00,192.64,192.68,192.55,192.59,9463.0,179.1364,179.1736,179.0527,179.0899,9463.0
2016-08-24 13:10:00,192.58,192.58,192.37,192.47,6300.0,179.0806,179.0806,178.8853,178.9783,6300.0
2016-08-24 13:20:00,192.47,192.5,192.37,192.38,6720.0,178.9783,179.0062,178.8853,178.8946,6720.0
2016-08-24 13:30:00,192.4,192.49,192.34,192.39,10003.0,178.9132,178.9969,178.8574,178.9039,10003.0
2016-08-24 13:40:00,192.43,192.56,192.39,192.51,6900.0,178.9411,179.062,178.9039,179.0155,6900.0
2016-08-24 13:50:00,192.49,192.54,192.41,192.45,11647.0,178.9969,179.0434,178.9225,178.9597,11647.0
2016-08-24 14:00:00,192.43,192.47,191.95,191.97,26238.0,178.9411,178.9783,178.4948,178.5134,26238.0
2016-08-24 14:10:00,191.93,191.97,191.66,191.68,9993.0,178.4762,178.5134,178.2251,178.2437,9993.0
2016-08-24 14:20:00,191.68,191.76,191.45,191.52,16413.0,178.2437,178.3181,178.0298,178.0949,16413.0
2016-08-24 14:30:00,191.54,191.58,191.33,191.33,20078.0,178.1135,178.1507,177.9182,177.9182,20078.0
2016-08-24 14:40:00,191.35,191.36,190.98,191.0,17822.0,177.9368,177.9461,177.5928,177.6114,17822.0
2016-08-24 14:50:00,190.98,191.21,190.92,191.16,20124.0,177.5928,177.8066,177.537,177.7601,20124.0
2016-08-24 15:00:00,191.14,191.14,190.57,190.57,20458.0,177.7415,177.7415,177.2115,177.2115,20458.0
2016-08-24 15:10:00,190.54,190.64,190.13,190.14,28445.0,177.1836,177.2766,176.8023,176.8116,28445.0
2016-08-24 15:20:00,190.13,190.21,189.96,189.96,36897.0,176.8023,176.8767,176.6443,176.6443,36897.0
2016-08-24 15:30:00,189.99,190.01,189.51,189.61,50084.0,176.6722,176.6907,176.2258,176.3188,50084.0
2016-08-24 15:40:00,189.63,189.85,189.37,189.37,72419.0,176.3374,176.542,176.0956,176.0956,72419.0
2016-08-24 15:50:00,189.36,189.47,188.64,188.99,344452.0,176.0863,176.1886,175.4168,175.7422,344452.0
2016-08-25 09:30:00,187.04,187.9,185.0,186.7,104590.0,173.9289,174.7287,172.0319,173.6128,104590.0
2016-08-25 09:40:00,186.55,186.98,186.26,186.33,83556.0,173.4733,173.8731,173.2036,173.2687,83556.0
2016-08-25 09:50:00,186.09,186.14,185.6,185.78,72362.0,173.0455,173.092,172.5899,172.7573,72362.0
2016-08-25 10:00:00,185.85,186.38,185.6,186.01,58542.0,172.8224,173.3152,172.5899,172.9711,58542.0
2016-08-25 10:10:00,186.1,186.32,185.97,186.24,129739.0,173.0548,173.2594,172.9339,173.185,129739.0
2016-08-25 10:20:00,186.19,186.34,185.91,185.92,47316.0,173.1385,173.278,172.8781,172.8874,47316.0
2016-08-25 10:30:00,186.01,186.03,185.31,185.41,41665.0,172.9711,172.9897,172.3202,172.4132,41665.0
2016-08-25 10:40:00,185.36,185.64,185.36,185.46,28546.0,172.3667,172.6271,172.3667,172.4597,28546.0
2016-08-25 10:50:00,185.5,185.56,185.0,185.2,42214.0,172.4969,172.5527,172.0319,172.2179,42214.0
2016-08-25 11:00:00,185.27,186.08,185.27,185.96,36134.0,172.283,173.0362,172.283,172.9246,36134.0
2016-08-25 11:10:00,185.99,186.02,185.43,185.75,36946.0,172.9525,172.9804,172.4318,172.7294,36946.0
2016-08-25 11:20:00,185.8,185.97,185.48,185.76,44362.0,172.7759,172.9339,172.4783,172.7387,44362.0
2016-08-25 11:30:00,185.75,185.77,185.52,185.61,54961.0,172.7294,172.748,172.5155,172.5992,54961.0
2016-08-25 11:40:00,185.65,185.81,185.57,185.76,63806.0,172.6364,172.7852,172.562,172.7387,63806.0
2016-08-25 11:50:00,185.77,185.8,185.66,185.74,55412.0,172.748,172.7759,172.6457,172.7201,55412.0
2016-08-25 12:00:00,185.76,186.07,185.68,185.87,47416.0,172.7387,173.0269,172.6643,172.841,47416.0
2016-08-25 12:10:00,185.87,186.07,185.78,185.93,33139.0,172.841,173.0269,172.7573,172.8967,33139.0
2016-08-25 12:20:00,185.94,186.0,185.8,185.84,20464.0,172.906,172.9618,172.7759,172.8131,20464.0
2016-08-25 12:30:00,185.84,185.98,185.82,185.84,25106.0,172.8131,172.9432,172.7945,172.8131,25106.0
2016-08-25 12:40:00,185.86,185.91,185.56,185.56,14782.0,172.8317,172.8781,172.5527,172.5527,14782.0
2016-08-25 12:50:00,185.56,185.57,185.2,185.37,34863.0,172.5527,172.562,172.2179,172.376,34863.0
2016-08-25 13:00:00,185.38,185.56,185.15,185.15,23862.0,172.3853,172.5527,172.1714,172.1714,23862.0
2016-08-25 13:10:00,185.17,185.32,184.95,184.96,28179.0,172.19,172.3295,171.9854,171.9947,28179.0
2016-08-25 13:20:00,184.97,185.41,184.76,185.31,25228.0,172.004,172.4132,171.8088,172.3202,25228.0
2016-08-25 13:30:00,185.32,185.36,184.92,184.99,35426.0,172.3295,172.3667,171.9575,172.0226,35426.0
2016-08-25 13:40:00,184.97,184.97,184.5,184.6,21726.0,172.004,172.004,171.567,171.66,21726.0
2016-08-25 13:50:00,184.59,184.85,184.55,184.66,23284.0,171.6507,171.8925,171.6135,171.7158,23284.0
2016-08-25 14:00:00,184.64,184.79,184.34,184.37,49988.0,171.6972,171.8367,171.4182,171.4461,49988.0
2016-08-25 14:10:00,184.34,184.56,184.29,184.35,33814.0,171.4182,171.6228,171.3717,171.4275,33814.0
2016-08-25 14:20:00,184.39,184.39,183.75,183.82,32672.0,171.4647,171.4647,170.8696,170.9347,32672.0
2016-08-25 14:30:00,183.83,183.96,183.71,183.86,37886.0,170.944,171.0648,170.8324,170.9718,37886.0
2016-08-25 14:40:00,183.88,183.94,183.24,183.28,41988.0,170.9904,171.0462,170.3953,170.4325,41988.0
2016-08-25 14:50:00,183.27,183.27,182.63,182.73,48226.0,170.4232,170.4232,169.8281,169.9211,48226.0
2016-08-25 15:00:00,182.73,182.78,182.24,182.49,100428.0,169.9211,169.9676,169.4654,169.6979,100428.0
2016-08-25 15:10:00,182.53,182.77,182.17,182.18,99345.0,169.7351,169.9583,169.4003,169.4096,99345.0
2016-08-25 15:20:00,182.18,182.32,182.01,182.07,165418.0,169.4096,169.5398,169.2515,169.3073,165418.0
2016-08-25 15:30:00,182.08,183.02,182.08,183.0,184957.0,169.3166,170.1907,169.3166,170.1721,184957.0
2016-08-25 15:40:00,183.0,183.02,182.78,183.0,169074.0,170.1721,170.1907,169.9676,170.1721,169074.0
2016-08-25 15:50:00,183.0,183.35,182.83,183.33,256167.0,170.1721,170.4976,170.0141,170.479,256167.0
2016-08-26 09:30:00,183.69,183.96,183.3,183.44,31687.0,170.8138,171.0648,170.4511,170.5813,31687.0
2016-08-26 09:40:00,183.38,183.81,183.0,183.68,41651.0,170.5255,170.9254,170.1721,170.8045,41651.0
2016-08-26 09:50:00,183.69,183.69,182.62,182.87,58495.0,170.8138,170.8138,169.8188,170.0512,58495.0
2016-08-26 10:00:00,182.85,183.81,182.46,183.23,46781.0,170.0326,170.9254,169.67,170.386,46781.0
2016-08-26 10:10:00,183.21,184.11,183.03,183.71,53778.0,170.3674,171.2043,170.2,170.8324,53778.0
2016-08-26 10:20:00,183.74,184.0,183.35,183.42,15105.0,170.8603,171.102,170.4976,170.5627,15105.0
2016-08-26 10:30:00,183.46,183.48,182.84,183.02,36328.0,170.5999,170.6185,170.0233,170.1907,36328.0
2016-08-26 10:40:00,183.03,183.06,182.69,182.79,25041.0,170.2,170.2279,169.8839,169.9769,25041.0
2016-08-26 10:50:00,182.72,183.2,182.71,183.14,13833.0,169.9118,170.3581,169.9025,170.3023,13833.0
2016-08-26 11:00:00,183.19,183.19,182.92,183.05,22153.0,170.3488,170.3488,170.0977,170.2186,22153.0
2016-08-26 11:10:00,183.02,183.29,182.91,183.17,24754.0,170.1907,170.4418,170.0884,170.3302,24754.0
2016-08-26 11:20:00,183.12,183.35,183.03,183.22,30083.0,170.2837,170.4976,170.2,170.3767,30083.0
2016-08-26 11:30:00,183.23,183.28,182.86,182.91,21906.0,170.386,170.4325,170.0419,170.0884,21906.0
2016-08-26 11:40:00,182.9,182.9,182.45,182.59,24313.0,170.0791,170.0791,169.6607,169.7909,24313.0
2016-08-26 11:50:00,182.61,182.61,182.02,182.57,50530.0,169.8095,169.8095,169.2608,169.7723,50530.0
2016-08-26 12:00:00,182.51,182.56,182.04,182.23,35108.0,169.7165,169.763,169.2794,169.4561,35108.0
2016-08-26 12:10:00,182.19,182.27,181.82,182.19,18565.0,169.4189,169.4933,169.0748,169.4189,18565.0
2016-08-26 12:20:00,182.14,182.36,181.96,182.32,59250.0,169.3724,169.577,169.205,169.5398,59250.0
2016-08-26 12:30:00,182.33,182.69,182.21,182.52,19438.0,169.5491,169.8839,169.4375,169.7258,19438.0
2016-08-26 12:40:00,182.56,182.7,182.21,182.21,16563.0,169.763,169.8932,169.4375,169.4375,16563.0
2016-08-26 12:50:00,182.22,182.62,182.13,182.36,18987.0,169.4468,169.8188,169.3631,169.577,18987.0
2016-08-26 13:00:00,182.42,182.65,182.28,182.43,18698.0,169.6328,169.8467,169.5026,169.6421,18698.0
2016-08-26 13:10:00,182.43,182.6,182.22,182.29,24411.0,169.6421,169.8002,169.4468,169.5119,24411.0
2016-08-26 13:20:00,182.3,182.3,182.0,182.17,19933.0,169.5212,169.5212,169.2422,169.4003,19933.0
2016-08-26 13:30:00,182.19,182.32,182.09,182.25,23209.0,169.4189,169.5398,169.3259,169.4747,23209.0
2016-08-26 13:40:00,182.29,182.4,182.21,182.25,19555.0,169.5119,169.6142,169.4375,169.4747,19555.0
2016-08-26 13:50:00,182.23,182.25,182.03,182.16,34429.0,169.4561,169.4747,169.2701,169.391,34429.0
2016-08-26 14:00:00,182.13,182.33,181.96,182.28,55485.0,169.3631,169.5491,169.205,169.5026,55485.0
2016-08-26 14:10:00,182.32,182.44,182.03,182.09,28598.0,169.5398,169.6514,169.2701,169.3259,28598.0
2016-08-26 14:20:00,182.11,182.34,182.07,182.11,24202.0,169.3445,169.5584,169.3073,169.3445,24202.0
2016-08-26 14:30:00,182.13,182.38,182.07,182.34,25359.0,169.3631,169.5956,169.3073,169.5584,25359.0
2016-08-26 14:40:00,182.33,182.33,182.19,182.27,24207.0,169.5491,169.5491,169.4189,169.4933,24207.0
2016-08-26 14:50:00,182.29,182.56,182.25,182.41,23534.0,169.5119,169.763,169.4747,169.6235,23534.0
2016-08-26 15:00:00,182.43,182.5,182.29,182.39,23939.0,169.6421,169.7072,169.5119,169.6049,23939.0
2016-08-26 15:10:00,182.46,182.51,182.2,182.2,34179.0,169.67,169.7165,169.4282,169.4282,34179.0
2016-08-26 15:20:00,182.23,182.64,182.18,182.54,35622.0,169.4561,169.8374,169.4096,169.7444,35622.0
2016-08-26 15:30:00,182.56,182.74,182.43,182.69,74164.0,169.763,169.9304,169.6421,169.8839,74164.0
2016-08-26 15:40:00,182.68,182.97,182.55,182.88,53850.0,169.8746,170.1442,169.7537,170.0605,53850.0
2016-08-26 15:50:00,182.85,182.99,182.65,182.85,110023.0,170.0326,170.1628,169.8467,170.0326,110023.0
2016-08-29 09:30:00,182.99,184.33,182.96,183.89,50151.0,170.1628,171.4089,170.1349,170.9997,50151.0
2016-08-29 09:40:00,183.89,184.11,183.48,183.48,28736.0,170.9997,171.2043,170.6185,170.6185,28736.0
2016-08-29 09:50:00,183.47,183.61,182.63,182.63,19383.0,170.6092,170.7394,169.8281,169.8281,19383.0
2016-08-29 10:00:00,182.63,183.13,182.61,183.01,16898.0,169.8281,170.293,169.8095,170.1814,16898.0
2016-08-29 10:10:00,183.0,183.4,182.91,183.39,13380.0,170.1721,170.5441,170.0884,170.5348,13380.0
2016-08-29 10:20:00,183.41,183.65,183.1,183.14,30355.0,170.5534,170.7766,170.2651,170.3023,30355.0
2016-08-29 10:30:00,183.08,183.22,182.66,182.88,13126.0,170.2465,170.3767,169.856,170.0605,13126.0
2016-08-29 10:40:00,182.93,183.49,182.91,183.49,9800.0,170.107,170.6278,170.0884,170.6278,9800.0
2016-08-29 10:50:00,183.49,183.6,183.18,183.53,18458.0,170.6278,170.7301,170.3395,170.665,18458.0
2016-08-29 11:00:00,183.58,183.66,183.43,183.44,15971.0,170.7115,170.7859,170.572,170.5813,15971.0
2016-08-29 11:10:00,183.47,183.58,183.32,183.38,16199.0,170.6092,170.7115,170.4697,170.5255,16199.0
2016-08-29 11:20:00,183.34,183.61,183.28,183.61,60530.0,170.4883,170.7394,170.4325,170.7394,60530.0
2016-08-29 11:30:00,183.61,183.65,183.39,183.55,18138.0,170.7394,170.7766,170.5348,170.6836,18138.0
2016-08-29 11:40:00,183.59,183.93,183.51,183.8,45419.0,170.7208,171.0369,170.6464,170.9161,45419.0
2016-08-29 11:50:00,183.8,183.8,183.68,183.8,45487.0,170.9161,170.9161,170.8045,170.9161,45487.0
2016-08-29 12:00:00,183.74,183.8,183.65,183.8,9824.0,170.8603,170.9161,170.7766,170.9161,9824.0
2016-08-29 12:10:00,183.8,183.95,183.7,183.84,26895.0,170.9161,171.0555,170.8231,170.9533,26895.0
2016-08-29 12:20:00,183.85,184.1,183.81,184.07,10316.0,170.9626,171.195,170.9254,171.1671,10316.0
2016-08-29 12:30:00,184.02,184.09,183.95,184.0,17610.0,171.1206,171.1857,171.0555,171.102,17610.0
2016-08-29 12:40:00,183.97,183.97,183.85,183.85,9958.0,171.0741,171.0741,170.9626,170.9626,9958.0
2016-08-29 12:50:00,183.84,183.91,183.78,183.84,11108.0,170.9533,171.0183,170.8975,170.9533,11108.0
2016-08-29 13:00:00,183.84,183.85,183.69,183.73,12093.0,170.9533,170.9626,170.8138,170.851,12093.0
2016-08-29 13:10:00,183.73,183.8,183.64,183.76,9833.0,170.851,170.9161,170.7673,170.8789,9833.0
2016-08-29 13:20:00,183.75,183.83,183.65,183.69,10643.0,170.8696,170.944,170.7766,170.8138,10643.0
2016-08-29 13:30:00,183.66,183.79,183.64,183.69,14127.0,170.7859,170.9068,170.7673,170.8138,14127.0
2016-08-29 13:40:00,183.71,183.81,183.63,183.63,35257.0,170.8324,170.9254,170.758,170.758,35257.0
2016-08-29 13:50:00,183.62,183.83,183.59,183.79,17972.0,170.7487,170.944,170.7208,170.9068,17972.0
2016-08-29 14:00:00,183.82,183.92,183.82,183.9,20001.0,170.9347,171.0276,170.9347,171.009,20001.0
2016-08-29 14:10:00,183.87,183.94,183.81,183.94,23645.0,170.9811,171.0462,170.9254,171.0462,23645.0
2016-08-29 14:20:00,183.94,184.02,183.84,183.93,16874.0,171.0462,171.1206,170.9533,171.0369,16874.0
2016-08-29 14:30:00,183.93,183.97,183.72,183.79,24594.0,171.0369,171.0741,170.8417,170.9068,24594.0
2016-08-29 14:40:00,183.8,183.8,183.62,183.7,23885.0,170.9161,170.9161,170.7487,170.8231,23885.0
2016-08-29 14:50:00,183.74,183.8,183.52,183.64,27065.0,170.8603,170.9161,170.6557,170.7673,27065.0
2016-08-29 15:00:00,183.64,183.69,183.55,183.59,16994.0,170.7673,170.8138,170.6836,170.7208,16994.0
2016-08-29 15:10:00,183.59,183.89,183.57,183.76,27638.0,170.7208,170.9997,170.7022,170.8789,27638.0
2016-08-29 15:20:00,183.78,183.96,183.71,183.8,21759.0,170.8975,171.0648,170.8324,170.9161,21759.0
2016-08-29 15:30:00,183.8,184.1,183.76,184.03,28759.0,170.9161,171.195,170.8789,171.1299,28759.0
2016-08-29 15:40:00,184.03,184.13,183.98,184.0,37907.0,171.1299,171.2229,171.0834,171.102,37907.0
2016-08-29 15:50:00,184.0,184.06,183.87,183.9,83386.0,171.102,171.1578,170.9811,171.009,83386.0
2016-08-30 09:30:00,183.49,183.71,183.24,183.47,18978.0,170.8888,171.0937,170.656,170.8702,18978.0
2016-08-30 09:40:00,183.63,183.65,183.12,183.47,18394.0,171.0192,171.0378,170.5442,170.8702,18394.0
2016-08-30 09:50:00,183.49,183.86,183.41,183.63,12445.0,170.8888,171.2334,170.8143,171.0192,12445.0
2016-08-30 10:00:00,183.63,183.66,183.07,183.42,20383.0,171.0192,171.0471,170.4977,170.8236,20383.0
2016-08-30 10:10:00,183.4,183.42,183.09,183.09,15049.0,170.805,170.8236,170.5163,170.5163,15049.0
2016-08-30 10:20:00,183.13,183.17,182.88,183.0,13788.0,170.5535,170.5908,170.3207,170.4325,13788.0
2016-08-30 10:30:00,183.0,183.05,182.5,182.64,14453.0,170.4325,170.479,169.9668,170.0972,14453.0
2016-08-30 10:40:00,182.61,182.63,182.45,182.5,25517.0,170.0692,170.0879,169.9202,169.9668,25517.0
2016-08-30 10:50:00,182.49,182.58,182.35,182.5,15608.0,169.9575,170.0413,169.8271,169.9668,15608.0
2016-08-30 11:00:00,182.49,182.68,182.41,182.56,48137.0,169.9575,170.1344,169.883,170.0227,48137.0
2016-08-30 11:10:00,182.61,182.65,182.25,182.37,40438.0,170.0692,170.1065,169.734,169.8457,40438.0
2016-08-30 11:20:00,182.34,182.57,182.31,182.42,37143.0,169.8178,170.032,169.7898,169.8923,37143.0
2016-08-30 11:30:00,182.43,182.55,182.43,182.53,21049.0,169.9016,170.0134,169.9016,169.9947,21049.0
2016-08-30 11:40:00,182.54,182.54,182.33,182.48,17783.0,170.0041,170.0041,169.8085,169.9482,17783.0
2016-08-30 11:50:00,182.48,182.5,182.4,182.5,14269.0,169.9482,169.9668,169.8737,169.9668,14269.0
2016-08-30 12:00:00,182.52,182.61,182.49,182.56,5269.0,169.9854,170.0692,169.9575,170.0227,5269.0
2016-08-30 12:10:00,182.58,182.59,182.46,182.46,5435.0,170.0413,170.0506,169.9295,169.9295,5435.0
2016-08-30 12:20:00,182.47,182.57,182.45,182.5,4990.0,169.9389,170.032,169.9202,169.9668,4990.0
2016-08-30 12:30:00,182.5,182.65,182.5,182.64,5614.0,169.9668,170.1065,169.9668,170.0972,5614.0
2016-08-30 12:40:00,182.61,182.67,182.48,182.53,4730.0,170.0692,170.1251,169.9482,169.9947,4730.0
2016-08-30 12:50:00,182.49,182.54,182.42,182.44,6987.0,169.9575,170.0041,169.8923,169.9109,6987.0
2016-08-30 13:00:00,182.51,182.7,182.48,182.63,8068.0,169.9761,170.1531,169.9482,170.0879,8068.0
2016-08-30 13:10:00,182.7,182.7,182.55,182.55,6803.0,170.1531,170.1531,170.0134,170.0134,6803.0
2016-08-30 13:20:00,182.54,182.59,182.46,182.52,5637.0,170.0041,170.0506,169.9295,169.9854,5637.0
2016-08-30 13:30:00,182.52,182.75,182.52,182.54,10589.0,169.9854,170.1996,169.9854,170.0041,10589.0
2016-08-30 13:40:00,182.52,182.55,182.41,182.48,15522.0,169.9854,170.0134,169.883,169.9482,15522.0
2016-08-30 13:50:00,182.5,182.53,182.43,182.43,13261.0,169.9668,169.9947,169.9016,169.9016,13261.0
2016-08-30 14:00:00,182.41,182.48,182.31,182.31,6448.0,169.883,169.9482,169.7898,169.7898,6448.0
2016-08-30 14:10:00,182.33,182.36,182.25,182.34,21254.0,169.8085,169.8364,169.734,169.8178,21254.0
2016-08-30 14:20:00,182.31,182.41,182.31,182.41,17980.0,169.7898,169.883,169.7898,169.883,17980.0
2016-08-30 14:30:00,182.39,182.6,182.37,182.52,18088.0,169.8644,170.0599,169.8457,169.9854,18088.0
2016-08-30 14:40:00,182.5,182.57,182.36,182.5,16663.0,169.9668,170.032,169.8364,169.9668,16663.0
2016-08-30 14:50:00,182.5,182.61,182.46,182.57,14426.0,169.9668,170.0692,169.9295,170.032,14426.0
2016-08-30 15:00:00,182.56,182.96,182.47,182.83,28217.0,170.0227,170.3952,169.9389,170.2741,28217.0
2016-08-30 15:10:00,182.77,182.86,182.68,182.85,49445.0,170.2183,170.3021,170.1344,170.2928,49445.0
2016-08-30 15:20:00,182.85,182.88,182.79,182.8,15114.0,170.2928,170.3207,170.2369,170.2462,15114.0
2016-08-30 15:30:00,182.81,182.98,182.75,182.98,31455.0,170.2555,170.4138,170.1996,170.4138,31455.0
2016-08-30 15:40:00,182.94,182.97,182.78,182.89,41745.0,170.3766,170.4045,170.2276,170.33,41745.0
2016-08-30 15:50:00,182.85,183.05,182.85,183.02,148906.0,170.2928,170.479,170.2928,170.4511,148906.0
2016-08-31 09:30:00,183.03,183.12,182.11,182.27,68765.0,170.4604,170.5442,169.6036,169.7526,68765.0
2016-08-31 09:40:00,182.28,183.53,182.24,183.53,30109.0,169.7619,170.9261,169.7247,170.9261,30109.0
2016-08-31 09:50:00,183.6,183.92,183.37,183.61,18803.0,170.9913,171.2893,170.7771,171.0006,18803.0
2016-08-31 10:00:00,183.59,183.84,183.46,183.77,22137.0,170.9819,171.2148,170.8609,171.1496,22137.0
2016-08-31 10:10:00,183.66,183.84,183.2,183.48,17565.0,171.0471,171.2148,170.6187,170.8795,17565.0
2016-08-31 10:20:00,183.45,183.57,183.33,183.33,8921.0,170.8516,170.9633,170.7398,170.7398,8921.0
2016-08-31 10:30:00,183.32,183.32,182.77,182.96,12205.0,170.7305,170.7305,170.2183,170.3952,12205.0
2016-08-31 10:40:00,182.92,183.14,182.8,183.03,30798.0,170.358,170.5628,170.2462,170.4604,30798.0
2016-08-31 10:50:00,183.0,183.59,182.98,183.59,23671.0,170.4325,170.9819,170.4138,170.9819,23671.0
2016-08-31 11:00:00,183.54,183.58,182.92,182.96,18067.0,170.9354,170.9726,170.358,170.3952,18067.0
2016-08-31 11:10:00,182.95,183.45,182.91,183.42,19677.0,170.3859,170.8516,170.3486,170.8236,19677.0
2016-08-31 11:20:00,183.36,183.71,183.31,183.67,13458.0,170.7677,171.0937,170.7212,171.0565,13458.0
2016-08-31 11:30:00,183.65,183.67,183.29,183.4,14657.0,171.0378,171.0565,170.7025,170.805,14657.0
2016-08-31 11:40:00,183.36,183.51,183.21,183.39,25083.0,170.7677,170.9074,170.628,170.7957,25083.0
2016-08-31 11:50:00,183.41,183.59,183.35,183.59,10772.0,170.8143,170.9819,170.7584,170.9819,10772.0
2016-08-31 12:00:00,183.57,183.58,183.29,183.35,13046.0,170.9633,170.9726,170.7025,170.7584,13046.0
2016-08-31 12:10:00,183.32,183.43,183.12,183.42,16857.0,170.7305,170.8329,170.5442,170.8236,16857.0
2016-08-31 12:20:00,183.37,183.67,183.35,183.59,9672.0,170.7771,171.0565,170.7584,170.9819,9672.0
2016-08-31 12:30:00,183.59,183.95,183.59,183.9,19524.0,170.9819,171.3172,170.9819,171.2707,19524.0
2016-08-31 12:40:00,183.93,183.98,183.66,183.77,18711.0,171.2986,171.3452,171.0471,171.1496,18711.0
2016-08-31 12:50:00,183.77,183.97,183.68,183.92,14871.0,171.1496,171.3358,171.0658,171.2893,14871.0
2016-08-31 13:00:00,183.91,183.93,183.57,183.61,17348.0,171.28,171.2986,170.9633,171.0006,17348.0
2016-08-31 13:10:00,183.57,183.95,183.56,183.9,18464.0,170.9633,171.3172,170.954,171.2707,18464.0
2016-08-31 13:20:00,183.9,184.43,183.9,184.43,27278.0,171.2707,171.7643,171.2707,171.7643,27278.0
2016-08-31 13:30:00,184.39,184.7,184.34,184.55,65902.0,171.727,172.0157,171.6804,171.876,65902.0
2016-08-31 13:40:00,184.55,184.58,184.26,184.27,14545.0,171.876,171.904,171.6059,171.6152,14545.0
2016-08-31 13:50:00,184.26,184.41,184.23,184.38,15135.0,171.6059,171.7456,171.578,171.7177,15135.0
2016-08-31 14:00:00,184.34,184.7,184.19,184.68,20687.0,171.6804,172.0157,171.5407,171.9971,20687.0
2016-08-31 14:10:00,184.56,184.67,184.48,184.51,13549.0,171.8853,171.9878,171.8108,171.8388,13549.0
2016-08-31 14:20:00,184.48,184.5,184.31,184.38,13455.0,171.8108,171.8295,171.6525,171.7177,13455.0
2016-08-31 14:30:00,184.37,184.53,184.37,184.46,18224.0,171.7084,171.8574,171.7084,171.7922,18224.0
2016-08-31 14:40:00,184.45,184.55,184.4,184.43,16710.0,171.7829,171.876,171.7363,171.7643,16710.0
2016-08-31 14:50:00,184.41,184.51,184.31,184.47,12827.0,171.7456,171.8388,171.6525,171.8015,12827.0
2016-08-31 15:00:00,184.46,184.67,184.44,184.59,12426.0,171.7922,171.9878,171.7736,171.9133,12426.0
2016-08-31 15:10:00,184.57,184.84,184.54,184.8,20342.0,171.8946,172.1461,171.8667,172.1088,20342.0
2016-08-31 15:20:00,184.78,184.79,184.59,184.6,29385.0,172.0902,172.0995,171.9133,171.9226,29385.0
2016-08-31 15:30:00,184.62,184.64,184.37,184.45,28632.0,171.9412,171.9598,171.7084,171.7829,28632.0
2016-08-31 15:40:00,184.41,184.51,184.34,184.44,46598.0,171.7456,171.8388,171.6804,171.7736,46598.0
2016-08-31 15:50:00,184.43,184.77,184.43,184.57,141901.0,171.7643,172.0809,171.7643,171.8946,141901.0
2016-09-01 09:30:00,184.72,184.72,183.13,184.03,27956.0,172.0343,172.0343,170.5535,171.3917,27956.0
2016-09-01 09:40:00,183.85,184.15,183.85,184.05,12303.0,171.2241,171.5035,171.2241,171.4104,12303.0
2016-09-01 09:50:00,184.15,184.32,183.48,183.48,16142.0,171.5035,171.6618,170.8795,170.8795,16142.0
2016-09-01 10:00:00,183.46,183.98,183.31,183.4,14920.0,170.8609,171.3452,170.7212,170.805,14920.0
2016-09-01 10:10:00,183.35,183.35,182.89,182.9,8885.0,170.7584,170.7584,170.33,170.3393,8885.0
2016-09-01 10:20:00,182.82,182.87,182.48,182.48,11859.0,170.2648,170.3114,169.9482,169.9482,11859.0
2016-09-01 10:30:00,182.47,182.5,182.14,182.29,22399.0,169.9389,169.9668,169.6315,169.7712,22399.0
2016-09-01 10:40:00,182.21,182.76,182.13,182.74,32630.0,169.6967,170.2089,169.6222,170.1903,32630.0
2016-09-01 10:50:00,182.8,183.24,182.79,183.15,15870.0,170.2462,170.656,170.2369,170.5722,15870.0
2016-09-01 11:00:00,183.07,183.1,182.38,182.53,27793.0,170.4977,170.5256,169.855,169.9947,27793.0
2016-09-01 11:10:00,182.49,182.6,182.36,182.57,10638.0,169.9575,170.0599,169.8364,170.032,10638.0
2016-09-01 11:20:00,182.68,183.0,182.56,183.0,9487.0,170.1344,170.4325,170.0227,170.4325,9487.0
2016-09-01 11:30:00,183.0,183.15,182.92,182.97,10629.0,170.4325,170.5722,170.358,170.4045,10629.0
2016-09-01 11:40:00,182.97,183.14,182.91,183.09,5959.0,170.4045,170.5628,170.3486,170.5163,5959.0
2016-09-01 11:50:00,183.0,183.08,182.96,183.06,3100.0,170.4325,170.507,170.3952,170.4883,3100.0
2016-09-01 12:00:00,183.07,183.07,182.88,182.88,2800.0,170.4977,170.4977,170.3207,170.3207,2800.0
2016-09-01 12:10:00,182.81,183.3,182.76,183.3,7760.0,170.2555,170.7119,170.2089,170.7119,7760.0
2016-09-01 12:20:00,183.26,183.38,183.11,183.36,6594.0,170.6746,170.7864,170.5349,170.7677,6594.0
2016-09-01 12:30:00,183.41,183.42,183.2,183.23,2900.0,170.8143,170.8236,170.6187,170.6467,2900.0
2016-09-01 12:40:00,183.12,183.3,183.11,183.11,10035.0,170.5442,170.7119,170.5349,170.5349,10035.0
2016-09-01 12:50:00,183.1,183.28,182.93,182.97,11087.0,170.5256,170.6932,170.3673,170.4045,11087.0
2016-09-01 13:00:00,182.99,183.12,182.98,183.1,5042.0,170.4232,170.5442,170.4138,170.5256,5042.0
2016-09-01 13:10:00,183.1,183.28,183.0,183.18,8496.0,170.5256,170.6932,170.4325,170.6001,8496.0
2016-09-01 13:20:00,183.23,183.25,182.97,183.07,5942.0,170.6467,170.6653,170.4045,170.4977,5942.0
2016-09-01 13:30:00,183.1,183.14,183.0,183.01,7817.0,170.5256,170.5628,170.4325,170.4418,7817.0
2016-09-01 13:40:00,183.03,183.11,182.97,183.0,5300.0,170.4604,170.5349,170.4045,170.4325,5300.0
2016-09-01 13:50:00,183.04,183.09,182.8,182.8,6896.0,170.4697,170.5163,170.2462,170.2462,6896.0
2016-09-01 14:00:00,182.76,182.93,182.66,182.82,11459.0,170.2089,170.3673,170.1158,170.2648,11459.0
2016-09-01 14:10:00,182.87,182.99,182.8,182.9,8692.0,170.3114,170.4232,170.2462,170.3393,8692.0
2016-09-01 14:20:00,182.91,183.0,182.83,183.0,6935.0,170.3486,170.4325,170.2741,170.4325,6935.0
2016-09-01 14:30:00,183.0,183.07,182.75,182.79,7466.0,170.4325,170.4977,170.1996,170.2369,7466.0
2016-09-01 14:40:00,182.79,182.91,182.71,182.75,9686.0,170.2369,170.3486,170.1624,170.1996,9686.0
2016-09-01 14:50:00,182.78,182.98,182.77,182.84,8873.0,170.2276,170.4138,170.2183,170.2835,8873.0
2016-09-01 15:00:00,182.84,182.94,182.72,182.81,10578.0,170.2835,170.3766,170.1717,170.2555,10578.0
2016-09-01 15:10:00,182.79,182.95,182.66,182.78,9983.0,170.2369,170.3859,170.1158,170.2276,9983.0
2016-09-01 15:20:00,182.81,182.97,182.8,182.96,13560.0,170.2555,170.4045,170.2462,170.3952,13560.0
2016-09-01 15:30:00,182.92,183.17,182.91,183.0,34477.0,170.358,170.5908,170.3486,170.4325,34477.0
2016-09-01 15:40:00,183.0,183.28,182.99,182.99,36818.0,170.4325,170.6932,170.4232,170.4232,36818.0
2016-09-01 15:50:00,183.01,183.27,183.0,183.25,86016.0,170.4418,170.6839,170.4325,170.6653,86016.0
2016-09-02 09:30:00,184.04,184.04,182.92,183.17,17671.0,171.401,171.401,170.358,170.5908,17671.0
2016-09-02 09:40:00,183.25,183.63,183.22,183.41,7000.0,170.6653,171.0192,170.6374,170.8143,7000.0
2016-09-02 09:50:00,183.63,183.66,183.46,183.54,8780.0,171.0192,171.0471,170.8609,170.9354,8780.0
2016-09-02 10:00:00,183.56,183.61,183.04,183.04,5911.0,170.954,171.0006,170.4697,170.4697,5911.0
2016-09-02 10:10:00,183.1,183.6,183.1,183.37,7439.0,170.5256,170.9913,170.5256,170.7771,7439.0
2016-09-02 10:20:00,183.4,184.07,183.37,183.93,8103.0,170.805,171.429,170.7771,171.2986,8103.0
2016-09-02 10:30:00,184.02,184.17,183.78,184.06,13300.0,171.3824,171.5221,171.1589,171.4197,13300.0
2016-09-02 10:40:00,184.11,184.44,184.01,184.12,15306.0,171.4662,171.7736,171.3731,171.4755,15306.0
2016-09-02 10:50:00,184.05,184.14,183.84,183.9,9618.0,171.4104,171.4942,171.2148,171.2707,9618.0
2016-09-02 11:00:00,183.95,183.97,183.75,183.79,6636.0,171.3172,171.3358,171.131,171.1682,6636.0
2016-09-02 11:10:00,183.8,183.8,183.48,183.65,5831.0,171.1775,171.1775,170.8795,171.0378,5831.0
2016-09-02 11:20:00,183.71,183.84,183.39,183.48,8335.0,171.0937,171.2148,170.7957,170.8795,8335.0
2016-09-02 11:30:00,183.46,183.51,183.22,183.22,10106.0,170.8609,170.9074,170.6374,170.6374,10106.0
2016-09-02 11:40:00,183.26,183.32,183.14,183.14,7020.0,170.6746,170.7305,170.5628,170.5628,7020.0
2016-09-02 11:50:00,183.14,183.31,183.13,183.25,4546.0,170.5628,170.7212,170.5535,170.6653,4546.0
2016-09-02 12:00:00,183.31,183.31,183.11,183.26,12605.0,170.7212,170.7212,170.5349,170.6746,12605.0
2016-09-02 12:10:00,183.19,183.19,182.89,182.89,6834.0,170.6094,170.6094,170.33,170.33,6834.0
2016-09-02 12:20:00,182.83,182.98,182.83,182.85,7857.0,170.2741,170.4138,170.2741,170.2928,7857.0
2016-09-02 12:30:00,182.85,182.95,182.76,182.94,6560.0,170.2928,170.3859,170.2089,170.3766,6560.0
2016-09-02 12:40:00,182.9,182.9,182.8,182.82,3809.0,170.3393,170.3393,170.2462,170.2648,3809.0
2016-09-02 12:50:00,182.85,183.03,182.85,182.98,4700.0,170.2928,170.4604,170.2928,170.4138,4700.0
2016-09-02 13:00:00,182.95,183.23,182.95,183.17,7600.0,170.3859,170.6467,170.3859,170.5908,7600.0
2016-09-02 13:10:00,183.2,183.35,183.19,183.28,2400.0,170.6187,170.7584,170.6094,170.6932,2400.0
2016-09-02 13:20:00,183.25,183.31,182.95,182.99,6864.0,170.6653,170.7212,170.3859,170.4232,6864.0
2016-09-02 13:30:00,183.02,183.12,182.93,182.97,8488.0,170.4511,170.5442,170.3673,170.4045,8488.0
2016-09-02 13:40:00,182.98,183.06,182.89,182.9,5222.0,170.4138,170.4883,170.33,170.3393,5222.0
2016-09-02 13:50:00,182.92,182.98,182.85,182.86,8365.0,170.358,170.4138,170.2928,170.3021,8365.0
2016-09-02 14:00:00,182.8,182.94,182.67,182.91,10154.0,170.2462,170.3766,170.1251,170.3486,10154.0
2016-09-02 14:10:00,182.96,183.0,182.85,183.0,7530.0,170.3952,170.4325,170.2928,170.4325,7530.0
2016-09-02 14:20:00,182.99,183.21,182.99,183.08,8283.0,170.4232,170.628,170.4232,170.507,8283.0
2016-09-02 14:30:00,183.09,183.11,182.98,183.11,10683.0,170.5163,170.5349,170.4138,170.5349,10683.0
2016-09-02 14:40:00,183.15,183.25,183.1,183.22,7500.0,170.5722,170.6653,170.5256,170.6374,7500.0
2016-09-02 14:50:00,183.18,183.26,182.95,182.95,17507.0,170.6001,170.6746,170.3859,170.3859,17507.0
2016-09-02 15:00:00,183.01,183.09,182.89,182.89,9845.0,170.4418,170.5163,170.33,170.33,9845.0
2016-09-02 15:10:00,182.9,183.02,182.87,182.98,6566.0,170.3393,170.4511,170.3114,170.4138,6566.0
2016-09-02 15:20:00,183.0,183.05,182.89,183.01,11845.0,170.4325,170.479,170.33,170.4418,11845.0
2016-09-02 15:30:00,183.03,183.03,182.86,182.99,26459.0,170.4604,170.4604,170.3021,170.4232,26459.0
2016-09-02 15:40:00,183.0,183.05,182.68,182.7,36142.0,170.4325,170.479,170.1344,170.1531,36142.0
2016-09-02 15:50:00,182.7,183.01,182.7,182.95,84132.0,170.1531,170.4418,170.1531,170.3859,84132.0
2016-09-06 09:30:00,183.5,184.0,183.02,183.6,19873.0,170.8981,171.3638,170.4511,170.9913,19873.0
2016-09-06 09:40:00,183.42,183.62,183.31,183.47,10545.0,170.8236,171.0099,170.7212,170.8702,10545.0
2016-09-06 09:50:00,183.53,183.62,183.28,183.29,12126.0,170.9261,171.0099,170.6932,170.7025,12126.0
2016-09-06 10:00:00,183.24,183.58,183.01,183.13,13066.0,170.656,170.9726,170.4418,170.5535,13066.0
2016-09-06 10:10:00,183.13,183.26,182.64,182.69,17165.0,170.5535,170.6746,170.0972,170.1438,17165.0
2016-09-06 10:20:00,182.53,182.72,182.41,182.51,9577.0,169.9947,170.1717,169.883,169.9761,9577.0
2016-09-06 10:30:00,182.53,183.08,182.43,183.01,67153.0,169.9947,170.507,169.9016,170.4418,67153.0
2016-09-06 10:40:00,183.01,183.08,182.81,183.0,16326.0,170.4418,170.507,170.2555,170.4325,16326.0
2016-09-06 10:50:00,182.96,183.56,182.96,183.56,28789.0,170.3952,170.954,170.3952,170.954,28789.0
2016-09-06 11:00:00,183.55,183.57,183.36,183.42,16031.0,170.9447,170.9633,170.7677,170.8236,16031.0
2016-09-06 11:10:00,183.41,183.72,183.41,183.72,17450.0,170.8143,171.103,170.8143,171.103,17450.0
2016-09-06 11:20:00,183.7,183.85,183.6,183.71,15841.0,171.0844,171.2241,170.9913,171.0937,15841.0
2016-09-06 11:30:00,183.69,183.88,183.6,183.85,12205.0,171.0751,171.252,170.9913,171.2241,12205.0
2016-09-06 11:40:00,183.87,184.25,183.8,184.22,13821.0,171.2427,171.5966,171.1775,171.5687,13821.0
2016-09-06 11:50:00,184.21,184.58,184.21,184.49,16023.0,171.5594,171.904,171.5594,171.8201,16023.0
2016-09-06 12:00:00,184.5,184.5,183.99,184.03,18720.0,171.8295,171.8295,171.3545,171.3917,18720.0
2016-09-06 12:10:00,184.0,184.05,183.86,183.92,7003.0,171.3638,171.4104,171.2334,171.2893,7003.0
2016-09-06 12:20:00,183.91,184.43,183.83,184.42,16166.0,171.28,171.7643,171.2055,171.7549,16166.0
2016-09-06 12:30:00,184.41,184.87,184.09,184.13,28144.0,171.7456,172.174,171.4476,171.4849,28144.0
2016-09-06 12:40:00,184.11,184.42,184.08,184.42,10575.0,171.4662,171.7549,171.4383,171.7549,10575.0
2016-09-06 12:50:00,184.4,184.53,184.34,184.4,10960.0,171.7363,171.8574,171.6804,171.7363,10960.0
2016-09-06 13:00:00,184.38,184.48,184.19,184.28,10086.0,171.7177,171.8108,171.5407,171.6246,10086.0
2016-09-06 13:10:00,184.27,184.32,184.19,184.28,8243.0,171.6152,171.6618,171.5407,171.6246,8243.0
2016-09-06 13:20:00,184.23,184.37,184.09,184.26,8121.0,171.578,171.7084,171.4476,171.6059,8121.0
2016-09-06 13:30:00,184.26,184.43,184.26,184.33,14610.0,171.6059,171.7643,171.6059,171.6711,14610.0
2016-09-06 13:40:00,184.31,184.35,184.17,184.28,12673.0,171.6525,171.6898,171.5221,171.6246,12673.0
2016-09-06 13:50:00,184.27,184.59,184.22,184.41,16930.0,171.6152,171.9133,171.5687,171.7456,16930.0
2016-09-06 14:00:00,184.4,184.52,184.35,184.38,14388.0,171.7363,171.8481,171.6898,171.7177,14388.0
2016-09-06 14:10:00,184.39,184.64,184.35,184.64,44925.0,171.727,171.9598,171.6898,171.9598,44925.0
2016-09-06 14:20:00,184.65,184.76,184.63,184.69,18496.0,171.9692,172.0716,171.9505,172.0064,18496.0
2016-09-06 14:30:00,184.69,184.93,184.68,184.88,30434.0,172.0064,172.2299,171.9971,172.1834,30434.0
2016-09-06 14:40:00,184.9,184.96,184.71,184.93,49157.0,172.202,172.2579,172.025,172.2299,49157.0
2016-09-06 14:50:00,184.92,185.02,184.82,185.01,52680.0,172.2206,172.3137,172.1275,172.3044,52680.0
2016-09-06 15:00:00,185.0,185.0,184.86,184.87,21029.0,172.2951,172.2951,172.1647,172.174,21029.0
2016-09-06 15:10:00,184.85,184.86,184.56,184.58,32829.0,172.1554,172.1647,171.8853,171.904,32829.0
2016-09-06 15:20:00,184.57,184.67,184.52,184.61,27229.0,171.8946,171.9878,171.8481,171.9319,27229.0
2016-09-06 15:30:00,184.61,184.69,184.55,184.55,33819.0,171.9319,172.0064,171.876,171.876,33819.0
2016-09-06 15:40:00,184.54,184.61,184.5,184.56,67884.0,171.8667,171.9319,171.8295,171.8853,67884.0
2016-09-06 15:50:00,184.57,185.0,184.57,184.73,157239.0,171.8946,172.2951,171.8946,172.0437,157239.0
2016-09-07 09:30:00,184.0,185.67,184.0,185.54,114188.0,171.3638,172.9191,171.3638,172.798,114188.0
2016-09-07 09:40:00,185.54,185.76,185.28,185.66,8525.0,172.798,173.0029,172.5559,172.9098,8525.0
2016-09-07 09:50:00,185.62,185.85,185.17,185.32,28711.0,172.8725,173.0867,172.4534,172.5931,28711.0
2016-09-07 10:00:00,185.32,186.22,185.31,185.95,24198.0,172.5931,173.4313,172.5838,173.1799,24198.0
2016-09-07 10:10:00,185.99,186.16,185.84,185.9,16417.0,173.2171,173.3755,173.0774,173.1333,16417.0
2016-09-07 10:20:00,185.91,186.14,185.84,185.93,16405.0,173.1426,173.3568,173.0774,173.1612,16405.0
2016-09-07 10:30:00,185.94,186.28,185.89,186.15,20650.0,173.1706,173.4872,173.124,173.3661,20650.0
2016-09-07 10:40:00,186.13,186.27,185.72,185.97,29635.0,173.3475,173.4779,172.9657,173.1985,29635.0
2016-09-07 10:50:00,185.85,186.04,185.71,185.86,12976.0,173.0867,173.2637,172.9564,173.0961,12976.0
2016-09-07 11:00:00,185.84,185.9,185.63,185.64,11831.0,173.0774,173.1333,172.8818,172.8912,11831.0
2016-09-07 11:10:00,185.64,185.76,185.48,185.48,17807.0,172.8912,173.0029,172.7421,172.7421,17807.0
2016-09-07 11:20:00,185.48,185.48,185.11,185.11,8817.0,172.7421,172.7421,172.3976,172.3976,8817.0
2016-09-07 11:30:00,185.08,185.32,185.07,185.27,8580.0,172.3696,172.5931,172.3603,172.5466,8580.0
2016-09-07 11:40:00,185.33,185.4,185.17,185.17,8645.0,172.6025,172.6676,172.4534,172.4534,8645.0
2016-09-07 11:50:00,185.18,185.24,184.97,185.2,10122.0,172.4628,172.5186,172.2672,172.4814,10122.0
2016-09-07 12:00:00,185.21,185.42,185.19,185.25,12106.0,172.4907,172.6863,172.4721,172.5279,12106.0
2016-09-07 12:10:00,185.27,185.3,184.92,184.94,6825.0,172.5466,172.5745,172.2206,172.2392,6825.0
2016-09-07 12:20:00,184.95,185.0,184.7,184.81,6917.0,172.2485,172.2951,172.0157,172.1182,6917.0
2016-09-07 12:30:00,184.84,185.06,184.69,185.06,18143.0,172.1461,172.351,172.0064,172.351,18143.0
2016-09-07 12:40:00,185.03,185.32,184.97,185.01,12827.0,172.3231,172.5931,172.2672,172.3044,12827.0
2016-09-07 12:50:00,185.0,185.01,184.55,184.58,7743.0,172.2951,172.3044,171.876,171.904,7743.0
2016-09-07 13:00:00,184.66,184.75,184.53,184.67,5955.0,171.9785,172.0623,171.8574,171.9878,5955.0
2016-09-07 13:10:00,184.68,184.8,184.68,184.72,4010.0,171.9971,172.1088,171.9971,172.0343,4010.0
2016-09-07 13:20:00,184.79,184.83,184.58,184.63,13319.0,172.0995,172.1368,171.904,171.9505,13319.0
2016-09-07 13:30:00,184.6,184.67,184.6,184.65,7737.0,171.9226,171.9878,171.9226,171.9692,7737.0
2016-09-07 13:40:00,184.68,184.78,184.64,184.64,6083.0,171.9971,172.0902,171.9598,171.9598,6083.0
2016-09-07 13:50:00,184.63,184.78,184.6,184.77,11657.0,171.9505,172.0902,171.9226,172.0809,11657.0
2016-09-07 14:00:00,184.78,184.82,184.63,184.78,8209.0,172.0902,172.1275,171.9505,172.0902,8209.0
2016-09-07 14:10:00,184.74,184.81,184.65,184.67,6390.0,172.053,172.1182,171.9692,171.9878,6390.0
2016-09-07 14:20:00,184.65,184.79,184.58,184.6,12123.0,171.9692,172.0995,171.904,171.9226,12123.0
2016-09-07 14:30:00,184.61,184.75,184.6,184.73,11957.0,171.9319,172.0623,171.9226,172.0437,11957.0
2016-09-07 14:40:00,184.72,184.9,184.7,184.88,15695.0,172.0343,172.202,172.0157,172.1834,15695.0
2016-09-07 14:50:00,184.92,185.02,184.87,185.0,12854.0,172.2206,172.3137,172.174,172.2951,12854.0
2016-09-07 15:00:00,184.98,185.09,184.92,184.98,10477.0,172.2765,172.3789,172.2206,172.2765,10477.0
2016-09-07 15:10:00,185.0,185.04,184.8,184.82,16437.0,172.2951,172.3324,172.1088,172.1275,16437.0
2016-09-07 15:20:00,184.83,184.9,184.74,184.82,16477.0,172.1368,172.202,172.053,172.1275,16477.0
2016-09-07 15:30:00,184.83,184.92,184.81,184.83,26883.0,172.1368,172.2206,172.1182,172.1368,26883.0
2016-09-07 15:40:00,184.84,184.99,184.84,184.91,40419.0,172.1461,172.2858,172.1461,172.2113,40419.0
2016-09-07 15:50:00,184.92,185.04,184.83,184.99,74164.0,172.2206,172.3324,172.1368,172.2858,74164.0
2016-09-08 09:30:00,184.52,185.08,183.87,184.75,76441.0,171.8481,172.3696,171.2427,172.0623,76441.0
2016-09-08 09:40:00,184.78,185.21,184.78,184.94,6310.0,172.0902,172.4907,172.0902,172.2392,6310.0
2016-09-08 09:50:00,184.76,184.88,184.55,184.79,10830.0,172.0716,172.1834,171.876,172.0995,10830.0
2016-09-08 10:00:00,184.78,184.89,184.68,184.8,7949.0,172.0902,172.1927,171.9971,172.1088,7949.0
2016-09-08 10:10:00,184.78,184.8,184.41,184.54,9263.0,172.0902,172.1088,171.7456,171.8667,9263.0
2016-09-08 10:20:00,184.59,184.9,184.54,184.63,8955.0,171.9133,172.202,171.8667,171.9505,8955.0
2016-09-08 10:30:00,184.69,184.79,184.44,184.49,19949.0,172.0064,172.0995,171.7736,171.8201,19949.0
2016-09-08 10:40:00,184.52,184.54,184.05,184.06,22779.0,171.8481,171.8667,171.4104,171.4197,22779.0
2016-09-08 10:50:00,184.09,184.15,184.0,184.09,21388.0,171.4476,171.5035,171.3638,171.4476,21388.0
2016-09-08 11:00:00,184.16,184.26,184.06,184.19,13206.0,171.5128,171.6059,171.4197,171.5407,13206.0
2016-09-08 11:10:00,184.25,184.62,184.14,184.62,19013.0,171.5966,171.9412,171.4942,171.9412,19013.0
2016-09-08 11:20:00,184.65,184.87,184.6,184.87,21020.0,171.9692,172.174,171.9226,172.174,21020.0
2016-09-08 11:30:00,184.9,184.95,184.62,184.63,13832.0,172.202,172.2485,171.9412,171.9505,13832.0
2016-09-08 11:40:00,184.66,184.75,184.44,184.48,9680.0,171.9785,172.0623,171.7736,171.8108,9680.0
2016-09-08 11:50:00,184.53,184.71,184.43,184.52,8737.0,171.8574,172.025,171.7643,171.8481,8737.0
2016-09-08 12:00:00,184.52,184.66,184.39,184.39,13577.0,171.8481,171.9785,171.727,171.727,13577.0
2016-09-08 12:10:00,184.44,184.65,184.43,184.61,8700.0,171.7736,171.9692,171.7643,171.9319,8700.0
2016-09-08 12:20:00,184.58,184.62,184.4,184.51,10400.0,171.904,171.9412,171.7363,171.8388,10400.0
2016-09-08 12:30:00,184.5,184.58,184.45,184.55,13394.0,171.8295,171.904,171.7829,171.876,13394.0
2016-09-08 12:40:00,184.55,184.56,184.42,184.49,20887.0,171.876,171.8853,171.7549,171.8201,20887.0
2016-09-08 12:50:00,184.48,184.64,184.46,184.55,21150.0,171.8108,171.9598,171.7922,171.876,21150.0
2016-09-08 13:00:00,184.54,184.57,184.43,184.49,21136.0,171.8667,171.8946,171.7643,171.8201,21136.0
2016-09-08 13:10:00,184.49,184.51,184.44,184.51,12465.0,171.8201,171.8388,171.7736,171.8388,12465.0
2016-09-08 13:20:00,184.5,184.63,184.5,184.51,6302.0,171.8295,171.9505,171.8295,171.8388,6302.0
2016-09-08 13:30:00,184.51,184.54,184.35,184.43,145072.0,171.8388,171.8667,171.6898,171.7643,145072.0
2016-09-08 13:40:00,184.45,184.45,183.98,184.05,13019.0,171.7829,171.7829,171.3452,171.4104,13019.0
2016-09-08 13:50:00,183.97,184.2,183.92,183.93,18039.0,171.3358,171.5501,171.2893,171.2986,18039.0
2016-09-08 14:00:00,183.95,183.95,183.81,183.83,13469.0,171.3172,171.3172,171.1868,171.2055,13469.0
2016-09-08 14:10:00,183.84,183.95,183.8,183.85,12190.0,171.2148,171.3172,171.1775,171.2241,12190.0
2016-09-08 14:20:00,183.88,183.96,183.81,183.86,13340.0,171.252,171.3265,171.1868,171.2334,13340.0
2016-09-08 14:30:00,183.84,183.93,183.8,183.86,13920.0,171.2148,171.2986,171.1775,171.2334,13920.0
2016-09-08 14:40:00,183.87,184.01,183.82,183.82,31110.0,171.2427,171.3731,171.1962,171.1962,31110.0
2016-09-08 14:50:00,183.79,183.8,183.63,183.71,21393.0,171.1682,171.1775,171.0192,171.0937,21393.0
2016-09-08 15:00:00,183.7,183.73,183.41,183.41,20629.0,171.0844,171.1123,170.8143,170.8143,20629.0
2016-09-08 15:10:00,183.43,183.53,183.26,183.31,19572.0,170.8329,170.9261,170.6746,170.7212,19572.0
2016-09-08 15:20:00,183.27,183.48,183.24,183.34,19093.0,170.6839,170.8795,170.656,170.7491,19093.0
2016-09-08 15:30:00,183.35,183.44,183.19,183.21,34645.0,170.7584,170.8422,170.6094,170.628,34645.0
2016-09-08 15:40:00,183.22,183.24,182.88,182.9,108220.0,170.6374,170.656,170.3207,170.3393,108220.0
2016-09-08 15:50:00,182.9,183.19,182.89,183.04,147064.0,170.3393,170.6094,170.33,170.4697,147064.0
2016-09-09 09:30:00,181.43,181.82,179.41,180.4,74524.0,168.9703,169.3335,167.089,168.011,74524.0
2016-09-09 09:40:00,180.42,180.51,179.49,179.49,60767.0,168.0296,168.1135,167.1635,167.1635,60767.0
2016-09-09 09:50:00,179.42,179.88,179.24,179.54,17531.0,167.0983,167.5267,166.9307,167.2101,17531.0
2016-09-09 10:00:00,179.62,179.62,178.71,178.76,47926.0,167.2846,167.2846,166.4371,166.4836,47926.0
2016-09-09 10:10:00,178.8,178.82,178.07,178.09,97746.0,166.5209,166.5395,165.841,165.8597,97746.0
2016-09-09 10:20:00,178.08,179.22,178.07,179.07,100979.0,165.8503,166.9121,165.841,166.7724,100979.0
2016-09-09 10:30:00,179.06,179.39,178.69,178.84,33944.0,166.763,167.0704,166.4185,166.5582,33944.0
2016-09-09 10:40:00,178.97,179.33,178.95,179.27,28826.0,166.6792,167.0145,166.6606,166.9586,28826.0
2016-09-09 10:50:00,179.27,179.58,179.27,179.5,22701.0,166.9586,167.2473,166.9586,167.1728,22701.0
2016-09-09 11:00:00,179.5,179.74,179.42,179.63,12181.0,167.1728,167.3963,167.0983,167.2939,12181.0
2016-09-09 11:10:00,179.71,180.01,179.62,179.69,16120.0,167.3684,167.6478,167.2846,167.3498,16120.0
2016-09-09 11:20:00,179.68,179.85,179.59,179.8,16651.0,167.3405,167.4988,167.2566,167.4522,16651.0
2016-09-09 11:30:00,179.74,180.0,179.74,179.84,30797.0,167.3963,167.6385,167.3963,167.4895,30797.0
2016-09-09 11:40:00,179.82,179.9,179.71,179.71,7009.0,167.4709,167.5454,167.3684,167.3684,7009.0
2016-09-09 11:50:00,179.77,179.86,179.44,179.51,9388.0,167.4243,167.5081,167.1169,167.1821,9388.0
2016-09-09 12:00:00,179.58,179.63,179.29,179.37,19516.0,167.2473,167.2939,166.9772,167.0518,19516.0
2016-09-09 12:10:00,179.43,179.55,179.26,179.36,16471.0,167.1076,167.2194,166.9493,167.0424,16471.0
2016-09-09 12:20:00,179.34,179.42,179.09,179.18,19294.0,167.0238,167.0983,166.791,166.8748,19294.0
2016-09-09 12:30:00,179.18,179.34,178.98,178.98,18491.0,166.8748,167.0238,166.6885,166.6885,18491.0
2016-09-09 12:40:00,178.97,179.02,178.66,178.69,25976.0,166.6792,166.7258,166.3905,166.4185,25976.0
2016-09-09 12:50:00,178.73,178.94,178.68,178.94,14597.0,166.4557,166.6513,166.4091,166.6513,14597.0
2016-09-09 13:00:00,178.91,179.23,178.89,179.23,22912.0,166.6233,166.9214,166.6047,166.9214,22912.0
2016-09-09 13:10:00,179.14,179.21,178.84,179.01,15280.0,166.8375,166.9027,166.5582,166.7165,15280.0
2016-09-09 13:20:00,179.01,179.18,178.82,179.15,9561.0,166.7165,166.8748,166.5395,166.8469,9561.0
2016-09-09 13:30:00,179.11,179.17,179.02,179.12,10174.0,166.8096,166.8655,166.7258,166.8189,10174.0
2016-09-09 13:40:00,179.09,179.1,178.81,178.94,13410.0,166.791,166.8003,166.5302,166.6513,13410.0
2016-09-09 13:50:00,178.95,178.99,178.77,178.95,15840.0,166.6606,166.6979,166.493,166.6606,15840.0
2016-09-09 14:00:00,178.94,179.0,178.6,178.71,16118.0,166.6513,166.7072,166.3346,166.4371,16118.0
2016-09-09 14:10:00,178.71,178.72,178.41,178.69,23229.0,166.4371,166.4464,166.1577,166.4185,23229.0
2016-09-09 14:20:00,178.68,178.68,178.39,178.6,41905.0,166.4091,166.4091,166.1391,166.3346,41905.0
2016-09-09 14:30:00,178.59,178.59,178.2,178.22,44905.0,166.3253,166.3253,165.9621,165.9807,44905.0
2016-09-09 14:40:00,178.21,178.24,177.71,177.73,30133.0,165.9714,165.9994,165.5058,165.5244,30133.0
2016-09-09 14:50:00,177.78,177.83,177.43,177.43,41774.0,165.5709,165.6175,165.245,165.245,41774.0
2016-09-09 15:00:00,177.52,177.54,177.23,177.26,31012.0,165.3288,165.3474,165.0587,165.0867,31012.0
2016-09-09 15:10:00,177.27,177.35,177.02,177.03,54322.0,165.096,165.1705,164.8631,164.8725,54322.0
2016-09-09 15:20:00,177.05,177.23,177.02,177.05,92059.0,164.8911,165.0587,164.8631,164.8911,92059.0
2016-09-09 15:30:00,177.05,177.19,176.89,176.97,92723.0,164.8911,165.0215,164.7421,164.8166,92723.0
2016-09-09 15:40:00,176.97,177.04,176.68,176.81,117566.0,164.8166,164.8818,164.5465,164.6676,117566.0
2016-09-09 15:50:00,176.79,176.87,176.02,176.14,238551.0,164.6489,164.7234,163.9318,164.0436,238551.0
2016-09-12 09:30:00,175.22,176.18,175.11,176.1,40186.0,163.1868,164.0808,163.0843,164.0063,40186.0
2016-09-12 09:40:00,176.14,176.14,175.45,175.56,19878.0,164.0436,164.0436,163.401,163.5034,19878.0
2016-09-12 09:50:00,175.56,176.21,175.38,176.04,88812.0,163.5034,164.1088,163.3358,163.9504,88812.0
2016-09-12 10:00:00,176.0,176.92,175.99,176.8,43987.0,163.9132,164.77,163.9039,164.6582,43987.0
2016-09-12 10:10:00,176.79,177.6,176.79,177.56,34155.0,164.6489,165.4033,164.6489,165.3661,34155.0
2016-09-12 10:20:00,177.56,178.05,177.38,177.5,56110.0,165.3661,165.8224,165.1984,165.3102,56110.0
2016-09-12 10:30:00,177.52,177.68,177.1,177.3,33012.0,165.3288,165.4778,164.9376,165.1239,33012.0
2016-09-12 10:40:00,177.31,177.4,176.95,177.11,45682.0,165.1332,165.217,164.7979,164.947,45682.0
2016-09-12 10:50:00,177.06,177.7,177.02,177.7,24655.0,164.9004,165.4964,164.8631,165.4964,24655.0
2016-09-12 11:00:00,177.63,177.7,177.03,177.64,47702.0,165.4312,165.4964,164.8725,165.4406,47702.0
2016-09-12 11:10:00,177.57,177.98,177.32,177.95,25704.0,165.3754,165.7572,165.1425,165.7293,25704.0
2016-09-12 11:20:00,177.91,178.02,177.71,177.82,31425.0,165.692,165.7945,165.5058,165.6082,31425.0
2016-09-12 11:30:00,177.77,177.99,177.66,177.93,23334.0,165.5616,165.7665,165.4592,165.7106,23334.0
2016-09-12 11:40:00,177.97,178.39,177.97,178.34,9145.0,165.7479,166.1391,165.7479,166.0925,9145.0
2016-09-12 11:50:00,178.42,178.81,178.42,178.6,16960.0,166.167,166.5302,166.167,166.3346,16960.0
2016-09-12 12:00:00,178.59,178.67,178.39,178.67,12141.0,166.3253,166.3998,166.1391,166.3998,12141.0
2016-09-12 12:10:00,178.61,178.8,178.6,178.75,55340.0,166.3439,166.5209,166.3346,166.4743,55340.0
2016-09-12 12:20:00,178.74,179.05,178.73,178.99,17695.0,166.465,166.7537,166.4557,166.6979,17695.0
2016-09-12 12:30:00,178.97,179.08,178.89,179.06,27593.0,166.6792,166.7817,166.6047,166.763,27593.0
2016-09-12 12:40:00,179.07,179.34,178.98,179.34,19054.0,166.7724,167.0238,166.6885,167.0238,19054.0
2016-09-12 12:50:00,179.35,179.67,179.32,179.6,22410.0,167.0331,167.3312,167.0052,167.266,22410.0
2016-09-12 13:00:00,179.59,179.62,179.41,179.6,15457.0,167.2566,167.2846,167.089,167.266,15457.0
2016-09-12 13:10:00,179.61,180.06,179.56,179.72,59659.0,167.2753,167.6944,167.2287,167.3777,59659.0
2016-09-12 13:20:00,179.74,179.8,179.41,179.47,40976.0,167.3963,167.4522,167.089,167.1449,40976.0
2016-09-12 13:30:00,179.5,179.66,179.3,179.65,86897.0,167.1728,167.3218,166.9866,167.3125,86897.0
2016-09-12 13:40:00,179.63,180.29,179.54,180.29,17540.0,167.2939,167.9086,167.2101,167.9086,17540.0
2016-09-12 13:50:00,180.28,180.68,180.28,180.66,29123.0,167.8993,168.2718,167.8993,168.2532,29123.0
2016-09-12 14:00:00,180.63,181.15,180.56,181.15,25264.0,168.2252,168.7095,168.16,168.7095,25264.0
2016-09-12 14:10:00,181.12,181.34,181.01,181.34,18592.0,168.6816,168.8865,168.5791,168.8865,18592.0
2016-09-12 14:20:00,181.37,181.4,181.13,181.19,19127.0,168.9144,168.9423,168.6909,168.7468,19127.0
2016-09-12 14:30:00,181.19,181.49,181.03,181.46,19915.0,168.7468,169.0262,168.5978,168.9982,19915.0
2016-09-12 14:40:00,181.48,181.53,181.26,181.34,15693.0,169.0168,169.0634,168.812,168.8865,15693.0
2016-09-12 14:50:00,181.34,181.38,181.02,181.05,22017.0,168.8865,168.9237,168.5884,168.6164,22017.0
2016-09-12 15:00:00,181.05,181.11,180.94,180.99,41304.0,168.6164,168.6723,168.5139,168.5605,41304.0
2016-09-12 15:10:00,180.97,181.0,180.45,180.61,34942.0,168.5419,168.5698,168.0576,168.2066,34942.0
2016-09-12 15:20:00,180.59,180.72,180.54,180.66,38826.0,168.188,168.309,168.1414,168.2532,38826.0
2016-09-12 15:30:00,180.69,180.84,180.56,180.82,61284.0,168.2811,168.4208,168.16,168.4022,61284.0
2016-09-12 15:40:00,180.83,181.31,180.54,180.54,85584.0,168.4115,168.8585,168.1414,168.1414,85584.0
2016-09-12 15:50:00,180.55,180.65,180.39,180.52,156064.0,168.1507,168.2439,168.0017,168.1228,156064.0
2016-09-13 09:30:00,178.49,179.45,178.48,178.89,20671.0,166.2322,167.1263,166.2229,166.6047,20671.0
2016-09-13 09:40:00,178.94,178.99,178.09,178.11,112705.0,166.6513,166.6979,165.8597,165.8783,112705.0
2016-09-13 09:50:00,178.07,178.12,176.79,176.97,51904.0,165.841,165.8876,164.6489,164.8166,51904.0
2016-09-13 10:00:00,176.99,177.7,176.86,177.08,33077.0,164.8352,165.4964,164.7141,164.919,33077.0
2016-09-13 10:10:00,177.03,177.04,175.92,175.96,75096.0,164.8725,164.8818,163.8387,163.8759,75096.0
2016-09-13 10:20:00,175.97,176.03,174.8,174.97,115597.0,163.8852,163.9411,162.7956,162.9539,115597.0
2016-09-13 10:30:00,174.96,176.2,174.77,175.93,143877.0,162.9446,164.0995,162.7677,163.848,143877.0
2016-09-13 10:40:00,175.96,175.96,175.5,175.51,33108.0,163.8759,163.8759,163.4475,163.4568,33108.0
2016-09-13 10:50:00,175.42,175.66,175.17,175.42,50805.0,163.373,163.5965,163.1402,163.373,50805.0
2016-09-13 11:00:00,175.39,176.05,175.16,175.94,21143.0,163.3451,163.9598,163.1309,163.8573,21143.0
2016-09-13 11:10:00,175.99,176.11,175.52,175.71,19923.0,163.9039,164.0156,163.4662,163.6431,19923.0
2016-09-13 11:20:00,175.68,175.78,175.12,175.32,19092.0,163.6152,163.7083,163.0936,163.2799,19092.0
2016-09-13 11:30:00,175.32,175.76,175.23,175.59,15219.0,163.2799,163.6897,163.1961,163.5313,15219.0
2016-09-13 11:40:00,175.56,175.84,175.52,175.73,14821.0,163.5034,163.7642,163.4662,163.6617,14821.0
2016-09-13 11:50:00,175.75,176.27,175.67,176.09,21721.0,163.6804,164.1646,163.6059,163.997,21721.0
2016-09-13 12:00:00,176.21,176.25,176.05,176.1,12249.0,164.1088,164.146,163.9598,164.0063,12249.0
2016-09-13 12:10:00,176.06,176.35,176.03,176.13,12230.0,163.9691,164.2392,163.9411,164.0343,12230.0
2016-09-13 12:20:00,176.18,176.22,175.7,175.73,19919.0,164.0808,164.1181,163.6338,163.6617,19919.0
2016-09-13 12:30:00,175.7,175.79,175.62,175.69,12327.0,163.6338,163.7176,163.5593,163.6245,12327.0
2016-09-13 12:40:00,175.64,175.67,175.41,175.46,8511.0,163.5779,163.6059,163.3637,163.4103,8511.0
2016-09-13 12:50:00,175.47,175.49,175.08,175.22,8928.0,163.4196,163.4382,163.0564,163.1868,8928.0
2016-09-13 13:00:00,175.19,175.5,175.1,175.47,42355.0,163.1588,163.4475,163.075,163.4196,42355.0
2016-09-13 13:10:00,175.5,176.41,175.4,176.41,13803.0,163.4475,164.295,163.3544,164.295,13803.0
2016-09-13 13:20:00,176.43,176.76,176.07,176.65,39230.0,164.3137,164.621,163.9784,164.5186,39230.0
2016-09-13 13:30:00,176.65,176.96,176.47,176.74,42497.0,164.5186,164.8073,164.3509,164.6024,42497.0
2016-09-13 13:40:00,176.79,176.96,176.66,176.88,33846.0,164.6489,164.8073,164.5279,164.7328,33846.0
2016-09-13 13:50:00,176.85,176.87,176.41,176.46,26474.0,164.7048,164.7234,164.295,164.3416,26474.0
2016-09-13 14:00:00,176.4,176.45,176.03,176.05,51290.0,164.2857,164.3323,163.9411,163.9598,51290.0
2016-09-13 14:10:00,176.04,176.22,175.38,175.5,74250.0,163.9504,164.1181,163.3358,163.4475,74250.0
2016-09-13 14:20:00,175.47,175.85,175.39,175.66,13238.0,163.4196,163.7735,163.3451,163.5965,13238.0
2016-09-13 14:30:00,175.61,176.05,175.46,175.96,23091.0,163.55,163.9598,163.4103,163.8759,23091.0
2016-09-13 14:40:00,176.0,176.03,175.8,175.93,44942.0,163.9132,163.9411,163.7269,163.848,44942.0
2016-09-13 14:50:00,175.99,176.13,175.83,175.97,43394.0,163.9039,164.0343,163.7549,163.8852,43394.0
2016-09-13 15:00:00,176.0,176.14,175.86,175.88,52126.0,163.9132,164.0436,163.7828,163.8014,52126.0
2016-09-13 15:10:00,175.9,176.04,175.4,175.98,183522.0,163.8201,163.9504,163.3544,163.8946,183522.0
2016-09-13 15:20:00,176.0,176.25,175.88,176.07,68067.0,163.9132,164.146,163.8014,163.9784,68067.0
2016-09-13 15:30:00,176.12,176.31,176.0,176.27,89674.0,164.0249,164.2019,163.9132,164.1646,89674.0
2016-09-13 15:40:00,176.28,176.28,175.66,175.82,129193.0,164.174,164.174,163.5965,163.7456,129193.0
2016-09-13 15:50:00,175.83,176.24,175.6,175.79,174463.0,163.7549,164.1367,163.5407,163.7176,174463.0
2016-09-14 09:30:00,175.59,176.36,171.59,171.82,161628.0,163.5313,164.2485,159.806,160.0203,161628.0
2016-09-14 09:40:00,171.99,172.01,168.58,168.89,254748.0,160.1786,160.1972,157.0028,157.2915,254748.0
2016-09-14 09:50:00,168.73,170.35,167.35,169.67,548071.0,157.1425,158.6512,155.8572,158.0179,548071.0
2016-09-14 10:00:00,169.71,170.03,168.13,169.93,267515.0,158.0552,158.3532,156.5837,158.26,267515.0
2016-09-14 10:10:00,169.99,170.33,168.63,168.63,226351.0,158.3159,158.6326,157.0493,157.0493,226351.0
2016-09-14 10:20:00,168.71,169.27,168.39,169.04,221111.0,157.1238,157.6454,156.8258,157.4312,221111.0
2016-09-14 10:30:00,169.14,169.33,168.23,168.33,115574.0,157.5243,157.7013,156.6768,156.7699,115574.0
2016-09-14 10:40:00,168.27,168.92,168.1,168.23,75009.0,156.714,157.3194,156.5557,156.6768,75009.0
2016-09-14 10:50:00,168.3,169.07,168.02,168.97,113009.0,156.742,157.4591,156.4812,157.366,113009.0
2016-09-14 11:00:00,168.97,169.77,168.92,169.21,102738.0,157.366,158.111,157.3194,157.5895,102738.0
2016-09-14 11:10:00,169.2,170.09,168.9,169.57,100300.0,157.5802,158.4091,157.3008,157.9248,100300.0
2016-09-14 11:20:00,169.54,169.97,169.43,169.79,71220.0,157.8968,158.2973,157.7944,158.1297,71220.0
2016-09-14 11:30:00,169.76,169.94,169.12,169.6,55733.0,158.1017,158.2694,157.5057,157.9527,55733.0
2016-09-14 11:40:00,169.52,169.6,168.91,169.05,40724.0,157.8782,157.9527,157.3101,157.4405,40724.0
2016-09-14 11:50:00,169.08,169.22,168.72,168.75,68440.0,157.4684,157.5988,157.1331,157.1611,68440.0
2016-09-14 12:00:00,168.75,169.19,168.74,168.91,39242.0,157.1611,157.5709,157.1518,157.3101,39242.0
2016-09-14 12:10:00,168.9,169.55,168.76,169.5,142213.0,157.3008,157.9061,157.1704,157.8596,142213.0
2016-09-14 12:20:00,169.5,169.55,169.12,169.35,60884.0,157.8596,157.9061,157.5057,157.7199,60884.0
2016-09-14 12:30:00,169.33,169.43,169.16,169.22,99038.0,157.7013,157.7944,157.5429,157.5988,99038.0
2016-09-14 12:40:00,169.22,169.42,169.02,169.3,64189.0,157.5988,157.7851,157.4125,157.6733,64189.0
2016-09-14 12:50:00,169.34,169.4,169.01,169.18,65092.0,157.7106,157.7664,157.4032,157.5616,65092.0
2016-09-14 13:00:00,169.18,169.18,168.77,168.87,41006.0,157.5616,157.5616,157.1797,157.2728,41006.0
2016-09-14 13:10:00,168.86,169.1,168.46,168.99,80122.0,157.2635,157.487,156.891,157.3846,80122.0
2016-09-14 13:20:00,168.96,169.14,168.92,169.06,54490.0,157.3567,157.5243,157.3194,157.4498,54490.0
2016-09-14 13:30:00,169.11,169.59,169.0,169.53,117854.0,157.4964,157.9434,157.3939,157.8875,117854.0
2016-09-14 13:40:00,169.51,169.55,169.11,169.11,65419.0,157.8689,157.9061,157.4964,157.4964,65419.0
2016-09-14 13:50:00,169.05,169.54,169.04,169.34,247799.0,157.4405,157.8968,157.4312,157.7106,247799.0
2016-09-14 14:00:00,169.36,169.58,169.22,169.36,128714.0,157.7292,157.9341,157.5988,157.7292,128714.0
2016-09-14 14:10:00,169.35,169.37,169.08,169.25,58764.0,157.7199,157.7385,157.4684,157.6267,58764.0
2016-09-14 14:20:00,169.24,169.29,169.01,169.16,56259.0,157.6174,157.664,157.4032,157.5429,56259.0
2016-09-14 14:30:00,169.15,169.71,169.07,169.42,80915.0,157.5336,158.0552,157.4591,157.7851,80915.0
2016-09-14 14:40:00,169.41,169.63,169.14,169.14,48647.0,157.7758,157.9806,157.5243,157.5243,48647.0
2016-09-14 14:50:00,169.13,169.31,168.88,169.3,56030.0,157.515,157.6826,157.2822,157.6733,56030.0
2016-09-14 15:00:00,169.3,169.58,169.19,169.34,87583.0,157.6733,157.9341,157.5709,157.7106,87583.0
2016-09-14 15:10:00,169.35,169.35,168.95,169.03,64305.0,157.7199,157.7199,157.3473,157.4219,64305.0
2016-09-14 15:20:00,169.04,169.13,168.6,168.62,96229.0,157.4312,157.515,157.0214,157.04,96229.0
2016-09-14 15:30:00,168.64,169.01,168.5,168.51,135849.0,157.0586,157.4032,156.9283,156.9376,135849.0
2016-09-14 15:40:00,168.52,168.73,168.22,168.27,193999.0,156.9469,157.1425,156.6675,156.714,193999.0
2016-09-14 15:50:00,168.27,168.38,167.59,167.7,479707.0,156.714,156.8165,156.0807,156.1832,479707.0
2016-09-15 09:30:00,167.84,168.42,167.0,167.17,61997.0,156.3136,156.8537,155.5313,155.6896,61997.0
2016-09-15 09:40:00,167.04,167.36,166.62,166.97,101532.0,155.5685,155.8665,155.1774,155.5033,101532.0
2016-09-15 09:50:00,166.91,167.63,166.76,166.93,109815.0,155.4474,156.118,155.3077,155.4661,109815.0
2016-09-15 10:00:00,166.94,167.25,166.77,167.09,83596.0,155.4754,155.7641,155.3171,155.6151,83596.0
2016-09-15 10:10:00,167.13,167.75,166.99,167.5,286721.0,155.6523,156.2298,155.522,155.9969,286721.0
2016-09-15 10:20:00,167.51,168.42,167.35,168.3,128132.0,156.0062,156.8537,155.8572,156.742,128132.0
2016-09-15 10:30:00,168.31,168.64,167.95,168.64,56443.0,156.7513,157.0586,156.416,157.0586,56443.0
2016-09-15 10:40:00,168.7,168.75,166.0,166.8,571612.0,157.1145,157.1611,154.5999,155.345,571612.0
2016-09-15 10:50:00,166.7,167.47,163.97,166.27,550872.0,155.2519,155.969,152.7094,154.8514,550872.0
2016-09-15 11:00:00,166.21,167.47,165.98,167.33,206474.0,154.7955,155.969,154.5813,155.8386,206474.0
2016-09-15 11:10:00,167.35,167.48,166.62,166.85,74599.0,155.8572,155.9783,155.1774,155.3916,74599.0
2016-09-15 11:20:00,166.89,167.24,166.51,166.92,160293.0,155.4288,155.7548,155.0749,155.4568,160293.0
2016-09-15 11:30:00,166.96,167.25,166.0,166.2,162332.0,155.494,155.7641,154.5999,154.7862,162332.0
2016-09-15 11:40:00,166.27,166.76,166.04,166.15,63972.0,154.8514,155.3077,154.6372,154.7396,63972.0
2016-09-15 11:50:00,166.16,166.71,166.16,166.35,116645.0,154.749,155.2612,154.749,154.9259,116645.0
2016-09-15 12:00:00,166.38,166.91,166.25,166.46,169973.0,154.9538,155.4474,154.8328,155.0283,169973.0
2016-09-15 12:10:00,166.57,166.95,166.4,166.94,84425.0,155.1308,155.4847,154.9725,155.4754,84425.0
2016-09-15 12:20:00,166.98,167.97,166.82,167.72,227557.0,155.5126,156.4347,155.3636,156.2018,227557.0
2016-09-15 12:30:00,167.7,167.91,167.37,167.38,74552.0,156.1832,156.3788,155.8759,155.8852,74552.0
2016-09-15 12:40:00,167.35,167.59,166.91,166.95,37979.0,155.8572,156.0807,155.4474,155.4847,37979.0
2016-09-15 12:50:00,166.95,167.27,166.66,167.27,38741.0,155.4847,155.7827,155.2146,155.7827,38741.0
2016-09-15 13:00:00,167.27,168.1,167.27,168.01,32061.0,155.7827,156.5557,155.7827,156.4719,32061.0
2016-09-15 13:10:00,168.01,168.74,167.93,168.73,71141.0,156.4719,157.1518,156.3974,157.1425,71141.0
2016-09-15 13:20:00,168.73,169.0,168.51,168.87,59743.0,157.1425,157.3939,156.9376,157.2728,59743.0
2016-09-15 13:30:00,168.89,168.94,168.61,168.84,32411.0,157.2915,157.338,157.0307,157.2449,32411.0
2016-09-15 13:40:00,168.81,169.51,168.75,169.45,45256.0,157.217,157.8689,157.1611,157.813,45256.0
2016-09-15 13:50:00,169.4,169.45,169.05,169.37,93429.0,157.7664,157.813,157.4405,157.7385,93429.0
2016-09-15 14:00:00,169.4,169.84,169.19,169.81,53122.0,157.7664,158.1762,157.5709,158.1483,53122.0
2016-09-15 14:10:00,169.8,169.8,168.88,168.96,88121.0,158.139,158.139,157.2822,157.3567,88121.0
2016-09-15 14:20:00,168.96,169.23,168.75,168.84,51932.0,157.3567,157.6081,157.1611,157.2449,51932.0
2016-09-15 14:30:00,168.84,169.33,168.84,169.15,32815.0,157.2449,157.7013,157.2449,157.5336,32815.0
2016-09-15 14:40:00,169.07,169.09,167.98,168.11,76201.0,157.4591,157.4777,156.444,156.565,76201.0
2016-09-15 14:50:00,168.14,168.96,168.11,168.66,31069.0,156.593,157.3567,156.565,157.0773,31069.0
2016-09-15 15:00:00,168.66,169.18,168.64,169.02,40193.0,157.0773,157.5616,157.0586,157.4125,40193.0
2016-09-15 15:10:00,169.0,169.15,168.82,168.9,39106.0,157.3939,157.5336,157.2263,157.3008,39106.0
2016-09-15 15:20:00,168.89,169.36,168.69,169.29,71793.0,157.2915,157.7292,157.1052,157.664,71793.0
2016-09-15 15:30:00,169.25,169.31,168.81,169.06,74197.0,157.6267,157.6826,157.217,157.4498,74197.0
2016-09-15 15:40:00,169.05,169.34,168.93,169.13,80284.0,157.4405,157.7106,157.3287,157.515,80284.0
2016-09-15 15:50:00,169.15,169.22,168.92,168.97,157457.0,157.5336,157.5988,157.3194,157.366,157457.0
2016-09-16 09:30:00,167.54,168.37,166.39,166.96,339481.0,156.0342,156.8072,154.9632,155.494,339481.0
2016-09-16 09:40:00,166.96,167.33,165.26,167.19,155915.0,155.494,155.8386,153.9108,155.7082,155915.0
2016-09-16 09:50:00,167.19,167.81,166.81,167.58,113249.0,155.7082,156.2856,155.3543,156.0714,113249.0
2016-09-16 10:00:00,167.63,167.76,166.6,167.14,219287.0,156.118,156.2391,155.1587,155.6617,219287.0
2016-09-16 10:10:00,167.12,167.29,166.82,166.83,53129.0,155.643,155.8013,155.3636,155.3729,53129.0
2016-09-16 10:20:00,166.81,167.28,166.69,167.2,100965.0,155.3543,155.792,155.2426,155.7175,100965.0
2016-09-16 10:30:00,167.29,168.25,167.14,168.21,61990.0,155.8013,156.6954,155.6617,156.6582,61990.0
2016-09-16 10:40:00,168.21,168.66,167.81,167.88,86982.0,156.6582,157.0773,156.2856,156.3508,86982.0
2016-09-16 10:50:00,167.89,167.98,167.07,167.07,89472.0,156.3601,156.444,155.5965,155.5965,89472.0
2016-09-16 11:00:00,167.13,167.14,164.02,164.69,600820.0,155.6523,155.6617,152.7559,153.3799,600820.0
2016-09-16 11:10:00,164.75,165.0,164.28,164.71,143467.0,153.4358,153.6686,152.9981,153.3985,143467.0
2016-09-16 11:20:00,164.72,165.28,164.4,164.93,100670.0,153.4078,153.9294,153.1098,153.6034,100670.0
2016-09-16 11:30:00,164.94,166.11,164.88,166.04,67959.0,153.6127,154.7024,153.5569,154.6372,67959.0
2016-09-16 11:40:00,166.03,166.48,165.58,165.6,79519.0,154.6279,155.047,154.2088,154.2274,79519.0
2016-09-16 11:50:00,165.72,165.92,164.9,165.34,330244.0,154.3392,154.5254,153.5755,153.9853,330244.0
2016-09-16 12:00:00,165.3,165.5,165.03,165.13,227639.0,153.948,154.1343,153.6966,153.7897,227639.0
2016-09-16 12:10:00,165.16,165.59,165.05,165.47,74499.0,153.8176,154.2181,153.7152,154.1063,74499.0
2016-09-16 12:20:00,165.5,165.68,165.26,165.62,103674.0,154.1343,154.3019,153.9108,154.246,103674.0
2016-09-16 12:30:00,165.64,166.03,165.61,165.99,91004.0,154.2647,154.6279,154.2367,154.5906,91004.0
2016-09-16 12:40:00,166.01,166.03,165.5,165.56,108171.0,154.6093,154.6279,154.1343,154.1902,108171.0
2016-09-16 12:50:00,165.55,166.36,165.28,165.41,123937.0,154.1808,154.9352,153.9294,154.0505,123937.0
2016-09-16 13:00:00,165.35,165.98,165.29,165.92,93606.0,153.9946,154.5813,153.9387,154.5254,93606.0
2016-09-16 13:10:00,165.92,166.05,165.65,165.9,57563.0,154.5254,154.6465,154.274,154.5068,57563.0
2016-09-16 13:20:00,165.92,166.28,165.64,165.96,78885.0,154.5254,154.8607,154.2647,154.5627,78885.0
2016-09-16 13:30:00,165.96,165.96,165.5,165.65,76018.0,154.5627,154.5627,154.1343,154.274,76018.0
2016-09-16 13:40:00,165.66,165.82,165.15,165.48,55649.0,154.2833,154.4323,153.8083,154.1157,55649.0
2016-09-16 13:50:00,165.5,165.61,165.14,165.14,76887.0,154.1343,154.2367,153.799,153.799,76887.0
2016-09-16 14:00:00,165.14,165.5,165.05,165.42,48414.0,153.799,154.1343,153.7152,154.0598,48414.0
2016-09-16 14:10:00,165.41,165.41,165.02,165.17,63991.0,154.0505,154.0505,153.6872,153.8269,63991.0
2016-09-16 14:20:00,165.26,165.3,165.02,165.16,76833.0,153.9108,153.948,153.6872,153.8176,76833.0
2016-09-16 14:30:00,165.2,165.34,165.02,165.11,69063.0,153.8549,153.9853,153.6872,153.7711,69063.0
2016-09-16 14:40:00,165.13,165.5,165.04,165.39,51710.0,153.7897,154.1343,153.7059,154.0318,51710.0
2016-09-16 14:50:00,165.43,165.45,165.19,165.29,59836.0,154.0691,154.0877,153.8456,153.9387,59836.0
2016-09-16 15:00:00,165.31,165.44,165.24,165.38,70668.0,153.9573,154.0784,153.8921,154.0225,70668.0
2016-09-16 15:10:00,165.38,165.42,165.06,165.16,69799.0,154.0225,154.0598,153.7245,153.8176,69799.0
2016-09-16 15:20:00,165.14,165.47,165.09,165.45,129120.0,153.799,154.1063,153.7524,154.0877,129120.0
2016-09-16 15:30:00,165.48,166.24,165.47,165.84,163874.0,154.1157,154.8235,154.1063,154.4509,163874.0
2016-09-16 15:40:00,165.86,165.99,165.58,165.92,228166.0,154.4696,154.5906,154.2088,154.5254,228166.0
2016-09-16 15:50:00,165.89,166.17,165.75,166.08,250221.0,154.4975,154.7583,154.3671,154.6744,250221.0
2016-09-19 09:30:00,165.97,166.44,165.04,165.04,252563.0,154.572,155.0097,153.7059,153.7059,252563.0
2016-09-19 09:40:00,165.12,166.0,164.57,166.0,48857.0,153.7804,154.5999,153.2681,154.5999,48857.0
2016-09-19 09:50:00,165.96,166.63,165.94,166.36,71257.0,154.5627,155.1867,154.5441,154.9352,71257.0
2016-09-19 10:00:00,166.36,166.69,166.25,166.3,54561.0,154.9352,155.2426,154.8328,154.8793,54561.0
2016-09-19 10:10:00,166.32,166.39,166.05,166.33,31192.0,154.898,154.9632,154.6465,154.9073,31192.0
2016-09-19 10:20:00,166.31,166.41,165.79,166.07,57307.0,154.8887,154.9818,154.4044,154.6651,57307.0
2016-09-19 10:30:00,166.07,166.24,165.83,166.08,36386.0,154.6651,154.8235,154.4416,154.6744,36386.0
2016-09-19 10:40:00,166.06,166.46,166.05,166.31,33903.0,154.6558,155.0283,154.6465,154.8887,33903.0
2016-09-19 10:50:00,166.26,166.36,165.75,165.78,27869.0,154.8421,154.9352,154.3671,154.395,27869.0
2016-09-19 11:00:00,165.81,165.92,165.46,165.84,133319.0,154.423,154.5254,154.097,154.4509,133319.0
2016-09-19 11:10:00,165.87,165.89,165.42,165.51,38114.0,154.4789,154.4975,154.0598,154.1436,38114.0
2016-09-19 11:20:00,165.53,165.72,165.33,165.55,57073.0,154.1622,154.3392,153.976,154.1808,57073.0
2016-09-19 11:30:00,165.6,165.69,165.41,165.56,50600.0,154.2274,154.3112,154.0505,154.1902,50600.0
2016-09-19 11:40:00,165.55,165.6,165.41,165.41,19663.0,154.1808,154.2274,154.0505,154.0505,19663.0
2016-09-19 11:50:00,165.48,165.53,165.27,165.44,17117.0,154.1157,154.1622,153.9201,154.0784,17117.0
2016-09-19 12:00:00,165.38,165.56,165.32,165.46,18766.0,154.0225,154.1902,153.9666,154.097,18766.0
2016-09-19 12:10:00,165.47,165.53,165.02,165.02,13417.0,154.1063,154.1622,153.6872,153.6872,13417.0
2016-09-19 12:20:00,165.02,165.22,164.95,165.14,17059.0,153.6872,153.8735,153.622,153.799,17059.0
2016-09-19 12:30:00,165.08,165.09,164.91,164.94,50078.0,153.7431,153.7524,153.5848,153.6127,50078.0
2016-09-19 12:40:00,164.95,165.05,164.84,164.96,38301.0,153.622,153.7152,153.5196,153.6314,38301.0
2016-09-19 12:50:00,164.92,164.99,164.74,164.8,16522.0,153.5941,153.6593,153.4265,153.4823,16522.0
2016-09-19 13:00:00,164.8,165.04,164.65,165.04,19204.0,153.4823,153.7059,153.3427,153.7059,19204.0
2016-09-19 13:10:00,165.05,165.14,164.9,164.96,22366.0,153.7152,153.799,153.5755,153.6314,22366.0
2016-09-19 13:20:00,164.96,165.14,164.86,165.05,24602.0,153.6314,153.799,153.5382,153.7152,24602.0
2016-09-19 13:30:00,164.97,165.0,164.48,164.69,21307.0,153.6407,153.6686,153.1843,153.3799,21307.0
2016-09-19 13:40:00,164.71,164.95,164.58,164.95,11029.0,153.3985,153.622,153.2775,153.622,11029.0
2016-09-19 13:50:00,164.97,165.33,164.85,165.3,44684.0,153.6407,153.976,153.5289,153.948,44684.0
2016-09-19 14:00:00,165.34,165.34,164.94,164.99,64336.0,153.9853,153.9853,153.6127,153.6593,64336.0
2016-09-19 14:10:00,165.0,165.24,164.96,165.09,53559.0,153.6686,153.8921,153.6314,153.7524,53559.0
2016-09-19 14:20:00,165.01,165.16,165.0,165.1,21817.0,153.6779,153.8176,153.6686,153.7617,21817.0
2016-09-19 14:30:00,165.1,165.1,164.99,165.02,13583.0,153.7617,153.7617,153.6593,153.6872,13583.0
2016-09-19 14:40:00,165.06,165.16,165.01,165.09,6637.0,153.7245,153.8176,153.6779,153.7524,6637.0
2016-09-19 14:50:00,165.1,165.44,165.05,165.19,355622.0,153.7617,154.0784,153.7152,153.8456,355622.0
2016-09-19 15:00:00,165.17,165.29,165.08,165.17,7443.0,153.8269,153.9387,153.7431,153.8269,7443.0
2016-09-19 15:10:00,165.18,165.24,164.95,165.17,16267.0,153.8363,153.8921,153.622,153.8269,16267.0
2016-09-19 15:20:00,165.17,165.22,164.99,165.04,12126.0,153.8269,153.8735,153.6593,153.7059,12126.0
2016-09-19 15:30:00,165.02,165.17,164.78,164.99,40298.0,153.6872,153.8269,153.4637,153.6593,40298.0
2016-09-19 15:40:00,164.98,165.12,164.92,164.95,45281.0,153.65,153.7804,153.5941,153.622,45281.0
2016-09-19 15:50:00,164.97,165.12,164.81,164.92,126788.0,153.6407,153.7804,153.4917,153.5941,126788.0
2016-09-20 09:30:00,165.13,166.2,165.03,165.25,50869.0,153.7897,154.7862,153.6966,153.9014,50869.0
2016-09-20 09:40:00,165.31,165.69,165.03,165.62,209526.0,153.9573,154.3112,153.6966,154.246,209526.0
2016-09-20 09:50:00,165.52,166.03,165.46,166.03,70139.0,154.1529,154.6279,154.097,154.6279,70139.0
2016-09-20 10:00:00,166.03,166.13,165.36,165.39,31476.0,154.6279,154.721,154.0039,154.0318,31476.0
2016-09-20 10:10:00,165.33,165.42,165.09,165.42,12331.0,153.976,154.0598,153.7524,154.0598,12331.0
2016-09-20 10:20:00,165.38,165.69,165.15,165.48,24031.0,154.0225,154.3112,153.8083,154.1157,24031.0
2016-09-20 10:30:00,165.44,165.63,165.21,165.32,40248.0,154.0784,154.2553,153.8642,153.9666,40248.0
2016-09-20 10:40:00,165.33,165.52,165.22,165.5,19642.0,153.976,154.1529,153.8735,154.1343,19642.0
2016-09-20 10:50:00,165.48,165.49,165.08,165.29,53117.0,154.1157,154.125,153.7431,153.9387,53117.0
2016-09-20 11:00:00,165.27,165.59,165.14,165.34,76344.0,153.9201,154.2181,153.799,153.9853,76344.0
2016-09-20 11:10:00,165.37,165.55,165.26,165.38,64782.0,154.0132,154.1808,153.9108,154.0225,64782.0
2016-09-20 11:20:00,165.31,165.56,165.29,165.36,58837.0,153.9573,154.1902,153.9387,154.0039,58837.0
2016-09-20 11:30:00,165.27,165.46,165.24,165.43,22266.0,153.9201,154.097,153.8921,154.0691,22266.0
2016-09-20 11:40:00,165.4,165.84,165.36,165.61,17321.0,154.0411,154.4509,154.0039,154.2367,17321.0
2016-09-20 11:50:00,165.58,165.75,165.38,165.4,211400.0,154.2088,154.3671,154.0225,154.0411,211400.0
2016-09-20 12:00:00,165.45,165.61,165.29,165.34,22968.0,154.0877,154.2367,153.9387,153.9853,22968.0
2016-09-20 12:10:00,165.37,165.47,165.32,165.35,8834.0,154.0132,154.1063,153.9666,153.9946,8834.0
2016-09-20 12:20:00,165.35,165.55,165.33,165.53,9070.0,153.9946,154.1808,153.976,154.1622,9070.0
2016-09-20 12:30:00,165.52,165.65,165.51,165.6,11216.0,154.1529,154.274,154.1436,154.2274,11216.0
2016-09-20 12:40:00,165.56,165.71,165.52,165.55,17508.0,154.1902,154.3299,154.1529,154.1808,17508.0
2016-09-20 12:50:00,165.54,165.58,165.28,165.35,13128.0,154.1715,154.2088,153.9294,153.9946,13128.0
2016-09-20 13:00:00,165.32,165.43,165.23,165.25,13121.0,153.9666,154.0691,153.8828,153.9014,13121.0
2016-09-20 13:10:00,165.25,165.29,165.13,165.17,9529.0,153.9014,153.9387,153.7897,153.8269,9529.0
2016-09-20 13:20:00,165.17,165.17,164.81,164.81,12701.0,153.8269,153.8269,153.4917,153.4917,12701.0
2016-09-20 13:30:00,164.83,164.85,164.64,164.84,9226.0,153.5103,153.5289,153.3333,153.5196,9226.0
2016-09-20 13:40:00,164.78,164.78,164.57,164.6,9710.0,153.4637,153.4637,153.2681,153.2961,9710.0
2016-09-20 13:50:00,164.62,164.76,164.36,164.68,15648.0,153.3147,153.4451,153.0726,153.3706,15648.0
2016-09-20 14:00:00,164.64,165.2,164.64,165.07,20495.0,153.3333,153.8549,153.3333,153.7338,20495.0
2016-09-20 14:10:00,165.12,165.15,164.99,164.99,196950.0,153.7804,153.8083,153.6593,153.6593,196950.0
2016-09-20 14:20:00,164.99,165.0,164.8,164.94,16034.0,153.6593,153.6686,153.4823,153.6127,16034.0
2016-09-20 14:30:00,164.94,165.0,164.83,164.99,16051.0,153.6127,153.6686,153.5103,153.6593,16051.0
2016-09-20 14:40:00,165.0,165.03,164.89,165.0,13673.0,153.6686,153.6966,153.5662,153.6686,13673.0
2016-09-20 14:50:00,164.99,165.18,164.93,165.03,21101.0,153.6593,153.8363,153.6034,153.6966,21101.0
2016-09-20 15:00:00,165.04,165.04,164.87,164.92,20974.0,153.7059,153.7059,153.5475,153.5941,20974.0
2016-09-20 15:10:00,164.91,165.01,164.82,164.86,17038.0,153.5848,153.6779,153.501,153.5382,17038.0
2016-09-20 15:20:00,164.86,164.89,164.78,164.86,17490.0,153.5382,153.5662,153.4637,153.5382,17490.0
2016-09-20 15:30:00,164.86,164.9,164.74,164.83,32853.0,153.5382,153.5755,153.4265,153.5103,32853.0
2016-09-20 15:40:00,164.83,165.11,164.75,165.1,60422.0,153.5103,153.7711,153.4358,153.7617,60422.0
2016-09-20 15:50:00,165.09,165.1,164.66,164.66,104381.0,153.7524,153.7617,153.352,153.352,104381.0
2016-09-21 09:30:00,165.4,165.71,164.58,164.58,48415.0,154.0411,154.3299,153.2775,153.2775,48415.0
2016-09-21 09:40:00,164.65,165.17,164.3,164.91,29769.0,153.3427,153.8269,153.0167,153.5848,29769.0
2016-09-21 09:50:00,164.83,165.48,164.52,165.36,55867.0,153.5103,154.1157,153.2216,154.0039,55867.0
2016-09-21 10:00:00,165.43,166.17,165.43,166.05,62398.0,154.0691,154.7583,154.0691,154.6465,62398.0
2016-09-21 10:10:00,166.02,166.05,165.74,165.78,29444.0,154.6186,154.6465,154.3578,154.395,29444.0
2016-09-21 10:20:00,165.7,165.86,165.51,165.86,26598.0,154.3205,154.4696,154.1436,154.4696,26598.0
2016-09-21 10:30:00,165.88,165.88,165.58,165.75,29273.0,154.4882,154.4882,154.2088,154.3671,29273.0
2016-09-21 10:40:00,165.71,165.85,165.55,165.7,64434.0,154.3299,154.4602,154.1808,154.3205,64434.0
2016-09-21 10:50:00,165.7,165.7,165.14,165.26,121569.0,154.3205,154.3205,153.799,153.9108,121569.0
2016-09-21 11:00:00,165.36,165.5,165.26,165.44,20969.0,154.0039,154.1343,153.9108,154.0784,20969.0
2016-09-21 11:10:00,165.44,165.55,165.24,165.49,17355.0,154.0784,154.1808,153.8921,154.125,17355.0
2016-09-21 11:20:00,165.5,165.54,165.28,165.46,68644.0,154.1343,154.1715,153.9294,154.097,68644.0
2016-09-21 11:30:00,165.42,165.61,165.4,165.56,29950.0,154.0598,154.2367,154.0411,154.1902,29950.0
2016-09-21 11:40:00,165.59,165.75,165.52,165.67,19188.0,154.2181,154.3671,154.1529,154.2926,19188.0
2016-09-21 11:50:00,165.65,165.91,165.57,165.91,74092.0,154.274,154.5161,154.1995,154.5161,74092.0
2016-09-21 12:00:00,165.88,165.92,165.65,165.75,22700.0,154.4882,154.5254,154.274,154.3671,22700.0
2016-09-21 12:10:00,165.76,165.82,165.41,165.41,25596.0,154.3764,154.4323,154.0505,154.0505,25596.0
2016-09-21 12:20:00,165.46,165.46,165.17,165.19,44223.0,154.097,154.097,153.8269,153.8456,44223.0
2016-09-21 12:30:00,165.2,165.2,164.87,164.92,7002.0,153.8549,153.8549,153.5475,153.5941,7002.0
2016-09-21 12:40:00,164.95,164.95,164.64,164.65,8693.0,153.622,153.622,153.3333,153.3427,8693.0
2016-09-21 12:50:00,164.61,164.86,164.59,164.86,17361.0,153.3054,153.5382,153.2868,153.5382,17361.0
2016-09-21 13:00:00,164.83,164.98,164.74,164.74,14788.0,153.5103,153.65,153.4265,153.4265,14788.0
2016-09-21 13:10:00,164.71,164.8,164.62,164.75,22037.0,153.3985,153.4823,153.3147,153.4358,22037.0
2016-09-21 13:20:00,164.78,164.9,164.69,164.86,17178.0,153.4637,153.5755,153.3799,153.5382,17178.0
2016-09-21 13:30:00,164.84,165.08,164.83,165.02,19759.0,153.5196,153.7431,153.5103,153.6872,19759.0
2016-09-21 13:40:00,165.03,165.11,164.96,164.96,21903.0,153.6966,153.7711,153.6314,153.6314,21903.0
2016-09-21 13:50:00,164.96,164.97,164.76,164.96,11251.0,153.6314,153.6407,153.4451,153.6314,11251.0
2016-09-21 14:00:00,165.01,165.79,164.67,165.62,56173.0,153.6779,154.4044,153.3613,154.246,56173.0
2016-09-21 14:10:00,165.55,166.11,165.55,165.86,53131.0,154.1808,154.7024,154.1808,154.4696,53131.0
2016-09-21 14:20:00,165.8,165.87,165.14,165.19,101485.0,154.4137,154.4789,153.799,153.8456,101485.0
2016-09-21 14:30:00,165.22,165.7,165.12,165.61,84762.0,153.8735,154.3205,153.7804,154.2367,84762.0
2016-09-21 14:40:00,165.56,166.0,165.55,165.82,46741.0,154.1902,154.5999,154.1808,154.4323,46741.0
2016-09-21 14:50:00,165.89,166.33,165.81,166.3,29051.0,154.4975,154.9073,154.423,154.8793,29051.0
2016-09-21 15:00:00,166.33,166.64,166.17,166.45,23788.0,154.9073,155.196,154.7583,155.019,23788.0
2016-09-21 15:10:00,166.44,166.57,166.28,166.41,24082.0,155.0097,155.1308,154.8607,154.9818,24082.0
2016-09-21 15:20:00,166.43,166.6,166.38,166.38,9000.0,155.0004,155.1587,154.9538,154.9538,9000.0
2016-09-21 15:30:00,166.42,166.67,166.4,166.55,25857.0,154.9911,155.2239,154.9725,155.1122,25857.0
2016-09-21 15:40:00,166.61,166.78,166.49,166.69,44561.0,155.168,155.3264,155.0563,155.2426,44561.0
2016-09-21 15:50:00,166.68,166.7,166.35,166.38,114437.0,155.2332,155.2519,154.9259,154.9538,114437.0
2016-09-22 09:30:00,167.1,168.42,167.06,168.18,67721.0,155.6244,156.8537,155.5871,156.6302,67721.0
2016-09-22 09:40:00,168.09,168.76,167.78,168.59,46966.0,156.5464,157.1704,156.2577,157.0121,46966.0
2016-09-22 09:50:00,168.53,168.63,168.17,168.5,20682.0,156.9562,157.0493,156.6209,156.9283,20682.0
2016-09-22 10:00:00,168.5,168.87,168.25,168.86,46380.0,156.9283,157.2728,156.6954,157.2635,46380.0
2016-09-22 10:10:00,168.89,168.89,168.45,168.5,32962.0,157.2915,157.2915,156.8817,156.9283,32962.0
2016-09-22 10:20:00,168.55,168.62,168.15,168.25,40639.0,156.9748,157.04,156.6023,156.6954,40639.0
2016-09-22 10:30:00,168.35,168.7,168.17,168.67,31610.0,156.7886,157.1145,156.6209,157.0866,31610.0
2016-09-22 10:40:00,168.64,168.81,168.49,168.64,20673.0,157.0586,157.217,156.9189,157.0586,20673.0
2016-09-22 10:50:00,168.68,168.73,168.46,168.63,19230.0,157.0959,157.1425,156.891,157.0493,19230.0
2016-09-22 11:00:00,168.61,168.63,168.23,168.31,35109.0,157.0307,157.0493,156.6768,156.7513,35109.0
2016-09-22 11:10:00,168.22,168.24,167.81,168.02,79959.0,156.6675,156.6861,156.2856,156.4812,79959.0
2016-09-22 11:20:00,168.09,168.12,167.83,168.06,33053.0,156.5464,156.5743,156.3043,156.5185,33053.0
2016-09-22 11:30:00,168.05,168.2,167.98,168.15,22577.0,156.5092,156.6489,156.444,156.6023,22577.0
2016-09-22 11:40:00,168.19,168.35,168.1,168.17,15336.0,156.6395,156.7886,156.5557,156.6209,15336.0
2016-09-22 11:50:00,168.18,168.26,168.05,168.19,15625.0,156.6302,156.7047,156.5092,156.6395,15625.0
2016-09-22 12:00:00,168.2,168.22,168.0,168.08,37900.0,156.6489,156.6675,156.4626,156.5371,37900.0
2016-09-22 12:10:00,168.1,168.2,168.03,168.12,16884.0,156.5557,156.6489,156.4905,156.5743,16884.0
2016-09-22 12:20:00,168.12,168.58,168.06,168.58,57039.0,156.5743,157.0028,156.5185,157.0028,57039.0
2016-09-22 12:30:00,168.54,168.68,168.47,168.47,19748.0,156.9655,157.0959,156.9003,156.9003,19748.0
2016-09-22 12:40:00,168.5,168.67,168.47,168.57,11246.0,156.9283,157.0866,156.9003,156.9934,11246.0
2016-09-22 12:50:00,168.55,168.75,168.48,168.75,14480.0,156.9748,157.1611,156.9096,157.1611,14480.0
2016-09-22 13:00:00,168.75,168.83,168.6,168.75,24340.0,157.1611,157.2356,157.0214,157.1611,24340.0
2016-09-22 13:10:00,168.78,168.8,168.62,168.77,29086.0,157.189,157.2076,157.04,157.1797,29086.0
2016-09-22 13:20:00,168.73,168.79,168.56,168.56,18587.0,157.1425,157.1983,156.9841,156.9841,18587.0
2016-09-22 13:30:00,168.57,168.83,168.57,168.78,20271.0,156.9934,157.2356,156.9934,157.189,20271.0
2016-09-22 13:40:00,168.77,168.83,168.57,168.64,22566.0,157.1797,157.2356,156.9934,157.0586,22566.0
2016-09-22 13:50:00,168.63,168.67,168.52,168.53,16592.0,157.0493,157.0866,156.9469,156.9562,16592.0
2016-09-22 14:00:00,168.55,168.67,168.5,168.63,17561.0,156.9748,157.0866,156.9283,157.0493,17561.0
2016-09-22 14:10:00,168.61,168.69,168.15,168.16,33551.0,157.0307,157.1052,156.6023,156.6116,33551.0
2016-09-22 14:20:00,168.16,168.37,168.07,168.16,28605.0,156.6116,156.8072,156.5278,156.6116,28605.0
2016-09-22 14:30:00,168.21,168.31,168.02,168.28,31550.0,156.6582,156.7513,156.4812,156.7234,31550.0
2016-09-22 14:40:00,168.28,168.28,168.05,168.17,23782.0,156.7234,156.7234,156.5092,156.6209,23782.0
2016-09-22 14:50:00,168.19,168.46,168.11,168.43,13226.0,156.6395,156.891,156.565,156.8631,13226.0
2016-09-22 15:00:00,168.43,168.55,168.33,168.33,21080.0,156.8631,156.9748,156.7699,156.7699,21080.0
2016-09-22 15:10:00,168.31,168.35,168.15,168.17,17690.0,156.7513,156.7886,156.6023,156.6209,17690.0
2016-09-22 15:20:00,168.2,168.34,168.16,168.24,32478.0,156.6489,156.7792,156.6116,156.6861,32478.0
2016-09-22 15:30:00,168.25,168.46,168.23,168.29,53873.0,156.6954,156.891,156.6768,156.7327,53873.0
2016-09-22 15:40:00,168.28,168.38,167.87,168.03,115578.0,156.7234,156.8165,156.3415,156.4905,115578.0
2016-09-22 15:50:00,168.05,168.3,167.98,168.07,254785.0,156.5092,156.742,156.444,156.5278,254785.0
2016-09-23 09:30:00,167.95,169.0,167.44,168.53,45661.0,156.416,157.3939,155.941,156.9562,45661.0
2016-09-23 09:40:00,168.53,168.53,168.1,168.31,36566.0,156.9562,156.9562,156.5557,156.7513,36566.0
2016-09-23 09:50:00,168.31,168.38,167.6,167.76,69675.0,156.7513,156.8165,156.0901,156.2391,69675.0
2016-09-23 10:00:00,167.68,167.68,166.9,166.9,18847.0,156.1646,156.1646,155.4381,155.4381,18847.0
2016-09-23 10:10:00,166.95,166.95,166.61,166.67,37034.0,155.4847,155.4847,155.168,155.2239,37034.0
2016-09-23 10:20:00,166.67,166.89,166.56,166.85,43686.0,155.2239,155.4288,155.1215,155.3916,43686.0
2016-09-23 10:30:00,166.91,167.14,166.82,166.9,18787.0,155.4474,155.6617,155.3636,155.4381,18787.0
2016-09-23 10:40:00,166.89,167.3,166.88,167.04,15601.0,155.4288,155.8107,155.4195,155.5685,15601.0
2016-09-23 10:50:00,167.01,167.03,166.74,166.77,15069.0,155.5406,155.5592,155.2891,155.3171,15069.0
2016-09-23 11:00:00,166.75,167.07,166.75,166.75,18351.0,155.2984,155.5965,155.2984,155.2984,18351.0
2016-09-23 11:10:00,166.66,166.83,166.62,166.8,21053.0,155.2146,155.3729,155.1774,155.345,21053.0
2016-09-23 11:20:00,166.83,166.96,166.59,166.92,24959.0,155.3729,155.494,155.1494,155.4568,24959.0
2016-09-23 11:30:00,166.89,167.01,166.82,166.95,17118.0,155.4288,155.5406,155.3636,155.4847,17118.0
2016-09-23 11:40:00,167.0,167.0,166.69,166.72,8563.0,155.5313,155.5313,155.2426,155.2705,8563.0
2016-09-23 11:50:00,166.67,166.82,166.6,166.66,13380.0,155.2239,155.3636,155.1587,155.2146,13380.0
2016-09-23 12:00:00,166.62,166.62,166.33,166.36,9669.0,155.1774,155.1774,154.9073,154.9352,9669.0
2016-09-23 12:10:00,166.36,166.5,166.29,166.33,11825.0,154.9352,155.0656,154.87,154.9073,11825.0
2016-09-23 12:20:00,166.33,166.35,166.17,166.29,8637.0,154.9073,154.9259,154.7583,154.87,8637.0
2016-09-23 12:30:00,166.29,166.32,166.18,166.29,6870.0,154.87,154.898,154.7676,154.87,6870.0
2016-09-23 12:40:00,166.32,166.4,166.27,166.34,7828.0,154.898,154.9725,154.8514,154.9166,7828.0
2016-09-23 12:50:00,166.32,166.48,166.24,166.33,7946.0,154.898,155.047,154.8235,154.9073,7946.0
2016-09-23 13:00:00,166.34,166.39,166.22,166.34,9091.0,154.9166,154.9632,154.8048,154.9166,9091.0
2016-09-23 13:10:00,166.38,166.41,166.13,166.16,6862.0,154.9538,154.9818,154.721,154.749,6862.0
2016-09-23 13:20:00,166.21,166.63,166.18,166.51,31097.0,154.7955,155.1867,154.7676,155.0749,31097.0
2016-09-23 13:30:00,166.54,166.67,166.47,166.55,10670.0,155.1029,155.2239,155.0377,155.1122,10670.0
2016-09-23 13:40:00,166.52,166.61,166.47,166.56,17238.0,155.0842,155.168,155.0377,155.1215,17238.0
2016-09-23 13:50:00,166.57,166.57,166.34,166.39,23383.0,155.1308,155.1308,154.9166,154.9632,23383.0
2016-09-23 14:00:00,166.4,166.51,166.33,166.41,24393.0,154.9725,155.0749,154.9073,154.9818,24393.0
2016-09-23 14:10:00,166.41,166.45,166.2,166.36,36359.0,154.9818,155.019,154.7862,154.9352,36359.0
2016-09-23 14:20:00,166.39,166.44,166.34,166.4,16911.0,154.9632,155.0097,154.9166,154.9725,16911.0
2016-09-23 14:30:00,166.37,166.56,166.37,166.5,14866.0,154.9445,155.1215,154.9445,155.0656,14866.0
2016-09-23 14:40:00,166.5,166.65,166.43,166.5,41604.0,155.0656,155.2053,155.0004,155.0656,41604.0
2016-09-23 14:50:00,166.53,166.96,166.52,166.93,16350.0,155.0935,155.494,155.0842,155.4661,16350.0
2016-09-23 15:00:00,166.93,167.08,166.84,166.96,29136.0,155.4661,155.6058,155.3823,155.494,29136.0
2016-09-23 15:10:00,166.95,167.04,166.93,167.01,28138.0,155.4847,155.5685,155.4661,155.5406,28138.0
2016-09-23 15:20:00,167.01,167.33,166.97,167.31,29325.0,155.5406,155.8386,155.5033,155.82,29325.0
2016-09-23 15:30:00,167.31,167.54,167.03,167.1,30669.0,155.82,156.0342,155.5592,155.6244,30669.0
2016-09-23 15:40:00,167.09,167.2,167.03,167.15,33702.0,155.6151,155.7175,155.5592,155.671,33702.0
2016-09-23 15:50:00,167.15,167.29,167.05,167.06,74143.0,155.671,155.8013,155.5778,155.5871,74143.0
2016-09-26 09:30:00,166.01,166.26,165.23,165.31,33429.0,154.6093,154.8421,153.8828,153.9573,33429.0
2016-09-26 09:40:00,165.26,165.81,165.21,165.58,35225.0,153.9108,154.423,153.8642,154.2088,35225.0
2016-09-26 09:50:00,165.53,165.54,165.15,165.21,15731.0,154.1622,154.1715,153.8083,153.8642,15731.0
2016-09-26 10:00:00,165.14,165.42,165.05,165.36,78331.0,153.799,154.0598,153.7152,154.0039,78331.0
2016-09-26 10:10:00,165.34,166.05,165.33,165.97,56716.0,153.9853,154.6465,153.976,154.572,56716.0
2016-09-26 10:20:00,165.99,166.09,165.81,165.81,42359.0,154.5906,154.6838,154.423,154.423,42359.0
2016-09-26 10:30:00,165.82,166.15,165.75,165.95,16870.0,154.4323,154.7396,154.3671,154.5534,16870.0
2016-09-26 10:40:00,165.88,166.05,165.8,165.98,19602.0,154.4882,154.6465,154.4137,154.5813,19602.0
2016-09-26 10:50:00,166.01,166.12,165.93,166.03,36329.0,154.6093,154.7117,154.5347,154.6279,36329.0
2016-09-26 11:00:00,166.06,166.09,165.84,165.92,15768.0,154.6558,154.6838,154.4509,154.5254,15768.0
2016-09-26 11:10:00,165.89,165.97,165.73,165.97,58744.0,154.4975,154.572,154.3485,154.572,58744.0
2016-09-26 11:20:00,165.99,166.15,165.94,166.04,19168.0,154.5906,154.7396,154.5441,154.6372,19168.0
2016-09-26 11:30:00,166.01,166.25,165.98,166.19,13409.0,154.6093,154.8328,154.5813,154.7769,13409.0
2016-09-26 11:40:00,166.17,166.29,166.11,166.25,9818.0,154.7583,154.87,154.7024,154.8328,9818.0
2016-09-26 11:50:00,166.27,166.44,166.2,166.42,9189.0,154.8514,155.0097,154.7862,154.9911,9189.0
2016-09-26 12:00:00,166.39,166.67,166.33,166.66,25005.0,154.9632,155.2239,154.9073,155.2146,25005.0
2016-09-26 12:10:00,166.65,166.82,166.58,166.69,15083.0,155.2053,155.3636,155.1401,155.2426,15083.0
2016-09-26 12:20:00,166.69,166.79,166.57,166.61,27376.0,155.2426,155.3357,155.1308,155.168,27376.0
2016-09-26 12:30:00,166.61,166.67,166.41,166.42,21658.0,155.168,155.2239,154.9818,154.9911,21658.0
2016-09-26 12:40:00,166.42,166.49,166.29,166.3,15639.0,154.9911,155.0563,154.87,154.8793,15639.0
2016-09-26 12:50:00,166.23,166.24,166.0,166.01,15586.0,154.8141,154.8235,154.5999,154.6093,15586.0
2016-09-26 13:00:00,166.01,166.08,166.0,166.0,17662.0,154.6093,154.6744,154.5999,154.5999,17662.0
2016-09-26 13:10:00,166.0,166.18,165.99,165.99,16990.0,154.5999,154.7676,154.5906,154.5906,16990.0
2016-09-26 13:20:00,166.0,166.02,165.58,165.6,24364.0,154.5999,154.6186,154.2088,154.2274,24364.0
2016-09-26 13:30:00,165.53,165.62,165.33,165.37,7575.0,154.1622,154.246,153.976,154.0132,7575.0
2016-09-26 13:40:00,165.37,165.51,165.31,165.45,8640.0,154.0132,154.1436,153.9573,154.0877,8640.0
2016-09-26 13:50:00,165.51,165.55,165.25,165.27,12846.0,154.1436,154.1808,153.9014,153.9201,12846.0
2016-09-26 14:00:00,165.25,165.53,165.24,165.53,14736.0,153.9014,154.1622,153.8921,154.1622,14736.0
2016-09-26 14:10:00,165.54,165.73,165.37,165.69,13681.0,154.1715,154.3485,154.0132,154.3112,13681.0
2016-09-26 14:20:00,165.67,165.78,165.58,165.75,18720.0,154.2926,154.395,154.2088,154.3671,18720.0
2016-09-26 14:30:00,165.78,165.78,165.55,165.55,9760.0,154.395,154.395,154.1808,154.1808,9760.0
2016-09-26 14:40:00,165.58,165.68,165.47,165.65,22322.0,154.2088,154.3019,154.1063,154.274,22322.0
2016-09-26 14:50:00,165.68,165.74,165.53,165.61,9816.0,154.3019,154.3578,154.1622,154.2367,9816.0
2016-09-26 15:00:00,165.62,165.81,165.57,165.78,43004.0,154.246,154.423,154.1995,154.395,43004.0
2016-09-26 15:10:00,165.82,165.84,165.67,165.71,53889.0,154.4323,154.4509,154.2926,154.3299,53889.0
2016-09-26 15:20:00,165.7,165.86,165.59,165.85,28817.0,154.3205,154.4696,154.2181,154.4602,28817.0
2016-09-26 15:30:00,165.85,165.96,165.29,165.42,39689.0,154.4602,154.5627,153.9387,154.0598,39689.0
2016-09-26 15:40:00,165.41,165.47,165.17,165.3,63893.0,154.0505,154.1063,153.8269,153.948,63893.0
2016-09-26 15:50:00,165.31,165.36,165.03,165.25,130477.0,153.9573,154.0039,153.6966,153.9014,130477.0
2016-09-27 09:30:00,165.18,167.01,165.18,166.54,41751.0,153.8363,155.5406,153.8363,155.1029,41751.0
2016-09-27 09:40:00,166.7,166.72,165.53,166.0,25878.0,155.2519,155.2705,154.1622,154.5999,25878.0
2016-09-27 09:50:00,166.0,166.15,165.56,166.15,24080.0,154.5999,154.7396,154.1902,154.7396,24080.0
2016-09-27 10:00:00,166.12,166.65,166.12,166.28,10543.0,154.7117,155.2053,154.7117,154.8607,10543.0
2016-09-27 10:10:00,166.24,166.24,165.5,165.5,33482.0,154.8235,154.8235,154.1343,154.1343,33482.0
2016-09-27 10:20:00,165.49,165.75,165.32,165.57,21687.0,154.125,154.3671,153.9666,154.1995,21687.0
2016-09-27 10:30:00,165.6,165.67,165.36,165.51,23667.0,154.2274,154.2926,154.0039,154.1436,23667.0
2016-09-27 10:40:00,165.52,166.04,165.37,165.92,18019.0,154.1529,154.6372,154.0132,154.5254,18019.0
2016-09-27 10:50:00,165.89,166.17,165.78,165.87,15377.0,154.4975,154.7583,154.395,154.4789,15377.0
2016-09-27 11:00:00,165.92,166.16,165.88,166.05,20167.0,154.5254,154.749,154.4882,154.6465,20167.0
2016-09-27 11:10:00,165.99,166.47,165.99,166.46,28312.0,154.5906,155.0377,154.5906,155.0283,28312.0
2016-09-27 11:20:00,166.45,166.8,166.44,166.75,19678.0,155.019,155.345,155.0097,155.2984,19678.0
2016-09-27 11:30:00,166.75,166.78,166.29,166.34,10800.0,155.2984,155.3264,154.87,154.9166,10800.0
2016-09-27 11:40:00,166.37,166.39,165.88,166.08,16990.0,154.9445,154.9632,154.4882,154.6744,16990.0
2016-09-27 11:50:00,166.06,166.06,165.83,165.88,13535.0,154.6558,154.6558,154.4416,154.4882,13535.0
2016-09-27 12:00:00,165.88,165.88,165.61,165.83,19483.0,154.4882,154.4882,154.2367,154.4416,19483.0
2016-09-27 12:10:00,165.78,165.83,165.57,165.65,14917.0,154.395,154.4416,154.1995,154.274,14917.0
2016-09-27 12:20:00,165.68,166.18,165.68,166.06,13668.0,154.3019,154.7676,154.3019,154.6558,13668.0
2016-09-27 12:30:00,166.06,166.13,165.9,165.9,9423.0,154.6558,154.721,154.5068,154.5068,9423.0
2016-09-27 12:40:00,165.97,166.09,165.76,165.78,16755.0,154.572,154.6838,154.3764,154.395,16755.0
2016-09-27 12:50:00,165.79,165.96,165.76,165.96,7674.0,154.4044,154.5627,154.3764,154.5627,7674.0
2016-09-27 13:00:00,165.91,166.05,165.89,165.97,12733.0,154.5161,154.6465,154.4975,154.572,12733.0
2016-09-27 13:10:00,165.96,166.03,165.71,165.73,13699.0,154.5627,154.6279,154.3299,154.3485,13699.0
2016-09-27 13:20:00,165.72,165.87,165.72,165.82,15051.0,154.3392,154.4789,154.3392,154.4323,15051.0
2016-09-27 13:30:00,165.89,165.97,165.75,165.88,9851.0,154.4975,154.572,154.3671,154.4882,9851.0
2016-09-27 13:40:00,165.92,166.06,165.8,166.0,10438.0,154.5254,154.6558,154.4137,154.5999,10438.0
2016-09-27 13:50:00,166.0,166.17,166.0,166.02,9149.0,154.5999,154.7583,154.5999,154.6186,9149.0
2016-09-27 14:00:00,166.03,166.23,166.0,166.03,17790.0,154.6279,154.8141,154.5999,154.6279,17790.0
2016-09-27 14:10:00,166.03,166.08,165.94,166.06,25765.0,154.6279,154.6744,154.5441,154.6558,25765.0
2016-09-27 14:20:00,166.08,166.44,166.04,166.39,11237.0,154.6744,155.0097,154.6372,154.9632,11237.0
2016-09-27 14:30:00,166.36,166.48,166.29,166.41,19194.0,154.9352,155.047,154.87,154.9818,19194.0
2016-09-27 14:40:00,166.39,166.41,166.08,166.15,22877.0,154.9632,154.9818,154.6744,154.7396,22877.0
2016-09-27 14:50:00,166.13,166.17,165.95,165.98,23973.0,154.721,154.7583,154.5534,154.5813,23973.0
2016-09-27 15:00:00,165.98,166.25,165.97,166.18,33682.0,154.5813,154.8328,154.572,154.7676,33682.0
2016-09-27 15:10:00,166.19,166.19,165.93,165.97,39426.0,154.7769,154.7769,154.5347,154.572,39426.0
2016-09-27 15:20:00,165.97,166.01,165.87,165.97,32085.0,154.572,154.6093,154.4789,154.572,32085.0
2016-09-27 15:30:00,166.03,166.18,165.88,166.18,30355.0,154.6279,154.7676,154.4882,154.7676,30355.0
2016-09-27 15:40:00,166.18,166.3,165.97,166.0,39322.0,154.7676,154.8793,154.572,154.5999,39322.0
2016-09-27 15:50:00,165.99,166.43,165.98,166.32,97887.0,154.5906,155.0004,154.5813,154.898,97887.0
2016-09-28 09:30:00,166.23,166.89,166.23,166.65,28324.0,154.8141,155.4288,154.8141,155.2053,28324.0
2016-09-28 09:40:00,166.66,166.66,165.82,165.82,24732.0,155.2146,155.2146,154.4323,154.4323,24732.0
2016-09-28 09:50:00,165.84,165.96,165.63,165.69,14811.0,154.4509,154.5627,154.2553,154.3112,14811.0
2016-09-28 10:00:00,165.77,166.18,165.67,166.14,27868.0,154.3857,154.7676,154.2926,154.7303,27868.0
2016-09-28 10:10:00,166.11,166.37,166.05,166.13,12537.0,154.7024,154.9445,154.6465,154.721,12537.0
2016-09-28 10:20:00,166.09,166.09,165.75,165.92,22606.0,154.6838,154.6838,154.3671,154.5254,22606.0
2016-09-28 10:30:00,165.92,166.23,165.76,166.15,26276.0,154.5254,154.8141,154.3764,154.7396,26276.0
2016-09-28 10:40:00,166.19,166.57,166.19,166.38,10327.0,154.7769,155.1308,154.7769,154.9538,10327.0
2016-09-28 10:50:00,166.37,166.52,166.2,166.43,13027.0,154.9445,155.0842,154.7862,155.0004,13027.0
2016-09-28 11:00:00,166.39,166.45,165.86,165.97,13130.0,154.9632,155.019,154.4696,154.572,13130.0
2016-09-28 11:10:00,165.99,166.39,165.82,166.36,10203.0,154.5906,154.9632,154.4323,154.9352,10203.0
2016-09-28 11:20:00,166.42,166.53,166.24,166.47,13192.0,154.9911,155.0935,154.8235,155.0377,13192.0
2016-09-28 11:30:00,166.4,166.44,166.22,166.43,22240.0,154.9725,155.0097,154.8048,155.0004,22240.0
2016-09-28 11:40:00,166.43,166.47,166.16,166.38,29476.0,155.0004,155.0377,154.749,154.9538,29476.0
2016-09-28 11:50:00,166.35,166.68,166.31,166.54,11961.0,154.9259,155.2332,154.8887,155.1029,11961.0
2016-09-28 12:00:00,166.48,166.49,166.3,166.3,6439.0,155.047,155.0563,154.8793,154.8793,6439.0
2016-09-28 12:10:00,166.33,166.71,166.17,166.17,7209.0,154.9073,155.2612,154.7583,154.7583,7209.0
2016-09-28 12:20:00,166.15,166.28,166.08,166.22,5682.0,154.7396,154.8607,154.6744,154.8048,5682.0
2016-09-28 12:30:00,166.17,166.28,166.03,166.28,6153.0,154.7583,154.8607,154.6279,154.8607,6153.0
2016-09-28 12:40:00,166.16,166.53,166.16,166.53,3233.0,154.749,155.0935,154.749,155.0935,3233.0
2016-09-28 12:50:00,166.39,166.46,166.07,166.12,6325.0,154.9632,155.0283,154.6651,154.7117,6325.0
2016-09-28 13:00:00,166.09,166.19,165.84,165.91,17130.0,154.6838,154.7769,154.4509,154.5161,17130.0
2016-09-28 13:10:00,165.93,166.07,165.77,165.96,31454.0,154.5347,154.6651,154.3857,154.5627,31454.0
2016-09-28 13:20:00,165.95,166.31,165.95,166.08,11730.0,154.5534,154.8887,154.5534,154.6744,11730.0
2016-09-28 13:30:00,166.11,166.32,166.11,166.24,11460.0,154.7024,154.898,154.7024,154.8235,11460.0
2016-09-28 13:40:00,166.22,166.3,166.14,166.25,15560.0,154.8048,154.8793,154.7303,154.8328,15560.0
2016-09-28 13:50:00,166.25,166.4,166.2,166.33,5605.0,154.8328,154.9725,154.7862,154.9073,5605.0
2016-09-28 14:00:00,166.39,166.55,166.35,166.37,5438.0,154.9632,155.1122,154.9259,154.9445,5438.0
2016-09-28 14:10:00,166.37,166.92,166.37,166.87,9879.0,154.9445,155.4568,154.9445,155.4102,9879.0
2016-09-28 14:20:00,166.85,167.14,166.76,166.95,15193.0,155.3916,155.6617,155.3077,155.4847,15193.0
2016-09-28 14:30:00,166.93,167.17,166.86,167.08,18132.0,155.4661,155.6896,155.4009,155.6058,18132.0
2016-09-28 14:40:00,167.12,167.3,167.08,167.24,22301.0,155.643,155.8107,155.6058,155.7548,22301.0
2016-09-28 14:50:00,167.23,167.34,167.14,167.25,16648.0,155.7455,155.8479,155.6617,155.7641,16648.0
2016-09-28 15:00:00,167.24,167.25,166.93,166.99,23256.0,155.7548,155.7641,155.4661,155.522,23256.0
2016-09-28 15:10:00,166.97,166.98,166.67,166.67,18113.0,155.5033,155.5126,155.2239,155.2239,18113.0
2016-09-28 15:20:00,166.69,166.79,166.53,166.61,24010.0,155.2426,155.3357,155.0935,155.168,24010.0
2016-09-28 15:30:00,166.54,166.66,166.47,166.64,20196.0,155.1029,155.2146,155.0377,155.196,20196.0
2016-09-28 15:40:00,166.62,166.84,166.58,166.84,27247.0,155.1774,155.3823,155.1401,155.3823,27247.0
2016-09-28 15:50:00,166.83,166.9,166.58,166.59,83948.0,155.3729,155.4381,155.1401,155.1494,83948.0
2016-09-29 09:30:00,165.97,166.21,165.36,165.4,22990.0,154.572,154.7955,154.0039,154.0411,22990.0
2016-09-29 09:40:00,165.46,165.74,165.2,165.34,10032.0,154.097,154.3578,153.8549,153.9853,10032.0
2016-09-29 09:50:00,165.25,165.8,165.25,165.78,10112.0,153.9014,154.4137,153.9014,154.395,10112.0
2016-09-29 10:00:00,165.83,165.83,165.15,165.18,16508.0,154.4416,154.4416,153.8083,153.8363,16508.0
2016-09-29 10:10:00,165.17,165.35,165.04,165.31,22980.0,153.8269,153.9946,153.7059,153.9573,22980.0
2016-09-29 10:20:00,165.25,165.25,164.96,165.02,20105.0,153.9014,153.9014,153.6314,153.6872,20105.0
2016-09-29 10:30:00,165.03,165.54,164.98,165.51,43486.0,153.6966,154.1715,153.65,154.1436,43486.0
2016-09-29 10:40:00,165.51,165.55,165.17,165.29,20576.0,154.1436,154.1808,153.8269,153.9387,20576.0
2016-09-29 10:50:00,165.31,165.65,165.27,165.64,11929.0,153.9573,154.274,153.9201,154.2647,11929.0
2016-09-29 11:00:00,165.6,165.7,165.52,165.54,34646.0,154.2274,154.3205,154.1529,154.1715,34646.0
2016-09-29 11:10:00,165.55,165.56,165.14,165.3,25014.0,154.1808,154.1902,153.799,153.948,25014.0
2016-09-29 11:20:00,165.3,165.7,165.25,165.62,23753.0,153.948,154.3205,153.9014,154.246,23753.0
2016-09-29 11:30:00,165.56,166.01,165.56,165.94,4908.0,154.1902,154.6093,154.1902,154.5441,4908.0
2016-09-29 11:40:00,165.98,166.01,165.68,165.68,21250.0,154.5813,154.6093,154.3019,154.3019,21250.0
2016-09-29 11:50:00,165.65,165.79,165.48,165.55,35049.0,154.274,154.4044,154.1157,154.1808,35049.0
2016-09-29 12:00:00,165.49,165.81,165.48,165.69,20578.0,154.125,154.423,154.1157,154.3112,20578.0
2016-09-29 12:10:00,165.8,165.82,165.63,165.69,8849.0,154.4137,154.4323,154.2553,154.3112,8849.0
2016-09-29 12:20:00,165.6,165.93,165.6,165.79,10704.0,154.2274,154.5347,154.2274,154.4044,10704.0
2016-09-29 12:30:00,165.73,165.79,165.6,165.6,17372.0,154.3485,154.4044,154.2274,154.2274,17372.0
2016-09-29 12:40:00,165.6,165.63,164.97,165.03,42576.0,154.2274,154.2553,153.6407,153.6966,42576.0
2016-09-29 12:50:00,164.94,165.0,164.5,164.64,18401.0,153.6127,153.6686,153.203,153.3333,18401.0
2016-09-29 13:00:00,164.63,164.71,164.21,164.63,9537.0,153.324,153.3985,152.9329,153.324,9537.0
2016-09-29 13:10:00,164.62,164.92,164.56,164.69,19866.0,153.3147,153.5941,153.2588,153.3799,19866.0
2016-09-29 13:20:00,164.65,165.06,164.64,164.99,53785.0,153.3427,153.7245,153.3333,153.6593,53785.0
2016-09-29 13:30:00,164.97,165.21,164.89,165.07,16860.0,153.6407,153.8642,153.5662,153.7338,16860.0
2016-09-29 13:40:00,165.01,165.04,164.58,164.77,19039.0,153.6779,153.7059,153.2775,153.4544,19039.0
2016-09-29 13:50:00,164.81,164.86,164.35,164.67,38172.0,153.4917,153.5382,153.0633,153.3613,38172.0
2016-09-29 14:00:00,164.53,165.05,164.46,164.98,21203.0,153.2309,153.7152,153.1657,153.65,21203.0
2016-09-29 14:10:00,164.99,165.22,164.76,165.05,12204.0,153.6593,153.8735,153.4451,153.7152,12204.0
2016-09-29 14:20:00,165.14,165.5,164.98,165.5,8379.0,153.799,154.1343,153.65,154.1343,8379.0
2016-09-29 14:30:00,165.53,165.6,165.33,165.4,19536.0,154.1622,154.2274,153.976,154.0411,19536.0
2016-09-29 14:40:00,165.42,165.5,165.12,165.33,33518.0,154.0598,154.1343,153.7804,153.976,33518.0
2016-09-29 14:50:00,165.29,165.4,164.92,164.98,31019.0,153.9387,154.0411,153.5941,153.65,31019.0
2016-09-29 15:00:00,164.9,165.03,164.82,164.89,12148.0,153.5755,153.6966,153.501,153.5662,12148.0
2016-09-29 15:10:00,164.89,165.04,164.67,164.68,40332.0,153.5662,153.7059,153.3613,153.3706,40332.0
2016-09-29 15:20:00,164.64,164.93,164.58,164.92,36874.0,153.3333,153.6034,153.2775,153.5941,36874.0
2016-09-29 15:30:00,164.91,165.06,164.72,165.0,55264.0,153.5848,153.7245,153.4078,153.6686,55264.0
2016-09-29 15:40:00,164.99,165.03,164.73,164.75,71164.0,153.6593,153.6966,153.4172,153.4358,71164.0
2016-09-29 15:50:00,164.75,164.88,164.37,164.4,130622.0,153.4358,153.5569,153.0819,153.1098,130622.0
2016-09-30 09:30:00,164.97,165.42,163.85,164.18,38486.0,153.6407,154.0598,152.5976,152.9049,38486.0
2016-09-30 09:40:00,164.17,164.36,163.87,163.88,35139.0,152.8956,153.0726,152.6162,152.6255,35139.0
2016-09-30 09:50:00,163.96,164.06,163.56,163.57,30527.0,152.7,152.7932,152.3275,152.3368,30527.0
2016-09-30 10:00:00,163.65,164.09,163.62,163.91,28654.0,152.4113,152.8211,152.3834,152.6535,28654.0
2016-09-30 10:10:00,163.98,164.11,163.81,163.86,30523.0,152.7187,152.8397,152.5603,152.6069,30523.0
2016-09-30 10:20:00,163.94,163.94,163.64,163.76,41937.0,152.6814,152.6814,152.402,152.5138,41937.0
2016-09-30 10:30:00,163.82,164.14,163.73,163.98,38310.0,152.5697,152.8677,152.4858,152.7187,38310.0
2016-09-30 10:40:00,163.98,164.14,163.86,163.95,27637.0,152.7187,152.8677,152.6069,152.6907,27637.0
2016-09-30 10:50:00,164.0,164.16,163.9,164.16,30057.0,152.7373,152.8863,152.6442,152.8863,30057.0
2016-09-30 11:00:00,164.17,164.85,164.13,164.85,25691.0,152.8956,153.5289,152.8584,153.5289,25691.0
2016-09-30 11:10:00,164.86,165.07,164.56,164.56,32181.0,153.5382,153.7338,153.2588,153.2588,32181.0
2016-09-30 11:20:00,164.61,164.99,164.57,164.96,29182.0,153.3054,153.6593,153.2681,153.6314,29182.0
2016-09-30 11:30:00,164.98,165.2,164.73,164.78,21593.0,153.65,153.8549,153.4172,153.4637,21593.0
2016-09-30 11:40:00,164.73,165.29,164.71,165.23,35438.0,153.4172,153.9387,153.3985,153.8828,35438.0
2016-09-30 11:50:00,165.34,165.67,165.3,165.67,68618.0,153.9853,154.2926,153.948,154.2926,68618.0
2016-09-30 12:00:00,165.66,165.88,165.6,165.86,24086.0,154.2833,154.4882,154.2274,154.4696,24086.0
2016-09-30 12:10:00,165.85,166.12,165.8,166.12,15370.0,154.4602,154.7117,154.4137,154.7117,15370.0
2016-09-30 12:20:00,166.09,166.16,166.04,166.1,16038.0,154.6838,154.749,154.6372,154.6931,16038.0
2016-09-30 12:30:00,166.1,166.22,166.04,166.15,15560.0,154.6931,154.8048,154.6372,154.7396,15560.0
2016-09-30 12:40:00,166.17,166.21,166.0,166.07,23065.0,154.7583,154.7955,154.5999,154.6651,23065.0
2016-09-30 12:50:00,166.07,166.44,166.06,166.32,69017.0,154.6651,155.0097,154.6558,154.898,69017.0
2016-09-30 13:00:00,166.32,166.48,166.26,166.44,40622.0,154.898,155.047,154.8421,155.0097,40622.0
2016-09-30 13:10:00,166.44,166.58,166.1,166.32,54178.0,155.0097,155.1401,154.6931,154.898,54178.0
2016-09-30 13:20:00,166.29,166.47,166.25,166.31,20884.0,154.87,155.0377,154.8328,154.8887,20884.0
2016-09-30 13:30:00,166.3,166.44,166.26,166.42,19874.0,154.8793,155.0097,154.8421,154.9911,19874.0
2016-09-30 13:40:00,166.44,166.5,166.36,166.4,10996.0,155.0097,155.0656,154.9352,154.9725,10996.0
2016-09-30 13:50:00,166.43,166.61,166.42,166.53,34602.0,155.0004,155.168,154.9911,155.0935,34602.0
2016-09-30 14:00:00,166.55,166.6,166.46,166.51,27037.0,155.1122,155.1587,155.0283,155.0749,27037.0
2016-09-30 14:10:00,166.49,166.55,166.42,166.51,33598.0,155.0563,155.1122,154.9911,155.0749,33598.0
2016-09-30 14:20:00,166.51,166.56,166.44,166.48,26954.0,155.0749,155.1215,155.0097,155.047,26954.0
2016-09-30 14:30:00,166.46,166.94,166.46,166.89,29678.0,155.0283,155.4754,155.0283,155.4288,29678.0
2016-09-30 14:40:00,166.85,166.97,166.78,166.94,19399.0,155.3916,155.5033,155.3264,155.4754,19399.0
2016-09-30 14:50:00,166.93,166.93,166.74,166.91,22445.0,155.4661,155.4661,155.2891,155.4474,22445.0
2016-09-30 15:00:00,166.91,167.05,166.85,166.85,22247.0,155.4474,155.5778,155.3916,155.3916,22247.0
2016-09-30 15:10:00,166.86,167.05,166.86,167.02,26366.0,155.4009,155.5778,155.4009,155.5499,26366.0
2016-09-30 15:20:00,167.03,167.09,166.92,166.93,33439.0,155.5592,155.6151,155.4568,155.4661,33439.0
2016-09-30 15:30:00,166.95,167.14,166.91,166.98,54333.0,155.4847,155.6617,155.4474,155.5126,54333.0
2016-09-30 15:40:00,166.99,167.21,166.91,166.98,94607.0,155.522,155.7268,155.4474,155.5126,94607.0
2016-09-30 15:50:00,166.98,167.12,166.65,166.69,167053.0,155.5126,155.643,155.2053,155.2426,167053.0
2016-10-03 09:30:00,166.22,166.23,165.6,165.63,27813.0,154.8048,154.8141,154.2274,154.2553,27813.0
2016-10-03 09:40:00,165.63,166.26,165.3,165.35,19585.0,154.2553,154.8421,153.948,153.9946,19585.0
2016-10-03 09:50:00,165.39,165.6,165.32,165.5,23613.0,154.0318,154.2274,153.9666,154.1343,23613.0
2016-10-03 10:00:00,165.46,165.75,165.34,165.64,34965.0,154.097,154.3671,153.9853,154.2647,34965.0
2016-10-03 10:10:00,165.63,165.76,165.48,165.59,16091.0,154.2553,154.3764,154.1157,154.2181,16091.0
2016-10-03 10:20:00,165.62,165.62,164.86,164.99,18953.0,154.246,154.246,153.5382,153.6593,18953.0
2016-10-03 10:30:00,164.9,165.45,164.84,165.37,24076.0,153.5755,154.0877,153.5196,154.0132,24076.0
2016-10-03 10:40:00,165.36,166.05,165.32,165.97,29788.0,154.0039,154.6465,153.9666,154.572,29788.0
2016-10-03 10:50:00,165.92,165.94,165.68,165.78,12952.0,154.5254,154.5441,154.3019,154.395,12952.0
2016-10-03 11:00:00,165.79,165.88,165.66,165.83,22129.0,154.4044,154.4882,154.2833,154.4416,22129.0
2016-10-03 11:10:00,165.8,165.99,165.67,165.73,19481.0,154.4137,154.5906,154.2926,154.3485,19481.0
2016-10-03 11:20:00,165.74,166.05,165.73,165.98,11354.0,154.3578,154.6465,154.3485,154.5813,11354.0
2016-10-03 11:30:00,165.93,166.02,165.6,165.78,15391.0,154.5347,154.6186,154.2274,154.395,15391.0
2016-10-03 11:40:00,165.75,165.97,165.62,165.62,10362.0,154.3671,154.572,154.246,154.246,10362.0
2016-10-03 11:50:00,165.66,165.96,165.45,165.81,26662.0,154.2833,154.5627,154.0877,154.423,26662.0
2016-10-03 12:00:00,165.8,165.96,165.68,165.69,11844.0,154.4137,154.5627,154.3019,154.3112,11844.0
2016-10-03 12:10:00,165.69,165.76,165.49,165.53,11629.0,154.3112,154.3764,154.125,154.1622,11629.0
2016-10-03 12:20:00,165.53,165.7,165.43,165.63,29705.0,154.1622,154.3205,154.0691,154.2553,29705.0
2016-10-03 12:30:00,165.62,165.63,165.42,165.54,19216.0,154.246,154.2553,154.0598,154.1715,19216.0
2016-10-03 12:40:00,165.51,165.69,165.48,165.65,24302.0,154.1436,154.3112,154.1157,154.274,24302.0
2016-10-03 12:50:00,165.63,165.7,165.42,165.69,9375.0,154.2553,154.3205,154.0598,154.3112,9375.0
2016-10-03 13:00:00,165.67,165.71,165.41,165.56,23140.0,154.2926,154.3299,154.0505,154.1902,23140.0
2016-10-03 13:10:00,165.57,165.75,165.35,165.51,13653.0,154.1995,154.3671,153.9946,154.1436,13653.0
2016-10-03 13:20:00,165.5,165.6,165.45,165.5,15995.0,154.1343,154.2274,154.0877,154.1343,15995.0
2016-10-03 13:30:00,165.48,165.61,165.38,165.43,20534.0,154.1157,154.2367,154.0225,154.0691,20534.0
2016-10-03 13:40:00,165.44,165.58,165.39,165.5,22469.0,154.0784,154.2088,154.0318,154.1343,22469.0
2016-10-03 13:50:00,165.53,165.57,165.29,165.5,17996.0,154.1622,154.1995,153.9387,154.1343,17996.0
2016-10-03 14:00:00,165.48,165.61,165.4,165.48,13629.0,154.1157,154.2367,154.0411,154.1157,13629.0
2016-10-03 14:10:00,165.46,165.58,165.43,165.45,12282.0,154.097,154.2088,154.0691,154.0877,12282.0
2016-10-03 14:20:00,165.47,165.68,165.39,165.6,11212.0,154.1063,154.3019,154.0318,154.2274,11212.0
2016-10-03 14:30:00,165.58,165.68,165.35,165.35,11070.0,154.2088,154.3019,153.9946,153.9946,11070.0
2016-10-03 14:40:00,165.42,165.5,165.27,165.27,9311.0,154.0598,154.1343,153.9201,153.9201,9311.0
2016-10-03 14:50:00,165.26,165.39,165.11,165.34,14462.0,153.9108,154.0318,153.7711,153.9853,14462.0
2016-10-03 15:00:00,165.39,165.43,165.07,165.13,12806.0,154.0318,154.0691,153.7338,153.7897,12806.0
2016-10-03 15:10:00,165.12,165.3,165.08,165.23,19552.0,153.7804,153.948,153.7431,153.8828,19552.0
2016-10-03 15:20:00,165.21,165.31,165.05,165.09,36907.0,153.8642,153.9573,153.7152,153.7524,36907.0
2016-10-03 15:30:00,165.13,165.46,165.11,165.35,35173.0,153.7897,154.097,153.7711,153.9946,35173.0
2016-10-03 15:40:00,165.37,165.5,165.28,165.44,43123.0,154.0132,154.1343,153.9294,154.0784,43123.0
2016-10-03 15:50:00,165.43,165.57,165.24,165.4,82315.0,154.0691,154.1995,153.8921,154.0411,82315.0
2016-10-04 09:30:00,165.95,166.52,165.5,165.76,26465.0,154.5534,155.0842,154.1343,154.3764,26465.0
2016-10-04 09:40:00,165.87,166.31,165.65,166.13,10550.0,154.4789,154.8887,154.274,154.721,10550.0
2016-10-04 09:50:00,166.08,166.78,165.97,166.61,27082.0,154.6744,155.3264,154.572,155.168,27082.0
2016-10-04 10:00:00,166.7,166.74,166.42,166.42,16533.0,155.2519,155.2891,154.9911,154.9911,16533.0
2016-10-04 10:10:00,166.38,166.4,165.77,165.81,20362.0,154.9538,154.9725,154.3857,154.423,20362.0
2016-10-04 10:20:00,165.86,165.96,165.72,165.93,6315.0,154.4696,154.5627,154.3392,154.5347,6315.0
2016-10-04 10:30:00,165.87,166.38,165.81,166.27,10568.0,154.4789,154.9538,154.423,154.8514,10568.0
2016-10-04 10:40:00,166.3,166.52,166.21,166.22,18667.0,154.8793,155.0842,154.7955,154.8048,18667.0
2016-10-04 10:50:00,166.25,166.25,165.95,166.13,17744.0,154.8328,154.8328,154.5534,154.721,17744.0
2016-10-04 11:00:00,166.01,166.07,165.69,165.84,33822.0,154.6093,154.6651,154.3112,154.4509,33822.0
2016-10-04 11:10:00,165.84,165.84,165.27,165.34,17471.0,154.4509,154.4509,153.9201,153.9853,17471.0
2016-10-04 11:20:00,165.39,165.78,165.39,165.61,11726.0,154.0318,154.395,154.0318,154.2367,11726.0
2016-10-04 11:30:00,165.61,166.06,165.35,165.64,10818.0,154.2367,154.6558,153.9946,154.2647,10818.0
2016-10-04 11:40:00,165.6,165.92,165.56,165.72,24093.0,154.2274,154.5254,154.1902,154.3392,24093.0
2016-10-04 11:50:00,165.65,165.72,165.47,165.58,13065.0,154.274,154.3392,154.1063,154.2088,13065.0
2016-10-04 12:00:00,165.64,165.75,165.52,165.64,17886.0,154.2647,154.3671,154.1529,154.2647,17886.0
2016-10-04 12:10:00,165.66,165.85,165.56,165.81,40103.0,154.2833,154.4602,154.1902,154.423,40103.0
2016-10-04 12:20:00,165.75,165.83,165.63,165.73,16646.0,154.3671,154.4416,154.2553,154.3485,16646.0
2016-10-04 12:30:00,165.76,165.85,165.62,165.82,24038.0,154.3764,154.4602,154.246,154.4323,24038.0
2016-10-04 12:40:00,165.83,165.99,165.67,165.75,8753.0,154.4416,154.5906,154.2926,154.3671,8753.0
2016-10-04 12:50:00,165.8,165.88,165.69,165.87,21857.0,154.4137,154.4882,154.3112,154.4789,21857.0
2016-10-04 13:00:00,165.87,166.03,165.8,165.81,14821.0,154.4789,154.6279,154.4137,154.423,14821.0
2016-10-04 13:10:00,165.78,165.96,165.75,165.96,22669.0,154.395,154.5627,154.3671,154.5627,22669.0
2016-10-04 13:20:00,165.97,166.0,165.64,165.87,33895.0,154.572,154.5999,154.2647,154.4789,33895.0
2016-10-04 13:30:00,165.83,165.94,165.8,165.89,17089.0,154.4416,154.5441,154.4137,154.4975,17089.0
2016-10-04 13:40:00,165.84,165.9,165.71,165.9,17354.0,154.4509,154.5068,154.3299,154.5068,17354.0
2016-10-04 13:50:00,165.91,165.94,165.75,165.84,26092.0,154.5161,154.5441,154.3671,154.4509,26092.0
2016-10-04 14:00:00,165.83,166.02,165.8,166.0,21518.0,154.4416,154.6186,154.4137,154.5999,21518.0
2016-10-04 14:10:00,165.99,166.11,165.96,165.99,15308.0,154.5906,154.7024,154.5627,154.5906,15308.0
2016-10-04 14:20:00,165.98,166.04,165.81,165.89,15213.0,154.5813,154.6372,154.423,154.4975,15213.0
2016-10-04 14:30:00,165.9,165.97,165.8,165.95,11695.0,154.5068,154.572,154.4137,154.5534,11695.0
2016-10-04 14:40:00,165.94,165.96,165.83,165.89,25632.0,154.5441,154.5627,154.4416,154.4975,25632.0
2016-10-04 14:50:00,165.88,165.97,165.54,165.55,34185.0,154.4882,154.572,154.1715,154.1808,34185.0
2016-10-04 15:00:00,165.56,165.63,165.37,165.42,19505.0,154.1902,154.2553,154.0132,154.0598,19505.0
2016-10-04 15:10:00,165.42,165.43,165.2,165.28,11673.0,154.0598,154.0691,153.8549,153.9294,11673.0
2016-10-04 15:20:00,165.28,165.51,165.23,165.51,22558.0,153.9294,154.1436,153.8828,154.1436,22558.0
2016-10-04 15:30:00,165.51,165.53,165.28,165.43,26962.0,154.1436,154.1622,153.9294,154.0691,26962.0
2016-10-04 15:40:00,165.44,165.5,165.22,165.28,56449.0,154.0784,154.1343,153.8735,153.9294,56449.0
2016-10-04 15:50:00,165.29,165.69,165.23,165.67,101938.0,153.9387,154.3112,153.8828,154.2926,101938.0
2016-10-05 09:30:00,166.04,166.35,165.53,165.88,23255.0,154.6372,154.9259,154.1622,154.4882,23255.0
2016-10-05 09:40:00,165.66,165.73,164.91,165.71,14592.0,154.2833,154.3485,153.5848,154.3299,14592.0
2016-10-05 09:50:00,165.65,165.65,165.03,165.37,14856.0,154.274,154.274,153.6966,154.0132,14856.0
2016-10-05 10:00:00,165.36,165.67,165.19,165.42,27347.0,154.0039,154.2926,153.8456,154.0598,27347.0
2016-10-05 10:10:00,165.43,165.8,165.29,165.37,37832.0,154.0691,154.4137,153.9387,154.0132,37832.0
2016-10-05 10:20:00,165.34,165.73,165.3,165.67,21222.0,153.9853,154.3485,153.948,154.2926,21222.0
2016-10-05 10:30:00,165.68,165.73,165.29,165.48,27299.0,154.3019,154.3485,153.9387,154.1157,27299.0
2016-10-05 10:40:00,165.51,165.52,165.3,165.34,42593.0,154.1436,154.1529,153.948,153.9853,42593.0
2016-10-05 10:50:00,165.34,165.43,164.98,165.0,53775.0,153.9853,154.0691,153.65,153.6686,53775.0
2016-10-05 11:00:00,164.96,165.29,164.86,165.27,20998.0,153.6314,153.9387,153.5382,153.9201,20998.0
2016-10-05 11:10:00,165.11,165.13,164.75,164.77,14152.0,153.7711,153.7897,153.4358,153.4544,14152.0
2016-10-05 11:20:00,164.76,165.07,164.71,164.93,20099.0,153.4451,153.7338,153.3985,153.6034,20099.0
2016-10-05 11:30:00,164.99,165.47,164.98,165.42,24024.0,153.6593,154.1063,153.65,154.0598,24024.0
2016-10-05 11:40:00,165.39,165.47,165.24,165.28,20625.0,154.0318,154.1063,153.8921,153.9294,20625.0
2016-10-05 11:50:00,165.31,165.39,165.03,165.13,9726.0,153.9573,154.0318,153.6966,153.7897,9726.0
2016-10-05 12:00:00,165.11,165.25,165.03,165.22,15450.0,153.7711,153.9014,153.6966,153.8735,15450.0
2016-10-05 12:10:00,165.24,165.38,165.08,165.19,18676.0,153.8921,154.0225,153.7431,153.8456,18676.0
2016-10-05 12:20:00,165.18,165.34,165.07,165.17,20205.0,153.8363,153.9853,153.7338,153.8269,20205.0
2016-10-05 12:30:00,165.18,165.26,164.95,165.01,22758.0,153.8363,153.9108,153.622,153.6779,22758.0
2016-10-05 12:40:00,164.98,165.08,164.87,164.9,23671.0,153.65,153.7431,153.5475,153.5755,23671.0
2016-10-05 12:50:00,164.86,164.88,164.64,164.8,26278.0,153.5382,153.5569,153.3333,153.4823,26278.0
2016-10-05 13:00:00,164.8,165.0,164.8,164.93,8886.0,153.4823,153.6686,153.4823,153.6034,8886.0
2016-10-05 13:10:00,164.94,164.99,164.68,164.71,19523.0,153.6127,153.6593,153.3706,153.3985,19523.0
2016-10-05 13:20:00,164.75,164.82,164.68,164.74,80827.0,153.4358,153.501,153.3706,153.4265,80827.0
2016-10-05 13:30:00,164.66,164.95,164.66,164.9,18936.0,153.352,153.622,153.352,153.5755,18936.0
2016-10-05 13:40:00,164.91,165.22,164.91,165.18,30629.0,153.5848,153.8735,153.5848,153.8363,30629.0
2016-10-05 13:50:00,165.16,165.33,165.1,165.32,15349.0,153.8176,153.976,153.7617,153.9666,15349.0
2016-10-05 14:00:00,165.22,165.65,165.17,165.56,35244.0,153.8735,154.274,153.8269,154.1902,35244.0
2016-10-05 14:10:00,165.57,165.67,165.51,165.66,15385.0,154.1995,154.2926,154.1436,154.2833,15385.0
2016-10-05 14:20:00,165.67,165.92,165.64,165.78,18494.0,154.2926,154.5254,154.2647,154.395,18494.0
2016-10-05 14:30:00,165.75,165.94,165.64,165.64,24672.0,154.3671,154.5441,154.2647,154.2647,24672.0
2016-10-05 14:40:00,165.65,165.86,165.63,165.84,12122.0,154.274,154.4696,154.2553,154.4509,12122.0
2016-10-05 14:50:00,165.86,166.02,165.76,165.92,18849.0,154.4696,154.6186,154.3764,154.5254,18849.0
2016-10-05 15:00:00,165.91,166.11,165.91,166.0,21566.0,154.5161,154.7024,154.5161,154.5999,21566.0
2016-10-05 15:10:00,165.99,166.09,165.85,165.85,25880.0,154.5906,154.6838,154.4602,154.4602,25880.0
2016-10-05 15:20:00,165.8,165.81,165.47,165.47,30838.0,154.4137,154.423,154.1063,154.1063,30838.0
2016-10-05 15:30:00,165.48,165.79,165.48,165.68,43802.0,154.1157,154.4044,154.1157,154.3019,43802.0
2016-10-05 15:40:00,165.67,165.74,165.51,165.58,156628.0,154.2926,154.3578,154.1436,154.2088,156628.0
2016-10-05 15:50:00,165.58,165.82,165.48,165.69,85630.0,154.2088,154.4323,154.1157,154.3112,85630.0
2016-10-06 09:30:00,164.84,164.95,163.51,164.2,52109.0,153.5196,153.622,152.2809,152.9236,52109.0
2016-10-06 09:40:00,164.05,164.16,163.68,163.85,21763.0,152.7839,152.8863,152.4393,152.5976,21763.0
2016-10-06 09:50:00,163.82,164.13,163.41,163.84,43429.0,152.5697,152.8584,152.1878,152.5883,43429.0
2016-10-06 10:00:00,163.75,163.87,163.66,163.75,20255.0,152.5045,152.6162,152.4206,152.5045,20255.0
2016-10-06 10:10:00,163.75,163.93,163.46,163.69,18381.0,152.5045,152.6721,152.2344,152.4486,18381.0
2016-10-06 10:20:00,163.73,164.48,163.68,164.47,28460.0,152.4858,153.1843,152.4393,153.175,28460.0
2016-10-06 10:30:00,164.45,164.45,164.05,164.3,35000.0,153.1564,153.1564,152.7839,153.0167,35000.0
2016-10-06 10:40:00,164.3,164.36,163.91,163.92,26984.0,153.0167,153.0726,152.6535,152.6628,26984.0
2016-10-06 10:50:00,163.93,163.99,163.7,163.86,59910.0,152.6721,152.728,152.4579,152.6069,59910.0
2016-10-06 11:00:00,163.86,163.86,163.52,163.52,32167.0,152.6069,152.6069,152.2903,152.2903,32167.0
2016-10-06 11:10:00,163.52,163.61,163.28,163.31,26186.0,152.2903,152.3741,152.0667,152.0947,26186.0
2016-10-06 11:20:00,163.32,163.77,163.32,163.66,42201.0,152.104,152.5231,152.104,152.4206,42201.0
2016-10-06 11:30:00,163.65,163.65,163.37,163.56,25806.0,152.4113,152.4113,152.1506,152.3275,25806.0
2016-10-06 11:40:00,163.59,163.98,163.45,163.79,31026.0,152.3554,152.7187,152.2251,152.5417,31026.0
2016-10-06 11:50:00,163.8,164.03,163.68,163.73,13524.0,152.551,152.7652,152.4393,152.4858,13524.0
2016-10-06 12:00:00,163.78,164.0,163.71,163.89,11056.0,152.5324,152.7373,152.4672,152.6348,11056.0
2016-10-06 12:10:00,163.92,164.22,163.88,164.18,11824.0,152.6628,152.9422,152.6255,152.9049,11824.0
2016-10-06 12:20:00,164.2,164.23,164.0,164.08,11564.0,152.9236,152.9515,152.7373,152.8118,11564.0
2016-10-06 12:30:00,164.03,164.1,163.94,163.98,18084.0,152.7652,152.8304,152.6814,152.7187,18084.0
2016-10-06 12:40:00,163.99,164.1,163.95,163.97,24371.0,152.728,152.8304,152.6907,152.7094,24371.0
2016-10-06 12:50:00,163.97,164.13,163.94,164.0,26903.0,152.7094,152.8584,152.6814,152.7373,26903.0
2016-10-06 13:00:00,163.96,164.19,163.85,164.05,17176.0,152.7,152.9142,152.5976,152.7839,17176.0
2016-10-06 13:10:00,164.04,164.15,163.9,164.06,44485.0,152.7745,152.877,152.6442,152.7932,44485.0
2016-10-06 13:20:00,164.08,164.49,164.08,164.48,24203.0,152.8118,153.1936,152.8118,153.1843,24203.0
2016-10-06 13:30:00,164.48,164.54,164.33,164.37,21708.0,153.1843,153.2402,153.0446,153.0819,21708.0
2016-10-06 13:40:00,164.36,164.72,164.36,164.65,20948.0,153.0726,153.4078,153.0726,153.3427,20948.0
2016-10-06 13:50:00,164.65,164.83,164.58,164.77,29975.0,153.3427,153.5103,153.2775,153.4544,29975.0
2016-10-06 14:00:00,164.75,164.81,164.61,164.72,38462.0,153.4358,153.4917,153.3054,153.4078,38462.0
2016-10-06 14:10:00,164.71,164.76,164.62,164.75,20758.0,153.3985,153.4451,153.3147,153.4358,20758.0
2016-10-06 14:20:00,164.76,164.81,164.68,164.71,36125.0,153.4451,153.4917,153.3706,153.3985,36125.0
2016-10-06 14:30:00,164.71,164.73,164.53,164.6,28093.0,153.3985,153.4172,153.2309,153.2961,28093.0
2016-10-06 14:40:00,164.61,164.7,164.51,164.67,17816.0,153.3054,153.3892,153.2123,153.3613,17816.0
2016-10-06 14:50:00,164.65,164.86,164.61,164.61,20044.0,153.3427,153.5382,153.3054,153.3054,20044.0
2016-10-06 15:00:00,164.61,164.73,164.59,164.71,21683.0,153.3054,153.4172,153.2868,153.3985,21683.0
2016-10-06 15:10:00,164.67,164.76,164.56,164.61,33092.0,153.3613,153.4451,153.2588,153.3054,33092.0
2016-10-06 15:20:00,164.58,164.76,164.58,164.73,42838.0,153.2775,153.4451,153.2775,153.4172,42838.0
2016-10-06 15:30:00,164.73,164.97,164.64,164.91,57429.0,153.4172,153.6407,153.3333,153.5848,57429.0
2016-10-06 15:40:00,164.9,164.9,164.45,164.45,183754.0,153.5755,153.5755,153.1564,153.1564,183754.0
2016-10-06 15:50:00,164.46,164.83,164.39,164.81,110812.0,153.1657,153.5103,153.1005,153.4917,110812.0
2016-10-07 09:30:00,165.39,166.9,165.33,166.29,70226.0,154.0318,155.4381,153.976,154.87,70226.0
2016-10-07 09:40:00,166.3,166.77,166.2,166.46,36344.0,154.8793,155.3171,154.7862,155.0283,36344.0
2016-10-07 09:50:00,166.43,166.74,166.27,166.39,33600.0,155.0004,155.2891,154.8514,154.9632,33600.0
2016-10-07 10:00:00,166.42,166.62,166.31,166.43,27166.0,154.9911,155.1774,154.8887,155.0004,27166.0
2016-10-07 10:10:00,166.52,166.57,166.09,166.33,45123.0,155.0842,155.1308,154.6838,154.9073,45123.0
2016-10-07 10:20:00,166.31,166.48,166.17,166.24,17442.0,154.8887,155.047,154.7583,154.8235,17442.0
2016-10-07 10:30:00,166.17,166.26,165.66,165.86,26349.0,154.7583,154.8421,154.2833,154.4696,26349.0
2016-10-07 10:40:00,165.87,165.94,165.25,165.38,10560.0,154.4789,154.5441,153.9014,154.0225,10560.0
2016-10-07 10:50:00,165.39,165.61,165.14,165.17,16560.0,154.0318,154.2367,153.799,153.8269,16560.0
2016-10-07 11:00:00,165.2,165.2,164.89,164.92,32452.0,153.8549,153.8549,153.5662,153.5941,32452.0
2016-10-07 11:10:00,164.96,165.19,164.8,165.19,14641.0,153.6314,153.8456,153.4823,153.8456,14641.0
2016-10-07 11:20:00,165.19,165.26,164.86,164.93,15066.0,153.8456,153.9108,153.5382,153.6034,15066.0
2016-10-07 11:30:00,164.9,165.0,164.81,165.0,15398.0,153.5755,153.6686,153.4917,153.6686,15398.0
2016-10-07 11:40:00,164.97,165.0,164.64,164.68,15168.0,153.6407,153.6686,153.3333,153.3706,15168.0
2016-10-07 11:50:00,164.69,164.74,164.36,164.4,18562.0,153.3799,153.4265,153.0726,153.1098,18562.0
2016-10-07 12:00:00,164.39,164.82,164.39,164.48,11711.0,153.1005,153.501,153.1005,153.1843,11711.0
2016-10-07 12:10:00,164.46,164.56,164.26,164.47,7200.0,153.1657,153.2588,152.9794,153.175,7200.0
2016-10-07 12:20:00,164.49,164.56,164.36,164.54,12902.0,153.1936,153.2588,153.0726,153.2402,12902.0
2016-10-07 12:30:00,164.53,164.61,164.41,164.48,10245.0,153.2309,153.3054,153.1191,153.1843,10245.0
2016-10-07 12:40:00,164.38,164.75,164.32,164.69,11423.0,153.0912,153.4358,153.0353,153.3799,11423.0
2016-10-07 12:50:00,164.66,164.76,164.57,164.64,16608.0,153.352,153.4451,153.2681,153.3333,16608.0
2016-10-07 13:00:00,164.6,164.62,164.38,164.56,15759.0,153.2961,153.3147,153.0912,153.2588,15759.0
2016-10-07 13:10:00,164.56,164.75,164.55,164.73,24900.0,153.2588,153.4358,153.2495,153.4172,24900.0
2016-10-07 13:20:00,164.76,165.16,164.7,165.1,13644.0,153.4451,153.8176,153.3892,153.7617,13644.0
2016-10-07 13:30:00,165.11,165.29,165.04,165.21,8976.0,153.7711,153.9387,153.7059,153.8642,8976.0
2016-10-07 13:40:00,165.24,165.39,165.01,165.02,19554.0,153.8921,154.0318,153.6779,153.6872,19554.0
2016-10-07 13:50:00,165.06,165.09,164.67,164.75,12196.0,153.7245,153.7524,153.3613,153.4358,12196.0
2016-10-07 14:00:00,164.78,164.86,164.55,164.69,15726.0,153.4637,153.5382,153.2495,153.3799,15726.0
2016-10-07 14:10:00,164.7,165.03,164.7,164.99,19312.0,153.3892,153.6966,153.3892,153.6593,19312.0
2016-10-07 14:20:00,165.01,165.19,165.01,165.12,17106.0,153.6779,153.8456,153.6779,153.7804,17106.0
2016-10-07 14:30:00,165.11,165.21,165.1,165.19,12639.0,153.7711,153.8642,153.7617,153.8456,12639.0
2016-10-07 14:40:00,165.2,165.35,165.15,165.3,17109.0,153.8549,153.9946,153.8083,153.948,17109.0
2016-10-07 14:50:00,165.26,165.37,165.21,165.28,10320.0,153.9108,154.0132,153.8642,153.9294,10320.0
2016-10-07 15:00:00,165.28,165.56,165.28,165.46,16219.0,153.9294,154.1902,153.9294,154.097,16219.0
2016-10-07 15:10:00,165.46,165.52,165.38,165.5,18579.0,154.097,154.1529,154.0225,154.1343,18579.0
2016-10-07 15:20:00,165.49,165.65,165.45,165.65,19731.0,154.125,154.274,154.0877,154.274,19731.0
2016-10-07 15:30:00,165.65,165.81,165.65,165.69,31604.0,154.274,154.423,154.274,154.3112,31604.0
2016-10-07 15:40:00,165.68,165.87,165.68,165.84,57540.0,154.3019,154.4789,154.3019,154.4509,57540.0
2016-10-07 15:50:00,165.84,166.11,165.81,165.82,119272.0,154.4509,154.7024,154.423,154.4323,119272.0
2016-10-10 09:30:00,166.17,166.73,164.92,165.14,40590.0,154.7583,155.2798,153.5941,153.799,40590.0
2016-10-10 09:40:00,165.24,166.23,165.24,165.89,12103.0,153.8921,154.8141,153.8921,154.4975,12103.0
2016-10-10 09:50:00,165.91,165.98,165.61,165.76,11772.0,154.5161,154.5813,154.2367,154.3764,11772.0
2016-10-10 10:00:00,165.8,165.87,165.59,165.62,17418.0,154.4137,154.4789,154.2181,154.246,17418.0
2016-10-10 10:10:00,165.64,165.87,165.61,165.79,14410.0,154.2647,154.4789,154.2367,154.4044,14410.0
2016-10-10 10:20:00,165.71,165.71,165.33,165.38,43576.0,154.3299,154.3299,153.976,154.0225,43576.0
2016-10-10 10:30:00,165.42,165.56,165.28,165.4,16826.0,154.0598,154.1902,153.9294,154.0411,16826.0
2016-10-10 10:40:00,165.39,165.4,165.18,165.28,12390.0,154.0318,154.0411,153.8363,153.9294,12390.0
2016-10-10 10:50:00,165.28,165.3,165.08,165.22,13667.0,153.9294,153.948,153.7431,153.8735,13667.0
2016-10-10 11:00:00,165.19,165.24,164.92,165.17,10581.0,153.8456,153.8921,153.5941,153.8269,10581.0
2016-10-10 11:10:00,165.19,165.19,165.04,165.11,21615.0,153.8456,153.8456,153.7059,153.7711,21615.0
2016-10-10 11:20:00,165.15,165.44,165.12,165.36,26418.0,153.8083,154.0784,153.7804,154.0039,26418.0
2016-10-10 11:30:00,165.45,165.7,165.39,165.42,17898.0,154.0877,154.3205,154.0318,154.0598,17898.0
2016-10-10 11:40:00,165.44,165.51,165.31,165.4,22010.0,154.0784,154.1436,153.9573,154.0411,22010.0
2016-10-10 11:50:00,165.4,165.46,165.34,165.4,15235.0,154.0411,154.097,153.9853,154.0411,15235.0
2016-10-10 12:00:00,165.38,165.47,165.18,165.21,35700.0,154.0225,154.1063,153.8363,153.8642,35700.0
2016-10-10 12:10:00,165.31,165.32,165.16,165.22,16961.0,153.9573,153.9666,153.8176,153.8735,16961.0
2016-10-10 12:20:00,165.21,165.21,165.01,165.05,40057.0,153.8642,153.8642,153.6779,153.7152,40057.0
2016-10-10 12:30:00,165.06,165.11,165.02,165.11,28835.0,153.7245,153.7711,153.6872,153.7711,28835.0
2016-10-10 12:40:00,165.12,165.13,165.02,165.08,32016.0,153.7804,153.7897,153.6872,153.7431,32016.0
2016-10-10 12:50:00,165.06,165.09,164.99,165.07,18482.0,153.7245,153.7524,153.6593,153.7338,18482.0
2016-10-10 13:00:00,165.07,165.11,164.97,165.01,37367.0,153.7338,153.7711,153.6407,153.6779,37367.0
2016-10-10 13:10:00,165.0,165.05,164.96,165.0,19213.0,153.6686,153.7152,153.6314,153.6686,19213.0
2016-10-10 13:20:00,164.98,165.01,164.86,164.94,11773.0,153.65,153.6779,153.5382,153.6127,11773.0
2016-10-10 13:30:00,164.95,165.03,164.91,164.92,13185.0,153.622,153.6966,153.5848,153.5941,13185.0
2016-10-10 13:40:00,164.92,165.01,164.89,164.99,18364.0,153.5941,153.6779,153.5662,153.6593,18364.0
2016-10-10 13:50:00,164.99,165.02,164.9,164.99,15382.0,153.6593,153.6872,153.5755,153.6593,15382.0
2016-10-10 14:00:00,164.98,164.99,164.79,164.97,15725.0,153.65,153.6593,153.473,153.6407,15725.0
2016-10-10 14:10:00,164.96,165.04,164.88,164.97,24490.0,153.6314,153.7059,153.5569,153.6407,24490.0
2016-10-10 14:20:00,165.0,165.08,164.95,165.05,48361.0,153.6686,153.7431,153.622,153.7152,48361.0
2016-10-10 14:30:00,165.05,165.13,164.98,165.11,21499.0,153.7152,153.7897,153.65,153.7711,21499.0
2016-10-10 14:40:00,165.13,165.36,165.13,165.34,23015.0,153.7897,154.0039,153.7897,153.9853,23015.0
2016-10-10 14:50:00,165.37,165.54,165.35,165.51,18184.0,154.0132,154.1715,153.9946,154.1436,18184.0
2016-10-10 15:00:00,165.55,165.69,165.54,165.64,16759.0,154.1808,154.3112,154.1715,154.2647,16759.0
2016-10-10 15:10:00,165.7,165.77,165.6,165.75,13744.0,154.3205,154.3857,154.2274,154.3671,13744.0
2016-10-10 15:20:00,165.77,165.93,165.72,165.91,18431.0,154.3857,154.5347,154.3392,154.5161,18431.0
2016-10-10 15:30:00,165.91,165.94,165.72,165.73,44400.0,154.5161,154.5441,154.3392,154.3485,44400.0
2016-10-10 15:40:00,165.72,165.81,165.42,165.44,55641.0,154.3392,154.423,154.0598,154.0784,55641.0
2016-10-10 15:50:00,165.43,165.5,165.28,165.33,123910.0,154.0691,154.1343,153.9294,153.976,123910.0
2016-10-11 09:30:00,165.0,165.19,164.62,165.14,21575.0,153.6686,153.8456,153.3147,153.799,21575.0
2016-10-11 09:40:00,165.03,165.56,164.95,165.37,20724.0,153.6966,154.1902,153.622,154.0132,20724.0
2016-10-11 09:50:00,165.42,165.7,165.16,165.42,28011.0,154.0598,154.3205,153.8176,154.0598,28011.0
2016-10-11 10:00:00,165.37,165.41,165.06,165.24,43236.0,154.0132,154.0505,153.7245,153.8921,43236.0
2016-10-11 10:10:00,165.22,165.48,165.11,165.41,30386.0,153.8735,154.1157,153.7711,154.0505,30386.0
2016-10-11 10:20:00,165.33,165.42,165.04,165.29,25880.0,153.976,154.0598,153.7059,153.9387,25880.0
2016-10-11 10:30:00,165.29,165.41,165.06,165.12,33831.0,153.9387,154.0505,153.7245,153.7804,33831.0
2016-10-11 10:40:00,165.1,165.49,165.08,165.49,42088.0,153.7617,154.125,153.7431,154.125,42088.0
2016-10-11 10:50:00,165.4,165.41,165.19,165.29,54658.0,154.0411,154.0505,153.8456,153.9387,54658.0
2016-10-11 11:00:00,165.25,165.35,164.99,165.22,91836.0,153.9014,153.9946,153.6593,153.8735,91836.0
2016-10-11 11:10:00,165.21,165.44,164.92,165.08,65284.0,153.8642,154.0784,153.5941,153.7431,65284.0
2016-10-11 11:20:00,165.01,165.38,164.89,165.02,38483.0,153.6779,154.0225,153.5662,153.6872,38483.0
2016-10-11 11:30:00,165.04,165.19,165.0,165.13,42438.0,153.7059,153.8456,153.6686,153.7897,42438.0
2016-10-11 11:40:00,165.13,165.33,165.09,165.17,14358.0,153.7897,153.976,153.7524,153.8269,14358.0
2016-10-11 11:50:00,165.11,165.35,165.11,165.28,24019.0,153.7711,153.9946,153.7711,153.9294,24019.0
2016-10-11 12:00:00,165.28,165.28,165.11,165.12,26968.0,153.9294,153.9294,153.7711,153.7804,26968.0
2016-10-11 12:10:00,165.12,165.13,164.66,164.92,20317.0,153.7804,153.7897,153.352,153.5941,20317.0
2016-10-11 12:20:00,164.94,164.96,164.77,164.88,35978.0,153.6127,153.6314,153.4544,153.5569,35978.0
2016-10-11 12:30:00,164.87,165.14,164.76,165.11,33584.0,153.5475,153.799,153.4451,153.7711,33584.0
2016-10-11 12:40:00,165.11,165.56,165.08,165.55,27332.0,153.7711,154.1902,153.7431,154.1808,27332.0
2016-10-11 12:50:00,165.55,165.74,165.4,165.6,19056.0,154.1808,154.3578,154.0411,154.2274,19056.0
2016-10-11 13:00:00,165.57,165.68,165.34,165.4,31061.0,154.1995,154.3019,153.9853,154.0411,31061.0
2016-10-11 13:10:00,165.4,165.4,164.69,164.76,30517.0,154.0411,154.0411,153.3799,153.4451,30517.0
2016-10-11 13:20:00,164.69,164.77,164.38,164.44,40269.0,153.3799,153.4544,153.0912,153.1471,40269.0
2016-10-11 13:30:00,164.5,164.85,164.5,164.84,58917.0,153.203,153.5289,153.203,153.5196,58917.0
2016-10-11 13:40:00,164.77,164.87,164.05,164.06,69399.0,153.4544,153.5475,152.7839,152.7932,69399.0
2016-10-11 13:50:00,164.06,164.15,163.94,164.07,25623.0,152.7932,152.877,152.6814,152.8025,25623.0
2016-10-11 14:00:00,164.06,164.22,163.98,164.16,20309.0,152.7932,152.9422,152.7187,152.8863,20309.0
2016-10-11 14:10:00,164.13,164.18,163.68,163.72,15927.0,152.8584,152.9049,152.4393,152.4765,15927.0
2016-10-11 14:20:00,163.74,163.82,163.62,163.8,15146.0,152.4951,152.5697,152.3834,152.551,15146.0
2016-10-11 14:30:00,163.76,163.86,163.65,163.74,24243.0,152.5138,152.6069,152.4113,152.4951,24243.0
2016-10-11 14:40:00,163.75,163.94,163.69,163.8,48050.0,152.5045,152.6814,152.4486,152.551,48050.0
2016-10-11 14:50:00,163.81,163.81,163.51,163.62,35017.0,152.5603,152.5603,152.2809,152.3834,35017.0
2016-10-11 15:00:00,163.64,163.84,163.6,163.71,30974.0,152.402,152.5883,152.3648,152.4672,30974.0
2016-10-11 15:10:00,163.69,164.15,163.66,164.15,35516.0,152.4486,152.877,152.4206,152.877,35516.0
2016-10-11 15:20:00,164.12,164.31,164.02,164.07,33473.0,152.849,153.026,152.7559,152.8025,33473.0
2016-10-11 15:30:00,164.08,164.1,163.74,163.91,90947.0,152.8118,152.8304,152.4951,152.6535,90947.0
2016-10-11 15:40:00,163.92,164.05,163.71,163.99,60718.0,152.6628,152.7839,152.4672,152.728,60718.0
2016-10-11 15:50:00,163.97,163.98,163.65,163.74,101541.0,152.7094,152.7187,152.4113,152.4951,101541.0
2016-10-12 09:30:00,164.31,164.49,163.91,164.27,32550.0,153.026,153.1936,152.6535,152.9887,32550.0
2016-10-12 09:40:00,164.2,164.75,163.91,164.75,17502.0,152.9236,153.4358,152.6535,153.4358,17502.0
2016-10-12 09:50:00,164.72,165.44,164.71,165.36,16046.0,153.4078,154.0784,153.3985,154.0039,16046.0
2016-10-12 10:00:00,165.27,165.28,164.16,164.27,14665.0,153.9201,153.9294,152.8863,152.9887,14665.0
2016-10-12 10:10:00,164.34,164.65,164.2,164.62,13413.0,153.0539,153.3427,152.9236,153.3147,13413.0
2016-10-12 10:20:00,164.48,164.73,164.29,164.58,26490.0,153.1843,153.4172,153.0074,153.2775,26490.0
2016-10-12 10:30:00,164.64,164.68,163.95,164.05,11495.0,153.3333,153.3706,152.6907,152.7839,11495.0
2016-10-12 10:40:00,164.01,164.41,163.96,164.01,10402.0,152.7466,153.1191,152.7,152.7466,10402.0
2016-10-12 10:50:00,164.03,164.04,163.53,163.7,39236.0,152.7652,152.7745,152.2996,152.4579,39236.0
2016-10-12 11:00:00,163.76,164.04,163.58,163.81,15202.0,152.5138,152.7745,152.3461,152.5603,15202.0
2016-10-12 11:10:00,163.8,163.8,163.33,163.5,19019.0,152.551,152.551,152.1133,152.2716,19019.0
2016-10-12 11:20:00,163.38,163.62,163.35,163.54,8748.0,152.1599,152.3834,152.1319,152.3089,8748.0
2016-10-12 11:30:00,163.54,163.91,163.51,163.91,18734.0,152.3089,152.6535,152.2809,152.6535,18734.0
2016-10-12 11:40:00,163.9,163.96,163.72,163.77,9749.0,152.6442,152.7,152.4765,152.5231,9749.0
2016-10-12 11:50:00,163.72,164.04,163.66,163.93,8714.0,152.4765,152.7745,152.4206,152.6721,8714.0
2016-10-12 12:00:00,163.96,164.34,163.96,164.25,12499.0,152.7,153.0539,152.7,152.9701,12499.0
2016-10-12 12:10:00,164.28,164.49,164.21,164.49,9717.0,152.9981,153.1936,152.9329,153.1936,9717.0
2016-10-12 12:20:00,164.49,164.64,164.41,164.41,14625.0,153.1936,153.3333,153.1191,153.1191,14625.0
2016-10-12 12:30:00,164.42,164.46,164.0,164.15,10529.0,153.1284,153.1657,152.7373,152.877,10529.0
2016-10-12 12:40:00,164.09,164.13,163.75,163.78,5422.0,152.8211,152.8584,152.5045,152.5324,5422.0
2016-10-12 12:50:00,163.76,164.01,163.76,164.01,19054.0,152.5138,152.7466,152.5138,152.7466,19054.0
2016-10-12 13:00:00,164.02,164.1,163.77,163.95,40472.0,152.7559,152.8304,152.5231,152.6907,40472.0
2016-10-12 13:10:00,164.04,164.04,163.79,163.83,4143.0,152.7745,152.7745,152.5417,152.579,4143.0
2016-10-12 13:20:00,163.84,163.9,163.66,163.66,5095.0,152.5883,152.6442,152.4206,152.4206,5095.0
2016-10-12 13:30:00,163.71,163.75,163.11,163.11,47649.0,152.4672,152.5045,151.9084,151.9084,47649.0
2016-10-12 13:40:00,163.11,163.25,162.82,162.87,106234.0,151.9084,152.0388,151.6383,151.6849,106234.0
2016-10-12 13:50:00,162.84,163.07,162.81,163.07,12481.0,151.657,151.8712,151.629,151.8712,12481.0
2016-10-12 14:00:00,163.05,163.25,162.88,163.06,16952.0,151.8525,152.0388,151.6942,151.8618,16952.0
2016-10-12 14:10:00,163.12,163.24,162.95,162.95,67747.0,151.9177,152.0295,151.7594,151.7594,67747.0
2016-10-12 14:20:00,162.94,163.05,162.6,162.63,15031.0,151.7501,151.8525,151.4334,151.4614,15031.0
2016-10-12 14:30:00,162.62,162.92,162.57,162.87,12848.0,151.4521,151.7315,151.4055,151.6849,12848.0
2016-10-12 14:40:00,162.87,162.9,162.56,162.56,21100.0,151.6849,151.7128,151.3962,151.3962,21100.0
2016-10-12 14:50:00,162.6,162.7,162.53,162.58,24999.0,151.4334,151.5266,151.3682,151.4148,24999.0
2016-10-12 15:00:00,162.55,162.65,162.37,162.53,64791.0,151.3869,151.48,151.2192,151.3682,64791.0
2016-10-12 15:10:00,162.54,162.95,162.52,162.92,65565.0,151.3776,151.7594,151.3589,151.7315,65565.0
2016-10-12 15:20:00,162.94,163.01,162.5,162.6,123037.0,151.7501,151.8153,151.3403,151.4334,123037.0
2016-10-12 15:30:00,162.57,162.77,162.38,162.77,95574.0,151.4055,151.5918,151.2285,151.5918,95574.0
2016-10-12 15:40:00,162.78,162.85,162.62,162.77,54504.0,151.6011,151.6663,151.4521,151.5918,54504.0
2016-10-12 15:50:00,162.75,162.87,162.54,162.56,115872.0,151.5731,151.6849,151.3776,151.3962,115872.0
2016-10-13 09:30:00,161.63,162.15,161.43,162.09,23474.0,150.53,151.0143,150.3438,150.9585,23474.0
2016-10-13 09:40:00,162.07,162.16,161.49,161.91,24736.0,150.9398,151.0237,150.3997,150.7908,24736.0
2016-10-13 09:50:00,161.88,161.95,161.43,161.47,30300.0,150.7629,150.8281,150.3438,150.381,30300.0
2016-10-13 10:00:00,161.52,161.99,161.06,161.93,21857.0,150.4276,150.8653,149.9992,150.8094,21857.0
2016-10-13 10:10:00,161.94,162.47,161.89,162.28,36378.0,150.8188,151.3124,150.7722,151.1354,36378.0
2016-10-13 10:20:00,162.31,162.39,161.07,161.07,157858.0,151.1634,151.2379,150.0085,150.0085,157858.0
2016-10-13 10:30:00,161.07,161.93,160.88,161.87,159244.0,150.0085,150.8094,149.8316,150.7536,159244.0
2016-10-13 10:40:00,161.91,161.98,161.26,161.37,58884.0,150.7908,150.856,150.1855,150.2879,58884.0
2016-10-13 10:50:00,161.33,161.75,161.28,161.63,35420.0,150.2507,150.6418,150.2041,150.53,35420.0
2016-10-13 11:00:00,161.52,161.8,161.16,161.8,18420.0,150.4276,150.6884,150.0923,150.6884,18420.0
2016-10-13 11:10:00,161.77,161.95,161.6,161.95,28547.0,150.6604,150.8281,150.5021,150.8281,28547.0
2016-10-13 11:20:00,161.95,162.56,161.9,162.43,23502.0,150.8281,151.3962,150.7815,151.2751,23502.0
2016-10-13 11:30:00,162.41,162.62,162.19,162.28,7781.0,151.2565,151.4521,151.0516,151.1354,7781.0
2016-10-13 11:40:00,162.25,162.56,162.24,162.48,8594.0,151.1075,151.3962,151.0982,151.3217,8594.0
2016-10-13 11:50:00,162.45,162.74,162.37,162.69,7068.0,151.2937,151.5638,151.2192,151.5173,7068.0
2016-10-13 12:00:00,162.68,162.7,162.25,162.26,12389.0,151.5079,151.5266,151.1075,151.1168,12389.0
2016-10-13 12:10:00,162.3,162.38,162.07,162.11,7223.0,151.154,151.2285,150.9398,150.9771,7223.0
2016-10-13 12:20:00,162.13,162.25,162.05,162.11,19683.0,150.9957,151.1075,150.9212,150.9771,19683.0
2016-10-13 12:30:00,162.11,162.55,162.07,162.55,22987.0,150.9771,151.3869,150.9398,151.3869,22987.0
2016-10-13 12:40:00,162.55,162.86,162.54,162.85,19345.0,151.3869,151.6756,151.3776,151.6663,19345.0
2016-10-13 12:50:00,162.84,162.9,162.69,162.73,6545.0,151.657,151.7128,151.5173,151.5545,6545.0
2016-10-13 13:00:00,162.72,162.72,162.36,162.52,14043.0,151.5452,151.5452,151.2099,151.3589,14043.0
2016-10-13 13:10:00,162.49,162.5,162.25,162.35,12463.0,151.331,151.3403,151.1075,151.2006,12463.0
2016-10-13 13:20:00,162.31,162.45,162.29,162.44,18420.0,151.1634,151.2937,151.1447,151.2844,18420.0
2016-10-13 13:30:00,162.45,162.48,162.21,162.37,20022.0,151.2937,151.3217,151.0702,151.2192,20022.0
2016-10-13 13:40:00,162.39,162.4,162.22,162.22,14573.0,151.2379,151.2472,151.0795,151.0795,14573.0
2016-10-13 13:50:00,162.24,162.75,162.23,162.71,20250.0,151.0982,151.5731,151.0888,151.5359,20250.0
2016-10-13 14:00:00,162.74,162.8,162.59,162.75,15226.0,151.5638,151.6197,151.4241,151.5731,15226.0
2016-10-13 14:10:00,162.75,162.8,162.52,162.53,14200.0,151.5731,151.6197,151.3589,151.3682,14200.0
2016-10-13 14:20:00,162.54,162.76,162.54,162.74,12059.0,151.3776,151.5824,151.3776,151.5638,12059.0
2016-10-13 14:30:00,162.8,162.85,162.5,162.57,15720.0,151.6197,151.6663,151.3403,151.4055,15720.0
2016-10-13 14:40:00,162.56,162.71,162.47,162.68,13162.0,151.3962,151.5359,151.3124,151.5079,13162.0
2016-10-13 14:50:00,162.68,162.87,162.6,162.8,13331.0,151.5079,151.6849,151.4334,151.6197,13331.0
2016-10-13 15:00:00,162.84,162.84,162.68,162.74,18076.0,151.657,151.657,151.5079,151.5638,18076.0
2016-10-13 15:10:00,162.8,162.87,162.64,162.65,14827.0,151.6197,151.6849,151.4707,151.48,14827.0
2016-10-13 15:20:00,162.65,162.7,162.41,162.47,14087.0,151.48,151.5266,151.2565,151.3124,14087.0
2016-10-13 15:30:00,162.48,162.71,162.45,162.65,22575.0,151.3217,151.5359,151.2937,151.48,22575.0
2016-10-13 15:40:00,162.66,162.74,162.39,162.44,44879.0,151.4893,151.5638,151.2379,151.2844,44879.0
2016-10-13 15:50:00,162.44,162.44,162.05,162.07,113288.0,151.2844,151.2844,150.9212,150.9398,113288.0
2016-10-14 09:30:00,162.69,162.76,162.22,162.46,21859.0,151.5173,151.5824,151.0795,151.303,21859.0
2016-10-14 09:40:00,162.54,162.88,162.12,162.39,33355.0,151.3776,151.6942,150.9864,151.2379,33355.0
2016-10-14 09:50:00,162.55,162.69,162.34,162.53,26171.0,151.3869,151.5173,151.1913,151.3682,26171.0
2016-10-14 10:00:00,162.49,162.82,162.39,162.5,19646.0,151.331,151.6383,151.2379,151.3403,19646.0
2016-10-14 10:10:00,162.53,163.05,162.5,163.05,14012.0,151.3682,151.8525,151.3403,151.8525,14012.0
2016-10-14 10:20:00,162.96,163.23,162.88,163.0,11704.0,151.7687,152.0202,151.6942,151.806,11704.0
2016-10-14 10:30:00,163.0,163.22,162.77,162.77,15925.0,151.806,152.0109,151.5918,151.5918,15925.0
2016-10-14 10:40:00,162.83,162.88,162.53,162.69,11238.0,151.6476,151.6942,151.3682,151.5173,11238.0
2016-10-14 10:50:00,162.65,162.79,162.5,162.56,7507.0,151.48,151.6104,151.3403,151.3962,7507.0
2016-10-14 11:00:00,162.48,162.48,162.01,162.32,11018.0,151.3217,151.3217,150.884,151.1727,11018.0
2016-10-14 11:10:00,162.26,162.26,162.07,162.2,7921.0,151.1168,151.1168,150.9398,151.0609,7921.0
2016-10-14 11:20:00,162.16,162.36,162.03,162.06,20864.0,151.0237,151.2099,150.9026,150.9305,20864.0
2016-10-14 11:30:00,162.05,162.58,161.98,162.57,27444.0,150.9212,151.4148,150.856,151.4055,27444.0
2016-10-14 11:40:00,162.51,162.52,162.26,162.35,8668.0,151.3496,151.3589,151.1168,151.2006,8668.0
2016-10-14 11:50:00,162.33,162.33,161.99,161.99,13089.0,151.182,151.182,150.8653,150.8653,13089.0
2016-10-14 12:00:00,162.0,162.25,161.96,162.09,6631.0,150.8746,151.1075,150.8374,150.9585,6631.0
2016-10-14 12:10:00,162.07,162.21,161.95,161.95,10952.0,150.9398,151.0702,150.8281,150.8281,10952.0
2016-10-14 12:20:00,162.05,162.21,161.94,162.21,8000.0,150.9212,151.0702,150.8188,151.0702,8000.0
2016-10-14 12:30:00,162.25,162.31,162.14,162.2,5153.0,151.1075,151.1634,151.005,151.0609,5153.0
2016-10-14 12:40:00,162.21,162.41,162.04,162.13,5000.0,151.0702,151.2565,150.9119,150.9957,5000.0
2016-10-14 12:50:00,162.1,162.17,162.05,162.05,5000.0,150.9678,151.033,150.9212,150.9212,5000.0
2016-10-14 13:00:00,162.05,162.36,161.92,162.36,10554.0,150.9212,151.2099,150.8001,151.2099,10554.0
2016-10-14 13:10:00,162.33,162.39,162.16,162.33,7346.0,151.182,151.2379,151.0237,151.182,7346.0
2016-10-14 13:20:00,162.32,162.58,162.26,162.51,23100.0,151.1727,151.4148,151.1168,151.3496,23100.0
2016-10-14 13:30:00,162.49,162.69,162.35,162.62,15392.0,151.331,151.5173,151.2006,151.4521,15392.0
2016-10-14 13:40:00,162.62,162.69,162.23,162.34,9067.0,151.4521,151.5173,151.0888,151.1913,9067.0
2016-10-14 13:50:00,162.32,162.42,162.29,162.3,4005.0,151.1727,151.2658,151.1447,151.154,4005.0
2016-10-14 14:00:00,162.27,162.39,162.21,162.27,8716.0,151.1261,151.2379,151.0702,151.1261,8716.0
2016-10-14 14:10:00,162.27,162.28,162.1,162.2,6526.0,151.1261,151.1354,150.9678,151.0609,6526.0
2016-10-14 14:20:00,162.25,162.44,162.24,162.4,16835.0,151.1075,151.2844,151.0982,151.2472,16835.0
2016-10-14 14:30:00,162.4,162.43,162.15,162.21,7795.0,151.2472,151.2751,151.0143,151.0702,7795.0
2016-10-14 14:40:00,162.18,162.18,161.97,162.03,8519.0,151.0423,151.0423,150.8467,150.9026,8519.0
2016-10-14 14:50:00,161.98,162.0,161.74,161.74,14738.0,150.856,150.8746,150.6325,150.6325,14738.0
2016-10-14 15:00:00,161.74,161.9,161.74,161.82,11163.0,150.6325,150.7815,150.6325,150.707,11163.0
2016-10-14 15:10:00,161.82,161.87,161.69,161.74,17786.0,150.707,150.7536,150.5859,150.6325,17786.0
2016-10-14 15:20:00,161.7,161.8,161.64,161.65,13356.0,150.5952,150.6884,150.5394,150.5487,13356.0
2016-10-14 15:30:00,161.64,161.9,161.61,161.86,32779.0,150.5394,150.7815,150.5114,150.7443,32779.0
2016-10-14 15:40:00,161.83,161.85,161.39,161.46,55078.0,150.7163,150.7349,150.3065,150.3717,55078.0
2016-10-14 15:50:00,161.47,161.55,160.95,161.03,163432.0,150.381,150.4555,149.8967,149.9713,163432.0
2016-10-17 09:30:00,161.21,161.33,160.39,160.68,44110.0,150.1389,150.2507,149.3752,149.6453,44110.0
2016-10-17 09:40:00,160.34,160.67,160.25,160.65,52368.0,149.3286,149.636,149.2448,149.6174,52368.0
2016-10-17 09:50:00,160.63,160.78,160.22,160.39,27469.0,149.5987,149.7384,149.2169,149.3752,27469.0
2016-10-17 10:00:00,160.45,160.71,160.28,160.66,20757.0,149.4311,149.6732,149.2728,149.6267,20757.0
2016-10-17 10:10:00,160.71,160.91,160.58,160.64,65131.0,149.6732,149.8595,149.5522,149.608,65131.0
2016-10-17 10:20:00,160.64,160.99,160.56,160.99,52913.0,149.608,149.934,149.5335,149.934,52913.0
2016-10-17 10:30:00,160.95,161.04,160.74,160.82,29774.0,149.8967,149.9806,149.7012,149.7757,29774.0
2016-10-17 10:40:00,160.79,160.8,160.55,160.59,23999.0,149.7477,149.7571,149.5242,149.5615,23999.0
2016-10-17 10:50:00,160.59,160.63,160.41,160.62,8343.0,149.5615,149.5987,149.3938,149.5894,8343.0
2016-10-17 11:00:00,160.65,160.68,160.33,160.35,10869.0,149.6174,149.6453,149.3193,149.338,10869.0
2016-10-17 11:10:00,160.3,160.5,160.27,160.5,11372.0,149.2914,149.4777,149.2634,149.4777,11372.0
2016-10-17 11:20:00,160.48,160.55,160.39,160.48,32213.0,149.459,149.5242,149.3752,149.459,32213.0
2016-10-17 11:30:00,160.47,160.62,160.41,160.58,25753.0,149.4497,149.5894,149.3938,149.5522,25753.0
2016-10-17 11:40:00,160.52,160.6,160.35,160.36,21865.0,149.4963,149.5708,149.338,149.3473,21865.0
2016-10-17 11:50:00,160.4,160.6,160.29,160.33,25656.0,149.3845,149.5708,149.2821,149.3193,25656.0
2016-10-17 12:00:00,160.34,160.44,160.21,160.28,16414.0,149.3286,149.4218,149.2076,149.2728,16414.0
2016-10-17 12:10:00,160.27,160.41,160.19,160.19,19996.0,149.2634,149.3938,149.1889,149.1889,19996.0
2016-10-17 12:20:00,160.22,160.23,159.89,159.89,33279.0,149.2169,149.2262,148.9095,148.9095,33279.0
2016-10-17 12:30:00,159.88,159.98,159.84,159.95,12187.0,148.9002,148.9934,148.863,148.9654,12187.0
2016-10-17 12:40:00,159.91,160.26,159.84,160.26,12782.0,148.9282,149.2541,148.863,149.2541,12782.0
2016-10-17 12:50:00,160.25,160.37,160.15,160.18,16456.0,149.2448,149.3566,149.1517,149.1796,16456.0
2016-10-17 13:00:00,160.15,160.36,160.15,160.32,16832.0,149.1517,149.3473,149.1517,149.31,16832.0
2016-10-17 13:10:00,160.29,160.29,159.89,159.9,23531.0,149.2821,149.2821,148.9095,148.9189,23531.0
2016-10-17 13:20:00,159.95,160.0,159.87,159.92,7177.0,148.9654,149.012,148.8909,148.9375,7177.0
2016-10-17 13:30:00,159.96,160.03,159.86,160.01,19419.0,148.9747,149.0399,148.8816,149.0213,19419.0
2016-10-17 13:40:00,159.96,160.01,159.93,160.0,7487.0,148.9747,149.0213,148.9468,149.012,7487.0
2016-10-17 13:50:00,159.96,160.03,159.84,159.84,16083.0,148.9747,149.0399,148.863,148.863,16083.0
2016-10-17 14:00:00,159.87,160.04,159.81,159.97,13724.0,148.8909,149.0492,148.835,148.9841,13724.0
2016-10-17 14:10:00,159.98,160.22,159.98,160.19,21154.0,148.9934,149.2169,148.9934,149.1889,21154.0
2016-10-17 14:20:00,160.2,160.39,160.19,160.35,8817.0,149.1983,149.3752,149.1889,149.338,8817.0
2016-10-17 14:30:00,160.36,160.4,160.17,160.25,13037.0,149.3473,149.3845,149.1703,149.2448,13037.0
2016-10-17 14:40:00,160.22,160.22,160.05,160.06,15787.0,149.2169,149.2169,149.0586,149.0679,15787.0
2016-10-17 14:50:00,160.06,160.16,160.06,160.14,11022.0,149.0679,149.161,149.0679,149.1424,11022.0
2016-10-17 15:00:00,160.13,160.2,160.07,160.2,7013.0,149.1331,149.1983,149.0772,149.1983,7013.0
2016-10-17 15:10:00,160.18,160.28,160.16,160.2,18120.0,149.1796,149.2728,149.161,149.1983,18120.0
2016-10-17 15:20:00,160.21,160.45,160.21,160.42,22669.0,149.2076,149.4311,149.2076,149.4031,22669.0
2016-10-17 15:30:00,160.4,160.48,160.29,160.4,26362.0,149.3845,149.459,149.2821,149.3845,26362.0
2016-10-17 15:40:00,160.38,160.57,160.38,160.47,38796.0,149.3659,149.5428,149.3659,149.4497,38796.0
2016-10-17 15:50:00,160.46,160.68,160.42,160.65,123436.0,149.4404,149.6453,149.4031,149.6174,123436.0
2016-10-18 09:30:00,162.37,162.6,161.81,162.35,35950.0,151.2192,151.4334,150.6977,151.2006,35950.0
2016-10-18 09:40:00,162.28,162.45,162.15,162.28,15763.0,151.1354,151.2937,151.0143,151.1354,15763.0
2016-10-18 09:50:00,162.21,162.26,161.9,162.15,18934.0,151.0702,151.1168,150.7815,151.0143,18934.0
2016-10-18 10:00:00,162.19,162.39,162.17,162.29,10457.0,151.0516,151.2379,151.033,151.1447,10457.0
2016-10-18 10:10:00,162.35,162.54,162.28,162.45,10186.0,151.2006,151.3776,151.1354,151.2937,10186.0
2016-10-18 10:20:00,162.44,162.56,162.19,162.53,12772.0,151.2844,151.3962,151.0516,151.3682,12772.0
2016-10-18 10:30:00,162.51,162.63,162.39,162.58,13878.0,151.3496,151.4614,151.2379,151.4148,13878.0
2016-10-18 10:40:00,162.58,163.08,162.45,163.02,32270.0,151.4148,151.8805,151.2937,151.8246,32270.0
2016-10-18 10:50:00,163.06,163.12,162.81,162.86,12829.0,151.8618,151.9177,151.629,151.6756,12829.0
2016-10-18 11:00:00,162.9,162.99,162.71,162.71,22534.0,151.7128,151.7967,151.5359,151.5359,22534.0
2016-10-18 11:10:00,162.77,162.86,162.73,162.77,10602.0,151.5918,151.6756,151.5545,151.5918,10602.0
2016-10-18 11:20:00,162.79,163.02,162.79,163.02,6571.0,151.6104,151.8246,151.6104,151.8246,6571.0
2016-10-18 11:30:00,163.02,163.06,162.85,162.88,5967.0,151.8246,151.8618,151.6663,151.6942,5967.0
2016-10-18 11:40:00,162.89,162.9,162.61,162.61,7519.0,151.7035,151.7128,151.4427,151.4427,7519.0
2016-10-18 11:50:00,162.6,162.8,162.55,162.62,10366.0,151.4334,151.6197,151.3869,151.4521,10366.0
2016-10-18 12:00:00,162.7,162.72,162.61,162.64,5802.0,151.5266,151.5452,151.4427,151.4707,5802.0
2016-10-18 12:10:00,162.64,162.69,162.55,162.55,9591.0,151.4707,151.5173,151.3869,151.3869,9591.0
2016-10-18 12:20:00,162.55,162.57,162.45,162.47,5155.0,151.3869,151.4055,151.2937,151.3124,5155.0
2016-10-18 12:30:00,162.51,162.52,162.4,162.4,5757.0,151.3496,151.3589,151.2472,151.2472,5757.0
2016-10-18 12:40:00,162.44,162.49,162.32,162.36,24497.0,151.2844,151.331,151.1727,151.2099,24497.0
2016-10-18 12:50:00,162.37,162.42,162.19,162.33,7766.0,151.2192,151.2658,151.0516,151.182,7766.0
2016-10-18 13:00:00,162.34,162.37,162.25,162.25,7136.0,151.1913,151.2192,151.1075,151.1075,7136.0
2016-10-18 13:10:00,162.32,162.37,162.28,162.35,6201.0,151.1727,151.2192,151.1354,151.2006,6201.0
2016-10-18 13:20:00,162.35,162.37,162.24,162.34,4316.0,151.2006,151.2192,151.0982,151.1913,4316.0
2016-10-18 13:30:00,162.32,162.35,162.22,162.28,8165.0,151.1727,151.2006,151.0795,151.1354,8165.0
2016-10-18 13:40:00,162.28,162.35,162.19,162.19,8175.0,151.1354,151.2006,151.0516,151.0516,8175.0
2016-10-18 13:50:00,162.19,162.25,162.14,162.25,4180.0,151.0516,151.1075,151.005,151.1075,4180.0
2016-10-18 14:00:00,162.23,162.31,162.18,162.3,9102.0,151.0888,151.1634,151.0423,151.154,9102.0
2016-10-18 14:10:00,162.26,162.31,162.15,162.17,7347.0,151.1168,151.1634,151.0143,151.033,7347.0
2016-10-18 14:20:00,162.19,162.35,162.19,162.23,20172.0,151.0516,151.2006,151.0516,151.0888,20172.0
2016-10-18 14:30:00,162.25,162.33,162.18,162.21,9705.0,151.1075,151.182,151.0423,151.0702,9705.0
2016-10-18 14:40:00,162.23,162.3,162.15,162.29,9852.0,151.0888,151.154,151.0143,151.1447,9852.0
2016-10-18 14:50:00,162.25,162.31,162.1,162.1,12353.0,151.1075,151.1634,150.9678,150.9678,12353.0
2016-10-18 15:00:00,162.11,162.16,162.06,162.15,14337.0,150.9771,151.0237,150.9305,151.0143,14337.0
2016-10-18 15:10:00,162.15,162.15,162.02,162.05,12181.0,151.0143,151.0143,150.8933,150.9212,12181.0
2016-10-18 15:20:00,162.02,162.17,161.98,162.0,19157.0,150.8933,151.033,150.856,150.8746,19157.0
2016-10-18 15:30:00,162.0,162.21,161.99,162.15,25892.0,150.8746,151.0702,150.8653,151.0143,25892.0
2016-10-18 15:40:00,162.17,162.18,162.0,162.06,23745.0,151.033,151.0423,150.8746,150.9305,23745.0
2016-10-18 15:50:00,162.06,162.23,162.04,162.08,73268.0,150.9305,151.0888,150.9119,150.9491,73268.0
2016-10-19 09:30:00,162.1,162.65,162.03,162.22,27590.0,150.9678,151.48,150.9026,151.0795,27590.0
2016-10-19 09:40:00,162.14,162.34,161.85,161.85,19697.0,151.005,151.1913,150.7349,150.7349,19697.0
2016-10-19 09:50:00,161.78,161.82,161.28,161.5,40392.0,150.6697,150.707,150.2041,150.409,40392.0
2016-10-19 10:00:00,161.6,161.94,161.59,161.77,14188.0,150.5021,150.8188,150.4928,150.6604,14188.0
2016-10-19 10:10:00,161.95,162.41,161.88,162.41,14247.0,150.8281,151.2565,150.7629,151.2565,14247.0
2016-10-19 10:20:00,162.4,162.61,162.28,162.59,25005.0,151.2472,151.4427,151.1354,151.4241,25005.0
2016-10-19 10:30:00,162.64,162.77,162.03,162.18,22883.0,151.4707,151.5918,150.9026,151.0423,22883.0
2016-10-19 10:40:00,162.18,162.52,162.17,162.42,14378.0,151.0423,151.3589,151.033,151.2658,14378.0
2016-10-19 10:50:00,162.38,162.38,162.05,162.37,15422.0,151.2285,151.2285,150.9212,151.2192,15422.0
2016-10-19 11:00:00,162.39,162.39,162.2,162.27,7602.0,151.2379,151.2379,151.0609,151.1261,7602.0
2016-10-19 11:10:00,162.33,162.47,162.15,162.45,12095.0,151.182,151.3124,151.0143,151.2937,12095.0
2016-10-19 11:20:00,162.41,162.59,162.38,162.5,10595.0,151.2565,151.4241,151.2285,151.3403,10595.0
2016-10-19 11:30:00,162.49,162.54,162.3,162.36,7605.0,151.331,151.3776,151.154,151.2099,7605.0
2016-10-19 11:40:00,162.42,162.49,162.25,162.39,16268.0,151.2658,151.331,151.1075,151.2379,16268.0
2016-10-19 11:50:00,162.38,162.42,162.19,162.23,9878.0,151.2285,151.2658,151.0516,151.0888,9878.0
2016-10-19 12:00:00,162.23,162.26,162.06,162.19,12153.0,151.0888,151.1168,150.9305,151.0516,12153.0
2016-10-19 12:10:00,162.22,162.28,162.17,162.17,5991.0,151.0795,151.1354,151.033,151.033,5991.0
2016-10-19 12:20:00,162.23,162.25,162.14,162.15,8383.0,151.0888,151.1075,151.005,151.0143,8383.0
2016-10-19 12:30:00,162.15,162.17,162.05,162.12,10862.0,151.0143,151.033,150.9212,150.9864,10862.0
2016-10-19 12:40:00,162.12,162.15,162.05,162.15,20164.0,150.9864,151.0143,150.9212,151.0143,20164.0
2016-10-19 12:50:00,162.14,162.16,162.06,162.06,8440.0,151.005,151.0237,150.9305,150.9305,8440.0
2016-10-19 13:00:00,162.07,162.11,161.78,161.81,11438.0,150.9398,150.9771,150.6697,150.6977,11438.0
2016-10-19 13:10:00,161.81,162.03,161.77,162.03,11579.0,150.6977,150.9026,150.6604,150.9026,11579.0
2016-10-19 13:20:00,162.0,162.15,161.92,162.13,10345.0,150.8746,151.0143,150.8001,150.9957,10345.0
2016-10-19 13:30:00,162.15,162.25,162.15,162.19,9468.0,151.0143,151.1075,151.0143,151.0516,9468.0
2016-10-19 13:40:00,162.19,162.32,162.18,162.25,13743.0,151.0516,151.1727,151.0423,151.1075,13743.0
2016-10-19 13:50:00,162.25,162.26,162.07,162.07,9120.0,151.1075,151.1168,150.9398,150.9398,9120.0
2016-10-19 14:00:00,162.08,162.15,161.98,161.99,14347.0,150.9491,151.0143,150.856,150.8653,14347.0
2016-10-19 14:10:00,161.97,162.05,161.71,161.71,18546.0,150.8467,150.9212,150.6046,150.6046,18546.0
2016-10-19 14:20:00,161.74,161.76,161.65,161.67,9300.0,150.6325,150.6511,150.5487,150.5673,9300.0
2016-10-19 14:30:00,161.63,161.7,161.55,161.64,41448.0,150.53,150.5952,150.4555,150.5394,41448.0
2016-10-19 14:40:00,161.59,161.91,161.59,161.78,22931.0,150.4928,150.7908,150.4928,150.6697,22931.0
2016-10-19 14:50:00,161.79,162.12,161.77,162.01,22511.0,150.6791,150.9864,150.6604,150.884,22511.0
2016-10-19 15:00:00,162.02,162.07,161.89,161.95,18312.0,150.8933,150.9398,150.7722,150.8281,18312.0
2016-10-19 15:10:00,161.95,162.01,161.86,161.92,18560.0,150.8281,150.884,150.7443,150.8001,18560.0
2016-10-19 15:20:00,161.92,161.94,161.53,161.58,30028.0,150.8001,150.8188,150.4369,150.4835,30028.0
2016-10-19 15:30:00,161.59,161.71,161.41,161.57,55098.0,150.4928,150.6046,150.3252,150.4742,55098.0
2016-10-19 15:40:00,161.55,161.66,161.35,161.4,55265.0,150.4555,150.558,150.2693,150.3158,55265.0
2016-10-19 15:50:00,161.43,161.46,161.07,161.14,166829.0,150.3438,150.3717,150.0085,150.0737,166829.0
2016-10-20 09:30:00,161.01,162.28,161.01,161.64,31459.0,149.9526,151.1354,149.9526,150.5394,31459.0
2016-10-20 09:40:00,161.79,162.35,161.53,162.24,34565.0,150.6791,151.2006,150.4369,151.0982,34565.0
2016-10-20 09:50:00,162.22,162.23,161.95,162.03,28616.0,151.0795,151.0888,150.8281,150.9026,28616.0
2016-10-20 10:00:00,162.13,162.56,162.1,162.41,28848.0,150.9957,151.3962,150.9678,151.2565,28848.0
2016-10-20 10:10:00,162.37,162.37,162.1,162.21,24391.0,151.2192,151.2192,150.9678,151.0702,24391.0
2016-10-20 10:20:00,162.18,162.22,161.93,161.93,27107.0,151.0423,151.0795,150.8094,150.8094,27107.0
2016-10-20 10:30:00,161.98,161.98,161.34,161.4,15879.0,150.856,150.856,150.26,150.3158,15879.0
2016-10-20 10:40:00,161.33,161.4,161.17,161.18,13577.0,150.2507,150.3158,150.1016,150.111,13577.0
2016-10-20 10:50:00,161.19,161.19,160.8,160.93,15064.0,150.1203,150.1203,149.7571,149.8781,15064.0
2016-10-20 11:00:00,160.91,161.11,160.84,161.11,23844.0,149.8595,150.0458,149.7943,150.0458,23844.0
2016-10-20 11:10:00,161.05,161.27,161.01,161.25,16223.0,149.9899,150.1948,149.9526,150.1761,16223.0
2016-10-20 11:20:00,161.28,161.43,161.21,161.34,14316.0,150.2041,150.3438,150.1389,150.26,14316.0
2016-10-20 11:30:00,161.36,161.56,161.25,161.32,22395.0,150.2786,150.4649,150.1761,150.2413,22395.0
2016-10-20 11:40:00,161.32,161.35,161.09,161.27,14477.0,150.2413,150.2693,150.0271,150.1948,14477.0
2016-10-20 11:50:00,161.25,161.38,161.01,161.34,23219.0,150.1761,150.2972,149.9526,150.26,23219.0
2016-10-20 12:00:00,161.36,161.68,161.3,161.53,21580.0,150.2786,150.5766,150.2227,150.4369,21580.0
2016-10-20 12:10:00,161.53,161.79,161.53,161.79,14839.0,150.4369,150.6791,150.4369,150.6791,14839.0
2016-10-20 12:20:00,161.79,161.98,161.68,161.93,19170.0,150.6791,150.856,150.5766,150.8094,19170.0
2016-10-20 12:30:00,161.98,162.32,161.95,162.32,22307.0,150.856,151.1727,150.8281,151.1727,22307.0
2016-10-20 12:40:00,162.32,162.54,162.32,162.36,14321.0,151.1727,151.3776,151.1727,151.2099,14321.0
2016-10-20 12:50:00,162.34,162.38,162.23,162.25,7974.0,151.1913,151.2285,151.0888,151.1075,7974.0
2016-10-20 13:00:00,162.24,162.24,162.0,162.09,17217.0,151.0982,151.0982,150.8746,150.9585,17217.0
2016-10-20 13:10:00,162.1,162.11,161.9,161.99,10196.0,150.9678,150.9771,150.7815,150.8653,10196.0
2016-10-20 13:20:00,161.97,162.0,161.84,161.9,11620.0,150.8467,150.8746,150.7256,150.7815,11620.0
2016-10-20 13:30:00,161.93,162.25,161.93,162.25,11560.0,150.8094,151.1075,150.8094,151.1075,11560.0
2016-10-20 13:40:00,162.25,162.28,162.07,162.07,9968.0,151.1075,151.1354,150.9398,150.9398,9968.0
2016-10-20 13:50:00,162.03,162.03,161.74,161.96,15338.0,150.9026,150.9026,150.6325,150.8374,15338.0
2016-10-20 14:00:00,161.99,162.0,161.87,161.97,61659.0,150.8653,150.8746,150.7536,150.8467,61659.0
2016-10-20 14:10:00,161.91,162.02,161.88,161.97,13814.0,150.7908,150.8933,150.7629,150.8467,13814.0
2016-10-20 14:20:00,162.0,162.05,161.89,161.98,8300.0,150.8746,150.9212,150.7722,150.856,8300.0
2016-10-20 14:30:00,161.97,162.04,161.9,162.02,10011.0,150.8467,150.9119,150.7815,150.8933,10011.0
2016-10-20 14:40:00,161.97,162.04,161.83,161.99,7354.0,150.8467,150.9119,150.7163,150.8653,7354.0
2016-10-20 14:50:00,162.0,162.03,161.85,161.85,7645.0,150.8746,150.9026,150.7349,150.7349,7645.0
2016-10-20 15:00:00,161.82,161.9,161.78,161.89,8379.0,150.707,150.7815,150.6697,150.7722,8379.0
2016-10-20 15:10:00,161.89,161.97,161.82,161.86,8689.0,150.7722,150.8467,150.707,150.7443,8689.0
2016-10-20 15:20:00,161.85,161.98,161.85,161.9,14891.0,150.7349,150.856,150.7349,150.7815,14891.0
2016-10-20 15:30:00,161.9,161.95,161.74,161.75,13432.0,150.7815,150.8281,150.6325,150.6418,13432.0
2016-10-20 15:40:00,161.74,161.96,161.73,161.92,19060.0,150.6325,150.8374,150.6232,150.8001,19060.0
2016-10-20 15:50:00,161.9,162.12,161.83,161.84,72878.0,150.7815,150.9864,150.7163,150.7256,72878.0
2016-10-21 09:30:00,161.14,161.43,160.56,161.16,85416.0,150.0737,150.3438,149.5335,150.0923,85416.0
2016-10-21 09:40:00,161.06,161.34,160.87,161.13,14098.0,149.9992,150.26,149.8222,150.0644,14098.0
2016-10-21 09:50:00,161.22,161.66,160.98,161.66,16748.0,150.1482,150.558,149.9247,150.558,16748.0
2016-10-21 10:00:00,161.66,161.66,161.22,161.42,132670.0,150.558,150.558,150.1482,150.3345,132670.0
2016-10-21 10:10:00,161.4,161.78,161.36,161.64,25072.0,150.3158,150.6697,150.2786,150.5394,25072.0
2016-10-21 10:20:00,161.58,161.62,161.37,161.56,19790.0,150.4835,150.5207,150.2879,150.4649,19790.0
2016-10-21 10:30:00,161.56,161.72,161.43,161.43,24825.0,150.4649,150.6139,150.3438,150.3438,24825.0
2016-10-21 10:40:00,161.47,161.7,161.44,161.63,20399.0,150.381,150.5952,150.3531,150.53,20399.0
2016-10-21 10:50:00,161.6,161.66,161.46,161.6,11678.0,150.5021,150.558,150.3717,150.5021,11678.0
2016-10-21 11:00:00,161.6,161.81,161.39,161.69,19265.0,150.5021,150.6977,150.3065,150.5859,19265.0
2016-10-21 11:10:00,161.68,161.78,161.4,161.45,34483.0,150.5766,150.6697,150.3158,150.3624,34483.0
2016-10-21 11:20:00,161.47,161.67,161.45,161.55,17923.0,150.381,150.5673,150.3624,150.4555,17923.0
2016-10-21 11:30:00,161.54,161.8,161.54,161.69,13035.0,150.4462,150.6884,150.4462,150.5859,13035.0
2016-10-21 11:40:00,161.75,161.97,161.64,161.96,22704.0,150.6418,150.8467,150.5394,150.8374,22704.0
2016-10-21 11:50:00,161.99,162.12,161.92,162.03,12791.0,150.8653,150.9864,150.8001,150.9026,12791.0
2016-10-21 12:00:00,162.05,162.09,161.72,161.72,24437.0,150.9212,150.9585,150.6139,150.6139,24437.0
2016-10-21 12:10:00,161.75,162.01,161.69,161.93,25012.0,150.6418,150.884,150.5859,150.8094,25012.0
2016-10-21 12:20:00,161.94,161.94,161.66,161.67,8790.0,150.8188,150.8188,150.558,150.5673,8790.0
2016-10-21 12:30:00,161.66,161.71,161.54,161.6,11934.0,150.558,150.6046,150.4462,150.5021,11934.0
2016-10-21 12:40:00,161.6,161.61,161.41,161.45,13890.0,150.5021,150.5114,150.3252,150.3624,13890.0
2016-10-21 12:50:00,161.48,161.49,161.28,161.42,13318.0,150.3904,150.3997,150.2041,150.3345,13318.0
2016-10-21 13:00:00,161.43,161.66,161.32,161.62,24951.0,150.3438,150.558,150.2413,150.5207,24951.0
2016-10-21 13:10:00,161.59,161.6,161.43,161.55,21508.0,150.4928,150.5021,150.3438,150.4555,21508.0
2016-10-21 13:20:00,161.59,161.59,161.35,161.41,26632.0,150.4928,150.4928,150.2693,150.3252,26632.0
2016-10-21 13:30:00,161.39,161.43,161.23,161.42,11707.0,150.3065,150.3438,150.1575,150.3345,11707.0
2016-10-21 13:40:00,161.42,161.43,161.34,161.36,22860.0,150.3345,150.3438,150.26,150.2786,22860.0
2016-10-21 13:50:00,161.37,161.44,161.26,161.38,15761.0,150.2879,150.3531,150.1855,150.2972,15761.0
2016-10-21 14:00:00,161.35,161.35,161.22,161.25,22012.0,150.2693,150.2693,150.1482,150.1761,22012.0
2016-10-21 14:10:00,161.23,161.37,161.21,161.28,24595.0,150.1575,150.2879,150.1389,150.2041,24595.0
2016-10-21 14:20:00,161.27,161.34,161.21,161.24,49994.0,150.1948,150.26,150.1389,150.1668,49994.0
2016-10-21 14:30:00,161.26,161.3,161.19,161.21,72932.0,150.1855,150.2227,150.1203,150.1389,72932.0
2016-10-21 14:40:00,161.21,161.26,161.13,161.22,65315.0,150.1389,150.1855,150.0644,150.1482,65315.0
2016-10-21 14:50:00,161.22,161.25,161.07,161.07,31687.0,150.1482,150.1761,150.0085,150.0085,31687.0
2016-10-21 15:00:00,161.12,161.24,161.08,161.2,25324.0,150.0551,150.1668,150.0178,150.1296,25324.0
2016-10-21 15:10:00,161.2,161.39,161.18,161.36,20512.0,150.1296,150.3065,150.111,150.2786,20512.0
2016-10-21 15:20:00,161.34,161.38,161.28,161.34,8151.0,150.26,150.2972,150.2041,150.26,8151.0
2016-10-21 15:30:00,161.34,161.39,161.27,161.27,62313.0,150.26,150.3065,150.1948,150.1948,62313.0
2016-10-21 15:40:00,161.26,161.29,161.21,161.23,43215.0,150.1855,150.2134,150.1389,150.1575,43215.0
2016-10-21 15:50:00,161.25,161.26,160.9,160.98,160655.0,150.1761,150.1855,149.8502,149.9247,160655.0
2016-10-24 09:30:00,161.97,162.62,161.69,162.08,25438.0,150.8467,151.4521,150.5859,150.9491,25438.0
2016-10-24 09:40:00,162.12,162.5,161.92,162.48,19795.0,150.9864,151.3403,150.8001,151.3217,19795.0
2016-10-24 09:50:00,162.54,162.7,162.44,162.49,25055.0,151.3776,151.5266,151.2844,151.331,25055.0
2016-10-24 10:00:00,162.47,162.76,162.24,162.51,55906.0,151.3124,151.5824,151.0982,151.3496,55906.0
2016-10-24 10:10:00,162.54,162.73,162.32,162.39,22496.0,151.3776,151.5545,151.1727,151.2379,22496.0
2016-10-24 10:20:00,162.39,162.47,162.37,162.43,55655.0,151.2379,151.3124,151.2192,151.2751,55655.0
2016-10-24 10:30:00,162.46,162.49,162.28,162.35,49659.0,151.303,151.331,151.1354,151.2006,49659.0
2016-10-24 10:40:00,162.38,162.47,162.32,162.43,36590.0,151.2285,151.3124,151.1727,151.2751,36590.0
2016-10-24 10:50:00,162.41,162.47,162.29,162.35,38443.0,151.2565,151.3124,151.1447,151.2006,38443.0
2016-10-24 11:00:00,162.35,162.35,162.16,162.29,29057.0,151.2006,151.2006,151.0237,151.1447,29057.0
2016-10-24 11:10:00,162.31,162.44,162.28,162.35,21901.0,151.1634,151.2844,151.1354,151.2006,21901.0
2016-10-24 11:20:00,162.36,162.4,162.23,162.23,21614.0,151.2099,151.2472,151.0888,151.0888,21614.0
2016-10-24 11:30:00,162.23,162.33,162.15,162.2,19373.0,151.0888,151.182,151.0143,151.0609,19373.0
2016-10-24 11:40:00,162.22,162.29,162.1,162.27,13842.0,151.0795,151.1447,150.9678,151.1261,13842.0
2016-10-24 11:50:00,162.29,162.39,162.24,162.35,13527.0,151.1447,151.2379,151.0982,151.2006,13527.0
2016-10-24 12:00:00,162.35,162.35,162.21,162.31,19416.0,151.2006,151.2006,151.0702,151.1634,19416.0
2016-10-24 12:10:00,162.28,162.31,162.15,162.15,10026.0,151.1354,151.1634,151.0143,151.0143,10026.0
2016-10-24 12:20:00,162.17,162.22,162.05,162.11,14760.0,151.033,151.0795,150.9212,150.9771,14760.0
2016-10-24 12:30:00,162.04,162.08,161.72,161.72,12499.0,150.9119,150.9491,150.6139,150.6139,12499.0
2016-10-24 12:40:00,161.68,161.76,161.53,161.57,14031.0,150.5766,150.6511,150.4369,150.4742,14031.0
2016-10-24 12:50:00,161.53,161.57,161.27,161.31,12073.0,150.4369,150.4742,150.1948,150.232,12073.0
2016-10-24 13:00:00,161.31,161.31,160.98,161.06,22646.0,150.232,150.232,149.9247,149.9992,22646.0
2016-10-24 13:10:00,161.06,161.09,160.99,161.01,16352.0,149.9992,150.0271,149.934,149.9526,16352.0
2016-10-24 13:20:00,160.98,161.06,160.9,161.03,18395.0,149.9247,149.9992,149.8502,149.9713,18395.0
2016-10-24 13:30:00,161.03,161.06,160.95,160.97,12605.0,149.9713,149.9992,149.8967,149.9154,12605.0
2016-10-24 13:40:00,160.96,161.09,160.91,161.02,19444.0,149.9061,150.0271,149.8595,149.9619,19444.0
2016-10-24 13:50:00,161.05,161.15,160.98,160.98,21023.0,149.9899,150.083,149.9247,149.9247,21023.0
2016-10-24 14:00:00,160.99,161.04,160.85,160.88,26125.0,149.934,149.9806,149.8036,149.8316,26125.0
2016-10-24 14:10:00,160.88,160.9,160.68,160.74,18094.0,149.8316,149.8502,149.6453,149.7012,18094.0
2016-10-24 14:20:00,160.73,160.84,160.65,160.65,21277.0,149.6919,149.7943,149.6174,149.6174,21277.0
2016-10-24 14:30:00,160.66,160.77,160.62,160.68,30320.0,149.6267,149.7291,149.5894,149.6453,30320.0
2016-10-24 14:40:00,160.7,160.78,160.67,160.74,18401.0,149.6639,149.7384,149.636,149.7012,18401.0
2016-10-24 14:50:00,160.71,160.74,160.63,160.72,25684.0,149.6732,149.7012,149.5987,149.6825,25684.0
2016-10-24 15:00:00,160.72,160.8,160.7,160.77,14977.0,149.6825,149.7571,149.6639,149.7291,14977.0
2016-10-24 15:10:00,160.78,160.81,160.75,160.79,16940.0,149.7384,149.7664,149.7105,149.7477,16940.0
2016-10-24 15:20:00,160.78,160.78,160.54,160.57,18005.0,149.7384,149.7384,149.5149,149.5428,18005.0
2016-10-24 15:30:00,160.57,160.73,160.54,160.68,33458.0,149.5428,149.6919,149.5149,149.6453,33458.0
2016-10-24 15:40:00,160.68,160.69,160.43,160.43,43335.0,149.6453,149.6546,149.4125,149.4125,43335.0
2016-10-24 15:50:00,160.44,160.48,160.24,160.27,152925.0,149.4218,149.459,149.2355,149.2634,152925.0
2016-10-25 09:30:00,160.13,160.13,159.6,159.87,28711.0,149.1331,149.1331,148.6395,148.8909,28711.0
2016-10-25 09:40:00,159.87,160.07,159.75,159.84,11941.0,148.8909,149.0772,148.7792,148.863,11941.0
2016-10-25 09:50:00,159.8,159.82,158.89,159.07,33014.0,148.8257,148.8444,147.9782,148.1459,33014.0
2016-10-25 10:00:00,159.06,160.11,159.03,160.11,34034.0,148.1365,149.1144,148.1086,149.1144,34034.0
2016-10-25 10:10:00,160.16,160.24,159.78,160.08,15328.0,149.161,149.2355,148.8071,149.0865,15328.0
2016-10-25 10:20:00,160.08,160.09,159.53,159.57,28584.0,149.0865,149.0958,148.5743,148.6115,28584.0
2016-10-25 10:30:00,159.65,159.68,159.42,159.64,72061.0,148.686,148.714,148.4718,148.6767,72061.0
2016-10-25 10:40:00,159.64,159.65,159.34,159.4,16709.0,148.6767,148.686,148.3973,148.4532,16709.0
2016-10-25 10:50:00,159.35,159.38,158.96,159.1,20776.0,148.4066,148.4346,148.0434,148.1738,20776.0
2016-10-25 11:00:00,159.15,159.17,158.64,158.73,39433.0,148.2204,148.239,147.7454,147.8292,39433.0
2016-10-25 11:10:00,158.76,158.9,158.25,158.26,21482.0,147.8571,147.9875,147.3822,147.3915,21482.0
2016-10-25 11:20:00,158.26,158.83,158.26,158.83,18851.0,147.3915,147.9223,147.3915,147.9223,18851.0
2016-10-25 11:30:00,158.81,159.23,158.74,159.2,13860.0,147.9037,148.2949,147.8385,148.2669,13860.0
2016-10-25 11:40:00,159.21,159.49,159.14,159.38,19315.0,148.2762,148.537,148.2111,148.4346,19315.0
2016-10-25 11:50:00,159.38,159.65,159.36,159.43,20214.0,148.4346,148.686,148.4159,148.4811,20214.0
2016-10-25 12:00:00,159.43,159.61,159.27,159.53,26294.0,148.4811,148.6488,148.3321,148.5743,26294.0
2016-10-25 12:10:00,159.58,159.62,159.23,159.42,12575.0,148.6208,148.6581,148.2949,148.4718,12575.0
2016-10-25 12:20:00,159.46,159.46,159.2,159.2,6948.0,148.5091,148.5091,148.2669,148.2669,6948.0
2016-10-25 12:30:00,159.18,159.35,159.13,159.3,6755.0,148.2483,148.4066,148.2017,148.3601,6755.0
2016-10-25 12:40:00,159.31,159.35,159.07,159.26,7391.0,148.3694,148.4066,148.1459,148.3228,7391.0
2016-10-25 12:50:00,159.23,159.34,159.11,159.12,10215.0,148.2949,148.3973,148.1831,148.1924,10215.0
2016-10-25 13:00:00,159.11,159.13,158.91,158.93,14424.0,148.1831,148.2017,147.9968,148.0155,14424.0
2016-10-25 13:10:00,158.97,159.03,158.9,158.9,21361.0,148.0527,148.1086,147.9875,147.9875,21361.0
2016-10-25 13:20:00,158.92,158.92,158.68,158.91,17231.0,148.0062,148.0062,147.7826,147.9968,17231.0
2016-10-25 13:30:00,158.86,159.13,158.82,159.06,14931.0,147.9503,148.2017,147.913,148.1365,14931.0
2016-10-25 13:40:00,159.06,159.24,159.03,159.12,18602.0,148.1365,148.3042,148.1086,148.1924,18602.0
2016-10-25 13:50:00,159.14,159.24,159.06,159.2,16090.0,148.2111,148.3042,148.1365,148.2669,16090.0
2016-10-25 14:00:00,159.2,159.47,159.19,159.44,27453.0,148.2669,148.5184,148.2576,148.4904,27453.0
2016-10-25 14:10:00,159.45,159.45,159.21,159.22,24489.0,148.4998,148.4998,148.2762,148.2856,24489.0
2016-10-25 14:20:00,159.25,159.37,159.18,159.31,12258.0,148.3135,148.4253,148.2483,148.3694,12258.0
2016-10-25 14:30:00,159.33,159.38,159.23,159.29,25720.0,148.388,148.4346,148.2949,148.3507,25720.0
2016-10-25 14:40:00,159.27,159.34,159.21,159.34,16356.0,148.3321,148.3973,148.2762,148.3973,16356.0
2016-10-25 14:50:00,159.33,159.35,159.16,159.16,22895.0,148.388,148.4066,148.2297,148.2297,22895.0
2016-10-25 15:00:00,159.16,159.2,159.05,159.2,25836.0,148.2297,148.2669,148.1272,148.2669,25836.0
2016-10-25 15:10:00,159.19,159.24,159.09,159.2,28180.0,148.2576,148.3042,148.1645,148.2669,28180.0
2016-10-25 15:20:00,159.19,159.48,159.16,159.42,30809.0,148.2576,148.5277,148.2297,148.4718,30809.0
2016-10-25 15:30:00,159.39,159.45,159.23,159.33,42352.0,148.4439,148.4998,148.2949,148.388,42352.0
2016-10-25 15:40:00,159.32,159.4,159.11,159.19,57376.0,148.3787,148.4532,148.1831,148.2576,57376.0
2016-10-25 15:50:00,159.19,159.21,158.48,158.5,283707.0,148.2576,148.2762,147.5964,147.615,283707.0
2016-10-26 09:30:00,157.97,157.97,156.83,157.02,55514.0,147.1214,147.1214,146.0597,146.2366,55514.0
2016-10-26 09:40:00,157.02,157.51,156.94,157.29,28020.0,146.2366,146.693,146.1621,146.4881,28020.0
2016-10-26 09:50:00,157.27,157.38,156.75,156.9,23940.0,146.4695,146.5719,145.9852,146.1249,23940.0
2016-10-26 10:00:00,156.83,156.87,156.58,156.72,39895.0,146.0597,146.0969,145.8269,145.9572,39895.0
2016-10-26 10:10:00,156.69,156.76,156.38,156.58,32503.0,145.9293,145.9945,145.6406,145.8269,32503.0
2016-10-26 10:20:00,156.5,156.6,156.03,156.17,24678.0,145.7524,145.8455,145.3146,145.445,24678.0
2016-10-26 10:30:00,156.18,156.49,155.93,156.1,137260.0,145.4543,145.743,145.2215,145.3798,137260.0
2016-10-26 10:40:00,156.15,156.3,156.08,156.15,52415.0,145.4264,145.5661,145.3612,145.4264,52415.0
2016-10-26 10:50:00,156.2,156.66,156.17,156.61,80400.0,145.473,145.9014,145.445,145.8548,80400.0
2016-10-26 11:00:00,156.7,157.85,156.64,157.79,19659.0,145.9386,147.0096,145.8827,146.9538,19659.0
2016-10-26 11:10:00,157.81,158.13,157.77,157.79,36361.0,146.9724,147.2704,146.9351,146.9538,36361.0
2016-10-26 11:20:00,157.74,158.09,157.64,158.09,125674.0,146.9072,147.2332,146.8141,147.2332,125674.0
2016-10-26 11:30:00,158.05,158.09,157.88,157.99,105092.0,147.1959,147.2332,147.0376,147.14,105092.0
2016-10-26 11:40:00,158.04,158.39,157.99,158.37,54899.0,147.1866,147.5126,147.14,147.4939,54899.0
2016-10-26 11:50:00,158.33,158.55,158.32,158.42,26807.0,147.4567,147.6616,147.4474,147.5405,26807.0
2016-10-26 12:00:00,158.45,158.59,158.42,158.47,34000.0,147.5684,147.6988,147.5405,147.5871,34000.0
2016-10-26 12:10:00,158.46,158.58,158.45,158.5,25535.0,147.5777,147.6895,147.5684,147.615,25535.0
2016-10-26 12:20:00,158.52,158.57,158.43,158.46,17005.0,147.6336,147.6802,147.5498,147.5777,17005.0
2016-10-26 12:30:00,158.47,158.5,158.08,158.08,11554.0,147.5871,147.615,147.2238,147.2238,11554.0
2016-10-26 12:40:00,158.1,158.16,157.89,158.03,17102.0,147.2425,147.2984,147.0469,147.1773,17102.0
2016-10-26 12:50:00,158.03,158.07,157.75,157.79,24313.0,147.1773,147.2145,146.9165,146.9538,24313.0
2016-10-26 13:00:00,157.77,158.09,157.64,158.05,36673.0,146.9351,147.2332,146.8141,147.1959,36673.0
2016-10-26 13:10:00,158.02,158.11,157.99,158.1,16418.0,147.168,147.2518,147.14,147.2425,16418.0
2016-10-26 13:20:00,158.14,158.23,158.09,158.17,11651.0,147.2797,147.3635,147.2332,147.3077,11651.0
2016-10-26 13:30:00,158.17,158.21,158.03,158.13,21487.0,147.3077,147.3449,147.1773,147.2704,21487.0
2016-10-26 13:40:00,158.14,158.14,157.78,157.89,14607.0,147.2797,147.2797,146.9444,147.0469,14607.0
2016-10-26 13:50:00,157.9,157.92,157.68,157.77,11814.0,147.0562,147.0748,146.8513,146.9351,11814.0
2016-10-26 14:00:00,157.79,157.85,157.37,157.72,20039.0,146.9538,147.0096,146.5626,146.8886,20039.0
2016-10-26 14:10:00,157.65,158.03,157.62,157.93,16991.0,146.8234,147.1773,146.7954,147.0841,16991.0
2016-10-26 14:20:00,157.97,158.13,157.88,158.06,16741.0,147.1214,147.2704,147.0376,147.2052,16741.0
2016-10-26 14:30:00,158.02,158.14,157.99,158.09,11401.0,147.168,147.2797,147.14,147.2332,11401.0
2016-10-26 14:40:00,158.09,158.25,158.03,158.13,14494.0,147.2332,147.3822,147.1773,147.2704,14494.0
2016-10-26 14:50:00,158.12,158.38,158.03,158.27,15948.0,147.2611,147.5032,147.1773,147.4008,15948.0
2016-10-26 15:00:00,158.26,158.37,158.19,158.35,19585.0,147.3915,147.4939,147.3263,147.4753,19585.0
2016-10-26 15:10:00,158.35,158.48,158.29,158.43,24843.0,147.4753,147.5964,147.4194,147.5498,24843.0
2016-10-26 15:20:00,158.45,158.68,158.45,158.63,26003.0,147.5684,147.7826,147.5684,147.7361,26003.0
2016-10-26 15:30:00,158.61,158.93,158.61,158.91,54750.0,147.7174,148.0155,147.7174,147.9968,54750.0
2016-10-26 15:40:00,158.91,158.91,158.64,158.75,68315.0,147.9968,147.9968,147.7454,147.8478,68315.0
2016-10-26 15:50:00,158.73,158.77,158.39,158.58,121296.0,147.8292,147.8665,147.5126,147.6895,121296.0
2016-10-27 09:30:00,158.99,159.7,158.33,158.79,21809.0,148.0714,148.7326,147.4567,147.8851,21809.0
2016-10-27 09:40:00,158.77,159.09,158.65,158.65,16151.0,147.8665,148.1645,147.7547,147.7547,16151.0
2016-10-27 09:50:00,158.76,158.89,158.39,158.71,17867.0,147.8571,147.9782,147.5126,147.8106,17867.0
2016-10-27 10:00:00,158.71,158.83,158.26,158.4,21417.0,147.8106,147.9223,147.3915,147.5219,21417.0
2016-10-27 10:10:00,158.39,158.39,157.8,157.8,16202.0,147.5126,147.5126,146.9631,146.9631,16202.0
2016-10-27 10:20:00,157.75,157.94,157.63,157.9,22409.0,146.9165,147.0935,146.8048,147.0562,22409.0
2016-10-27 10:30:00,157.9,158.33,157.54,158.26,28650.0,147.0562,147.4567,146.7209,147.3915,28650.0
2016-10-27 10:40:00,158.33,158.6,158.21,158.4,22203.0,147.4567,147.7081,147.3449,147.5219,22203.0
2016-10-27 10:50:00,158.57,158.58,158.1,158.21,18380.0,147.6802,147.6895,147.2425,147.3449,18380.0
2016-10-27 11:00:00,158.2,158.38,158.02,158.29,17301.0,147.3356,147.5032,147.168,147.4194,17301.0
2016-10-27 11:10:00,158.3,159.69,158.29,159.68,36257.0,147.4287,148.7233,147.4194,148.714,36257.0
2016-10-27 11:20:00,159.58,159.72,159.14,159.17,44976.0,148.6208,148.7512,148.2111,148.239,44976.0
2016-10-27 11:30:00,159.18,159.19,158.75,158.87,18180.0,148.2483,148.2576,147.8478,147.9596,18180.0
2016-10-27 11:40:00,158.86,159.08,158.63,159.08,21139.0,147.9503,148.1552,147.7361,148.1552,21139.0
2016-10-27 11:50:00,159.09,159.42,158.99,159.33,19349.0,148.1645,148.4718,148.0714,148.388,19349.0
2016-10-27 12:00:00,159.37,159.66,159.24,159.61,13949.0,148.4253,148.6953,148.3042,148.6488,13949.0
2016-10-27 12:10:00,159.59,159.79,159.59,159.73,26623.0,148.6301,148.8164,148.6301,148.7605,26623.0
2016-10-27 12:20:00,159.62,159.83,159.57,159.76,26603.0,148.6581,148.8537,148.6115,148.7885,26603.0
2016-10-27 12:30:00,159.79,159.99,159.74,159.82,28993.0,148.8164,149.0027,148.7698,148.8444,28993.0
2016-10-27 12:40:00,159.87,160.43,159.73,160.3,32851.0,148.8909,149.4125,148.7605,149.2914,32851.0
2016-10-27 12:50:00,160.3,160.72,159.81,160.61,35653.0,149.2914,149.6825,148.835,149.5801,35653.0
2016-10-27 13:00:00,160.52,160.74,160.16,160.55,106063.0,149.4963,149.7012,149.161,149.5242,106063.0
2016-10-27 13:10:00,160.6,160.79,160.32,160.68,21006.0,149.5708,149.7477,149.31,149.6453,21006.0
2016-10-27 13:20:00,160.7,161.13,160.68,160.87,29550.0,149.6639,150.0644,149.6453,149.8222,29550.0
2016-10-27 13:30:00,160.91,161.14,160.62,161.14,18891.0,149.8595,150.0737,149.5894,150.0737,18891.0
2016-10-27 13:40:00,161.05,161.23,160.79,161.14,28407.0,149.9899,150.1575,149.7477,150.0737,28407.0
2016-10-27 13:50:00,161.07,161.65,161.02,161.52,34733.0,150.0085,150.5487,149.9619,150.4276,34733.0
2016-10-27 14:00:00,161.52,161.64,160.64,160.64,37894.0,150.4276,150.5394,149.608,149.608,37894.0
2016-10-27 14:10:00,160.78,161.29,160.61,161.29,25614.0,149.7384,150.2134,149.5801,150.2134,25614.0
2016-10-27 14:20:00,161.21,161.3,160.98,161.23,21841.0,150.1389,150.2227,149.9247,150.1575,21841.0
2016-10-27 14:30:00,161.22,161.23,160.55,160.58,19828.0,150.1482,150.1575,149.5242,149.5522,19828.0
2016-10-27 14:40:00,160.49,160.89,160.47,160.89,19959.0,149.4683,149.8409,149.4497,149.8409,19959.0
2016-10-27 14:50:00,160.83,161.13,160.83,161.09,28273.0,149.785,150.0644,149.785,150.0271,28273.0
2016-10-27 15:00:00,161.06,161.25,160.93,161.06,34646.0,149.9992,150.1761,149.8781,149.9992,34646.0
2016-10-27 15:10:00,161.03,161.08,160.74,160.77,68759.0,149.9713,150.0178,149.7012,149.7291,68759.0
2016-10-27 15:20:00,160.74,160.9,160.65,160.9,43369.0,149.7012,149.8502,149.6174,149.8502,43369.0
2016-10-27 15:30:00,160.89,160.89,160.54,160.6,67635.0,149.8409,149.8409,149.5149,149.5708,67635.0
2016-10-27 15:40:00,160.61,160.86,160.29,160.86,63030.0,149.5801,149.8129,149.2821,149.8129,63030.0
2016-10-27 15:50:00,160.83,160.83,160.47,160.64,125024.0,149.785,149.785,149.4497,149.608,125024.0
2016-10-28 09:30:00,129.8,130.84,117.35,119.74,3423747.0,120.886,121.8546,109.291,111.5168,3423747.0
2016-10-28 09:40:00,119.8,120.35,114.53,118.32,3220115.0,111.5727,112.085,106.6646,110.1944,3220115.0
2016-10-28 09:50:00,118.25,121.2,117.96,121.09,1796463.0,110.1292,112.8766,109.8591,112.7741,1796463.0
2016-10-28 10:00:00,120.92,125.0,120.63,124.79,2116513.0,112.6158,116.4156,112.3457,116.22,2116513.0
2016-10-28 10:10:00,124.8,125.64,122.22,122.69,1151849.0,116.2294,117.0117,113.8265,114.2643,1151849.0
2016-10-28 10:20:00,122.75,124.92,122.43,124.37,740824.0,114.3201,116.3411,114.0221,115.8289,740824.0
2016-10-28 10:30:00,124.27,124.9,123.25,123.9,791198.0,115.7358,116.3225,114.7858,115.3912,791198.0
2016-10-28 10:40:00,123.92,124.12,123.0,123.69,383198.0,115.4098,115.5961,114.553,115.1956,383198.0
2016-10-28 10:50:00,123.59,123.9,122.61,122.82,318391.0,115.1024,115.3912,114.1898,114.3853,318391.0
2016-10-28 11:00:00,122.82,123.92,122.74,123.54,276739.0,114.3853,115.4098,114.3108,115.0559,276739.0
2016-10-28 11:10:00,123.57,126.25,123.07,123.38,529323.0,115.0838,117.5798,114.6182,114.9069,529323.0
2016-10-28 11:20:00,123.42,123.71,122.93,123.31,338407.0,114.9441,115.2142,114.4878,114.8417,338407.0
2016-10-28 11:30:00,123.29,123.65,123.02,123.06,184971.0,114.8231,115.1583,114.5716,114.6088,184971.0
2016-10-28 11:40:00,123.06,123.07,122.0,122.32,319840.0,114.6088,114.6182,113.6216,113.9197,319840.0
2016-10-28 11:50:00,122.28,122.34,121.77,121.84,321071.0,113.8824,113.9383,113.4074,113.4726,321071.0
2016-10-28 12:00:00,121.82,122.18,121.59,121.84,290785.0,113.454,113.7893,113.2398,113.4726,290785.0
2016-10-28 12:10:00,121.84,122.77,121.61,122.36,283814.0,113.4726,114.3388,113.2584,113.9569,283814.0
2016-10-28 12:20:00,122.41,122.56,121.85,122.12,239687.0,114.0035,114.1432,113.4819,113.7334,239687.0
2016-10-28 12:30:00,122.13,122.24,121.76,121.94,462004.0,113.7427,113.8452,113.3981,113.5658,462004.0
2016-10-28 12:40:00,121.95,122.0,121.15,121.16,137561.0,113.5751,113.6216,112.83,112.8393,137561.0
2016-10-28 12:50:00,121.16,121.76,121.03,121.59,283143.0,112.8393,113.3981,112.7183,113.2398,283143.0
2016-10-28 13:00:00,121.57,122.52,121.03,121.72,348864.0,113.2212,114.1059,112.7183,113.3609,348864.0
2016-10-28 13:10:00,121.72,121.73,121.15,121.52,154887.0,113.3609,113.3702,112.83,113.1746,154887.0
2016-10-28 13:20:00,121.56,122.34,121.05,121.17,186968.0,113.2119,113.9383,112.7369,112.8486,186968.0
2016-10-28 13:30:00,121.13,121.24,120.0,120.01,402407.0,112.8114,112.9138,111.759,111.7683,402407.0
2016-10-28 13:40:00,120.0,120.9,120.0,120.56,231093.0,111.759,112.5972,111.759,112.2805,231093.0
2016-10-28 13:50:00,120.6,121.84,120.56,121.0,331797.0,112.3178,113.4726,112.2805,112.6903,331797.0
2016-10-28 14:00:00,121.04,121.57,121.0,121.46,215334.0,112.7276,113.2212,112.6903,113.1187,215334.0
2016-10-28 14:10:00,121.46,122.02,121.37,121.83,227386.0,113.1187,113.6403,113.0349,113.4633,227386.0
2016-10-28 14:20:00,121.83,122.72,121.83,122.18,413819.0,113.4633,114.2922,113.4633,113.7893,413819.0
2016-10-28 14:30:00,122.15,122.5,121.78,122.0,283212.0,113.7613,114.0873,113.4168,113.6216,283212.0
2016-10-28 14:40:00,122.0,122.19,121.75,122.08,398379.0,113.6216,113.7986,113.3888,113.6961,398379.0
2016-10-28 14:50:00,122.1,123.03,122.03,122.56,824247.0,113.7148,114.5809,113.6496,114.1432,824247.0
2016-10-28 15:00:00,122.56,122.59,121.75,121.97,292410.0,114.1432,114.1711,113.3888,113.5937,292410.0
2016-10-28 15:10:00,121.97,122.5,121.75,121.96,276377.0,113.5937,114.0873,113.3888,113.5844,276377.0
2016-10-28 15:20:00,121.94,123.7,121.9,123.24,362218.0,113.5658,115.2049,113.5285,114.7765,362218.0
2016-10-28 15:30:00,123.24,123.47,122.67,123.12,672585.0,114.7765,114.9907,114.2456,114.6647,672585.0
2016-10-28 15:40:00,123.09,123.39,122.85,123.08,745998.0,114.6368,114.9162,114.4133,114.6275,745998.0
2016-10-28 15:50:00,123.08,126.25,123.0,124.44,1393227.0,114.6275,117.5798,114.553,115.8941,1393227.0
2016-10-31 09:30:00,123.99,126.17,123.75,126.08,621195.0,115.475,117.5053,115.2515,117.4214,621195.0
2016-10-31 09:40:00,126.08,128.2,126.08,127.85,542728.0,117.4214,119.3959,117.4214,119.0699,542728.0
2016-10-31 09:50:00,127.73,127.97,126.53,126.65,392571.0,118.9581,119.1817,117.8405,117.9523,392571.0
2016-10-31 10:00:00,126.75,127.7,126.61,127.67,280450.0,118.0454,118.9302,117.9151,118.9023,280450.0
2016-10-31 10:10:00,127.68,128.58,127.45,128.28,364873.0,118.9116,119.7498,118.6974,119.4704,364873.0
2016-10-31 10:20:00,128.23,128.36,127.05,127.57,244359.0,119.4238,119.5449,118.3248,118.8091,244359.0
2016-10-31 10:30:00,127.59,127.66,126.21,126.4,221253.0,118.8277,118.8929,117.5425,117.7195,221253.0
2016-10-31 10:40:00,126.45,127.23,126.38,126.78,211581.0,117.766,118.4925,117.7008,118.0734,211581.0
2016-10-31 10:50:00,126.83,128.19,126.78,128.02,146894.0,118.1199,119.3865,118.0734,119.2282,146894.0
2016-10-31 11:00:00,128.0,128.55,127.93,128.15,234971.0,119.2096,119.7218,119.1444,119.3493,234971.0
2016-10-31 11:10:00,128.16,128.18,127.36,127.61,191037.0,119.3586,119.3772,118.6135,118.8464,191037.0
2016-10-31 11:20:00,127.65,128.01,126.81,127.33,204669.0,118.8836,119.2189,118.1013,118.5856,204669.0
2016-10-31 11:30:00,127.33,127.82,127.3,127.81,149050.0,118.5856,119.042,118.5577,119.0326,149050.0
2016-10-31 11:40:00,127.82,127.91,127.35,127.83,140206.0,119.042,119.1258,118.6042,119.0513,140206.0
2016-10-31 11:50:00,127.84,128.0,127.01,127.1,172630.0,119.0606,119.2096,118.2876,118.3714,172630.0
2016-10-31 12:00:00,127.09,127.61,127.09,127.57,158739.0,118.3621,118.8464,118.3621,118.8091,158739.0
2016-10-31 12:10:00,127.6,127.95,127.54,127.87,75381.0,118.8371,119.163,118.7812,119.0885,75381.0
2016-10-31 12:20:00,127.87,128.09,127.65,127.65,108974.0,119.0885,119.2934,118.8836,118.8836,108974.0
2016-10-31 12:30:00,127.65,127.78,127.37,127.74,128766.0,118.8836,119.0047,118.6229,118.9674,128766.0
2016-10-31 12:40:00,127.78,127.78,127.51,127.52,90119.0,119.0047,119.0047,118.7532,118.7626,90119.0
2016-10-31 12:50:00,127.52,127.85,127.52,127.55,83196.0,118.7626,119.0699,118.7626,118.7905,83196.0
2016-10-31 13:00:00,127.57,127.6,127.21,127.21,94072.0,118.8091,118.8371,118.4738,118.4738,94072.0
2016-10-31 13:10:00,127.21,127.34,127.14,127.25,175950.0,118.4738,118.5949,118.4087,118.5111,175950.0
2016-10-31 13:20:00,127.25,127.58,127.24,127.49,120121.0,118.5111,118.8184,118.5018,118.7346,120121.0
2016-10-31 13:30:00,127.49,127.73,127.48,127.54,87190.0,118.7346,118.9581,118.7253,118.7812,87190.0
2016-10-31 13:40:00,127.55,127.62,127.37,127.38,79440.0,118.7905,118.8557,118.6229,118.6322,79440.0
2016-10-31 13:50:00,127.38,127.46,127.17,127.25,95330.0,118.6322,118.7067,118.4366,118.5111,95330.0
2016-10-31 14:00:00,127.25,127.53,127.24,127.37,87449.0,118.5111,118.7719,118.5018,118.6229,87449.0
2016-10-31 14:10:00,127.38,127.38,126.8,126.8,103660.0,118.6322,118.6322,118.092,118.092,103660.0
2016-10-31 14:20:00,126.81,127.38,126.81,127.28,63668.0,118.1013,118.6322,118.1013,118.539,63668.0
2016-10-31 14:30:00,127.29,127.6,127.27,127.6,80935.0,118.5484,118.8371,118.5297,118.8371,80935.0
2016-10-31 14:40:00,127.6,127.6,127.29,127.37,119602.0,118.8371,118.8371,118.5484,118.6229,119602.0
2016-10-31 14:50:00,127.36,127.52,127.21,127.32,109791.0,118.6135,118.7626,118.4738,118.5763,109791.0
2016-10-31 15:00:00,127.32,127.38,127.07,127.18,129878.0,118.5763,118.6322,118.3435,118.4459,129878.0
2016-10-31 15:10:00,127.18,127.25,126.85,126.97,90024.0,118.4459,118.5111,118.1386,118.2503,90024.0
2016-10-31 15:20:00,126.96,126.98,126.37,126.4,136089.0,118.241,118.2596,117.6915,117.7195,136089.0
2016-10-31 15:30:00,126.4,126.61,126.35,126.42,235479.0,117.7195,117.9151,117.6729,117.7381,235479.0
2016-10-31 15:40:00,126.43,127.23,126.21,127.21,391044.0,117.7474,118.4925,117.5425,118.4738,391044.0
2016-10-31 15:50:00,127.21,127.25,126.71,127.17,496426.0,118.4738,118.5111,118.0082,118.4366,496426.0
2016-11-01 09:30:00,127.17,128.0,126.3,126.42,189914.0,118.4366,119.2096,117.6263,117.7381,189914.0
2016-11-01 09:40:00,126.4,127.43,126.35,127.11,113908.0,117.7195,118.6787,117.6729,118.3807,113908.0
2016-11-01 09:50:00,127.04,127.34,126.97,127.28,130021.0,118.3155,118.5949,118.2503,118.539,130021.0
2016-11-01 10:00:00,127.32,127.99,127.31,127.48,106821.0,118.5763,119.2003,118.567,118.7253,106821.0
2016-11-01 10:10:00,127.47,129.17,127.33,129.02,202433.0,118.716,120.2992,118.5856,120.1595,202433.0
2016-11-01 10:20:00,129.05,129.1,128.24,128.25,100047.0,120.1875,120.234,119.4331,119.4424,100047.0
2016-11-01 10:30:00,128.23,128.62,127.99,128.37,102044.0,119.4238,119.787,119.2003,119.5542,102044.0
2016-11-01 10:40:00,128.34,128.54,128.13,128.23,112968.0,119.5262,119.7125,119.3307,119.4238,112968.0
2016-11-01 10:50:00,128.24,128.45,128.12,128.4,85528.0,119.4331,119.6287,119.3214,119.5821,85528.0
2016-11-01 11:00:00,128.37,128.99,128.35,128.98,118325.0,119.5542,120.1316,119.5356,120.1223,118325.0
2016-11-01 11:10:00,129.0,129.03,128.25,128.53,83619.0,120.1409,120.1689,119.4424,119.7032,83619.0
2016-11-01 11:20:00,128.49,128.71,128.32,128.6,69136.0,119.6659,119.8708,119.5076,119.7684,69136.0
2016-11-01 11:30:00,128.59,129.05,128.33,129.05,144843.0,119.7591,120.1875,119.5169,120.1875,144843.0
2016-11-01 11:40:00,129.02,129.48,128.83,129.11,125346.0,120.1595,120.588,119.9826,120.2434,125346.0
2016-11-01 11:50:00,129.11,129.48,129.0,129.37,84979.0,120.2434,120.588,120.1409,120.4855,84979.0
2016-11-01 12:00:00,129.41,129.45,128.83,129.28,84939.0,120.5228,120.56,119.9826,120.4017,84939.0
2016-11-01 12:10:00,129.28,129.33,129.08,129.22,45388.0,120.4017,120.4483,120.2154,120.3458,45388.0
2016-11-01 12:20:00,129.21,129.66,129.16,129.6,93480.0,120.3365,120.7556,120.2899,120.6997,93480.0
2016-11-01 12:30:00,129.6,130.15,129.59,129.94,107571.0,120.6997,121.2119,120.6904,121.0164,107571.0
2016-11-01 12:40:00,129.91,129.92,129.64,129.71,42305.0,120.9884,120.9977,120.737,120.8022,42305.0
2016-11-01 12:50:00,129.69,130.16,129.69,130.02,105615.0,120.7835,121.2213,120.7835,121.0909,105615.0
2016-11-01 13:00:00,130.01,130.07,129.48,129.48,76899.0,121.0816,121.1374,120.588,120.588,76899.0
2016-11-01 13:10:00,129.51,129.7,129.17,129.17,68920.0,120.6159,120.7928,120.2992,120.2992,68920.0
2016-11-01 13:20:00,129.16,129.18,128.81,128.99,71615.0,120.2899,120.3086,119.964,120.1316,71615.0
2016-11-01 13:30:00,128.99,129.01,128.52,128.65,68660.0,120.1316,120.1502,119.6939,119.815,68660.0
2016-11-01 13:40:00,128.65,128.66,128.28,128.45,83598.0,119.815,119.8243,119.4704,119.6287,83598.0
2016-11-01 13:50:00,128.46,128.68,128.45,128.48,46473.0,119.638,119.8429,119.6287,119.6566,46473.0
2016-11-01 14:00:00,128.47,128.93,128.45,128.76,78051.0,119.6473,120.0757,119.6287,119.9174,78051.0
2016-11-01 14:10:00,128.76,128.79,128.37,128.62,75395.0,119.9174,119.9453,119.5542,119.787,75395.0
2016-11-01 14:20:00,128.65,128.98,128.54,128.83,66083.0,119.815,120.1223,119.7125,119.9826,66083.0
2016-11-01 14:30:00,128.83,129.06,128.62,128.69,59075.0,119.9826,120.1968,119.787,119.8522,59075.0
2016-11-01 14:40:00,128.7,128.72,128.39,128.43,88387.0,119.8615,119.8801,119.5728,119.6101,88387.0
2016-11-01 14:50:00,128.4,128.77,128.37,128.53,59475.0,119.5821,119.9267,119.5542,119.7032,59475.0
2016-11-01 15:00:00,128.53,128.82,128.39,128.78,64558.0,119.7032,119.9733,119.5728,119.936,64558.0
2016-11-01 15:10:00,128.8,129.07,128.6,128.96,59820.0,119.9547,120.2061,119.7684,120.1037,59820.0
2016-11-01 15:20:00,128.96,129.07,128.83,128.92,92504.0,120.1037,120.2061,119.9826,120.0664,92504.0
2016-11-01 15:30:00,128.89,129.29,128.71,129.28,124932.0,120.0385,120.411,119.8708,120.4017,124932.0
2016-11-01 15:40:00,129.25,129.63,129.06,129.38,176842.0,120.3737,120.7277,120.1968,120.4948,176842.0
2016-11-01 15:50:00,129.37,129.56,129.19,129.29,293993.0,120.4855,120.6625,120.3179,120.411,293993.0
2016-11-02 09:30:00,129.53,133.21,129.53,133.09,145960.0,120.6345,124.0618,120.6345,123.95,145960.0
2016-11-02 09:40:00,133.09,133.55,132.16,132.36,101146.0,123.95,124.3784,123.0839,123.2702,101146.0
2016-11-02 09:50:00,132.35,132.68,131.4,132.49,101012.0,123.2609,123.5682,122.3761,123.3912,101012.0
2016-11-02 10:00:00,132.4,133.0,132.37,132.99,114071.0,123.3074,123.8662,123.2795,123.8569,114071.0
2016-11-02 10:10:00,132.99,132.99,132.4,132.51,89085.0,123.8569,123.8569,123.3074,123.4099,89085.0
2016-11-02 10:20:00,132.51,132.62,132.11,132.3,54380.0,123.4099,123.5123,123.0373,123.2143,54380.0
2016-11-02 10:30:00,132.18,132.86,131.76,132.66,120912.0,123.1025,123.7358,122.7114,123.5496,120912.0
2016-11-02 10:40:00,132.67,133.5,132.4,133.44,72348.0,123.5589,124.3319,123.3074,124.276,72348.0
2016-11-02 10:50:00,133.44,133.58,133.1,133.53,106190.0,124.276,124.4064,123.9593,124.3598,106190.0
2016-11-02 11:00:00,133.59,134.25,133.54,134.12,133568.0,124.4157,125.0304,124.3691,124.9093,133568.0
2016-11-02 11:10:00,134.11,134.19,133.42,133.82,91136.0,124.9,124.9745,124.2574,124.6299,91136.0
2016-11-02 11:20:00,133.83,134.51,133.58,134.5,60351.0,124.6392,125.2725,124.4064,125.2632,60351.0
2016-11-02 11:30:00,134.5,135.73,134.49,135.34,250680.0,125.2632,126.4087,125.2539,126.0455,250680.0
2016-11-02 11:40:00,135.31,135.94,135.22,135.73,136724.0,126.0176,126.6043,125.9338,126.4087,136724.0
2016-11-02 11:50:00,135.74,135.86,134.96,135.0,121067.0,126.418,126.5298,125.6916,125.7289,121067.0
2016-11-02 12:00:00,134.94,134.97,134.41,134.54,83764.0,125.673,125.7009,125.1794,125.3005,83764.0
2016-11-02 12:10:00,134.53,134.74,134.21,134.62,58549.0,125.2911,125.4867,124.9931,125.375,58549.0
2016-11-02 12:20:00,134.63,135.07,134.25,134.25,110872.0,125.3843,125.7941,125.0304,125.0304,110872.0
2016-11-02 12:30:00,134.24,134.27,133.7,134.0,78576.0,125.0211,125.049,124.5181,124.7975,78576.0
2016-11-02 12:40:00,134.0,134.37,133.83,134.26,40310.0,124.7975,125.1421,124.6392,125.0397,40310.0
2016-11-02 12:50:00,134.3,134.99,134.18,134.99,44486.0,125.0769,125.7196,124.9652,125.7196,44486.0
2016-11-02 13:00:00,134.99,135.97,134.99,135.32,109648.0,125.7196,126.6323,125.7196,126.0269,109648.0
2016-11-02 13:10:00,135.35,135.67,134.96,135.1,33346.0,126.0548,126.3529,125.6916,125.822,33346.0
2016-11-02 13:20:00,135.11,135.74,135.1,135.61,38324.0,125.8313,126.418,125.822,126.297,38324.0
2016-11-02 13:30:00,135.61,136.1,135.6,135.97,96205.0,126.297,126.7533,126.2877,126.6323,96205.0
2016-11-02 13:40:00,136.0,136.61,136.0,136.54,69083.0,126.6602,127.2283,126.6602,127.1631,69083.0
2016-11-02 13:50:00,136.59,136.85,136.19,136.19,95324.0,127.2097,127.4518,126.8371,126.8371,95324.0
2016-11-02 14:00:00,136.31,136.62,135.6,135.79,90519.0,126.9489,127.2376,126.2877,126.4646,90519.0
2016-11-02 14:10:00,135.83,136.27,135.83,136.2,79203.0,126.5019,126.9116,126.5019,126.8465,79203.0
2016-11-02 14:20:00,136.19,136.33,136.01,136.06,87097.0,126.8371,126.9675,126.6695,126.7161,87097.0
2016-11-02 14:30:00,136.09,136.18,135.81,135.98,53422.0,126.744,126.8278,126.4832,126.6416,53422.0
2016-11-02 14:40:00,135.96,136.22,135.79,135.86,50809.0,126.6229,126.8651,126.4646,126.5298,50809.0
2016-11-02 14:50:00,135.86,136.12,135.6,135.95,125974.0,126.5298,126.772,126.2877,126.6136,125974.0
2016-11-02 15:00:00,135.92,135.96,135.74,135.89,53508.0,126.5857,126.6229,126.418,126.5577,53508.0
2016-11-02 15:10:00,135.92,135.94,135.69,135.76,62714.0,126.5857,126.6043,126.3715,126.4367,62714.0
2016-11-02 15:20:00,135.79,136.19,135.76,136.05,95884.0,126.4646,126.8371,126.4367,126.7068,95884.0
2016-11-02 15:30:00,136.04,136.25,136.0,136.12,160203.0,126.6974,126.893,126.6602,126.772,160203.0
2016-11-02 15:40:00,136.12,136.14,135.57,135.87,166430.0,126.772,126.7906,126.2597,126.5391,166430.0
2016-11-02 15:50:00,135.86,136.12,135.55,135.82,280782.0,126.5298,126.772,126.2411,126.4926,280782.0
2016-11-03 09:30:00,137.3,137.93,136.65,137.53,126704.0,127.8709,128.4576,127.2656,128.0851,126704.0
2016-11-03 09:40:00,137.51,138.86,137.23,138.71,120590.0,128.0665,129.3238,127.8057,129.1841,120590.0
2016-11-03 09:50:00,138.72,138.74,137.73,138.02,120237.0,129.1934,129.212,128.2714,128.5415,120237.0
2016-11-03 10:00:00,138.0,138.53,137.74,138.21,97777.0,128.5228,129.0164,128.2807,128.7184,97777.0
2016-11-03 10:10:00,138.21,138.47,137.88,138.24,99936.0,128.7184,128.9606,128.4111,128.7464,99936.0
2016-11-03 10:20:00,138.21,138.35,136.77,136.9,103333.0,128.7184,128.8488,127.3773,127.4984,103333.0
2016-11-03 10:30:00,136.92,137.18,136.51,136.66,108132.0,127.517,127.7592,127.1352,127.2749,108132.0
2016-11-03 10:40:00,136.64,136.76,136.08,136.1,85873.0,127.2562,127.368,126.7347,126.7533,85873.0
2016-11-03 10:50:00,136.17,136.17,135.43,135.69,149763.0,126.8185,126.8185,126.1293,126.3715,149763.0
2016-11-03 11:00:00,135.67,135.68,135.23,135.37,81832.0,126.3529,126.3622,125.9431,126.0735,81832.0
2016-11-03 11:10:00,135.38,135.39,134.73,134.93,67653.0,126.0828,126.0921,125.4774,125.6637,67653.0
2016-11-03 11:20:00,134.92,134.96,134.1,134.29,63388.0,125.6544,125.6916,124.8907,125.0676,63388.0
2016-11-03 11:30:00,134.29,134.36,133.84,133.93,59881.0,125.0676,125.1328,124.6485,124.7323,59881.0
2016-11-03 11:40:00,133.93,134.41,133.7,133.91,63927.0,124.7323,125.1794,124.5181,124.7137,63927.0
2016-11-03 11:50:00,133.91,134.65,133.91,134.22,52528.0,124.7137,125.4029,124.7137,125.0024,52528.0
2016-11-03 12:00:00,134.22,134.29,134.01,134.23,31373.0,125.0024,125.0676,124.8069,125.0117,31373.0
2016-11-03 12:10:00,134.27,134.37,134.12,134.36,46967.0,125.049,125.1421,124.9093,125.1328,46967.0
2016-11-03 12:20:00,134.36,134.36,134.04,134.11,28267.0,125.1328,125.1328,124.8348,124.9,28267.0
2016-11-03 12:30:00,134.11,134.22,133.81,133.88,44785.0,124.9,125.0024,124.6206,124.6858,44785.0
2016-11-03 12:40:00,133.86,133.89,133.38,133.48,56865.0,124.6672,124.6951,124.2201,124.3133,56865.0
2016-11-03 12:50:00,133.48,134.08,133.48,134.05,33512.0,124.3133,124.872,124.3133,124.8441,33512.0
2016-11-03 13:00:00,134.04,134.31,133.71,134.3,40061.0,124.8348,125.0863,124.5275,125.0769,40061.0
2016-11-03 13:10:00,134.31,134.53,134.26,134.35,30261.0,125.0863,125.2911,125.0397,125.1235,30261.0
2016-11-03 13:20:00,134.37,134.65,134.19,134.55,38903.0,125.1421,125.4029,124.9745,125.3098,38903.0
2016-11-03 13:30:00,134.52,134.72,134.39,134.62,29532.0,125.2818,125.4681,125.1608,125.375,29532.0
2016-11-03 13:40:00,134.65,135.0,134.55,134.94,49546.0,125.4029,125.7289,125.3098,125.673,49546.0
2016-11-03 13:50:00,134.92,135.18,134.71,134.8,35896.0,125.6544,125.8965,125.4588,125.5426,35896.0
2016-11-03 14:00:00,134.82,135.2,134.75,135.2,36856.0,125.5612,125.9151,125.496,125.9151,36856.0
2016-11-03 14:10:00,135.21,135.23,133.73,133.89,95869.0,125.9244,125.9431,124.5461,124.6951,95869.0
2016-11-03 14:20:00,133.9,134.03,132.42,132.88,166405.0,124.7044,124.8255,123.326,123.7545,166405.0
2016-11-03 14:30:00,132.88,133.03,131.33,131.34,133700.0,123.7545,123.8942,122.3109,122.3202,133700.0
2016-11-03 14:40:00,131.39,131.75,130.64,130.81,174337.0,122.3668,122.7021,121.6683,121.8266,174337.0
2016-11-03 14:50:00,130.93,131.19,130.53,130.81,160150.0,121.9384,122.1805,121.5658,121.8266,160150.0
2016-11-03 15:00:00,130.83,131.15,130.08,130.11,171549.0,121.8452,122.1433,121.1467,121.1747,171549.0
2016-11-03 15:10:00,130.14,130.66,129.68,130.09,214174.0,121.2026,121.6869,120.7742,121.1561,214174.0
2016-11-03 15:20:00,130.1,130.26,129.75,129.93,147809.0,121.1654,121.3144,120.8394,121.007,147809.0
2016-11-03 15:30:00,129.91,130.1,129.71,129.86,225038.0,120.9884,121.1654,120.8022,120.9419,225038.0
2016-11-03 15:40:00,129.84,129.94,129.33,129.64,287652.0,120.9232,121.0164,120.4483,120.737,287652.0
2016-11-03 15:50:00,129.69,129.77,129.46,129.59,395933.0,120.7835,120.858,120.5693,120.6904,395933.0
2016-11-04 09:30:00,130.06,131.79,129.27,131.64,128188.0,121.1281,122.7393,120.3924,122.5996,128188.0
2016-11-04 09:40:00,131.57,132.09,130.45,131.12,70981.0,122.5344,123.0187,121.4913,122.1153,70981.0
2016-11-04 09:50:00,131.12,132.28,131.03,131.77,79230.0,122.1153,123.1957,122.0315,122.7207,79230.0
2016-11-04 10:00:00,131.78,132.63,131.36,132.63,79267.0,122.73,123.5216,122.3388,123.5216,79267.0
2016-11-04 10:10:00,132.63,132.67,131.88,131.94,56508.0,123.5216,123.5589,122.8231,122.879,56508.0
2016-11-04 10:20:00,131.95,133.0,131.79,132.87,84552.0,122.8883,123.8662,122.7393,123.7451,84552.0
2016-11-04 10:30:00,132.85,133.3,132.38,133.21,79260.0,123.7265,124.1456,123.2888,124.0618,79260.0
2016-11-04 10:40:00,133.16,133.22,132.85,133.22,48725.0,124.0152,124.0711,123.7265,124.0711,48725.0
2016-11-04 10:50:00,133.16,133.2,132.59,132.96,53897.0,124.0152,124.0525,123.4844,123.829,53897.0
2016-11-04 11:00:00,132.96,133.86,132.96,133.41,69452.0,123.829,124.6672,123.829,124.2481,69452.0
2016-11-04 11:10:00,133.39,133.41,132.89,132.89,52912.0,124.2294,124.2481,123.7638,123.7638,52912.0
2016-11-04 11:20:00,132.89,133.15,132.76,133.15,43723.0,123.7638,124.0059,123.6427,124.0059,43723.0
2016-11-04 11:30:00,133.17,133.17,132.84,132.84,36521.0,124.0245,124.0245,123.7172,123.7172,36521.0
2016-11-04 11:40:00,132.84,132.9,132.5,132.78,40231.0,123.7172,123.7731,123.4006,123.6613,40231.0
2016-11-04 11:50:00,132.79,133.13,132.63,133.08,36595.0,123.6706,123.9873,123.5216,123.9407,36595.0
2016-11-04 12:00:00,133.08,133.66,132.97,133.62,53005.0,123.9407,124.4809,123.8383,124.4436,53005.0
2016-11-04 12:10:00,133.6,133.85,133.29,133.35,34701.0,124.425,124.6578,124.1363,124.1922,34701.0
2016-11-04 12:20:00,133.31,133.35,132.77,132.87,40192.0,124.1549,124.1922,123.652,123.7451,40192.0
2016-11-04 12:30:00,132.9,132.99,132.62,132.67,46096.0,123.7731,123.8569,123.5123,123.5589,46096.0
2016-11-04 12:40:00,132.7,132.8,132.53,132.75,49237.0,123.5868,123.68,123.4285,123.6334,49237.0
2016-11-04 12:50:00,132.77,132.94,132.61,132.86,42656.0,123.652,123.8103,123.503,123.7358,42656.0
2016-11-04 13:00:00,132.83,132.99,132.51,132.82,56470.0,123.7079,123.8569,123.4099,123.6986,56470.0
2016-11-04 13:10:00,132.8,132.8,132.6,132.6,66909.0,123.68,123.68,123.4937,123.4937,66909.0
2016-11-04 13:20:00,132.63,132.67,132.16,132.26,49405.0,123.5216,123.5589,123.0839,123.177,49405.0
2016-11-04 13:30:00,132.25,132.54,132.24,132.47,42620.0,123.1677,123.4378,123.1584,123.3726,42620.0
2016-11-04 13:40:00,132.47,132.58,132.24,132.32,38685.0,123.3726,123.4751,123.1584,123.2329,38685.0
2016-11-04 13:50:00,132.31,132.33,131.75,131.79,62130.0,123.2236,123.2422,122.7021,122.7393,62130.0
2016-11-04 14:00:00,131.8,132.11,131.75,132.03,58567.0,122.7486,123.0373,122.7021,122.9628,58567.0
2016-11-04 14:10:00,132.02,132.18,131.79,131.81,62116.0,122.9535,123.1025,122.7393,122.7579,62116.0
2016-11-04 14:20:00,131.8,131.92,131.56,131.88,69241.0,122.7486,122.8604,122.5251,122.8231,69241.0
2016-11-04 14:30:00,131.89,131.9,131.36,131.36,88335.0,122.8324,122.8418,122.3388,122.3388,88335.0
2016-11-04 14:40:00,131.36,131.81,131.36,131.43,72145.0,122.3388,122.7579,122.3388,122.404,72145.0
2016-11-04 14:50:00,131.48,131.58,131.28,131.3,55047.0,122.4506,122.5437,122.2643,122.283,55047.0
2016-11-04 15:00:00,131.28,131.31,130.92,131.02,65749.0,122.2643,122.2923,121.9291,122.0222,65749.0
2016-11-04 15:10:00,130.99,131.27,130.97,131.2,74727.0,121.9943,122.255,121.9756,122.1898,74727.0
2016-11-04 15:20:00,131.2,131.48,131.2,131.48,82357.0,122.1898,122.4506,122.1898,122.4506,82357.0
2016-11-04 15:30:00,131.47,131.48,131.05,131.37,121122.0,122.4413,122.4506,122.0501,122.3482,121122.0
2016-11-04 15:40:00,131.35,131.52,131.11,131.28,231383.0,122.3295,122.4879,122.106,122.2643,231383.0
2016-11-04 15:50:00,131.26,131.29,130.76,130.77,365503.0,122.2457,122.2737,121.78,121.7894,365503.0
2016-11-07 09:30:00,132.74,134.62,131.99,134.14,178776.0,123.6241,125.375,122.9256,124.9279,178776.0
2016-11-07 09:40:00,134.03,134.22,133.3,133.47,72449.0,124.8255,125.0024,124.1456,124.3039,72449.0
2016-11-07 09:50:00,133.47,133.85,133.09,133.79,52646.0,124.3039,124.6578,123.95,124.602,52646.0
2016-11-07 10:00:00,133.79,134.11,133.61,133.84,56676.0,124.602,124.9,124.4343,124.6485,56676.0
2016-11-07 10:10:00,133.78,133.8,132.91,132.91,65921.0,124.5927,124.6113,123.7824,123.7824,65921.0
2016-11-07 10:20:00,132.95,133.18,132.72,132.82,61028.0,123.8197,124.0339,123.6054,123.6986,61028.0
2016-11-07 10:30:00,132.85,133.74,132.85,133.49,36611.0,123.7265,124.5554,123.7265,124.3226,36611.0
2016-11-07 10:40:00,133.52,133.78,133.23,133.4,33481.0,124.3505,124.5927,124.0804,124.2387,33481.0
2016-11-07 10:50:00,133.32,134.22,133.28,134.12,41354.0,124.1642,125.0024,124.127,124.9093,41354.0
2016-11-07 11:00:00,134.12,134.45,134.05,134.42,56125.0,124.9093,125.2166,124.8441,125.1887,56125.0
2016-11-07 11:10:00,134.43,134.43,134.07,134.11,23887.0,125.198,125.198,124.8627,124.9,23887.0
2016-11-07 11:20:00,134.11,134.41,134.1,134.15,58432.0,124.9,125.1794,124.8907,124.9372,58432.0
2016-11-07 11:30:00,134.2,134.33,134.06,134.11,30067.0,124.9838,125.1049,124.8534,124.9,30067.0
2016-11-07 11:40:00,134.11,134.41,134.06,134.41,22851.0,124.9,125.1794,124.8534,125.1794,22851.0
2016-11-07 11:50:00,134.45,134.68,134.41,134.52,23997.0,125.2166,125.4308,125.1794,125.2818,23997.0
2016-11-07 12:00:00,134.48,134.97,134.47,134.94,33613.0,125.2446,125.7009,125.2353,125.673,33613.0
2016-11-07 12:10:00,134.97,134.97,134.5,134.55,22474.0,125.7009,125.7009,125.2632,125.3098,22474.0
2016-11-07 12:20:00,134.52,135.04,134.46,134.95,65337.0,125.2818,125.7661,125.226,125.6823,65337.0
2016-11-07 12:30:00,134.94,135.03,134.85,134.95,50343.0,125.673,125.7568,125.5892,125.6823,50343.0
2016-11-07 12:40:00,134.96,135.02,134.61,134.61,31139.0,125.6916,125.7475,125.3657,125.3657,31139.0
2016-11-07 12:50:00,134.6,134.79,134.46,134.7,42012.0,125.3563,125.5333,125.226,125.4495,42012.0
2016-11-07 13:00:00,134.69,134.93,134.59,134.66,21075.0,125.4402,125.6637,125.347,125.4122,21075.0
2016-11-07 13:10:00,134.72,134.82,134.41,134.54,24137.0,125.4681,125.5612,125.1794,125.3005,24137.0
2016-11-07 13:20:00,134.56,134.96,134.49,134.93,39141.0,125.3191,125.6916,125.2539,125.6637,39141.0
2016-11-07 13:30:00,134.91,135.0,134.84,134.93,29420.0,125.645,125.7289,125.5799,125.6637,29420.0
2016-11-07 13:40:00,134.96,135.02,134.91,134.99,38526.0,125.6916,125.7475,125.645,125.7196,38526.0
2016-11-07 13:50:00,134.98,135.26,134.95,135.03,33835.0,125.7102,125.971,125.6823,125.7568,33835.0
2016-11-07 14:00:00,135.06,135.11,134.66,134.69,37731.0,125.7847,125.8313,125.4122,125.4402,37731.0
2016-11-07 14:10:00,134.7,134.99,134.68,134.97,51827.0,125.4495,125.7196,125.4308,125.7009,51827.0
2016-11-07 14:20:00,134.97,135.0,134.78,134.83,20777.0,125.7009,125.7289,125.524,125.5705,20777.0
2016-11-07 14:30:00,134.83,134.97,134.79,134.8,23506.0,125.5705,125.7009,125.5333,125.5426,23506.0
2016-11-07 14:40:00,134.79,134.82,134.51,134.66,28899.0,125.5333,125.5612,125.2725,125.4122,28899.0
2016-11-07 14:50:00,134.68,134.73,134.55,134.63,27000.0,125.4308,125.4774,125.3098,125.3843,27000.0
2016-11-07 15:00:00,134.63,135.03,134.6,134.97,67487.0,125.3843,125.7568,125.3563,125.7009,67487.0
2016-11-07 15:10:00,134.97,135.06,134.82,135.0,51775.0,125.7009,125.7847,125.5612,125.7289,51775.0
2016-11-07 15:20:00,134.97,135.15,134.75,134.78,48435.0,125.7009,125.8686,125.496,125.524,48435.0
2016-11-07 15:30:00,134.75,134.76,134.47,134.6,88282.0,125.496,125.5053,125.2353,125.3563,88282.0
2016-11-07 15:40:00,134.56,135.0,134.55,134.99,72736.0,125.3191,125.7289,125.3098,125.7196,72736.0
2016-11-07 15:50:00,134.97,134.97,134.46,134.52,139070.0,125.7009,125.7009,125.226,125.2818,139070.0
2016-11-08 09:30:00,131.63,133.32,131.51,131.8,105945.0,122.5903,124.1642,122.4785,122.7486,105945.0
2016-11-08 09:40:00,131.74,131.79,130.83,130.99,104650.0,122.6927,122.7393,121.8452,121.9943,104650.0
2016-11-08 09:50:00,131.0,131.27,130.23,130.81,138057.0,122.0036,122.255,121.2864,121.8266,138057.0
2016-11-08 10:00:00,130.87,131.05,130.54,130.88,108389.0,121.8825,122.0501,121.5752,121.8918,108389.0
2016-11-08 10:10:00,130.89,131.3,130.54,130.92,150466.0,121.9011,122.283,121.5752,121.9291,150466.0
2016-11-08 10:20:00,130.91,131.05,130.81,130.96,93155.0,121.9197,122.0501,121.8266,121.9663,93155.0
2016-11-08 10:30:00,130.96,131.04,130.55,130.74,84972.0,121.9663,122.0408,121.5845,121.7614,84972.0
2016-11-08 10:40:00,130.74,130.82,130.62,130.67,79462.0,121.7614,121.8359,121.6497,121.6962,79462.0
2016-11-08 10:50:00,130.69,131.02,130.65,130.89,71613.0,121.7149,122.0222,121.6776,121.9011,71613.0
2016-11-08 11:00:00,130.87,131.25,130.7,131.05,63492.0,121.8825,122.2364,121.7242,122.0501,63492.0
2016-11-08 11:10:00,131.04,131.86,130.98,131.61,59562.0,122.0408,122.8045,121.9849,122.5717,59562.0
2016-11-08 11:20:00,131.6,131.68,131.5,131.58,67868.0,122.5624,122.6369,122.4692,122.5437,67868.0
2016-11-08 11:30:00,131.6,132.35,131.55,132.28,50335.0,122.5624,123.2609,122.5158,123.1957,50335.0
2016-11-08 11:40:00,132.28,132.3,131.83,131.98,42292.0,123.1957,123.2143,122.7766,122.9163,42292.0
2016-11-08 11:50:00,131.97,132.15,131.83,132.1,64027.0,122.907,123.0746,122.7766,123.028,64027.0
2016-11-08 12:00:00,132.14,132.27,132.09,132.14,47829.0,123.0653,123.1863,123.0187,123.0653,47829.0
2016-11-08 12:10:00,132.14,132.27,132.04,132.21,50593.0,123.0653,123.1863,122.9721,123.1305,50593.0
2016-11-08 12:20:00,132.18,132.26,131.93,131.94,40244.0,123.1025,123.177,122.8697,122.879,40244.0
2016-11-08 12:30:00,131.94,131.99,131.78,131.78,24718.0,122.879,122.9256,122.73,122.73,24718.0
2016-11-08 12:40:00,131.79,131.82,131.44,131.49,35959.0,122.7393,122.7673,122.4134,122.4599,35959.0
2016-11-08 12:50:00,131.51,131.88,131.46,131.81,24519.0,122.4785,122.8231,122.432,122.7579,24519.0
2016-11-08 13:00:00,131.81,131.82,130.95,131.0,38762.0,122.7579,122.7673,121.957,122.0036,38762.0
2016-11-08 13:10:00,131.0,131.21,130.92,131.02,45553.0,122.0036,122.1991,121.9291,122.0222,45553.0
2016-11-08 13:20:00,131.0,131.0,130.65,130.71,75562.0,122.0036,122.0036,121.6776,121.7335,75562.0
2016-11-08 13:30:00,130.69,130.91,130.69,130.91,78755.0,121.7149,121.9197,121.7149,121.9197,78755.0
2016-11-08 13:40:00,130.92,131.07,130.86,130.95,30200.0,121.9291,122.0688,121.8732,121.957,30200.0
2016-11-08 13:50:00,130.95,130.95,130.77,130.86,34288.0,121.957,121.957,121.7894,121.8732,34288.0
2016-11-08 14:00:00,130.86,131.0,130.78,130.81,50968.0,121.8732,122.0036,121.7987,121.8266,50968.0
2016-11-08 14:10:00,130.87,130.94,130.7,130.83,47935.0,121.8825,121.9477,121.7242,121.8452,47935.0
2016-11-08 14:20:00,130.81,131.0,130.67,130.99,58268.0,121.8266,122.0036,121.6962,121.9943,58268.0
2016-11-08 14:30:00,130.99,131.01,130.81,130.84,38933.0,121.9943,122.0129,121.8266,121.8546,38933.0
2016-11-08 14:40:00,130.84,130.85,130.68,130.85,50181.0,121.8546,121.8639,121.7055,121.8639,50181.0
2016-11-08 14:50:00,130.85,130.99,130.7,130.7,59954.0,121.8639,121.9943,121.7242,121.7242,59954.0
2016-11-08 15:00:00,130.72,130.87,130.61,130.87,46583.0,121.7428,121.8825,121.6404,121.8825,46583.0
2016-11-08 15:10:00,130.88,130.93,130.64,130.66,63038.0,121.8918,121.9384,121.6683,121.6869,63038.0
2016-11-08 15:20:00,130.65,130.73,130.6,130.7,66360.0,121.6776,121.7521,121.631,121.7242,66360.0
2016-11-08 15:30:00,130.71,130.89,130.66,130.88,109122.0,121.7335,121.9011,121.6869,121.8918,109122.0
2016-11-08 15:40:00,130.88,130.88,130.62,130.62,118493.0,121.8918,121.8918,121.6497,121.6497,118493.0
2016-11-08 15:50:00,130.61,130.64,130.18,130.56,374416.0,121.6404,121.6683,121.2399,121.5938,374416.0
2016-11-09 09:30:00,141.3,151.77,136.11,140.06,549856.0,131.5962,141.3472,126.7626,130.4414,549856.0
2016-11-09 09:40:00,140.06,140.46,137.81,138.09,297245.0,130.4414,130.8139,128.3459,128.6067,297245.0
2016-11-09 09:50:00,138.02,138.71,135.19,135.41,244837.0,128.5415,129.1841,125.9058,126.1107,244837.0
2016-11-09 10:00:00,135.59,136.99,135.36,136.25,159089.0,126.2783,127.5822,126.0641,126.893,159089.0
2016-11-09 10:10:00,136.18,137.31,135.57,136.59,131022.0,126.8278,127.8802,126.2597,127.2097,131022.0
2016-11-09 10:20:00,136.34,137.77,136.2,137.48,146361.0,126.9768,128.3086,126.8465,128.0386,146361.0
2016-11-09 10:30:00,137.45,138.71,137.31,138.68,141617.0,128.0106,129.1841,127.8802,129.1561,141617.0
2016-11-09 10:40:00,138.7,138.85,137.9,138.36,135919.0,129.1748,129.3145,128.4297,128.8581,135919.0
2016-11-09 10:50:00,138.33,140.09,138.32,139.84,140429.0,128.8302,130.4693,128.8209,130.2365,140429.0
2016-11-09 11:00:00,139.83,140.12,139.62,139.76,147613.0,130.2272,130.4973,130.0316,130.162,147613.0
2016-11-09 11:10:00,139.8,140.12,139.72,140.0,123444.0,130.1992,130.4973,130.1247,130.3855,123444.0
2016-11-09 11:20:00,139.96,140.09,139.85,139.93,131988.0,130.3482,130.4693,130.2458,130.3203,131988.0
2016-11-09 11:30:00,140.0,140.54,139.59,140.21,136758.0,130.3855,130.8884,130.0036,130.5811,136758.0
2016-11-09 11:40:00,140.26,140.96,140.07,140.43,158165.0,130.6276,131.2796,130.4507,130.786,158165.0
2016-11-09 11:50:00,140.44,140.58,139.68,140.33,65607.0,130.7953,130.9257,130.0875,130.6928,65607.0
2016-11-09 12:00:00,140.37,140.5,140.06,140.19,62858.0,130.7301,130.8512,130.4414,130.5624,62858.0
2016-11-09 12:10:00,140.2,140.69,139.8,140.3,51899.0,130.5718,131.0281,130.1992,130.6649,51899.0
2016-11-09 12:20:00,140.34,140.91,140.06,140.7,61290.0,130.7021,131.233,130.4414,131.0374,61290.0
2016-11-09 12:30:00,140.69,141.43,140.51,141.23,83694.0,131.0281,131.7173,130.8605,131.531,83694.0
2016-11-09 12:40:00,141.14,141.93,141.07,141.67,79415.0,131.4472,132.1829,131.382,131.9408,79415.0
2016-11-09 12:50:00,141.7,141.76,141.3,141.76,66203.0,131.9687,132.0246,131.5962,132.0246,66203.0
2016-11-09 13:00:00,141.76,141.96,141.58,141.77,49157.0,132.0246,132.2109,131.857,132.0339,49157.0
2016-11-09 13:10:00,141.77,142.07,141.75,141.94,57249.0,132.0339,132.3133,132.0153,132.1923,57249.0
2016-11-09 13:20:00,141.97,142.44,141.49,142.03,102777.0,132.2202,132.6579,131.7732,132.2761,102777.0
2016-11-09 13:30:00,142.03,142.36,141.94,142.18,116698.0,132.2761,132.5834,132.1923,132.4158,116698.0
2016-11-09 13:40:00,142.19,142.21,141.84,142.02,72659.0,132.4251,132.4437,132.0991,132.2668,72659.0
2016-11-09 13:50:00,142.02,142.38,141.98,142.17,74898.0,132.2668,132.602,132.2295,132.4065,74898.0
2016-11-09 14:00:00,142.19,142.37,141.94,141.95,58562.0,132.4251,132.5927,132.1923,132.2016,58562.0
2016-11-09 14:10:00,142.0,142.3,141.92,142.0,57444.0,132.2481,132.5275,132.1736,132.2481,57444.0
2016-11-09 14:20:00,142.03,142.73,142.03,142.14,61080.0,132.2761,132.928,132.2761,132.3785,61080.0
2016-11-09 14:30:00,142.14,142.59,142.12,142.37,86987.0,132.3785,132.7976,132.3599,132.5927,86987.0
2016-11-09 14:40:00,142.28,143.05,142.28,142.94,85828.0,132.5089,133.226,132.5089,133.1236,85828.0
2016-11-09 14:50:00,142.94,142.94,142.08,142.18,53139.0,133.1236,133.1236,132.3226,132.4158,53139.0
2016-11-09 15:00:00,142.22,142.65,142.19,142.24,66397.0,132.453,132.8535,132.4251,132.4717,66397.0
2016-11-09 15:10:00,142.23,142.3,141.95,142.19,102205.0,132.4623,132.5275,132.2016,132.4251,102205.0
2016-11-09 15:20:00,142.18,142.35,142.1,142.35,94265.0,132.4158,132.5741,132.3413,132.5741,94265.0
2016-11-09 15:30:00,142.37,142.5,141.93,142.16,98577.0,132.5927,132.7138,132.1829,132.3972,98577.0
2016-11-09 15:40:00,142.16,142.25,141.69,141.8,133621.0,132.3972,132.481,131.9594,132.0619,133621.0
2016-11-09 15:50:00,141.81,142.05,141.53,141.68,259262.0,132.0712,132.2947,131.8104,131.9501,259262.0
2016-11-10 09:30:00,143.77,147.0,143.72,146.81,343771.0,133.8966,136.9048,133.85,136.7278,343771.0
2016-11-10 09:40:00,146.85,147.0,145.7,145.72,167532.0,136.7651,136.9048,135.694,135.7127,167532.0
2016-11-10 09:50:00,145.77,146.18,145.28,145.4,137259.0,135.7592,136.1411,135.3029,135.4146,137259.0
2016-11-10 10:00:00,145.35,145.82,144.56,144.91,89461.0,135.3681,135.8058,134.6323,134.9583,89461.0
2016-11-10 10:10:00,144.88,145.2,144.6,145.08,75704.0,134.9304,135.2284,134.6696,135.1166,75704.0
2016-11-10 10:20:00,145.07,146.32,145.07,145.83,67150.0,135.1073,136.2715,135.1073,135.8151,67150.0
2016-11-10 10:30:00,145.76,146.47,145.57,146.13,101340.0,135.7499,136.4112,135.573,136.0945,101340.0
2016-11-10 10:40:00,146.13,146.92,146.0,146.47,72075.0,136.0945,136.8303,135.9734,136.4112,72075.0
2016-11-10 10:50:00,146.49,147.04,146.0,146.83,60928.0,136.4298,136.942,135.9734,136.7464,60928.0
2016-11-10 11:00:00,146.81,147.2,146.23,146.93,102552.0,136.7278,137.091,136.1876,136.8396,102552.0
2016-11-10 11:10:00,146.9,147.44,146.69,147.33,68469.0,136.8116,137.3145,136.6161,137.2121,68469.0
2016-11-10 11:20:00,147.46,147.97,146.96,147.09,67294.0,137.3332,137.8082,136.8675,136.9886,67294.0
2016-11-10 11:30:00,147.11,147.14,146.49,146.76,76149.0,137.0072,137.0352,136.4298,136.6812,76149.0
2016-11-10 11:40:00,146.79,147.92,146.64,147.35,85292.0,136.7092,137.7616,136.5695,137.2307,85292.0
2016-11-10 11:50:00,147.38,147.52,146.17,146.34,47806.0,137.2587,137.3891,136.1318,136.2901,47806.0
2016-11-10 12:00:00,146.38,146.41,145.78,145.8,84454.0,136.3273,136.3553,135.7685,135.7872,84454.0
2016-11-10 12:10:00,145.8,146.17,145.48,145.88,61332.0,135.7872,136.1318,135.4892,135.8617,61332.0
2016-11-10 12:20:00,145.88,145.91,145.29,145.36,60507.0,135.8617,135.8896,135.3122,135.3774,60507.0
2016-11-10 12:30:00,145.37,145.89,145.37,145.78,33461.0,135.3867,135.871,135.3867,135.7685,33461.0
2016-11-10 12:40:00,145.79,145.93,145.35,145.84,26559.0,135.7779,135.9082,135.3681,135.8244,26559.0
2016-11-10 12:50:00,145.84,146.39,145.8,145.92,39915.0,135.8244,136.3367,135.7872,135.8989,39915.0
2016-11-10 13:00:00,145.98,146.17,145.59,145.85,39801.0,135.9548,136.1318,135.5916,135.8337,39801.0
2016-11-10 13:10:00,145.86,145.89,144.97,145.09,38554.0,135.8431,135.871,135.0142,135.1259,38554.0
2016-11-10 13:20:00,145.16,145.47,144.8,145.16,34683.0,135.1911,135.4798,134.8559,135.1911,34683.0
2016-11-10 13:30:00,145.18,145.45,144.99,145.32,58714.0,135.2098,135.4612,135.0328,135.3401,58714.0
2016-11-10 13:40:00,145.31,146.07,145.2,145.71,33608.0,135.3308,136.0386,135.2284,135.7034,33608.0
2016-11-10 13:50:00,145.7,145.77,145.03,145.03,43485.0,135.694,135.7592,135.0701,135.0701,43485.0
2016-11-10 14:00:00,144.96,145.49,144.88,145.09,34780.0,135.0049,135.4985,134.9304,135.1259,34780.0
2016-11-10 14:10:00,145.09,145.45,145.0,145.17,41578.0,135.1259,135.4612,135.0421,135.2004,41578.0
2016-11-10 14:20:00,145.17,145.72,145.13,145.59,31065.0,135.2004,135.7127,135.1632,135.5916,31065.0
2016-11-10 14:30:00,145.59,145.96,145.4,145.94,59337.0,135.5916,135.9362,135.4146,135.9176,59337.0
2016-11-10 14:40:00,146.0,146.32,145.91,146.25,91844.0,135.9734,136.2715,135.8896,136.2063,91844.0
2016-11-10 14:50:00,146.21,146.51,146.02,146.51,49806.0,136.169,136.4484,135.9921,136.4484,49806.0
2016-11-10 15:00:00,146.53,147.21,146.45,146.96,84197.0,136.467,137.1003,136.3925,136.8675,84197.0
2016-11-10 15:10:00,146.99,147.93,146.93,147.79,131075.0,136.8955,137.7709,136.8396,137.6405,131075.0
2016-11-10 15:20:00,147.8,148.25,147.79,148.03,101144.0,137.6498,138.0689,137.6405,137.864,101144.0
2016-11-10 15:30:00,148.05,148.06,147.31,147.5,127421.0,137.8827,137.892,137.1935,137.3704,127421.0
2016-11-10 15:40:00,147.53,148.42,147.38,148.41,180844.0,137.3984,138.2272,137.2587,138.2179,180844.0
2016-11-10 15:50:00,148.41,148.42,147.39,147.51,215503.0,138.2179,138.2272,137.268,137.3797,215503.0
2016-11-11 09:30:00,146.74,147.95,146.74,147.5,106779.0,136.6626,137.7895,136.6626,137.3704,106779.0
2016-11-11 09:40:00,147.5,147.5,145.7,145.95,68169.0,137.3704,137.3704,135.694,135.9269,68169.0
2016-11-11 09:50:00,145.87,146.12,144.04,144.85,83506.0,135.8524,136.0852,134.148,134.9024,83506.0
2016-11-11 10:00:00,144.83,145.17,144.15,144.21,71909.0,134.8838,135.2004,134.2505,134.3064,71909.0
2016-11-11 10:10:00,144.3,144.54,143.68,143.72,77730.0,134.3902,134.6137,133.8128,133.85,77730.0
2016-11-11 10:20:00,143.72,144.17,143.46,143.92,81214.0,133.85,134.2691,133.6079,134.0363,81214.0
2016-11-11 10:30:00,143.97,144.5,143.57,144.16,133328.0,134.0829,134.5765,133.7103,134.2598,133328.0
2016-11-11 10:40:00,144.16,144.47,142.88,142.88,52344.0,134.2598,134.5485,133.0677,133.0677,52344.0
2016-11-11 10:50:00,142.88,143.14,141.35,141.48,116478.0,133.0677,133.3099,131.6428,131.7639,116478.0
2016-11-11 11:00:00,141.42,142.5,141.42,142.09,67557.0,131.708,132.7138,131.708,132.332,67557.0
2016-11-11 11:10:00,142.08,142.53,142.04,142.27,41943.0,132.3226,132.7417,132.2854,132.4996,41943.0
2016-11-11 11:20:00,142.27,142.34,141.72,142.33,67055.0,132.4996,132.5648,131.9874,132.5555,67055.0
2016-11-11 11:30:00,142.28,142.44,142.19,142.22,59212.0,132.5089,132.6579,132.4251,132.453,59212.0
2016-11-11 11:40:00,142.28,142.52,142.17,142.24,42777.0,132.5089,132.7324,132.4065,132.4717,42777.0
2016-11-11 11:50:00,142.22,142.31,141.84,141.95,38825.0,132.453,132.5369,132.0991,132.2016,38825.0
2016-11-11 12:00:00,141.97,142.84,141.91,142.84,72139.0,132.2202,133.0305,132.1643,133.0305,72139.0
2016-11-11 12:10:00,142.9,142.94,142.64,142.74,19854.0,133.0863,133.1236,132.8442,132.9373,19854.0
2016-11-11 12:20:00,142.75,142.81,142.2,142.41,26102.0,132.9466,133.0025,132.4344,132.63,26102.0
2016-11-11 12:30:00,142.45,142.49,142.13,142.39,33773.0,132.6672,132.7045,132.3692,132.6114,33773.0
2016-11-11 12:40:00,142.41,142.53,142.11,142.21,27858.0,132.63,132.7417,132.3506,132.4437,27858.0
2016-11-11 12:50:00,142.15,142.21,141.71,141.83,42184.0,132.3878,132.4437,131.9781,132.0898,42184.0
2016-11-11 13:00:00,141.88,142.35,141.88,142.3,35958.0,132.1364,132.5741,132.1364,132.5275,35958.0
2016-11-11 13:10:00,142.3,142.43,142.16,142.18,24217.0,132.5275,132.6486,132.3972,132.4158,24217.0
2016-11-11 13:20:00,142.18,142.53,142.18,142.5,28915.0,132.4158,132.7417,132.4158,132.7138,28915.0
2016-11-11 13:30:00,142.5,142.57,142.24,142.32,36389.0,132.7138,132.779,132.4717,132.5462,36389.0
2016-11-11 13:40:00,142.32,142.4,142.11,142.3,34918.0,132.5462,132.6207,132.3506,132.5275,34918.0
2016-11-11 13:50:00,142.3,142.61,142.12,142.13,68030.0,132.5275,132.8162,132.3599,132.3692,68030.0
2016-11-11 14:00:00,142.12,142.35,141.98,142.0,53590.0,132.3599,132.5741,132.2295,132.2481,53590.0
2016-11-11 14:10:00,142.04,142.58,141.77,142.53,59242.0,132.2854,132.7883,132.0339,132.7417,59242.0
2016-11-11 14:20:00,142.55,142.9,142.14,142.71,74839.0,132.7604,133.0863,132.3785,132.9094,74839.0
2016-11-11 14:30:00,142.75,143.03,142.67,142.92,39500.0,132.9466,133.2074,132.8721,133.105,39500.0
2016-11-11 14:40:00,142.92,143.15,142.73,142.75,67267.0,133.105,133.3192,132.928,132.9466,67267.0
2016-11-11 14:50:00,142.79,143.56,142.79,143.49,109525.0,132.9839,133.701,132.9839,133.6358,109525.0
2016-11-11 15:00:00,143.48,144.17,143.48,143.93,112077.0,133.6265,134.2691,133.6265,134.0456,112077.0
2016-11-11 15:10:00,143.95,144.18,143.48,143.78,95073.0,134.0642,134.2784,133.6265,133.9059,95073.0
2016-11-11 15:20:00,143.78,143.78,143.29,143.4,36410.0,133.9059,133.9059,133.4496,133.552,36410.0
2016-11-11 15:30:00,143.43,143.43,143.05,143.14,70018.0,133.5799,133.5799,133.226,133.3099,70018.0
2016-11-11 15:40:00,143.14,143.41,143.14,143.34,87553.0,133.3099,133.5613,133.3099,133.4961,87553.0
2016-11-11 15:50:00,143.38,143.5,143.01,143.03,91663.0,133.5334,133.6451,133.1888,133.2074,91663.0
2016-11-14 09:30:00,140.41,143.65,139.02,142.22,222338.0,130.7673,133.7848,129.4728,132.453,222338.0
2016-11-14 09:40:00,142.04,145.19,141.75,144.15,125064.0,132.2854,135.2191,132.0153,134.2505,125064.0
2016-11-14 09:50:00,144.01,144.68,143.54,144.4,96222.0,134.1201,134.7441,133.6824,134.4833,96222.0
2016-11-14 10:00:00,144.21,144.88,144.2,144.5,70840.0,134.3064,134.9304,134.2971,134.5765,70840.0
2016-11-14 10:10:00,144.48,145.41,144.4,144.85,94034.0,134.5578,135.424,134.4833,134.9024,94034.0
2016-11-14 10:20:00,144.85,145.16,144.4,144.6,77659.0,134.9024,135.1911,134.4833,134.6696,77659.0
2016-11-14 10:30:00,144.64,144.8,144.34,144.55,34029.0,134.7068,134.8559,134.4274,134.623,34029.0
2016-11-14 10:40:00,144.62,144.8,144.14,144.14,28402.0,134.6882,134.8559,134.2412,134.2412,28402.0
2016-11-14 10:50:00,144.13,144.27,143.6,144.18,49193.0,134.2319,134.3622,133.7383,134.2784,49193.0
2016-11-14 11:00:00,144.18,144.29,143.92,144.18,47323.0,134.2784,134.3809,134.0363,134.2784,47323.0
2016-11-14 11:10:00,144.19,144.24,143.95,144.12,41837.0,134.2877,134.3343,134.0642,134.2226,41837.0
2016-11-14 11:20:00,144.1,144.14,143.75,144.07,68515.0,134.2039,134.2412,133.878,134.176,68515.0
2016-11-14 11:30:00,144.05,144.31,144.0,144.07,49235.0,134.1574,134.3995,134.1108,134.176,49235.0
2016-11-14 11:40:00,144.06,144.25,144.02,144.1,27849.0,134.1667,134.3436,134.1294,134.2039,27849.0
2016-11-14 11:50:00,144.13,144.22,143.94,144.06,52712.0,134.2319,134.3157,134.0549,134.1667,52712.0
2016-11-14 12:00:00,144.09,144.18,143.52,143.63,31736.0,134.1946,134.2784,133.6638,133.7662,31736.0
2016-11-14 12:10:00,143.61,143.88,143.42,143.67,28856.0,133.7476,133.999,133.5706,133.8035,28856.0
2016-11-14 12:20:00,143.65,144.13,143.55,144.13,73822.0,133.7848,134.2319,133.6917,134.2319,73822.0
2016-11-14 12:30:00,144.07,144.33,143.92,144.29,46254.0,134.176,134.4181,134.0363,134.3809,46254.0
2016-11-14 12:40:00,144.3,144.58,144.08,144.47,47740.0,134.3902,134.651,134.1853,134.5485,47740.0
2016-11-14 12:50:00,144.47,144.49,144.13,144.25,26110.0,134.5485,134.5671,134.2319,134.3436,26110.0
2016-11-14 13:00:00,144.18,144.53,144.17,144.52,33694.0,134.2784,134.6044,134.2691,134.5951,33694.0
2016-11-14 13:10:00,144.49,144.73,144.42,144.6,33293.0,134.5671,134.7907,134.5019,134.6696,33293.0
2016-11-14 13:20:00,144.57,144.6,144.28,144.28,25355.0,134.6416,134.6696,134.3716,134.3716,25355.0
2016-11-14 13:30:00,144.29,144.58,144.25,144.55,30708.0,134.3809,134.651,134.3436,134.623,30708.0
2016-11-14 13:40:00,144.58,144.6,143.6,143.66,48771.0,134.651,134.6696,133.7383,133.7941,48771.0
2016-11-14 13:50:00,143.74,143.94,143.69,143.93,40886.0,133.8686,134.0549,133.8221,134.0456,40886.0
2016-11-14 14:00:00,143.99,144.07,143.7,143.77,34833.0,134.1015,134.176,133.8314,133.8966,34833.0
2016-11-14 14:10:00,143.8,144.17,143.74,143.96,38156.0,133.9245,134.2691,133.8686,134.0735,38156.0
2016-11-14 14:20:00,143.96,144.12,143.72,144.05,30536.0,134.0735,134.2226,133.85,134.1574,30536.0
2016-11-14 14:30:00,144.1,144.19,143.61,143.7,39699.0,134.2039,134.2877,133.7476,133.8314,39699.0
2016-11-14 14:40:00,143.69,143.85,143.59,143.74,38116.0,133.8221,133.9711,133.7289,133.8686,38116.0
2016-11-14 14:50:00,143.79,144.14,143.75,144.14,71943.0,133.9152,134.2412,133.878,134.2412,71943.0
2016-11-14 15:00:00,144.09,144.18,143.98,144.02,63786.0,134.1946,134.2784,134.0922,134.1294,63786.0
2016-11-14 15:10:00,144.02,144.17,143.98,144.1,41065.0,134.1294,134.2691,134.0922,134.2039,41065.0
2016-11-14 15:20:00,144.1,144.17,144.02,144.07,61839.0,134.2039,134.2691,134.1294,134.176,61839.0
2016-11-14 15:30:00,144.06,144.21,143.87,143.87,87021.0,134.1667,134.3064,133.9897,133.9897,87021.0
2016-11-14 15:40:00,143.87,143.96,143.55,143.95,156867.0,133.9897,134.0735,133.6917,134.0642,156867.0
2016-11-14 15:50:00,143.95,143.95,143.6,143.73,133798.0,134.0642,134.0642,133.7383,133.8593,133798.0
2016-11-15 09:30:00,143.6,143.88,143.02,143.23,83867.0,133.7383,133.999,133.1981,133.3937,83867.0
2016-11-15 09:40:00,143.53,143.72,142.94,142.95,66796.0,133.6731,133.85,133.1236,133.1329,66796.0
2016-11-15 09:50:00,142.96,143.01,142.47,142.68,85586.0,133.1422,133.1888,132.6859,132.8814,85586.0
2016-11-15 10:00:00,142.72,142.93,142.16,142.61,82553.0,132.9187,133.1143,132.3972,132.8162,82553.0
2016-11-15 10:10:00,142.61,142.87,142.32,142.82,86506.0,132.8162,133.0584,132.5462,133.0118,86506.0
2016-11-15 10:20:00,142.86,143.41,142.78,143.02,41317.0,133.0491,133.5613,132.9746,133.1981,41317.0
2016-11-15 10:30:00,143.0,143.06,142.68,142.96,26413.0,133.1795,133.2353,132.8814,133.1422,26413.0
2016-11-15 10:40:00,142.94,143.4,142.79,143.17,68450.0,133.1236,133.552,132.9839,133.3378,68450.0
2016-11-15 10:50:00,143.25,143.66,143.22,143.61,39609.0,133.4123,133.7941,133.3844,133.7476,39609.0
2016-11-15 11:00:00,143.58,143.83,143.43,143.73,39485.0,133.7196,133.9525,133.5799,133.8593,39485.0
2016-11-15 11:10:00,143.72,143.84,143.54,143.72,40146.0,133.85,133.9618,133.6824,133.85,40146.0
2016-11-15 11:20:00,143.77,144.18,143.77,143.96,28056.0,133.8966,134.2784,133.8966,134.0735,28056.0
2016-11-15 11:30:00,143.98,144.25,143.63,143.65,62194.0,134.0922,134.3436,133.7662,133.7848,62194.0
2016-11-15 11:40:00,143.72,144.05,143.67,144.04,46848.0,133.85,134.1574,133.8035,134.148,46848.0
2016-11-15 11:50:00,144.06,144.41,144.05,144.31,85912.0,134.1667,134.4926,134.1574,134.3995,85912.0
2016-11-15 12:00:00,144.33,144.44,143.67,143.67,50390.0,134.4181,134.5206,133.8035,133.8035,50390.0
2016-11-15 12:10:00,143.72,143.88,143.54,143.61,25002.0,133.85,133.999,133.6824,133.7476,25002.0
2016-11-15 12:20:00,143.61,143.94,143.6,143.93,36739.0,133.7476,134.0549,133.7383,134.0456,36739.0
2016-11-15 12:30:00,143.92,144.02,143.53,143.59,33518.0,134.0363,134.1294,133.6731,133.7289,33518.0
2016-11-15 12:40:00,143.57,143.64,143.45,143.54,24424.0,133.7103,133.7755,133.5986,133.6824,24424.0
2016-11-15 12:50:00,143.54,143.7,143.46,143.48,32224.0,133.6824,133.8314,133.6079,133.6265,32224.0
2016-11-15 13:00:00,143.44,143.59,143.41,143.5,19306.0,133.5892,133.7289,133.5613,133.6451,19306.0
2016-11-15 13:10:00,143.45,143.79,143.42,143.56,33551.0,133.5986,133.9152,133.5706,133.701,33551.0
2016-11-15 13:20:00,143.61,143.62,143.28,143.3,16194.0,133.7476,133.7569,133.4402,133.4589,16194.0
2016-11-15 13:30:00,143.3,143.5,143.1,143.11,26152.0,133.4589,133.6451,133.2726,133.2819,26152.0
2016-11-15 13:40:00,143.1,143.36,143.1,143.14,26279.0,133.2726,133.5147,133.2726,133.3099,26279.0
2016-11-15 13:50:00,143.16,143.32,143.1,143.18,52552.0,133.3285,133.4775,133.2726,133.3471,52552.0
2016-11-15 14:00:00,143.21,143.25,142.98,143.1,35007.0,133.375,133.4123,133.1608,133.2726,35007.0
2016-11-15 14:10:00,143.13,143.28,143.1,143.2,62922.0,133.3005,133.4402,133.2726,133.3657,62922.0
2016-11-15 14:20:00,143.2,143.25,143.11,143.19,31237.0,133.3657,133.4123,133.2819,133.3564,31237.0
2016-11-15 14:30:00,143.17,143.24,142.89,143.04,35178.0,133.3378,133.403,133.077,133.2167,35178.0
2016-11-15 14:40:00,143.0,143.04,142.55,142.56,46264.0,133.1795,133.2167,132.7604,132.7697,46264.0
2016-11-15 14:50:00,142.6,143.03,142.6,143.01,53913.0,132.8069,133.2074,132.8069,133.1888,53913.0
2016-11-15 15:00:00,142.98,143.01,142.88,142.93,29572.0,133.1608,133.1888,133.0677,133.1143,29572.0
2016-11-15 15:10:00,142.94,143.02,142.55,142.57,36156.0,133.1236,133.1981,132.7604,132.779,36156.0
2016-11-15 15:20:00,142.6,142.84,142.53,142.81,40168.0,132.8069,133.0305,132.7417,133.0025,40168.0
2016-11-15 15:30:00,142.81,143.16,142.81,143.1,85431.0,133.0025,133.3285,133.0025,133.2726,85431.0
2016-11-15 15:40:00,143.11,143.26,142.9,143.12,118302.0,133.2819,133.4216,133.0863,133.2912,118302.0
2016-11-15 15:50:00,143.13,143.13,142.87,142.9,164452.0,133.3005,133.3005,133.0584,133.0863,164452.0
2016-11-16 09:30:00,142.47,143.15,142.47,143.13,36027.0,132.6859,133.3192,132.6859,133.3005,36027.0
2016-11-16 09:40:00,143.22,143.36,142.93,143.06,27438.0,133.3844,133.5147,133.1143,133.2353,27438.0
2016-11-16 09:50:00,143.12,143.18,142.98,143.0,13178.0,133.2912,133.3471,133.1608,133.1795,13178.0
2016-11-16 10:00:00,142.99,143.17,142.87,143.1,34433.0,133.1702,133.3378,133.0584,133.2726,34433.0
2016-11-16 10:10:00,143.13,143.17,142.9,142.91,24356.0,133.3005,133.3378,133.0863,133.0956,24356.0
2016-11-16 10:20:00,142.9,143.07,142.73,143.04,25931.0,133.0863,133.2447,132.928,133.2167,25931.0
2016-11-16 10:30:00,142.99,143.06,142.96,143.0,44644.0,133.1702,133.2353,133.1422,133.1795,44644.0
2016-11-16 10:40:00,143.03,143.12,142.84,143.01,34804.0,133.2074,133.2912,133.0305,133.1888,34804.0
2016-11-16 10:50:00,143.01,143.1,142.92,142.99,25169.0,133.1888,133.2726,133.105,133.1702,25169.0
2016-11-16 11:00:00,142.99,142.99,142.85,142.9,19112.0,133.1702,133.1702,133.0398,133.0863,19112.0
2016-11-16 11:10:00,142.85,142.87,142.5,142.57,22269.0,133.0398,133.0584,132.7138,132.779,22269.0
2016-11-16 11:20:00,142.55,142.84,142.55,142.83,18711.0,132.7604,133.0305,132.7604,133.0211,18711.0
2016-11-16 11:30:00,142.83,142.83,142.09,142.14,29442.0,133.0211,133.0211,132.332,132.3785,29442.0
2016-11-16 11:40:00,142.13,142.39,142.11,142.11,30075.0,132.3692,132.6114,132.3506,132.3506,30075.0
2016-11-16 11:50:00,142.07,142.14,141.77,141.89,53249.0,132.3133,132.3785,132.0339,132.1457,53249.0
2016-11-16 12:00:00,141.89,141.96,141.81,141.83,23919.0,132.1457,132.2109,132.0712,132.0898,23919.0
2016-11-16 12:10:00,141.83,141.89,141.6,141.61,28008.0,132.0898,132.1457,131.8756,131.8849,28008.0
2016-11-16 12:20:00,141.65,141.91,141.6,141.87,30051.0,131.9222,132.1643,131.8756,132.1271,30051.0
2016-11-16 12:30:00,141.88,142.1,141.86,142.05,18389.0,132.1364,132.3413,132.1178,132.2947,18389.0
2016-11-16 12:40:00,142.06,142.09,141.95,142.01,32178.0,132.304,132.332,132.2016,132.2575,32178.0
2016-11-16 12:50:00,142.02,142.14,141.97,142.09,47328.0,132.2668,132.3785,132.2202,132.332,47328.0
2016-11-16 13:00:00,142.06,142.25,142.05,142.22,24000.0,132.304,132.481,132.2947,132.453,24000.0
2016-11-16 13:10:00,142.2,142.25,142.11,142.25,35109.0,132.4344,132.481,132.3506,132.481,35109.0
2016-11-16 13:20:00,142.25,142.35,142.13,142.13,30556.0,132.481,132.5741,132.3692,132.3692,30556.0
2016-11-16 13:30:00,142.14,142.22,142.03,142.14,19848.0,132.3785,132.453,132.2761,132.3785,19848.0
2016-11-16 13:40:00,142.13,142.13,142.0,142.05,23075.0,132.3692,132.3692,132.2481,132.2947,23075.0
2016-11-16 13:50:00,142.04,142.16,142.0,142.15,39994.0,132.2854,132.3972,132.2481,132.3878,39994.0
2016-11-16 14:00:00,142.15,142.19,142.05,142.07,30383.0,132.3878,132.4251,132.2947,132.3133,30383.0
2016-11-16 14:10:00,142.09,142.16,142.05,142.16,35607.0,132.332,132.3972,132.2947,132.3972,35607.0
2016-11-16 14:20:00,142.15,142.16,141.68,141.71,42439.0,132.3878,132.3972,131.9501,131.9781,42439.0
2016-11-16 14:30:00,141.71,141.83,141.56,141.63,40310.0,131.9781,132.0898,131.8384,131.9036,40310.0
2016-11-16 14:40:00,141.65,141.65,141.38,141.48,49839.0,131.9222,131.9222,131.6707,131.7639,49839.0
2016-11-16 14:50:00,141.49,141.7,141.46,141.67,21056.0,131.7732,131.9687,131.7452,131.9408,21056.0
2016-11-16 15:00:00,141.68,142.1,141.67,141.9,56156.0,131.9501,132.3413,131.9408,132.155,56156.0
2016-11-16 15:10:00,141.9,141.98,141.78,141.8,42420.0,132.155,132.2295,132.0432,132.0619,42420.0
2016-11-16 15:20:00,141.83,141.84,141.43,141.43,51226.0,132.0898,132.0991,131.7173,131.7173,51226.0
2016-11-16 15:30:00,141.42,141.55,141.39,141.41,53249.0,131.708,131.829,131.68,131.6987,53249.0
2016-11-16 15:40:00,141.43,141.82,141.4,141.82,105136.0,131.7173,132.0805,131.6893,132.0805,105136.0
2016-11-16 15:50:00,141.82,141.82,141.42,141.48,135269.0,132.0805,132.0805,131.708,131.7639,135269.0
2016-11-17 09:30:00,141.4,142.4,141.36,141.85,52571.0,131.6893,132.6207,131.6521,132.1084,52571.0
2016-11-17 09:40:00,141.85,141.98,141.32,141.95,97599.0,132.1084,132.2295,131.6148,132.2016,97599.0
2016-11-17 09:50:00,141.95,142.15,141.65,141.71,54712.0,132.2016,132.3878,131.9222,131.9781,54712.0
2016-11-17 10:00:00,141.77,141.84,141.26,141.27,55517.0,132.0339,132.0991,131.559,131.5683,55517.0
2016-11-17 10:10:00,141.27,141.69,140.94,141.69,46893.0,131.5683,131.9594,131.2609,131.9594,46893.0
2016-11-17 10:20:00,141.64,141.8,141.45,141.63,77827.0,131.9129,132.0619,131.7359,131.9036,77827.0
2016-11-17 10:30:00,141.63,141.91,141.47,141.81,47372.0,131.9036,132.1643,131.7545,132.0712,47372.0
2016-11-17 10:40:00,141.75,142.08,141.74,141.95,30774.0,132.0153,132.3226,132.006,132.2016,30774.0
2016-11-17 10:50:00,141.96,142.05,141.6,141.64,23468.0,132.2109,132.2947,131.8756,131.9129,23468.0
2016-11-17 11:00:00,141.6,141.83,141.6,141.79,32511.0,131.8756,132.0898,131.8756,132.0526,32511.0
2016-11-17 11:10:00,141.81,141.99,141.66,141.78,45288.0,132.0712,132.2388,131.9315,132.0432,45288.0
2016-11-17 11:20:00,141.78,141.8,141.5,141.55,46692.0,132.0432,132.0619,131.7825,131.829,46692.0
2016-11-17 11:30:00,141.55,141.62,141.37,141.47,51203.0,131.829,131.8942,131.6614,131.7545,51203.0
2016-11-17 11:40:00,141.49,141.66,141.22,141.65,76238.0,131.7732,131.9315,131.5217,131.9222,76238.0
2016-11-17 11:50:00,141.66,141.7,141.57,141.57,36081.0,131.9315,131.9687,131.8477,131.8477,36081.0
2016-11-17 12:00:00,141.6,141.71,141.54,141.69,34764.0,131.8756,131.9781,131.8197,131.9594,34764.0
2016-11-17 12:10:00,141.69,141.77,141.51,141.74,43261.0,131.9594,132.0339,131.7918,132.006,43261.0
2016-11-17 12:20:00,141.74,142.14,141.74,142.06,39687.0,132.006,132.3785,132.006,132.304,39687.0
2016-11-17 12:30:00,142.01,142.12,141.98,142.05,23972.0,132.2575,132.3599,132.2295,132.2947,23972.0
2016-11-17 12:40:00,142.07,142.11,142.03,142.09,19438.0,132.3133,132.3506,132.2761,132.332,19438.0
2016-11-17 12:50:00,142.08,142.1,141.97,142.01,34233.0,132.3226,132.3413,132.2202,132.2575,34233.0
2016-11-17 13:00:00,142.01,142.01,141.89,141.95,29159.0,132.2575,132.2575,132.1457,132.2016,29159.0
2016-11-17 13:10:00,141.96,142.01,141.75,141.78,21719.0,132.2109,132.2575,132.0153,132.0432,21719.0
2016-11-17 13:20:00,141.77,141.81,141.62,141.76,15995.0,132.0339,132.0712,131.8942,132.0246,15995.0
2016-11-17 13:30:00,141.75,141.81,141.72,141.72,14453.0,132.0153,132.0712,131.9874,131.9874,14453.0
2016-11-17 13:40:00,141.64,141.79,141.62,141.62,31552.0,131.9129,132.0526,131.8942,131.8942,31552.0
2016-11-17 13:50:00,141.61,141.77,141.51,141.54,34761.0,131.8849,132.0339,131.7918,131.8197,34761.0
2016-11-17 14:00:00,141.53,141.77,141.52,141.55,40543.0,131.8104,132.0339,131.8011,131.829,40543.0
2016-11-17 14:10:00,141.62,141.78,141.58,141.75,26284.0,131.8942,132.0432,131.857,132.0153,26284.0
2016-11-17 14:20:00,141.75,141.77,141.58,141.71,50412.0,132.0153,132.0339,131.857,131.9781,50412.0
2016-11-17 14:30:00,141.72,141.72,141.26,141.48,47820.0,131.9874,131.9874,131.559,131.7639,47820.0
2016-11-17 14:40:00,141.49,141.55,141.4,141.49,40856.0,131.7732,131.829,131.6893,131.7732,40856.0
2016-11-17 14:50:00,141.5,141.68,141.42,141.64,39034.0,131.7825,131.9501,131.708,131.9129,39034.0
2016-11-17 15:00:00,141.7,141.78,141.64,141.72,27820.0,131.9687,132.0432,131.9129,131.9874,27820.0
2016-11-17 15:10:00,141.73,141.95,141.73,141.92,78901.0,131.9967,132.2016,131.9967,132.1736,78901.0
2016-11-17 15:20:00,141.93,141.93,141.68,141.77,41804.0,132.1829,132.1829,131.9501,132.0339,41804.0
2016-11-17 15:30:00,141.75,142.02,141.69,141.97,105330.0,132.0153,132.2668,131.9594,132.2202,105330.0
2016-11-17 15:40:00,141.94,142.06,141.87,141.94,107015.0,132.1923,132.304,132.1271,132.1923,107015.0
2016-11-17 15:50:00,141.95,142.0,141.46,141.49,195367.0,132.2016,132.2481,131.7452,131.7732,195367.0
2016-11-18 09:30:00,141.7,142.09,140.57,140.57,108637.0,131.9687,132.332,130.9163,130.9163,108637.0
2016-11-18 09:40:00,140.83,140.91,140.09,140.17,80948.0,131.1585,131.233,130.4693,130.5438,80948.0
2016-11-18 09:50:00,140.21,140.56,140.03,140.23,71634.0,130.5811,130.907,130.4134,130.5997,71634.0
2016-11-18 10:00:00,140.24,140.57,140.01,140.3,47320.0,130.609,130.9163,130.3948,130.6649,47320.0
2016-11-18 10:10:00,140.37,140.48,139.96,140.05,39831.0,130.7301,130.8325,130.3482,130.4321,39831.0
2016-11-18 10:20:00,139.99,140.25,139.96,140.18,37437.0,130.3762,130.6183,130.3482,130.5531,37437.0
2016-11-18 10:30:00,140.17,140.52,140.17,140.4,29052.0,130.5438,130.8698,130.5438,130.758,29052.0
2016-11-18 10:40:00,140.41,140.51,140.22,140.39,56164.0,130.7673,130.8605,130.5904,130.7487,56164.0
2016-11-18 10:50:00,140.39,140.64,140.2,140.59,36771.0,130.7487,130.9815,130.5718,130.935,36771.0
2016-11-18 11:00:00,140.53,140.6,140.41,140.41,40836.0,130.8791,130.9443,130.7673,130.7673,40836.0
2016-11-18 11:10:00,140.41,140.51,140.12,140.12,50768.0,130.7673,130.8605,130.4973,130.4973,50768.0
2016-11-18 11:20:00,140.13,140.25,140.0,140.18,41799.0,130.5066,130.6183,130.3855,130.5531,41799.0
2016-11-18 11:30:00,140.17,140.19,139.91,140.15,48479.0,130.5438,130.5624,130.3017,130.5252,48479.0
2016-11-18 11:40:00,140.15,140.24,139.99,140.03,56073.0,130.5252,130.609,130.3762,130.4134,56073.0
2016-11-18 11:50:00,140.03,140.06,139.89,140.0,37167.0,130.4134,130.4414,130.283,130.3855,37167.0
2016-11-18 12:00:00,139.95,140.04,139.81,139.82,97071.0,130.3389,130.4227,130.2085,130.2179,97071.0
2016-11-18 12:10:00,139.83,140.01,139.8,140.0,40898.0,130.2272,130.3948,130.1992,130.3855,40898.0
2016-11-18 12:20:00,140.01,140.04,139.86,139.9,68068.0,130.3948,130.4227,130.2551,130.2924,68068.0
2016-11-18 12:30:00,139.94,140.04,139.84,140.0,24828.0,130.3296,130.4227,130.2365,130.3855,24828.0
2016-11-18 12:40:00,140.02,140.04,139.91,140.0,58223.0,130.4041,130.4227,130.3017,130.3855,58223.0
2016-11-18 12:50:00,139.98,140.03,139.91,139.95,46671.0,130.3669,130.4134,130.3017,130.3389,46671.0
2016-11-18 13:00:00,139.97,140.1,139.97,140.08,12766.0,130.3576,130.4786,130.3576,130.46,12766.0
2016-11-18 13:10:00,140.1,140.21,140.04,140.14,33381.0,130.4786,130.5811,130.4227,130.5159,33381.0
2016-11-18 13:20:00,140.18,140.19,139.92,139.94,61834.0,130.5531,130.5624,130.311,130.3296,61834.0
2016-11-18 13:30:00,139.93,140.12,139.93,140.1,75803.0,130.3203,130.4973,130.3203,130.4786,75803.0
2016-11-18 13:40:00,140.13,140.19,139.96,139.98,21759.0,130.5066,130.5624,130.3482,130.3669,21759.0
2016-11-18 13:50:00,140.01,140.15,139.99,140.06,25363.0,130.3948,130.5252,130.3762,130.4414,25363.0
2016-11-18 14:00:00,140.09,140.21,140.02,140.17,57628.0,130.4693,130.5811,130.4041,130.5438,57628.0
2016-11-18 14:10:00,140.17,140.24,140.1,140.1,38975.0,130.5438,130.609,130.4786,130.4786,38975.0
2016-11-18 14:20:00,140.1,140.22,139.95,139.97,57692.0,130.4786,130.5904,130.3389,130.3576,57692.0
2016-11-18 14:30:00,139.97,140.1,139.92,139.96,27260.0,130.3576,130.4786,130.311,130.3482,27260.0
2016-11-18 14:40:00,139.97,140.11,139.97,140.01,38652.0,130.3576,130.4879,130.3576,130.3948,38652.0
2016-11-18 14:50:00,140.01,140.14,139.97,140.05,52498.0,130.3948,130.5159,130.3576,130.4321,52498.0
2016-11-18 15:00:00,140.05,140.32,140.05,140.27,46555.0,130.4321,130.6835,130.4321,130.6369,46555.0
2016-11-18 15:10:00,140.27,140.28,140.04,140.22,25944.0,130.6369,130.6463,130.4227,130.5904,25944.0
2016-11-18 15:20:00,140.22,140.38,140.21,140.29,43399.0,130.5904,130.7394,130.5811,130.6556,43399.0
2016-11-18 15:30:00,140.27,140.45,140.23,140.44,63536.0,130.6369,130.8046,130.5997,130.7953,63536.0
2016-11-18 15:40:00,140.44,140.86,140.42,140.42,95518.0,130.7953,131.1864,130.7766,130.7766,95518.0
2016-11-18 15:50:00,140.46,140.51,140.03,140.11,126539.0,130.8139,130.8605,130.4134,130.4879,126539.0
2016-11-21 09:30:00,140.56,141.44,140.13,141.44,45280.0,130.907,131.7266,130.5066,131.7266,45280.0
2016-11-21 09:40:00,141.4,142.09,141.22,142.09,30653.0,131.6893,132.332,131.5217,132.332,30653.0
2016-11-21 09:50:00,142.12,142.2,141.59,141.75,40715.0,132.3599,132.4344,131.8663,132.0153,40715.0
2016-11-21 10:00:00,141.81,141.96,141.63,141.85,61327.0,132.0712,132.2109,131.9036,132.1084,61327.0
2016-11-21 10:10:00,141.86,141.99,141.63,141.68,66426.0,132.1178,132.2388,131.9036,131.9501,66426.0
2016-11-21 10:20:00,141.65,141.65,140.93,141.11,140207.0,131.9222,131.9222,131.2516,131.4193,140207.0
2016-11-21 10:30:00,141.09,141.45,141.07,141.1,82935.0,131.4006,131.7359,131.382,131.4099,82935.0
2016-11-21 10:40:00,141.07,141.2,141.0,141.05,42768.0,131.382,131.5031,131.3168,131.3634,42768.0
2016-11-21 10:50:00,141.04,141.09,140.81,141.05,83133.0,131.3541,131.4006,131.1399,131.3634,83133.0
2016-11-21 11:00:00,141.03,141.19,140.82,141.05,56334.0,131.3448,131.4938,131.1492,131.3634,56334.0
2016-11-21 11:10:00,141.01,141.32,140.91,141.2,62944.0,131.3261,131.6148,131.233,131.5031,62944.0
2016-11-21 11:20:00,141.19,141.44,141.07,141.3,35780.0,131.4938,131.7266,131.382,131.5962,35780.0
2016-11-21 11:30:00,141.36,141.69,141.3,141.55,24698.0,131.6521,131.9594,131.5962,131.829,24698.0
2016-11-21 11:40:00,141.57,141.66,141.4,141.53,24705.0,131.8477,131.9315,131.6893,131.8104,24705.0
2016-11-21 11:50:00,141.5,141.59,141.21,141.33,63383.0,131.7825,131.8663,131.5124,131.6242,63383.0
2016-11-21 12:00:00,141.34,141.49,141.32,141.43,25276.0,131.6335,131.7732,131.6148,131.7173,25276.0
2016-11-21 12:10:00,141.36,141.56,141.35,141.54,22439.0,131.6521,131.8384,131.6428,131.8197,22439.0
2016-11-21 12:20:00,141.55,141.68,141.52,141.66,20235.0,131.829,131.9501,131.8011,131.9315,20235.0
2016-11-21 12:30:00,141.69,141.7,141.42,141.58,30581.0,131.9594,131.9687,131.708,131.857,30581.0
2016-11-21 12:40:00,141.55,141.85,141.51,141.78,27244.0,131.829,132.1084,131.7918,132.0432,27244.0
2016-11-21 12:50:00,141.8,141.83,141.65,141.77,18627.0,132.0619,132.0898,131.9222,132.0339,18627.0
2016-11-21 13:00:00,141.74,141.84,141.67,141.79,18051.0,132.006,132.0991,131.9408,132.0526,18051.0
2016-11-21 13:10:00,141.76,141.82,141.66,141.81,12176.0,132.0246,132.0805,131.9315,132.0712,12176.0
2016-11-21 13:20:00,141.81,141.82,141.72,141.76,23683.0,132.0712,132.0805,131.9874,132.0246,23683.0
2016-11-21 13:30:00,141.77,141.81,141.54,141.7,16599.0,132.0339,132.0712,131.8197,131.9687,16599.0
2016-11-21 13:40:00,141.71,141.75,141.36,141.36,24808.0,131.9781,132.0153,131.6521,131.6521,24808.0
2016-11-21 13:50:00,141.34,141.48,141.3,141.42,17623.0,131.6335,131.7639,131.5962,131.708,17623.0
2016-11-21 14:00:00,141.42,141.46,141.3,141.3,11932.0,131.708,131.7452,131.5962,131.5962,11932.0
2016-11-21 14:10:00,141.31,141.41,141.2,141.37,40215.0,131.6055,131.6987,131.5031,131.6614,40215.0
2016-11-21 14:20:00,141.42,141.46,141.34,141.39,20126.0,131.708,131.7452,131.6335,131.68,20126.0
2016-11-21 14:30:00,141.41,141.62,141.28,141.4,29443.0,131.6987,131.8942,131.5776,131.6893,29443.0
2016-11-21 14:40:00,141.38,141.43,141.21,141.37,31209.0,131.6707,131.7173,131.5124,131.6614,31209.0
2016-11-21 14:50:00,141.38,141.41,141.3,141.41,16574.0,131.6707,131.6987,131.5962,131.6987,16574.0
2016-11-21 15:00:00,141.45,141.47,141.32,141.38,16920.0,131.7359,131.7545,131.6148,131.6707,16920.0
2016-11-21 15:10:00,141.39,141.45,141.22,141.44,60335.0,131.68,131.7359,131.5217,131.7266,60335.0
2016-11-21 15:20:00,141.37,141.41,141.23,141.39,39049.0,131.6614,131.6987,131.531,131.68,39049.0
2016-11-21 15:30:00,141.36,141.46,141.27,141.3,42222.0,131.6521,131.7452,131.5683,131.5962,42222.0
2016-11-21 15:40:00,141.32,141.5,141.27,141.27,68244.0,131.6148,131.7825,131.5683,131.5683,68244.0
2016-11-21 15:50:00,141.31,141.42,141.27,141.34,145755.0,131.6055,131.708,131.5683,131.6335,145755.0
2016-11-22 09:30:00,141.63,142.63,141.5,141.75,54822.0,131.9036,132.8349,131.7825,132.0153,54822.0
2016-11-22 09:40:00,141.84,142.0,141.74,141.99,112054.0,132.0991,132.2481,132.006,132.2388,112054.0
2016-11-22 09:50:00,141.99,142.0,141.5,141.8,27689.0,132.2388,132.2481,131.7825,132.0619,27689.0
2016-11-22 10:00:00,141.76,141.9,141.6,141.65,26148.0,132.0246,132.155,131.8756,131.9222,26148.0
2016-11-22 10:10:00,141.66,141.71,141.37,141.53,30234.0,131.9315,131.9781,131.6614,131.8104,30234.0
2016-11-22 10:20:00,141.49,141.65,141.38,141.48,26363.0,131.7732,131.9222,131.6707,131.7639,26363.0
2016-11-22 10:30:00,141.46,141.51,141.17,141.17,20815.0,131.7452,131.7918,131.4751,131.4751,20815.0
2016-11-22 10:40:00,141.17,141.22,140.65,140.93,88203.0,131.4751,131.5217,130.9909,131.2516,88203.0
2016-11-22 10:50:00,140.97,141.03,140.55,140.57,43604.0,131.2889,131.3448,130.8977,130.9163,43604.0
2016-11-22 11:00:00,140.53,140.76,140.46,140.59,29085.0,130.8791,131.0933,130.8139,130.935,29085.0
2016-11-22 11:10:00,140.53,140.91,140.4,140.78,63146.0,130.8791,131.233,130.758,131.1119,63146.0
2016-11-22 11:20:00,140.79,140.87,140.65,140.68,38235.0,131.1212,131.1957,130.9909,131.0188,38235.0
2016-11-22 11:30:00,140.65,140.77,140.16,140.45,88495.0,130.9909,131.1026,130.5345,130.8046,88495.0
2016-11-22 11:40:00,140.49,140.65,140.39,140.61,48529.0,130.8418,130.9909,130.7487,130.9536,48529.0
2016-11-22 11:50:00,140.64,140.65,140.41,140.65,45917.0,130.9815,130.9909,130.7673,130.9909,45917.0
2016-11-22 12:00:00,140.62,140.78,140.43,140.78,81560.0,130.9629,131.1119,130.786,131.1119,81560.0
2016-11-22 12:10:00,140.81,141.19,140.56,141.19,26747.0,131.1399,131.4938,130.907,131.4938,26747.0
2016-11-22 12:20:00,141.18,141.27,140.9,141.22,24446.0,131.4845,131.5683,131.2237,131.5217,24446.0
2016-11-22 12:30:00,141.21,141.27,141.15,141.18,34856.0,131.5124,131.5683,131.4565,131.4845,34856.0
2016-11-22 12:40:00,141.17,141.21,141.15,141.18,31695.0,131.4751,131.5124,131.4565,131.4845,31695.0
2016-11-22 12:50:00,141.19,141.26,141.16,141.19,22294.0,131.4938,131.559,131.4658,131.4938,22294.0
2016-11-22 13:00:00,141.2,141.25,141.13,141.14,46768.0,131.5031,131.5496,131.4379,131.4472,46768.0
2016-11-22 13:10:00,141.18,141.31,141.15,141.16,32000.0,131.4845,131.6055,131.4565,131.4658,32000.0
2016-11-22 13:20:00,141.2,141.3,141.17,141.21,10958.0,131.5031,131.5962,131.4751,131.5124,10958.0
2016-11-22 13:30:00,141.27,141.5,141.18,141.5,26313.0,131.5683,131.7825,131.4845,131.7825,26313.0
2016-11-22 13:40:00,141.54,141.63,141.32,141.34,41644.0,131.8197,131.9036,131.6148,131.6335,41644.0
2016-11-22 13:50:00,141.36,141.48,141.16,141.21,50435.0,131.6521,131.7639,131.4658,131.5124,50435.0
2016-11-22 14:00:00,141.2,141.21,140.92,140.96,61193.0,131.5031,131.5124,131.2423,131.2796,61193.0
2016-11-22 14:10:00,140.97,141.0,140.51,140.67,74029.0,131.2889,131.3168,130.8605,131.0095,74029.0
2016-11-22 14:20:00,140.66,140.78,140.35,140.48,50360.0,131.0002,131.1119,130.7115,130.8325,50360.0
2016-11-22 14:30:00,140.55,140.71,140.49,140.52,38287.0,130.8977,131.0467,130.8418,130.8698,38287.0
2016-11-22 14:40:00,140.54,140.79,140.49,140.69,17646.0,130.8884,131.1212,130.8418,131.0281,17646.0
2016-11-22 14:50:00,140.72,141.06,140.64,141.01,29344.0,131.056,131.3727,130.9815,131.3261,29344.0
2016-11-22 15:00:00,141.04,141.29,140.98,141.17,111348.0,131.3541,131.5869,131.2982,131.4751,111348.0
2016-11-22 15:10:00,141.1,141.3,141.05,141.3,46849.0,131.4099,131.5962,131.3634,131.5962,46849.0
2016-11-22 15:20:00,141.32,141.33,141.16,141.2,63353.0,131.6148,131.6242,131.4658,131.5031,63353.0
2016-11-22 15:30:00,141.22,141.63,141.21,141.58,72277.0,131.5217,131.9036,131.5124,131.857,72277.0
2016-11-22 15:40:00,141.56,141.62,141.49,141.54,76969.0,131.8384,131.8942,131.7732,131.8197,76969.0
2016-11-22 15:50:00,141.5,141.57,141.33,141.33,101619.0,131.7825,131.8477,131.6242,131.6242,101619.0
2016-11-23 09:30:00,138.84,139.99,137.84,139.6,107361.0,129.3052,130.3762,128.3738,130.013,107361.0
2016-11-23 09:40:00,139.48,139.79,138.32,138.87,114308.0,129.9012,130.1899,128.8209,129.3331,114308.0
2016-11-23 09:50:00,138.83,139.79,138.63,139.5,49965.0,129.2958,130.1899,129.1096,129.9198,49965.0
2016-11-23 10:00:00,139.5,139.62,139.34,139.48,71831.0,129.9198,130.0316,129.7708,129.9012,71831.0
2016-11-23 10:10:00,139.58,139.61,139.0,139.18,41757.0,129.9943,130.0223,129.4542,129.6218,41757.0
2016-11-23 10:20:00,139.19,139.36,139.1,139.15,21757.0,129.6311,129.7894,129.5473,129.5939,21757.0
2016-11-23 10:30:00,139.15,139.56,139.13,139.14,114484.0,129.5939,129.9757,129.5752,129.5846,114484.0
2016-11-23 10:40:00,139.17,139.66,139.17,139.53,49032.0,129.6125,130.0688,129.6125,129.9478,49032.0
2016-11-23 10:50:00,139.51,139.58,139.39,139.48,51121.0,129.9291,129.9943,129.8174,129.9012,51121.0
2016-11-23 11:00:00,139.48,139.68,139.47,139.52,52027.0,129.9012,130.0875,129.8919,129.9385,52027.0
2016-11-23 11:10:00,139.5,139.68,139.47,139.66,45566.0,129.9198,130.0875,129.8919,130.0688,45566.0
2016-11-23 11:20:00,139.63,140.16,139.63,140.08,25324.0,130.0409,130.5345,130.0409,130.46,25324.0
2016-11-23 11:30:00,140.04,140.12,139.74,139.8,21454.0,130.4227,130.4973,130.1433,130.1992,21454.0
2016-11-23 11:40:00,139.78,140.19,139.78,140.15,35079.0,130.1806,130.5624,130.1806,130.5252,35079.0
2016-11-23 11:50:00,140.15,140.51,140.11,140.46,39991.0,130.5252,130.8605,130.4879,130.8139,39991.0
2016-11-23 12:00:00,140.41,140.78,140.38,140.56,23862.0,130.7673,131.1119,130.7394,130.907,23862.0
2016-11-23 12:10:00,140.57,140.7,140.55,140.57,45927.0,130.9163,131.0374,130.8977,130.9163,45927.0
2016-11-23 12:20:00,140.59,140.73,140.55,140.56,56201.0,130.935,131.0654,130.8977,130.907,56201.0
2016-11-23 12:30:00,140.57,140.79,140.55,140.77,55951.0,130.9163,131.1212,130.8977,131.1026,55951.0
2016-11-23 12:40:00,140.74,140.78,140.6,140.71,21845.0,131.0747,131.1119,130.9443,131.0467,21845.0
2016-11-23 12:50:00,140.75,140.9,140.68,140.89,26341.0,131.084,131.2237,131.0188,131.2144,26341.0
2016-11-23 13:00:00,140.89,140.95,140.61,140.67,34408.0,131.2144,131.2703,130.9536,131.0095,34408.0
2016-11-23 13:10:00,140.71,140.81,140.71,140.79,21024.0,131.0467,131.1399,131.0467,131.1212,21024.0
2016-11-23 13:20:00,140.82,140.97,140.79,140.97,23381.0,131.1492,131.2889,131.1212,131.2889,23381.0
2016-11-23 13:30:00,140.97,141.0,140.79,140.84,15626.0,131.2889,131.3168,131.1212,131.1678,15626.0
2016-11-23 13:40:00,140.88,140.91,140.77,140.9,17359.0,131.2051,131.233,131.1026,131.2237,17359.0
2016-11-23 13:50:00,140.9,141.07,140.82,140.98,28418.0,131.2237,131.382,131.1492,131.2982,28418.0
2016-11-23 14:00:00,141.06,141.06,140.88,141.01,35193.0,131.3727,131.3727,131.2051,131.3261,35193.0
2016-11-23 14:10:00,141.01,141.02,140.68,140.68,23086.0,131.3261,131.3354,131.0188,131.0188,23086.0
2016-11-23 14:20:00,140.7,140.9,140.69,140.89,39681.0,131.0374,131.2237,131.0281,131.2144,39681.0
2016-11-23 14:30:00,140.9,141.04,140.84,140.87,80917.0,131.2237,131.3541,131.1678,131.1957,80917.0
2016-11-23 14:40:00,140.87,140.87,140.62,140.72,15293.0,131.1957,131.1957,130.9629,131.056,15293.0
2016-11-23 14:50:00,140.73,140.76,140.55,140.65,32012.0,131.0654,131.0933,130.8977,130.9909,32012.0
2016-11-23 15:00:00,140.66,140.94,140.66,140.92,17471.0,131.0002,131.2609,131.0002,131.2423,17471.0
2016-11-23 15:10:00,140.95,141.26,140.95,141.25,28496.0,131.2703,131.559,131.2703,131.5496,28496.0
2016-11-23 15:20:00,141.22,141.27,141.11,141.18,19359.0,131.5217,131.5683,131.4193,131.4845,19359.0
2016-11-23 15:30:00,141.19,141.37,141.18,141.33,53941.0,131.4938,131.6614,131.4845,131.6242,53941.0
2016-11-23 15:40:00,141.35,141.62,141.33,141.37,87561.0,131.6428,131.8942,131.6242,131.6614,87561.0
2016-11-23 15:50:00,141.38,141.51,141.07,141.25,123695.0,131.6707,131.7918,131.382,131.5496,123695.0
2016-11-25 09:30:00,141.37,142.54,140.51,141.32,56303.0,131.6614,132.7511,130.8605,131.6148,56303.0
2016-11-25 09:40:00,141.81,142.17,141.09,141.32,35298.0,132.0712,132.4065,131.4006,131.6148,35298.0
2016-11-25 09:50:00,141.12,141.38,140.84,140.86,24066.0,131.4286,131.6707,131.1678,131.1864,24066.0
2016-11-25 10:00:00,140.93,141.59,140.8,141.52,34965.0,131.2516,131.8663,131.1306,131.8011,34965.0
2016-11-25 10:10:00,141.53,141.83,141.46,141.73,20765.0,131.8104,132.0898,131.7452,131.9967,20765.0
2016-11-25 10:20:00,141.74,142.17,141.59,141.98,22399.0,132.006,132.4065,131.8663,132.2295,22399.0
2016-11-25 10:30:00,141.96,141.96,141.49,141.59,18516.0,132.2109,132.2109,131.7732,131.8663,18516.0
2016-11-25 10:40:00,141.55,142.37,141.55,142.07,15549.0,131.829,132.5927,131.829,132.3133,15549.0
2016-11-25 10:50:00,142.07,142.37,141.98,142.19,26299.0,132.3133,132.5927,132.2295,132.4251,26299.0
2016-11-25 11:00:00,142.12,142.33,142.07,142.16,25702.0,132.3599,132.5555,132.3133,132.3972,25702.0
2016-11-25 11:10:00,142.19,142.88,142.08,142.64,36851.0,132.4251,133.0677,132.3226,132.8442,36851.0
2016-11-25 11:20:00,142.6,143.1,142.58,143.1,22467.0,132.8069,133.2726,132.7883,133.2726,22467.0
2016-11-25 11:30:00,143.03,143.15,142.47,142.47,19598.0,133.2074,133.3192,132.6859,132.6859,19598.0
2016-11-25 11:40:00,142.47,143.14,142.47,142.86,26424.0,132.6859,133.3099,132.6859,133.0491,26424.0
2016-11-25 11:50:00,142.88,142.98,142.51,142.51,20405.0,133.0677,133.1608,132.7231,132.7231,20405.0
2016-11-25 12:00:00,142.52,143.0,142.5,142.94,36881.0,132.7324,133.1795,132.7138,133.1236,36881.0
2016-11-25 12:10:00,142.93,143.06,142.74,143.06,32829.0,133.1143,133.2353,132.9373,133.2353,32829.0
2016-11-25 12:20:00,143.05,143.15,142.98,143.05,30063.0,133.226,133.3192,133.1608,133.226,30063.0
2016-11-25 12:30:00,143.04,143.11,142.97,143.0,34682.0,133.2167,133.2819,133.1515,133.1795,34682.0
2016-11-25 12:40:00,143.0,143.15,142.97,143.11,55042.0,133.1795,133.3192,133.1515,133.2819,55042.0
2016-11-25 12:50:00,143.11,143.14,142.96,143.05,66388.0,133.2819,133.3099,133.1422,133.226,66388.0
2016-11-28 09:30:00,142.39,143.82,142.13,142.82,42697.0,132.6114,133.9432,132.3692,133.0118,42697.0
2016-11-28 09:40:00,143.05,143.53,142.78,143.29,64229.0,133.226,133.6731,132.9746,133.4496,64229.0
2016-11-28 09:50:00,143.44,143.44,142.63,143.13,35450.0,133.5892,133.5892,132.8349,133.3005,35450.0
2016-11-28 10:00:00,143.11,143.21,142.84,143.02,27952.0,133.2819,133.375,133.0305,133.1981,27952.0
2016-11-28 10:10:00,143.01,143.15,142.81,142.88,37571.0,133.1888,133.3192,133.0025,133.0677,37571.0
2016-11-28 10:20:00,142.87,143.15,142.85,142.85,22089.0,133.0584,133.3192,133.0398,133.0398,22089.0
2016-11-28 10:30:00,142.92,143.22,142.89,143.14,15417.0,133.105,133.3844,133.077,133.3099,15417.0
2016-11-28 10:40:00,143.13,143.16,142.85,143.01,29268.0,133.3005,133.3285,133.0398,133.1888,29268.0
2016-11-28 10:50:00,142.94,143.09,142.9,142.98,25233.0,133.1236,133.2633,133.0863,133.1608,25233.0
2016-11-28 11:00:00,143.01,143.23,142.95,143.23,20847.0,133.1888,133.3937,133.1329,133.3937,20847.0
2016-11-28 11:10:00,143.17,143.19,142.82,142.91,28936.0,133.3378,133.3564,133.0118,133.0956,28936.0
2016-11-28 11:20:00,142.94,143.11,142.83,142.89,19470.0,133.1236,133.2819,133.0211,133.077,19470.0
2016-11-28 11:30:00,142.91,143.11,142.87,143.03,26876.0,133.0956,133.2819,133.0584,133.2074,26876.0
2016-11-28 11:40:00,142.99,143.1,142.92,142.99,20572.0,133.1702,133.2726,133.105,133.1702,20572.0
2016-11-28 11:50:00,142.93,143.05,142.9,143.0,14069.0,133.1143,133.226,133.0863,133.1795,14069.0
2016-11-28 12:00:00,143.01,143.77,142.99,143.69,44730.0,133.1888,133.8966,133.1702,133.8221,44730.0
2016-11-28 12:10:00,143.72,143.92,143.55,143.64,14723.0,133.85,134.0363,133.6917,133.7755,14723.0
2016-11-28 12:20:00,143.63,143.63,143.0,143.25,19391.0,133.7662,133.7662,133.1795,133.4123,19391.0
2016-11-28 12:30:00,143.19,143.34,143.04,143.11,30928.0,133.3564,133.4961,133.2167,133.2819,30928.0
2016-11-28 12:40:00,143.11,143.13,143.04,143.11,26106.0,133.2819,133.3005,133.2167,133.2819,26106.0
2016-11-28 12:50:00,143.22,143.23,143.05,143.05,9201.0,133.3844,133.3937,133.226,133.226,9201.0
2016-11-28 13:00:00,143.05,143.44,143.04,143.44,14129.0,133.226,133.5892,133.2167,133.5892,14129.0
2016-11-28 13:10:00,143.42,143.71,143.35,143.69,21827.0,133.5706,133.8407,133.5054,133.8221,21827.0
2016-11-28 13:20:00,143.69,143.85,143.6,143.77,15097.0,133.8221,133.9711,133.7383,133.8966,15097.0
2016-11-28 13:30:00,143.81,143.88,143.41,143.45,13479.0,133.9338,133.999,133.5613,133.5986,13479.0
2016-11-28 13:40:00,143.42,143.58,143.41,143.53,15171.0,133.5706,133.7196,133.5613,133.6731,15171.0
2016-11-28 13:50:00,143.51,143.59,143.46,143.52,13043.0,133.6544,133.7289,133.6079,133.6638,13043.0
2016-11-28 14:00:00,143.5,143.62,143.47,143.53,15907.0,133.6451,133.7569,133.6172,133.6731,15907.0
2016-11-28 14:10:00,143.48,143.62,143.46,143.62,12294.0,133.6265,133.7569,133.6079,133.7569,12294.0
2016-11-28 14:20:00,143.63,143.66,143.55,143.64,14830.0,133.7662,133.7941,133.6917,133.7755,14830.0
2016-11-28 14:30:00,143.64,143.66,143.57,143.59,13921.0,133.7755,133.7941,133.7103,133.7289,13921.0
2016-11-28 14:40:00,143.61,144.05,143.6,144.05,28535.0,133.7476,134.1574,133.7383,134.1574,28535.0
2016-11-28 14:50:00,144.0,144.0,143.74,143.83,28816.0,134.1108,134.1108,133.8686,133.9525,28816.0
2016-11-28 15:00:00,143.86,143.86,143.53,143.74,51166.0,133.9804,133.9804,133.6731,133.8686,51166.0
2016-11-28 15:10:00,143.72,143.77,143.63,143.69,35738.0,133.85,133.8966,133.7662,133.8221,35738.0
2016-11-28 15:20:00,143.69,143.69,143.47,143.58,32575.0,133.8221,133.8221,133.6172,133.7196,32575.0
2016-11-28 15:30:00,143.54,143.59,143.35,143.35,45222.0,133.6824,133.7289,133.5054,133.5054,45222.0
2016-11-28 15:40:00,143.35,143.35,143.09,143.22,137478.0,133.5054,133.5054,133.2633,133.3844,137478.0
2016-11-28 15:50:00,143.18,143.33,142.99,143.17,125621.0,133.3471,133.4868,133.1702,133.3378,125621.0
2016-11-29 09:30:00,142.7,143.45,142.02,143.17,53877.0,133.1635,133.8634,132.529,133.6021,53877.0
2016-11-29 09:40:00,143.06,143.06,142.44,142.45,51089.0,133.4995,133.4995,132.9209,132.9302,51089.0
2016-11-29 09:50:00,142.59,143.03,142.45,142.57,51840.0,133.0609,133.4715,132.9302,133.0422,51840.0
2016-11-29 10:00:00,142.68,142.94,142.55,142.63,73518.0,133.1449,133.3875,133.0235,133.0982,73518.0
2016-11-29 10:10:00,142.59,142.94,142.48,142.88,35579.0,133.0609,133.3875,132.9582,133.3315,35579.0
2016-11-29 10:20:00,142.86,142.86,142.44,142.58,35039.0,133.3128,133.3128,132.9209,133.0515,35039.0
2016-11-29 10:30:00,142.56,142.82,142.0,142.13,40096.0,133.0329,133.2755,132.5103,132.6316,40096.0
2016-11-29 10:40:00,142.14,142.46,142.03,142.43,28290.0,132.6409,132.9396,132.5383,132.9116,28290.0
2016-11-29 10:50:00,142.4,142.42,142.23,142.3,32346.0,132.8836,132.9022,132.7249,132.7902,32346.0
2016-11-29 11:00:00,142.31,142.53,142.23,142.48,34029.0,132.7996,133.0049,132.7249,132.9582,34029.0
2016-11-29 11:10:00,142.47,142.48,141.87,142.36,38268.0,132.9489,132.9582,132.389,132.8462,38268.0
2016-11-29 11:20:00,142.36,142.62,142.18,142.44,34426.0,132.8462,133.0889,132.6783,132.9209,34426.0
2016-11-29 11:30:00,142.46,142.57,142.26,142.4,28924.0,132.9396,133.0422,132.7529,132.8836,28924.0
2016-11-29 11:40:00,142.34,142.35,141.72,141.9,25345.0,132.8276,132.8369,132.249,132.417,25345.0
2016-11-29 11:50:00,141.88,142.19,141.8,141.98,15867.0,132.3983,132.6876,132.3237,132.4916,15867.0
2016-11-29 12:00:00,141.98,142.06,141.82,142.05,18386.0,132.4916,132.5663,132.3423,132.557,18386.0
2016-11-29 12:10:00,142.05,142.16,141.81,142.08,28620.0,132.557,132.6596,132.333,132.585,28620.0
2016-11-29 12:20:00,142.07,142.09,141.6,141.76,23419.0,132.5756,132.5943,132.137,132.2863,23419.0
2016-11-29 12:30:00,141.87,142.07,141.85,141.97,13416.0,132.389,132.5756,132.3703,132.4823,13416.0
2016-11-29 12:40:00,141.85,141.91,141.72,141.76,11778.0,132.3703,132.4263,132.249,132.2863,11778.0
2016-11-29 12:50:00,141.8,141.91,141.68,141.91,11372.0,132.3237,132.4263,132.2117,132.4263,11372.0
2016-11-29 13:00:00,141.89,142.21,141.85,142.1,25571.0,132.4076,132.7063,132.3703,132.6036,25571.0
2016-11-29 13:10:00,142.09,142.09,141.24,141.55,71545.0,132.5943,132.5943,131.8011,132.0904,71545.0
2016-11-29 13:20:00,141.53,141.72,141.4,141.48,24791.0,132.0717,132.249,131.9504,132.025,24791.0
2016-11-29 13:30:00,141.45,141.5,141.24,141.26,18772.0,131.9971,132.0437,131.8011,131.8198,18772.0
2016-11-29 13:40:00,141.24,141.41,141.18,141.36,33192.0,131.8011,131.9597,131.7451,131.9131,33192.0
2016-11-29 13:50:00,141.35,141.49,141.28,141.46,28582.0,131.9037,132.0344,131.8384,132.0064,28582.0
2016-11-29 14:00:00,141.45,141.56,141.41,141.49,24345.0,131.9971,132.0997,131.9597,132.0344,24345.0
2016-11-29 14:10:00,141.44,141.46,141.2,141.29,17997.0,131.9877,132.0064,131.7638,131.8477,17997.0
2016-11-29 14:20:00,141.35,141.39,141.19,141.25,22410.0,131.9037,131.9411,131.7544,131.8104,22410.0
2016-11-29 14:30:00,141.24,141.55,141.24,141.53,25722.0,131.8011,132.0904,131.8011,132.0717,25722.0
2016-11-29 14:40:00,141.54,141.56,141.39,141.51,25893.0,132.081,132.0997,131.9411,132.053,25893.0
2016-11-29 14:50:00,141.51,141.58,141.41,141.48,38812.0,132.053,132.1184,131.9597,132.025,38812.0
2016-11-29 15:00:00,141.47,141.7,141.47,141.47,18064.0,132.0157,132.2303,132.0157,132.0157,18064.0
2016-11-29 15:10:00,141.47,141.5,141.26,141.33,41520.0,132.0157,132.0437,131.8198,131.8851,41520.0
2016-11-29 15:20:00,141.31,141.68,141.26,141.52,41312.0,131.8664,132.2117,131.8198,132.0624,41312.0
2016-11-29 15:30:00,141.53,141.55,141.29,141.29,45401.0,132.0717,132.0904,131.8477,131.8477,45401.0
2016-11-29 15:40:00,141.34,141.45,141.23,141.44,75311.0,131.8944,131.9971,131.7918,131.9877,75311.0
2016-11-29 15:50:00,141.43,141.43,141.16,141.27,71948.0,131.9784,131.9784,131.7264,131.8291,71948.0
2016-11-30 09:30:00,141.58,142.36,141.4,142.36,64346.0,132.1184,132.8462,131.9504,132.8462,64346.0
2016-11-30 09:40:00,142.34,143.62,142.31,143.39,46485.0,132.8276,134.022,132.7996,133.8074,46485.0
2016-11-30 09:50:00,143.38,144.35,142.94,144.25,86584.0,133.7981,134.7032,133.3875,134.6099,86584.0
2016-11-30 10:00:00,144.17,144.82,143.82,144.82,54144.0,134.5353,135.1418,134.2087,135.1418,54144.0
2016-11-30 10:10:00,144.8,144.82,143.94,144.25,53115.0,135.1232,135.1418,134.3206,134.6099,53115.0
2016-11-30 10:20:00,144.16,144.42,144.06,144.35,36981.0,134.5259,134.7686,134.4326,134.7032,36981.0
2016-11-30 10:30:00,144.35,144.38,144.16,144.32,42468.0,134.7032,134.7312,134.5259,134.6753,42468.0
2016-11-30 10:40:00,144.32,144.73,144.26,144.73,74663.0,134.6753,135.0579,134.6193,135.0579,74663.0
2016-11-30 10:50:00,144.75,144.97,144.44,144.96,41991.0,135.0765,135.2818,134.7872,135.2725,41991.0
2016-11-30 11:00:00,144.97,145.09,144.8,144.86,39377.0,135.2818,135.3938,135.1232,135.1792,39377.0
2016-11-30 11:10:00,144.87,145.07,144.77,144.85,38719.0,135.1885,135.3751,135.0952,135.1698,38719.0
2016-11-30 11:20:00,144.87,145.02,144.46,144.51,44659.0,135.1885,135.3285,134.8059,134.8526,44659.0
2016-11-30 11:30:00,144.48,144.67,144.37,144.53,66004.0,134.8246,135.0019,134.7219,134.8712,66004.0
2016-11-30 11:40:00,144.52,144.67,144.36,144.43,163688.0,134.8619,135.0019,134.7126,134.7779,163688.0
2016-11-30 11:50:00,144.37,144.59,144.15,144.5,50193.0,134.7219,134.9272,134.5166,134.8432,50193.0
2016-11-30 12:00:00,144.49,144.61,144.22,144.26,42678.0,134.8339,134.9459,134.5819,134.6193,42678.0
2016-11-30 12:10:00,144.19,144.48,144.14,144.4,50145.0,134.5539,134.8246,134.5073,134.7499,50145.0
2016-11-30 12:20:00,144.34,144.5,144.18,144.18,27499.0,134.6939,134.8432,134.5446,134.5446,27499.0
2016-11-30 12:30:00,144.29,144.34,144.19,144.28,24807.0,134.6473,134.6939,134.5539,134.6379,24807.0
2016-11-30 12:40:00,144.28,144.29,143.77,143.77,27750.0,134.6379,134.6473,134.162,134.162,27750.0
2016-11-30 12:50:00,143.87,143.97,143.72,143.72,35308.0,134.2553,134.3486,134.1154,134.1154,35308.0
2016-11-30 13:00:00,143.72,144.08,143.72,144.08,42110.0,134.1154,134.4513,134.1154,134.4513,42110.0
2016-11-30 13:10:00,144.1,144.27,144.07,144.21,13865.0,134.47,134.6286,134.442,134.5726,13865.0
2016-11-30 13:20:00,144.22,144.3,144.19,144.29,34054.0,134.5819,134.6566,134.5539,134.6473,34054.0
2016-11-30 13:30:00,144.23,144.3,144.22,144.22,43715.0,134.5913,134.6566,134.5819,134.5819,43715.0
2016-11-30 13:40:00,144.22,144.23,144.02,144.12,29876.0,134.5819,134.5913,134.3953,134.4886,29876.0
2016-11-30 13:50:00,144.19,144.22,144.1,144.16,13357.0,134.5539,134.5819,134.47,134.5259,13357.0
2016-11-30 14:00:00,144.15,144.18,143.93,144.0,42238.0,134.5166,134.5446,134.3113,134.3766,42238.0
2016-11-30 14:10:00,144.02,144.08,143.9,143.96,28234.0,134.3953,134.4513,134.2833,134.3393,28234.0
2016-11-30 14:20:00,143.96,144.06,143.8,144.06,36480.0,134.3393,134.4326,134.19,134.4326,36480.0
2016-11-30 14:30:00,144.04,144.11,143.9,143.9,29454.0,134.414,134.4793,134.2833,134.2833,29454.0
2016-11-30 14:40:00,143.89,143.93,143.67,143.86,44835.0,134.274,134.3113,134.0687,134.246,44835.0
2016-11-30 14:50:00,143.93,144.03,143.92,143.94,50067.0,134.3113,134.4046,134.302,134.3206,50067.0
2016-11-30 15:00:00,143.94,144.09,143.92,143.98,47668.0,134.3206,134.4606,134.302,134.358,47668.0
2016-11-30 15:10:00,143.99,144.24,143.92,144.19,31526.0,134.3673,134.6006,134.302,134.5539,31526.0
2016-11-30 15:20:00,144.18,144.32,144.15,144.3,26505.0,134.5446,134.6753,134.5166,134.6566,26505.0
2016-11-30 15:30:00,144.3,144.46,144.14,144.42,51442.0,134.6566,134.8059,134.5073,134.7686,51442.0
2016-11-30 15:40:00,144.43,144.55,144.26,144.53,92615.0,134.7779,134.8899,134.6193,134.8712,92615.0
2016-11-30 15:50:00,144.48,144.48,143.81,143.86,154561.0,134.8246,134.8246,134.1993,134.246,154561.0
2016-12-01 09:30:00,143.44,144.51,143.04,143.96,61303.0,133.8541,134.8526,133.4808,134.3393,61303.0
2016-12-01 09:40:00,143.98,144.38,143.85,144.15,35794.0,134.358,134.7312,134.2367,134.5166,35794.0
2016-12-01 09:50:00,144.16,144.6,143.99,144.6,28956.0,134.5259,134.9365,134.3673,134.9365,28956.0
2016-12-01 10:00:00,144.49,144.53,143.95,144.18,32933.0,134.8339,134.8712,134.33,134.5446,32933.0
2016-12-01 10:10:00,144.13,144.42,143.91,144.25,48272.0,134.498,134.7686,134.2927,134.6099,48272.0
2016-12-01 10:20:00,144.26,144.68,144.04,144.17,64037.0,134.6193,135.0112,134.414,134.5353,64037.0
2016-12-01 10:30:00,143.98,144.07,143.77,143.91,59954.0,134.358,134.442,134.162,134.2927,59954.0
2016-12-01 10:40:00,143.94,143.99,143.46,143.59,45434.0,134.3206,134.3673,133.8727,133.994,45434.0
2016-12-01 10:50:00,143.59,143.88,143.22,143.56,39374.0,133.994,134.2647,133.6488,133.966,39374.0
2016-12-01 11:00:00,143.56,143.58,143.08,143.14,45438.0,133.966,133.9847,133.5181,133.5741,45438.0
2016-12-01 11:10:00,143.16,143.38,142.98,143.34,40088.0,133.5928,133.7981,133.4248,133.7607,40088.0
2016-12-01 11:20:00,143.34,143.97,143.2,143.76,33210.0,133.7607,134.3486,133.6301,134.1527,33210.0
2016-12-01 11:30:00,143.75,144.0,143.62,143.9,20544.0,134.1433,134.3766,134.022,134.2833,20544.0
2016-12-01 11:40:00,143.91,144.02,143.72,143.72,23290.0,134.2927,134.3953,134.1154,134.1154,23290.0
2016-12-01 11:50:00,143.7,143.92,143.67,143.84,30022.0,134.0967,134.302,134.0687,134.2273,30022.0
2016-12-01 12:00:00,143.9,144.33,143.89,144.07,25605.0,134.2833,134.6846,134.274,134.442,25605.0
2016-12-01 12:10:00,144.07,144.42,144.07,144.42,22008.0,134.442,134.7686,134.442,134.7686,22008.0
2016-12-01 12:20:00,144.41,144.51,144.32,144.37,15745.0,134.7592,134.8526,134.6753,134.7219,15745.0
2016-12-01 12:30:00,144.43,144.63,144.36,144.47,24724.0,134.7779,134.9645,134.7126,134.8152,24724.0
2016-12-01 12:40:00,144.42,144.49,144.13,144.13,10172.0,134.7686,134.8339,134.498,134.498,10172.0
2016-12-01 12:50:00,144.19,144.3,144.02,144.14,15208.0,134.5539,134.6566,134.3953,134.5073,15208.0
2016-12-01 13:00:00,144.1,144.16,143.86,143.92,30934.0,134.47,134.5259,134.246,134.302,30934.0
2016-12-01 13:10:00,143.92,144.15,143.89,144.12,28519.0,134.302,134.5166,134.274,134.4886,28519.0
2016-12-01 13:20:00,144.19,144.27,144.04,144.25,17736.0,134.5539,134.6286,134.414,134.6099,17736.0
2016-12-01 13:30:00,144.22,144.35,144.08,144.08,18671.0,134.5819,134.7032,134.4513,134.4513,18671.0
2016-12-01 13:40:00,144.13,144.14,143.96,143.99,21676.0,134.498,134.5073,134.3393,134.3673,21676.0
2016-12-01 13:50:00,143.99,143.99,143.65,143.72,41377.0,134.3673,134.3673,134.05,134.1154,41377.0
2016-12-01 14:00:00,143.77,143.77,143.5,143.52,49475.0,134.162,134.162,133.9101,133.9287,49475.0
2016-12-01 14:10:00,143.5,144.02,143.49,143.95,34962.0,133.9101,134.3953,133.9007,134.33,34962.0
2016-12-01 14:20:00,143.95,143.97,143.57,143.64,27202.0,134.33,134.3486,133.9754,134.0407,27202.0
2016-12-01 14:30:00,143.64,143.66,143.13,143.13,35588.0,134.0407,134.0594,133.5648,133.5648,35588.0
2016-12-01 14:40:00,143.17,143.4,143.06,143.1,47101.0,133.6021,133.8167,133.4995,133.5368,47101.0
2016-12-01 14:50:00,143.13,143.45,143.09,143.36,41800.0,133.5648,133.8634,133.5275,133.7794,41800.0
2016-12-01 15:00:00,143.42,143.71,143.17,143.25,44710.0,133.8354,134.106,133.6021,133.6768,44710.0
2016-12-01 15:10:00,143.24,143.37,143.13,143.15,68274.0,133.6674,133.7887,133.5648,133.5834,68274.0
2016-12-01 15:20:00,143.15,143.16,142.8,142.95,52854.0,133.5834,133.5928,133.2568,133.3968,52854.0
2016-12-01 15:30:00,142.96,143.06,142.65,142.76,60023.0,133.4061,133.4995,133.1169,133.2195,60023.0
2016-12-01 15:40:00,142.77,143.25,142.76,142.92,73118.0,133.2288,133.6768,133.2195,133.3688,73118.0
2016-12-01 15:50:00,142.92,143.24,142.91,143.09,113617.0,133.3688,133.6674,133.3595,133.5275,113617.0
2016-12-02 09:30:00,143.88,144.37,143.04,144.37,30186.0,134.2647,134.7219,133.4808,134.7219,30186.0
2016-12-02 09:40:00,144.31,144.75,144.22,144.68,25257.0,134.6659,135.0765,134.5819,135.0112,25257.0
2016-12-02 09:50:00,144.62,144.74,144.45,144.52,27194.0,134.9552,135.0672,134.7966,134.8619,27194.0
2016-12-02 10:00:00,144.52,144.65,144.26,144.59,81238.0,134.8619,134.9832,134.6193,134.9272,81238.0
2016-12-02 10:10:00,144.59,144.7,144.42,144.63,26535.0,134.9272,135.0299,134.7686,134.9645,26535.0
2016-12-02 10:20:00,144.64,144.92,144.54,144.55,28358.0,134.9739,135.2352,134.8806,134.8899,28358.0
2016-12-02 10:30:00,144.61,144.67,144.2,144.21,108521.0,134.9459,135.0019,134.5633,134.5726,108521.0
2016-12-02 10:40:00,144.21,144.4,144.0,144.15,89011.0,134.5726,134.7499,134.3766,134.5166,89011.0
2016-12-02 10:50:00,144.16,144.38,144.16,144.19,223883.0,134.5259,134.7312,134.5259,134.5539,223883.0
2016-12-02 11:00:00,144.2,144.24,144.0,144.08,66095.0,134.5633,134.6006,134.3766,134.4513,66095.0
2016-12-02 11:10:00,144.16,144.22,144.0,144.04,91276.0,134.5259,134.5819,134.3766,134.414,91276.0
2016-12-02 11:20:00,144.16,144.16,143.96,143.96,48360.0,134.5259,134.5259,134.3393,134.3393,48360.0
2016-12-02 11:30:00,143.98,144.15,143.95,144.07,22196.0,134.358,134.5166,134.33,134.442,22196.0
2016-12-02 11:40:00,144.07,144.21,144.0,144.15,68968.0,134.442,134.5726,134.3766,134.5166,68968.0
2016-12-02 11:50:00,144.16,144.17,144.0,144.01,10892.0,134.5259,134.5353,134.3766,134.386,10892.0
2016-12-02 12:00:00,144.0,144.17,144.0,144.15,15532.0,134.3766,134.5353,134.3766,134.5166,15532.0
2016-12-02 12:10:00,144.07,144.34,144.02,144.34,15825.0,134.442,134.6939,134.3953,134.6939,15825.0
2016-12-02 12:20:00,144.31,144.42,144.1,144.1,13577.0,134.6659,134.7686,134.47,134.47,13577.0
2016-12-02 12:30:00,144.09,144.17,144.01,144.12,10826.0,134.4606,134.5353,134.386,134.4886,10826.0
2016-12-02 12:40:00,144.08,144.21,144.02,144.13,14507.0,134.4513,134.5726,134.3953,134.498,14507.0
2016-12-02 12:50:00,144.14,144.21,144.05,144.06,14387.0,134.5073,134.5726,134.4233,134.4326,14387.0
2016-12-02 13:00:00,144.06,144.15,144.0,144.08,10427.0,134.4326,134.5166,134.3766,134.4513,10427.0
2016-12-02 13:10:00,144.14,144.16,143.99,144.03,18182.0,134.5073,134.5259,134.3673,134.4046,18182.0
2016-12-02 13:20:00,144.01,144.06,143.9,144.05,28683.0,134.386,134.4326,134.2833,134.4233,28683.0
2016-12-02 13:30:00,144.05,144.05,143.62,143.77,78811.0,134.4233,134.4233,134.022,134.162,78811.0
2016-12-02 13:40:00,143.81,143.91,143.73,143.88,16061.0,134.1993,134.2927,134.1247,134.2647,16061.0
2016-12-02 13:50:00,143.93,144.03,143.86,143.92,11955.0,134.3113,134.4046,134.246,134.302,11955.0
2016-12-02 14:00:00,143.91,143.99,143.85,143.89,12549.0,134.2927,134.3673,134.2367,134.274,12549.0
2016-12-02 14:10:00,143.88,143.97,143.73,143.81,15792.0,134.2647,134.3486,134.1247,134.1993,15792.0
2016-12-02 14:20:00,143.82,143.89,143.72,143.72,16945.0,134.2087,134.274,134.1154,134.1154,16945.0
2016-12-02 14:30:00,143.72,143.82,143.62,143.68,14392.0,134.1154,134.2087,134.022,134.078,14392.0
2016-12-02 14:40:00,143.67,143.73,143.57,143.67,10986.0,134.0687,134.1247,133.9754,134.0687,10986.0
2016-12-02 14:50:00,143.68,143.83,143.61,143.81,29075.0,134.078,134.218,134.0127,134.1993,29075.0
2016-12-02 15:00:00,143.83,143.86,143.58,143.58,30895.0,134.218,134.246,133.9847,133.9847,30895.0
2016-12-02 15:10:00,143.56,143.6,143.27,143.3,30954.0,133.966,134.0034,133.6954,133.7234,30954.0
2016-12-02 15:20:00,143.32,143.49,143.19,143.48,33972.0,133.7421,133.9007,133.6208,133.8914,33972.0
2016-12-02 15:30:00,143.48,143.79,143.38,143.69,52873.0,133.8914,134.1807,133.7981,134.0874,52873.0
2016-12-02 15:40:00,143.68,143.68,143.47,143.54,36067.0,134.078,134.078,133.8821,133.9474,36067.0
2016-12-02 15:50:00,143.53,143.63,143.43,143.56,72108.0,133.938,134.0314,133.8447,133.966,72108.0
2016-12-05 09:30:00,143.92,145.5,143.05,145.11,272694.0,134.302,135.7764,133.4901,135.4125,272694.0
2016-12-05 09:40:00,144.96,145.98,144.82,145.67,178424.0,135.2725,136.2243,135.1418,135.935,178424.0
2016-12-05 09:50:00,145.68,146.35,145.2,145.8,185878.0,135.9444,136.5696,135.4964,136.0563,185878.0
2016-12-05 10:00:00,145.75,146.04,145.68,145.82,19455.0,136.0097,136.2803,135.9444,136.075,19455.0
2016-12-05 10:10:00,145.8,145.8,145.14,145.25,85511.0,136.0563,136.0563,135.4405,135.5431,85511.0
2016-12-05 10:20:00,145.2,145.29,144.9,144.95,32973.0,135.4964,135.5804,135.2165,135.2632,32973.0
2016-12-05 10:30:00,144.9,144.93,144.25,144.28,15276.0,135.2165,135.2445,134.6099,134.6379,15276.0
2016-12-05 10:40:00,144.34,144.38,144.08,144.15,39326.0,134.6939,134.7312,134.4513,134.5166,39326.0
2016-12-05 10:50:00,144.14,144.23,143.95,144.07,49902.0,134.5073,134.5913,134.33,134.442,49902.0
2016-12-05 11:00:00,144.11,144.26,143.79,143.88,32263.0,134.4793,134.6193,134.1807,134.2647,32263.0
2016-12-05 11:10:00,143.9,143.92,143.56,143.69,28581.0,134.2833,134.302,133.966,134.0874,28581.0
2016-12-05 11:20:00,143.68,144.08,143.66,143.82,58533.0,134.078,134.4513,134.0594,134.2087,58533.0
2016-12-05 11:30:00,143.87,144.12,143.76,144.12,23428.0,134.2553,134.4886,134.1527,134.4886,23428.0
2016-12-05 11:40:00,144.04,144.12,143.94,144.06,17187.0,134.414,134.4886,134.3206,134.4326,17187.0
2016-12-05 11:50:00,144.03,144.17,143.99,144.14,25933.0,134.4046,134.5353,134.3673,134.5073,25933.0
2016-12-05 12:00:00,144.13,144.25,143.97,144.09,15449.0,134.498,134.6099,134.3486,134.4606,15449.0
2016-12-05 12:10:00,144.07,144.16,144.0,144.12,14755.0,134.442,134.5259,134.3766,134.4886,14755.0
2016-12-05 12:20:00,144.13,144.16,143.97,144.06,13330.0,134.498,134.5259,134.3486,134.4326,13330.0
2016-12-05 12:30:00,143.96,144.05,143.68,143.78,21753.0,134.3393,134.4233,134.078,134.1713,21753.0
2016-12-05 12:40:00,143.79,143.92,143.74,143.77,19245.0,134.1807,134.302,134.134,134.162,19245.0
2016-12-05 12:50:00,143.73,144.25,143.71,144.25,31468.0,134.1247,134.6099,134.106,134.6099,31468.0
2016-12-05 13:00:00,144.27,144.52,144.26,144.51,10063.0,134.6286,134.8619,134.6193,134.8526,10063.0
2016-12-05 13:10:00,144.51,144.58,144.45,144.56,12661.0,134.8526,134.9179,134.7966,134.8992,12661.0
2016-12-05 13:20:00,144.56,144.56,144.18,144.2,10962.0,134.8992,134.8992,134.5446,134.5633,10962.0
2016-12-05 13:30:00,144.2,144.39,144.09,144.21,16067.0,134.5633,134.7406,134.4606,134.5726,16067.0
2016-12-05 13:40:00,144.19,144.37,144.19,144.28,11300.0,134.5539,134.7219,134.5539,134.6379,11300.0
2016-12-05 13:50:00,144.3,144.34,144.09,144.33,15223.0,134.6566,134.6939,134.4606,134.6846,15223.0
2016-12-05 14:00:00,144.36,144.41,144.25,144.39,17344.0,134.7126,134.7592,134.6099,134.7406,17344.0
2016-12-05 14:10:00,144.39,144.39,144.24,144.25,19224.0,134.7406,134.7406,134.6006,134.6099,19224.0
2016-12-05 14:20:00,144.28,144.36,144.2,144.36,24358.0,134.6379,134.7126,134.5633,134.7126,24358.0
2016-12-05 14:30:00,144.39,144.51,144.31,144.42,17606.0,134.7406,134.8526,134.6659,134.7686,17606.0
2016-12-05 14:40:00,144.41,144.51,144.15,144.5,38837.0,134.7592,134.8526,134.5166,134.8432,38837.0
2016-12-05 14:50:00,144.5,144.59,144.26,144.58,33076.0,134.8432,134.9272,134.6193,134.9179,33076.0
2016-12-05 15:00:00,144.6,144.86,144.5,144.81,34779.0,134.9365,135.1792,134.8432,135.1325,34779.0
2016-12-05 15:10:00,144.85,145.08,144.85,145.01,42147.0,135.1698,135.3845,135.1698,135.3191,42147.0
2016-12-05 15:20:00,145.03,145.18,144.89,144.93,59680.0,135.3378,135.4778,135.2072,135.2445,59680.0
2016-12-05 15:30:00,144.97,145.01,144.75,144.87,48382.0,135.2818,135.3191,135.0765,135.1885,48382.0
2016-12-05 15:40:00,144.87,145.04,144.85,145.02,74179.0,135.1885,135.3471,135.1698,135.3285,74179.0
2016-12-05 15:50:00,145.01,145.17,144.91,144.99,118266.0,135.3191,135.4684,135.2258,135.3005,118266.0
2016-12-06 09:30:00,145.0,145.08,144.22,144.36,17432.0,135.3098,135.3845,134.5819,134.7126,17432.0
2016-12-06 09:40:00,144.26,144.39,143.85,143.91,16414.0,134.6193,134.7406,134.2367,134.2927,16414.0
2016-12-06 09:50:00,143.92,143.96,143.53,143.71,50162.0,134.302,134.3393,133.938,134.106,50162.0
2016-12-06 10:00:00,143.83,143.84,143.36,143.59,34871.0,134.218,134.2273,133.7794,133.994,34871.0
2016-12-06 10:10:00,143.63,144.17,143.6,143.9,53470.0,134.0314,134.5353,134.0034,134.2833,53470.0
2016-12-06 10:20:00,143.79,143.91,143.61,143.73,22726.0,134.1807,134.2927,134.0127,134.1247,22726.0
2016-12-06 10:30:00,143.77,143.84,143.63,143.66,14513.0,134.162,134.2273,134.0314,134.0594,14513.0
2016-12-06 10:40:00,143.65,143.82,143.46,143.46,23537.0,134.05,134.2087,133.8727,133.8727,23537.0
2016-12-06 10:50:00,143.48,143.85,143.48,143.8,25957.0,133.8914,134.2367,133.8914,134.19,25957.0
2016-12-06 11:00:00,143.74,143.77,143.25,143.32,32327.0,134.134,134.162,133.6768,133.7421,32327.0
2016-12-06 11:10:00,143.25,143.27,142.9,143.13,28760.0,133.6768,133.6954,133.3502,133.5648,28760.0
2016-12-06 11:20:00,143.14,143.9,143.06,143.69,83690.0,133.5741,134.2833,133.4995,134.0874,83690.0
2016-12-06 11:30:00,143.67,144.05,143.53,143.97,29361.0,134.0687,134.4233,133.938,134.3486,29361.0
2016-12-06 11:40:00,144.05,144.17,143.99,144.05,9603.0,134.4233,134.5353,134.3673,134.4233,9603.0
2016-12-06 11:50:00,144.06,144.18,144.02,144.05,10525.0,134.4326,134.5446,134.3953,134.4233,10525.0
2016-12-06 12:00:00,144.06,144.5,144.0,144.44,16562.0,134.4326,134.8432,134.3766,134.7872,16562.0
2016-12-06 12:10:00,144.46,144.46,144.18,144.18,21521.0,134.8059,134.8059,134.5446,134.5446,21521.0
2016-12-06 12:20:00,144.22,144.59,144.21,144.56,12721.0,134.5819,134.9272,134.5726,134.8992,12721.0
2016-12-06 12:30:00,144.56,144.57,144.25,144.32,13131.0,134.8992,134.9085,134.6099,134.6753,13131.0
2016-12-06 12:40:00,144.24,144.32,144.11,144.18,24201.0,134.6006,134.6753,134.4793,134.5446,24201.0
2016-12-06 12:50:00,144.18,144.22,144.04,144.07,21530.0,134.5446,134.5819,134.414,134.442,21530.0
2016-12-06 13:00:00,144.04,144.21,144.04,144.21,17363.0,134.414,134.5726,134.414,134.5726,17363.0
2016-12-06 13:10:00,144.19,144.2,144.07,144.12,18585.0,134.5539,134.5633,134.442,134.4886,18585.0
2016-12-06 13:20:00,144.09,144.35,144.03,144.26,22941.0,134.4606,134.7032,134.4046,134.6193,22941.0
2016-12-06 13:30:00,144.3,144.71,144.3,144.69,29754.0,134.6566,135.0392,134.6566,135.0205,29754.0
2016-12-06 13:40:00,144.68,144.71,144.32,144.36,8790.0,135.0112,135.0392,134.6753,134.7126,8790.0
2016-12-06 13:50:00,144.34,144.42,144.25,144.25,9439.0,134.6939,134.7686,134.6099,134.6099,9439.0
2016-12-06 14:00:00,144.28,144.92,144.28,144.82,97862.0,134.6379,135.2352,134.6379,135.1418,97862.0
2016-12-06 14:10:00,144.74,144.84,144.62,144.79,25026.0,135.0672,135.1605,134.9552,135.1138,25026.0
2016-12-06 14:20:00,144.81,145.21,144.8,145.1,42122.0,135.1325,135.5058,135.1232,135.4031,42122.0
2016-12-06 14:30:00,145.12,145.15,145.01,145.13,22055.0,135.4218,135.4498,135.3191,135.4311,22055.0
2016-12-06 14:40:00,145.13,145.19,144.95,145.0,83281.0,135.4311,135.4871,135.2632,135.3098,83281.0
2016-12-06 14:50:00,145.0,145.1,144.99,145.02,40986.0,135.3098,135.4031,135.3005,135.3285,40986.0
2016-12-06 15:00:00,145.02,145.19,144.98,145.13,56456.0,135.3285,135.4871,135.2911,135.4311,56456.0
2016-12-06 15:10:00,145.15,145.15,145.01,145.13,53422.0,135.4498,135.4498,135.3191,135.4311,53422.0
2016-12-06 15:20:00,145.13,145.21,144.9,145.0,42502.0,135.4311,135.5058,135.2165,135.3098,42502.0
2016-12-06 15:30:00,145.0,145.14,144.97,145.01,77125.0,135.3098,135.4405,135.2818,135.3191,77125.0
2016-12-06 15:40:00,145.02,145.15,144.93,145.09,90542.0,135.3285,135.4498,135.2445,135.3938,90542.0
2016-12-06 15:50:00,145.07,145.38,144.95,145.35,143667.0,135.3751,135.6644,135.2632,135.6364,143667.0
2016-12-07 09:30:00,142.68,143.45,141.0,141.53,140228.0,133.1449,133.8634,131.5771,132.0717,140228.0
2016-12-07 09:40:00,141.53,142.0,140.11,140.19,172880.0,132.0717,132.5103,130.7466,130.8213,172880.0
2016-12-07 09:50:00,140.19,140.56,138.09,139.34,205134.0,130.8213,131.1665,128.8616,130.0281,205134.0
2016-12-07 10:00:00,139.6,140.01,138.96,139.37,167023.0,130.2707,130.6533,129.6735,130.0561,167023.0
2016-12-07 10:10:00,139.41,139.71,138.83,139.01,79352.0,130.0934,130.3733,129.5521,129.7201,79352.0
2016-12-07 10:20:00,139.01,139.03,137.66,138.21,101074.0,129.7201,129.7388,128.4603,128.9736,101074.0
2016-12-07 10:30:00,138.13,138.23,136.81,136.85,157937.0,128.8989,128.9922,127.6671,127.7045,157937.0
2016-12-07 10:40:00,136.88,138.62,136.87,138.47,220137.0,127.7325,129.3562,127.7231,129.2162,220137.0
2016-12-07 10:50:00,138.41,138.55,137.56,138.07,110514.0,129.1602,129.2909,128.367,128.8429,110514.0
2016-12-07 11:00:00,137.94,138.69,137.94,138.28,148031.0,128.7216,129.4215,128.7216,129.0389,148031.0
2016-12-07 11:10:00,138.38,139.08,138.25,138.68,83066.0,129.1322,129.7854,129.0109,129.4122,83066.0
2016-12-07 11:20:00,138.64,138.85,138.17,138.25,52755.0,129.3748,129.5708,128.9363,129.0109,52755.0
2016-12-07 11:30:00,138.32,139.01,138.23,138.79,50661.0,129.0762,129.7201,128.9922,129.5148,50661.0
2016-12-07 11:40:00,138.83,139.2,138.78,139.13,33494.0,129.5521,129.8974,129.5055,129.8321,33494.0
2016-12-07 11:50:00,139.09,139.2,138.85,139.11,40886.0,129.7948,129.8974,129.5708,129.8134,40886.0
2016-12-07 12:00:00,139.19,139.38,138.57,138.57,41368.0,129.8881,130.0654,129.3095,129.3095,41368.0
2016-12-07 12:10:00,138.58,138.75,138.22,138.34,39616.0,129.3189,129.4775,128.9829,129.0949,39616.0
2016-12-07 12:20:00,138.34,139.43,138.13,139.43,90082.0,129.0949,130.112,128.8989,130.112,90082.0
2016-12-07 12:30:00,139.43,139.69,139.01,139.41,41378.0,130.112,130.3547,129.7201,130.0934,41378.0
2016-12-07 12:40:00,139.33,139.59,139.21,139.53,30345.0,130.0187,130.2614,129.9067,130.2054,30345.0
2016-12-07 12:50:00,139.44,139.92,139.44,139.88,43199.0,130.1214,130.5693,130.1214,130.532,43199.0
2016-12-07 13:00:00,139.91,141.11,139.9,140.94,146788.0,130.56,131.6798,130.5506,131.5211,146788.0
2016-12-07 13:10:00,140.94,141.47,140.89,141.23,41740.0,131.5211,132.0157,131.4745,131.7918,41740.0
2016-12-07 13:20:00,141.29,141.82,141.03,141.03,63673.0,131.8477,132.3423,131.6051,131.6051,63673.0
2016-12-07 13:30:00,141.05,141.61,140.96,141.61,31162.0,131.6238,132.1464,131.5398,132.1464,31162.0
2016-12-07 13:40:00,141.63,142.0,141.59,141.88,33926.0,132.165,132.5103,132.1277,132.3983,33926.0
2016-12-07 13:50:00,141.88,141.98,141.49,141.49,39546.0,132.3983,132.4916,132.0344,132.0344,39546.0
2016-12-07 14:00:00,141.53,141.86,141.37,141.84,31911.0,132.0717,132.3797,131.9224,132.361,31911.0
2016-12-07 14:10:00,141.85,142.0,141.67,141.94,39328.0,132.3703,132.5103,132.2024,132.4543,39328.0
2016-12-07 14:20:00,141.97,142.3,141.92,142.26,73382.0,132.4823,132.7902,132.4356,132.7529,73382.0
2016-12-07 14:30:00,142.23,142.26,141.63,141.67,29961.0,132.7249,132.7529,132.165,132.2024,29961.0
2016-12-07 14:40:00,141.7,142.29,141.7,142.28,48772.0,132.2303,132.7809,132.2303,132.7716,48772.0
2016-12-07 14:50:00,142.29,142.47,142.09,142.35,56407.0,132.7809,132.9489,132.5943,132.8369,56407.0
2016-12-07 15:00:00,142.39,142.78,142.32,142.53,76229.0,132.8742,133.2382,132.8089,133.0049,76229.0
2016-12-07 15:10:00,142.55,142.63,142.38,142.38,60619.0,133.0235,133.0982,132.8649,132.8649,60619.0
2016-12-07 15:20:00,142.41,142.42,141.87,141.88,112616.0,132.8929,132.9022,132.389,132.3983,112616.0
2016-12-07 15:30:00,141.91,142.21,141.88,141.99,97023.0,132.4263,132.7063,132.3983,132.501,97023.0
2016-12-07 15:40:00,141.99,142.32,141.3,141.3,116506.0,132.501,132.8089,131.8571,131.8571,116506.0
2016-12-07 15:50:00,141.36,141.87,141.17,141.59,345123.0,131.9131,132.389,131.7358,132.1277,345123.0
2016-12-08 09:30:00,140.77,142.35,140.76,142.04,111762.0,131.3625,132.8369,131.3532,132.5476,111762.0
2016-12-08 09:40:00,142.04,142.54,141.79,142.16,300882.0,132.5476,133.0142,132.3143,132.6596,300882.0
2016-12-08 09:50:00,142.16,142.27,141.79,141.97,43422.0,132.6596,132.7623,132.3143,132.4823,43422.0
2016-12-08 10:00:00,141.96,142.1,141.43,141.91,50658.0,132.473,132.6036,131.9784,132.4263,50658.0
2016-12-08 10:10:00,142.02,142.02,141.49,141.7,76317.0,132.529,132.529,132.0344,132.2303,76317.0
2016-12-08 10:20:00,141.7,142.0,141.6,141.77,63129.0,132.2303,132.5103,132.137,132.2957,63129.0
2016-12-08 10:30:00,141.78,142.45,141.67,142.38,51322.0,132.305,132.9302,132.2024,132.8649,51322.0
2016-12-08 10:40:00,142.39,142.59,141.76,142.0,47494.0,132.8742,133.0609,132.2863,132.5103,47494.0
2016-12-08 10:50:00,141.96,142.68,141.92,142.67,34285.0,132.473,133.1449,132.4356,133.1355,34285.0
2016-12-08 11:00:00,142.71,142.85,142.25,142.52,104042.0,133.1728,133.3035,132.7436,132.9955,104042.0
2016-12-08 11:10:00,142.54,142.7,142.45,142.63,98523.0,133.0142,133.1635,132.9302,133.0982,98523.0
2016-12-08 11:20:00,142.64,142.71,142.49,142.61,75581.0,133.1075,133.1728,132.9676,133.0795,75581.0
2016-12-08 11:30:00,142.59,142.65,142.28,142.39,78362.0,133.0609,133.1169,132.7716,132.8742,78362.0
2016-12-08 11:40:00,142.44,142.53,142.32,142.47,36328.0,132.9209,133.0049,132.8089,132.9489,36328.0
2016-12-08 11:50:00,142.47,142.55,142.22,142.28,68462.0,132.9489,133.0235,132.7156,132.7716,68462.0
2016-12-08 12:00:00,142.29,142.41,142.22,142.25,78328.0,132.7809,132.8929,132.7156,132.7436,78328.0
2016-12-08 12:10:00,142.27,142.53,142.23,142.29,26766.0,132.7623,133.0049,132.7249,132.7809,26766.0
2016-12-08 12:20:00,142.33,142.56,142.25,142.5,17587.0,132.8182,133.0329,132.7436,132.9769,17587.0
2016-12-08 12:30:00,142.5,142.54,142.37,142.42,16463.0,132.9769,133.0142,132.8556,132.9022,16463.0
2016-12-08 12:40:00,142.44,143.0,142.43,143.0,70146.0,132.9209,133.4435,132.9116,133.4435,70146.0
2016-12-08 12:50:00,142.99,143.11,142.6,142.76,65563.0,133.4341,133.5461,133.0702,133.2195,65563.0
2016-12-08 13:00:00,142.83,142.84,141.66,142.59,81174.0,133.2848,133.2942,132.193,133.0609,81174.0
2016-12-08 13:10:00,142.58,142.58,142.08,142.5,46186.0,133.0515,133.0515,132.585,132.9769,46186.0
2016-12-08 13:20:00,142.5,143.07,142.45,143.0,33328.0,132.9769,133.5088,132.9302,133.4435,33328.0
2016-12-08 13:30:00,142.96,143.39,142.83,143.35,41517.0,133.4061,133.8074,133.2848,133.7701,41517.0
2016-12-08 13:40:00,143.29,143.35,142.98,143.1,20821.0,133.7141,133.7701,133.4248,133.5368,20821.0
2016-12-08 13:50:00,143.09,143.48,142.89,143.38,35186.0,133.5275,133.8914,133.3408,133.7981,35186.0
2016-12-08 14:00:00,143.38,143.65,143.33,143.59,34442.0,133.7981,134.05,133.7514,133.994,34442.0
2016-12-08 14:10:00,143.58,144.2,143.57,144.09,59894.0,133.9847,134.5633,133.9754,134.4606,59894.0
2016-12-08 14:20:00,144.08,144.11,143.7,143.96,35833.0,134.4513,134.4793,134.0967,134.3393,35833.0
2016-12-08 14:30:00,143.95,143.97,143.48,143.56,17243.0,134.33,134.3486,133.8914,133.966,17243.0
2016-12-08 14:40:00,143.52,143.52,143.18,143.33,24424.0,133.9287,133.9287,133.6114,133.7514,24424.0
2016-12-08 14:50:00,143.33,143.41,143.28,143.3,20738.0,133.7514,133.8261,133.7048,133.7234,20738.0
2016-12-08 15:00:00,143.33,143.65,143.33,143.53,31806.0,133.7514,134.05,133.7514,133.938,31806.0
2016-12-08 15:10:00,143.55,143.61,143.39,143.43,40331.0,133.9567,134.0127,133.8074,133.8447,40331.0
2016-12-08 15:20:00,143.43,143.47,143.1,143.24,60289.0,133.8447,133.8821,133.5368,133.6674,60289.0
2016-12-08 15:30:00,143.28,143.61,143.26,143.42,95885.0,133.7048,134.0127,133.6861,133.8354,95885.0
2016-12-08 15:40:00,143.43,143.79,143.43,143.62,59994.0,133.8447,134.1807,133.8447,134.022,59994.0
2016-12-08 15:50:00,143.63,143.64,143.19,143.35,90224.0,134.0314,134.0407,133.6208,133.7701,90224.0
2016-12-09 09:30:00,144.08,144.35,142.49,143.91,30899.0,134.4513,134.7032,132.9676,134.2927,30899.0
2016-12-09 09:40:00,143.94,144.86,143.72,144.56,48017.0,134.3206,135.1792,134.1154,134.8992,48017.0
2016-12-09 09:50:00,144.64,145.16,144.6,144.68,59122.0,134.9739,135.4591,134.9365,135.0112,59122.0
2016-12-09 10:00:00,144.74,144.83,144.0,144.5,51744.0,135.0672,135.1512,134.3766,134.8432,51744.0
2016-12-09 10:10:00,144.53,145.23,144.47,145.19,52082.0,134.8712,135.5244,134.8152,135.4871,52082.0
2016-12-09 10:20:00,145.25,145.77,144.92,145.5,26786.0,135.5431,136.0284,135.2352,135.7764,26786.0
2016-12-09 10:30:00,145.53,146.25,145.44,146.21,77999.0,135.8044,136.4763,135.7204,136.4389,77999.0
2016-12-09 10:40:00,146.14,146.97,146.02,146.78,54535.0,136.3736,137.1482,136.2616,136.9709,54535.0
2016-12-09 10:50:00,146.74,147.06,146.74,146.91,43009.0,136.9335,137.2321,136.9335,137.0922,43009.0
2016-12-09 11:00:00,146.91,146.97,146.62,146.88,40861.0,137.0922,137.1482,136.8215,137.0642,40861.0
2016-12-09 11:10:00,146.89,147.05,146.71,146.96,38272.0,137.0735,137.2228,136.9055,137.1388,38272.0
2016-12-09 11:20:00,147.0,147.13,146.65,146.97,25840.0,137.1762,137.2975,136.8495,137.1482,25840.0
2016-12-09 11:30:00,146.97,147.24,146.8,147.19,33319.0,137.1482,137.4001,136.9895,137.3535,33319.0
2016-12-09 11:40:00,147.18,147.47,147.12,147.32,33032.0,137.3441,137.6147,137.2881,137.4748,33032.0
2016-12-09 11:50:00,147.31,147.36,146.95,147.1,36397.0,137.4654,137.5121,137.1295,137.2695,36397.0
2016-12-09 12:00:00,147.07,147.31,147.02,147.31,61529.0,137.2415,137.4654,137.1948,137.4654,61529.0
2016-12-09 12:10:00,147.32,147.46,147.07,147.46,35973.0,137.4748,137.6054,137.2415,137.6054,35973.0
2016-12-09 12:20:00,147.45,147.67,147.25,147.61,30551.0,137.5961,137.8014,137.4094,137.7454,30551.0
2016-12-09 12:30:00,147.65,147.76,147.45,147.58,17236.0,137.7827,137.8854,137.5961,137.7174,17236.0
2016-12-09 12:40:00,147.6,147.63,147.14,147.16,31724.0,137.7361,137.7641,137.3068,137.3255,31724.0
2016-12-09 12:50:00,147.16,147.26,146.77,146.8,40936.0,137.3255,137.4188,136.9615,136.9895,40936.0
2016-12-09 13:00:00,146.81,146.98,146.52,146.59,30727.0,136.9988,137.1575,136.7282,136.7936,30727.0
2016-12-09 13:10:00,146.59,146.63,146.09,146.43,49769.0,136.7936,136.8309,136.327,136.6442,49769.0
2016-12-09 13:20:00,146.43,146.54,146.11,146.34,68264.0,136.6442,136.7469,136.3456,136.5603,68264.0
2016-12-09 13:30:00,146.34,146.41,146.14,146.25,40853.0,136.5603,136.6256,136.3736,136.4763,40853.0
2016-12-09 13:40:00,146.24,146.38,146.11,146.33,25185.0,136.4669,136.5976,136.3456,136.5509,25185.0
2016-12-09 13:50:00,146.37,146.41,146.25,146.28,26780.0,136.5883,136.6256,136.4763,136.5043,26780.0
2016-12-09 14:00:00,146.29,146.58,146.27,146.53,29049.0,136.5136,136.7842,136.4949,136.7376,29049.0
2016-12-09 14:10:00,146.53,146.68,146.41,146.41,49655.0,136.7376,136.8775,136.6256,136.6256,49655.0
2016-12-09 14:20:00,146.48,146.75,146.45,146.64,51868.0,136.6909,136.9429,136.6629,136.8402,51868.0
2016-12-09 14:30:00,146.63,146.88,146.51,146.66,21659.0,136.8309,137.0642,136.7189,136.8589,21659.0
2016-12-09 14:40:00,146.64,146.8,146.57,146.6,27928.0,136.8402,136.9895,136.7749,136.8029,27928.0
2016-12-09 14:50:00,146.6,146.62,146.3,146.35,23582.0,136.8029,136.8215,136.5229,136.5696,23582.0
2016-12-09 15:00:00,146.38,146.47,146.3,146.32,12848.0,136.5976,136.6816,136.5229,136.5416,12848.0
2016-12-09 15:10:00,146.37,146.54,146.33,146.44,18351.0,136.5883,136.7469,136.5509,136.6536,18351.0
2016-12-09 15:20:00,146.5,146.81,146.41,146.8,29926.0,136.7096,136.9988,136.6256,136.9895,29926.0
2016-12-09 15:30:00,146.8,146.91,146.44,146.44,46243.0,136.9895,137.0922,136.6536,136.6536,46243.0
2016-12-09 15:40:00,146.44,146.64,146.24,146.25,69483.0,136.6536,136.8402,136.4669,136.4763,69483.0
2016-12-09 15:50:00,146.27,146.32,146.05,146.22,256336.0,136.4949,136.5416,136.2896,136.4483,256336.0
2016-12-12 09:30:00,146.31,147.12,145.94,146.56,76855.0,136.5323,137.2881,136.187,136.7656,76855.0
2016-12-12 09:40:00,146.57,146.86,146.36,146.45,26072.0,136.7749,137.0455,136.5789,136.6629,26072.0
2016-12-12 09:50:00,146.41,146.73,146.13,146.51,16052.0,136.6256,136.9242,136.3643,136.7189,16052.0
2016-12-12 10:00:00,146.53,146.58,146.03,146.22,116326.0,136.7376,136.7842,136.271,136.4483,116326.0
2016-12-12 10:10:00,146.25,146.55,145.66,145.67,27239.0,136.4763,136.7562,135.9257,135.935,27239.0
2016-12-12 10:20:00,145.79,145.81,145.16,145.19,22591.0,136.047,136.0657,135.4591,135.4871,22591.0
2016-12-12 10:30:00,145.2,145.62,145.05,145.62,39701.0,135.4964,135.8884,135.3565,135.8884,39701.0
2016-12-12 10:40:00,145.62,145.64,145.12,145.2,47983.0,135.8884,135.907,135.4218,135.4964,47983.0
2016-12-12 10:50:00,145.23,145.91,145.18,145.84,22314.0,135.5244,136.159,135.4778,136.0937,22314.0
2016-12-12 11:00:00,145.8,146.27,145.67,146.03,39693.0,136.0563,136.4949,135.935,136.271,39693.0
2016-12-12 11:10:00,146.11,146.11,145.6,145.63,29934.0,136.3456,136.3456,135.8697,135.8977,29934.0
2016-12-12 11:20:00,145.72,145.73,145.29,145.55,32712.0,135.9817,135.991,135.5804,135.8231,32712.0
2016-12-12 11:30:00,145.57,145.81,145.28,145.73,38905.0,135.8417,136.0657,135.5711,135.991,38905.0
2016-12-12 11:40:00,145.66,145.82,145.38,145.71,21206.0,135.9257,136.075,135.6644,135.9724,21206.0
2016-12-12 11:50:00,145.79,145.87,145.63,145.65,30882.0,136.047,136.1217,135.8977,135.9164,30882.0
2016-12-12 12:00:00,145.62,145.78,145.38,145.74,35193.0,135.8884,136.0377,135.6644,136.0004,35193.0
2016-12-12 12:10:00,145.77,146.0,145.71,145.96,28816.0,136.0284,136.243,135.9724,136.2057,28816.0
2016-12-12 12:20:00,145.84,146.37,145.84,146.29,33025.0,136.0937,136.5883,136.0937,136.5136,33025.0
2016-12-12 12:30:00,146.36,146.55,146.29,146.31,26848.0,136.5789,136.7562,136.5136,136.5323,26848.0
2016-12-12 12:40:00,146.31,146.42,146.19,146.19,43878.0,136.5323,136.6349,136.4203,136.4203,43878.0
2016-12-12 12:50:00,146.19,146.23,145.87,145.88,27089.0,136.4203,136.4576,136.1217,136.131,27089.0
2016-12-12 13:00:00,145.9,145.95,145.69,145.74,62508.0,136.1497,136.1963,135.9537,136.0004,62508.0
2016-12-12 13:10:00,145.79,146.01,145.72,145.95,12952.0,136.047,136.2523,135.9817,136.1963,12952.0
2016-12-12 13:20:00,145.94,146.16,145.81,146.06,13310.0,136.187,136.3923,136.0657,136.299,13310.0
2016-12-12 13:30:00,146.06,146.16,145.89,145.96,16617.0,136.299,136.3923,136.1403,136.2057,16617.0
2016-12-12 13:40:00,145.96,146.05,145.78,145.79,17682.0,136.2057,136.2896,136.0377,136.047,17682.0
2016-12-12 13:50:00,145.82,146.12,145.77,146.0,35389.0,136.075,136.355,136.0284,136.243,35389.0
2016-12-12 14:00:00,146.0,146.3,145.9,146.3,33074.0,136.243,136.5229,136.1497,136.5229,33074.0
2016-12-12 14:10:00,146.3,146.73,146.2,146.73,41774.0,136.5229,136.9242,136.4296,136.9242,41774.0
2016-12-12 14:20:00,146.75,146.9,146.52,146.63,27246.0,136.9429,137.0828,136.7282,136.8309,27246.0
2016-12-12 14:30:00,146.66,146.72,146.52,146.66,19655.0,136.8589,136.9149,136.7282,136.8589,19655.0
2016-12-12 14:40:00,146.69,146.99,146.66,146.8,24091.0,136.8869,137.1668,136.8589,136.9895,24091.0
2016-12-12 14:50:00,146.8,146.89,146.59,146.72,42192.0,136.9895,137.0735,136.7936,136.9149,42192.0
2016-12-12 15:00:00,146.73,146.84,146.43,146.5,24304.0,136.9242,137.0268,136.6442,136.7096,24304.0
2016-12-12 15:10:00,146.51,146.66,146.43,146.48,36786.0,136.7189,136.8589,136.6442,136.6909,36786.0
2016-12-12 15:20:00,146.48,146.61,146.43,146.52,39629.0,136.6909,136.8122,136.6442,136.7282,39629.0
2016-12-12 15:30:00,146.56,146.65,146.44,146.55,49433.0,136.7656,136.8495,136.6536,136.7562,49433.0
2016-12-12 15:40:00,146.57,146.75,146.4,146.43,50503.0,136.7749,136.9429,136.6162,136.6442,50503.0
2016-12-12 15:50:00,146.42,146.54,146.3,146.48,82580.0,136.6349,136.7469,136.5229,136.6909,82580.0
2016-12-13 09:30:00,146.79,147.59,146.51,146.89,41001.0,136.9802,137.7267,136.7189,137.0735,41001.0
2016-12-13 09:40:00,146.86,147.31,146.36,146.85,70067.0,137.0455,137.4654,136.5789,137.0362,70067.0
2016-12-13 09:50:00,146.87,146.99,146.41,146.99,36158.0,137.0548,137.1668,136.6256,137.1668,36158.0
2016-12-13 10:00:00,147.0,147.18,146.8,147.1,28243.0,137.1762,137.3441,136.9895,137.2695,28243.0
2016-12-13 10:10:00,147.08,147.14,146.66,146.76,23503.0,137.2508,137.3068,136.8589,136.9522,23503.0
2016-12-13 10:20:00,146.81,147.11,146.62,146.86,18622.0,136.9988,137.2788,136.8215,137.0455,18622.0
2016-12-13 10:30:00,146.85,147.19,146.68,147.04,33121.0,137.0362,137.3535,136.8775,137.2135,33121.0
2016-12-13 10:40:00,147.09,147.17,146.93,147.17,17215.0,137.2601,137.3348,137.1108,137.3348,17215.0
2016-12-13 10:50:00,147.17,147.41,147.07,147.38,19340.0,137.3348,137.5588,137.2415,137.5308,19340.0
2016-12-13 11:00:00,147.38,147.67,147.2,147.48,42274.0,137.5308,137.8014,137.3628,137.6241,42274.0
2016-12-13 11:10:00,147.47,147.82,147.47,147.58,20513.0,137.6147,137.9414,137.6147,137.7174,20513.0
2016-12-13 11:20:00,147.55,147.6,147.29,147.3,26842.0,137.6894,137.7361,137.4468,137.4561,26842.0
2016-12-13 11:30:00,147.28,147.83,147.26,147.83,19018.0,137.4374,137.9507,137.4188,137.9507,19018.0
2016-12-13 11:40:00,147.91,148.03,147.83,147.91,26596.0,138.0253,138.1373,137.9507,138.0253,26596.0
2016-12-13 11:50:00,147.94,147.94,147.26,147.29,15545.0,138.0533,138.0533,137.4188,137.4468,15545.0
2016-12-13 12:00:00,147.29,147.42,147.2,147.28,16073.0,137.4468,137.5681,137.3628,137.4374,16073.0
2016-12-13 12:10:00,147.29,148.04,147.22,147.6,47064.0,137.4468,138.1467,137.3815,137.7361,47064.0
2016-12-13 12:20:00,147.52,147.67,147.51,147.57,20227.0,137.6614,137.8014,137.6521,137.7081,20227.0
2016-12-13 12:30:00,147.61,147.71,147.57,147.64,13742.0,137.7454,137.8387,137.7081,137.7734,13742.0
2016-12-13 12:40:00,147.64,147.82,147.59,147.69,22284.0,137.7734,137.9414,137.7267,137.82,22284.0
2016-12-13 12:50:00,147.7,147.99,147.68,147.97,25281.0,137.8294,138.1,137.8107,138.0813,25281.0
2016-12-13 13:00:00,147.96,148.19,147.85,148.05,20722.0,138.072,138.2866,137.9693,138.156,20722.0
2016-12-13 13:10:00,148.02,148.44,147.99,148.39,19374.0,138.128,138.5199,138.1,138.4733,19374.0
2016-12-13 13:20:00,148.38,148.38,148.09,148.27,21043.0,138.4639,138.4639,138.1933,138.3613,21043.0
2016-12-13 13:30:00,148.27,148.59,148.22,148.44,27429.0,138.3613,138.6599,138.3146,138.5199,27429.0
2016-12-13 13:40:00,148.44,148.54,147.96,147.96,31935.0,138.5199,138.6132,138.072,138.072,31935.0
2016-12-13 13:50:00,148.06,148.06,147.7,147.76,32137.0,138.1653,138.1653,137.8294,137.8854,32137.0
2016-12-13 14:00:00,147.76,148.25,147.69,148.11,28726.0,137.8854,138.3426,137.82,138.212,28726.0
2016-12-13 14:10:00,148.11,148.37,148.11,148.25,22087.0,138.212,138.4546,138.212,138.3426,22087.0
2016-12-13 14:20:00,148.25,148.25,147.82,147.84,22125.0,138.3426,138.3426,137.9414,137.96,22125.0
2016-12-13 14:30:00,147.84,148.02,147.79,147.95,19820.0,137.96,138.128,137.9134,138.0627,19820.0
2016-12-13 14:40:00,147.98,147.98,147.7,147.75,20791.0,138.0907,138.0907,137.8294,137.876,20791.0
2016-12-13 14:50:00,147.75,147.83,147.57,147.81,36287.0,137.876,137.9507,137.7081,137.932,36287.0
2016-12-13 15:00:00,147.83,147.99,147.71,147.78,43725.0,137.9507,138.1,137.8387,137.904,43725.0
2016-12-13 15:10:00,147.82,148.05,147.81,148.05,26025.0,137.9414,138.156,137.932,138.156,26025.0
2016-12-13 15:20:00,148.06,148.24,147.97,148.03,35372.0,138.1653,138.3333,138.0813,138.1373,35372.0
2016-12-13 15:30:00,148.03,148.27,147.9,148.18,56865.0,138.1373,138.3613,138.016,138.2773,56865.0
2016-12-13 15:40:00,148.1,148.19,147.72,147.8,53273.0,138.2026,138.2866,137.848,137.9227,53273.0
2016-12-13 15:50:00,147.8,148.02,147.78,147.98,83504.0,137.9227,138.128,137.904,138.0907,83504.0
2016-12-14 09:30:00,147.13,147.84,146.92,146.95,48038.0,137.2975,137.96,137.1015,137.1295,48038.0
2016-12-14 09:40:00,146.96,146.96,146.01,146.4,25615.0,137.1388,137.1388,136.2523,136.6162,25615.0
2016-12-14 09:50:00,146.33,146.69,145.68,145.72,42651.0,136.5509,136.8869,135.9444,135.9817,42651.0
2016-12-14 10:00:00,145.55,145.73,145.4,145.45,21792.0,135.8231,135.991,135.6831,135.7297,21792.0
2016-12-14 10:10:00,145.4,145.48,144.23,144.52,41532.0,135.6831,135.7577,134.5913,134.8619,41532.0
2016-12-14 10:20:00,144.46,144.76,144.32,144.53,22951.0,134.8059,135.0858,134.6753,134.8712,22951.0
2016-12-14 10:30:00,144.63,144.8,144.24,144.42,26864.0,134.9645,135.1232,134.6006,134.7686,26864.0
2016-12-14 10:40:00,144.43,144.53,143.64,144.19,28209.0,134.7779,134.8712,134.0407,134.5539,28209.0
2016-12-14 10:50:00,144.17,144.33,143.79,144.28,26809.0,134.5353,134.6846,134.1807,134.6379,26809.0
2016-12-14 11:00:00,144.33,144.54,144.22,144.54,18950.0,134.6846,134.8806,134.5819,134.8806,18950.0
2016-12-14 11:10:00,144.43,144.68,144.02,144.02,19670.0,134.7779,135.0112,134.3953,134.3953,19670.0
2016-12-14 11:20:00,144.03,144.63,144.03,144.35,24871.0,134.4046,134.9645,134.4046,134.7032,24871.0
2016-12-14 11:30:00,144.35,144.38,143.54,143.64,90529.0,134.7032,134.7312,133.9474,134.0407,90529.0
2016-12-14 11:40:00,143.78,143.79,142.79,142.94,54863.0,134.1713,134.1807,133.2475,133.3875,54863.0
2016-12-14 11:50:00,142.97,142.98,142.35,142.65,53867.0,133.4155,133.4248,132.8369,133.1169,53867.0
2016-12-14 12:00:00,142.6,142.72,142.13,142.17,56120.0,133.0702,133.1822,132.6316,132.6689,56120.0
2016-12-14 12:10:00,142.2,142.69,142.17,142.47,36854.0,132.6969,133.1542,132.6689,132.9489,36854.0
2016-12-14 12:20:00,142.5,142.92,142.38,142.75,39975.0,132.9769,133.3688,132.8649,133.2102,39975.0
2016-12-14 12:30:00,142.7,143.1,142.7,142.98,45086.0,133.1635,133.5368,133.1635,133.4248,45086.0
2016-12-14 12:40:00,142.97,143.03,142.72,142.9,15853.0,133.4155,133.4715,133.1822,133.3502,15853.0
2016-12-14 12:50:00,142.9,142.93,142.63,142.71,23771.0,133.3502,133.3781,133.0982,133.1728,23771.0
2016-12-14 13:00:00,142.69,143.1,142.69,143.05,24377.0,133.1542,133.5368,133.1542,133.4901,24377.0
2016-12-14 13:10:00,143.03,143.41,142.99,143.36,33753.0,133.4715,133.8261,133.4341,133.7794,33753.0
2016-12-14 13:20:00,143.34,143.57,143.22,143.3,17720.0,133.7607,133.9754,133.6488,133.7234,17720.0
2016-12-14 13:30:00,143.31,143.66,143.31,143.62,10493.0,133.7328,134.0594,133.7328,134.022,10493.0
2016-12-14 13:40:00,143.64,143.76,143.59,143.59,8578.0,134.0407,134.1527,133.994,133.994,8578.0
2016-12-14 13:50:00,143.59,143.79,143.55,143.7,13585.0,133.994,134.1807,133.9567,134.0967,13585.0
2016-12-14 14:00:00,143.56,144.06,143.21,143.51,23646.0,133.966,134.4326,133.6394,133.9194,23646.0
2016-12-14 14:10:00,143.54,143.54,142.97,143.24,43126.0,133.9474,133.9474,133.4155,133.6674,43126.0
2016-12-14 14:20:00,143.28,143.44,142.99,143.06,47020.0,133.7048,133.8541,133.4341,133.4995,47020.0
2016-12-14 14:30:00,143.01,143.3,142.95,143.27,38939.0,133.4528,133.7234,133.3968,133.6954,38939.0
2016-12-14 14:40:00,143.34,143.7,143.31,143.45,21284.0,133.7607,134.0967,133.7328,133.8634,21284.0
2016-12-14 14:50:00,143.43,143.44,143.11,143.25,23925.0,133.8447,133.8541,133.5461,133.6768,23925.0
2016-12-14 15:00:00,143.22,143.53,143.11,143.11,26992.0,133.6488,133.938,133.5461,133.5461,26992.0
2016-12-14 15:10:00,143.11,143.35,142.76,143.0,59685.0,133.5461,133.7701,133.2195,133.4435,59685.0
2016-12-14 15:20:00,143.0,143.4,142.91,143.26,97328.0,133.4435,133.8167,133.3595,133.6861,97328.0
2016-12-14 15:30:00,143.24,144.18,143.24,144.09,29299.0,133.6674,134.5446,133.6674,134.4606,29299.0
2016-12-14 15:40:00,144.12,144.14,143.7,143.84,47668.0,134.4886,134.5073,134.0967,134.2273,47668.0
2016-12-14 15:50:00,143.8,143.8,143.23,143.45,129843.0,134.19,134.19,133.6581,133.8634,129843.0
2016-12-15 09:30:00,143.69,144.1,142.79,143.25,27980.0,134.0874,134.47,133.2475,133.6768,27980.0
2016-12-15 09:40:00,143.16,143.16,142.3,142.81,22177.0,133.5928,133.5928,132.7902,133.2662,22177.0
2016-12-15 09:50:00,142.76,142.81,142.38,142.71,44477.0,133.2195,133.2662,132.8649,133.1728,44477.0
2016-12-15 10:00:00,142.71,142.8,142.44,142.55,43219.0,133.1728,133.2568,132.9209,133.0235,43219.0
2016-12-15 10:10:00,142.54,142.58,142.04,142.21,33153.0,133.0142,133.0515,132.5476,132.7063,33153.0
2016-12-15 10:20:00,142.21,142.21,141.68,141.83,32491.0,132.7063,132.7063,132.2117,132.3517,32491.0
2016-12-15 10:30:00,141.93,143.22,141.9,143.11,76348.0,132.445,133.6488,132.417,133.5461,76348.0
2016-12-15 10:40:00,143.12,143.21,142.75,142.79,96063.0,133.5554,133.6394,133.2102,133.2475,96063.0
2016-12-15 10:50:00,142.79,143.13,142.79,142.94,41618.0,133.2475,133.5648,133.2475,133.3875,41618.0
2016-12-15 11:00:00,142.96,143.11,142.62,142.67,51025.0,133.4061,133.5461,133.0889,133.1355,51025.0
2016-12-15 11:10:00,142.65,142.91,142.39,142.84,24805.0,133.1169,133.3595,132.8742,133.2942,24805.0
2016-12-15 11:20:00,142.72,142.83,142.44,142.65,16157.0,133.1822,133.2848,132.9209,133.1169,16157.0
2016-12-15 11:30:00,142.68,142.68,142.08,142.2,20485.0,133.1449,133.1449,132.585,132.6969,20485.0
2016-12-15 11:40:00,142.18,142.44,142.12,142.21,14573.0,132.6783,132.9209,132.6223,132.7063,14573.0
2016-12-15 11:50:00,142.19,142.21,141.78,141.99,15675.0,132.6876,132.7063,132.305,132.501,15675.0
2016-12-15 12:00:00,142.0,142.13,141.61,141.69,16806.0,132.5103,132.6316,132.1464,132.221,16806.0
2016-12-15 12:10:00,141.68,141.8,141.47,141.74,32612.0,132.2117,132.3237,132.0157,132.2677,32612.0
2016-12-15 12:20:00,141.72,141.78,141.39,141.66,27047.0,132.249,132.305,131.9411,132.193,27047.0
2016-12-15 12:30:00,141.73,141.8,141.3,141.66,21898.0,132.2583,132.3237,131.8571,132.193,21898.0
2016-12-15 12:40:00,141.64,141.76,141.47,141.59,14830.0,132.1744,132.2863,132.0157,132.1277,14830.0
2016-12-15 12:50:00,141.63,141.86,141.58,141.63,14453.0,132.165,132.3797,132.1184,132.165,14453.0
2016-12-15 13:00:00,141.72,141.91,141.6,141.72,16176.0,132.249,132.4263,132.137,132.249,16176.0
2016-12-15 13:10:00,141.84,142.04,141.72,141.74,22762.0,132.361,132.5476,132.249,132.2677,22762.0
2016-12-15 13:20:00,141.79,142.01,141.73,141.92,20045.0,132.3143,132.5196,132.2583,132.4356,20045.0
2016-12-15 13:30:00,142.01,142.02,141.75,141.9,16003.0,132.5196,132.529,132.277,132.417,16003.0
2016-12-15 13:40:00,141.86,142.01,141.59,141.68,7663.0,132.3797,132.5196,132.1277,132.2117,7663.0
2016-12-15 13:50:00,141.68,141.68,141.43,141.57,22255.0,132.2117,132.2117,131.9784,132.109,22255.0
2016-12-15 14:00:00,141.56,141.56,141.29,141.47,21855.0,132.0997,132.0997,131.8477,132.0157,21855.0
2016-12-15 14:10:00,141.41,141.59,141.34,141.59,19530.0,131.9597,132.1277,131.8944,132.1277,19530.0
2016-12-15 14:20:00,141.56,141.76,141.53,141.72,8829.0,132.0997,132.2863,132.0717,132.249,8829.0
2016-12-15 14:30:00,141.72,141.97,141.67,141.89,23387.0,132.249,132.4823,132.2024,132.4076,23387.0
2016-12-15 14:40:00,141.92,142.3,141.88,142.2,21158.0,132.4356,132.7902,132.3983,132.6969,21158.0
2016-12-15 14:50:00,142.2,142.39,142.01,142.3,33097.0,132.6969,132.8742,132.5196,132.7902,33097.0
2016-12-15 15:00:00,142.31,142.37,142.17,142.26,31580.0,132.7996,132.8556,132.6689,132.7529,31580.0
2016-12-15 15:10:00,142.23,142.31,142.16,142.3,34141.0,132.7249,132.7996,132.6596,132.7902,34141.0
2016-12-15 15:20:00,142.26,142.31,141.95,142.05,74609.0,132.7529,132.7996,132.4636,132.557,74609.0
2016-12-15 15:30:00,142.04,142.23,141.93,142.0,67447.0,132.5476,132.7249,132.445,132.5103,67447.0
2016-12-15 15:40:00,142.02,142.34,141.97,142.23,65991.0,132.529,132.8276,132.4823,132.7249,65991.0
2016-12-15 15:50:00,142.22,142.35,142.11,142.34,79757.0,132.7156,132.8369,132.6129,132.8276,79757.0
2016-12-16 09:30:00,142.82,142.97,142.06,142.47,228572.0,133.2755,133.4155,132.5663,132.9489,228572.0
2016-12-16 09:40:00,142.52,142.75,142.24,142.64,37619.0,132.9955,133.2102,132.7343,133.1075,37619.0
2016-12-16 09:50:00,142.69,142.75,142.01,142.37,26691.0,133.1542,133.2102,132.5196,132.8556,26691.0
2016-12-16 10:00:00,142.44,142.6,142.12,142.22,75224.0,132.9209,133.0702,132.6223,132.7156,75224.0
2016-12-16 10:10:00,142.25,142.82,142.11,142.64,21748.0,132.7436,133.2755,132.6129,133.1075,21748.0
2016-12-16 10:20:00,142.7,143.33,142.58,143.02,26481.0,133.1635,133.7514,133.0515,133.4621,26481.0
2016-12-16 10:30:00,143.06,143.15,142.72,143.1,37962.0,133.4995,133.5834,133.1822,133.5368,37962.0
2016-12-16 10:40:00,143.12,143.31,142.95,142.99,26269.0,133.5554,133.7328,133.3968,133.4341,26269.0
2016-12-16 10:50:00,143.02,143.15,142.85,142.91,22112.0,133.4621,133.5834,133.3035,133.3595,22112.0
2016-12-16 11:00:00,143.05,143.05,142.44,142.53,30207.0,133.4901,133.4901,132.9209,133.0049,30207.0
2016-12-16 11:10:00,142.57,142.83,142.46,142.81,24737.0,133.0422,133.2848,132.9396,133.2662,24737.0
2016-12-16 11:20:00,142.76,142.87,142.38,142.49,14295.0,133.2195,133.3222,132.8649,132.9676,14295.0
2016-12-16 11:30:00,142.55,142.55,142.17,142.25,24671.0,133.0235,133.0235,132.6689,132.7436,24671.0
2016-12-16 11:40:00,142.22,142.28,141.98,142.14,24381.0,132.7156,132.7716,132.4916,132.6409,24381.0
2016-12-16 11:50:00,142.14,142.3,142.04,142.22,26600.0,132.6409,132.7902,132.5476,132.7156,26600.0
2016-12-16 12:00:00,142.29,142.34,142.07,142.25,18658.0,132.7809,132.8276,132.5756,132.7436,18658.0
2016-12-16 12:10:00,142.27,142.37,142.13,142.13,24226.0,132.7623,132.8556,132.6316,132.6316,24226.0
2016-12-16 12:20:00,142.22,142.27,142.0,142.1,33675.0,132.7156,132.7623,132.5103,132.6036,33675.0
2016-12-16 12:30:00,142.08,142.1,141.87,141.87,19769.0,132.585,132.6036,132.389,132.389,19769.0
2016-12-16 12:40:00,141.87,142.05,141.87,141.88,21647.0,132.389,132.557,132.389,132.3983,21647.0
2016-12-16 12:50:00,141.89,141.9,141.62,141.63,31603.0,132.4076,132.417,132.1557,132.165,31603.0
2016-12-16 13:00:00,141.61,141.66,141.42,141.56,26864.0,132.1464,132.193,131.9691,132.0997,26864.0
2016-12-16 13:10:00,141.55,141.57,141.4,141.4,18863.0,132.0904,132.109,131.9504,131.9504,18863.0
2016-12-16 13:20:00,141.38,141.39,141.14,141.16,26461.0,131.9317,131.9411,131.7078,131.7264,26461.0
2016-12-16 13:30:00,141.17,141.4,141.17,141.37,28877.0,131.7358,131.9504,131.7358,131.9224,28877.0
2016-12-16 13:40:00,141.36,141.66,141.32,141.49,27831.0,131.9131,132.193,131.8757,132.0344,27831.0
2016-12-16 13:50:00,141.52,141.75,141.49,141.53,22896.0,132.0624,132.277,132.0344,132.0717,22896.0
2016-12-16 14:00:00,141.53,141.73,141.47,141.65,41896.0,132.0717,132.2583,132.0157,132.1837,41896.0
2016-12-16 14:10:00,141.68,141.74,141.29,141.3,27553.0,132.2117,132.2677,131.8477,131.8571,27553.0
2016-12-16 14:20:00,141.33,141.46,141.07,141.19,34104.0,131.8851,132.0064,131.6424,131.7544,34104.0
2016-12-16 14:30:00,141.17,141.5,141.13,141.37,18940.0,131.7358,132.0437,131.6984,131.9224,18940.0
2016-12-16 14:40:00,141.4,141.49,141.26,141.31,26963.0,131.9504,132.0344,131.8198,131.8664,26963.0
2016-12-16 14:50:00,141.36,141.8,141.32,141.76,29988.0,131.9131,132.3237,131.8757,132.2863,29988.0
2016-12-16 15:00:00,141.77,141.94,141.71,141.8,18421.0,132.2957,132.4543,132.2397,132.3237,18421.0
2016-12-16 15:10:00,141.79,142.05,141.77,142.05,18151.0,132.3143,132.557,132.2957,132.557,18151.0
2016-12-16 15:20:00,142.06,142.07,141.81,141.88,26257.0,132.5663,132.5756,132.333,132.3983,26257.0
2016-12-16 15:30:00,141.89,142.02,141.7,141.73,45765.0,132.4076,132.529,132.2303,132.2583,45765.0
2016-12-16 15:40:00,141.74,142.1,141.53,142.06,80217.0,132.2677,132.6036,132.0717,132.5663,80217.0
2016-12-16 15:50:00,142.04,142.29,141.96,142.24,172189.0,132.5476,132.7809,132.473,132.7343,172189.0
2016-12-19 09:30:00,142.94,143.28,142.07,143.28,49911.0,133.3875,133.7048,132.5756,133.7048,49911.0
2016-12-19 09:40:00,143.29,144.0,143.13,143.68,31328.0,133.7141,134.3766,133.5648,134.078,31328.0
2016-12-19 09:50:00,143.71,143.71,143.0,143.0,30338.0,134.106,134.106,133.4435,133.4435,30338.0
2016-12-19 10:00:00,143.12,143.35,143.05,143.24,18323.0,133.5554,133.7701,133.4901,133.6674,18323.0
2016-12-19 10:10:00,143.21,143.25,142.67,142.68,17054.0,133.6394,133.6768,133.1355,133.1449,17054.0
2016-12-19 10:20:00,142.7,142.81,142.21,142.24,52429.0,133.1635,133.2662,132.7063,132.7343,52429.0
2016-12-19 10:30:00,142.22,142.62,142.22,142.5,31439.0,132.7156,133.0889,132.7156,132.9769,31439.0
2016-12-19 10:40:00,142.49,142.84,142.36,142.48,36254.0,132.9676,133.2942,132.8462,132.9582,36254.0
2016-12-19 10:50:00,142.38,142.43,142.14,142.14,18566.0,132.8649,132.9116,132.6409,132.6409,18566.0
2016-12-19 11:00:00,142.17,142.18,141.62,141.67,31880.0,132.6689,132.6783,132.1557,132.2024,31880.0
2016-12-19 11:10:00,141.64,141.91,141.61,141.72,22608.0,132.1744,132.4263,132.1464,132.249,22608.0
2016-12-19 11:20:00,141.74,142.17,141.64,142.05,31453.0,132.2677,132.6689,132.1744,132.557,31453.0
2016-12-19 11:30:00,142.07,142.34,142.0,142.05,26645.0,132.5756,132.8276,132.5103,132.557,26645.0
2016-12-19 11:40:00,142.05,142.05,141.73,141.8,25137.0,132.557,132.557,132.2583,132.3237,25137.0
2016-12-19 11:50:00,141.84,141.9,141.48,141.69,24563.0,132.361,132.417,132.025,132.221,24563.0
2016-12-19 12:00:00,141.72,142.29,141.72,142.29,23988.0,132.249,132.7809,132.249,132.7809,23988.0
2016-12-19 12:10:00,142.22,142.56,142.05,142.52,25717.0,132.7156,133.0329,132.557,132.9955,25717.0
2016-12-19 12:20:00,142.59,142.85,142.51,142.77,11839.0,133.0609,133.3035,132.9862,133.2288,11839.0
2016-12-19 12:30:00,142.85,143.02,142.76,142.93,15572.0,133.3035,133.4621,133.2195,133.3781,15572.0
2016-12-19 12:40:00,142.93,143.0,142.81,142.86,5853.0,133.3781,133.4435,133.2662,133.3128,5853.0
2016-12-19 12:50:00,142.91,143.23,142.81,143.15,11526.0,133.3595,133.6581,133.2662,133.5834,11526.0
2016-12-19 13:00:00,143.09,143.19,142.69,142.72,31633.0,133.5275,133.6208,133.1542,133.1822,31633.0
2016-12-19 13:10:00,142.82,142.89,142.57,142.66,8021.0,133.2755,133.3408,133.0422,133.1262,8021.0
2016-12-19 13:20:00,142.63,142.69,142.48,142.58,39883.0,133.0982,133.1542,132.9582,133.0515,39883.0
2016-12-19 13:30:00,142.58,142.71,142.49,142.56,15456.0,133.0515,133.1728,132.9676,133.0329,15456.0
2016-12-19 13:40:00,142.48,142.64,142.41,142.6,17569.0,132.9582,133.1075,132.8929,133.0702,17569.0
2016-12-19 13:50:00,142.6,142.74,142.48,142.56,18959.0,133.0702,133.2008,132.9582,133.0329,18959.0
2016-12-19 14:00:00,142.58,142.61,142.14,142.16,19122.0,133.0515,133.0795,132.6409,132.6596,19122.0
2016-12-19 14:10:00,142.16,142.31,141.87,141.92,26065.0,132.6596,132.7996,132.389,132.4356,26065.0
2016-12-19 14:20:00,141.9,141.97,141.62,141.63,24517.0,132.417,132.4823,132.1557,132.165,24517.0
2016-12-19 14:30:00,141.7,141.79,141.31,141.34,19887.0,132.2303,132.3143,131.8664,131.8944,19887.0
2016-12-19 14:40:00,141.34,141.48,141.02,141.02,34060.0,131.8944,132.025,131.5958,131.5958,34060.0
2016-12-19 14:50:00,141.11,141.13,140.54,140.56,47534.0,131.6798,131.6984,131.1479,131.1665,47534.0
2016-12-19 15:00:00,140.54,141.03,140.54,140.85,43867.0,131.1479,131.6051,131.1479,131.4372,43867.0
2016-12-19 15:10:00,140.9,140.9,140.42,140.66,41686.0,131.4838,131.4838,131.0359,131.2598,41686.0
2016-12-19 15:20:00,140.69,140.81,140.55,140.79,43360.0,131.2878,131.3998,131.1572,131.3812,43360.0
2016-12-19 15:30:00,140.8,141.1,140.73,141.04,44707.0,131.3905,131.6704,131.3252,131.6145,44707.0
2016-12-19 15:40:00,141.03,141.34,140.9,141.34,50527.0,131.6051,131.8944,131.4838,131.8944,50527.0
2016-12-19 15:50:00,141.33,141.57,141.27,141.53,99028.0,131.8851,132.109,131.8291,132.0717,99028.0
2016-12-20 09:30:00,141.98,142.84,141.69,142.67,52915.0,132.4916,133.2942,132.221,133.1355,52915.0
2016-12-20 09:40:00,142.56,142.61,141.62,141.76,34184.0,133.0329,133.0795,132.1557,132.2863,34184.0
2016-12-20 09:50:00,141.75,142.01,141.55,141.89,15552.0,132.277,132.5196,132.0904,132.4076,15552.0
2016-12-20 10:00:00,141.89,141.95,141.29,141.85,37267.0,132.4076,132.4636,131.8477,132.3703,37267.0
2016-12-20 10:10:00,141.8,142.32,141.68,142.2,34954.0,132.3237,132.8089,132.2117,132.6969,34954.0
2016-12-20 10:20:00,142.2,142.37,142.05,142.23,16064.0,132.6969,132.8556,132.557,132.7249,16064.0
2016-12-20 10:30:00,142.16,142.57,142.16,142.44,19204.0,132.6596,133.0422,132.6596,132.9209,19204.0
2016-12-20 10:40:00,142.41,142.52,142.31,142.34,19321.0,132.8929,132.9955,132.7996,132.8276,19321.0
2016-12-20 10:50:00,142.32,142.4,142.07,142.36,28373.0,132.8089,132.8836,132.5756,132.8462,28373.0
2016-12-20 11:00:00,142.35,142.69,142.34,142.41,16965.0,132.8369,133.1542,132.8276,132.8929,16965.0
2016-12-20 11:10:00,142.39,142.44,141.92,141.93,17659.0,132.8742,132.9209,132.4356,132.445,17659.0
2016-12-20 11:20:00,141.95,142.07,141.74,141.88,29015.0,132.4636,132.5756,132.2677,132.3983,29015.0
2016-12-20 11:30:00,141.98,141.99,141.81,141.92,14010.0,132.4916,132.501,132.333,132.4356,14010.0
2016-12-20 11:40:00,141.95,142.28,141.84,142.25,29735.0,132.4636,132.7716,132.361,132.7436,29735.0
2016-12-20 11:50:00,142.26,142.49,142.16,142.36,17696.0,132.7529,132.9676,132.6596,132.8462,17696.0
2016-12-20 12:00:00,142.38,142.53,142.34,142.41,16166.0,132.8649,133.0049,132.8276,132.8929,16166.0
2016-12-20 12:10:00,142.47,142.48,141.69,141.76,47287.0,132.9489,132.9582,132.221,132.2863,47287.0
2016-12-20 12:20:00,141.85,141.85,141.59,141.59,9446.0,132.3703,132.3703,132.1277,132.1277,9446.0
2016-12-20 12:30:00,141.64,141.8,141.27,141.34,22022.0,132.1744,132.3237,131.8291,131.8944,22022.0
2016-12-20 12:40:00,141.36,141.36,141.06,141.32,9324.0,131.9131,131.9131,131.6331,131.8757,9324.0
2016-12-20 12:50:00,141.23,141.36,141.1,141.3,17623.0,131.7918,131.9131,131.6704,131.8571,17623.0
2016-12-20 13:00:00,141.3,141.46,141.16,141.41,22090.0,131.8571,132.0064,131.7264,131.9597,22090.0
2016-12-20 13:10:00,141.47,141.47,141.15,141.26,23174.0,132.0157,132.0157,131.7171,131.8198,23174.0
2016-12-20 13:20:00,141.2,141.4,141.1,141.32,40248.0,131.7638,131.9504,131.6704,131.8757,40248.0
2016-12-20 13:30:00,141.29,141.35,140.9,141.0,67720.0,131.8477,131.9037,131.4838,131.5771,67720.0
2016-12-20 13:40:00,140.92,141.07,140.91,140.99,25243.0,131.5025,131.6424,131.4931,131.5678,25243.0
2016-12-20 13:50:00,140.99,141.0,140.82,140.99,29771.0,131.5678,131.5771,131.4092,131.5678,29771.0
2016-12-20 14:00:00,140.92,140.99,140.7,140.7,12315.0,131.5025,131.5678,131.2972,131.2972,12315.0
2016-12-20 14:10:00,140.68,140.84,140.64,140.72,26133.0,131.2785,131.4278,131.2412,131.3158,26133.0
2016-12-20 14:20:00,140.79,140.83,140.62,140.67,12822.0,131.3812,131.4185,131.2225,131.2692,12822.0
2016-12-20 14:30:00,140.66,140.71,140.52,140.52,16930.0,131.2598,131.3065,131.1292,131.1292,16930.0
2016-12-20 14:40:00,140.55,140.79,140.54,140.75,15036.0,131.1572,131.3812,131.1479,131.3438,15036.0
2016-12-20 14:50:00,140.75,140.83,140.57,140.59,22704.0,131.3438,131.4185,131.1759,131.1945,22704.0
2016-12-20 15:00:00,140.59,140.75,140.59,140.66,22440.0,131.1945,131.3438,131.1945,131.2598,22440.0
2016-12-20 15:10:00,140.67,140.92,140.62,140.89,14938.0,131.2692,131.5025,131.2225,131.4745,14938.0
2016-12-20 15:20:00,140.88,140.93,140.73,140.83,23218.0,131.4651,131.5118,131.3252,131.4185,23218.0
2016-12-20 15:30:00,140.83,141.01,140.76,140.91,30515.0,131.4185,131.5865,131.3532,131.4931,30515.0
2016-12-20 15:40:00,140.97,141.07,140.92,141.02,45563.0,131.5491,131.6424,131.5025,131.5958,45563.0
2016-12-20 15:50:00,141.02,141.13,140.89,141.11,74003.0,131.5958,131.6984,131.4745,131.6798,74003.0
2016-12-21 09:30:00,141.13,141.48,140.67,141.05,42367.0,131.6984,132.025,131.2692,131.6238,42367.0
2016-12-21 09:40:00,141.05,141.93,140.97,141.58,46306.0,131.6238,132.445,131.5491,132.1184,46306.0
2016-12-21 09:50:00,141.58,141.94,141.46,141.68,30533.0,132.1184,132.4543,132.0064,132.2117,30533.0
2016-12-21 10:00:00,141.68,141.74,141.42,141.59,25047.0,132.2117,132.2677,131.9691,132.1277,25047.0
2016-12-21 10:10:00,141.69,142.39,141.54,142.38,27111.0,132.221,132.8742,132.081,132.8649,27111.0
2016-12-21 10:20:00,142.33,142.72,142.32,142.63,36152.0,132.8182,133.1822,132.8089,133.0982,36152.0
2016-12-21 10:30:00,142.62,143.06,142.47,142.74,34551.0,133.0889,133.4995,132.9489,133.2008,34551.0
2016-12-21 10:40:00,142.63,142.75,142.27,142.39,27652.0,133.0982,133.2102,132.7623,132.8742,27652.0
2016-12-21 10:50:00,142.38,142.4,142.05,142.22,26533.0,132.8649,132.8836,132.557,132.7156,26533.0
2016-12-21 11:00:00,142.24,142.26,141.87,141.95,19456.0,132.7343,132.7529,132.389,132.4636,19456.0
2016-12-21 11:10:00,141.98,142.13,141.71,141.72,10793.0,132.4916,132.6316,132.2397,132.249,10793.0
2016-12-21 11:20:00,141.73,142.08,141.62,142.02,24517.0,132.2583,132.585,132.1557,132.529,24517.0
2016-12-21 11:30:00,142.02,142.17,141.9,142.17,21219.0,132.529,132.6689,132.417,132.6689,21219.0
2016-12-21 11:40:00,142.17,142.4,142.09,142.4,18582.0,132.6689,132.8836,132.5943,132.8836,18582.0
2016-12-21 11:50:00,142.4,142.73,142.39,142.67,15037.0,132.8836,133.1915,132.8742,133.1355,15037.0
2016-12-21 12:00:00,142.74,142.83,142.37,142.47,32215.0,133.2008,133.2848,132.8556,132.9489,32215.0
2016-12-21 12:10:00,142.55,142.55,142.16,142.2,14559.0,133.0235,133.0235,132.6596,132.6969,14559.0
2016-12-21 12:20:00,142.17,142.36,142.06,142.35,12874.0,132.6689,132.8462,132.5663,132.8369,12874.0
2016-12-21 12:30:00,142.33,142.42,142.21,142.3,11149.0,132.8182,132.9022,132.7063,132.7902,11149.0
2016-12-21 12:40:00,142.36,142.43,142.31,142.37,6240.0,132.8462,132.9116,132.7996,132.8556,6240.0
2016-12-21 12:50:00,142.4,142.41,142.25,142.25,27524.0,132.8836,132.8929,132.7436,132.7436,27524.0
2016-12-21 13:00:00,142.27,142.38,142.11,142.21,27367.0,132.7623,132.8649,132.6129,132.7063,27367.0
2016-12-21 13:10:00,142.14,142.19,141.94,142.02,13188.0,132.6409,132.6876,132.4543,132.529,13188.0
2016-12-21 13:20:00,141.95,142.14,141.9,141.94,20665.0,132.4636,132.6409,132.417,132.4543,20665.0
2016-12-21 13:30:00,141.97,142.36,141.97,142.25,12645.0,132.4823,132.8462,132.4823,132.7436,12645.0
2016-12-21 13:40:00,142.27,142.54,142.27,142.46,10492.0,132.7623,133.0142,132.7623,132.9396,10492.0
2016-12-21 13:50:00,142.4,142.61,142.33,142.35,13000.0,132.8836,133.0795,132.8182,132.8369,13000.0
2016-12-21 14:00:00,142.34,142.49,141.87,141.87,35717.0,132.8276,132.9676,132.389,132.389,35717.0
2016-12-21 14:10:00,141.92,141.95,141.67,141.79,11558.0,132.4356,132.4636,132.2024,132.3143,11558.0
2016-12-21 14:20:00,141.78,141.96,141.73,141.96,14404.0,132.305,132.473,132.2583,132.473,14404.0
2016-12-21 14:30:00,141.97,142.0,141.69,141.74,15279.0,132.4823,132.5103,132.221,132.2677,15279.0
2016-12-21 14:40:00,141.78,141.83,141.45,141.67,26044.0,132.305,132.3517,131.9971,132.2024,26044.0
2016-12-21 14:50:00,141.75,141.85,141.61,141.76,11173.0,132.277,132.3703,132.1464,132.2863,11173.0
2016-12-21 15:00:00,141.76,141.83,141.59,141.59,10765.0,132.2863,132.3517,132.1277,132.1277,10765.0
2016-12-21 15:10:00,141.61,141.71,141.5,141.55,17579.0,132.1464,132.2397,132.0437,132.0904,17579.0
2016-12-21 15:20:00,141.55,141.65,141.5,141.55,22609.0,132.0904,132.1837,132.0437,132.0904,22609.0
2016-12-21 15:30:00,141.51,141.54,141.31,141.51,23331.0,132.053,132.081,131.8664,132.053,23331.0
2016-12-21 15:40:00,141.49,141.69,141.41,141.59,40491.0,132.0344,132.221,131.9597,132.1277,40491.0
2016-12-21 15:50:00,141.59,141.68,141.52,141.58,75652.0,132.1277,132.2117,132.0624,132.1184,75652.0
2016-12-22 09:30:00,141.96,142.62,141.31,142.46,61210.0,132.473,133.0889,131.8664,132.9396,61210.0
2016-12-22 09:40:00,142.46,142.61,142.29,142.32,16164.0,132.9396,133.0795,132.7809,132.8089,16164.0
2016-12-22 09:50:00,142.35,142.51,142.24,142.43,32957.0,132.8369,132.9862,132.7343,132.9116,32957.0
2016-12-22 10:00:00,142.38,142.46,142.05,142.09,19655.0,132.8649,132.9396,132.557,132.5943,19655.0
2016-12-22 10:10:00,142.03,142.07,141.36,141.38,5464.0,132.5383,132.5756,131.9131,131.9317,5464.0
2016-12-22 10:20:00,141.43,141.45,140.9,141.02,22674.0,131.9784,131.9971,131.4838,131.5958,22674.0
2016-12-22 10:30:00,141.07,141.07,140.55,140.55,28602.0,131.6424,131.6424,131.1572,131.1572,28602.0
2016-12-22 10:40:00,140.59,140.72,140.56,140.63,33392.0,131.1945,131.3158,131.1665,131.2319,33392.0
2016-12-22 10:50:00,140.6,140.72,140.51,140.63,15828.0,131.2039,131.3158,131.1199,131.2319,15828.0
2016-12-22 11:00:00,140.64,140.68,140.35,140.45,17542.0,131.2412,131.2785,130.9706,131.0639,17542.0
2016-12-22 11:10:00,140.45,140.57,140.43,140.53,10905.0,131.0639,131.1759,131.0452,131.1385,10905.0
2016-12-22 11:20:00,140.51,140.51,140.11,140.11,28340.0,131.1199,131.1199,130.7466,130.7466,28340.0
2016-12-22 11:30:00,140.11,140.49,140.08,140.42,18087.0,130.7466,131.1012,130.7186,131.0359,18087.0
2016-12-22 11:40:00,140.47,140.62,140.39,140.46,16110.0,131.0825,131.2225,131.0079,131.0732,16110.0
2016-12-22 11:50:00,140.46,140.5,140.37,140.46,10255.0,131.0732,131.1105,130.9892,131.0732,10255.0
2016-12-22 12:00:00,140.44,140.48,140.2,140.24,25345.0,131.0546,131.0919,130.8306,130.8679,25345.0
2016-12-22 12:10:00,140.24,140.26,140.08,140.09,16154.0,130.8679,130.8866,130.7186,130.7279,16154.0
2016-12-22 12:20:00,140.08,140.38,140.08,140.38,8776.0,130.7186,130.9986,130.7186,130.9986,8776.0
2016-12-22 12:30:00,140.34,140.72,140.29,140.63,8431.0,130.9612,131.3158,130.9146,131.2319,8431.0
2016-12-22 12:40:00,140.65,140.68,140.56,140.58,3458.0,131.2505,131.2785,131.1665,131.1852,3458.0
2016-12-22 12:50:00,140.56,140.74,140.56,140.64,4830.0,131.1665,131.3345,131.1665,131.2412,4830.0
2016-12-22 13:00:00,140.62,140.65,140.33,140.43,15340.0,131.2225,131.2505,130.9519,131.0452,15340.0
2016-12-22 13:10:00,140.44,140.44,140.25,140.26,5522.0,131.0546,131.0546,130.8772,130.8866,5522.0
2016-12-22 13:20:00,140.25,140.27,140.07,140.2,9908.0,130.8772,130.8959,130.7093,130.8306,9908.0
2016-12-22 13:30:00,140.17,140.35,140.09,140.35,8764.0,130.8026,130.9706,130.7279,130.9706,8764.0
2016-12-22 13:40:00,140.36,140.52,140.36,140.48,10443.0,130.9799,131.1292,130.9799,131.0919,10443.0
2016-12-22 13:50:00,140.48,140.54,140.33,140.33,6018.0,131.0919,131.1479,130.9519,130.9519,6018.0
2016-12-22 14:00:00,140.32,140.44,140.24,140.41,14092.0,130.9426,131.0546,130.8679,131.0266,14092.0
2016-12-22 14:10:00,140.37,140.56,140.33,140.56,8509.0,130.9892,131.1665,130.9519,131.1665,8509.0
2016-12-22 14:20:00,140.56,140.63,140.42,140.45,8563.0,131.1665,131.2319,131.0359,131.0639,8563.0
2016-12-22 14:30:00,140.47,140.49,140.25,140.31,6000.0,131.0825,131.1012,130.8772,130.9332,6000.0
2016-12-22 14:40:00,140.26,140.33,140.0,140.0,10584.0,130.8866,130.9519,130.644,130.644,10584.0
2016-12-22 14:50:00,140.01,140.22,140.0,140.09,9925.0,130.6533,130.8493,130.644,130.7279,9925.0
2016-12-22 15:00:00,140.08,140.21,140.04,140.1,9911.0,130.7186,130.8399,130.6813,130.7373,9911.0
2016-12-22 15:10:00,140.07,140.2,140.0,140.12,17709.0,130.7093,130.8306,130.644,130.7559,17709.0
2016-12-22 15:20:00,140.14,140.31,140.04,140.26,15574.0,130.7746,130.9332,130.6813,130.8866,15574.0
2016-12-22 15:30:00,140.28,140.31,140.16,140.3,20034.0,130.9052,130.9332,130.7933,130.9239,20034.0
2016-12-22 15:40:00,140.34,140.36,139.76,140.17,79121.0,130.9612,130.9799,130.42,130.8026,79121.0
2016-12-22 15:50:00,140.14,140.37,140.09,140.34,52306.0,130.7746,130.9892,130.7279,130.9612,52306.0
2016-12-23 09:30:00,140.76,141.59,140.72,141.07,33263.0,131.3532,132.1277,131.3158,131.6424,33263.0
2016-12-23 09:40:00,141.19,141.56,141.02,141.28,14300.0,131.7544,132.0997,131.5958,131.8384,14300.0
2016-12-23 09:50:00,141.44,141.44,141.01,141.15,20702.0,131.9877,131.9877,131.5865,131.7171,20702.0
2016-12-23 10:00:00,141.2,141.6,141.13,141.6,15553.0,131.7638,132.137,131.6984,132.137,15553.0
2016-12-23 10:10:00,141.64,142.15,141.62,142.03,17278.0,132.1744,132.6503,132.1557,132.5383,17278.0
2016-12-23 10:20:00,142.15,142.3,141.83,141.94,35712.0,132.6503,132.7902,132.3517,132.4543,35712.0
2016-12-23 10:30:00,142.0,142.1,141.67,141.96,12955.0,132.5103,132.6036,132.2024,132.473,12955.0
2016-12-23 10:40:00,141.96,142.04,141.81,141.89,25362.0,132.473,132.5476,132.333,132.4076,25362.0
2016-12-23 10:50:00,141.85,141.98,141.3,141.3,29208.0,132.3703,132.4916,131.8571,131.8571,29208.0
2016-12-23 11:00:00,141.29,141.37,141.17,141.25,16295.0,131.8477,131.9224,131.7358,131.8104,16295.0
2016-12-23 11:10:00,141.25,141.42,141.15,141.35,30375.0,131.8104,131.9691,131.7171,131.9037,30375.0
2016-12-23 11:20:00,141.27,141.42,141.22,141.22,20688.0,131.8291,131.9691,131.7824,131.7824,20688.0
2016-12-23 11:30:00,141.23,141.42,141.22,141.41,31474.0,131.7918,131.9691,131.7824,131.9597,31474.0
2016-12-23 11:40:00,141.4,141.42,141.06,141.06,10113.0,131.9504,131.9691,131.6331,131.6331,10113.0
2016-12-23 11:50:00,141.06,141.13,140.76,141.07,31322.0,131.6331,131.6984,131.3532,131.6424,31322.0
2016-12-23 12:00:00,141.07,141.22,140.92,140.92,5553.0,131.6424,131.7824,131.5025,131.5025,5553.0
2016-12-23 12:10:00,140.96,141.05,140.86,140.89,12759.0,131.5398,131.6238,131.4465,131.4745,12759.0
2016-12-23 12:20:00,140.92,141.15,140.91,141.09,15113.0,131.5025,131.7171,131.4931,131.6611,15113.0
2016-12-23 12:30:00,141.09,141.09,140.89,140.89,9063.0,131.6611,131.6611,131.4745,131.4745,9063.0
2016-12-23 12:40:00,140.92,140.97,140.82,140.84,8922.0,131.5025,131.5491,131.4092,131.4278,8922.0
2016-12-23 12:50:00,140.82,140.82,140.63,140.64,11850.0,131.4092,131.4092,131.2319,131.2412,11850.0
2016-12-23 13:00:00,140.64,140.71,140.53,140.54,9901.0,131.2412,131.3065,131.1385,131.1479,9901.0
2016-12-23 13:10:00,140.54,140.74,140.54,140.74,16292.0,131.1479,131.3345,131.1479,131.3345,16292.0
2016-12-23 13:20:00,140.74,140.82,140.62,140.82,13762.0,131.3345,131.4092,131.2225,131.4092,13762.0
2016-12-23 13:30:00,140.8,140.83,140.68,140.7,9434.0,131.3905,131.4185,131.2785,131.2972,9434.0
2016-12-23 13:40:00,140.72,140.79,140.58,140.64,12333.0,131.3158,131.3812,131.1852,131.2412,12333.0
2016-12-23 13:50:00,140.65,140.77,140.65,140.71,11491.0,131.2505,131.3625,131.2505,131.3065,11491.0
2016-12-23 14:00:00,140.7,140.8,140.62,140.73,10187.0,131.2972,131.3905,131.2225,131.3252,10187.0
2016-12-23 14:10:00,140.72,140.78,140.56,140.59,15684.0,131.3158,131.3718,131.1665,131.1945,15684.0
2016-12-23 14:20:00,140.57,140.62,140.49,140.61,20101.0,131.1759,131.2225,131.1012,131.2132,20101.0
2016-12-23 14:30:00,140.64,140.71,140.53,140.64,14152.0,131.2412,131.3065,131.1385,131.2412,14152.0
2016-12-23 14:40:00,140.7,140.87,140.67,140.81,16287.0,131.2972,131.4558,131.2692,131.3998,16287.0
2016-12-23 14:50:00,140.84,140.91,140.78,140.86,12964.0,131.4278,131.4931,131.3718,131.4465,12964.0
2016-12-23 15:00:00,140.86,140.94,140.57,140.58,13443.0,131.4465,131.5211,131.1759,131.1852,13443.0
2016-12-23 15:10:00,140.58,140.83,140.58,140.81,14034.0,131.1852,131.4185,131.1852,131.3998,14034.0
2016-12-23 15:20:00,140.8,140.93,140.77,140.88,14745.0,131.3905,131.5118,131.3625,131.4651,14745.0
2016-12-23 15:30:00,140.88,140.95,140.76,140.82,21421.0,131.4651,131.5305,131.3532,131.4092,21421.0
2016-12-23 15:40:00,140.81,141.03,140.81,141.03,25173.0,131.3998,131.6051,131.3998,131.6051,25173.0
2016-12-23 15:50:00,141.04,141.21,141.03,141.18,73228.0,131.6145,131.7731,131.6051,131.7451,73228.0
2016-12-27 09:30:00,141.24,141.4,140.62,141.37,18358.0,131.8011,131.9504,131.2225,131.9224,18358.0
2016-12-27 09:40:00,141.18,142.38,141.18,141.95,13019.0,131.7451,132.8649,131.7451,132.4636,13019.0
2016-12-27 09:50:00,142.13,142.36,141.91,142.01,14657.0,132.6316,132.8462,132.4263,132.5196,14657.0
2016-12-27 10:00:00,141.91,142.03,141.7,141.77,23048.0,132.4263,132.5383,132.2303,132.2957,23048.0
2016-12-27 10:10:00,141.74,141.82,141.4,141.61,15159.0,132.2677,132.3423,131.9504,132.1464,15159.0
2016-12-27 10:20:00,141.57,141.97,141.53,141.92,14147.0,132.109,132.4823,132.0717,132.4356,14147.0
2016-12-27 10:30:00,141.96,142.44,141.94,142.44,15272.0,132.473,132.9209,132.4543,132.9209,15272.0
2016-12-27 10:40:00,142.36,142.58,142.36,142.58,13616.0,132.8462,133.0515,132.8462,133.0515,13616.0
2016-12-27 10:50:00,142.58,142.89,142.55,142.72,29496.0,133.0515,133.3408,133.0235,133.1822,29496.0
2016-12-27 11:00:00,142.69,142.87,142.51,142.71,15998.0,133.1542,133.3222,132.9862,133.1728,15998.0
2016-12-27 11:10:00,142.71,142.85,142.5,142.5,9722.0,133.1728,133.3035,132.9769,132.9769,9722.0
2016-12-27 11:20:00,142.5,142.67,142.32,142.54,19663.0,132.9769,133.1355,132.8089,133.0142,19663.0
2016-12-27 11:30:00,142.54,142.54,142.11,142.17,13501.0,133.0142,133.0142,132.6129,132.6689,13501.0
2016-12-27 11:40:00,142.17,142.25,142.03,142.15,18719.0,132.6689,132.7436,132.5383,132.6503,18719.0
2016-12-27 11:50:00,142.12,142.27,142.0,142.13,31122.0,132.6223,132.7623,132.5103,132.6316,31122.0
2016-12-27 12:00:00,142.14,142.21,142.02,142.21,9155.0,132.6409,132.7063,132.529,132.7063,9155.0
2016-12-27 12:10:00,142.2,142.24,142.06,142.11,12854.0,132.6969,132.7343,132.5663,132.6129,12854.0
2016-12-27 12:20:00,142.13,142.16,141.99,142.16,4365.0,132.6316,132.6596,132.501,132.6596,4365.0
2016-12-27 12:30:00,142.15,142.15,141.85,141.93,6834.0,132.6503,132.6503,132.3703,132.445,6834.0
2016-12-27 12:40:00,141.85,141.98,141.84,141.91,6083.0,132.3703,132.4916,132.361,132.4263,6083.0
2016-12-27 12:50:00,141.93,141.97,141.7,141.77,12708.0,132.445,132.4823,132.2303,132.2957,12708.0
2016-12-27 13:00:00,141.84,141.85,141.64,141.71,10223.0,132.361,132.3703,132.1744,132.2397,10223.0
2016-12-27 13:10:00,141.8,141.98,141.8,141.97,8317.0,132.3237,132.4916,132.3237,132.4823,8317.0
2016-12-27 13:20:00,141.9,141.98,141.69,141.77,9348.0,132.417,132.4916,132.221,132.2957,9348.0
2016-12-27 13:30:00,141.77,141.88,141.75,141.75,5175.0,132.2957,132.3983,132.277,132.277,5175.0
2016-12-27 13:40:00,141.78,141.81,141.55,141.8,6318.0,132.305,132.333,132.0904,132.3237,6318.0
2016-12-27 13:50:00,141.8,141.88,141.61,141.71,16260.0,132.3237,132.3983,132.1464,132.2397,16260.0
2016-12-27 14:00:00,141.8,141.84,141.61,141.69,8729.0,132.3237,132.361,132.1464,132.221,8729.0
2016-12-27 14:10:00,141.72,141.85,141.6,141.74,7297.0,132.249,132.3703,132.137,132.2677,7297.0
2016-12-27 14:20:00,141.7,141.77,141.63,141.63,10638.0,132.2303,132.2957,132.165,132.165,10638.0
2016-12-27 14:30:00,141.62,141.85,141.53,141.81,12307.0,132.1557,132.3703,132.0717,132.333,12307.0
2016-12-27 14:40:00,141.85,141.99,141.76,141.99,8261.0,132.3703,132.501,132.2863,132.501,8261.0
2016-12-27 14:50:00,142.0,142.07,141.98,142.07,8167.0,132.5103,132.5756,132.4916,132.5756,8167.0
2016-12-27 15:00:00,142.04,142.06,141.92,141.98,10422.0,132.5476,132.5663,132.4356,132.4916,10422.0
2016-12-27 15:10:00,141.96,142.03,141.91,141.95,10308.0,132.473,132.5383,132.4263,132.4636,10308.0
2016-12-27 15:20:00,141.95,142.02,141.93,142.0,9860.0,132.4636,132.529,132.445,132.5103,9860.0
2016-12-27 15:30:00,142.0,142.1,141.95,142.05,11364.0,132.5103,132.6036,132.4636,132.557,11364.0
2016-12-27 15:40:00,142.03,142.13,141.95,141.96,19927.0,132.5383,132.6316,132.4636,132.473,19927.0
2016-12-27 15:50:00,141.99,142.07,141.96,142.06,42924.0,132.501,132.5756,132.473,132.5663,42924.0
2016-12-28 09:30:00,142.06,142.79,142.06,142.66,26857.0,132.5663,133.2475,132.5663,133.1262,26857.0
2016-12-28 09:40:00,142.49,142.6,141.85,142.42,22852.0,132.9676,133.0702,132.3703,132.9022,22852.0
2016-12-28 09:50:00,142.48,142.51,142.1,142.26,10264.0,132.9582,132.9862,132.6036,132.7529,10264.0
2016-12-28 10:00:00,142.11,142.37,141.84,142.25,28116.0,132.6129,132.8556,132.361,132.7436,28116.0
2016-12-28 10:10:00,142.3,142.38,142.07,142.28,24154.0,132.7902,132.8649,132.5756,132.7716,24154.0
2016-12-28 10:20:00,142.26,142.28,142.03,142.04,7188.0,132.7529,132.7716,132.5383,132.5476,7188.0
2016-12-28 10:30:00,142.04,142.04,141.52,141.57,10829.0,132.5476,132.5476,132.0624,132.109,10829.0
2016-12-28 10:40:00,141.5,141.56,141.41,141.41,4020.0,132.0437,132.0997,131.9597,131.9597,4020.0
2016-12-28 10:50:00,141.38,141.46,141.31,141.4,7254.0,131.9317,132.0064,131.8664,131.9504,7254.0
2016-12-28 11:00:00,141.42,141.81,141.4,141.75,6616.0,131.9691,132.333,131.9504,132.277,6616.0
2016-12-28 11:10:00,141.74,141.94,141.67,141.68,9929.0,132.2677,132.4543,132.2024,132.2117,9929.0
2016-12-28 11:20:00,141.66,141.78,141.65,141.76,8083.0,132.193,132.305,132.1837,132.2863,8083.0
2016-12-28 11:30:00,141.76,142.06,141.7,142.04,25092.0,132.2863,132.5663,132.2303,132.5476,25092.0
2016-12-28 11:40:00,141.97,142.05,141.89,141.93,4450.0,132.4823,132.557,132.4076,132.445,4450.0
2016-12-28 11:50:00,141.91,142.04,141.87,141.93,10942.0,132.4263,132.5476,132.389,132.445,10942.0
2016-12-28 12:00:00,141.88,141.92,141.46,141.46,6861.0,132.3983,132.4356,132.0064,132.0064,6861.0
2016-12-28 12:10:00,141.52,141.61,141.44,141.53,6820.0,132.0624,132.1464,131.9877,132.0717,6820.0
2016-12-28 12:20:00,141.45,141.54,141.41,141.41,6828.0,131.9971,132.081,131.9597,131.9597,6828.0
2016-12-28 12:30:00,141.46,141.46,141.31,141.35,3016.0,132.0064,132.0064,131.8664,131.9037,3016.0
2016-12-28 12:40:00,141.33,141.43,141.24,141.4,10047.0,131.8851,131.9784,131.8011,131.9504,10047.0
2016-12-28 12:50:00,141.36,141.45,141.31,141.36,8293.0,131.9131,131.9971,131.8664,131.9131,8293.0
2016-12-28 13:00:00,141.34,141.47,141.31,141.39,4377.0,131.8944,132.0157,131.8664,131.9411,4377.0
2016-12-28 13:10:00,141.43,141.51,141.35,141.37,4390.0,131.9784,132.053,131.9037,131.9224,4390.0
2016-12-28 13:20:00,141.41,141.42,141.3,141.31,6448.0,131.9597,131.9691,131.8571,131.8664,6448.0
2016-12-28 13:30:00,141.32,141.4,141.29,141.4,5510.0,131.8757,131.9504,131.8477,131.9504,5510.0
2016-12-28 13:40:00,141.37,141.44,141.29,141.38,8057.0,131.9224,131.9877,131.8477,131.9317,8057.0
2016-12-28 13:50:00,141.4,141.58,141.38,141.58,9060.0,131.9504,132.1184,131.9317,132.1184,9060.0
2016-12-28 14:00:00,141.55,141.69,141.52,141.57,10824.0,132.0904,132.221,132.0624,132.109,10824.0
2016-12-28 14:10:00,141.54,141.56,141.17,141.28,16731.0,132.081,132.0997,131.7358,131.8384,16731.0
2016-12-28 14:20:00,141.35,141.52,141.24,141.46,8243.0,131.9037,132.0624,131.8011,132.0064,8243.0
2016-12-28 14:30:00,141.44,141.62,141.37,141.53,8547.0,131.9877,132.1557,131.9224,132.0717,8547.0
2016-12-28 14:40:00,141.63,141.78,141.55,141.78,12680.0,132.165,132.305,132.0904,132.305,12680.0
2016-12-28 14:50:00,141.77,141.77,141.53,141.7,8394.0,132.2957,132.2957,132.0717,132.2303,8394.0
2016-12-28 15:00:00,141.68,141.75,141.56,141.65,8048.0,132.2117,132.277,132.0997,132.1837,8048.0
2016-12-28 15:10:00,141.61,141.73,141.58,141.69,15186.0,132.1464,132.2583,132.1184,132.221,15186.0
2016-12-28 15:20:00,141.67,141.79,141.63,141.74,21087.0,132.2024,132.3143,132.165,132.2677,21087.0
2016-12-28 15:30:00,141.71,141.73,141.6,141.63,15188.0,132.2397,132.2583,132.137,132.165,15188.0
2016-12-28 15:40:00,141.63,141.69,141.53,141.58,18195.0,132.165,132.221,132.0717,132.1184,18195.0
2016-12-28 15:50:00,141.55,141.67,141.47,141.56,37007.0,132.0904,132.2024,132.0157,132.0997,37007.0
2016-12-29 09:30:00,140.86,141.92,140.86,141.56,34732.0,131.4465,132.4356,131.4465,132.0997,34732.0
2016-12-29 09:40:00,141.68,141.97,141.46,141.59,32647.0,132.2117,132.4823,132.0064,132.1277,32647.0
2016-12-29 09:50:00,141.64,142.07,141.59,142.04,11490.0,132.1744,132.5756,132.1277,132.5476,11490.0
2016-12-29 10:00:00,141.99,142.8,141.89,142.73,18914.0,132.501,133.2568,132.4076,133.1915,18914.0
2016-12-29 10:10:00,142.66,142.93,142.43,142.83,22652.0,133.1262,133.3781,132.9116,133.2848,22652.0
2016-12-29 10:20:00,142.84,142.99,142.74,142.83,23836.0,133.2942,133.4341,133.2008,133.2848,23836.0
2016-12-29 10:30:00,142.82,142.91,142.58,142.65,16566.0,133.2755,133.3595,133.0515,133.1169,16566.0
2016-12-29 10:40:00,142.68,142.72,142.09,142.09,7428.0,133.1449,133.1822,132.5943,132.5943,7428.0
2016-12-29 10:50:00,142.0,142.21,141.95,142.21,17568.0,132.5103,132.7063,132.4636,132.7063,17568.0
2016-12-29 11:00:00,142.21,142.22,142.02,142.16,11426.0,132.7063,132.7156,132.529,132.6596,11426.0
2016-12-29 11:10:00,142.22,142.56,142.21,142.48,15927.0,132.7156,133.0329,132.7063,132.9582,15927.0
2016-12-29 11:20:00,142.46,142.52,142.35,142.51,18318.0,132.9396,132.9955,132.8369,132.9862,18318.0
2016-12-29 11:30:00,142.48,142.75,142.46,142.5,10227.0,132.9582,133.2102,132.9396,132.9769,10227.0
2016-12-29 11:40:00,142.48,142.5,142.35,142.39,10178.0,132.9582,132.9769,132.8369,132.8742,10178.0
2016-12-29 11:50:00,142.41,142.46,142.23,142.3,15846.0,132.8929,132.9396,132.7249,132.7902,15846.0
2016-12-29 12:00:00,142.32,142.45,142.27,142.36,19902.0,132.8089,132.9302,132.7623,132.8462,19902.0
2016-12-29 12:10:00,142.34,142.42,142.24,142.35,24622.0,132.8276,132.9022,132.7343,132.8369,24622.0
2016-12-29 12:20:00,142.31,142.55,142.29,142.55,9040.0,132.7996,133.0235,132.7809,133.0235,9040.0
2016-12-29 12:30:00,142.56,142.63,142.52,142.57,8853.0,133.0329,133.0982,132.9955,133.0422,8853.0
2016-12-29 12:40:00,142.55,142.74,142.53,142.74,12130.0,133.0235,133.2008,133.0049,133.2008,12130.0
2016-12-29 12:50:00,142.67,142.71,142.45,142.45,5541.0,133.1355,133.1728,132.9302,132.9302,5541.0
2016-12-29 13:00:00,142.46,142.48,142.19,142.19,5163.0,132.9396,132.9582,132.6876,132.6876,5163.0
2016-12-29 13:10:00,142.22,142.23,142.01,142.1,10363.0,132.7156,132.7249,132.5196,132.6036,10363.0
2016-12-29 13:20:00,142.11,142.13,141.95,141.96,2911.0,132.6129,132.6316,132.4636,132.473,2911.0
2016-12-29 13:30:00,142.01,142.01,141.73,141.73,12395.0,132.5196,132.5196,132.2583,132.2583,12395.0
2016-12-29 13:40:00,141.72,141.79,141.62,141.63,6480.0,132.249,132.3143,132.1557,132.165,6480.0
2016-12-29 13:50:00,141.59,141.77,141.48,141.77,12797.0,132.1277,132.2957,132.025,132.2957,12797.0
2016-12-29 14:00:00,141.73,142.12,141.73,142.07,18466.0,132.2583,132.6223,132.2583,132.5756,18466.0
2016-12-29 14:10:00,142.05,142.05,141.77,141.86,11740.0,132.557,132.557,132.2957,132.3797,11740.0
2016-12-29 14:20:00,141.77,141.99,141.74,141.88,10790.0,132.2957,132.501,132.2677,132.3983,10790.0
2016-12-29 14:30:00,141.86,141.91,141.79,141.83,13349.0,132.3797,132.4263,132.3143,132.3517,13349.0
2016-12-29 14:40:00,141.8,141.83,141.65,141.68,11050.0,132.3237,132.3517,132.1837,132.2117,11050.0
2016-12-29 14:50:00,141.7,141.75,141.57,141.68,9182.0,132.2303,132.277,132.109,132.2117,9182.0
2016-12-29 15:00:00,141.63,141.81,141.63,141.76,9580.0,132.165,132.333,132.165,132.2863,9580.0
2016-12-29 15:10:00,141.72,141.81,141.63,141.75,16515.0,132.249,132.333,132.165,132.277,16515.0
2016-12-29 15:20:00,141.72,141.75,141.65,141.69,16722.0,132.249,132.277,132.1837,132.221,16722.0
2016-12-29 15:30:00,141.69,141.84,141.68,141.74,21787.0,132.221,132.361,132.2117,132.2677,21787.0
2016-12-29 15:40:00,141.77,141.78,141.6,141.63,20242.0,132.2957,132.305,132.137,132.165,20242.0
2016-12-29 15:50:00,141.65,141.85,141.65,141.79,40193.0,132.1837,132.3703,132.1837,132.3143,40193.0
2016-12-30 09:30:00,141.47,141.75,140.8,141.75,41998.0,132.0157,132.277,131.3905,132.277,41998.0
2016-12-30 09:40:00,141.78,142.05,141.6,141.8,25602.0,132.305,132.557,132.137,132.3237,25602.0
2016-12-30 09:50:00,141.94,142.03,141.51,141.52,26551.0,132.4543,132.5383,132.053,132.0624,26551.0
2016-12-30 10:00:00,141.65,142.1,141.63,141.98,6821.0,132.1837,132.6036,132.165,132.4916,6821.0
2016-12-30 10:10:00,141.92,142.24,141.77,141.81,20969.0,132.4356,132.7343,132.2957,132.333,20969.0
2016-12-30 10:20:00,141.83,142.0,141.29,141.39,13373.0,132.3517,132.5103,131.8477,131.9411,13373.0
2016-12-30 10:30:00,141.42,141.65,141.27,141.31,12451.0,131.9691,132.1837,131.8291,131.8664,12451.0
2016-12-30 10:40:00,141.33,141.46,141.21,141.24,24019.0,131.8851,132.0064,131.7731,131.8011,24019.0
2016-12-30 10:50:00,141.28,141.55,141.25,141.51,11816.0,131.8384,132.0904,131.8104,132.053,11816.0
2016-12-30 11:00:00,141.61,141.67,141.41,141.54,10921.0,132.1464,132.2024,131.9597,132.081,10921.0
2016-12-30 11:10:00,141.57,141.72,141.52,141.53,10160.0,132.109,132.249,132.0624,132.0717,10160.0
2016-12-30 11:20:00,141.5,141.83,141.42,141.83,32182.0,132.0437,132.3517,131.9691,132.3517,32182.0
2016-12-30 11:30:00,141.82,142.09,141.78,142.0,10458.0,132.3423,132.5943,132.305,132.5103,10458.0
2016-12-30 11:40:00,142.04,142.26,142.04,142.14,10190.0,132.5476,132.7529,132.5476,132.6409,10190.0
2016-12-30 11:50:00,142.17,142.2,141.89,141.89,4714.0,132.6689,132.6969,132.4076,132.4076,4714.0
2016-12-30 12:00:00,141.86,142.0,141.43,141.43,6685.0,132.3797,132.5103,131.9784,131.9784,6685.0
2016-12-30 12:10:00,141.5,141.55,141.27,141.27,4060.0,132.0437,132.0904,131.8291,131.8291,4060.0
2016-12-30 12:20:00,141.42,141.59,141.31,141.38,12944.0,131.9691,132.1277,131.8664,131.9317,12944.0
2016-12-30 12:30:00,141.35,141.41,141.09,141.12,39409.0,131.9037,131.9597,131.6611,131.6891,39409.0
2016-12-30 12:40:00,141.11,141.17,140.92,140.97,6355.0,131.6798,131.7358,131.5025,131.5491,6355.0
2016-12-30 12:50:00,140.94,140.96,140.69,140.7,10600.0,131.5211,131.5398,131.2878,131.2972,10600.0
2016-12-30 13:00:00,140.71,140.77,140.56,140.56,13903.0,131.3065,131.3625,131.1665,131.1665,13903.0
2016-12-30 13:10:00,140.56,140.71,140.51,140.64,4817.0,131.1665,131.3065,131.1199,131.2412,4817.0
2016-12-30 13:20:00,140.63,140.83,140.61,140.83,9229.0,131.2319,131.4185,131.2132,131.4185,9229.0
2016-12-30 13:30:00,140.84,140.86,140.6,140.72,9010.0,131.4278,131.4465,131.2039,131.3158,9010.0
2016-12-30 13:40:00,140.77,140.8,140.62,140.75,9810.0,131.3625,131.3905,131.2225,131.3438,9810.0
2016-12-30 13:50:00,140.75,140.78,140.44,140.53,5845.0,131.3438,131.3718,131.0546,131.1385,5845.0
2016-12-30 14:00:00,140.55,140.74,140.46,140.6,13016.0,131.1572,131.3345,131.0732,131.2039,13016.0
2016-12-30 14:10:00,140.63,140.89,140.63,140.83,6400.0,131.2319,131.4745,131.2319,131.4185,6400.0
2016-12-30 14:20:00,140.83,140.89,140.57,140.64,12526.0,131.4185,131.4745,131.1759,131.2412,12526.0
2016-12-30 14:30:00,140.63,140.74,140.54,140.57,14213.0,131.2319,131.3345,131.1479,131.1759,14213.0
2016-12-30 14:40:00,140.66,140.75,140.34,140.34,6480.0,131.2598,131.3438,130.9612,130.9612,6480.0
2016-12-30 14:50:00,140.34,140.34,140.11,140.21,17935.0,130.9612,130.9612,130.7466,130.8399,17935.0
2016-12-30 15:00:00,140.21,140.29,140.16,140.27,12231.0,130.8399,130.9146,130.7933,130.8959,12231.0
2016-12-30 15:10:00,140.27,140.58,140.27,140.55,9176.0,130.8959,131.1852,130.8959,131.1572,9176.0
2016-12-30 15:20:00,140.54,140.6,140.41,140.44,27664.0,131.1479,131.2039,131.0266,131.0546,27664.0
2016-12-30 15:30:00,140.45,140.46,140.35,140.35,31929.0,131.0639,131.0732,130.9706,130.9706,31929.0
2016-12-30 15:40:00,140.34,140.37,140.26,140.28,37707.0,130.9612,130.9892,130.8866,130.9052,37707.0
2016-12-30 15:50:00,140.29,140.52,140.1,140.47,120976.0,130.9146,131.1292,130.7373,131.0825,120976.0
2017-01-03 09:30:00,139.98,141.97,139.98,141.2,65791.0,130.6253,132.4823,130.6253,131.7638,65791.0
2017-01-03 09:40:00,141.48,142.98,141.16,142.61,64786.0,132.025,133.4248,131.7264,133.0795,64786.0
2017-01-03 09:50:00,142.62,144.47,142.5,143.55,122028.0,133.0889,134.8152,132.9769,133.9567,122028.0
2017-01-03 10:00:00,143.63,145.22,143.63,145.13,72364.0,134.0314,135.5151,134.0314,135.4311,72364.0
2017-01-03 10:10:00,145.25,146.42,144.86,146.29,88775.0,135.5431,136.6349,135.1792,136.5136,88775.0
2017-01-03 10:20:00,146.29,146.49,145.31,145.39,72082.0,136.5136,136.7002,135.5991,135.6737,72082.0
2017-01-03 10:30:00,145.36,145.76,144.96,144.96,50305.0,135.6458,136.019,135.2725,135.2725,50305.0
2017-01-03 10:40:00,144.76,145.08,144.65,144.88,33671.0,135.0858,135.3845,134.9832,135.1978,33671.0
2017-01-03 10:50:00,144.89,145.26,144.85,145.01,35489.0,135.2072,135.5524,135.1698,135.3191,35489.0
2017-01-03 11:00:00,145.0,145.29,144.52,145.23,28251.0,135.3098,135.5804,134.8619,135.5244,28251.0
2017-01-03 11:10:00,145.25,145.44,145.06,145.2,36831.0,135.5431,135.7204,135.3658,135.4964,36831.0
2017-01-03 11:20:00,145.26,146.35,145.21,146.24,105439.0,135.5524,136.5696,135.5058,136.4669,105439.0
2017-01-03 11:30:00,146.24,146.24,145.85,146.1,49702.0,136.4669,136.4669,136.103,136.3363,49702.0
2017-01-03 11:40:00,146.11,146.29,145.78,146.19,90669.0,136.3456,136.5136,136.0377,136.4203,90669.0
2017-01-03 11:50:00,146.22,146.41,145.66,146.35,40991.0,136.4483,136.6256,135.9257,136.5696,40991.0
2017-01-03 12:00:00,146.34,146.42,145.76,145.96,21846.0,136.5603,136.6349,136.019,136.2057,21846.0
2017-01-03 12:10:00,145.99,146.42,145.97,146.17,25834.0,136.2336,136.6349,136.215,136.4016,25834.0
2017-01-03 12:20:00,146.17,147.85,146.06,147.85,71061.0,136.4016,137.9693,136.299,137.9693,71061.0
2017-01-03 12:30:00,147.9,147.96,147.38,147.45,32095.0,138.016,138.072,137.5308,137.5961,32095.0
2017-01-03 12:40:00,147.45,147.74,147.37,147.74,24022.0,137.5961,137.8667,137.5214,137.8667,24022.0
2017-01-03 12:50:00,147.71,147.93,147.55,147.55,24055.0,137.8387,138.044,137.6894,137.6894,24055.0
2017-01-03 13:00:00,147.6,147.75,147.25,147.36,30504.0,137.7361,137.876,137.4094,137.5121,30504.0
2017-01-03 13:10:00,147.36,147.94,147.32,147.64,62772.0,137.5121,138.0533,137.4748,137.7734,62772.0
2017-01-03 13:20:00,147.59,147.83,147.42,147.42,14083.0,137.7267,137.9507,137.5681,137.5681,14083.0
2017-01-03 13:30:00,147.47,147.53,147.28,147.37,10478.0,137.6147,137.6707,137.4374,137.5214,10478.0
2017-01-03 13:40:00,147.3,147.36,147.11,147.28,12356.0,137.4561,137.5121,137.2788,137.4374,12356.0
2017-01-03 13:50:00,147.32,147.39,147.06,147.12,14737.0,137.4748,137.5401,137.2321,137.2881,14737.0
2017-01-03 14:00:00,147.16,147.93,147.16,147.84,27341.0,137.3255,138.044,137.3255,137.96,27341.0
2017-01-03 14:10:00,147.88,148.91,147.86,148.66,72043.0,137.9973,138.9585,137.9787,138.7252,72043.0
2017-01-03 14:20:00,148.66,148.92,148.42,148.55,56597.0,138.7252,138.9678,138.5013,138.6226,56597.0
2017-01-03 14:30:00,148.52,149.11,148.51,148.86,58489.0,138.5946,139.1451,138.5852,138.9119,58489.0
2017-01-03 14:40:00,148.85,149.09,148.65,148.78,83881.0,138.9025,139.1265,138.7159,138.8372,83881.0
2017-01-03 14:50:00,148.74,149.1,148.74,148.81,73466.0,138.7999,139.1358,138.7999,138.8652,73466.0
2017-01-03 15:00:00,148.81,148.81,148.25,148.49,80979.0,138.8652,138.8652,138.3426,138.5666,80979.0
2017-01-03 15:10:00,148.47,148.58,148.25,148.56,54580.0,138.5479,138.6506,138.3426,138.6319,54580.0
2017-01-03 15:20:00,148.56,148.61,148.24,148.4,58764.0,138.6319,138.6786,138.3333,138.4826,58764.0
2017-01-03 15:30:00,148.29,148.39,147.95,148.23,69441.0,138.3799,138.4733,138.0627,138.324,69441.0
2017-01-03 15:40:00,148.21,148.29,148.04,148.13,98685.0,138.3053,138.3799,138.1467,138.2306,98685.0
2017-01-03 15:50:00,148.13,148.22,147.27,147.47,274875.0,138.2306,138.3146,137.4281,137.6147,274875.0
2017-01-04 09:30:00,147.39,149.5,147.39,149.33,83830.0,137.5401,139.5091,137.5401,139.3504,83830.0
2017-01-04 09:40:00,149.16,149.24,148.3,148.89,24188.0,139.1918,139.2665,138.3893,138.9398,24188.0
2017-01-04 09:50:00,148.95,149.13,148.45,148.7,34279.0,138.9958,139.1638,138.5293,138.7625,34279.0
2017-01-04 10:00:00,148.77,149.15,148.31,148.34,27361.0,138.8279,139.1825,138.3986,138.4266,27361.0
2017-01-04 10:10:00,148.34,149.02,148.2,149.02,28976.0,138.4266,139.0612,138.296,139.0612,28976.0
2017-01-04 10:20:00,148.94,149.08,147.93,148.05,39545.0,138.9865,139.1171,138.044,138.156,39545.0
2017-01-04 10:30:00,148.04,148.17,146.92,147.19,34119.0,138.1467,138.268,137.1015,137.3535,34119.0
2017-01-04 10:40:00,147.15,147.7,147.01,147.29,26756.0,137.3161,137.8294,137.1855,137.4468,26756.0
2017-01-04 10:50:00,147.34,147.54,146.62,146.62,24876.0,137.4934,137.6801,136.8215,136.8215,24876.0
2017-01-04 11:00:00,146.6,147.56,146.51,147.54,42975.0,136.8029,137.6987,136.7189,137.6801,42975.0
2017-01-04 11:10:00,147.54,147.99,147.47,147.67,34819.0,137.6801,138.1,137.6147,137.8014,34819.0
2017-01-04 11:20:00,147.66,148.13,147.62,148.01,28094.0,137.792,138.2306,137.7547,138.1187,28094.0
2017-01-04 11:30:00,148.06,148.18,147.85,148.1,46301.0,138.1653,138.2773,137.9693,138.2026,46301.0
2017-01-04 11:40:00,148.09,148.54,148.07,148.45,24714.0,138.1933,138.6132,138.1746,138.5293,24714.0
2017-01-04 11:50:00,148.49,149.06,148.38,149.0,23436.0,138.5666,139.0985,138.4639,139.0425,23436.0
2017-01-04 12:00:00,148.99,149.32,148.96,149.0,18116.0,139.0332,139.3411,139.0052,139.0425,18116.0
2017-01-04 12:10:00,149.0,149.29,148.96,149.25,16766.0,139.0425,139.3131,139.0052,139.2758,16766.0
2017-01-04 12:20:00,149.19,149.28,148.7,148.75,14520.0,139.2198,139.3038,138.7625,138.8092,14520.0
2017-01-04 12:30:00,148.71,149.06,148.6,149.06,34484.0,138.7719,139.0985,138.6692,139.0985,34484.0
2017-01-04 12:40:00,149.09,149.16,148.86,148.97,27005.0,139.1265,139.1918,138.9119,139.0145,27005.0
2017-01-04 12:50:00,148.99,149.12,148.89,148.97,27931.0,139.0332,139.1545,138.9398,139.0145,27931.0
2017-01-04 13:00:00,148.94,149.08,148.8,148.8,32298.0,138.9865,139.1171,138.8559,138.8559,32298.0
2017-01-04 13:10:00,148.86,148.89,148.57,148.69,11590.0,138.9119,138.9398,138.6412,138.7532,11590.0
2017-01-04 13:20:00,148.7,148.86,148.41,148.41,21715.0,138.7625,138.9119,138.4919,138.4919,21715.0
2017-01-04 13:30:00,148.37,148.71,148.25,148.7,19643.0,138.4546,138.7719,138.3426,138.7625,19643.0
2017-01-04 13:40:00,148.71,148.71,148.31,148.44,14825.0,138.7719,138.7719,138.3986,138.5199,14825.0
2017-01-04 13:50:00,148.47,148.49,148.11,148.19,18712.0,138.5479,138.5666,138.212,138.2866,18712.0
2017-01-04 14:00:00,148.23,148.45,148.07,148.17,24499.0,138.324,138.5293,138.1746,138.268,24499.0
2017-01-04 14:10:00,148.17,148.79,148.17,148.77,19750.0,138.268,138.8465,138.268,138.8279,19750.0
2017-01-04 14:20:00,148.78,148.93,148.46,148.62,22327.0,138.8372,138.9772,138.5386,138.6879,22327.0
2017-01-04 14:30:00,148.62,148.83,148.48,148.81,23142.0,138.6879,138.8839,138.5572,138.8652,23142.0
2017-01-04 14:40:00,148.79,148.79,148.33,148.67,41664.0,138.8465,138.8465,138.4173,138.7345,41664.0
2017-01-04 14:50:00,148.64,148.64,148.34,148.38,32078.0,138.7066,138.7066,138.4266,138.4639,32078.0
2017-01-04 15:00:00,148.39,148.87,148.34,148.84,34611.0,138.4733,138.9212,138.4266,138.8932,34611.0
2017-01-04 15:10:00,148.81,148.85,148.45,148.63,39843.0,138.8652,138.9025,138.5293,138.6972,39843.0
2017-01-04 15:20:00,148.63,148.73,148.57,148.71,33775.0,138.6972,138.7905,138.6412,138.7719,33775.0
2017-01-04 15:30:00,148.7,149.03,148.64,148.99,66313.0,138.7625,139.0705,138.7066,139.0332,66313.0
2017-01-04 15:40:00,149.01,149.1,148.58,148.58,62858.0,139.0518,139.1358,138.6506,138.6506,62858.0
2017-01-04 15:50:00,148.58,148.72,148.27,148.55,173347.0,138.6506,138.7812,138.3613,138.6226,173347.0
2017-01-05 09:30:00,147.27,147.93,147.0,147.26,52690.0,137.4281,138.044,137.1762,137.4188,52690.0
2017-01-05 09:40:00,147.15,147.15,146.0,146.12,37678.0,137.3161,137.3161,136.243,136.355,37678.0
2017-01-05 09:50:00,146.05,146.13,145.57,145.57,47581.0,136.2896,136.3643,135.8417,135.8417,47581.0
2017-01-05 10:00:00,145.67,145.97,145.56,145.69,27513.0,135.935,136.215,135.8324,135.9537,27513.0
2017-01-05 10:10:00,145.65,145.71,145.37,145.6,19035.0,135.9164,135.9724,135.6551,135.8697,19035.0
2017-01-05 10:20:00,145.6,145.6,145.18,145.47,24097.0,135.8697,135.8697,135.4778,135.7484,24097.0
2017-01-05 10:30:00,145.56,146.34,145.47,146.15,39136.0,135.8324,136.5603,135.7484,136.383,39136.0
2017-01-05 10:40:00,146.15,146.8,146.03,146.78,33037.0,136.383,136.9895,136.271,136.9709,33037.0
2017-01-05 10:50:00,146.79,146.93,146.49,146.55,27578.0,136.9802,137.1108,136.7002,136.7562,27578.0
2017-01-05 11:00:00,146.5,146.64,145.84,145.84,27450.0,136.7096,136.8402,136.0937,136.0937,27450.0
2017-01-05 11:10:00,145.94,146.38,145.89,146.26,13780.0,136.187,136.5976,136.1403,136.4856,13780.0
2017-01-05 11:20:00,146.23,146.27,145.85,145.92,15405.0,136.4576,136.4949,136.103,136.1683,15405.0
2017-01-05 11:30:00,145.98,146.54,145.98,146.36,26641.0,136.2243,136.7469,136.2243,136.5789,26641.0
2017-01-05 11:40:00,146.41,146.52,146.01,146.52,16351.0,136.6256,136.7282,136.2523,136.7282,16351.0
2017-01-05 11:50:00,146.43,146.66,146.38,146.58,43086.0,136.6442,136.8589,136.5976,136.7842,43086.0
2017-01-05 12:00:00,146.53,146.6,146.07,146.11,40088.0,136.7376,136.8029,136.3083,136.3456,40088.0
2017-01-05 12:10:00,146.14,146.31,145.92,146.31,7682.0,136.3736,136.5323,136.1683,136.5323,7682.0
2017-01-05 12:20:00,146.23,146.27,145.99,146.1,33390.0,136.4576,136.4949,136.2336,136.3363,33390.0
2017-01-05 12:30:00,146.15,146.34,145.96,146.33,19424.0,136.383,136.5603,136.2057,136.5509,19424.0
2017-01-05 12:40:00,146.39,146.52,146.37,146.48,8216.0,136.6069,136.7282,136.5883,136.6909,8216.0
2017-01-05 12:50:00,146.54,146.64,146.45,146.53,7709.0,136.7469,136.8402,136.6629,136.7376,7709.0
2017-01-05 13:00:00,146.52,146.61,146.42,146.42,5727.0,136.7282,136.8122,136.6349,136.6349,5727.0
2017-01-05 13:10:00,146.48,146.54,146.3,146.33,6710.0,136.6909,136.7469,136.5229,136.5509,6710.0
2017-01-05 13:20:00,146.37,146.63,146.28,146.43,22078.0,136.5883,136.8309,136.5043,136.6442,22078.0
2017-01-05 13:30:00,146.48,146.64,146.39,146.53,14709.0,136.6909,136.8402,136.6069,136.7376,14709.0
2017-01-05 13:40:00,146.48,146.65,146.47,146.59,4851.0,136.6909,136.8495,136.6816,136.7936,4851.0
2017-01-05 13:50:00,146.56,146.63,146.46,146.54,21705.0,136.7656,136.8309,136.6722,136.7469,21705.0
2017-01-05 14:00:00,146.56,146.89,146.56,146.73,12829.0,136.7656,137.0735,136.7656,136.9242,12829.0
2017-01-05 14:10:00,146.76,146.84,146.51,146.61,11547.0,136.9522,137.0268,136.7189,136.8122,11547.0
2017-01-05 14:20:00,146.64,146.81,146.61,146.62,7696.0,136.8402,136.9988,136.8122,136.8215,7696.0
2017-01-05 14:30:00,146.56,146.62,146.44,146.48,10024.0,136.7656,136.8215,136.6536,136.6909,10024.0
2017-01-05 14:40:00,146.49,146.54,146.2,146.25,13421.0,136.7002,136.7469,136.4296,136.4763,13421.0
2017-01-05 14:50:00,146.23,146.6,146.22,146.58,23404.0,136.4576,136.8029,136.4483,136.7842,23404.0
2017-01-05 15:00:00,146.62,146.7,146.44,146.5,16373.0,136.8215,136.8962,136.6536,136.7096,16373.0
2017-01-05 15:10:00,146.55,146.68,146.45,146.5,18769.0,136.7562,136.8775,136.6629,136.7096,18769.0
2017-01-05 15:20:00,146.51,146.71,146.48,146.7,15744.0,136.7189,136.9055,136.6909,136.8962,15744.0
2017-01-05 15:30:00,146.67,146.67,146.44,146.46,30934.0,136.8682,136.8682,136.6536,136.6722,30934.0
2017-01-05 15:40:00,146.42,146.56,146.3,146.52,39197.0,136.6349,136.7656,136.5229,136.7282,39197.0
2017-01-05 15:50:00,146.51,146.67,146.37,146.51,86991.0,136.7189,136.8682,136.5883,136.7189,86991.0
2017-01-06 09:30:00,146.93,147.42,146.26,146.26,33016.0,137.1108,137.5681,136.4856,136.4856,33016.0
2017-01-06 09:40:00,146.47,146.57,145.96,145.97,13180.0,136.6816,136.7749,136.2057,136.215,13180.0
2017-01-06 09:50:00,146.07,146.26,145.65,146.21,39652.0,136.3083,136.4856,135.9164,136.4389,39652.0
2017-01-06 10:00:00,146.29,146.6,146.06,146.48,24430.0,136.5136,136.8029,136.299,136.6909,24430.0
2017-01-06 10:10:00,146.58,146.58,145.5,145.63,34169.0,136.7842,136.7842,135.7764,135.8977,34169.0
2017-01-06 10:20:00,145.6,146.28,145.6,146.17,34573.0,135.8697,136.5043,135.8697,136.4016,34573.0
2017-01-06 10:30:00,146.28,146.37,145.54,145.57,16417.0,136.5043,136.5883,135.8137,135.8417,16417.0
2017-01-06 10:40:00,145.69,145.72,144.89,144.93,44551.0,135.9537,135.9817,135.2072,135.2445,44551.0
2017-01-06 10:50:00,144.89,145.32,144.89,145.18,40470.0,135.2072,135.6084,135.2072,135.4778,40470.0
2017-01-06 11:00:00,145.18,145.37,145.11,145.31,15390.0,135.4778,135.6551,135.4125,135.5991,15390.0
2017-01-06 11:10:00,145.29,145.78,145.27,145.73,19281.0,135.5804,136.0377,135.5618,135.991,19281.0
2017-01-06 11:20:00,145.74,145.74,145.36,145.5,28010.0,136.0004,136.0004,135.6458,135.7764,28010.0
2017-01-06 11:30:00,145.46,145.55,145.2,145.35,18579.0,135.7391,135.8231,135.4964,135.6364,18579.0
2017-01-06 11:40:00,145.38,145.78,145.37,145.55,19006.0,135.6644,136.0377,135.6551,135.8231,19006.0
2017-01-06 11:50:00,145.53,145.79,145.49,145.71,15058.0,135.8044,136.047,135.7671,135.9724,15058.0
2017-01-06 12:00:00,145.69,145.9,145.58,145.82,35347.0,135.9537,136.1497,135.851,136.075,35347.0
2017-01-06 12:10:00,145.84,145.95,145.72,145.79,51425.0,136.0937,136.1963,135.9817,136.047,51425.0
2017-01-06 12:20:00,145.82,146.05,145.7,145.98,15152.0,136.075,136.2896,135.963,136.2243,15152.0
2017-01-06 12:30:00,145.98,146.6,145.98,146.54,7361.0,136.2243,136.8029,136.2243,136.7469,7361.0
2017-01-06 12:40:00,146.59,146.69,146.37,146.44,10974.0,136.7936,136.8869,136.5883,136.6536,10974.0
2017-01-06 12:50:00,146.49,146.6,146.39,146.51,23540.0,136.7002,136.8029,136.6069,136.7189,23540.0
2017-01-06 13:00:00,146.5,146.82,146.5,146.69,14276.0,136.7096,137.0082,136.7096,136.8869,14276.0
2017-01-06 13:10:00,146.64,146.64,146.39,146.51,6469.0,136.8402,136.8402,136.6069,136.7189,6469.0
2017-01-06 13:20:00,146.44,146.59,146.43,146.58,18721.0,136.6536,136.7936,136.6442,136.7842,18721.0
2017-01-06 13:30:00,146.6,146.66,146.16,146.17,13270.0,136.8029,136.8589,136.3923,136.4016,13270.0
2017-01-06 13:40:00,146.25,146.48,146.14,146.46,11994.0,136.4763,136.6909,136.3736,136.6722,11994.0
2017-01-06 13:50:00,146.55,146.88,146.53,146.81,10039.0,136.7562,137.0642,136.7376,136.9988,10039.0
2017-01-06 14:00:00,146.78,146.78,146.57,146.74,8715.0,136.9709,136.9709,136.7749,136.9335,8715.0
2017-01-06 14:10:00,146.74,146.92,146.56,146.92,15084.0,136.9335,137.1015,136.7656,137.1015,15084.0
2017-01-06 14:20:00,146.9,146.99,146.67,146.81,9110.0,137.0828,137.1668,136.8682,136.9988,9110.0
2017-01-06 14:30:00,146.84,146.97,146.68,146.76,14472.0,137.0268,137.1482,136.8775,136.9522,14472.0
2017-01-06 14:40:00,146.79,146.93,146.71,146.89,7224.0,136.9802,137.1108,136.9055,137.0735,7224.0
2017-01-06 14:50:00,146.93,146.96,146.74,146.89,15967.0,137.1108,137.1388,136.9335,137.0735,15967.0
2017-01-06 15:00:00,146.89,146.99,146.87,146.92,16247.0,137.0735,137.1668,137.0548,137.1015,16247.0
2017-01-06 15:10:00,146.9,147.07,146.86,147.03,15819.0,137.0828,137.2415,137.0455,137.2041,15819.0
2017-01-06 15:20:00,147.02,147.12,146.97,147.05,17761.0,137.1948,137.2881,137.1482,137.2228,17761.0
2017-01-06 15:30:00,147.04,147.16,147.0,147.06,44388.0,137.2135,137.3255,137.1762,137.2321,44388.0
2017-01-06 15:40:00,147.06,147.11,146.96,147.08,45700.0,137.2321,137.2788,137.1388,137.2508,45700.0
2017-01-06 15:50:00,147.09,147.18,146.91,146.93,68730.0,137.2601,137.3441,137.0922,137.1108,68730.0
2017-01-09 09:30:00,146.35,147.52,146.35,147.38,27494.0,136.5696,137.6614,136.5696,137.5308,27494.0
2017-01-09 09:40:00,147.34,147.5,146.06,146.14,9200.0,137.4934,137.6427,136.299,136.3736,9200.0
2017-01-09 09:50:00,146.4,146.4,145.66,145.73,18035.0,136.6162,136.6162,135.9257,135.991,18035.0
2017-01-09 10:00:00,145.84,146.64,145.69,146.64,25525.0,136.0937,136.8402,135.9537,136.8402,25525.0
2017-01-09 10:10:00,146.72,147.03,146.54,147.02,38019.0,136.9149,137.2041,136.7469,137.1948,38019.0
2017-01-09 10:20:00,147.04,147.26,146.91,147.19,14668.0,137.2135,137.4188,137.0922,137.3535,14668.0
2017-01-09 10:30:00,147.22,147.26,146.94,147.09,45807.0,137.3815,137.4188,137.1202,137.2601,45807.0
2017-01-09 10:40:00,147.15,147.19,146.91,146.92,32052.0,137.3161,137.3535,137.0922,137.1015,32052.0
2017-01-09 10:50:00,146.98,147.0,146.48,146.57,12253.0,137.1575,137.1762,136.6909,136.7749,12253.0
2017-01-09 11:00:00,146.53,146.97,146.52,146.81,27108.0,136.7376,137.1482,136.7282,136.9988,27108.0
2017-01-09 11:10:00,146.85,147.07,146.65,146.99,32695.0,137.0362,137.2415,136.8495,137.1668,32695.0
2017-01-09 11:20:00,146.98,147.06,146.81,146.97,23762.0,137.1575,137.2321,136.9988,137.1482,23762.0
2017-01-09 11:30:00,146.98,147.11,146.8,147.07,43393.0,137.1575,137.2788,136.9895,137.2415,43393.0
2017-01-09 11:40:00,147.13,147.29,146.94,147.07,19580.0,137.2975,137.4468,137.1202,137.2415,19580.0
2017-01-09 11:50:00,147.09,147.19,146.8,146.87,20140.0,137.2601,137.3535,136.9895,137.0548,20140.0
2017-01-09 12:00:00,146.82,147.33,146.67,147.29,18584.0,137.0082,137.4841,136.8682,137.4468,18584.0
2017-01-09 12:10:00,147.36,147.5,147.18,147.22,8736.0,137.5121,137.6427,137.3441,137.3815,8736.0
2017-01-09 12:20:00,147.26,147.63,147.21,147.59,10840.0,137.4188,137.7641,137.3721,137.7267,10840.0
2017-01-09 12:30:00,147.54,147.77,147.42,147.67,13214.0,137.6801,137.8947,137.5681,137.8014,13214.0
2017-01-09 12:40:00,147.63,147.89,147.53,147.77,14898.0,137.7641,138.0067,137.6707,137.8947,14898.0
2017-01-09 12:50:00,147.74,148.01,147.63,147.69,10049.0,137.8667,138.1187,137.7641,137.82,10049.0
2017-01-09 13:00:00,147.75,147.95,147.61,147.84,22544.0,137.876,138.0627,137.7454,137.96,22544.0
2017-01-09 13:10:00,147.79,147.79,147.52,147.73,6575.0,137.9134,137.9134,137.6614,137.8574,6575.0
2017-01-09 13:20:00,147.75,147.76,147.46,147.55,5262.0,137.876,137.8854,137.6054,137.6894,5262.0
2017-01-09 13:30:00,147.45,147.5,147.29,147.44,9039.0,137.5961,137.6427,137.4468,137.5867,9039.0
2017-01-09 13:40:00,147.4,147.51,147.32,147.34,12193.0,137.5494,137.6521,137.4748,137.4934,12193.0
2017-01-09 13:50:00,147.37,147.44,147.11,147.19,9906.0,137.5214,137.5867,137.2788,137.3535,9906.0
2017-01-09 14:00:00,147.18,147.4,147.18,147.39,11427.0,137.3441,137.5494,137.3441,137.5401,11427.0
2017-01-09 14:10:00,147.33,147.33,146.91,146.91,9856.0,137.4841,137.4841,137.0922,137.0922,9856.0
2017-01-09 14:20:00,146.91,147.16,146.91,147.07,12274.0,137.0922,137.3255,137.0922,137.2415,12274.0
2017-01-09 14:30:00,147.05,147.25,146.99,147.19,15443.0,137.2228,137.4094,137.1668,137.3535,15443.0
2017-01-09 14:40:00,147.23,147.38,147.18,147.28,7632.0,137.3908,137.5308,137.3441,137.4374,7632.0
2017-01-09 14:50:00,147.25,147.44,147.16,147.44,7460.0,137.4094,137.5867,137.3255,137.5867,7460.0
2017-01-09 15:00:00,147.43,147.62,147.4,147.53,9669.0,137.5774,137.7547,137.5494,137.6707,9669.0
2017-01-09 15:10:00,147.55,147.62,147.45,147.49,17972.0,137.6894,137.7547,137.5961,137.6334,17972.0
2017-01-09 15:20:00,147.49,147.55,147.36,147.44,18557.0,137.6334,137.6894,137.5121,137.5867,18557.0
2017-01-09 15:30:00,147.47,147.5,147.14,147.16,31282.0,137.6147,137.6427,137.3068,137.3255,31282.0
2017-01-09 15:40:00,147.16,147.21,146.97,147.15,40064.0,137.3255,137.3721,137.1482,137.3161,40064.0
2017-01-09 15:50:00,147.15,147.29,146.78,146.85,97879.0,137.3161,137.4468,136.9709,137.0362,97879.0
2017-01-10 09:30:00,146.27,146.98,146.27,146.77,19584.0,136.4949,137.1575,136.4949,136.9615,19584.0
2017-01-10 09:40:00,146.75,147.68,146.61,146.9,17409.0,136.9429,137.8107,136.8122,137.0828,17409.0
2017-01-10 09:50:00,147.0,147.0,146.25,146.35,16630.0,137.1762,137.1762,136.4763,136.5696,16630.0
2017-01-10 10:00:00,146.21,146.22,145.78,145.94,28425.0,136.4389,136.4483,136.0377,136.187,28425.0
2017-01-10 10:10:00,146.07,146.08,145.68,145.97,16837.0,136.3083,136.3176,135.9444,136.215,16837.0
2017-01-10 10:20:00,145.98,146.01,145.83,146.01,10097.0,136.2243,136.2523,136.0843,136.2523,10097.0
2017-01-10 10:30:00,146.2,146.88,146.18,146.81,32314.0,136.4296,137.0642,136.411,136.9988,32314.0
2017-01-10 10:40:00,146.92,147.74,146.92,147.51,25086.0,137.1015,137.8667,137.1015,137.6521,25086.0
2017-01-10 10:50:00,147.37,147.5,147.04,147.34,15934.0,137.5214,137.6427,137.2135,137.4934,15934.0
2017-01-10 11:00:00,147.39,147.78,147.23,147.76,29917.0,137.5401,137.904,137.3908,137.8854,29917.0
2017-01-10 11:10:00,147.77,147.81,147.37,147.59,19936.0,137.8947,137.932,137.5214,137.7267,19936.0
2017-01-10 11:20:00,147.51,147.62,147.03,147.5,15524.0,137.6521,137.7547,137.2041,137.6427,15524.0
2017-01-10 11:30:00,147.56,147.56,147.07,147.27,10292.0,137.6987,137.6987,137.2415,137.4281,10292.0
2017-01-10 11:40:00,147.26,147.48,147.21,147.33,7757.0,137.4188,137.6241,137.3721,137.4841,7757.0
2017-01-10 11:50:00,147.32,147.66,147.32,147.36,14810.0,137.4748,137.792,137.4748,137.5121,14810.0
2017-01-10 12:00:00,147.36,147.68,147.34,147.48,12117.0,137.5121,137.8107,137.4934,137.6241,12117.0
2017-01-10 12:10:00,147.58,147.8,147.52,147.7,9289.0,137.7174,137.9227,137.6614,137.8294,9289.0
2017-01-10 12:20:00,147.7,147.75,147.44,147.45,13601.0,137.8294,137.876,137.5867,137.5961,13601.0
2017-01-10 12:30:00,147.46,147.79,147.46,147.65,39205.0,137.6054,137.9134,137.6054,137.7827,39205.0
2017-01-10 12:40:00,147.62,147.96,147.62,147.93,16142.0,137.7547,138.072,137.7547,138.044,16142.0
2017-01-10 12:50:00,147.95,148.31,147.93,148.24,42878.0,138.0627,138.3986,138.044,138.3333,42878.0
2017-01-10 13:00:00,148.25,148.32,148.06,148.1,13550.0,138.3426,138.4079,138.1653,138.2026,13550.0
2017-01-10 13:10:00,148.13,148.29,148.02,148.28,11045.0,138.2306,138.3799,138.128,138.3706,11045.0
2017-01-10 13:20:00,148.29,148.59,148.17,148.22,13613.0,138.3799,138.6599,138.268,138.3146,13613.0
2017-01-10 13:30:00,148.22,148.28,148.04,148.04,23155.0,138.3146,138.3706,138.1467,138.1467,23155.0
2017-01-10 13:40:00,148.08,148.13,147.81,147.91,25309.0,138.184,138.2306,137.932,138.0253,25309.0
2017-01-10 13:50:00,147.93,147.93,147.26,147.45,48632.0,138.044,138.044,137.4188,137.5961,48632.0
2017-01-10 14:00:00,147.38,147.47,147.24,147.41,13001.0,137.5308,137.6147,137.4001,137.5588,13001.0
2017-01-10 14:10:00,147.41,147.45,147.23,147.32,18787.0,137.5588,137.5961,137.3908,137.4748,18787.0
2017-01-10 14:20:00,147.36,147.38,146.72,146.88,24809.0,137.5121,137.5308,136.9149,137.0642,24809.0
2017-01-10 14:30:00,146.82,147.26,146.77,147.16,18887.0,137.0082,137.4188,136.9615,137.3255,18887.0
2017-01-10 14:40:00,147.23,147.43,147.22,147.29,11203.0,137.3908,137.5774,137.3815,137.4468,11203.0
2017-01-10 14:50:00,147.29,147.52,147.29,147.36,15926.0,137.4468,137.6614,137.4468,137.5121,15926.0
2017-01-10 15:00:00,147.38,147.54,147.25,147.3,16447.0,137.5308,137.6801,137.4094,137.4561,16447.0
2017-01-10 15:10:00,147.35,147.4,147.18,147.21,11991.0,137.5028,137.5494,137.3441,137.3721,11991.0
2017-01-10 15:20:00,147.21,147.35,147.14,147.24,13263.0,137.3721,137.5028,137.3068,137.4001,13263.0
2017-01-10 15:30:00,147.25,147.49,147.24,147.35,27889.0,137.4094,137.6334,137.4001,137.5028,27889.0
2017-01-10 15:40:00,147.35,147.35,147.11,147.17,30268.0,137.5028,137.5028,137.2788,137.3348,30268.0
2017-01-10 15:50:00,147.16,147.17,146.79,146.82,61003.0,137.3255,137.3348,136.9802,137.0082,61003.0
2017-01-11 09:30:00,146.5,146.85,146.26,146.58,31276.0,136.7096,137.0362,136.4856,136.7842,31276.0
2017-01-11 09:40:00,146.56,147.25,146.38,147.09,13402.0,136.7656,137.4094,136.5976,137.2601,13402.0
2017-01-11 09:50:00,147.16,147.55,146.48,146.84,66675.0,137.3255,137.6894,136.6909,137.0268,66675.0
2017-01-11 10:00:00,146.82,147.16,146.59,146.6,30627.0,137.0082,137.3255,136.7936,136.8029,30627.0
2017-01-11 10:10:00,146.66,146.91,146.41,146.61,20832.0,136.8589,137.0922,136.6256,136.8122,20832.0
2017-01-11 10:20:00,146.53,146.9,146.29,146.68,18281.0,136.7376,137.0828,136.5136,136.8775,18281.0
2017-01-11 10:30:00,146.67,147.07,146.67,146.85,14479.0,136.8682,137.2415,136.8682,137.0362,14479.0
2017-01-11 10:40:00,146.86,146.9,146.57,146.67,36670.0,137.0455,137.0828,136.7749,136.8682,36670.0
2017-01-11 10:50:00,146.65,146.74,146.01,146.11,16565.0,136.8495,136.9335,136.2523,136.3456,16565.0
2017-01-11 11:00:00,146.15,146.21,145.89,145.9,23367.0,136.383,136.4389,136.1403,136.1497,23367.0
2017-01-11 11:10:00,146.0,146.25,145.81,145.91,28250.0,136.243,136.4763,136.0657,136.159,28250.0
2017-01-11 11:20:00,145.82,145.9,143.07,143.41,58618.0,136.075,136.1497,133.5088,133.8261,58618.0
2017-01-11 11:30:00,143.48,143.7,142.02,142.42,60373.0,133.8914,134.0967,132.529,132.9022,60373.0
2017-01-11 11:40:00,142.33,143.46,142.12,142.75,101627.0,132.8182,133.8727,132.6223,133.2102,101627.0
2017-01-11 11:50:00,142.53,143.16,142.3,142.87,57825.0,133.0049,133.5928,132.7902,133.3222,57825.0
2017-01-11 12:00:00,142.89,143.31,142.47,142.88,39319.0,133.3408,133.7328,132.9489,133.3315,39319.0
2017-01-11 12:10:00,142.95,143.15,142.64,142.64,22671.0,133.3968,133.5834,133.1075,133.1075,22671.0
2017-01-11 12:20:00,142.68,142.77,142.11,142.23,55011.0,133.1449,133.2288,132.6129,132.7249,55011.0
2017-01-11 12:30:00,142.23,142.51,142.23,142.45,25341.0,132.7249,132.9862,132.7249,132.9302,25341.0
2017-01-11 12:40:00,142.43,142.6,141.84,142.11,104294.0,132.9116,133.0702,132.361,132.6129,104294.0
2017-01-11 12:50:00,142.24,143.0,142.2,142.94,34870.0,132.7343,133.4435,132.6969,133.3875,34870.0
2017-01-11 13:00:00,142.91,143.22,142.35,142.41,62112.0,133.3595,133.6488,132.8369,132.8929,62112.0
2017-01-11 13:10:00,142.45,142.45,141.79,142.01,34587.0,132.9302,132.9302,132.3143,132.5196,34587.0
2017-01-11 13:20:00,141.97,142.2,141.21,141.23,29544.0,132.4823,132.6969,131.7731,131.7918,29544.0
2017-01-11 13:30:00,141.21,142.18,141.09,142.18,31718.0,131.7731,132.6783,131.6611,132.6783,31718.0
2017-01-11 13:40:00,142.21,142.21,141.5,141.86,39583.0,132.7063,132.7063,132.0437,132.3797,39583.0
2017-01-11 13:50:00,141.83,142.39,141.79,142.32,28485.0,132.3517,132.8742,132.3143,132.8089,28485.0
2017-01-11 14:00:00,142.28,142.48,142.13,142.19,30119.0,132.7716,132.9582,132.6316,132.6876,30119.0
2017-01-11 14:10:00,142.23,142.45,142.08,142.09,19271.0,132.7249,132.9302,132.585,132.5943,19271.0
2017-01-11 14:20:00,142.07,142.34,142.07,142.16,18719.0,132.5756,132.8276,132.5756,132.6596,18719.0
2017-01-11 14:30:00,142.19,142.9,142.19,142.63,20388.0,132.6876,133.3502,132.6876,133.0982,20388.0
2017-01-11 14:40:00,142.72,142.75,142.48,142.71,12581.0,133.1822,133.2102,132.9582,133.1728,12581.0
2017-01-11 14:50:00,142.72,142.89,142.69,142.89,14618.0,133.1822,133.3408,133.1542,133.3408,14618.0
2017-01-11 15:00:00,142.84,143.27,142.82,143.21,34116.0,133.2942,133.6954,133.2755,133.6394,34116.0
2017-01-11 15:10:00,143.22,143.25,142.95,143.1,30564.0,133.6488,133.6768,133.3968,133.5368,30564.0
2017-01-11 15:20:00,143.16,143.21,142.9,143.03,38470.0,133.5928,133.6394,133.3502,133.4715,38470.0
2017-01-11 15:30:00,143.04,143.12,142.88,143.0,51987.0,133.4808,133.5554,133.3315,133.4435,51987.0
2017-01-11 15:40:00,142.99,143.03,142.76,142.77,48949.0,133.4341,133.4715,133.2195,133.2288,48949.0
2017-01-11 15:50:00,142.78,143.19,142.78,143.17,97794.0,133.2382,133.6208,133.2382,133.6021,97794.0
2017-01-12 09:30:00,142.24,143.23,141.79,141.91,109781.0,132.7343,133.6581,132.3143,132.4263,109781.0
2017-01-12 09:40:00,141.96,142.8,141.67,142.59,62442.0,132.473,133.2568,132.2024,133.0609,62442.0
2017-01-12 09:50:00,142.56,142.79,142.14,142.76,43733.0,133.0329,133.2475,132.6409,133.2195,43733.0
2017-01-12 10:00:00,142.69,143.12,142.38,142.75,44450.0,133.1542,133.5554,132.8649,133.2102,44450.0
2017-01-12 10:10:00,142.83,143.08,142.4,142.46,23795.0,133.2848,133.5181,132.8836,132.9396,23795.0
2017-01-12 10:20:00,142.52,142.61,142.23,142.38,7123.0,132.9955,133.0795,132.7249,132.8649,7123.0
2017-01-12 10:30:00,142.39,142.9,142.14,142.47,24724.0,132.8742,133.3502,132.6409,132.9489,24724.0
2017-01-12 10:40:00,142.45,142.91,142.45,142.83,19498.0,132.9302,133.3595,132.9302,133.2848,19498.0
2017-01-12 10:50:00,142.83,143.17,142.4,142.71,27025.0,133.2848,133.6021,132.8836,133.1728,27025.0
2017-01-12 11:00:00,142.77,142.93,142.58,142.87,20457.0,133.2288,133.3781,133.0515,133.3222,20457.0
2017-01-12 11:10:00,142.78,143.45,142.72,143.16,16716.0,133.2382,133.8634,133.1822,133.5928,16716.0
2017-01-12 11:20:00,143.15,143.47,143.05,143.44,15316.0,133.5834,133.8821,133.4901,133.8541,15316.0
2017-01-12 11:30:00,143.45,143.52,142.6,142.66,48815.0,133.8634,133.9287,133.0702,133.1262,48815.0
2017-01-12 11:40:00,142.77,142.97,142.36,142.5,32184.0,133.2288,133.4155,132.8462,132.9769,32184.0
2017-01-12 11:50:00,142.58,142.89,142.52,142.89,10492.0,133.0515,133.3408,132.9955,133.3408,10492.0
2017-01-12 12:00:00,142.83,143.35,142.83,143.3,9309.0,133.2848,133.7701,133.2848,133.7234,9309.0
2017-01-12 12:10:00,143.28,143.85,143.28,143.78,16663.0,133.7048,134.2367,133.7048,134.1713,16663.0
2017-01-12 12:20:00,143.7,143.86,143.48,143.78,12353.0,134.0967,134.246,133.8914,134.1713,12353.0
2017-01-12 12:30:00,143.64,144.2,143.62,144.11,13512.0,134.0407,134.5633,134.022,134.4793,13512.0
2017-01-12 12:40:00,144.15,144.36,144.0,144.29,18289.0,134.5166,134.7126,134.3766,134.6473,18289.0
2017-01-12 12:50:00,144.23,144.47,144.2,144.28,16798.0,134.5913,134.8152,134.5633,134.6379,16798.0
2017-01-12 13:00:00,144.31,144.5,144.12,144.2,13798.0,134.6659,134.8432,134.4886,134.5633,13798.0
2017-01-12 13:10:00,144.2,144.72,144.16,144.67,8620.0,134.5633,135.0485,134.5259,135.0019,8620.0
2017-01-12 13:20:00,144.68,144.71,144.43,144.63,16672.0,135.0112,135.0392,134.7779,134.9645,16672.0
2017-01-12 13:30:00,144.69,144.75,144.6,144.75,5407.0,135.0205,135.0765,134.9365,135.0765,5407.0
2017-01-12 13:40:00,144.74,144.92,144.58,144.75,13600.0,135.0672,135.2352,134.9179,135.0765,13600.0
2017-01-12 13:50:00,144.76,144.81,144.56,144.64,9546.0,135.0858,135.1325,134.8992,134.9739,9546.0
2017-01-12 14:00:00,144.65,144.87,144.65,144.76,12387.0,134.9832,135.1885,134.9832,135.0858,12387.0
2017-01-12 14:10:00,144.81,144.86,144.67,144.8,16599.0,135.1325,135.1792,135.0019,135.1232,16599.0
2017-01-12 14:20:00,144.73,144.79,144.61,144.62,10313.0,135.0579,135.1138,134.9459,134.9552,10313.0
2017-01-12 14:30:00,144.65,144.99,144.65,144.92,16840.0,134.9832,135.3005,134.9832,135.2352,16840.0
2017-01-12 14:40:00,144.89,145.02,144.82,144.87,14886.0,135.2072,135.3285,135.1418,135.1885,14886.0
2017-01-12 14:50:00,144.9,145.07,144.83,145.05,17019.0,135.2165,135.3751,135.1512,135.3565,17019.0
2017-01-12 15:00:00,145.07,145.07,144.78,144.83,21135.0,135.3751,135.3751,135.1045,135.1512,21135.0
2017-01-12 15:10:00,144.82,144.88,144.75,144.82,23989.0,135.1418,135.1978,135.0765,135.1418,23989.0
2017-01-12 15:20:00,144.86,144.92,144.84,144.86,17365.0,135.1792,135.2352,135.1605,135.1792,17365.0
2017-01-12 15:30:00,144.88,144.99,144.85,144.97,20590.0,135.1978,135.3005,135.1698,135.2818,20590.0
2017-01-12 15:40:00,144.94,144.97,144.67,144.75,44232.0,135.2538,135.2818,135.0019,135.0765,44232.0
2017-01-12 15:50:00,144.77,144.89,144.64,144.67,83225.0,135.0952,135.2072,134.9739,135.0019,83225.0
2017-01-13 09:30:00,145.51,145.85,145.06,145.62,28724.0,135.7857,136.103,135.3658,135.8884,28724.0
2017-01-13 09:40:00,145.73,147.25,145.43,146.43,61466.0,135.991,137.4094,135.7111,136.6442,61466.0
2017-01-13 09:50:00,146.31,146.67,145.88,146.43,26945.0,136.5323,136.8682,136.131,136.6442,26945.0
2017-01-13 10:00:00,146.46,146.68,146.09,146.53,49674.0,136.6722,136.8775,136.327,136.7376,49674.0
2017-01-13 10:10:00,146.46,146.91,146.19,146.87,32635.0,136.6722,137.0922,136.4203,137.0548,32635.0
2017-01-13 10:20:00,146.84,147.23,146.82,146.98,29293.0,137.0268,137.3908,137.0082,137.1575,29293.0
2017-01-13 10:30:00,147.05,147.19,146.67,146.9,27029.0,137.2228,137.3535,136.8682,137.0828,27029.0
2017-01-13 10:40:00,146.83,147.0,146.69,146.98,36849.0,137.0175,137.1762,136.8869,137.1575,36849.0
2017-01-13 10:50:00,147.02,147.17,146.74,146.87,16825.0,137.1948,137.3348,136.9335,137.0548,16825.0
2017-01-13 11:00:00,146.87,147.07,146.84,147.0,13525.0,137.0548,137.2415,137.0268,137.1762,13525.0
2017-01-13 11:10:00,147.02,147.18,146.97,147.06,13459.0,137.1948,137.3441,137.1482,137.2321,13459.0
2017-01-13 11:20:00,147.01,147.01,146.75,146.75,13336.0,137.1855,137.1855,136.9429,136.9429,13336.0
2017-01-13 11:30:00,146.68,146.84,146.45,146.57,16588.0,136.8775,137.0268,136.6629,136.7749,16588.0
2017-01-13 11:40:00,146.56,147.14,146.53,147.0,43415.0,136.7656,137.3068,136.7376,137.1762,43415.0
2017-01-13 11:50:00,147.0,147.44,147.0,147.37,15718.0,137.1762,137.5867,137.1762,137.5214,15718.0
2017-01-13 12:00:00,147.36,147.59,147.21,147.57,34707.0,137.5121,137.7267,137.3721,137.7081,34707.0
2017-01-13 12:10:00,147.59,147.73,147.44,147.64,35715.0,137.7267,137.8574,137.5867,137.7734,35715.0
2017-01-13 12:20:00,147.64,147.64,147.3,147.64,9411.0,137.7734,137.7734,137.4561,137.7734,9411.0
2017-01-13 12:30:00,147.62,147.62,147.36,147.49,16228.0,137.7547,137.7547,137.5121,137.6334,16228.0
2017-01-13 12:40:00,147.45,147.59,147.33,147.49,12733.0,137.5961,137.7267,137.4841,137.6334,12733.0
2017-01-13 12:50:00,147.49,147.56,147.27,147.45,9651.0,137.6334,137.6987,137.4281,137.5961,9651.0
2017-01-13 13:00:00,147.48,147.61,147.48,147.5,10510.0,137.6241,137.7454,137.6241,137.6427,10510.0
2017-01-13 13:10:00,147.45,147.62,147.35,147.5,17841.0,137.5961,137.7547,137.5028,137.6427,17841.0
2017-01-13 13:20:00,147.47,147.71,147.44,147.66,14235.0,137.6147,137.8387,137.5867,137.792,14235.0
2017-01-13 13:30:00,147.64,147.76,147.5,147.66,23154.0,137.7734,137.8854,137.6427,137.792,23154.0
2017-01-13 13:40:00,147.66,147.75,147.59,147.7,12960.0,137.792,137.876,137.7267,137.8294,12960.0
2017-01-13 13:50:00,147.69,147.71,147.28,147.48,17055.0,137.82,137.8387,137.4374,137.6241,17055.0
2017-01-13 14:00:00,147.5,147.68,147.26,147.48,23153.0,137.6427,137.8107,137.4188,137.6241,23153.0
2017-01-13 14:10:00,147.35,147.47,147.09,147.31,26574.0,137.5028,137.6147,137.2601,137.4654,26574.0
2017-01-13 14:20:00,147.3,147.39,147.13,147.19,13793.0,137.4561,137.5401,137.2975,137.3535,13793.0
2017-01-13 14:30:00,147.18,147.42,147.06,147.42,34510.0,137.3441,137.5681,137.2321,137.5681,34510.0
2017-01-13 14:40:00,147.38,147.59,147.25,147.38,22912.0,137.5308,137.7267,137.4094,137.5308,22912.0
2017-01-13 14:50:00,147.41,147.58,147.33,147.54,14509.0,137.5588,137.7174,137.4841,137.6801,14509.0
2017-01-13 15:00:00,147.5,147.55,147.32,147.38,15742.0,137.6427,137.6894,137.4748,137.5308,15742.0
2017-01-13 15:10:00,147.39,147.44,147.13,147.25,20528.0,137.5401,137.5867,137.2975,137.4094,20528.0
2017-01-13 15:20:00,147.23,147.25,146.99,146.99,30654.0,137.3908,137.4094,137.1668,137.1668,30654.0
2017-01-13 15:30:00,147.0,147.27,146.94,147.15,42320.0,137.1762,137.4281,137.1202,137.3161,42320.0
2017-01-13 15:40:00,147.14,147.55,147.13,147.35,36930.0,137.3068,137.6894,137.2975,137.5028,36930.0
2017-01-13 15:50:00,147.34,147.4,147.13,147.2,72556.0,137.4934,137.5494,137.2975,137.3628,72556.0
2017-01-17 09:30:00,146.82,146.99,146.03,146.85,36508.0,137.0082,137.1668,136.271,137.0362,36508.0
2017-01-17 09:40:00,146.81,147.3,146.3,147.24,27790.0,136.9988,137.4561,136.5229,137.4001,27790.0
2017-01-17 09:50:00,147.26,147.99,147.23,147.9,16641.0,137.4188,138.1,137.3908,138.016,16641.0
2017-01-17 10:00:00,147.79,147.98,147.23,147.77,51344.0,137.9134,138.0907,137.3908,137.8947,51344.0
2017-01-17 10:10:00,147.81,148.14,147.43,147.43,53022.0,137.932,138.24,137.5774,137.5774,53022.0
2017-01-17 10:20:00,147.35,147.43,146.93,146.97,15443.0,137.5028,137.5774,137.1108,137.1482,15443.0
2017-01-17 10:30:00,146.98,147.64,146.98,147.56,34909.0,137.1575,137.7734,137.1575,137.6987,34909.0
2017-01-17 10:40:00,147.6,148.07,147.59,148.06,25554.0,137.7361,138.1746,137.7267,138.1653,25554.0
2017-01-17 10:50:00,148.07,148.15,147.78,147.78,9665.0,138.1746,138.2493,137.904,137.904,9665.0
2017-01-17 11:00:00,147.76,147.87,147.4,147.46,12127.0,137.8854,137.988,137.5494,137.6054,12127.0
2017-01-17 11:10:00,147.44,147.44,146.92,147.17,9076.0,137.5867,137.5867,137.1015,137.3348,9076.0
2017-01-17 11:20:00,147.24,147.71,147.21,147.71,17988.0,137.4001,137.8387,137.3721,137.8387,17988.0
2017-01-17 11:30:00,147.7,148.0,147.64,147.76,23565.0,137.8294,138.1093,137.7734,137.8854,23565.0
2017-01-17 11:40:00,147.74,148.29,147.72,148.07,18708.0,137.8667,138.3799,137.848,138.1746,18708.0
2017-01-17 11:50:00,148.16,148.96,148.08,148.96,31766.0,138.2586,139.0052,138.184,139.0052,31766.0
2017-01-17 12:00:00,148.95,148.95,148.55,148.75,34311.0,138.9958,138.9958,138.6226,138.8092,34311.0
2017-01-17 12:10:00,148.8,148.81,148.47,148.54,22555.0,138.8559,138.8652,138.5479,138.6132,22555.0
2017-01-17 12:20:00,148.51,148.85,148.51,148.85,25924.0,138.5852,138.9025,138.5852,138.9025,25924.0
2017-01-17 12:30:00,148.86,148.86,148.65,148.68,16178.0,138.9119,138.9119,138.7159,138.7439,16178.0
2017-01-17 12:40:00,148.61,148.8,148.61,148.79,39321.0,138.6786,138.8559,138.6786,138.8465,39321.0
2017-01-17 12:50:00,148.78,148.87,148.64,148.87,19509.0,138.8372,138.9212,138.7066,138.9212,19509.0
2017-01-17 13:00:00,148.89,149.14,148.89,149.04,13209.0,138.9398,139.1731,138.9398,139.0798,13209.0
2017-01-17 13:10:00,149.06,149.3,148.97,149.0,20884.0,139.0985,139.3224,139.0145,139.0425,20884.0
2017-01-17 13:20:00,149.02,149.27,148.75,148.85,50298.0,139.0612,139.2945,138.8092,138.9025,50298.0
2017-01-17 13:30:00,148.86,149.06,148.78,148.99,18624.0,138.9119,139.0985,138.8372,139.0332,18624.0
2017-01-17 13:40:00,148.96,148.99,148.78,148.84,10089.0,139.0052,139.0332,138.8372,138.8932,10089.0
2017-01-17 13:50:00,148.87,148.96,148.81,148.92,8531.0,138.9212,139.0052,138.8652,138.9678,8531.0
2017-01-17 14:00:00,148.93,148.98,148.79,148.9,12969.0,138.9772,139.0238,138.8465,138.9492,12969.0
2017-01-17 14:10:00,148.9,149.01,148.78,148.82,12450.0,138.9492,139.0518,138.8372,138.8745,12450.0
2017-01-17 14:20:00,148.82,148.83,148.29,148.32,32550.0,138.8745,138.8839,138.3799,138.4079,32550.0
2017-01-17 14:30:00,148.41,148.84,148.41,148.72,23411.0,138.4919,138.8932,138.4919,138.7812,23411.0
2017-01-17 14:40:00,148.73,148.75,148.55,148.55,10507.0,138.7905,138.8092,138.6226,138.6226,10507.0
2017-01-17 14:50:00,148.54,148.62,148.13,148.28,12376.0,138.6132,138.6879,138.2306,138.3706,12376.0
2017-01-17 15:00:00,148.27,148.52,148.16,148.47,34508.0,138.3613,138.5946,138.2586,138.5479,34508.0
2017-01-17 15:10:00,148.55,148.64,148.43,148.55,19515.0,138.6226,138.7066,138.5106,138.6226,19515.0
2017-01-17 15:20:00,148.55,148.55,148.25,148.36,12947.0,138.6226,138.6226,138.3426,138.4453,12947.0
2017-01-17 15:30:00,148.37,148.47,148.29,148.41,18747.0,138.4546,138.5479,138.3799,138.4919,18747.0
2017-01-17 15:40:00,148.39,148.42,148.12,148.18,37185.0,138.4733,138.5013,138.2213,138.2773,37185.0
2017-01-17 15:50:00,148.17,148.27,147.85,148.19,105104.0,138.268,138.3613,137.9693,138.2866,105104.0
2017-01-18 09:30:00,150.21,150.46,149.07,149.79,63494.0,140.1716,140.4049,139.1078,139.7797,63494.0
2017-01-18 09:40:00,149.72,149.72,148.6,148.82,29165.0,139.7144,139.7144,138.6692,138.8745,29165.0
2017-01-18 09:50:00,148.88,148.97,148.49,148.81,31111.0,138.9305,139.0145,138.5666,138.8652,31111.0
2017-01-18 10:00:00,148.81,148.81,148.47,148.61,34038.0,138.8652,138.8652,138.5479,138.6786,34038.0
2017-01-18 10:10:00,148.55,149.15,148.51,149.07,14610.0,138.6226,139.1825,138.5852,139.1078,14610.0
2017-01-18 10:20:00,149.08,149.2,148.97,149.1,30029.0,139.1171,139.2291,139.0145,139.1358,30029.0
2017-01-18 10:30:00,149.1,149.14,148.85,148.89,15264.0,139.1358,139.1731,138.9025,138.9398,15264.0
2017-01-18 10:40:00,148.85,149.1,148.77,149.04,13416.0,138.9025,139.1358,138.8279,139.0798,13416.0
2017-01-18 10:50:00,149.06,149.28,149.05,149.18,6548.0,139.0985,139.3038,139.0892,139.2105,6548.0
2017-01-18 11:00:00,149.18,149.19,148.93,148.97,23449.0,139.2105,139.2198,138.9772,139.0145,23449.0
2017-01-18 11:10:00,148.97,149.03,148.46,148.46,12077.0,139.0145,139.0705,138.5386,138.5386,12077.0
2017-01-18 11:20:00,148.42,148.79,148.3,148.72,19515.0,138.5013,138.8465,138.3893,138.7812,19515.0
2017-01-18 11:30:00,148.73,148.78,148.32,148.39,7861.0,138.7905,138.8372,138.4079,138.4733,7861.0
2017-01-18 11:40:00,148.33,148.7,148.33,148.62,13270.0,138.4173,138.7625,138.4173,138.6879,13270.0
2017-01-18 11:50:00,148.56,148.57,148.18,148.34,5663.0,138.6319,138.6412,138.2773,138.4266,5663.0
2017-01-18 12:00:00,148.34,148.57,148.25,148.48,10145.0,138.4266,138.6412,138.3426,138.5572,10145.0
2017-01-18 12:10:00,148.41,148.53,148.23,148.27,9850.0,138.4919,138.6039,138.324,138.3613,9850.0
2017-01-18 12:20:00,148.23,148.49,148.23,148.46,1700.0,138.324,138.5666,138.324,138.5386,1700.0
2017-01-18 12:30:00,148.46,148.86,148.41,148.7,32062.0,138.5386,138.9119,138.4919,138.7625,32062.0
2017-01-18 12:40:00,148.69,148.71,148.51,148.57,20227.0,138.7532,138.7719,138.5852,138.6412,20227.0
2017-01-18 12:50:00,148.51,148.72,148.38,148.72,25700.0,138.5852,138.7812,138.4639,138.7812,25700.0
2017-01-18 13:00:00,148.67,148.77,148.58,148.7,18320.0,138.7345,138.8279,138.6506,138.7625,18320.0
2017-01-18 13:10:00,148.7,148.94,148.64,148.81,23923.0,138.7625,138.9865,138.7066,138.8652,23923.0
2017-01-18 13:20:00,148.84,148.85,148.72,148.82,12678.0,138.8932,138.9025,138.7812,138.8745,12678.0
2017-01-18 13:30:00,148.82,149.11,148.82,148.94,23135.0,138.8745,139.1451,138.8745,138.9865,23135.0
2017-01-18 13:40:00,148.96,149.03,148.89,148.96,17341.0,139.0052,139.0705,138.9398,139.0052,17341.0
2017-01-18 13:50:00,148.93,149.17,148.9,149.15,11691.0,138.9772,139.2011,138.9492,139.1825,11691.0
2017-01-18 14:00:00,149.08,149.41,149.06,149.28,34557.0,139.1171,139.4251,139.0985,139.3038,34557.0
2017-01-18 14:10:00,149.25,149.27,149.12,149.23,10929.0,139.2758,139.2945,139.1545,139.2571,10929.0
2017-01-18 14:20:00,149.26,149.26,149.02,149.06,18154.0,139.2851,139.2851,139.0612,139.0985,18154.0
2017-01-18 14:30:00,149.04,149.18,149.03,149.18,11398.0,139.0798,139.2105,139.0705,139.2105,11398.0
2017-01-18 14:40:00,149.18,149.54,149.18,149.54,61720.0,139.2105,139.5464,139.2105,139.5464,61720.0
2017-01-18 14:50:00,149.48,149.62,149.43,149.46,15576.0,139.4904,139.6211,139.4438,139.4718,15576.0
2017-01-18 15:00:00,149.45,149.6,149.38,149.54,26526.0,139.4624,139.6024,139.3971,139.5464,26526.0
2017-01-18 15:10:00,149.56,149.81,149.54,149.8,17552.0,139.5651,139.7984,139.5464,139.789,17552.0
2017-01-18 15:20:00,149.83,150.05,149.76,149.87,32837.0,139.817,140.0223,139.7517,139.8544,32837.0
2017-01-18 15:30:00,149.87,149.87,149.51,149.66,32252.0,139.8544,139.8544,139.5184,139.6584,32252.0
2017-01-18 15:40:00,149.69,149.7,149.32,149.37,39200.0,139.6864,139.6957,139.3411,139.3878,39200.0
2017-01-18 15:50:00,149.41,149.89,149.41,149.73,142031.0,139.4251,139.873,139.4251,139.7237,142031.0
2017-01-19 09:30:00,149.68,149.68,148.42,148.44,19673.0,139.6771,139.6771,138.5013,138.5199,19673.0
2017-01-19 09:40:00,148.18,148.38,147.56,147.85,17793.0,138.2773,138.4639,137.6987,137.9693,17793.0
2017-01-19 09:50:00,147.69,148.16,147.65,148.16,7969.0,137.82,138.2586,137.7827,138.2586,7969.0
2017-01-19 10:00:00,148.09,148.14,147.93,148.07,7370.0,138.1933,138.24,138.044,138.1746,7370.0
2017-01-19 10:10:00,148.02,148.53,148.01,148.22,28780.0,138.128,138.6039,138.1187,138.3146,28780.0
2017-01-19 10:20:00,148.15,148.18,147.99,148.11,13500.0,138.2493,138.2773,138.1,138.212,13500.0
2017-01-19 10:30:00,147.99,148.05,147.94,147.94,10101.0,138.1,138.156,138.0533,138.0533,10101.0
2017-01-19 10:40:00,147.92,148.13,147.69,147.98,15758.0,138.0347,138.2306,137.82,138.0907,15758.0
2017-01-19 10:50:00,148.13,148.22,147.94,148.16,12844.0,138.2306,138.3146,138.0533,138.2586,12844.0
2017-01-19 11:00:00,148.15,148.2,148.01,148.14,17509.0,138.2493,138.296,138.1187,138.24,17509.0
2017-01-19 11:10:00,148.17,148.21,147.92,148.1,12311.0,138.268,138.3053,138.0347,138.2026,12311.0
2017-01-19 11:20:00,148.05,148.1,147.81,147.81,10855.0,138.156,138.2026,137.932,137.932,10855.0
2017-01-19 11:30:00,147.8,147.84,147.71,147.75,10974.0,137.9227,137.96,137.8387,137.876,10974.0
2017-01-19 11:40:00,147.77,147.88,147.41,147.41,10160.0,137.8947,137.9973,137.5588,137.5588,10160.0
2017-01-19 11:50:00,147.4,147.63,147.36,147.5,12457.0,137.5494,137.7641,137.5121,137.6427,12457.0
2017-01-19 12:00:00,147.45,147.71,147.43,147.55,12416.0,137.5961,137.8387,137.5774,137.6894,12416.0
2017-01-19 12:10:00,147.53,147.69,147.43,147.48,10679.0,137.6707,137.82,137.5774,137.6241,10679.0
2017-01-19 12:20:00,147.56,147.56,147.29,147.31,16199.0,137.6987,137.6987,137.4468,137.4654,16199.0
2017-01-19 12:30:00,147.31,147.39,147.26,147.34,11256.0,137.4654,137.5401,137.4188,137.4934,11256.0
2017-01-19 12:40:00,147.33,147.36,147.08,147.14,15476.0,137.4841,137.5121,137.2508,137.3068,15476.0
2017-01-19 12:50:00,147.15,147.17,146.74,146.78,17427.0,137.3161,137.3348,136.9335,136.9709,17427.0
2017-01-19 13:00:00,146.75,146.96,146.75,146.96,19122.0,136.9429,137.1388,136.9429,137.1388,19122.0
2017-01-19 13:10:00,146.94,147.07,146.88,146.92,24154.0,137.1202,137.2415,137.0642,137.1015,24154.0
2017-01-19 13:20:00,146.92,147.0,146.73,146.78,14070.0,137.1015,137.1762,136.9242,136.9709,14070.0
2017-01-19 13:30:00,146.77,146.97,146.53,146.97,39880.0,136.9615,137.1482,136.7376,137.1482,39880.0
2017-01-19 13:40:00,146.94,147.17,146.94,147.07,20661.0,137.1202,137.3348,137.1202,137.2415,20661.0
2017-01-19 13:50:00,147.07,147.19,147.03,147.15,17595.0,137.2415,137.3535,137.2041,137.3161,17595.0
2017-01-19 14:00:00,147.13,147.3,147.04,147.07,34052.0,137.2975,137.4561,137.2135,137.2415,34052.0
2017-01-19 14:10:00,147.05,147.07,146.55,146.61,26157.0,137.2228,137.2415,136.7562,136.8122,26157.0
2017-01-19 14:20:00,146.65,146.85,146.59,146.7,21178.0,136.8495,137.0362,136.7936,136.8962,21178.0
2017-01-19 14:30:00,146.73,146.83,146.62,146.64,15753.0,136.9242,137.0175,136.8215,136.8402,15753.0
2017-01-19 14:40:00,146.63,147.0,146.56,146.93,36682.0,136.8309,137.1762,136.7656,137.1108,36682.0
2017-01-19 14:50:00,146.99,147.21,146.9,146.9,15205.0,137.1668,137.3721,137.0828,137.0828,15205.0
2017-01-19 15:00:00,146.93,146.98,146.64,146.79,16616.0,137.1108,137.1575,136.8402,136.9802,16616.0
2017-01-19 15:10:00,146.79,146.91,146.67,146.84,21203.0,136.9802,137.0922,136.8682,137.0268,21203.0
2017-01-19 15:20:00,146.81,147.17,146.81,147.1,20354.0,136.9988,137.3348,136.9988,137.2695,20354.0
2017-01-19 15:30:00,147.09,147.33,147.02,147.28,49843.0,137.2601,137.4841,137.1948,137.4374,49843.0
2017-01-19 15:40:00,147.26,147.31,147.21,147.3,58492.0,137.4188,137.4654,137.3721,137.4561,58492.0
2017-01-19 15:50:00,147.29,147.39,147.24,147.26,92358.0,137.4468,137.5401,137.4001,137.4188,92358.0
2017-01-20 09:30:00,147.5,148.41,147.5,148.29,152373.0,137.6427,138.4919,137.6427,138.3799,152373.0
2017-01-20 09:40:00,148.12,148.48,147.94,148.45,40798.0,138.2213,138.5572,138.0533,138.5293,40798.0
2017-01-20 09:50:00,148.38,148.71,148.12,148.25,42564.0,138.4639,138.7719,138.2213,138.3426,42564.0
2017-01-20 10:00:00,148.34,148.53,148.02,148.32,34214.0,138.4266,138.6039,138.128,138.4079,34214.0
2017-01-20 10:10:00,148.33,148.33,147.99,148.28,30617.0,138.4173,138.4173,138.1,138.3706,30617.0
2017-01-20 10:20:00,148.31,148.67,148.2,148.67,23433.0,138.3986,138.7345,138.296,138.7345,23433.0
2017-01-20 10:30:00,148.65,148.92,148.34,148.37,49771.0,138.7159,138.9678,138.4266,138.4546,49771.0
2017-01-20 10:40:00,148.28,150.84,148.21,150.42,312605.0,138.3706,140.7595,138.3053,140.3676,312605.0
2017-01-20 10:50:00,150.48,151.75,150.31,150.99,195185.0,140.4236,141.6087,140.2649,140.8995,195185.0
2017-01-20 11:00:00,150.92,151.82,150.68,150.94,142475.0,140.8342,141.674,140.6102,140.8528,142475.0
2017-01-20 11:10:00,150.93,151.71,150.82,151.04,73010.0,140.8435,141.5714,140.7409,140.9462,73010.0
2017-01-20 11:20:00,151.0,151.54,150.83,151.35,70333.0,140.9088,141.4127,140.7502,141.2354,70333.0
2017-01-20 11:30:00,151.32,151.34,150.85,151.21,135427.0,141.2075,141.2261,140.7689,141.1048,135427.0
2017-01-20 11:40:00,151.21,151.42,150.95,151.12,39244.0,141.1048,141.3008,140.8622,141.0208,39244.0
2017-01-20 11:50:00,151.16,151.38,150.89,151.0,80459.0,141.0581,141.2634,140.8062,140.9088,80459.0
2017-01-20 12:00:00,151.02,151.16,150.42,150.95,56341.0,140.9275,141.0581,140.3676,140.8622,56341.0
2017-01-20 12:10:00,150.85,151.39,150.54,151.02,137727.0,140.7689,141.2728,140.4796,140.9275,137727.0
2017-01-20 12:20:00,151.06,151.25,149.89,149.9,24884.0,140.9648,141.1421,139.873,139.8823,24884.0
2017-01-20 12:30:00,149.94,150.03,149.36,149.36,38384.0,139.9197,140.0037,139.3784,139.3784,38384.0
2017-01-20 12:40:00,149.45,150.34,149.45,150.06,51815.0,139.4624,140.2929,139.4624,140.0317,51815.0
2017-01-20 12:50:00,150.0,150.14,150.0,150.13,45882.0,139.9757,140.1063,139.9757,140.097,45882.0
2017-01-20 13:00:00,150.16,150.16,149.89,149.96,67931.0,140.125,140.125,139.873,139.9383,67931.0
2017-01-20 13:10:00,149.92,150.08,149.57,149.66,46001.0,139.901,140.0503,139.5744,139.6584,46001.0
2017-01-20 13:20:00,149.67,149.83,149.62,149.82,18698.0,139.6677,139.817,139.6211,139.8077,18698.0
2017-01-20 13:30:00,149.82,149.88,149.6,149.65,32723.0,139.8077,139.8637,139.6024,139.6491,32723.0
2017-01-20 13:40:00,149.69,149.91,149.63,149.85,25170.0,139.6864,139.8917,139.6304,139.8357,25170.0
2017-01-20 13:50:00,149.86,149.9,149.7,149.77,15490.0,139.845,139.8823,139.6957,139.761,15490.0
2017-01-20 14:00:00,149.75,149.97,149.67,149.97,18920.0,139.7424,139.9477,139.6677,139.9477,18920.0
2017-01-20 14:10:00,150.0,150.22,149.95,150.15,18204.0,139.9757,140.181,139.929,140.1156,18204.0
2017-01-20 14:20:00,150.15,150.15,149.82,149.94,18910.0,140.1156,140.1156,139.8077,139.9197,18910.0
2017-01-20 14:30:00,149.9,150.12,149.81,150.09,22770.0,139.8823,140.0876,139.7984,140.0597,22770.0
2017-01-20 14:40:00,150.03,150.1,149.89,149.95,16741.0,140.0037,140.069,139.873,139.929,16741.0
2017-01-20 14:50:00,149.94,150.18,149.88,150.08,33152.0,139.9197,140.1436,139.8637,140.0503,33152.0
2017-01-20 15:00:00,150.01,150.32,150.0,150.32,30108.0,139.985,140.2743,139.9757,140.2743,30108.0
2017-01-20 15:10:00,150.32,150.4,150.0,150.0,14157.0,140.2743,140.3489,139.9757,139.9757,14157.0
2017-01-20 15:20:00,150.01,150.12,149.93,149.96,36396.0,139.985,140.0876,139.9103,139.9383,36396.0
2017-01-20 15:30:00,149.97,150.06,149.83,150.02,76581.0,139.9477,140.0317,139.817,139.9943,76581.0
2017-01-20 15:40:00,150.05,150.12,149.95,150.05,70741.0,140.0223,140.0876,139.929,140.0223,70741.0
2017-01-20 15:50:00,150.05,150.34,149.99,150.33,136282.0,140.0223,140.2929,139.9663,140.2836,136282.0
2017-01-23 09:30:00,149.62,150.18,149.31,149.8,58802.0,139.6211,140.1436,139.3318,139.789,58802.0
2017-01-23 09:40:00,149.69,150.2,149.49,149.66,48801.0,139.6864,140.1623,139.4997,139.6584,48801.0
2017-01-23 09:50:00,149.57,149.84,149.5,149.62,43117.0,139.5744,139.8264,139.5091,139.6211,43117.0
2017-01-23 10:00:00,149.68,149.71,149.47,149.56,27091.0,139.6771,139.705,139.4811,139.5651,27091.0
2017-01-23 10:10:00,149.56,149.56,149.28,149.47,52831.0,139.5651,139.5651,139.3038,139.4811,52831.0
2017-01-23 10:20:00,149.47,149.69,149.26,149.28,40281.0,139.4811,139.6864,139.2851,139.3038,40281.0
2017-01-23 10:30:00,149.31,149.67,149.27,149.56,35578.0,139.3318,139.6677,139.2945,139.5651,35578.0
2017-01-23 10:40:00,149.55,149.56,148.83,148.85,52218.0,139.5557,139.5651,138.8839,138.9025,52218.0
2017-01-23 10:50:00,148.89,149.16,148.75,149.0,48757.0,138.9398,139.1918,138.8092,139.0425,48757.0
2017-01-23 11:00:00,149.0,149.08,148.85,149.05,58897.0,139.0425,139.1171,138.9025,139.0892,58897.0
2017-01-23 11:10:00,149.01,149.06,148.64,148.84,47055.0,139.0518,139.0985,138.7066,138.8932,47055.0
2017-01-23 11:20:00,148.85,148.97,148.67,148.78,47847.0,138.9025,139.0145,138.7345,138.8372,47847.0
2017-01-23 11:30:00,148.81,148.87,148.42,148.47,51866.0,138.8652,138.9212,138.5013,138.5479,51866.0
2017-01-23 11:40:00,148.51,148.82,148.51,148.82,28239.0,138.5852,138.8745,138.5852,138.8745,28239.0
2017-01-23 11:50:00,148.75,149.04,148.69,148.96,16119.0,138.8092,139.0798,138.7532,139.0052,16119.0
2017-01-23 12:00:00,148.97,149.05,148.7,148.72,43394.0,139.0145,139.0892,138.7625,138.7812,43394.0
2017-01-23 12:10:00,148.71,148.87,148.64,148.84,29447.0,138.7719,138.9212,138.7066,138.8932,29447.0
2017-01-23 12:20:00,148.91,149.06,148.77,149.0,19859.0,138.9585,139.0985,138.8279,139.0425,19859.0
2017-01-23 12:30:00,149.01,149.09,148.85,148.95,21071.0,139.0518,139.1265,138.9025,138.9958,21071.0
2017-01-23 12:40:00,148.92,148.96,148.8,148.91,12169.0,138.9678,139.0052,138.8559,138.9585,12169.0
2017-01-23 12:50:00,148.93,149.02,148.85,149.0,33265.0,138.9772,139.0612,138.9025,139.0425,33265.0
2017-01-23 13:00:00,149.01,149.1,148.97,149.02,38824.0,139.0518,139.1358,139.0145,139.0612,38824.0
2017-01-23 13:10:00,149.05,149.1,148.96,149.05,14974.0,139.0892,139.1358,139.0052,139.0892,14974.0
2017-01-23 13:20:00,149.02,149.14,148.91,149.06,50884.0,139.0612,139.1731,138.9585,139.0985,50884.0
2017-01-23 13:30:00,149.06,149.24,149.01,149.12,39192.0,139.0985,139.2665,139.0518,139.1545,39192.0
2017-01-23 13:40:00,149.17,149.17,148.72,148.92,23393.0,139.2011,139.2011,138.7812,138.9678,23393.0
2017-01-23 13:50:00,148.9,149.35,148.9,149.35,31004.0,138.9492,139.3691,138.9492,139.3691,31004.0
2017-01-23 14:00:00,149.36,149.39,149.25,149.26,23158.0,139.3784,139.4064,139.2758,139.2851,23158.0
2017-01-23 14:10:00,149.25,149.56,149.18,149.51,35006.0,139.2758,139.5651,139.2105,139.5184,35006.0
2017-01-23 14:20:00,149.52,149.64,149.33,149.47,16547.0,139.5277,139.6397,139.3504,139.4811,16547.0
2017-01-23 14:30:00,149.48,149.54,149.29,149.49,24639.0,139.4904,139.5464,139.3131,139.4997,24639.0
2017-01-23 14:40:00,149.49,149.56,149.37,149.41,14587.0,139.4997,139.5651,139.3878,139.4251,14587.0
2017-01-23 14:50:00,149.41,149.42,149.3,149.35,8970.0,139.4251,139.4344,139.3224,139.3691,8970.0
2017-01-23 15:00:00,149.33,149.4,149.24,149.4,31391.0,139.3504,139.4158,139.2665,139.4158,31391.0
2017-01-23 15:10:00,149.4,149.43,149.25,149.38,22249.0,139.4158,139.4438,139.2758,139.3971,22249.0
2017-01-23 15:20:00,149.39,149.47,149.28,149.33,20849.0,139.4064,139.4811,139.3038,139.3504,20849.0
2017-01-23 15:30:00,149.35,149.4,149.27,149.39,26038.0,139.3691,139.4158,139.2945,139.4064,26038.0
2017-01-23 15:40:00,149.36,149.41,149.22,149.35,75095.0,139.3784,139.4251,139.2478,139.3691,75095.0
2017-01-23 15:50:00,149.36,149.48,149.28,149.33,85662.0,139.3784,139.4904,139.3038,139.3504,85662.0
2017-01-24 09:30:00,149.12,149.12,148.01,148.52,54377.0,139.1545,139.1545,138.1187,138.5946,54377.0
2017-01-24 09:40:00,148.53,148.71,148.45,148.54,24504.0,138.6039,138.7719,138.5293,138.6132,24504.0
2017-01-24 09:50:00,148.53,148.66,148.15,148.51,76691.0,138.6039,138.7252,138.2493,138.5852,76691.0
2017-01-24 10:00:00,148.61,148.61,148.29,148.37,23389.0,138.6786,138.6786,138.3799,138.4546,23389.0
2017-01-24 10:10:00,148.37,148.5,148.32,148.35,58032.0,138.4546,138.5759,138.4079,138.4359,58032.0
2017-01-24 10:20:00,148.31,148.4,148.26,148.35,18220.0,138.3986,138.4826,138.3519,138.4359,18220.0
2017-01-24 10:30:00,148.34,148.56,148.27,148.42,46391.0,138.4266,138.6319,138.3613,138.5013,46391.0
2017-01-24 10:40:00,148.41,148.56,148.33,148.47,25038.0,138.4919,138.6319,138.4173,138.5479,25038.0
2017-01-24 10:50:00,148.41,148.64,148.33,148.56,40650.0,138.4919,138.7066,138.4173,138.6319,40650.0
2017-01-24 11:00:00,148.59,148.65,148.3,148.36,27991.0,138.6599,138.7159,138.3893,138.4453,27991.0
2017-01-24 11:10:00,148.38,148.45,148.3,148.41,39747.0,138.4639,138.5293,138.3893,138.4919,39747.0
2017-01-24 11:20:00,148.42,148.45,148.35,148.37,20638.0,138.5013,138.5293,138.4359,138.4546,20638.0
2017-01-24 11:30:00,148.36,148.46,148.31,148.37,38442.0,138.4453,138.5386,138.3986,138.4546,38442.0
2017-01-24 11:40:00,148.37,148.45,148.2,148.26,59321.0,138.4546,138.5293,138.296,138.3519,59321.0
2017-01-24 11:50:00,148.19,148.43,148.19,148.33,23267.0,138.2866,138.5106,138.2866,138.4173,23267.0
2017-01-24 12:00:00,148.32,148.38,148.3,148.35,21572.0,138.4079,138.4639,138.3893,138.4359,21572.0
2017-01-24 12:10:00,148.33,148.37,148.14,148.15,9623.0,138.4173,138.4546,138.24,138.2493,9623.0
2017-01-24 12:20:00,148.14,148.24,147.97,147.97,18874.0,138.24,138.3333,138.0813,138.0813,18874.0
2017-01-24 12:30:00,147.99,148.0,147.81,147.89,29460.0,138.1,138.1093,137.932,138.0067,29460.0
2017-01-24 12:40:00,147.92,148.1,147.77,147.81,17149.0,138.0347,138.2026,137.8947,137.932,17149.0
2017-01-24 12:50:00,147.79,147.95,147.66,147.67,21917.0,137.9134,138.0627,137.792,137.8014,21917.0
2017-01-24 13:00:00,147.67,148.0,147.67,147.84,21895.0,137.8014,138.1093,137.8014,137.96,21895.0
2017-01-24 13:10:00,147.97,148.05,147.73,147.98,17255.0,138.0813,138.156,137.8574,138.0907,17255.0
2017-01-24 13:20:00,148.0,148.03,147.89,147.95,13656.0,138.1093,138.1373,138.0067,138.0627,13656.0
2017-01-24 13:30:00,147.96,148.38,147.93,148.38,27430.0,138.072,138.4639,138.044,138.4639,27430.0
2017-01-24 13:40:00,148.4,148.41,148.12,148.25,14289.0,138.4826,138.4919,138.2213,138.3426,14289.0
2017-01-24 13:50:00,148.19,148.24,148.05,148.2,13403.0,138.2866,138.3333,138.156,138.296,13403.0
2017-01-24 14:00:00,148.2,148.48,148.19,148.41,17061.0,138.296,138.5572,138.2866,138.4919,17061.0
2017-01-24 14:10:00,148.4,148.43,148.32,148.32,18773.0,138.4826,138.5106,138.4079,138.4079,18773.0
2017-01-24 14:20:00,148.33,148.36,148.14,148.17,25649.0,138.4173,138.4453,138.24,138.268,25649.0
2017-01-24 14:30:00,148.15,148.41,148.15,148.3,19921.0,138.2493,138.4919,138.2493,138.3893,19921.0
2017-01-24 14:40:00,148.35,148.61,148.32,148.34,27736.0,138.4359,138.6786,138.4079,138.4266,27736.0
2017-01-24 14:50:00,148.33,148.52,148.26,148.31,29914.0,138.4173,138.5946,138.3519,138.3986,29914.0
2017-01-24 15:00:00,148.35,148.78,148.28,148.75,51581.0,138.4359,138.8372,138.3706,138.8092,51581.0
2017-01-24 15:10:00,148.73,148.75,148.42,148.57,30968.0,138.7905,138.8092,138.5013,138.6412,30968.0
2017-01-24 15:20:00,148.56,148.71,148.22,148.33,42330.0,138.6319,138.7719,138.3146,138.4173,42330.0
2017-01-24 15:30:00,148.37,148.51,148.23,148.51,31376.0,138.4546,138.5852,138.324,138.5852,31376.0
2017-01-24 15:40:00,148.48,148.51,148.25,148.42,34818.0,138.5572,138.5852,138.3426,138.5013,34818.0
2017-01-24 15:50:00,148.42,148.43,148.2,148.31,73205.0,138.5013,138.5106,138.296,138.3986,73205.0
2017-01-25 09:30:00,148.73,150.0,148.67,149.56,16210.0,138.7905,139.9757,138.7345,139.5651,16210.0
2017-01-25 09:40:00,149.67,150.22,149.26,149.46,50547.0,139.6677,140.181,139.2851,139.4718,50547.0
2017-01-25 09:50:00,149.42,150.46,149.41,150.19,17108.0,139.4344,140.4049,139.4251,140.153,17108.0
2017-01-25 10:00:00,150.22,150.36,149.98,150.28,12217.0,140.181,140.3116,139.957,140.237,12217.0
2017-01-25 10:10:00,150.21,150.36,150.04,150.19,15679.0,140.1716,140.3116,140.013,140.153,15679.0
2017-01-25 10:20:00,150.37,150.37,149.93,150.08,26467.0,140.3209,140.3209,139.9103,140.0503,26467.0
2017-01-25 10:30:00,150.1,150.16,149.82,149.83,26377.0,140.069,140.125,139.8077,139.817,26377.0
2017-01-25 10:40:00,149.75,150.03,149.16,149.38,36522.0,139.7424,140.0037,139.1918,139.3971,36522.0
2017-01-25 10:50:00,149.28,149.5,148.75,149.0,232045.0,139.3038,139.5091,138.8092,139.0425,232045.0
2017-01-25 11:00:00,149.0,150.1,148.97,149.88,79532.0,139.0425,140.069,139.0145,139.8637,79532.0
2017-01-25 11:10:00,149.9,150.23,149.84,149.9,44423.0,139.8823,140.1903,139.8264,139.8823,44423.0
2017-01-25 11:20:00,149.91,149.94,149.72,149.91,28495.0,139.8917,139.9197,139.7144,139.8917,28495.0
2017-01-25 11:30:00,149.88,149.91,149.23,149.32,22882.0,139.8637,139.8917,139.2571,139.3411,22882.0
2017-01-25 11:40:00,149.35,149.64,149.28,149.54,98050.0,139.3691,139.6397,139.3038,139.5464,98050.0
2017-01-25 11:50:00,149.53,149.72,149.35,149.64,31316.0,139.5371,139.7144,139.3691,139.6397,31316.0
2017-01-25 12:00:00,149.59,149.93,149.58,149.68,30990.0,139.5931,139.9103,139.5837,139.6771,30990.0
2017-01-25 12:10:00,149.7,149.97,149.57,149.97,16779.0,139.6957,139.9477,139.5744,139.9477,16779.0
2017-01-25 12:20:00,149.97,150.2,149.97,150.19,19368.0,139.9477,140.1623,139.9477,140.153,19368.0
2017-01-25 12:30:00,150.19,150.24,149.73,149.76,15853.0,140.153,140.1996,139.7237,139.7517,15853.0
2017-01-25 12:40:00,149.71,149.9,149.68,149.84,15558.0,139.705,139.8823,139.6771,139.8264,15558.0
2017-01-25 12:50:00,149.85,149.85,149.27,149.61,38186.0,139.8357,139.8357,139.2945,139.6117,38186.0
2017-01-25 13:00:00,149.63,149.63,149.4,149.59,15442.0,139.6304,139.6304,139.4158,139.5931,15442.0
2017-01-25 13:10:00,149.53,149.59,149.35,149.35,14322.0,139.5371,139.5931,139.3691,139.3691,14322.0
2017-01-25 13:20:00,149.34,149.6,149.17,149.58,26217.0,139.3598,139.6024,139.2011,139.5837,26217.0
2017-01-25 13:30:00,149.58,149.59,149.39,149.46,32690.0,139.5837,139.5931,139.4064,139.4718,32690.0
2017-01-25 13:40:00,149.46,149.73,149.44,149.73,50947.0,139.4718,139.7237,139.4531,139.7237,50947.0
2017-01-25 13:50:00,149.7,149.89,149.7,149.85,21079.0,139.6957,139.873,139.6957,139.8357,21079.0
2017-01-25 14:00:00,149.88,150.26,149.87,150.19,48774.0,139.8637,140.2183,139.8544,140.153,48774.0
2017-01-25 14:10:00,150.23,150.53,150.2,150.24,74488.0,140.1903,140.4702,140.1623,140.1996,74488.0
2017-01-25 14:20:00,150.23,150.42,150.15,150.23,33811.0,140.1903,140.3676,140.1156,140.1903,33811.0
2017-01-25 14:30:00,150.26,150.6,150.22,150.44,47526.0,140.2183,140.5356,140.181,140.3863,47526.0
2017-01-25 14:40:00,150.47,150.56,150.33,150.47,24768.0,140.4143,140.4982,140.2836,140.4143,24768.0
2017-01-25 14:50:00,150.45,151.06,150.44,150.97,92698.0,140.3956,140.9648,140.3863,140.8808,92698.0
2017-01-25 15:00:00,150.97,151.05,150.8,151.0,98431.0,140.8808,140.9555,140.7222,140.9088,98431.0
2017-01-25 15:10:00,150.99,151.12,150.89,151.12,74429.0,140.8995,141.0208,140.8062,141.0208,74429.0
2017-01-25 15:20:00,151.1,151.16,151.0,151.11,70099.0,141.0022,141.0581,140.9088,141.0115,70099.0
2017-01-25 15:30:00,151.12,151.19,151.02,151.1,84308.0,141.0208,141.0861,140.9275,141.0022,84308.0
2017-01-25 15:40:00,151.11,151.13,151.08,151.11,71207.0,141.0115,141.0301,140.9835,141.0115,71207.0
2017-01-25 15:50:00,151.1,151.24,151.03,151.1,189086.0,141.0022,141.1328,140.9368,141.0022,189086.0
2017-01-26 09:30:00,141.0,142.5,139.81,141.01,460757.0,131.5771,132.9769,130.4667,131.5865,460757.0
2017-01-26 09:40:00,141.27,143.72,140.64,143.62,292507.0,131.8291,134.1154,131.2412,134.022,292507.0
2017-01-26 09:50:00,143.74,144.31,141.51,142.0,281826.0,134.134,134.6659,132.053,132.5103,281826.0
2017-01-26 10:00:00,142.08,142.1,140.14,140.6,386111.0,132.585,132.6036,130.7746,131.2039,386111.0
2017-01-26 10:10:00,140.54,140.68,139.64,140.33,220108.0,131.1479,131.2785,130.308,130.9519,220108.0
2017-01-26 10:20:00,140.36,140.47,139.27,139.82,169875.0,130.9799,131.0825,129.9627,130.476,169875.0
2017-01-26 10:30:00,139.82,140.2,139.48,139.84,155430.0,130.476,130.8306,130.1587,130.4946,155430.0
2017-01-26 10:40:00,139.9,140.81,139.46,140.58,168270.0,130.5506,131.3998,130.14,131.1852,168270.0
2017-01-26 10:50:00,140.56,140.57,139.55,139.83,128624.0,131.1665,131.1759,130.224,130.4853,128624.0
2017-01-26 11:00:00,139.88,139.9,139.1,139.4,126661.0,130.532,130.5506,129.8041,130.0841,126661.0
2017-01-26 11:10:00,139.38,139.63,139.1,139.56,110519.0,130.0654,130.2987,129.8041,130.2334,110519.0
2017-01-26 11:20:00,139.56,140.25,139.5,140.13,53126.0,130.2334,130.8772,130.1774,130.7653,53126.0
2017-01-26 11:30:00,140.23,140.23,139.77,139.89,57009.0,130.8586,130.8586,130.4293,130.5413,57009.0
2017-01-26 11:40:00,139.92,140.5,139.6,140.31,90162.0,130.5693,131.1105,130.2707,130.9332,90162.0
2017-01-26 11:50:00,140.36,140.74,140.31,140.4,166429.0,130.9799,131.3345,130.9332,131.0172,166429.0
2017-01-26 12:00:00,140.41,140.45,139.82,139.82,86902.0,131.0266,131.0639,130.476,130.476,86902.0
2017-01-26 12:10:00,139.81,139.82,139.3,139.46,73089.0,130.4667,130.476,129.9907,130.14,73089.0
2017-01-26 12:20:00,139.51,139.63,139.11,139.43,157322.0,130.1867,130.2987,129.8134,130.112,157322.0
2017-01-26 12:30:00,139.37,139.46,139.01,139.08,79158.0,130.0561,130.14,129.7201,129.7854,79158.0
2017-01-26 12:40:00,139.06,139.08,138.7,138.93,103368.0,129.7668,129.7854,129.4308,129.6455,103368.0
2017-01-26 12:50:00,138.96,139.14,138.88,138.99,80368.0,129.6735,129.8414,129.5988,129.7015,80368.0
2017-01-26 13:00:00,138.98,139.05,138.76,138.76,64939.0,129.6921,129.7574,129.4868,129.4868,64939.0
2017-01-26 13:10:00,138.77,139.56,138.57,139.42,157457.0,129.4962,130.2334,129.3095,130.1027,157457.0
2017-01-26 13:20:00,139.34,139.7,139.29,139.5,35591.0,130.0281,130.364,129.9814,130.1774,35591.0
2017-01-26 13:30:00,139.48,139.48,138.6,138.8,94600.0,130.1587,130.1587,129.3375,129.5241,94600.0
2017-01-26 13:40:00,138.8,139.05,138.77,138.99,40408.0,129.5241,129.7574,129.4962,129.7015,40408.0
2017-01-26 13:50:00,138.99,139.4,138.95,138.99,60743.0,129.7015,130.0841,129.6641,129.7015,60743.0
2017-01-26 14:00:00,139.01,139.28,138.75,138.8,159049.0,129.7201,129.9721,129.4775,129.5241,159049.0
2017-01-26 14:10:00,138.81,139.0,138.78,138.88,77060.0,129.5335,129.7108,129.5055,129.5988,77060.0
2017-01-26 14:20:00,138.89,138.93,138.7,138.85,101823.0,129.6081,129.6455,129.4308,129.5708,101823.0
2017-01-26 14:30:00,138.86,138.94,138.53,138.77,141301.0,129.5801,129.6548,129.2722,129.4962,141301.0
2017-01-26 14:40:00,138.81,138.91,138.47,138.86,90980.0,129.5335,129.6268,129.2162,129.5801,90980.0
2017-01-26 14:50:00,138.91,139.2,138.57,138.57,125858.0,129.6268,129.8974,129.3095,129.3095,125858.0
2017-01-26 15:00:00,138.6,138.96,138.0,138.11,546256.0,129.3375,129.6735,128.7776,128.8803,546256.0
2017-01-26 15:10:00,138.08,138.47,137.58,137.93,156053.0,128.8523,129.2162,128.3857,128.7123,156053.0
2017-01-26 15:20:00,137.96,138.19,137.8,138.14,117362.0,128.7403,128.9549,128.591,128.9083,117362.0
2017-01-26 15:30:00,138.19,138.56,138.13,138.19,210905.0,128.9549,129.3002,128.8989,128.9549,210905.0
2017-01-26 15:40:00,138.2,138.25,137.92,138.18,412657.0,128.9642,129.0109,128.703,128.9456,412657.0
2017-01-26 15:50:00,138.18,138.57,138.04,138.55,338967.0,128.9456,129.3095,128.8149,129.2909,338967.0
2017-01-27 09:30:00,139.22,139.24,138.52,138.65,100358.0,129.9161,129.9347,129.2629,129.3842,100358.0
2017-01-27 09:40:00,138.6,138.76,137.61,137.61,41896.0,129.3375,129.4868,128.4137,128.4137,41896.0
2017-01-27 09:50:00,137.72,138.14,137.62,137.67,83935.0,128.5163,128.9083,128.423,128.4697,83935.0
2017-01-27 10:00:00,137.68,137.75,137.02,137.09,69270.0,128.479,128.5443,127.8631,127.9284,69270.0
2017-01-27 10:10:00,137.08,137.1,136.28,136.29,93912.0,127.9191,127.9378,127.1726,127.1819,93912.0
2017-01-27 10:20:00,136.31,136.59,135.92,136.59,130103.0,127.2006,127.4618,126.8366,127.4618,130103.0
2017-01-27 10:30:00,136.68,137.06,136.4,136.42,76914.0,127.5458,127.9004,127.2845,127.3032,76914.0
2017-01-27 10:40:00,136.4,136.41,135.92,136.23,101082.0,127.2845,127.2939,126.8366,127.1259,101082.0
2017-01-27 10:50:00,136.22,136.65,136.17,136.45,59472.0,127.1166,127.5178,127.0699,127.3312,59472.0
2017-01-27 11:00:00,136.47,136.47,135.96,135.97,133854.0,127.3499,127.3499,126.8739,126.8833,133854.0
2017-01-27 11:10:00,135.99,136.14,135.93,136.11,91262.0,126.9019,127.0419,126.8459,127.0139,91262.0
2017-01-27 11:20:00,136.15,136.54,136.01,136.19,88353.0,127.0512,127.4152,126.9206,127.0886,88353.0
2017-01-27 11:30:00,136.17,136.23,135.52,135.72,60976.0,127.0699,127.1259,126.4633,126.65,60976.0
2017-01-27 11:40:00,135.75,136.66,135.46,136.66,75840.0,126.678,127.5272,126.4074,127.5272,75840.0
2017-01-27 11:50:00,136.64,136.79,136.25,136.34,51680.0,127.5085,127.6485,127.1446,127.2285,51680.0
2017-01-27 12:00:00,136.34,136.83,136.34,136.54,45067.0,127.2285,127.6858,127.2285,127.4152,45067.0
2017-01-27 12:10:00,136.55,136.96,136.48,136.91,55792.0,127.4245,127.8071,127.3592,127.7605,55792.0
2017-01-27 12:20:00,136.91,136.93,136.29,136.29,56495.0,127.7605,127.7791,127.1819,127.1819,56495.0
2017-01-27 12:30:00,136.29,136.65,136.16,136.32,68005.0,127.1819,127.5178,127.0606,127.2099,68005.0
2017-01-27 12:40:00,136.32,136.67,136.32,136.56,57303.0,127.2099,127.5365,127.2099,127.4338,57303.0
2017-01-27 12:50:00,136.56,136.67,136.37,136.42,57232.0,127.4338,127.5365,127.2565,127.3032,57232.0
2017-01-27 13:00:00,136.42,136.58,136.37,136.46,59078.0,127.3032,127.4525,127.2565,127.3405,59078.0
2017-01-27 13:10:00,136.47,136.55,136.17,136.19,61552.0,127.3499,127.4245,127.0699,127.0886,61552.0
2017-01-27 13:20:00,136.18,136.34,135.95,136.16,54114.0,127.0792,127.2285,126.8646,127.0606,54114.0
2017-01-27 13:30:00,136.19,136.51,136.19,136.33,42593.0,127.0886,127.3872,127.0886,127.2192,42593.0
2017-01-27 13:40:00,136.35,136.46,136.15,136.28,60031.0,127.2379,127.3405,127.0512,127.1726,60031.0
2017-01-27 13:50:00,136.25,136.45,136.14,136.45,59762.0,127.1446,127.3312,127.0419,127.3312,59762.0
2017-01-27 14:00:00,136.45,136.53,136.27,136.27,42203.0,127.3312,127.4059,127.1632,127.1632,42203.0
2017-01-27 14:10:00,136.27,136.48,136.23,136.31,51121.0,127.1632,127.3592,127.1259,127.2006,51121.0
2017-01-27 14:20:00,136.31,136.52,136.2,136.41,65797.0,127.2006,127.3965,127.0979,127.2939,65797.0
2017-01-27 14:30:00,136.37,136.46,136.28,136.36,48077.0,127.2565,127.3405,127.1726,127.2472,48077.0
2017-01-27 14:40:00,136.36,136.48,136.28,136.38,46590.0,127.2472,127.3592,127.1726,127.2659,46590.0
2017-01-27 14:50:00,136.39,136.43,136.32,136.38,35726.0,127.2752,127.3125,127.2099,127.2659,35726.0
2017-01-27 15:00:00,136.37,136.41,136.35,136.39,47508.0,127.2565,127.2939,127.2379,127.2752,47508.0
2017-01-27 15:10:00,136.4,136.46,136.33,136.42,83079.0,127.2845,127.3405,127.2192,127.3032,83079.0
2017-01-27 15:20:00,136.39,136.44,136.3,136.31,57624.0,127.2752,127.3219,127.1912,127.2006,57624.0
2017-01-27 15:30:00,136.31,136.43,136.31,136.41,79440.0,127.2006,127.3125,127.2006,127.2939,79440.0
2017-01-27 15:40:00,136.4,136.72,136.33,136.43,106318.0,127.2845,127.5832,127.2192,127.3125,106318.0
2017-01-27 15:50:00,136.43,136.74,136.31,136.72,241131.0,127.3125,127.6018,127.2006,127.5832,241131.0
2017-01-30 09:30:00,137.01,137.01,135.6,135.83,57228.0,127.8538,127.8538,126.538,126.7526,57228.0
2017-01-30 09:40:00,135.74,136.03,134.6,134.7,93932.0,126.6686,126.9393,125.6048,125.6981,93932.0
2017-01-30 09:50:00,134.56,135.55,134.21,135.43,90646.0,125.5675,126.4913,125.2409,126.3794,90646.0
2017-01-30 10:00:00,135.44,135.48,134.37,134.57,132544.0,126.3887,126.426,125.3902,125.5768,132544.0
2017-01-30 10:10:00,134.55,135.01,134.42,134.5,61627.0,125.5582,125.9874,125.4369,125.5115,61627.0
2017-01-30 10:20:00,134.46,134.6,134.18,134.23,76724.0,125.4742,125.6048,125.2129,125.2596,76724.0
2017-01-30 10:30:00,134.17,135.31,134.17,135.1,53569.0,125.2036,126.2674,125.2036,126.0714,53569.0
2017-01-30 10:40:00,135.14,135.27,134.81,134.81,123177.0,126.1087,126.2301,125.8008,125.8008,123177.0
2017-01-30 10:50:00,134.81,135.22,134.81,135.08,62220.0,125.8008,126.1834,125.8008,126.0528,62220.0
2017-01-30 11:00:00,135.13,135.79,135.07,135.79,33574.0,126.0994,126.7153,126.0434,126.7153,33574.0
2017-01-30 11:10:00,135.73,137.0,135.67,136.93,100973.0,126.6593,127.8444,126.6033,127.7791,100973.0
2017-01-30 11:20:00,136.93,137.0,136.52,136.84,127533.0,127.7791,127.8444,127.3965,127.6951,127533.0
2017-01-30 11:30:00,136.81,136.81,136.23,136.29,160907.0,127.6671,127.6671,127.1259,127.1819,160907.0
2017-01-30 11:40:00,136.25,137.4,136.25,137.1,56858.0,127.1446,128.2177,127.1446,127.9378,56858.0
2017-01-30 11:50:00,137.09,137.12,136.92,137.03,56213.0,127.9284,127.9564,127.7698,127.8724,56213.0
2017-01-30 12:00:00,137.0,137.03,136.52,136.66,31769.0,127.8444,127.8724,127.3965,127.5272,31769.0
2017-01-30 12:10:00,136.69,136.84,136.56,136.62,30110.0,127.5552,127.6951,127.4338,127.4898,30110.0
2017-01-30 12:20:00,136.66,136.68,135.93,135.96,112039.0,127.5272,127.5458,126.8459,126.8739,112039.0
2017-01-30 12:30:00,136.01,136.28,135.98,136.25,23115.0,126.9206,127.1726,126.8926,127.1446,23115.0
2017-01-30 12:40:00,136.24,136.52,136.23,136.3,30751.0,127.1352,127.3965,127.1259,127.1912,30751.0
2017-01-30 12:50:00,136.32,136.54,136.29,136.32,20494.0,127.2099,127.4152,127.1819,127.2099,20494.0
2017-01-30 13:00:00,136.33,136.78,136.32,136.78,15869.0,127.2192,127.6391,127.2099,127.6391,15869.0
2017-01-30 13:10:00,136.75,136.85,136.28,136.45,79829.0,127.6111,127.7045,127.1726,127.3312,79829.0
2017-01-30 13:20:00,136.4,136.5,135.96,136.0,78209.0,127.2845,127.3779,126.8739,126.9113,78209.0
2017-01-30 13:30:00,136.03,136.52,136.0,136.49,23127.0,126.9393,127.3965,126.9113,127.3685,23127.0
2017-01-30 13:40:00,136.44,136.79,136.37,136.46,33488.0,127.3219,127.6485,127.2565,127.3405,33488.0
2017-01-30 13:50:00,136.43,136.47,136.31,136.45,82819.0,127.3125,127.3499,127.2006,127.3312,82819.0
2017-01-30 14:00:00,136.45,136.62,136.42,136.52,16236.0,127.3312,127.4898,127.3032,127.3965,16236.0
2017-01-30 14:10:00,136.53,136.57,136.41,136.5,53347.0,127.4059,127.4432,127.2939,127.3779,53347.0
2017-01-30 14:20:00,136.49,136.56,136.35,136.46,47221.0,127.3685,127.4338,127.2379,127.3405,47221.0
2017-01-30 14:30:00,136.46,136.55,136.45,136.52,27591.0,127.3405,127.4245,127.3312,127.3965,27591.0
2017-01-30 14:40:00,136.51,136.55,136.45,136.49,29718.0,127.3872,127.4245,127.3312,127.3685,29718.0
2017-01-30 14:50:00,136.5,136.68,136.39,136.59,35202.0,127.3779,127.5458,127.2752,127.4618,35202.0
2017-01-30 15:00:00,136.6,136.61,136.37,136.39,26924.0,127.4712,127.4805,127.2565,127.2752,26924.0
2017-01-30 15:10:00,136.39,136.46,136.35,136.44,76504.0,127.2752,127.3405,127.2379,127.3219,76504.0
2017-01-30 15:20:00,136.45,136.79,136.45,136.7,32383.0,127.3312,127.6485,127.3312,127.5645,32383.0
2017-01-30 15:30:00,136.71,136.78,136.54,136.58,58321.0,127.5738,127.6391,127.4152,127.4525,58321.0
2017-01-30 15:40:00,136.55,136.91,136.51,136.91,101302.0,127.4245,127.7605,127.3872,127.7605,101302.0
2017-01-30 15:50:00,136.87,137.17,136.86,137.1,182044.0,127.7231,128.0031,127.7138,127.9378,182044.0
2017-01-31 09:30:00,137.44,137.5,136.59,136.67,59988.0,128.255,128.311,127.4618,127.5365,59988.0
2017-01-31 09:40:00,136.7,137.56,135.76,137.54,97140.0,127.5645,128.367,126.6873,128.3484,97140.0
2017-01-31 09:50:00,137.64,137.84,137.08,137.5,71325.0,128.4417,128.6283,127.9191,128.311,71325.0
2017-01-31 10:00:00,137.49,137.91,136.55,136.59,235226.0,128.3017,128.6936,127.4245,127.4618,235226.0
2017-01-31 10:10:00,136.68,137.33,136.55,137.23,92185.0,127.5458,128.1524,127.4245,128.0591,92185.0
2017-01-31 10:20:00,137.33,137.57,137.04,137.5,160506.0,128.1524,128.3763,127.8818,128.311,160506.0
2017-01-31 10:30:00,137.5,137.94,137.34,137.34,87943.0,128.311,128.7216,128.1617,128.1617,87943.0
2017-01-31 10:40:00,137.36,137.76,137.21,137.38,72066.0,128.1804,128.5537,128.0404,128.199,72066.0
2017-01-31 10:50:00,137.37,137.4,137.12,137.39,28613.0,128.1897,128.2177,127.9564,128.2084,28613.0
2017-01-31 11:00:00,137.37,137.54,137.2,137.38,43358.0,128.1897,128.3484,128.0311,128.199,43358.0
2017-01-31 11:10:00,137.39,137.58,137.31,137.42,45335.0,128.2084,128.3857,128.1337,128.2364,45335.0
2017-01-31 11:20:00,137.4,137.48,136.93,136.93,37802.0,128.2177,128.2924,127.7791,127.7791,37802.0
2017-01-31 11:30:00,137.03,137.21,136.98,137.06,32632.0,127.8724,128.0404,127.8258,127.9004,32632.0
2017-01-31 11:40:00,137.05,137.37,136.97,137.34,96210.0,127.8911,128.1897,127.8164,128.1617,96210.0
2017-01-31 11:50:00,137.34,137.57,137.19,137.23,37182.0,128.1617,128.3763,128.0217,128.0591,37182.0
2017-01-31 12:00:00,137.22,137.29,136.89,136.89,63647.0,128.0497,128.1151,127.7418,127.7418,63647.0
2017-01-31 12:10:00,136.88,137.13,136.85,137.06,26168.0,127.7325,127.9658,127.7045,127.9004,26168.0
2017-01-31 12:20:00,137.09,137.39,137.07,137.37,28293.0,127.9284,128.2084,127.9098,128.1897,28293.0
2017-01-31 12:30:00,137.33,137.34,137.17,137.25,27633.0,128.1524,128.1617,128.0031,128.0777,27633.0
2017-01-31 12:40:00,137.25,137.46,137.25,137.26,38829.0,128.0777,128.2737,128.0777,128.0871,38829.0
2017-01-31 12:50:00,137.29,137.39,137.26,137.29,24506.0,128.1151,128.2084,128.0871,128.1151,24506.0
2017-01-31 13:00:00,137.28,137.36,137.19,137.21,24012.0,128.1057,128.1804,128.0217,128.0404,24012.0
2017-01-31 13:10:00,137.19,137.29,137.15,137.17,26694.0,128.0217,128.1151,127.9844,128.0031,26694.0
2017-01-31 13:20:00,137.16,137.36,137.14,137.28,24774.0,127.9937,128.1804,127.9751,128.1057,24774.0
2017-01-31 13:30:00,137.31,137.34,136.99,137.0,40078.0,128.1337,128.1617,127.8351,127.8444,40078.0
2017-01-31 13:40:00,137.03,137.3,137.01,137.3,29238.0,127.8724,128.1244,127.8538,128.1244,29238.0
2017-01-31 13:50:00,137.32,137.51,137.22,137.25,26218.0,128.1431,128.3204,128.0497,128.0777,26218.0
2017-01-31 14:00:00,137.25,137.32,137.16,137.29,45966.0,128.0777,128.1431,127.9937,128.1151,45966.0
2017-01-31 14:10:00,137.29,137.56,137.28,137.4,29078.0,128.1151,128.367,128.1057,128.2177,29078.0
2017-01-31 14:20:00,137.43,137.73,137.43,137.71,30594.0,128.2457,128.5257,128.2457,128.507,30594.0
2017-01-31 14:30:00,137.71,138.12,137.67,138.08,38258.0,128.507,128.8896,128.4697,128.8523,38258.0
2017-01-31 14:40:00,138.13,138.5,138.11,138.5,38357.0,128.8989,129.2442,128.8803,129.2442,38357.0
2017-01-31 14:50:00,138.56,138.59,138.26,138.44,44300.0,129.3002,129.3282,129.0202,129.1882,44300.0
2017-01-31 15:00:00,138.45,138.74,138.44,138.74,59343.0,129.1975,129.4682,129.1882,129.4682,59343.0
2017-01-31 15:10:00,138.72,138.76,138.56,138.71,67976.0,129.4495,129.4868,129.3002,129.4402,67976.0
2017-01-31 15:20:00,138.71,139.21,138.64,139.05,63172.0,129.4402,129.9067,129.3748,129.7574,63172.0
2017-01-31 15:30:00,139.03,139.14,138.96,139.13,84440.0,129.7388,129.8414,129.6735,129.8321,84440.0
2017-01-31 15:40:00,139.12,139.2,139.05,139.15,139680.0,129.8228,129.8974,129.7574,129.8508,139680.0
2017-01-31 15:50:00,139.14,139.27,138.92,139.18,234403.0,129.8414,129.9627,129.6361,129.8788,234403.0
2017-02-01 09:30:00,139.7,139.88,138.71,139.74,101470.0,130.364,130.532,129.4402,130.4013,101470.0
2017-02-01 09:40:00,139.71,139.86,139.44,139.64,43296.0,130.3733,130.5133,130.1214,130.308,43296.0
2017-02-01 09:50:00,139.62,139.81,139.4,139.41,70271.0,130.2893,130.4667,130.0841,130.0934,70271.0
2017-02-01 10:00:00,139.4,139.68,138.94,139.65,88264.0,130.0841,130.3453,129.6548,130.3173,88264.0
2017-02-01 10:10:00,139.64,139.64,139.1,139.41,66390.0,130.308,130.308,129.8041,130.0934,66390.0
2017-02-01 10:20:00,139.41,139.61,139.15,139.15,41069.0,130.0934,130.28,129.8508,129.8508,41069.0
2017-02-01 10:30:00,139.15,139.57,139.08,139.28,104899.0,129.8508,130.2427,129.7854,129.9721,104899.0
2017-02-01 10:40:00,139.25,139.5,139.05,139.12,78806.0,129.9441,130.1774,129.7574,129.8228,78806.0
2017-02-01 10:50:00,139.12,139.23,138.93,139.17,76117.0,129.8228,129.9254,129.6455,129.8694,76117.0
2017-02-01 11:00:00,139.13,139.98,139.13,139.98,43799.0,129.8321,130.6253,129.8321,130.6253,43799.0
2017-02-01 11:10:00,139.94,140.5,139.85,139.87,65982.0,130.588,131.1105,130.504,130.5226,65982.0
2017-02-01 11:20:00,139.84,140.17,139.78,139.84,20642.0,130.4946,130.8026,130.4387,130.4946,20642.0
2017-02-01 11:30:00,139.91,140.05,139.77,140.0,63819.0,130.56,130.6906,130.4293,130.644,63819.0
2017-02-01 11:40:00,140.02,140.05,139.51,139.51,26260.0,130.6626,130.6906,130.1867,130.1867,26260.0
2017-02-01 11:50:00,139.52,139.52,139.32,139.42,46254.0,130.196,130.196,130.0094,130.1027,46254.0
2017-02-01 12:00:00,139.36,139.43,139.22,139.4,64443.0,130.0467,130.112,129.9161,130.0841,64443.0
2017-02-01 12:10:00,139.38,139.49,139.36,139.41,46925.0,130.0654,130.168,130.0467,130.0934,46925.0
2017-02-01 12:20:00,139.37,139.49,139.31,139.35,33254.0,130.0561,130.168,130.0001,130.0374,33254.0
2017-02-01 12:30:00,139.34,139.51,139.29,139.43,49836.0,130.0281,130.1867,129.9814,130.112,49836.0
2017-02-01 12:40:00,139.43,139.63,139.07,139.6,82199.0,130.112,130.2987,129.7761,130.2707,82199.0
2017-02-01 12:50:00,139.6,139.85,139.58,139.85,10053.0,130.2707,130.504,130.252,130.504,10053.0
2017-02-01 13:00:00,139.85,140.09,139.8,139.89,17306.0,130.504,130.7279,130.4573,130.5413,17306.0
2017-02-01 13:10:00,139.91,139.93,139.61,139.7,9729.0,130.56,130.5786,130.28,130.364,9729.0
2017-02-01 13:20:00,139.73,139.74,139.6,139.71,13914.0,130.392,130.4013,130.2707,130.3733,13914.0
2017-02-01 13:30:00,139.74,139.85,139.54,139.66,32185.0,130.4013,130.504,130.2147,130.3267,32185.0
2017-02-01 13:40:00,139.66,139.72,139.6,139.6,26642.0,130.3267,130.3827,130.2707,130.2707,26642.0
2017-02-01 13:50:00,139.6,139.66,139.28,139.66,62226.0,130.2707,130.3267,129.9721,130.3267,62226.0
2017-02-01 14:00:00,139.52,139.76,139.39,139.55,91718.0,130.196,130.42,130.0747,130.224,91718.0
2017-02-01 14:10:00,139.46,139.77,139.37,139.77,48397.0,130.14,130.4293,130.0561,130.4293,48397.0
2017-02-01 14:20:00,139.7,139.85,139.55,139.83,26192.0,130.364,130.504,130.224,130.4853,26192.0
2017-02-01 14:30:00,139.83,139.95,139.59,139.64,37743.0,130.4853,130.5973,130.2614,130.308,37743.0
2017-02-01 14:40:00,139.64,139.75,139.48,139.59,28958.0,130.308,130.4107,130.1587,130.2614,28958.0
2017-02-01 14:50:00,139.62,139.64,139.43,139.63,58931.0,130.2893,130.308,130.112,130.2987,58931.0
2017-02-01 15:00:00,139.63,139.68,139.54,139.55,46017.0,130.2987,130.3453,130.2147,130.224,46017.0
2017-02-01 15:10:00,139.53,139.58,139.41,139.47,41847.0,130.2054,130.252,130.0934,130.1494,41847.0
2017-02-01 15:20:00,139.51,139.57,139.44,139.5,75771.0,130.1867,130.2427,130.1214,130.1774,75771.0
2017-02-01 15:30:00,139.5,139.64,139.47,139.6,94242.0,130.1774,130.308,130.1494,130.2707,94242.0
2017-02-01 15:40:00,139.62,140.12,139.6,140.08,91041.0,130.2893,130.7559,130.2707,130.7186,91041.0
2017-02-01 15:50:00,140.06,140.08,139.92,139.99,179342.0,130.6999,130.7186,130.5693,130.6346,179342.0
2017-02-02 09:30:00,139.81,139.81,138.0,138.74,89990.0,130.4667,130.4667,128.7776,129.4682,89990.0
2017-02-02 09:40:00,138.74,138.83,137.83,138.5,91686.0,129.4682,129.5521,128.619,129.2442,91686.0
2017-02-02 09:50:00,138.54,138.72,137.9,138.56,87125.0,129.2815,129.4495,128.6843,129.3002,87125.0
2017-02-02 10:00:00,138.47,139.31,138.38,139.25,65713.0,129.2162,130.0001,129.1322,129.9441,65713.0
2017-02-02 10:10:00,139.23,139.55,138.73,138.76,62220.0,129.9254,130.224,129.4588,129.4868,62220.0
2017-02-02 10:20:00,138.77,139.45,138.7,139.43,60041.0,129.4962,130.1307,129.4308,130.112,60041.0
2017-02-02 10:30:00,139.43,139.46,139.01,139.05,24331.0,130.112,130.14,129.7201,129.7574,24331.0
2017-02-02 10:40:00,139.05,139.14,138.8,139.0,32152.0,129.7574,129.8414,129.5241,129.7108,32152.0
2017-02-02 10:50:00,138.95,139.03,138.79,138.82,76962.0,129.6641,129.7388,129.5148,129.5428,76962.0
2017-02-02 11:00:00,138.85,138.92,138.7,138.77,68280.0,129.5708,129.6361,129.4308,129.4962,68280.0
2017-02-02 11:10:00,138.75,139.28,138.75,139.21,50887.0,129.4775,129.9721,129.4775,129.9067,50887.0
2017-02-02 11:20:00,139.17,139.27,138.78,139.09,62677.0,129.8694,129.9627,129.5055,129.7948,62677.0
2017-02-02 11:30:00,139.05,139.15,138.84,139.05,47093.0,129.7574,129.8508,129.5615,129.7574,47093.0
2017-02-02 11:40:00,139.03,139.17,138.8,138.93,34271.0,129.7388,129.8694,129.5241,129.6455,34271.0
2017-02-02 11:50:00,138.87,139.0,138.8,138.81,38338.0,129.5895,129.7108,129.5241,129.5335,38338.0
2017-02-02 12:00:00,138.82,138.95,138.77,138.8,72516.0,129.5428,129.6641,129.4962,129.5241,72516.0
2017-02-02 12:10:00,138.77,138.94,138.77,138.89,34140.0,129.4962,129.6548,129.4962,129.6081,34140.0
2017-02-02 12:20:00,138.86,138.88,138.63,138.76,75401.0,129.5801,129.5988,129.3655,129.4868,75401.0
2017-02-02 12:30:00,138.76,138.95,138.76,138.93,31840.0,129.4868,129.6641,129.4868,129.6455,31840.0
2017-02-02 12:40:00,138.92,139.17,138.88,138.96,22832.0,129.6361,129.8694,129.5988,129.6735,22832.0
2017-02-02 12:50:00,139.02,139.22,138.99,139.22,25838.0,129.7294,129.9161,129.7015,129.9161,25838.0
2017-02-02 13:00:00,139.22,139.24,138.9,138.9,22200.0,129.9161,129.9347,129.6175,129.6175,22200.0
2017-02-02 13:10:00,138.91,138.96,138.71,138.77,61008.0,129.6268,129.6735,129.4402,129.4962,61008.0
2017-02-02 13:20:00,138.77,138.87,138.7,138.77,93133.0,129.4962,129.5895,129.4308,129.4962,93133.0
2017-02-02 13:30:00,138.77,138.95,138.75,138.78,25562.0,129.4962,129.6641,129.4775,129.5055,25562.0
2017-02-02 13:40:00,138.76,139.15,138.74,139.05,16287.0,129.4868,129.8508,129.4682,129.7574,16287.0
2017-02-02 13:50:00,139.01,139.11,138.73,138.87,26347.0,129.7201,129.8134,129.4588,129.5895,26347.0
2017-02-02 14:00:00,138.88,138.95,138.72,138.85,31957.0,129.5988,129.6641,129.4495,129.5708,31957.0
2017-02-02 14:10:00,138.88,138.89,138.72,138.85,82828.0,129.5988,129.6081,129.4495,129.5708,82828.0
2017-02-02 14:20:00,138.85,138.86,138.61,138.69,118348.0,129.5708,129.5801,129.3468,129.4215,118348.0
2017-02-02 14:30:00,138.61,138.81,138.51,138.67,44905.0,129.3468,129.5335,129.2535,129.4028,44905.0
2017-02-02 14:40:00,138.68,138.71,138.32,138.47,112354.0,129.4122,129.4402,129.0762,129.2162,112354.0
2017-02-02 14:50:00,138.46,138.65,138.37,138.52,100617.0,129.2069,129.3842,129.1229,129.2629,100617.0
2017-02-02 15:00:00,138.52,138.92,138.52,138.81,33362.0,129.2629,129.6361,129.2629,129.5335,33362.0
2017-02-02 15:10:00,138.84,138.88,138.76,138.86,32190.0,129.5615,129.5988,129.4868,129.5801,32190.0
2017-02-02 15:20:00,138.86,139.08,138.85,139.03,32414.0,129.5801,129.7854,129.5708,129.7388,32414.0
2017-02-02 15:30:00,139.02,139.04,138.93,138.98,44137.0,129.7294,129.7481,129.6455,129.6921,44137.0
2017-02-02 15:40:00,138.99,139.24,138.98,139.09,53819.0,129.7015,129.9347,129.6921,129.7948,53819.0
2017-02-02 15:50:00,139.08,139.12,138.89,139.01,135133.0,129.7854,129.8228,129.6081,129.7201,135133.0
2017-02-03 09:30:00,138.81,139.0,138.29,138.42,123151.0,129.5335,129.7108,129.0482,129.1695,123151.0
2017-02-03 09:40:00,138.52,138.56,138.23,138.24,87277.0,129.2629,129.3002,128.9922,129.0016,87277.0
2017-02-03 09:50:00,138.23,138.48,138.1,138.27,79541.0,128.9922,129.2255,128.8709,129.0296,79541.0
2017-02-03 10:00:00,138.33,138.41,137.9,138.0,68476.0,129.0856,129.1602,128.6843,128.7776,68476.0
2017-02-03 10:10:00,138.0,138.22,137.86,138.01,45922.0,128.7776,128.9829,128.647,128.7869,45922.0
2017-02-03 10:20:00,138.01,138.52,137.95,138.23,76513.0,128.7869,129.2629,128.731,128.9922,76513.0
2017-02-03 10:30:00,138.23,138.54,138.2,138.5,35212.0,128.9922,129.2815,128.9642,129.2442,35212.0
2017-02-03 10:40:00,138.47,138.83,138.4,138.83,62622.0,129.2162,129.5521,129.1509,129.5521,62622.0
2017-02-03 10:50:00,138.84,139.23,138.8,139.11,98377.0,129.5615,129.9254,129.5241,129.8134,98377.0
2017-02-03 11:00:00,139.11,139.34,138.97,139.3,66033.0,129.8134,130.0281,129.6828,129.9907,66033.0
2017-02-03 11:10:00,139.3,139.52,139.23,139.3,54184.0,129.9907,130.196,129.9254,129.9907,54184.0
2017-02-03 11:20:00,139.29,139.71,139.27,139.61,42670.0,129.9814,130.3733,129.9627,130.28,42670.0
2017-02-03 11:30:00,139.61,139.61,139.04,139.23,35014.0,130.28,130.28,129.7481,129.9254,35014.0
2017-02-03 11:40:00,139.22,139.24,139.05,139.18,19559.0,129.9161,129.9347,129.7574,129.8788,19559.0
2017-02-03 11:50:00,139.19,139.29,139.1,139.24,18865.0,129.8881,129.9814,129.8041,129.9347,18865.0
2017-02-03 12:00:00,139.24,139.4,139.15,139.28,31367.0,129.9347,130.0841,129.8508,129.9721,31367.0
2017-02-03 12:10:00,139.27,139.37,139.2,139.3,29740.0,129.9627,130.0561,129.8974,129.9907,29740.0
2017-02-03 12:20:00,139.32,139.52,139.2,139.4,33430.0,130.0094,130.196,129.8974,130.0841,33430.0
2017-02-03 12:30:00,139.41,139.62,139.29,139.56,26424.0,130.0934,130.2893,129.9814,130.2334,26424.0
2017-02-03 12:40:00,139.53,139.55,139.37,139.4,27106.0,130.2054,130.224,130.0561,130.0841,27106.0
2017-02-03 12:50:00,139.41,139.45,139.34,139.37,17487.0,130.0934,130.1307,130.0281,130.0561,17487.0
2017-02-03 13:00:00,139.37,139.49,139.34,139.36,16594.0,130.0561,130.168,130.0281,130.0467,16594.0
2017-02-03 13:10:00,139.36,139.38,139.27,139.28,21053.0,130.0467,130.0654,129.9627,129.9721,21053.0
2017-02-03 13:20:00,139.28,139.31,139.02,139.03,26425.0,129.9721,130.0001,129.7294,129.7388,26425.0
2017-02-03 13:30:00,139.04,139.2,139.01,139.11,29539.0,129.7481,129.8974,129.7201,129.8134,29539.0
2017-02-03 13:40:00,139.13,139.17,139.09,139.12,24406.0,129.8321,129.8694,129.7948,129.8228,24406.0
2017-02-03 13:50:00,139.11,139.12,138.87,138.98,33610.0,129.8134,129.8228,129.5895,129.6921,33610.0
2017-02-03 14:00:00,139.0,139.04,138.91,138.99,23468.0,129.7108,129.7481,129.6268,129.7015,23468.0
2017-02-03 14:10:00,138.97,139.0,138.77,138.92,38148.0,129.6828,129.7108,129.4962,129.6361,38148.0
2017-02-03 14:20:00,138.94,138.97,138.74,138.77,36395.0,129.6548,129.6828,129.4682,129.4962,36395.0
2017-02-03 14:30:00,138.75,138.86,138.7,138.86,32915.0,129.4775,129.5801,129.4308,129.5801,32915.0
2017-02-03 14:40:00,138.85,138.86,138.77,138.82,37907.0,129.5708,129.5801,129.4962,129.5428,37907.0
2017-02-03 14:50:00,138.77,138.97,138.75,138.97,26895.0,129.4962,129.6828,129.4775,129.6828,26895.0
2017-02-03 15:00:00,138.96,139.15,138.91,138.96,32107.0,129.6735,129.8508,129.6268,129.6735,32107.0
2017-02-03 15:10:00,138.92,139.13,138.92,139.13,24985.0,129.6361,129.8321,129.6361,129.8321,24985.0
2017-02-03 15:20:00,139.08,139.08,138.88,138.89,27561.0,129.7854,129.7854,129.5988,129.6081,27561.0
2017-02-03 15:30:00,138.89,139.02,138.86,138.91,50220.0,129.6081,129.7294,129.5801,129.6268,50220.0
2017-02-03 15:40:00,138.91,139.12,138.86,138.98,66990.0,129.6268,129.8228,129.5801,129.6921,66990.0
2017-02-03 15:50:00,138.99,139.02,138.75,138.91,203856.0,129.7015,129.7294,129.4775,129.6268,203856.0
2017-02-06 09:30:00,139.15,139.19,138.01,138.56,46777.0,129.8508,129.8881,128.7869,129.3002,46777.0
2017-02-06 09:40:00,138.68,139.31,138.66,139.2,22514.0,129.4122,130.0001,129.3935,129.8974,22514.0
2017-02-06 09:50:00,139.26,139.28,138.68,138.93,37140.0,129.9534,129.9721,129.4122,129.6455,37140.0
2017-02-06 10:00:00,138.94,138.94,138.43,138.58,33579.0,129.6548,129.6548,129.1789,129.3189,33579.0
2017-02-06 10:10:00,138.65,139.0,138.53,138.8,33870.0,129.3842,129.7108,129.2722,129.5241,33870.0
2017-02-06 10:20:00,138.82,139.06,138.72,138.87,57437.0,129.5428,129.7668,129.4495,129.5895,57437.0
2017-02-06 10:30:00,138.88,138.89,138.54,138.78,40137.0,129.5988,129.6081,129.2815,129.5055,40137.0
2017-02-06 10:40:00,138.78,138.93,138.69,138.71,42597.0,129.5055,129.6455,129.4215,129.4402,42597.0
2017-02-06 10:50:00,138.75,139.19,138.73,138.96,68228.0,129.4775,129.8881,129.4588,129.6735,68228.0
2017-02-06 11:00:00,138.96,139.09,138.8,138.98,33997.0,129.6735,129.7948,129.5241,129.6921,33997.0
2017-02-06 11:10:00,139.0,139.41,138.95,139.4,65561.0,129.7108,130.0934,129.6641,130.0841,65561.0
2017-02-06 11:20:00,139.4,139.56,139.22,139.47,53492.0,130.0841,130.2334,129.9161,130.1494,53492.0
2017-02-06 11:30:00,139.49,139.57,139.4,139.55,37979.0,130.168,130.2427,130.0841,130.224,37979.0
2017-02-06 11:40:00,139.55,140.02,139.55,139.98,28416.0,130.224,130.6626,130.224,130.6253,28416.0
2017-02-06 11:50:00,139.98,140.1,139.83,139.91,30636.0,130.6253,130.7373,130.4853,130.56,30636.0
2017-02-06 12:00:00,139.86,139.86,139.5,139.65,16499.0,130.5133,130.5133,130.1774,130.3173,16499.0
2017-02-06 12:10:00,139.59,139.61,139.29,139.36,8000.0,130.2614,130.28,129.9814,130.0467,8000.0
2017-02-06 12:20:00,139.37,139.49,139.24,139.28,13302.0,130.0561,130.168,129.9347,129.9721,13302.0
2017-02-06 12:30:00,139.38,139.49,139.26,139.45,8480.0,130.0654,130.168,129.9534,130.1307,8480.0
2017-02-06 12:40:00,139.42,139.45,139.07,139.29,10298.0,130.1027,130.1307,129.7761,129.9814,10298.0
2017-02-06 12:50:00,139.22,139.49,139.22,139.29,8365.0,129.9161,130.168,129.9161,129.9814,8365.0
2017-02-06 13:00:00,139.29,139.36,139.1,139.32,11254.0,129.9814,130.0467,129.8041,130.0094,11254.0
2017-02-06 13:10:00,139.23,139.32,139.07,139.2,13758.0,129.9254,130.0094,129.7761,129.8974,13758.0
2017-02-06 13:20:00,139.25,139.45,139.2,139.38,8406.0,129.9441,130.1307,129.8974,130.0654,8406.0
2017-02-06 13:30:00,139.35,139.5,139.29,139.39,16626.0,130.0374,130.1774,129.9814,130.0747,16626.0
2017-02-06 13:40:00,139.36,139.36,139.18,139.34,21348.0,130.0467,130.0467,129.8788,130.0281,21348.0
2017-02-06 13:50:00,139.28,139.36,139.13,139.25,22433.0,129.9721,130.0467,129.8321,129.9441,22433.0
2017-02-06 14:00:00,139.25,139.32,139.16,139.29,36656.0,129.9441,130.0094,129.8601,129.9814,36656.0
2017-02-06 14:10:00,139.29,139.46,139.27,139.38,11571.0,129.9814,130.14,129.9627,130.0654,11571.0
2017-02-06 14:20:00,139.34,139.61,139.34,139.48,13904.0,130.0281,130.28,130.0281,130.1587,13904.0
2017-02-06 14:30:00,139.44,139.51,139.18,139.37,24279.0,130.1214,130.1867,129.8788,130.0561,24279.0
2017-02-06 14:40:00,139.4,139.43,139.24,139.29,11227.0,130.0841,130.112,129.9347,129.9814,11227.0
2017-02-06 14:50:00,139.31,139.52,139.26,139.44,17599.0,130.0001,130.196,129.9534,130.1214,17599.0
2017-02-06 15:00:00,139.5,139.62,139.43,139.57,16070.0,130.1774,130.2893,130.112,130.2427,16070.0
2017-02-06 15:10:00,139.58,139.77,139.57,139.61,18273.0,130.252,130.4293,130.2427,130.28,18273.0
2017-02-06 15:20:00,139.61,139.7,139.55,139.67,16858.0,130.28,130.364,130.224,130.336,16858.0
2017-02-06 15:30:00,139.67,139.7,139.58,139.69,31949.0,130.336,130.364,130.252,130.3547,31949.0
2017-02-06 15:40:00,139.7,139.8,139.58,139.66,59272.0,130.364,130.4573,130.252,130.3267,59272.0
2017-02-06 15:50:00,139.65,139.8,139.58,139.79,86573.0,130.3173,130.4573,130.252,130.448,86573.0
2017-02-07 09:30:00,140.0,140.28,139.08,140.23,26746.0,130.644,130.9052,129.7854,130.8586,26746.0
2017-02-07 09:40:00,140.07,141.79,140.07,141.6,93254.0,130.7093,132.3143,130.7093,132.137,93254.0
2017-02-07 09:50:00,141.6,141.91,141.39,141.58,157005.0,132.137,132.4263,131.9411,132.1184,157005.0
2017-02-07 10:00:00,141.53,141.75,141.3,141.59,52299.0,132.0717,132.277,131.8571,132.1277,52299.0
2017-02-07 10:10:00,141.64,141.97,141.56,141.84,44692.0,132.1744,132.4823,132.0997,132.361,44692.0
2017-02-07 10:20:00,141.83,141.87,141.35,141.8,28787.0,132.3517,132.389,131.9037,132.3237,28787.0
2017-02-07 10:30:00,141.8,142.13,141.67,141.75,112957.0,132.3237,132.6316,132.2024,132.277,112957.0
2017-02-07 10:40:00,141.76,141.87,141.11,141.28,22740.0,132.2863,132.389,131.6798,131.8384,22740.0
2017-02-07 10:50:00,141.21,142.0,141.21,141.4,84628.0,131.7731,132.5103,131.7731,131.9504,84628.0
2017-02-07 11:00:00,141.4,141.44,140.87,141.1,21952.0,131.9504,131.9877,131.4558,131.6704,21952.0
2017-02-07 11:10:00,141.13,141.43,141.12,141.17,27515.0,131.6984,131.9784,131.6891,131.7358,27515.0
2017-02-07 11:20:00,141.16,141.42,141.16,141.34,65318.0,131.7264,131.9691,131.7264,131.8944,65318.0
2017-02-07 11:30:00,141.36,141.36,141.17,141.26,22373.0,131.9131,131.9131,131.7358,131.8198,22373.0
2017-02-07 11:40:00,141.28,141.35,141.16,141.22,18894.0,131.8384,131.9037,131.7264,131.7824,18894.0
2017-02-07 11:50:00,141.24,141.29,141.04,141.05,24590.0,131.8011,131.8477,131.6145,131.6238,24590.0
2017-02-07 12:00:00,141.04,141.29,141.03,141.14,27476.0,131.6145,131.8477,131.6051,131.7078,27476.0
2017-02-07 12:10:00,141.14,141.19,140.39,140.48,61530.0,131.7078,131.7544,131.0079,131.0919,61530.0
2017-02-07 12:20:00,140.42,140.64,140.22,140.22,11163.0,131.0359,131.2412,130.8493,130.8493,11163.0
2017-02-07 12:30:00,140.24,140.24,140.0,140.19,16579.0,130.8679,130.8679,130.644,130.8213,16579.0
2017-02-07 12:40:00,140.23,140.32,139.94,140.02,17697.0,130.8586,130.9426,130.588,130.6626,17697.0
2017-02-07 12:50:00,140.07,140.13,139.73,139.92,28879.0,130.7093,130.7653,130.392,130.5693,28879.0
2017-02-07 13:00:00,139.96,140.19,139.82,140.07,15104.0,130.6066,130.8213,130.476,130.7093,15104.0
2017-02-07 13:10:00,140.06,140.42,139.91,140.31,29299.0,130.6999,131.0359,130.56,130.9332,29299.0
2017-02-07 13:20:00,140.34,140.64,140.16,140.45,19371.0,130.9612,131.2412,130.7933,131.0639,19371.0
2017-02-07 13:30:00,140.47,140.52,140.39,140.49,15401.0,131.0825,131.1292,131.0079,131.1012,15401.0
2017-02-07 13:40:00,140.47,140.59,140.07,140.08,21538.0,131.0825,131.1945,130.7093,130.7186,21538.0
2017-02-07 13:50:00,140.07,140.34,140.05,140.25,12432.0,130.7093,130.9612,130.6906,130.8772,12432.0
2017-02-07 14:00:00,140.23,140.27,140.01,140.04,20179.0,130.8586,130.8959,130.6533,130.6813,20179.0
2017-02-07 14:10:00,140.04,140.04,139.75,139.75,15834.0,130.6813,130.6813,130.4107,130.4107,15834.0
2017-02-07 14:20:00,139.71,139.94,139.6,139.94,15139.0,130.3733,130.588,130.2707,130.588,15139.0
2017-02-07 14:30:00,139.92,140.07,139.83,139.87,25968.0,130.5693,130.7093,130.4853,130.5226,25968.0
2017-02-07 14:40:00,139.87,140.04,139.77,139.81,12100.0,130.5226,130.6813,130.4293,130.4667,12100.0
2017-02-07 14:50:00,139.85,140.04,139.83,140.04,17183.0,130.504,130.6813,130.4853,130.6813,17183.0
2017-02-07 15:00:00,140.0,140.06,139.86,139.89,13540.0,130.644,130.6999,130.5133,130.5413,13540.0
2017-02-07 15:10:00,139.86,139.94,139.77,139.93,15228.0,130.5133,130.588,130.4293,130.5786,15228.0
2017-02-07 15:20:00,139.9,140.11,139.77,139.93,27671.0,130.5506,130.7466,130.4293,130.5786,27671.0
2017-02-07 15:30:00,139.92,140.1,139.9,140.04,26854.0,130.5693,130.7373,130.5506,130.6813,26854.0
2017-02-07 15:40:00,140.08,140.2,139.98,139.98,38119.0,130.7186,130.8306,130.6253,130.6253,38119.0
2017-02-07 15:50:00,139.99,140.03,139.82,139.94,98676.0,130.6346,130.6719,130.476,130.588,98676.0
2017-02-08 09:30:00,139.91,140.0,139.56,139.69,24860.0,130.56,130.644,130.2334,130.3547,24860.0
2017-02-08 09:40:00,139.68,139.77,139.4,139.69,9923.0,130.3453,130.4293,130.0841,130.3547,9923.0
2017-02-08 09:50:00,139.46,139.8,139.46,139.76,16907.0,130.14,130.4573,130.14,130.42,16907.0
2017-02-08 10:00:00,139.9,140.28,139.79,140.23,17580.0,130.5506,130.9052,130.448,130.8586,17580.0
2017-02-08 10:10:00,140.28,140.46,140.15,140.3,32214.0,130.9052,131.0732,130.7839,130.9239,32214.0
2017-02-08 10:20:00,140.34,140.43,140.02,140.33,26153.0,130.9612,131.0452,130.6626,130.9519,26153.0
2017-02-08 10:30:00,140.43,140.47,140.24,140.43,22809.0,131.0452,131.0825,130.8679,131.0452,22809.0
2017-02-08 10:40:00,140.44,140.77,140.39,140.53,28943.0,131.0546,131.3625,131.0079,131.1385,28943.0
2017-02-08 10:50:00,140.5,140.56,140.11,140.38,22298.0,131.1105,131.1665,130.7466,130.9986,22298.0
2017-02-08 11:00:00,140.4,140.49,140.21,140.22,19889.0,131.0172,131.1012,130.8399,130.8493,19889.0
2017-02-08 11:10:00,140.22,140.3,140.08,140.16,21665.0,130.8493,130.9239,130.7186,130.7933,21665.0
2017-02-08 11:20:00,140.21,140.38,140.16,140.34,11402.0,130.8399,130.9986,130.7933,130.9612,11402.0
2017-02-08 11:30:00,140.34,140.6,140.23,140.46,32411.0,130.9612,131.2039,130.8586,131.0732,32411.0
2017-02-08 11:40:00,140.46,140.5,140.28,140.41,30821.0,131.0732,131.1105,130.9052,131.0266,30821.0
2017-02-08 11:50:00,140.4,140.43,140.23,140.26,9950.0,131.0172,131.0452,130.8586,130.8866,9950.0
2017-02-08 12:00:00,140.24,140.5,140.24,140.46,26493.0,130.8679,131.1105,130.8679,131.0732,26493.0
2017-02-08 12:10:00,140.37,140.46,140.31,140.43,22822.0,130.9892,131.0732,130.9332,131.0452,22822.0
2017-02-08 12:20:00,140.37,140.37,140.12,140.17,11288.0,130.9892,130.9892,130.7559,130.8026,11288.0
2017-02-08 12:30:00,140.13,140.16,139.98,140.0,14790.0,130.7653,130.7933,130.6253,130.644,14790.0
2017-02-08 12:40:00,140.0,140.12,139.99,140.12,13535.0,130.644,130.7559,130.6346,130.7559,13535.0
2017-02-08 12:50:00,140.1,140.54,140.06,140.41,32657.0,130.7373,131.1479,130.6999,131.0266,32657.0
2017-02-08 13:00:00,140.4,140.44,140.32,140.4,14841.0,131.0172,131.0546,130.9426,131.0172,14841.0
2017-02-08 13:10:00,140.42,140.43,140.32,140.34,6538.0,131.0359,131.0452,130.9426,130.9612,6538.0
2017-02-08 13:20:00,140.35,140.44,140.33,140.44,20777.0,130.9706,131.0546,130.9519,131.0546,20777.0
2017-02-08 13:30:00,140.47,140.53,140.39,140.46,8404.0,131.0825,131.1385,131.0079,131.0732,8404.0
2017-02-08 13:40:00,140.45,140.54,140.39,140.5,28363.0,131.0639,131.1479,131.0079,131.1105,28363.0
2017-02-08 13:50:00,140.53,140.56,140.43,140.46,12581.0,131.1385,131.1665,131.0452,131.0732,12581.0
2017-02-08 14:00:00,140.49,140.53,140.46,140.46,11515.0,131.1012,131.1385,131.0732,131.0732,11515.0
2017-02-08 14:10:00,140.49,140.56,140.48,140.51,27283.0,131.1012,131.1665,131.0919,131.1199,27283.0
2017-02-08 14:20:00,140.48,140.51,140.41,140.5,9171.0,131.0919,131.1199,131.0266,131.1105,9171.0
2017-02-08 14:30:00,140.5,140.73,140.47,140.73,8877.0,131.1105,131.3252,131.0825,131.3252,8877.0
2017-02-08 14:40:00,140.76,141.12,140.76,140.96,17723.0,131.3532,131.6891,131.3532,131.5398,17723.0
2017-02-08 14:50:00,140.98,141.08,140.92,140.95,18289.0,131.5585,131.6518,131.5025,131.5305,18289.0
2017-02-08 15:00:00,140.96,140.97,140.76,140.88,16134.0,131.5398,131.5491,131.3532,131.4651,16134.0
2017-02-08 15:10:00,140.88,140.95,140.7,140.7,21210.0,131.4651,131.5305,131.2972,131.2972,21210.0
2017-02-08 15:20:00,140.72,140.76,140.53,140.73,19302.0,131.3158,131.3532,131.1385,131.3252,19302.0
2017-02-08 15:30:00,140.71,140.88,140.7,140.81,18791.0,131.3065,131.4651,131.2972,131.3998,18791.0
2017-02-08 15:40:00,140.83,141.01,140.82,140.95,33256.0,131.4185,131.5865,131.4092,131.5305,33256.0
2017-02-08 15:50:00,140.94,141.05,140.85,140.89,73032.0,131.5211,131.6238,131.4372,131.4745,73032.0
2017-02-09 09:30:00,141.12,141.53,140.24,140.25,47174.0,131.6891,132.0717,130.8679,130.8772,47174.0
2017-02-09 09:40:00,140.14,140.31,139.85,139.97,23985.0,130.7746,130.9332,130.504,130.616,23985.0
2017-02-09 09:50:00,140.01,140.04,139.23,139.25,20365.0,130.6533,130.6813,129.9254,129.9441,20365.0
2017-02-09 10:00:00,139.28,139.45,138.77,138.82,59664.0,129.9721,130.1307,129.4962,129.5428,59664.0
2017-02-09 10:10:00,138.84,139.21,138.82,139.0,53633.0,129.5615,129.9067,129.5428,129.7108,53633.0
2017-02-09 10:20:00,139.01,139.57,138.99,139.35,20010.0,129.7201,130.2427,129.7015,130.0374,20010.0
2017-02-09 10:30:00,139.37,139.55,139.34,139.55,31691.0,130.0561,130.224,130.0281,130.224,31691.0
2017-02-09 10:40:00,139.53,139.79,139.53,139.79,47044.0,130.2054,130.448,130.2054,130.448,47044.0
2017-02-09 10:50:00,139.77,139.8,139.58,139.68,16357.0,130.4293,130.4573,130.252,130.3453,16357.0
2017-02-09 11:00:00,139.7,139.8,139.58,139.8,19942.0,130.364,130.4573,130.252,130.4573,19942.0
2017-02-09 11:10:00,139.78,140.0,139.77,139.9,43652.0,130.4387,130.644,130.4293,130.5506,43652.0
2017-02-09 11:20:00,139.9,140.02,139.64,139.71,25315.0,130.5506,130.6626,130.308,130.3733,25315.0
2017-02-09 11:30:00,139.65,139.75,139.58,139.63,20113.0,130.3173,130.4107,130.252,130.2987,20113.0
2017-02-09 11:40:00,139.59,139.82,139.59,139.66,9700.0,130.2614,130.476,130.2614,130.3267,9700.0
2017-02-09 11:50:00,139.64,139.76,139.59,139.7,15478.0,130.308,130.42,130.2614,130.364,15478.0
2017-02-09 12:00:00,139.74,139.9,139.61,139.61,12760.0,130.4013,130.5506,130.28,130.28,12760.0
2017-02-09 12:10:00,139.64,139.72,139.6,139.7,17323.0,130.308,130.3827,130.2707,130.364,17323.0
2017-02-09 12:20:00,139.7,139.82,139.63,139.68,15924.0,130.364,130.476,130.2987,130.3453,15924.0
2017-02-09 12:30:00,139.61,139.67,139.56,139.62,23204.0,130.28,130.336,130.2334,130.2893,23204.0
2017-02-09 12:40:00,139.64,139.68,139.59,139.59,32334.0,130.308,130.3453,130.2614,130.2614,32334.0
2017-02-09 12:50:00,139.63,139.64,139.5,139.64,14021.0,130.2987,130.308,130.1774,130.308,14021.0
2017-02-09 13:00:00,139.59,139.88,139.58,139.79,16868.0,130.2614,130.532,130.252,130.448,16868.0
2017-02-09 13:10:00,139.82,140.0,139.79,139.92,13536.0,130.476,130.644,130.448,130.5693,13536.0
2017-02-09 13:20:00,139.93,140.0,139.92,139.98,24764.0,130.5786,130.644,130.5693,130.6253,24764.0
2017-02-09 13:30:00,140.0,140.0,139.89,139.93,8931.0,130.644,130.644,130.5413,130.5786,8931.0
2017-02-09 13:40:00,139.91,140.05,139.86,140.05,40775.0,130.56,130.6906,130.5133,130.6906,40775.0
2017-02-09 13:50:00,140.03,140.11,140.01,140.1,39247.0,130.6719,130.7466,130.6533,130.7373,39247.0
2017-02-09 14:00:00,140.11,140.11,140.05,140.11,37791.0,130.7466,130.7466,130.6906,130.7466,37791.0
2017-02-09 14:10:00,140.1,140.11,140.02,140.02,21327.0,130.7373,130.7466,130.6626,130.6626,21327.0
2017-02-09 14:20:00,140.01,140.01,139.94,139.97,19057.0,130.6533,130.6533,130.588,130.616,19057.0
2017-02-09 14:30:00,139.97,140.09,139.95,140.09,28222.0,130.616,130.7279,130.5973,130.7279,28222.0
2017-02-09 14:40:00,140.11,140.12,139.63,139.64,64241.0,130.7466,130.7559,130.2987,130.308,64241.0
2017-02-09 14:50:00,139.64,139.76,139.58,139.71,35099.0,130.308,130.42,130.252,130.3733,35099.0
2017-02-09 15:00:00,139.72,139.96,139.7,139.88,20172.0,130.3827,130.6066,130.364,130.532,20172.0
2017-02-09 15:10:00,139.85,139.92,139.74,139.83,27170.0,130.504,130.5693,130.4013,130.4853,27170.0
2017-02-09 15:20:00,139.85,139.87,139.7,139.75,26524.0,130.504,130.5226,130.364,130.4107,26524.0
2017-02-09 15:30:00,139.75,139.78,139.51,139.64,35503.0,130.4107,130.4387,130.1867,130.308,35503.0
2017-02-09 15:40:00,139.64,139.82,139.64,139.65,33402.0,130.308,130.476,130.308,130.3173,33402.0
2017-02-09 15:50:00,139.69,139.79,139.61,139.7,60874.0,130.3547,130.448,130.28,130.364,60874.0
2017-02-10 09:30:00,140.03,140.37,139.8,140.19,47500.0,130.6719,130.9892,130.4573,130.8213,47500.0
2017-02-10 09:40:00,139.96,140.06,139.46,139.71,34730.0,130.6066,130.6999,130.14,130.3733,34730.0
2017-02-10 09:50:00,139.77,140.36,139.65,140.16,48205.0,130.4293,130.9799,130.3173,130.7933,48205.0
2017-02-10 10:00:00,140.12,140.2,139.73,140.0,42730.0,130.7559,130.8306,130.392,130.644,42730.0
2017-02-10 10:10:00,139.99,140.08,139.82,139.86,54498.0,130.6346,130.7186,130.476,130.5133,54498.0
2017-02-10 10:20:00,139.81,139.82,139.54,139.67,18498.0,130.4667,130.476,130.2147,130.336,18498.0
2017-02-10 10:30:00,139.64,139.88,139.55,139.85,11955.0,130.308,130.532,130.224,130.504,11955.0
2017-02-10 10:40:00,139.9,140.13,139.87,139.88,16746.0,130.5506,130.7653,130.5226,130.532,16746.0
2017-02-10 10:50:00,139.82,140.11,139.81,140.09,10051.0,130.476,130.7466,130.4667,130.7279,10051.0
2017-02-10 11:00:00,140.08,140.1,139.65,139.65,15474.0,130.7186,130.7373,130.3173,130.3173,15474.0
2017-02-10 11:10:00,139.64,139.78,139.58,139.76,10405.0,130.308,130.4387,130.252,130.42,10405.0
2017-02-10 11:20:00,139.74,139.75,139.53,139.63,16602.0,130.4013,130.4107,130.2054,130.2987,16602.0
2017-02-10 11:30:00,139.61,139.62,139.34,139.37,22835.0,130.28,130.2893,130.0281,130.0561,22835.0
2017-02-10 11:40:00,139.37,139.46,139.28,139.37,12660.0,130.0561,130.14,129.9721,130.0561,12660.0
2017-02-10 11:50:00,139.35,139.41,139.2,139.28,15454.0,130.0374,130.0934,129.8974,129.9721,15454.0
2017-02-10 12:00:00,139.35,139.39,139.22,139.31,17018.0,130.0374,130.0747,129.9161,130.0001,17018.0
2017-02-10 12:10:00,139.28,139.33,139.21,139.29,14635.0,129.9721,130.0187,129.9067,129.9814,14635.0
2017-02-10 12:20:00,139.3,139.48,139.28,139.31,16249.0,129.9907,130.1587,129.9721,130.0001,16249.0
2017-02-10 12:30:00,139.27,139.5,139.27,139.48,11946.0,129.9627,130.1774,129.9627,130.1587,11946.0
2017-02-10 12:40:00,139.45,139.64,139.42,139.64,8867.0,130.1307,130.308,130.1027,130.308,8867.0
2017-02-10 12:50:00,139.63,139.67,139.55,139.59,9453.0,130.2987,130.336,130.224,130.2614,9453.0
2017-02-10 13:00:00,139.59,139.9,139.59,139.9,20150.0,130.2614,130.5506,130.2614,130.5506,20150.0
2017-02-10 13:10:00,139.89,139.9,139.77,139.86,13182.0,130.5413,130.5506,130.4293,130.5133,13182.0
2017-02-10 13:20:00,139.89,139.97,139.84,139.94,14573.0,130.5413,130.616,130.4946,130.588,14573.0
2017-02-10 13:30:00,139.97,140.03,139.88,139.96,12524.0,130.616,130.6719,130.532,130.6066,12524.0
2017-02-10 13:40:00,139.97,139.97,139.82,139.91,16500.0,130.616,130.616,130.476,130.56,16500.0
2017-02-10 13:50:00,139.92,140.01,139.9,139.94,25437.0,130.5693,130.6533,130.5506,130.588,25437.0
2017-02-10 14:00:00,139.86,139.91,139.71,139.84,17394.0,130.5133,130.56,130.3733,130.4946,17394.0
2017-02-10 14:10:00,139.9,140.03,139.88,140.0,14255.0,130.5506,130.6719,130.532,130.644,14255.0
2017-02-10 14:20:00,139.99,140.12,139.94,140.1,22476.0,130.6346,130.7559,130.588,130.7373,22476.0
2017-02-10 14:30:00,140.11,140.12,140.0,140.02,37572.0,130.7466,130.7559,130.644,130.6626,37572.0
2017-02-10 14:40:00,140.04,140.06,139.92,139.93,16864.0,130.6813,130.6999,130.5693,130.5786,16864.0
2017-02-10 14:50:00,139.94,139.94,139.65,139.66,11692.0,130.588,130.588,130.3173,130.3267,11692.0
2017-02-10 15:00:00,139.68,139.87,139.65,139.75,17453.0,130.3453,130.5226,130.3173,130.4107,17453.0
2017-02-10 15:10:00,139.75,139.83,139.65,139.72,13845.0,130.4107,130.4853,130.3173,130.3827,13845.0
2017-02-10 15:20:00,139.69,139.73,139.64,139.66,19180.0,130.3547,130.392,130.308,130.3267,19180.0
2017-02-10 15:30:00,139.67,139.83,139.64,139.82,44804.0,130.336,130.4853,130.308,130.476,44804.0
2017-02-10 15:40:00,139.83,139.88,139.66,139.68,47152.0,130.4853,130.532,130.3267,130.3453,47152.0
2017-02-10 15:50:00,139.69,139.74,139.56,139.58,79623.0,130.3547,130.4013,130.2334,130.252,79623.0
2017-02-13 09:30:00,140.55,140.89,139.79,140.82,52512.0,131.1572,131.4745,130.448,131.4092,52512.0
2017-02-13 09:40:00,140.65,140.88,139.93,140.08,48467.0,131.2505,131.4651,130.5786,130.7186,48467.0
2017-02-13 09:50:00,140.11,140.43,140.05,140.27,39595.0,130.7466,131.0452,130.6906,130.8959,39595.0
2017-02-13 10:00:00,140.33,140.68,140.27,140.52,60459.0,130.9519,131.2785,130.8959,131.1292,60459.0
2017-02-13 10:10:00,140.53,140.54,140.08,140.19,25222.0,131.1385,131.1479,130.7186,130.8213,25222.0
2017-02-13 10:20:00,140.15,140.2,139.99,140.2,14287.0,130.7839,130.8306,130.6346,130.8306,14287.0
2017-02-13 10:30:00,140.18,140.21,139.95,140.1,24796.0,130.8119,130.8399,130.5973,130.7373,24796.0
2017-02-13 10:40:00,140.09,140.38,140.09,140.23,15824.0,130.7279,130.9986,130.7279,130.8586,15824.0
2017-02-13 10:50:00,140.24,140.25,140.02,140.11,8943.0,130.8679,130.8772,130.6626,130.7466,8943.0
2017-02-13 11:00:00,140.11,140.34,140.11,140.28,34863.0,130.7466,130.9612,130.7466,130.9052,34863.0
2017-02-13 11:10:00,140.32,140.53,140.25,140.52,21563.0,130.9426,131.1385,130.8772,131.1292,21563.0
2017-02-13 11:20:00,140.53,140.79,140.51,140.6,28443.0,131.1385,131.3812,131.1199,131.2039,28443.0
2017-02-13 11:30:00,140.59,140.8,140.41,140.78,18744.0,131.1945,131.3905,131.0266,131.3718,18744.0
2017-02-13 11:40:00,140.78,140.91,140.69,140.8,29215.0,131.3718,131.4931,131.2878,131.3905,29215.0
2017-02-13 11:50:00,140.82,140.82,140.59,140.66,13433.0,131.4092,131.4092,131.1945,131.2598,13433.0
2017-02-13 12:00:00,140.67,140.77,140.58,140.74,30918.0,131.2692,131.3625,131.1852,131.3345,30918.0
2017-02-13 12:10:00,140.75,140.78,140.67,140.74,21628.0,131.3438,131.3718,131.2692,131.3345,21628.0
2017-02-13 12:20:00,140.73,140.84,140.66,140.73,38233.0,131.3252,131.4278,131.2598,131.3252,38233.0
2017-02-13 12:30:00,140.74,140.77,140.67,140.7,21918.0,131.3345,131.3625,131.2692,131.2972,21918.0
2017-02-13 12:40:00,140.68,140.72,140.65,140.7,20724.0,131.2785,131.3158,131.2505,131.2972,20724.0
2017-02-13 12:50:00,140.69,140.74,140.63,140.66,21259.0,131.2878,131.3345,131.2319,131.2598,21259.0
2017-02-13 13:00:00,140.65,140.68,140.59,140.6,7349.0,131.2505,131.2785,131.1945,131.2039,7349.0
2017-02-13 13:10:00,140.65,140.75,140.63,140.73,7214.0,131.2505,131.3438,131.2319,131.3252,7214.0
2017-02-13 13:20:00,140.73,140.97,140.71,140.97,15170.0,131.3252,131.5491,131.3065,131.5491,15170.0
2017-02-13 13:30:00,140.97,141.01,140.85,140.87,16359.0,131.5491,131.5865,131.4372,131.4558,16359.0
2017-02-13 13:40:00,140.88,140.91,140.75,140.75,12343.0,131.4651,131.4931,131.3438,131.3438,12343.0
2017-02-13 13:50:00,140.76,140.98,140.59,140.61,35778.0,131.3532,131.5585,131.1945,131.2132,35778.0
2017-02-13 14:00:00,140.61,140.61,140.47,140.52,10594.0,131.2132,131.2132,131.0825,131.1292,10594.0
2017-02-13 14:10:00,140.51,140.54,140.3,140.34,11843.0,131.1199,131.1479,130.9239,130.9612,11843.0
2017-02-13 14:20:00,140.28,140.53,140.27,140.49,13740.0,130.9052,131.1385,130.8959,131.1012,13740.0
2017-02-13 14:30:00,140.48,140.55,140.38,140.53,21843.0,131.0919,131.1572,130.9986,131.1385,21843.0
2017-02-13 14:40:00,140.55,140.57,140.41,140.41,15893.0,131.1572,131.1759,131.0266,131.0266,15893.0
2017-02-13 14:50:00,140.4,140.49,140.39,140.47,9260.0,131.0172,131.1012,131.0079,131.0825,9260.0
2017-02-13 15:00:00,140.47,140.61,140.37,140.5,58463.0,131.0825,131.2132,130.9892,131.1105,58463.0
2017-02-13 15:10:00,140.52,140.56,140.49,140.5,31399.0,131.1292,131.1665,131.1012,131.1105,31399.0
2017-02-13 15:20:00,140.5,140.57,140.47,140.52,37870.0,131.1105,131.1759,131.0825,131.1292,37870.0
2017-02-13 15:30:00,140.51,140.56,140.46,140.56,19633.0,131.1199,131.1665,131.0732,131.1665,19633.0
2017-02-13 15:40:00,140.56,140.74,140.53,140.73,97070.0,131.1665,131.3345,131.1385,131.3252,97070.0
2017-02-13 15:50:00,140.72,140.84,140.41,140.48,111658.0,131.3158,131.4278,131.0266,131.0919,111658.0
2017-02-14 09:30:00,140.49,141.99,140.05,141.51,86108.0,131.1012,132.501,130.6906,132.053,86108.0
2017-02-14 09:40:00,141.82,142.38,141.71,142.15,47735.0,132.3423,132.8649,132.2397,132.6503,47735.0
2017-02-14 09:50:00,142.14,142.25,142.09,142.19,24604.0,132.6409,132.7436,132.5943,132.6876,24604.0
2017-02-14 10:00:00,142.15,142.33,142.05,142.18,65825.0,132.6503,132.8182,132.557,132.6783,65825.0
2017-02-14 10:10:00,142.17,142.57,142.07,142.55,108564.0,132.6689,133.0422,132.5756,133.0235,108564.0
2017-02-14 10:20:00,142.55,142.61,142.27,142.35,46191.0,133.0235,133.0795,132.7623,132.8369,46191.0
2017-02-14 10:30:00,142.34,142.39,142.15,142.18,26603.0,132.8276,132.8742,132.6503,132.6783,26603.0
2017-02-14 10:40:00,142.13,142.89,142.08,142.89,40747.0,132.6316,133.3408,132.585,133.3408,40747.0
2017-02-14 10:50:00,142.86,143.18,142.86,143.1,77481.0,133.3128,133.6114,133.3128,133.5368,77481.0
2017-02-14 11:00:00,143.11,143.23,143.08,143.18,70260.0,133.5461,133.6581,133.5181,133.6114,70260.0
2017-02-14 11:10:00,143.14,143.75,143.14,143.32,59459.0,133.5741,134.1433,133.5741,133.7421,59459.0
2017-02-14 11:20:00,143.3,143.53,143.11,143.38,89204.0,133.7234,133.938,133.5461,133.7981,89204.0
2017-02-14 11:30:00,143.36,143.87,143.33,143.87,79706.0,133.7794,134.2553,133.7514,134.2553,79706.0
2017-02-14 11:40:00,143.83,144.09,143.76,144.03,54279.0,134.218,134.4606,134.1527,134.4046,54279.0
2017-02-14 11:50:00,144.06,144.81,143.99,144.79,70005.0,134.4326,135.1325,134.3673,135.1138,70005.0
2017-02-14 12:00:00,144.73,144.94,144.51,144.69,58855.0,135.0579,135.2538,134.8526,135.0205,58855.0
2017-02-14 12:10:00,144.63,144.84,144.39,144.8,46824.0,134.9645,135.1605,134.7406,135.1232,46824.0
2017-02-14 12:20:00,144.8,145.64,144.72,145.64,129105.0,135.1232,135.907,135.0485,135.907,129105.0
2017-02-14 12:30:00,145.61,145.8,145.23,145.23,153833.0,135.879,136.0563,135.5244,135.5244,153833.0
2017-02-14 12:40:00,145.24,145.42,144.96,145.02,128279.0,135.5338,135.7017,135.2725,135.3285,128279.0
2017-02-14 12:50:00,145.06,145.55,145.05,145.27,142901.0,135.3658,135.8231,135.3565,135.5618,142901.0
2017-02-14 13:00:00,145.27,145.27,144.71,144.88,71950.0,135.5618,135.5618,135.0392,135.1978,71950.0
2017-02-14 13:10:00,144.88,144.96,144.73,144.83,64555.0,135.1978,135.2725,135.0579,135.1512,64555.0
2017-02-14 13:20:00,144.86,145.13,144.75,145.05,50546.0,135.1792,135.4311,135.0765,135.3565,50546.0
2017-02-14 13:30:00,145.03,145.25,145.0,145.24,33626.0,135.3378,135.5431,135.3098,135.5338,33626.0
2017-02-14 13:40:00,145.24,145.55,145.22,145.37,28891.0,135.5338,135.8231,135.5151,135.6551,28891.0
2017-02-14 13:50:00,145.39,145.42,145.0,145.25,35556.0,135.6737,135.7017,135.3098,135.5431,35556.0
2017-02-14 14:00:00,145.22,145.41,145.1,145.4,46307.0,135.5151,135.6924,135.4031,135.6831,46307.0
2017-02-14 14:10:00,145.39,145.44,145.03,145.14,26988.0,135.6737,135.7204,135.3378,135.4405,26988.0
2017-02-14 14:20:00,145.14,145.19,145.03,145.05,26500.0,135.4405,135.4871,135.3378,135.3565,26500.0
2017-02-14 14:30:00,145.05,145.13,144.93,144.99,21484.0,135.3565,135.4311,135.2445,135.3005,21484.0
2017-02-14 14:40:00,145.01,145.04,144.83,144.83,23259.0,135.3191,135.3471,135.1512,135.1512,23259.0
2017-02-14 14:50:00,144.82,144.97,144.82,144.91,18302.0,135.1418,135.2818,135.1418,135.2258,18302.0
2017-02-14 15:00:00,144.91,144.91,144.75,144.83,18251.0,135.2258,135.2258,135.0765,135.1512,18251.0
2017-02-14 15:10:00,144.83,145.2,144.83,145.17,31020.0,135.1512,135.4964,135.1512,135.4684,31020.0
2017-02-14 15:20:00,145.17,145.17,144.95,145.03,34873.0,135.4684,135.4684,135.2632,135.3378,34873.0
2017-02-14 15:30:00,145.03,145.17,144.9,145.14,53191.0,135.3378,135.4684,135.2165,135.4405,53191.0
2017-02-14 15:40:00,145.15,145.19,145.01,145.11,66541.0,135.4498,135.4871,135.3191,135.4125,66541.0
2017-02-14 15:50:00,145.12,145.17,144.89,145.13,137688.0,135.4218,135.4684,135.2072,135.4311,137688.0
2017-02-15 09:30:00,146.29,146.66,144.75,144.88,77484.0,136.5136,136.8589,135.0765,135.1978,77484.0
2017-02-15 09:40:00,144.96,145.72,144.92,145.55,90241.0,135.2725,135.9817,135.2352,135.8231,90241.0
2017-02-15 09:50:00,145.5,146.04,145.41,145.84,57194.0,135.7764,136.2803,135.6924,136.0937,57194.0
2017-02-15 10:00:00,145.82,146.1,145.69,146.05,82641.0,136.075,136.3363,135.9537,136.2896,82641.0
2017-02-15 10:10:00,146.05,146.68,146.02,146.67,53231.0,136.2896,136.8775,136.2616,136.8682,53231.0
2017-02-15 10:20:00,146.65,147.18,146.59,147.06,30372.0,136.8495,137.3441,136.7936,137.2321,30372.0
2017-02-15 10:30:00,147.06,147.84,146.84,147.84,133763.0,137.2321,137.96,137.0268,137.96,133763.0
2017-02-15 10:40:00,147.75,147.9,147.4,147.85,97303.0,137.876,138.016,137.5494,137.9693,97303.0
2017-02-15 10:50:00,147.86,148.58,147.83,148.35,65404.0,137.9787,138.6506,137.9507,138.4359,65404.0
2017-02-15 11:00:00,148.26,148.52,148.1,148.52,66231.0,138.3519,138.5946,138.2026,138.5946,66231.0
2017-02-15 11:10:00,148.52,149.09,148.4,149.08,86800.0,138.5946,139.1265,138.4826,139.1171,86800.0
2017-02-15 11:20:00,148.99,149.77,148.91,149.69,136327.0,139.0332,139.761,138.9585,139.6864,136327.0
2017-02-15 11:30:00,149.66,149.68,148.58,148.66,64629.0,139.6584,139.6771,138.6506,138.7252,64629.0
2017-02-15 11:40:00,148.65,148.69,148.4,148.6,30534.0,138.7159,138.7532,138.4826,138.6692,30534.0
2017-02-15 11:50:00,148.58,148.69,148.57,148.6,38084.0,138.6506,138.7532,138.6412,138.6692,38084.0
2017-02-15 12:00:00,148.64,148.67,148.48,148.6,45586.0,138.7066,138.7345,138.5572,138.6692,45586.0
2017-02-15 12:10:00,148.6,148.64,148.15,148.33,38740.0,138.6692,138.7066,138.2493,138.4173,38740.0
2017-02-15 12:20:00,148.42,148.48,148.11,148.48,14204.0,138.5013,138.5572,138.212,138.5572,14204.0
2017-02-15 12:30:00,148.5,148.96,148.45,148.83,76160.0,138.5759,139.0052,138.5293,138.8839,76160.0
2017-02-15 12:40:00,148.84,149.34,148.84,149.3,59459.0,138.8932,139.3598,138.8932,139.3224,59459.0
2017-02-15 12:50:00,149.3,149.6,149.1,149.38,113429.0,139.3224,139.6024,139.1358,139.3971,113429.0
2017-02-15 13:00:00,149.38,149.43,149.08,149.14,23840.0,139.3971,139.4438,139.1171,139.1731,23840.0
2017-02-15 13:10:00,149.17,149.27,148.87,149.18,31620.0,139.2011,139.2945,138.9212,139.2105,31620.0
2017-02-15 13:20:00,149.15,149.22,149.03,149.13,17635.0,139.1825,139.2478,139.0705,139.1638,17635.0
2017-02-15 13:30:00,149.12,149.26,149.09,149.17,15194.0,139.1545,139.2851,139.1265,139.2011,15194.0
2017-02-15 13:40:00,149.19,149.58,149.08,149.56,34607.0,139.2198,139.5837,139.1171,139.5651,34607.0
2017-02-15 13:50:00,149.56,149.62,149.26,149.29,24231.0,139.5651,139.6211,139.2851,139.3131,24231.0
2017-02-15 14:00:00,149.28,149.4,149.12,149.26,41306.0,139.3038,139.4158,139.1545,139.2851,41306.0
2017-02-15 14:10:00,149.22,149.39,149.22,149.33,23229.0,139.2478,139.4064,139.2478,139.3504,23229.0
2017-02-15 14:20:00,149.33,149.49,149.15,149.26,32817.0,139.3504,139.4997,139.1825,139.2851,32817.0
2017-02-15 14:30:00,149.28,149.4,149.17,149.36,19759.0,139.3038,139.4158,139.2011,139.3784,19759.0
2017-02-15 14:40:00,149.38,149.45,149.23,149.42,25730.0,139.3971,139.4624,139.2571,139.4344,25730.0
2017-02-15 14:50:00,149.42,149.46,149.15,149.18,19994.0,139.4344,139.4718,139.1825,139.2105,19994.0
2017-02-15 15:00:00,149.2,149.61,149.16,149.58,33134.0,139.2291,139.6117,139.1918,139.5837,33134.0
2017-02-15 15:10:00,149.56,149.85,149.5,149.72,30743.0,139.5651,139.8357,139.5091,139.7144,30743.0
2017-02-15 15:20:00,149.71,149.8,149.52,149.65,36409.0,139.705,139.789,139.5277,139.6491,36409.0
2017-02-15 15:30:00,149.65,149.71,149.37,149.49,44723.0,139.6491,139.705,139.3878,139.4997,44723.0
2017-02-15 15:40:00,149.49,149.59,149.41,149.41,50699.0,139.4997,139.5931,139.4251,139.4251,50699.0
2017-02-15 15:50:00,149.4,149.58,149.37,149.52,118639.0,139.4158,139.5837,139.3878,139.5277,118639.0
2017-02-16 09:30:00,149.03,149.38,148.46,148.65,28420.0,139.0705,139.3971,138.5386,138.7159,28420.0
2017-02-16 09:40:00,148.67,148.68,147.5,147.76,40397.0,138.7345,138.7439,137.6427,137.8854,40397.0
2017-02-16 09:50:00,147.6,147.82,147.07,147.6,33561.0,137.7361,137.9414,137.2415,137.7361,33561.0
2017-02-16 10:00:00,147.51,147.65,147.12,147.36,43492.0,137.6521,137.7827,137.2881,137.5121,43492.0
2017-02-16 10:10:00,147.4,148.07,147.32,147.86,33319.0,137.5494,138.1746,137.4748,137.9787,33319.0
2017-02-16 10:20:00,147.84,148.14,147.8,147.8,20675.0,137.96,138.24,137.9227,137.9227,20675.0
2017-02-16 10:30:00,147.87,148.03,147.8,147.91,17978.0,137.988,138.1373,137.9227,138.0253,17978.0
2017-02-16 10:40:00,147.82,147.82,147.1,147.21,17671.0,137.9414,137.9414,137.2695,137.3721,17671.0
2017-02-16 10:50:00,147.22,147.39,147.08,147.37,33542.0,137.3815,137.5401,137.2508,137.5214,33542.0
2017-02-16 11:00:00,147.42,147.42,146.9,147.08,26262.0,137.5681,137.5681,137.0828,137.2508,26262.0
2017-02-16 11:10:00,147.1,147.64,146.87,147.64,40140.0,137.2695,137.7734,137.0548,137.7734,40140.0
2017-02-16 11:20:00,147.66,148.15,147.63,147.96,45600.0,137.792,138.2493,137.7641,138.072,45600.0
2017-02-16 11:30:00,147.97,148.29,147.66,148.29,52116.0,138.0813,138.3799,137.792,138.3799,52116.0
2017-02-16 11:40:00,148.18,148.44,147.94,147.98,73382.0,138.2773,138.5199,138.0533,138.0907,73382.0
2017-02-16 11:50:00,148.03,148.49,148.02,148.41,43394.0,138.1373,138.5666,138.128,138.4919,43394.0
2017-02-16 12:00:00,148.41,148.58,148.28,148.46,18651.0,138.4919,138.6506,138.3706,138.5386,18651.0
2017-02-16 12:10:00,148.36,148.81,148.29,148.67,32081.0,138.4453,138.8652,138.3799,138.7345,32081.0
2017-02-16 12:20:00,148.68,148.85,148.53,148.58,13637.0,138.7439,138.9025,138.6039,138.6506,13637.0
2017-02-16 12:30:00,148.63,149.14,148.62,149.05,30932.0,138.6972,139.1731,138.6879,139.0892,30932.0
2017-02-16 12:40:00,149.07,149.07,148.79,148.92,8485.0,139.1078,139.1078,138.8465,138.9678,8485.0
2017-02-16 12:50:00,148.91,148.93,148.55,148.55,21762.0,138.9585,138.9772,138.6226,138.6226,21762.0
2017-02-16 13:00:00,148.55,148.62,148.36,148.62,16094.0,138.6226,138.6879,138.4453,138.6879,16094.0
2017-02-16 13:10:00,148.55,148.7,148.53,148.68,5661.0,138.6226,138.7625,138.6039,138.7439,5661.0
2017-02-16 13:20:00,148.71,148.83,148.58,148.59,14922.0,138.7719,138.8839,138.6506,138.6599,14922.0
2017-02-16 13:30:00,148.58,148.94,148.58,148.9,5928.0,138.6506,138.9865,138.6506,138.9492,5928.0
2017-02-16 13:40:00,148.88,149.2,148.88,149.15,23962.0,138.9305,139.2291,138.9305,139.1825,23962.0
2017-02-16 13:50:00,149.19,149.4,149.02,149.13,24193.0,139.2198,139.4158,139.0612,139.1638,24193.0
2017-02-16 14:00:00,149.17,149.17,148.94,149.07,19088.0,139.2011,139.2011,138.9865,139.1078,19088.0
2017-02-16 14:10:00,149.08,149.31,148.97,148.97,20508.0,139.1171,139.3318,139.0145,139.0145,20508.0
2017-02-16 14:20:00,149.03,149.03,148.71,148.79,19369.0,139.0705,139.0705,138.7719,138.8465,19369.0
2017-02-16 14:30:00,148.84,148.93,148.78,148.86,15684.0,138.8932,138.9772,138.8372,138.9119,15684.0
2017-02-16 14:40:00,148.87,149.09,148.85,148.85,14167.0,138.9212,139.1265,138.9025,138.9025,14167.0
2017-02-16 14:50:00,148.88,149.13,148.8,149.05,24035.0,138.9305,139.1638,138.8559,139.0892,24035.0
2017-02-16 15:00:00,149.09,149.12,148.88,148.9,22123.0,139.1265,139.1545,138.9305,138.9492,22123.0
2017-02-16 15:10:00,148.85,148.93,148.76,148.82,17037.0,138.9025,138.9772,138.8185,138.8745,17037.0
2017-02-16 15:20:00,148.81,148.87,148.6,148.71,24272.0,138.8652,138.9212,138.6692,138.7719,24272.0
2017-02-16 15:30:00,148.73,149.35,148.72,149.06,48019.0,138.7905,139.3691,138.7812,139.0985,48019.0
2017-02-16 15:40:00,149.06,149.09,148.82,148.87,49570.0,139.0985,139.1265,138.8745,138.9212,49570.0
2017-02-16 15:50:00,148.87,149.45,148.87,149.42,151215.0,138.9212,139.4624,138.9212,139.4344,151215.0
2017-02-17 09:30:00,148.94,150.0,148.1,150.0,113449.0,138.9865,139.9757,138.2026,139.9757,113449.0
2017-02-17 09:40:00,149.99,150.18,149.12,149.6,86539.0,139.9663,140.1436,139.1545,139.6024,86539.0
2017-02-17 09:50:00,149.59,149.89,149.53,149.61,61475.0,139.5931,139.873,139.5371,139.6117,61475.0
2017-02-17 10:00:00,149.72,149.97,149.46,149.65,53983.0,139.7144,139.9477,139.4718,139.6491,53983.0
2017-02-17 10:10:00,149.66,149.95,149.52,149.82,42820.0,139.6584,139.929,139.5277,139.8077,42820.0
2017-02-17 10:20:00,149.79,149.92,149.69,149.86,35653.0,139.7797,139.901,139.6864,139.845,35653.0
2017-02-17 10:30:00,149.83,149.94,149.57,149.91,30070.0,139.817,139.9197,139.5744,139.8917,30070.0
2017-02-17 10:40:00,149.91,149.94,149.7,149.9,33484.0,139.8917,139.9197,139.6957,139.8823,33484.0
2017-02-17 10:50:00,149.9,150.02,149.87,149.87,44270.0,139.8823,139.9943,139.8544,139.8544,44270.0
2017-02-17 11:00:00,149.89,149.94,149.75,149.92,20517.0,139.873,139.9197,139.7424,139.901,20517.0
2017-02-17 11:10:00,149.92,149.93,149.65,149.72,16746.0,139.901,139.9103,139.6491,139.7144,16746.0
2017-02-17 11:20:00,149.7,149.85,149.61,149.78,23961.0,139.6957,139.8357,139.6117,139.7704,23961.0
2017-02-17 11:30:00,149.85,149.94,149.77,149.9,24548.0,139.8357,139.9197,139.761,139.8823,24548.0
2017-02-17 11:40:00,149.92,149.99,149.59,149.83,63044.0,139.901,139.9663,139.5931,139.817,63044.0
2017-02-17 11:50:00,149.78,150.02,149.77,149.98,34755.0,139.7704,139.9943,139.761,139.957,34755.0
2017-02-17 12:00:00,149.97,149.97,149.78,149.91,18051.0,139.9477,139.9477,139.7704,139.8917,18051.0
2017-02-17 12:10:00,149.91,149.98,149.84,149.98,16838.0,139.8917,139.957,139.8264,139.957,16838.0
2017-02-17 12:20:00,149.99,150.26,149.98,150.26,28205.0,139.9663,140.2183,139.957,140.2183,28205.0
2017-02-17 12:30:00,150.3,150.49,150.16,150.18,43095.0,140.2556,140.4329,140.125,140.1436,43095.0
2017-02-17 12:40:00,150.18,150.18,149.98,150.03,11299.0,140.1436,140.1436,139.957,140.0037,11299.0
2017-02-17 12:50:00,150.02,150.16,149.99,150.12,15120.0,139.9943,140.125,139.9663,140.0876,15120.0
2017-02-17 13:00:00,150.15,150.29,150.13,150.26,35932.0,140.1156,140.2463,140.097,140.2183,35932.0
2017-02-17 13:10:00,150.29,150.53,150.22,150.49,48972.0,140.2463,140.4702,140.181,140.4329,48972.0
2017-02-17 13:20:00,150.5,150.5,150.23,150.36,23019.0,140.4423,140.4423,140.1903,140.3116,23019.0
2017-02-17 13:30:00,150.35,150.47,150.31,150.42,16499.0,140.3023,140.4143,140.2649,140.3676,16499.0
2017-02-17 13:40:00,150.38,150.54,150.29,150.35,27016.0,140.3303,140.4796,140.2463,140.3023,27016.0
2017-02-17 13:50:00,150.39,150.49,150.24,150.46,27032.0,140.3396,140.4329,140.1996,140.4049,27032.0
2017-02-17 14:00:00,150.47,150.47,150.3,150.31,25918.0,140.4143,140.4143,140.2556,140.2649,25918.0
2017-02-17 14:10:00,150.31,150.36,150.01,150.03,15776.0,140.2649,140.3116,139.985,140.0037,15776.0
2017-02-17 14:20:00,150.06,150.2,149.95,150.12,21683.0,140.0317,140.1623,139.929,140.0876,21683.0
2017-02-17 14:30:00,150.15,150.21,149.98,149.98,23035.0,140.1156,140.1716,139.957,139.957,23035.0
2017-02-17 14:40:00,149.99,150.32,149.99,150.16,28416.0,139.9663,140.2743,139.9663,140.125,28416.0
2017-02-17 14:50:00,150.18,150.18,149.94,149.94,28359.0,140.1436,140.1436,139.9197,139.9197,28359.0
2017-02-17 15:00:00,149.98,150.15,149.97,150.1,19410.0,139.957,140.1156,139.9477,140.069,19410.0
2017-02-17 15:10:00,150.11,150.11,149.88,150.02,20272.0,140.0783,140.0783,139.8637,139.9943,20272.0
2017-02-17 15:20:00,149.99,150.24,149.98,150.23,25714.0,139.9663,140.1996,139.957,140.1903,25714.0
2017-02-17 15:30:00,150.26,150.3,150.01,150.04,35825.0,140.2183,140.2556,139.985,140.013,35825.0
2017-02-17 15:40:00,150.04,150.21,150.0,150.11,56054.0,140.013,140.1716,139.9757,140.0783,56054.0
2017-02-17 15:50:00,150.13,150.23,150.05,150.21,109572.0,140.097,140.1903,140.0223,140.1716,109572.0
2017-02-21 09:30:00,150.21,150.36,149.71,150.06,39119.0,140.1716,140.3116,139.705,140.0317,39119.0
2017-02-21 09:40:00,150.13,150.93,150.06,150.67,17513.0,140.097,140.8435,140.0317,140.6009,17513.0
2017-02-21 09:50:00,150.67,150.67,150.0,150.0,15702.0,140.6009,140.6009,139.9757,139.9757,15702.0
2017-02-21 10:00:00,150.07,150.89,149.97,150.62,26816.0,140.041,140.8062,139.9477,140.5542,26816.0
2017-02-21 10:10:00,150.66,150.67,150.17,150.17,12782.0,140.5916,140.6009,140.1343,140.1343,12782.0
2017-02-21 10:20:00,150.2,150.4,149.89,149.89,24328.0,140.1623,140.3489,139.873,139.873,24328.0
2017-02-21 10:30:00,149.88,149.95,149.5,149.5,26024.0,139.8637,139.929,139.5091,139.5091,26024.0
2017-02-21 10:40:00,149.58,149.9,149.57,149.69,28981.0,139.5837,139.8823,139.5744,139.6864,28981.0
2017-02-21 10:50:00,149.66,149.76,149.45,149.66,19247.0,139.6584,139.7517,139.4624,139.6584,19247.0
2017-02-21 11:00:00,149.68,149.71,149.28,149.29,13770.0,139.6771,139.705,139.3038,139.3131,13770.0
2017-02-21 11:10:00,149.3,149.54,149.25,149.47,15821.0,139.3224,139.5464,139.2758,139.4811,15821.0
2017-02-21 11:20:00,149.5,149.6,149.4,149.55,14995.0,139.5091,139.6024,139.4158,139.5557,14995.0
2017-02-21 11:30:00,149.55,150.03,149.5,149.98,47122.0,139.5557,140.0037,139.5091,139.957,47122.0
2017-02-21 11:40:00,149.98,150.2,149.95,150.17,12231.0,139.957,140.1623,139.929,140.1343,12231.0
2017-02-21 11:50:00,150.17,150.65,150.1,150.6,29189.0,140.1343,140.5822,140.069,140.5356,29189.0
2017-02-21 12:00:00,150.63,150.68,150.35,150.37,17152.0,140.5636,140.6102,140.3023,140.3209,17152.0
2017-02-21 12:10:00,150.36,150.64,150.36,150.57,20904.0,140.3116,140.5729,140.3116,140.5076,20904.0
2017-02-21 12:20:00,150.57,150.88,150.55,150.81,8542.0,140.5076,140.7969,140.4889,140.7315,8542.0
2017-02-21 12:30:00,150.78,150.84,150.61,150.8,11711.0,140.7035,140.7595,140.5449,140.7222,11711.0
2017-02-21 12:40:00,150.76,150.76,150.47,150.61,8747.0,140.6849,140.6849,140.4143,140.5449,8747.0
2017-02-21 12:50:00,150.61,150.68,150.58,150.66,7030.0,140.5449,140.6102,140.5169,140.5916,7030.0
2017-02-21 13:00:00,150.65,150.65,150.24,150.24,12693.0,140.5822,140.5822,140.1996,140.1996,12693.0
2017-02-21 13:10:00,150.23,150.35,150.12,150.32,10791.0,140.1903,140.3023,140.0876,140.2743,10791.0
2017-02-21 13:20:00,150.3,150.63,150.3,150.63,8476.0,140.2556,140.5636,140.2556,140.5636,8476.0
2017-02-21 13:30:00,150.57,150.57,150.31,150.38,12664.0,140.5076,140.5076,140.2649,140.3303,12664.0
2017-02-21 13:40:00,150.38,150.53,150.37,150.51,15316.0,140.3303,140.4702,140.3209,140.4516,15316.0
2017-02-21 13:50:00,150.53,150.7,150.51,150.68,11619.0,140.4702,140.6289,140.4516,140.6102,11619.0
2017-02-21 14:00:00,150.65,150.84,150.62,150.8,27839.0,140.5822,140.7595,140.5542,140.7222,27839.0
2017-02-21 14:10:00,150.79,150.84,150.76,150.82,12740.0,140.7129,140.7595,140.6849,140.7409,12740.0
2017-02-21 14:20:00,150.84,150.89,150.8,150.88,10910.0,140.7595,140.8062,140.7222,140.7969,10910.0
2017-02-21 14:30:00,150.86,151.04,150.86,151.03,17064.0,140.7782,140.9462,140.7782,140.9368,17064.0
2017-02-21 14:40:00,151.0,151.36,150.99,151.36,23090.0,140.9088,141.2448,140.8995,141.2448,23090.0
2017-02-21 14:50:00,151.31,151.37,151.11,151.15,17005.0,141.1981,141.2541,141.0115,141.0488,17005.0
2017-02-21 15:00:00,151.16,151.2,151.03,151.03,21588.0,141.0581,141.0955,140.9368,140.9368,21588.0
2017-02-21 15:10:00,151.03,151.25,150.95,151.24,33053.0,140.9368,141.1421,140.8622,141.1328,33053.0
2017-02-21 15:20:00,151.25,151.48,151.23,151.4,30701.0,141.1421,141.3568,141.1235,141.2821,30701.0
2017-02-21 15:30:00,151.39,151.57,151.11,151.29,54672.0,141.2728,141.4407,141.0115,141.1795,54672.0
2017-02-21 15:40:00,151.29,151.34,151.03,151.1,53648.0,141.1795,141.2261,140.9368,141.0022,53648.0
2017-02-21 15:50:00,151.11,151.24,150.87,150.92,111023.0,141.0115,141.1328,140.7875,140.8342,111023.0
2017-02-22 09:30:00,150.01,150.99,150.01,150.78,37151.0,139.985,140.8995,139.985,140.7035,37151.0
2017-02-22 09:40:00,150.69,150.72,149.44,149.65,45521.0,140.6196,140.6475,139.4531,139.6491,45521.0
2017-02-22 09:50:00,149.69,149.83,148.9,148.9,40021.0,139.6864,139.817,138.9492,138.9492,40021.0
2017-02-22 10:00:00,149.01,149.85,148.97,149.84,21458.0,139.0518,139.8357,139.0145,139.8264,21458.0
2017-02-22 10:10:00,149.77,150.01,149.74,149.92,22346.0,139.761,139.985,139.733,139.901,22346.0
2017-02-22 10:20:00,149.95,150.3,149.91,149.91,14233.0,139.929,140.2556,139.8917,139.8917,14233.0
2017-02-22 10:30:00,149.86,149.91,149.54,149.78,16260.0,139.845,139.8917,139.5464,139.7704,16260.0
2017-02-22 10:40:00,149.78,149.78,149.45,149.46,11551.0,139.7704,139.7704,139.4624,139.4718,11551.0
2017-02-22 10:50:00,149.45,149.66,149.42,149.63,16135.0,139.4624,139.6584,139.4344,139.6304,16135.0
2017-02-22 11:00:00,149.66,150.18,149.66,150.01,26651.0,139.6584,140.1436,139.6584,139.985,26651.0
2017-02-22 11:10:00,149.99,150.36,149.89,150.36,14305.0,139.9663,140.3116,139.873,140.3116,14305.0
2017-02-22 11:20:00,150.38,150.45,150.17,150.18,20560.0,140.3303,140.3956,140.1343,140.1436,20560.0
2017-02-22 11:30:00,150.16,150.19,149.86,149.97,14320.0,140.125,140.153,139.845,139.9477,14320.0
2017-02-22 11:40:00,149.97,150.12,149.9,150.07,19321.0,139.9477,140.0876,139.8823,140.041,19321.0
2017-02-22 11:50:00,150.08,150.16,149.91,149.93,15396.0,140.0503,140.125,139.8917,139.9103,15396.0
2017-02-22 12:00:00,149.95,150.02,149.85,150.0,18613.0,139.929,139.9943,139.8357,139.9757,18613.0
2017-02-22 12:10:00,150.01,150.02,149.92,150.0,11902.0,139.985,139.9943,139.901,139.9757,11902.0
2017-02-22 12:20:00,150.0,150.1,149.94,150.01,12987.0,139.9757,140.069,139.9197,139.985,12987.0
2017-02-22 12:30:00,149.98,150.05,149.95,150.0,14710.0,139.957,140.0223,139.929,139.9757,14710.0
2017-02-22 12:40:00,150.02,150.02,149.84,149.94,6585.0,139.9943,139.9943,139.8264,139.9197,6585.0
2017-02-22 12:50:00,149.89,149.94,149.82,149.82,7274.0,139.873,139.9197,139.8077,139.8077,7274.0
2017-02-22 13:00:00,149.81,150.0,149.81,149.99,12856.0,139.7984,139.9757,139.7984,139.9663,12856.0
2017-02-22 13:10:00,150.0,150.0,149.82,149.92,8952.0,139.9757,139.9757,139.8077,139.901,8952.0
2017-02-22 13:20:00,149.92,149.99,149.69,149.74,19896.0,139.901,139.9663,139.6864,139.733,19896.0
2017-02-22 13:30:00,149.7,149.84,149.7,149.72,6862.0,139.6957,139.8264,139.6957,139.7144,6862.0
2017-02-22 13:40:00,149.72,149.77,149.58,149.58,13813.0,139.7144,139.761,139.5837,139.5837,13813.0
2017-02-22 13:50:00,149.64,149.65,149.47,149.47,16931.0,139.6397,139.6491,139.4811,139.4811,16931.0
2017-02-22 14:00:00,149.48,149.78,149.46,149.61,18810.0,139.4904,139.7704,139.4718,139.6117,18810.0
2017-02-22 14:10:00,149.6,149.66,149.48,149.62,11096.0,139.6024,139.6584,139.4904,139.6211,11096.0
2017-02-22 14:20:00,149.67,149.68,149.53,149.57,12468.0,139.6677,139.6771,139.5371,139.5744,12468.0
2017-02-22 14:30:00,149.58,149.61,149.52,149.57,7982.0,139.5837,139.6117,139.5277,139.5744,7982.0
2017-02-22 14:40:00,149.56,149.57,149.27,149.27,10287.0,139.5651,139.5744,139.2945,139.2945,10287.0
2017-02-22 14:50:00,149.28,149.44,149.18,149.39,16938.0,139.3038,139.4531,139.2105,139.4064,16938.0
2017-02-22 15:00:00,149.4,149.46,149.27,149.37,51680.0,139.4158,139.4718,139.2945,139.3878,51680.0
2017-02-22 15:10:00,149.37,149.46,149.3,149.39,23116.0,139.3878,139.4718,139.3224,139.4064,23116.0
2017-02-22 15:20:00,149.39,149.39,149.23,149.31,42285.0,139.4064,139.4064,139.2571,139.3318,42285.0
2017-02-22 15:30:00,149.31,149.36,149.25,149.31,29188.0,139.3318,139.3784,139.2758,139.3318,29188.0
2017-02-22 15:40:00,149.31,149.35,149.22,149.28,38114.0,139.3318,139.3691,139.2478,139.3038,38114.0
2017-02-22 15:50:00,149.28,149.33,148.88,149.02,146457.0,139.3038,139.3504,138.9305,139.0612,146457.0
2017-02-23 09:30:00,149.5,149.57,149.03,149.48,23171.0,139.5091,139.5744,139.0705,139.4904,23171.0
2017-02-23 09:40:00,149.37,149.48,148.3,148.45,41689.0,139.3878,139.4904,138.3893,138.5293,41689.0
2017-02-23 09:50:00,148.37,149.42,148.32,149.25,26977.0,138.4546,139.4344,138.4079,139.2758,26977.0
2017-02-23 10:00:00,149.27,149.39,148.85,148.91,29866.0,139.2945,139.4064,138.9025,138.9585,29866.0
2017-02-23 10:10:00,149.0,149.07,148.79,148.85,15320.0,139.0425,139.1078,138.8465,138.9025,15320.0
2017-02-23 10:20:00,148.95,148.97,148.59,148.77,32324.0,138.9958,139.0145,138.6599,138.8279,32324.0
2017-02-23 10:30:00,148.71,148.92,148.61,148.7,18314.0,138.7719,138.9678,138.6786,138.7625,18314.0
2017-02-23 10:40:00,148.7,148.87,148.64,148.78,29780.0,138.7625,138.9212,138.7066,138.8372,29780.0
2017-02-23 10:50:00,148.85,148.92,148.62,148.62,15220.0,138.9025,138.9678,138.6879,138.6879,15220.0
2017-02-23 11:00:00,148.71,148.89,148.6,148.61,31373.0,138.7719,138.9398,138.6692,138.6786,31373.0
2017-02-23 11:10:00,148.65,148.66,148.24,148.51,38232.0,138.7159,138.7252,138.3333,138.5852,38232.0
2017-02-23 11:20:00,148.46,148.51,148.07,148.12,55776.0,138.5386,138.5852,138.1746,138.2213,55776.0
2017-02-23 11:30:00,148.12,148.47,148.07,148.41,27437.0,138.2213,138.5479,138.1746,138.4919,27437.0
2017-02-23 11:40:00,148.37,148.58,148.32,148.44,22702.0,138.4546,138.6506,138.4079,138.5199,22702.0
2017-02-23 11:50:00,148.49,148.69,148.37,148.4,20307.0,138.5666,138.7532,138.4546,138.4826,20307.0
2017-02-23 12:00:00,148.46,148.67,148.38,148.65,15686.0,138.5386,138.7345,138.4639,138.7159,15686.0
2017-02-23 12:10:00,148.67,149.0,148.59,148.95,8415.0,138.7345,139.0425,138.6599,138.9958,8415.0
2017-02-23 12:20:00,148.99,149.04,148.72,148.73,9901.0,139.0332,139.0798,138.7812,138.7905,9901.0
2017-02-23 12:30:00,148.71,148.87,148.56,148.83,11526.0,138.7719,138.9212,138.6319,138.8839,11526.0
2017-02-23 12:40:00,148.82,148.91,148.7,148.91,10425.0,138.8745,138.9585,138.7625,138.9585,10425.0
2017-02-23 12:50:00,148.89,148.98,148.78,148.85,10581.0,138.9398,139.0238,138.8372,138.9025,10581.0
2017-02-23 13:00:00,148.83,149.0,148.76,148.99,9868.0,138.8839,139.0425,138.8185,139.0332,9868.0
2017-02-23 13:10:00,148.99,149.13,148.96,149.08,14941.0,139.0332,139.1638,139.0052,139.1171,14941.0
2017-02-23 13:20:00,149.07,149.14,148.96,148.99,10291.0,139.1078,139.1731,139.0052,139.0332,10291.0
2017-02-23 13:30:00,148.99,149.08,148.86,148.86,12723.0,139.0332,139.1171,138.9119,138.9119,12723.0
2017-02-23 13:40:00,148.87,148.96,148.84,148.92,7663.0,138.9212,139.0052,138.8932,138.9678,7663.0
2017-02-23 13:50:00,148.96,149.14,148.95,149.09,11275.0,139.0052,139.1731,138.9958,139.1265,11275.0
2017-02-23 14:00:00,149.1,149.1,148.96,148.96,10500.0,139.1358,139.1358,139.0052,139.0052,10500.0
2017-02-23 14:10:00,148.97,149.01,148.82,148.88,12227.0,139.0145,139.0518,138.8745,138.9305,12227.0
2017-02-23 14:20:00,148.89,149.0,148.82,148.85,11264.0,138.9398,139.0425,138.8745,138.9025,11264.0
2017-02-23 14:30:00,148.85,148.86,148.66,148.74,22700.0,138.9025,138.9119,138.7252,138.7999,22700.0
2017-02-23 14:40:00,148.74,148.78,148.65,148.72,14837.0,138.7999,138.8372,138.7159,138.7812,14837.0
2017-02-23 14:50:00,148.71,148.87,148.65,148.75,13172.0,138.7719,138.9212,138.7159,138.8092,13172.0
2017-02-23 15:00:00,148.78,149.11,148.78,149.09,28791.0,138.8372,139.1451,138.8372,139.1265,28791.0
2017-02-23 15:10:00,149.12,149.37,149.12,149.26,32913.0,139.1545,139.3878,139.1545,139.2851,32913.0
2017-02-23 15:20:00,149.28,149.34,149.15,149.18,21840.0,139.3038,139.3598,139.1825,139.2105,21840.0
2017-02-23 15:30:00,149.16,149.32,149.09,149.16,50233.0,139.1918,139.3411,139.1265,139.1918,50233.0
2017-02-23 15:40:00,149.16,149.17,148.92,148.97,45930.0,139.1918,139.2011,138.9678,139.0145,45930.0
2017-02-23 15:50:00,148.98,149.08,148.85,148.95,95173.0,139.0238,139.1171,138.9025,138.9958,95173.0
2017-02-24 09:30:00,148.93,148.93,147.71,147.93,24704.0,138.9772,138.9772,137.8387,138.044,24704.0
2017-02-24 09:40:00,148.01,148.42,147.95,148.06,9271.0,138.1187,138.5013,138.0627,138.1653,9271.0
2017-02-24 09:50:00,148.1,148.35,147.97,148.35,3831.0,138.2026,138.4359,138.0813,138.4359,3831.0
2017-02-24 10:00:00,148.39,148.74,148.3,148.61,7685.0,138.4733,138.7999,138.3893,138.6786,7685.0
2017-02-24 10:10:00,148.59,148.63,148.15,148.19,11410.0,138.6599,138.6972,138.2493,138.2866,11410.0
2017-02-24 10:20:00,148.23,148.35,148.1,148.23,13977.0,138.324,138.4359,138.2026,138.324,13977.0
2017-02-24 10:30:00,148.26,148.55,148.2,148.45,12001.0,138.3519,138.6226,138.296,138.5293,12001.0
2017-02-24 10:40:00,148.51,148.75,148.38,148.64,46132.0,138.5852,138.8092,138.4639,138.7066,46132.0
2017-02-24 10:50:00,148.66,149.13,148.6,149.13,17938.0,138.7252,139.1638,138.6692,139.1638,17938.0
2017-02-24 11:00:00,149.04,149.3,149.0,149.02,13424.0,139.0798,139.3224,139.0425,139.0612,13424.0
2017-02-24 11:10:00,149.02,149.54,149.02,149.49,13232.0,139.0612,139.5464,139.0612,139.4997,13232.0
2017-02-24 11:20:00,149.46,149.71,149.31,149.71,13001.0,139.4718,139.705,139.3318,139.705,13001.0
2017-02-24 11:30:00,149.71,149.74,149.39,149.52,12080.0,139.705,139.733,139.4064,139.5277,12080.0
2017-02-24 11:40:00,149.55,149.61,149.41,149.58,11409.0,139.5557,139.6117,139.4251,139.5837,11409.0
2017-02-24 11:50:00,149.57,149.58,149.13,149.14,23780.0,139.5744,139.5837,139.1638,139.1731,23780.0
2017-02-24 12:00:00,149.14,149.43,149.08,149.34,23125.0,139.1731,139.4438,139.1171,139.3598,23125.0
2017-02-24 12:10:00,149.36,149.44,149.25,149.26,26755.0,139.3784,139.4531,139.2758,139.2851,26755.0
2017-02-24 12:20:00,149.27,149.42,149.22,149.37,16319.0,139.2945,139.4344,139.2478,139.3878,16319.0
2017-02-24 12:30:00,149.37,149.49,148.99,148.99,14176.0,139.3878,139.4997,139.0332,139.0332,14176.0
2017-02-24 12:40:00,149.01,149.29,148.91,149.25,11424.0,139.0518,139.3131,138.9585,139.2758,11424.0
2017-02-24 12:50:00,149.26,149.49,149.24,149.45,8600.0,139.2851,139.4997,139.2665,139.4624,8600.0
2017-02-24 13:00:00,149.42,149.45,148.95,148.95,12454.0,139.4344,139.4624,138.9958,138.9958,12454.0
2017-02-24 13:10:00,148.99,149.19,148.99,149.19,7466.0,139.0332,139.2198,139.0332,139.2198,7466.0
2017-02-24 13:20:00,149.19,149.26,149.14,149.19,13354.0,139.2198,139.2851,139.1731,139.2198,13354.0
2017-02-24 13:30:00,149.19,149.2,148.95,149.0,11809.0,139.2198,139.2291,138.9958,139.0425,11809.0
2017-02-24 13:40:00,149.0,149.15,149.0,149.04,12587.0,139.0425,139.1825,139.0425,139.0798,12587.0
2017-02-24 13:50:00,149.06,149.28,149.02,149.28,13415.0,139.0985,139.3038,139.0612,139.3038,13415.0
2017-02-24 14:00:00,149.3,149.32,149.19,149.23,7721.0,139.3224,139.3411,139.2198,139.2571,7721.0
2017-02-24 14:10:00,149.18,149.34,149.18,149.34,6906.0,139.2105,139.3598,139.2105,139.3598,6906.0
2017-02-24 14:20:00,149.34,149.49,149.34,149.49,53343.0,139.3598,139.4997,139.3598,139.4997,53343.0
2017-02-24 14:30:00,149.47,150.13,149.46,150.1,58571.0,139.4811,140.097,139.4718,140.069,58571.0
2017-02-24 14:40:00,150.12,150.43,149.64,150.0,35217.0,140.0876,140.3769,139.6397,139.9757,35217.0
2017-02-24 14:50:00,149.95,149.97,149.71,149.8,16842.0,139.929,139.9477,139.705,139.789,16842.0
2017-02-24 15:00:00,149.82,149.95,149.72,149.92,21887.0,139.8077,139.929,139.7144,139.901,21887.0
2017-02-24 15:10:00,149.92,150.03,149.85,149.92,20001.0,139.901,140.0037,139.8357,139.901,20001.0
2017-02-24 15:20:00,149.91,150.11,149.91,150.05,24229.0,139.8917,140.0783,139.8917,140.0223,24229.0
2017-02-24 15:30:00,150.06,150.32,150.02,150.29,94048.0,140.0317,140.2743,139.9943,140.2463,94048.0
2017-02-24 15:40:00,150.28,150.67,150.28,150.58,50947.0,140.237,140.6009,140.237,140.5169,50947.0
2017-02-24 15:50:00,150.58,150.87,150.56,150.83,94570.0,140.5169,140.7875,140.4982,140.7502,94570.0
2017-02-27 09:30:00,150.65,152.0,149.97,151.6,56805.0,140.8421,142.1042,140.2064,141.7303,56805.0
2017-02-27 09:40:00,151.4,151.58,150.65,151.22,34814.0,141.5433,141.7116,140.8421,141.375,34814.0
2017-02-27 09:50:00,151.31,151.53,150.85,151.1,18949.0,141.4592,141.6648,141.0291,141.2628,18949.0
2017-02-27 10:00:00,151.12,151.31,150.87,151.14,18692.0,141.2815,141.4592,141.0478,141.3002,18692.0
2017-02-27 10:10:00,151.18,151.18,150.51,150.54,26041.0,141.3376,141.3376,140.7112,140.7393,26041.0
2017-02-27 10:20:00,150.58,151.05,150.57,150.94,37525.0,140.7767,141.2161,140.7673,141.1133,37525.0
2017-02-27 10:30:00,151.02,151.24,150.99,151.01,13837.0,141.188,141.3937,141.16,141.1787,13837.0
2017-02-27 10:40:00,151.08,151.58,151.05,151.58,12567.0,141.2441,141.7116,141.2161,141.7116,12567.0
2017-02-27 10:50:00,151.58,151.7,151.34,151.34,25964.0,141.7116,141.8238,141.4872,141.4872,25964.0
2017-02-27 11:00:00,151.3,151.39,150.84,150.84,20567.0,141.4498,141.534,141.0198,141.0198,20567.0
2017-02-27 11:10:00,150.87,150.94,150.5,150.69,25991.0,141.0478,141.1133,140.7019,140.8795,25991.0
2017-02-27 11:20:00,150.76,150.86,150.48,150.59,16003.0,140.945,141.0385,140.6832,140.786,16003.0
2017-02-27 11:30:00,150.61,150.91,150.56,150.85,10848.0,140.8047,141.0852,140.758,141.0291,10848.0
2017-02-27 11:40:00,150.9,151.1,150.85,150.95,29618.0,141.0759,141.2628,141.0291,141.1226,29618.0
2017-02-27 11:50:00,150.95,151.09,150.87,150.95,26536.0,141.1226,141.2535,141.0478,141.1226,26536.0
2017-02-27 12:00:00,150.93,151.07,150.8,150.85,20410.0,141.1039,141.2348,140.9824,141.0291,20410.0
2017-02-27 12:10:00,150.83,151.01,150.83,150.91,17217.0,141.0104,141.1787,141.0104,141.0852,17217.0
2017-02-27 12:20:00,150.9,151.04,150.9,151.0,11077.0,141.0759,141.2067,141.0759,141.1693,11077.0
2017-02-27 12:30:00,151.01,151.05,150.89,150.94,18996.0,141.1787,141.2161,141.0665,141.1133,18996.0
2017-02-27 12:40:00,150.94,151.01,150.92,150.97,11744.0,141.1133,141.1787,141.0946,141.1413,11744.0
2017-02-27 12:50:00,150.99,151.04,150.91,150.95,14595.0,141.16,141.2067,141.0852,141.1226,14595.0
2017-02-27 13:00:00,150.94,151.01,150.93,151.0,12673.0,141.1133,141.1787,141.1039,141.1693,12673.0
2017-02-27 13:10:00,150.97,151.1,150.84,150.98,19626.0,141.1413,141.2628,141.0198,141.1507,19626.0
2017-02-27 13:20:00,151.0,151.05,150.84,150.84,17982.0,141.1693,141.2161,141.0198,141.0198,17982.0
2017-02-27 13:30:00,150.86,151.1,150.85,150.9,24898.0,141.0385,141.2628,141.0291,141.0759,24898.0
2017-02-27 13:40:00,150.95,151.04,150.88,150.95,29383.0,141.1226,141.2067,141.0572,141.1226,29383.0
2017-02-27 13:50:00,150.93,151.07,150.87,150.91,21445.0,141.1039,141.2348,141.0478,141.0852,21445.0
2017-02-27 14:00:00,150.9,150.93,150.68,150.77,27848.0,141.0759,141.1039,140.8702,140.9543,27848.0
2017-02-27 14:10:00,150.73,150.76,150.64,150.7,19083.0,140.9169,140.945,140.8328,140.8889,19083.0
2017-02-27 14:20:00,150.69,150.85,150.53,150.83,30106.0,140.8795,141.0291,140.7299,141.0104,30106.0
2017-02-27 14:30:00,150.82,151.06,150.8,150.94,26314.0,141.0011,141.2254,140.9824,141.1133,26314.0
2017-02-27 14:40:00,150.91,151.07,150.9,151.05,30268.0,141.0852,141.2348,141.0759,141.2161,30268.0
2017-02-27 14:50:00,151.05,151.21,150.95,151.2,41407.0,141.2161,141.3657,141.1226,141.3563,41407.0
2017-02-27 15:00:00,151.18,151.74,151.18,151.74,25906.0,141.3376,141.8612,141.3376,141.8612,25906.0
2017-02-27 15:10:00,151.68,151.75,151.55,151.56,24011.0,141.8051,141.8705,141.6835,141.6929,24011.0
2017-02-27 15:20:00,151.56,151.58,151.3,151.44,32011.0,141.6929,141.7116,141.4498,141.5807,32011.0
2017-02-27 15:30:00,151.45,151.64,151.42,151.53,30913.0,141.5901,141.7677,141.562,141.6648,30913.0
2017-02-27 15:40:00,151.52,151.54,151.45,151.53,59643.0,141.6555,141.6742,141.5901,141.6648,59643.0
2017-02-27 15:50:00,151.54,151.54,151.27,151.43,81651.0,141.6742,141.6742,141.4218,141.5714,81651.0
2017-02-28 09:30:00,150.96,151.19,150.19,150.44,56590.0,141.132,141.347,140.4121,140.6458,56590.0
2017-02-28 09:40:00,150.19,150.59,150.13,150.27,16908.0,140.4121,140.786,140.356,140.4869,16908.0
2017-02-28 09:50:00,150.16,150.27,149.53,149.62,21788.0,140.384,140.4869,139.7951,139.8792,21788.0
2017-02-28 10:00:00,149.54,149.78,149.23,149.37,39984.0,139.8044,140.0288,139.5146,139.6455,39984.0
2017-02-28 10:10:00,149.43,149.61,149.3,149.33,64880.0,139.7016,139.8698,139.58,139.6081,64880.0
2017-02-28 10:20:00,149.33,149.91,149.32,149.51,74641.0,139.6081,140.1503,139.5987,139.7764,74641.0
2017-02-28 10:30:00,149.55,149.68,149.08,149.21,40581.0,139.8137,139.9353,139.3743,139.4959,40581.0
2017-02-28 10:40:00,149.27,149.27,148.61,148.64,35545.0,139.552,139.552,138.9349,138.963,35545.0
2017-02-28 10:50:00,148.64,148.91,148.53,148.91,31132.0,138.963,139.2154,138.8602,139.2154,31132.0
2017-02-28 11:00:00,148.93,149.22,148.89,149.2,38465.0,139.2341,139.5052,139.1967,139.4865,38465.0
2017-02-28 11:10:00,149.2,149.68,149.15,149.47,21308.0,139.4865,139.9353,139.4398,139.739,21308.0
2017-02-28 11:20:00,149.51,149.68,149.49,149.52,21024.0,139.7764,139.9353,139.7577,139.7857,21024.0
2017-02-28 11:30:00,149.56,149.7,149.47,149.55,25051.0,139.8231,139.954,139.739,139.8137,25051.0
2017-02-28 11:40:00,149.53,149.74,149.49,149.7,26495.0,139.7951,139.9914,139.7577,139.954,26495.0
2017-02-28 11:50:00,149.77,150.0,149.74,149.94,27289.0,140.0194,140.2345,139.9914,140.1784,27289.0
2017-02-28 12:00:00,149.97,149.99,149.75,149.94,31167.0,140.2064,140.2251,140.0007,140.1784,31167.0
2017-02-28 12:10:00,149.91,149.98,149.73,149.75,22261.0,140.1503,140.2158,139.982,140.0007,22261.0
2017-02-28 12:20:00,149.73,149.73,149.43,149.67,22961.0,139.982,139.982,139.7016,139.9259,22961.0
2017-02-28 12:30:00,149.69,149.79,149.62,149.71,16947.0,139.9446,140.0381,139.8792,139.9633,16947.0
2017-02-28 12:40:00,149.68,150.03,149.68,150.0,15770.0,139.9353,140.2625,139.9353,140.2345,15770.0
2017-02-28 12:50:00,150.0,150.08,149.96,150.03,30298.0,140.2345,140.3092,140.1971,140.2625,30298.0
2017-02-28 13:00:00,150.01,150.07,149.72,149.72,21907.0,140.2438,140.2999,139.9727,139.9727,21907.0
2017-02-28 13:10:00,149.73,150.13,149.68,150.07,25255.0,139.982,140.356,139.9353,140.2999,25255.0
2017-02-28 13:20:00,150.07,150.11,149.94,150.02,19035.0,140.2999,140.3373,140.1784,140.2532,19035.0
2017-02-28 13:30:00,150.01,150.12,149.93,150.06,13068.0,140.2438,140.3466,140.169,140.2905,13068.0
2017-02-28 13:40:00,150.08,150.16,149.99,150.04,10393.0,140.3092,140.384,140.2251,140.2718,10393.0
2017-02-28 13:50:00,150.03,150.16,149.96,150.0,39147.0,140.2625,140.384,140.1971,140.2345,39147.0
2017-02-28 14:00:00,150.02,150.02,149.6,149.69,17134.0,140.2532,140.2532,139.8605,139.9446,17134.0
2017-02-28 14:10:00,149.69,149.76,149.56,149.71,13932.0,139.9446,140.0101,139.8231,139.9633,13932.0
2017-02-28 14:20:00,149.67,149.77,149.62,149.63,18071.0,139.9259,140.0194,139.8792,139.8885,18071.0
2017-02-28 14:30:00,149.67,150.17,149.64,150.13,35697.0,139.9259,140.3934,139.8979,140.356,35697.0
2017-02-28 14:40:00,150.13,150.25,150.03,150.24,22575.0,140.356,140.4682,140.2625,140.4588,22575.0
2017-02-28 14:50:00,150.25,150.28,150.1,150.1,15019.0,140.4682,140.4962,140.3279,140.3279,15019.0
2017-02-28 15:00:00,150.12,150.26,150.11,150.25,24226.0,140.3466,140.4775,140.3373,140.4682,24226.0
2017-02-28 15:10:00,150.26,150.38,150.19,150.29,26862.0,140.4775,140.5897,140.4121,140.5056,26862.0
2017-02-28 15:20:00,150.28,150.29,150.14,150.14,43775.0,140.4962,140.5056,140.3653,140.3653,43775.0
2017-02-28 15:30:00,150.14,150.19,149.74,149.79,30294.0,140.3653,140.4121,139.9914,140.0381,30294.0
2017-02-28 15:40:00,149.81,150.09,149.75,150.03,42122.0,140.0568,140.3186,140.0007,140.2625,42122.0
2017-02-28 15:50:00,150.02,150.16,149.94,150.1,121098.0,140.2532,140.384,140.1784,140.3279,121098.0
2017-03-01 09:30:00,151.3,151.69,150.41,151.16,37899.0,141.4498,141.8144,140.6178,141.3189,37899.0
2017-03-01 09:40:00,151.39,151.39,150.01,150.48,17028.0,141.534,141.534,140.2438,140.6832,17028.0
2017-03-01 09:50:00,150.74,150.74,150.27,150.38,39017.0,140.9263,140.9263,140.4869,140.5897,39017.0
2017-03-01 10:00:00,150.39,150.75,150.33,150.69,47404.0,140.5991,140.9356,140.543,140.8795,47404.0
2017-03-01 10:10:00,150.67,150.71,150.06,150.09,21204.0,140.8608,140.8982,140.2905,140.3186,21204.0
2017-03-01 10:20:00,150.14,150.29,149.76,149.95,17615.0,140.3653,140.5056,140.0101,140.1877,17615.0
2017-03-01 10:30:00,150.0,150.09,149.46,149.46,36444.0,140.2345,140.3186,139.7296,139.7296,36444.0
2017-03-01 10:40:00,149.51,149.55,149.18,149.2,39572.0,139.7764,139.8137,139.4678,139.4865,39572.0
2017-03-01 10:50:00,149.31,149.32,149.0,149.22,76217.0,139.5894,139.5987,139.2996,139.5052,76217.0
2017-03-01 11:00:00,149.19,149.44,149.16,149.44,37591.0,139.4772,139.7109,139.4491,139.7109,37591.0
2017-03-01 11:10:00,149.43,149.54,149.25,149.51,49465.0,139.7016,139.8044,139.5333,139.7764,49465.0
2017-03-01 11:20:00,149.49,149.53,149.17,149.33,27433.0,139.7577,139.7951,139.4585,139.6081,27433.0
2017-03-01 11:30:00,149.3,149.46,149.05,149.41,49175.0,139.58,139.7296,139.3463,139.6829,49175.0
2017-03-01 11:40:00,149.45,149.54,149.18,149.33,67823.0,139.7203,139.8044,139.4678,139.6081,67823.0
2017-03-01 11:50:00,149.35,149.46,149.07,149.15,39318.0,139.6268,139.7296,139.365,139.4398,39318.0
2017-03-01 12:00:00,149.13,149.69,149.13,149.52,67829.0,139.4211,139.9446,139.4211,139.7857,67829.0
2017-03-01 12:10:00,149.52,149.64,149.29,149.5,53556.0,139.7857,139.8979,139.5707,139.767,53556.0
2017-03-01 12:20:00,149.58,149.58,149.24,149.42,27386.0,139.8418,139.8418,139.5239,139.6922,27386.0
2017-03-01 12:30:00,149.45,149.53,149.28,149.28,10583.0,139.7203,139.7951,139.5613,139.5613,10583.0
2017-03-01 12:40:00,149.3,149.74,149.28,149.68,29125.0,139.58,139.9914,139.5613,139.9353,29125.0
2017-03-01 12:50:00,149.71,149.86,149.66,149.68,23623.0,139.9633,140.1036,139.9166,139.9353,23623.0
2017-03-01 13:00:00,149.63,149.72,149.4,149.4,16121.0,139.8885,139.9727,139.6735,139.6735,16121.0
2017-03-01 13:10:00,149.44,149.55,149.35,149.37,22531.0,139.7109,139.8137,139.6268,139.6455,22531.0
2017-03-01 13:20:00,149.39,149.7,149.37,149.67,25508.0,139.6642,139.954,139.6455,139.9259,25508.0
2017-03-01 13:30:00,149.68,149.68,149.39,149.41,25866.0,139.9353,139.9353,139.6642,139.6829,25866.0
2017-03-01 13:40:00,149.4,149.9,149.4,149.89,39332.0,139.6735,140.141,139.6735,140.1316,39332.0
2017-03-01 13:50:00,149.89,149.89,149.73,149.86,25987.0,140.1316,140.1316,139.982,140.1036,25987.0
2017-03-01 14:00:00,149.84,149.86,149.61,149.62,34310.0,140.0849,140.1036,139.8698,139.8792,34310.0
2017-03-01 14:10:00,149.63,149.64,149.22,149.39,123360.0,139.8885,139.8979,139.5052,139.6642,123360.0
2017-03-01 14:20:00,149.37,149.49,149.24,149.26,31369.0,139.6455,139.7577,139.5239,139.5426,31369.0
2017-03-01 14:30:00,149.27,149.33,149.13,149.2,32725.0,139.552,139.6081,139.4211,139.4865,32725.0
2017-03-01 14:40:00,149.2,149.39,149.12,149.33,29022.0,139.4865,139.6642,139.4117,139.6081,29022.0
2017-03-01 14:50:00,149.35,149.58,149.33,149.55,21125.0,139.6268,139.8418,139.6081,139.8137,21125.0
2017-03-01 15:00:00,149.54,149.54,149.14,149.14,29062.0,139.8044,139.8044,139.4304,139.4304,29062.0
2017-03-01 15:10:00,149.14,149.38,149.03,149.11,29863.0,139.4304,139.6548,139.3276,139.4024,29863.0
2017-03-01 15:20:00,149.12,149.21,149.0,149.15,20025.0,139.4117,139.4959,139.2996,139.4398,20025.0
2017-03-01 15:30:00,149.16,149.4,149.16,149.28,40411.0,139.4491,139.6735,139.4491,139.5613,40411.0
2017-03-01 15:40:00,149.28,149.4,149.19,149.3,87710.0,139.5613,139.6735,139.4772,139.58,87710.0
2017-03-01 15:50:00,149.33,149.38,148.89,148.94,150553.0,139.6081,139.6548,139.1967,139.2435,150553.0
2017-03-02 09:30:00,148.9,149.5,148.27,148.46,44746.0,139.2061,139.767,138.6171,138.7947,44746.0
2017-03-02 09:40:00,148.47,148.94,148.39,148.83,30922.0,138.8041,139.2435,138.7293,139.1406,30922.0
2017-03-02 09:50:00,148.77,149.25,148.64,149.25,32861.0,139.0845,139.5333,138.963,139.5333,32861.0
2017-03-02 10:00:00,149.22,149.65,149.0,149.61,28749.0,139.5052,139.9072,139.2996,139.8698,28749.0
2017-03-02 10:10:00,149.59,149.88,149.42,149.88,20942.0,139.8511,140.1223,139.6922,140.1223,20942.0
2017-03-02 10:20:00,149.88,150.11,149.83,149.99,22927.0,140.1223,140.3373,140.0755,140.2251,22927.0
2017-03-02 10:30:00,149.99,150.32,149.99,150.12,17871.0,140.2251,140.5336,140.2251,140.3466,17871.0
2017-03-02 10:40:00,150.07,150.45,150.02,150.44,30911.0,140.2999,140.6552,140.2532,140.6458,30911.0
2017-03-02 10:50:00,150.49,150.49,150.05,150.18,13494.0,140.6926,140.6926,140.2812,140.4027,13494.0
2017-03-02 11:00:00,150.23,150.23,149.92,150.13,17135.0,140.4495,140.4495,140.1597,140.356,17135.0
2017-03-02 11:10:00,150.14,150.4,150.14,150.37,17660.0,140.3653,140.6084,140.3653,140.5804,17660.0
2017-03-02 11:20:00,150.34,150.69,150.33,150.68,20215.0,140.5523,140.8795,140.543,140.8702,20215.0
2017-03-02 11:30:00,150.68,150.99,150.68,150.9,33937.0,140.8702,141.16,140.8702,141.0759,33937.0
2017-03-02 11:40:00,150.93,151.11,150.9,151.11,23010.0,141.1039,141.2722,141.0759,141.2722,23010.0
2017-03-02 11:50:00,151.09,151.21,150.96,150.96,21303.0,141.2535,141.3657,141.132,141.132,21303.0
2017-03-02 12:00:00,151.02,151.04,150.54,150.55,16036.0,141.188,141.2067,140.7393,140.7486,16036.0
2017-03-02 12:10:00,150.54,150.54,150.24,150.28,20501.0,140.7393,140.7393,140.4588,140.4962,20501.0
2017-03-02 12:20:00,150.31,150.39,150.21,150.25,6228.0,140.5243,140.5991,140.4308,140.4682,6228.0
2017-03-02 12:30:00,150.27,150.27,150.11,150.2,14345.0,140.4869,140.4869,140.3373,140.4214,14345.0
2017-03-02 12:40:00,150.17,150.28,150.17,150.18,6389.0,140.3934,140.4962,140.3934,140.4027,6389.0
2017-03-02 12:50:00,150.14,150.35,150.14,150.35,14989.0,140.3653,140.5617,140.3653,140.5617,14989.0
2017-03-02 13:00:00,150.35,150.4,150.29,150.35,6584.0,140.5617,140.6084,140.5056,140.5617,6584.0
2017-03-02 13:10:00,150.35,150.36,150.02,150.02,14410.0,140.5617,140.571,140.2532,140.2532,14410.0
2017-03-02 13:20:00,150.08,150.28,149.93,150.23,12872.0,140.3092,140.4962,140.169,140.4495,12872.0
2017-03-02 13:30:00,150.23,150.34,150.16,150.34,10787.0,140.4495,140.5523,140.384,140.5523,10787.0
2017-03-02 13:40:00,150.34,150.59,150.34,150.53,13107.0,140.5523,140.786,140.5523,140.7299,13107.0
2017-03-02 13:50:00,150.53,150.77,150.49,150.74,11116.0,140.7299,140.9543,140.6926,140.9263,11116.0
2017-03-02 14:00:00,150.75,150.9,150.69,150.78,13644.0,140.9356,141.0759,140.8795,140.9637,13644.0
2017-03-02 14:10:00,150.78,150.84,150.72,150.79,16844.0,140.9637,141.0198,140.9076,140.973,16844.0
2017-03-02 14:20:00,150.79,150.99,150.79,150.97,11264.0,140.973,141.16,140.973,141.1413,11264.0
2017-03-02 14:30:00,150.95,151.08,150.86,151.03,23734.0,141.1226,141.2441,141.0385,141.1974,23734.0
2017-03-02 14:40:00,151.0,151.1,150.99,151.06,10394.0,141.1693,141.2628,141.16,141.2254,10394.0
2017-03-02 14:50:00,151.04,151.04,150.72,150.76,17418.0,141.2067,141.2067,140.9076,140.945,17418.0
2017-03-02 15:00:00,150.76,150.76,150.54,150.68,19877.0,140.945,140.945,140.7393,140.8702,19877.0
2017-03-02 15:10:00,150.69,150.74,150.34,150.37,31141.0,140.8795,140.9263,140.5523,140.5804,31141.0
2017-03-02 15:20:00,150.39,150.61,150.35,150.59,24307.0,140.5991,140.8047,140.5617,140.786,24307.0
2017-03-02 15:30:00,150.59,150.77,150.51,150.7,25010.0,140.786,140.9543,140.7112,140.8889,25010.0
2017-03-02 15:40:00,150.7,150.7,150.26,150.29,48854.0,140.8889,140.8889,140.4775,140.5056,48854.0
2017-03-02 15:50:00,150.3,150.33,150.03,150.14,128976.0,140.5149,140.543,140.2625,140.3653,128976.0
2017-03-03 09:30:00,150.61,151.12,150.29,150.93,27512.0,140.8047,141.2815,140.5056,141.1039,27512.0
2017-03-03 09:40:00,150.77,151.39,150.65,151.39,16650.0,140.9543,141.534,140.8421,141.534,16650.0
2017-03-03 09:50:00,151.5,151.71,151.4,151.43,24293.0,141.6368,141.8331,141.5433,141.5714,24293.0
2017-03-03 10:00:00,151.57,151.6,150.79,150.84,25127.0,141.7022,141.7303,140.973,141.0198,25127.0
2017-03-03 10:10:00,150.84,150.94,150.74,150.94,18436.0,141.0198,141.1133,140.9263,141.1133,18436.0
2017-03-03 10:20:00,150.95,150.95,150.64,150.88,36762.0,141.1226,141.1226,140.8328,141.0572,36762.0
2017-03-03 10:30:00,150.78,150.95,150.31,150.31,30195.0,140.9637,141.1226,140.5243,140.5243,30195.0
2017-03-03 10:40:00,150.3,150.93,150.16,150.92,23351.0,140.5149,141.1039,140.384,141.0946,23351.0
2017-03-03 10:50:00,150.96,151.15,150.9,150.94,9825.0,141.132,141.3096,141.0759,141.1133,9825.0
2017-03-03 11:00:00,150.93,151.18,150.87,151.08,17021.0,141.1039,141.3376,141.0478,141.2441,17021.0
2017-03-03 11:10:00,151.08,151.22,151.08,151.2,8007.0,141.2441,141.375,141.2441,141.3563,8007.0
2017-03-03 11:20:00,151.21,151.29,151.13,151.29,14142.0,141.3657,141.4405,141.2909,141.4405,14142.0
2017-03-03 11:30:00,151.25,151.28,151.13,151.28,13423.0,141.4031,141.4311,141.2909,141.4311,13423.0
2017-03-03 11:40:00,151.17,151.47,151.17,151.46,8582.0,141.3283,141.6087,141.3283,141.5994,8582.0
2017-03-03 11:50:00,151.43,151.54,151.4,151.46,27441.0,141.5714,141.6742,141.5433,141.5994,27441.0
2017-03-03 12:00:00,151.48,151.48,151.2,151.3,21257.0,141.6181,141.6181,141.3563,141.4498,21257.0
2017-03-03 12:10:00,151.28,151.42,151.27,151.36,14340.0,141.4311,141.562,141.4218,141.5059,14340.0
2017-03-03 12:20:00,151.41,151.51,151.37,151.48,8313.0,141.5527,141.6461,141.5153,141.6181,8313.0
2017-03-03 12:30:00,151.46,151.6,151.44,151.47,15703.0,141.5994,141.7303,141.5807,141.6087,15703.0
2017-03-03 12:40:00,151.5,151.71,151.49,151.71,20578.0,141.6368,141.8331,141.6274,141.8331,20578.0
2017-03-03 12:50:00,151.7,151.93,151.7,151.92,12102.0,141.8238,142.0388,141.8238,142.0295,12102.0
2017-03-03 13:00:00,151.93,152.19,151.84,151.95,46763.0,142.0388,142.2819,141.9547,142.0575,46763.0
2017-03-03 13:10:00,151.97,152.02,151.64,151.87,19024.0,142.0762,142.1229,141.7677,141.9827,19024.0
2017-03-03 13:20:00,151.86,152.04,151.84,152.04,8381.0,141.9734,142.1416,141.9547,142.1416,8381.0
2017-03-03 13:30:00,152.02,152.57,152.01,152.19,58234.0,142.1229,142.6371,142.1136,142.2819,58234.0
2017-03-03 13:40:00,152.17,152.71,152.08,152.7,13614.0,142.2632,142.768,142.179,142.7587,13614.0
2017-03-03 13:50:00,152.75,152.76,152.4,152.59,20644.0,142.8054,142.8148,142.4782,142.6558,20644.0
2017-03-03 14:00:00,152.56,152.61,152.21,152.27,21528.0,142.6278,142.6745,142.3006,142.3567,21528.0
2017-03-03 14:10:00,152.28,152.47,152.21,152.38,36153.0,142.366,142.5436,142.3006,142.4595,36153.0
2017-03-03 14:20:00,152.42,152.84,152.17,152.25,43838.0,142.4969,142.8896,142.2632,142.338,43838.0
2017-03-03 14:30:00,152.25,152.45,152.22,152.43,60185.0,142.338,142.5249,142.3099,142.5063,60185.0
2017-03-03 14:40:00,152.43,152.6,152.38,152.43,18510.0,142.5063,142.6652,142.4595,142.5063,18510.0
2017-03-03 14:50:00,152.36,152.58,152.34,152.54,12246.0,142.4408,142.6465,142.4221,142.6091,12246.0
2017-03-03 15:00:00,152.51,152.64,152.4,152.6,22193.0,142.581,142.7026,142.4782,142.6652,22193.0
2017-03-03 15:10:00,152.61,152.99,152.59,152.92,45147.0,142.6745,143.0298,142.6558,142.9643,45147.0
2017-03-03 15:20:00,152.94,153.04,152.72,153.0,31349.0,142.983,143.0765,142.7774,143.0391,31349.0
2017-03-03 15:30:00,153.03,153.07,152.94,153.04,44201.0,143.0672,143.1046,142.983,143.0765,44201.0
2017-03-03 15:40:00,153.02,153.05,152.5,152.54,55128.0,143.0578,143.0859,142.5717,142.6091,55128.0
2017-03-03 15:50:00,152.54,152.61,152.4,152.53,120070.0,142.6091,142.6745,142.4782,142.5997,120070.0
2017-03-06 09:30:00,151.72,151.92,150.5,150.7,29220.0,141.8425,142.0295,140.7019,140.8889,29220.0
2017-03-06 09:40:00,150.77,151.16,150.54,151.09,33350.0,140.9543,141.3189,140.7393,141.2535,33350.0
2017-03-06 09:50:00,151.06,151.06,150.61,150.96,14914.0,141.2254,141.2254,140.8047,141.132,14914.0
2017-03-06 10:00:00,150.86,150.87,150.12,150.29,33918.0,141.0385,141.0478,140.3466,140.5056,33918.0
2017-03-06 10:10:00,150.24,150.31,149.86,149.86,23397.0,140.4588,140.5243,140.1036,140.1036,23397.0
2017-03-06 10:20:00,149.92,149.92,149.48,149.63,24214.0,140.1597,140.1597,139.7483,139.8885,24214.0
2017-03-06 10:30:00,149.65,150.11,149.64,150.11,18077.0,139.9072,140.3373,139.8979,140.3373,18077.0
2017-03-06 10:40:00,150.11,150.18,149.87,150.06,21933.0,140.3373,140.4027,140.1129,140.2905,21933.0
2017-03-06 10:50:00,150.12,150.23,150.02,150.03,20661.0,140.3466,140.4495,140.2532,140.2625,20661.0
2017-03-06 11:00:00,150.01,150.06,149.69,149.75,22931.0,140.2438,140.2905,139.9446,140.0007,22931.0
2017-03-06 11:10:00,149.76,149.85,149.61,149.84,29672.0,140.0101,140.0942,139.8698,140.0849,29672.0
2017-03-06 11:20:00,149.82,150.01,149.73,149.96,26402.0,140.0662,140.2438,139.982,140.1971,26402.0
2017-03-06 11:30:00,149.98,150.04,149.87,149.91,21959.0,140.2158,140.2718,140.1129,140.1503,21959.0
2017-03-06 11:40:00,149.93,150.17,149.93,150.04,13210.0,140.169,140.3934,140.169,140.2718,13210.0
2017-03-06 11:50:00,150.06,150.15,150.0,150.09,16335.0,140.2905,140.3747,140.2345,140.3186,16335.0
2017-03-06 12:00:00,150.15,150.33,150.15,150.18,16427.0,140.3747,140.543,140.3747,140.4027,16427.0
2017-03-06 12:10:00,150.17,150.33,150.16,150.33,10823.0,140.3934,140.543,140.384,140.543,10823.0
2017-03-06 12:20:00,150.3,150.36,150.2,150.34,15553.0,140.5149,140.571,140.4214,140.5523,15553.0
2017-03-06 12:30:00,150.32,150.85,150.27,150.84,32446.0,140.5336,141.0291,140.4869,141.0198,32446.0
2017-03-06 12:40:00,150.86,151.15,150.65,150.82,78186.0,141.0385,141.3096,140.8421,141.0011,78186.0
2017-03-06 12:50:00,150.87,151.0,150.78,150.84,13800.0,141.0478,141.1693,140.9637,141.0198,13800.0
2017-03-06 13:00:00,150.82,151.03,150.7,150.88,71694.0,141.0011,141.1974,140.8889,141.0572,71694.0
2017-03-06 13:10:00,150.81,150.97,150.69,150.97,14237.0,140.9917,141.1413,140.8795,141.1413,14237.0
2017-03-06 13:20:00,150.97,150.98,150.73,150.73,18362.0,141.1413,141.1507,140.9169,140.9169,18362.0
2017-03-06 13:30:00,150.75,150.98,150.65,150.87,24482.0,140.9356,141.1507,140.8421,141.0478,24482.0
2017-03-06 13:40:00,150.84,150.95,150.73,150.8,16201.0,141.0198,141.1226,140.9169,140.9824,16201.0
2017-03-06 13:50:00,150.82,150.96,150.74,150.96,15233.0,141.0011,141.132,140.9263,141.132,15233.0
2017-03-06 14:00:00,150.94,150.97,150.76,150.91,16575.0,141.1133,141.1413,140.945,141.0852,16575.0
2017-03-06 14:10:00,150.89,150.92,150.67,150.71,26328.0,141.0665,141.0946,140.8608,140.8982,26328.0
2017-03-06 14:20:00,150.69,150.73,150.43,150.58,27000.0,140.8795,140.9169,140.6365,140.7767,27000.0
2017-03-06 14:30:00,150.56,150.69,150.5,150.62,13729.0,140.758,140.8795,140.7019,140.8141,13729.0
2017-03-06 14:40:00,150.63,150.66,150.51,150.61,14383.0,140.8234,140.8515,140.7112,140.8047,14383.0
2017-03-06 14:50:00,150.59,150.79,150.54,150.61,31695.0,140.786,140.973,140.7393,140.8047,31695.0
2017-03-06 15:00:00,150.64,150.64,150.45,150.59,29013.0,140.8328,140.8328,140.6552,140.786,29013.0
2017-03-06 15:10:00,150.59,150.6,150.45,150.58,19383.0,140.786,140.7954,140.6552,140.7767,19383.0
2017-03-06 15:20:00,150.58,150.79,150.54,150.58,34808.0,140.7767,140.973,140.7393,140.7767,34808.0
2017-03-06 15:30:00,150.56,150.68,150.46,150.62,27505.0,140.758,140.8702,140.6645,140.8141,27505.0
2017-03-06 15:40:00,150.62,150.8,150.56,150.73,49120.0,140.8141,140.9824,140.758,140.9169,49120.0
2017-03-06 15:50:00,150.74,150.75,150.2,150.21,80911.0,140.9263,140.9356,140.4214,140.4308,80911.0
2017-03-07 09:30:00,148.74,149.73,148.01,148.43,45491.0,139.0565,139.982,138.374,138.7667,45491.0
2017-03-07 09:40:00,148.42,148.65,147.56,147.78,57648.0,138.7573,138.9723,137.9533,138.159,57648.0
2017-03-07 09:50:00,147.8,148.6,147.8,147.84,56503.0,138.1777,138.9256,138.1777,138.2151,56503.0
2017-03-07 10:00:00,147.86,148.46,147.8,147.92,45389.0,138.2338,138.7947,138.1777,138.2899,45389.0
2017-03-07 10:10:00,147.81,148.28,147.52,148.19,30292.0,138.187,138.6264,137.9159,138.5423,30292.0
2017-03-07 10:20:00,148.25,148.3,147.93,148.22,31628.0,138.5984,138.6451,138.2992,138.5703,31628.0
2017-03-07 10:30:00,148.22,148.29,147.98,148.2,42291.0,138.5703,138.6358,138.346,138.5516,42291.0
2017-03-07 10:40:00,148.21,148.3,147.79,148.07,75415.0,138.561,138.6451,138.1683,138.4301,75415.0
2017-03-07 10:50:00,148.07,148.08,146.83,146.89,73785.0,138.4301,138.4395,137.2708,137.3269,73785.0
2017-03-07 11:00:00,147.01,147.99,146.91,147.96,26449.0,137.4391,138.3553,137.3456,138.3273,26449.0
2017-03-07 11:10:00,147.93,147.99,147.71,147.79,21942.0,138.2992,138.3553,138.0935,138.1683,21942.0
2017-03-07 11:20:00,147.79,147.95,147.3,147.3,23580.0,138.1683,138.3179,137.7102,137.7102,23580.0
2017-03-07 11:30:00,147.29,147.46,147.2,147.25,42615.0,137.7009,137.8598,137.6167,137.6635,42615.0
2017-03-07 11:40:00,147.25,147.25,146.8,147.03,36000.0,137.6635,137.6635,137.2428,137.4578,36000.0
2017-03-07 11:50:00,147.07,147.07,146.89,147.0,41107.0,137.4952,137.4952,137.3269,137.4298,41107.0
2017-03-07 12:00:00,147.0,147.04,146.84,147.0,37485.0,137.4298,137.4672,137.2802,137.4298,37485.0
2017-03-07 12:10:00,146.97,147.03,146.78,146.88,52131.0,137.4017,137.4578,137.2241,137.3176,52131.0
2017-03-07 12:20:00,146.78,147.76,146.68,147.67,65741.0,137.2241,138.1403,137.1306,138.0561,65741.0
2017-03-07 12:30:00,147.68,147.97,147.64,147.74,21357.0,138.0655,138.3366,138.0281,138.1216,21357.0
2017-03-07 12:40:00,147.81,147.92,147.63,147.92,14245.0,138.187,138.2899,138.0187,138.2899,14245.0
2017-03-07 12:50:00,147.9,148.02,147.8,148.02,18356.0,138.2712,138.3834,138.1777,138.3834,18356.0
2017-03-07 13:00:00,148.06,148.23,147.9,148.2,11910.0,138.4208,138.5797,138.2712,138.5516,11910.0
2017-03-07 13:10:00,148.19,148.21,147.99,148.14,22753.0,138.5423,138.561,138.3553,138.4955,22753.0
2017-03-07 13:20:00,148.14,148.18,147.71,147.88,17387.0,138.4955,138.5329,138.0935,138.2525,17387.0
2017-03-07 13:30:00,147.88,147.99,147.75,147.82,30274.0,138.2525,138.3553,138.1309,138.1964,30274.0
2017-03-07 13:40:00,147.82,147.87,147.67,147.74,34108.0,138.1964,138.2431,138.0561,138.1216,34108.0
2017-03-07 13:50:00,147.74,147.92,147.7,147.88,16360.0,138.1216,138.2899,138.0842,138.2525,16360.0
2017-03-07 14:00:00,147.87,147.92,147.72,147.87,17074.0,138.2431,138.2899,138.1029,138.2431,17074.0
2017-03-07 14:10:00,147.87,148.13,147.81,148.06,24798.0,138.2431,138.4862,138.187,138.4208,24798.0
2017-03-07 14:20:00,148.07,148.2,147.82,147.85,21008.0,138.4301,138.5516,138.1964,138.2244,21008.0
2017-03-07 14:30:00,147.89,147.96,147.72,147.91,47462.0,138.2618,138.3273,138.1029,138.2805,47462.0
2017-03-07 14:40:00,147.87,148.1,147.79,148.06,34276.0,138.2431,138.4581,138.1683,138.4208,34276.0
2017-03-07 14:50:00,148.09,148.1,147.77,147.94,36314.0,138.4488,138.4581,138.1496,138.3086,36314.0
2017-03-07 15:00:00,147.94,147.95,147.65,147.65,88620.0,138.3086,138.3179,138.0374,138.0374,88620.0
2017-03-07 15:10:00,147.7,147.83,147.46,147.74,108840.0,138.0842,138.2057,137.8598,138.1216,108840.0
2017-03-07 15:20:00,147.74,147.92,147.7,147.7,84573.0,138.1216,138.2899,138.0842,138.0842,84573.0
2017-03-07 15:30:00,147.71,147.77,147.45,147.56,64222.0,138.0935,138.1496,137.8505,137.9533,64222.0
2017-03-07 15:40:00,147.55,147.58,146.96,147.0,114220.0,137.944,137.972,137.3924,137.4298,114220.0
2017-03-07 15:50:00,147.01,147.35,146.99,147.24,129988.0,137.4391,137.757,137.4204,137.6541,129988.0
2017-03-08 09:30:00,147.82,150.23,147.31,149.13,67672.0,138.1964,140.4495,137.7196,139.4211,67672.0
2017-03-08 09:40:00,148.97,150.55,148.88,150.15,54670.0,139.2715,140.7486,139.1874,140.3747,54670.0
2017-03-08 09:50:00,150.17,151.54,149.83,150.06,65562.0,140.3934,141.6742,140.0755,140.2905,65562.0
2017-03-08 10:00:00,149.95,151.07,149.85,150.85,44971.0,140.1877,141.2348,140.0942,141.0291,44971.0
2017-03-08 10:10:00,150.89,150.89,150.13,150.34,40279.0,141.0665,141.0665,140.356,140.5523,40279.0
2017-03-08 10:20:00,150.36,150.65,150.13,150.29,23981.0,140.571,140.8421,140.356,140.5056,23981.0
2017-03-08 10:30:00,150.25,150.41,149.43,149.58,30900.0,140.4682,140.6178,139.7016,139.8418,30900.0
2017-03-08 10:40:00,149.65,150.0,149.08,149.16,32897.0,139.9072,140.2345,139.3743,139.4491,32897.0
2017-03-08 10:50:00,149.1,150.08,149.09,149.78,116439.0,139.393,140.3092,139.3837,140.0288,116439.0
2017-03-08 11:00:00,149.68,149.69,148.96,149.0,63280.0,139.9353,139.9446,139.2622,139.2996,63280.0
2017-03-08 11:10:00,148.94,149.12,148.06,148.28,140175.0,139.2435,139.4117,138.4208,138.6264,140175.0
2017-03-08 11:20:00,148.28,148.45,147.92,148.06,75042.0,138.6264,138.7854,138.2899,138.4208,75042.0
2017-03-08 11:30:00,148.06,148.56,147.9,148.06,73576.0,138.4208,138.8882,138.2712,138.4208,73576.0
2017-03-08 11:40:00,148.06,148.2,147.73,147.86,68288.0,138.4208,138.5516,138.1122,138.2338,68288.0
2017-03-08 11:50:00,147.85,148.21,147.7,148.03,31514.0,138.2244,138.561,138.0842,138.3927,31514.0
2017-03-08 12:00:00,148.03,148.5,147.89,148.4,25009.0,138.3927,138.8321,138.2618,138.7386,25009.0
2017-03-08 12:10:00,148.43,149.06,148.25,148.27,53841.0,138.7667,139.3556,138.5984,138.6171,53841.0
2017-03-08 12:20:00,148.27,148.59,148.0,148.1,88317.0,138.6171,138.9162,138.3647,138.4581,88317.0
2017-03-08 12:30:00,148.15,148.17,147.96,148.05,71616.0,138.5049,138.5236,138.3273,138.4114,71616.0
2017-03-08 12:40:00,148.06,148.56,147.95,148.55,79242.0,138.4208,138.8882,138.3179,138.8789,79242.0
2017-03-08 12:50:00,148.55,148.71,148.21,148.47,41601.0,138.8789,139.0284,138.561,138.8041,41601.0
2017-03-08 13:00:00,148.66,148.66,148.02,148.06,141471.0,138.9817,138.9817,138.3834,138.4208,141471.0
2017-03-08 13:10:00,148.06,148.34,147.9,148.24,78014.0,138.4208,138.6825,138.2712,138.589,78014.0
2017-03-08 13:20:00,148.19,148.28,148.13,148.25,13000.0,138.5423,138.6264,138.4862,138.5984,13000.0
2017-03-08 13:30:00,148.23,148.4,148.05,148.39,38948.0,138.5797,138.7386,138.4114,138.7293,38948.0
2017-03-08 13:40:00,148.33,148.5,148.08,148.19,18405.0,138.6732,138.8321,138.4395,138.5423,18405.0
2017-03-08 13:50:00,148.19,148.21,148.03,148.12,27646.0,138.5423,138.561,138.3927,138.4768,27646.0
2017-03-08 14:00:00,148.08,148.15,147.82,147.84,27247.0,138.4395,138.5049,138.1964,138.2151,27247.0
2017-03-08 14:10:00,147.89,148.02,147.46,147.97,47435.0,138.2618,138.3834,137.8598,138.3366,47435.0
2017-03-08 14:20:00,147.99,148.13,147.8,148.13,24559.0,138.3553,138.4862,138.1777,138.4862,24559.0
2017-03-08 14:30:00,148.1,148.52,148.09,148.49,13002.0,138.4581,138.8508,138.4488,138.8228,13002.0
2017-03-08 14:40:00,148.45,148.52,148.07,148.35,20552.0,138.7854,138.8508,138.4301,138.6919,20552.0
2017-03-08 14:50:00,148.38,148.59,148.18,148.34,14960.0,138.7199,138.9162,138.5329,138.6825,14960.0
2017-03-08 15:00:00,148.33,148.56,148.26,148.26,20587.0,138.6732,138.8882,138.6077,138.6077,20587.0
2017-03-08 15:10:00,148.27,148.44,148.15,148.15,17765.0,138.6171,138.776,138.5049,138.5049,17765.0
2017-03-08 15:20:00,148.15,148.36,148.04,148.06,17666.0,138.5049,138.7012,138.4021,138.4208,17666.0
2017-03-08 15:30:00,148.12,148.12,147.7,147.76,26016.0,138.4768,138.4768,138.0842,138.1403,26016.0
2017-03-08 15:40:00,147.82,148.05,147.65,147.95,37891.0,138.1964,138.4114,138.0374,138.3179,37891.0
2017-03-08 15:50:00,147.95,147.95,147.66,147.83,82383.0,138.3179,138.3179,138.0468,138.2057,82383.0
2017-03-09 09:30:00,148.31,149.09,148.01,149.05,39172.0,138.6545,139.3837,138.374,139.3463,39172.0
2017-03-09 09:40:00,149.01,149.13,148.85,148.97,23208.0,139.3089,139.4211,139.1593,139.2715,23208.0
2017-03-09 09:50:00,148.93,148.97,148.28,148.37,21129.0,139.2341,139.2715,138.6264,138.7106,21129.0
2017-03-09 10:00:00,148.28,148.53,148.17,148.17,19341.0,138.6264,138.8602,138.5236,138.5236,19341.0
2017-03-09 10:10:00,148.22,148.31,147.87,147.87,29110.0,138.5703,138.6545,138.2431,138.2431,29110.0
2017-03-09 10:20:00,147.87,147.87,147.47,147.87,24449.0,138.2431,138.2431,137.8692,138.2431,24449.0
2017-03-09 10:30:00,147.87,148.03,147.69,147.75,27520.0,138.2431,138.3927,138.0748,138.1309,27520.0
2017-03-09 10:40:00,147.78,148.25,147.75,148.17,16461.0,138.159,138.5984,138.1309,138.5236,16461.0
2017-03-09 10:50:00,148.16,148.21,147.87,147.91,31788.0,138.5142,138.561,138.2431,138.2805,31788.0
2017-03-09 11:00:00,147.94,148.04,147.75,147.82,28419.0,138.3086,138.4021,138.1309,138.1964,28419.0
2017-03-09 11:10:00,147.78,148.52,147.78,148.46,26683.0,138.159,138.8508,138.159,138.7947,26683.0
2017-03-09 11:20:00,148.49,148.87,148.27,148.81,24755.0,138.8228,139.178,138.6171,139.1219,24755.0
2017-03-09 11:30:00,148.81,148.96,148.63,148.64,31915.0,139.1219,139.2622,138.9536,138.963,31915.0
2017-03-09 11:40:00,148.7,148.95,148.65,148.8,49640.0,139.0191,139.2528,138.9723,139.1126,49640.0
2017-03-09 11:50:00,148.87,148.97,148.66,148.86,13553.0,139.178,139.2715,138.9817,139.1687,13553.0
2017-03-09 12:00:00,148.84,149.28,148.81,149.28,23447.0,139.15,139.5613,139.1219,139.5613,23447.0
2017-03-09 12:10:00,149.27,149.45,149.15,149.43,24996.0,139.552,139.7203,139.4398,139.7016,24996.0
2017-03-09 12:20:00,149.42,149.74,149.25,149.49,25160.0,139.6922,139.9914,139.5333,139.7577,25160.0
2017-03-09 12:30:00,149.49,149.72,149.3,149.57,20249.0,139.7577,139.9727,139.58,139.8324,20249.0
2017-03-09 12:40:00,149.54,150.0,149.51,149.84,18898.0,139.8044,140.2345,139.7764,140.0849,18898.0
2017-03-09 12:50:00,149.94,150.14,149.75,150.14,16719.0,140.1784,140.3653,140.0007,140.3653,16719.0
2017-03-09 13:00:00,150.09,150.15,149.83,149.84,21860.0,140.3186,140.3747,140.0755,140.0849,21860.0
2017-03-09 13:10:00,149.84,149.92,149.72,149.73,29659.0,140.0849,140.1597,139.9727,139.982,29659.0
2017-03-09 13:20:00,149.75,149.79,149.35,149.4,19583.0,140.0007,140.0381,139.6268,139.6735,19583.0
2017-03-09 13:30:00,149.35,149.64,149.26,149.64,12118.0,139.6268,139.8979,139.5426,139.8979,12118.0
2017-03-09 13:40:00,149.62,149.79,149.51,149.59,19957.0,139.8792,140.0381,139.7764,139.8511,19957.0
2017-03-09 13:50:00,149.57,149.86,149.53,149.56,20847.0,139.8324,140.1036,139.7951,139.8231,20847.0
2017-03-09 14:00:00,149.59,149.69,149.06,149.06,25473.0,139.8511,139.9446,139.3556,139.3556,25473.0
2017-03-09 14:10:00,149.06,149.36,148.85,148.99,17230.0,139.3556,139.6361,139.1593,139.2902,17230.0
2017-03-09 14:20:00,148.99,149.26,148.99,149.0,20020.0,139.2902,139.5426,139.2902,139.2996,20020.0
2017-03-09 14:30:00,149.0,149.03,148.88,149.01,21520.0,139.2996,139.3276,139.1874,139.3089,21520.0
2017-03-09 14:40:00,149.02,149.36,148.8,149.28,26355.0,139.3183,139.6361,139.1126,139.5613,26355.0
2017-03-09 14:50:00,149.3,149.46,149.2,149.32,28876.0,139.58,139.7296,139.4865,139.5987,28876.0
2017-03-09 15:00:00,149.36,149.59,149.32,149.44,27883.0,139.6361,139.8511,139.5987,139.7109,27883.0
2017-03-09 15:10:00,149.47,149.73,149.44,149.59,25597.0,139.739,139.982,139.7109,139.8511,25597.0
2017-03-09 15:20:00,149.59,149.59,149.44,149.53,25260.0,139.8511,139.8511,139.7109,139.7951,25260.0
2017-03-09 15:30:00,149.51,149.69,149.37,149.41,42499.0,139.7764,139.9446,139.6455,139.6829,42499.0
2017-03-09 15:40:00,149.4,149.65,149.39,149.64,38626.0,139.6735,139.9072,139.6642,139.8979,38626.0
2017-03-09 15:50:00,149.61,149.61,149.43,149.48,80403.0,139.8698,139.8698,139.7016,139.7483,80403.0
2017-03-10 09:30:00,150.08,150.32,149.12,149.54,15625.0,140.3092,140.5336,139.4117,139.8044,15625.0
2017-03-10 09:40:00,149.47,149.63,149.19,149.29,18711.0,139.739,139.8885,139.4772,139.5707,18711.0
2017-03-10 09:50:00,149.41,149.72,149.26,149.46,19587.0,139.6829,139.9727,139.5426,139.7296,19587.0
2017-03-10 10:00:00,149.6,149.66,149.24,149.25,22310.0,139.8605,139.9166,139.5239,139.5333,22310.0
2017-03-10 10:10:00,149.24,149.49,149.13,149.13,5950.0,139.5239,139.7577,139.4211,139.4211,5950.0
2017-03-10 10:20:00,149.11,149.15,148.86,148.86,9671.0,139.4024,139.4398,139.1687,139.1687,9671.0
2017-03-10 10:30:00,148.94,149.09,148.85,148.86,12960.0,139.2435,139.3837,139.1593,139.1687,12960.0
2017-03-10 10:40:00,148.84,148.96,148.53,148.65,19156.0,139.15,139.2622,138.8602,138.9723,19156.0
2017-03-10 10:50:00,148.69,148.9,148.61,148.61,6925.0,139.0097,139.2061,138.9349,138.9349,6925.0
2017-03-10 11:00:00,148.59,148.63,148.24,148.34,17628.0,138.9162,138.9536,138.589,138.6825,17628.0
2017-03-10 11:10:00,148.36,148.54,148.18,148.31,9710.0,138.7012,138.8695,138.5329,138.6545,9710.0
2017-03-10 11:20:00,148.36,148.71,148.23,148.62,11326.0,138.7012,139.0284,138.5797,138.9443,11326.0
2017-03-10 11:30:00,148.62,148.7,148.36,148.38,15590.0,138.9443,139.0191,138.7012,138.7199,15590.0
2017-03-10 11:40:00,148.43,148.48,148.16,148.33,6902.0,138.7667,138.8134,138.5142,138.6732,6902.0
2017-03-10 11:50:00,148.42,148.51,148.31,148.39,7741.0,138.7573,138.8415,138.6545,138.7293,7741.0
2017-03-10 12:00:00,148.5,148.57,148.25,148.25,7313.0,138.8321,138.8976,138.5984,138.5984,7313.0
2017-03-10 12:10:00,148.28,148.41,148.21,148.41,7645.0,138.6264,138.748,138.561,138.748,7645.0
2017-03-10 12:20:00,148.38,148.54,148.33,148.41,12280.0,138.7199,138.8695,138.6732,138.748,12280.0
2017-03-10 12:30:00,148.47,148.53,148.23,148.31,15581.0,138.8041,138.8602,138.5797,138.6545,15581.0
2017-03-10 12:40:00,148.34,148.52,148.3,148.37,15728.0,138.6825,138.8508,138.6451,138.7106,15728.0
2017-03-10 12:50:00,148.4,148.44,148.26,148.3,33568.0,138.7386,138.776,138.6077,138.6451,33568.0
2017-03-10 13:00:00,148.3,148.33,147.75,147.85,46401.0,138.6451,138.6732,138.1309,138.2244,46401.0
2017-03-10 13:10:00,147.91,147.91,147.51,147.51,33528.0,138.2805,138.2805,137.9066,137.9066,33528.0
2017-03-10 13:20:00,147.51,147.63,147.42,147.55,47510.0,137.9066,138.0187,137.8224,137.944,47510.0
2017-03-10 13:30:00,147.57,147.7,147.46,147.49,24177.0,137.9627,138.0842,137.8598,137.8879,24177.0
2017-03-10 13:40:00,147.52,147.69,147.4,147.56,35301.0,137.9159,138.0748,137.8037,137.9533,35301.0
2017-03-10 13:50:00,147.62,147.96,147.6,147.81,31363.0,138.0094,138.3273,137.9907,138.187,31363.0
2017-03-10 14:00:00,147.82,147.98,147.54,147.54,29326.0,138.1964,138.346,137.9346,137.9346,29326.0
2017-03-10 14:10:00,147.64,147.87,147.6,147.71,16523.0,138.0281,138.2431,137.9907,138.0935,16523.0
2017-03-10 14:20:00,147.73,147.89,147.67,147.77,10241.0,138.1122,138.2618,138.0561,138.1496,10241.0
2017-03-10 14:30:00,147.81,147.82,147.6,147.6,14540.0,138.187,138.1964,137.9907,137.9907,14540.0
2017-03-10 14:40:00,147.62,147.66,147.45,147.45,21737.0,138.0094,138.0468,137.8505,137.8505,21737.0
2017-03-10 14:50:00,147.51,147.55,147.34,147.53,18943.0,137.9066,137.944,137.7476,137.9253,18943.0
2017-03-10 15:00:00,147.5,147.72,147.5,147.59,38177.0,137.8972,138.1029,137.8972,137.9814,38177.0
2017-03-10 15:10:00,147.58,147.8,147.55,147.8,39623.0,137.972,138.1777,137.944,138.1777,39623.0
2017-03-10 15:20:00,147.77,147.87,147.74,147.84,31173.0,138.1496,138.2431,138.1216,138.2151,31173.0
2017-03-10 15:30:00,147.8,147.92,147.77,147.77,35571.0,138.1777,138.2899,138.1496,138.1496,35571.0
2017-03-10 15:40:00,147.78,147.78,147.7,147.72,41780.0,138.159,138.159,138.0842,138.1029,41780.0
2017-03-10 15:50:00,147.72,147.82,147.56,147.7,141433.0,138.1029,138.1964,137.9533,138.0842,141433.0
2017-03-13 09:30:00,148.31,148.72,148.0,148.15,38210.0,138.6545,139.0378,138.3647,138.5049,38210.0
2017-03-13 09:40:00,148.08,148.14,147.12,147.36,71269.0,138.4395,138.4955,137.542,137.7663,71269.0
2017-03-13 09:50:00,147.4,147.41,146.67,147.25,42600.0,137.8037,137.8131,137.1212,137.6635,42600.0
2017-03-13 10:00:00,147.26,147.29,146.84,147.26,42792.0,137.6728,137.7009,137.2802,137.6728,42792.0
2017-03-13 10:10:00,147.33,147.84,147.26,147.84,32891.0,137.7383,138.2151,137.6728,138.2151,32891.0
2017-03-13 10:20:00,147.86,148.02,147.81,147.86,8615.0,138.2338,138.3834,138.187,138.2338,8615.0
2017-03-13 10:30:00,147.9,148.22,147.88,148.08,17825.0,138.2712,138.5703,138.2525,138.4395,17825.0
2017-03-13 10:40:00,148.08,148.1,147.86,148.04,4810.0,138.4395,138.4581,138.2338,138.4021,4810.0
2017-03-13 10:50:00,148.04,148.05,147.79,147.93,9329.0,138.4021,138.4114,138.1683,138.2992,9329.0
2017-03-13 11:00:00,147.99,148.03,147.84,147.95,11992.0,138.3553,138.3927,138.2151,138.3179,11992.0
2017-03-13 11:10:00,147.85,147.9,147.59,147.59,14512.0,138.2244,138.2712,137.9814,137.9814,14512.0
2017-03-13 11:20:00,147.65,147.65,147.28,147.35,11252.0,138.0374,138.0374,137.6915,137.757,11252.0
2017-03-13 11:30:00,147.29,147.44,147.12,147.15,28229.0,137.7009,137.8411,137.542,137.57,28229.0
2017-03-13 11:40:00,147.22,147.22,146.92,146.99,37063.0,137.6354,137.6354,137.355,137.4204,37063.0
2017-03-13 11:50:00,147.02,147.28,146.95,147.05,32927.0,137.4485,137.6915,137.383,137.4765,32927.0
2017-03-13 12:00:00,147.05,147.56,147.05,147.41,21408.0,137.4765,137.9533,137.4765,137.8131,21408.0
2017-03-13 12:10:00,147.38,147.43,147.08,147.18,18823.0,137.785,137.8318,137.5046,137.598,18823.0
2017-03-13 12:20:00,147.21,147.35,147.12,147.26,13191.0,137.6261,137.757,137.542,137.6728,13191.0
2017-03-13 12:30:00,147.26,147.36,147.21,147.24,15289.0,137.6728,137.7663,137.6261,137.6541,15289.0
2017-03-13 12:40:00,147.27,147.36,147.24,147.34,10558.0,137.6822,137.7663,137.6541,137.7476,10558.0
2017-03-13 12:50:00,147.39,147.64,147.38,147.58,11164.0,137.7944,138.0281,137.785,137.972,11164.0
2017-03-13 13:00:00,147.59,147.64,147.42,147.43,6680.0,137.9814,138.0281,137.8224,137.8318,6680.0
2017-03-13 13:10:00,147.49,147.51,147.34,147.35,11830.0,137.8879,137.9066,137.7476,137.757,11830.0
2017-03-13 13:20:00,147.32,147.48,147.3,147.38,10198.0,137.7289,137.8785,137.7102,137.785,10198.0
2017-03-13 13:30:00,147.37,147.55,147.31,147.41,33918.0,137.7757,137.944,137.7196,137.8131,33918.0
2017-03-13 13:40:00,147.42,147.44,147.11,147.11,53899.0,137.8224,137.8411,137.5326,137.5326,53899.0
2017-03-13 13:50:00,147.1,147.54,147.03,147.52,37554.0,137.5233,137.9346,137.4578,137.9159,37554.0
2017-03-13 14:00:00,147.53,147.82,147.52,147.82,9647.0,137.9253,138.1964,137.9159,138.1964,9647.0
2017-03-13 14:10:00,147.8,148.04,147.75,147.89,19030.0,138.1777,138.4021,138.1309,138.2618,19030.0
2017-03-13 14:20:00,147.83,147.99,147.73,147.74,23993.0,138.2057,138.3553,138.1122,138.1216,23993.0
2017-03-13 14:30:00,147.77,147.87,147.69,147.85,29076.0,138.1496,138.2431,138.0748,138.2244,29076.0
2017-03-13 14:40:00,147.81,147.84,147.73,147.74,14641.0,138.187,138.2151,138.1122,138.1216,14641.0
2017-03-13 14:50:00,147.77,147.95,147.77,147.87,12650.0,138.1496,138.3179,138.1496,138.2431,12650.0
2017-03-13 15:00:00,147.87,147.89,147.7,147.72,22346.0,138.2431,138.2618,138.0842,138.1029,22346.0
2017-03-13 15:10:00,147.74,147.82,147.72,147.78,25796.0,138.1216,138.1964,138.1029,138.159,25796.0
2017-03-13 15:20:00,147.84,147.86,147.71,147.8,18698.0,138.2151,138.2338,138.0935,138.1777,18698.0
2017-03-13 15:30:00,147.8,147.93,147.77,147.88,30215.0,138.1777,138.2992,138.1496,138.2525,30215.0
2017-03-13 15:40:00,147.89,148.09,147.88,148.05,39815.0,138.2618,138.4488,138.2525,138.4114,39815.0
2017-03-13 15:50:00,148.06,148.15,147.86,148.06,89379.0,138.4208,138.5049,138.2338,138.4208,89379.0
2017-03-14 09:30:00,147.93,148.64,147.63,148.64,19770.0,138.2992,138.963,138.0187,138.963,19770.0
2017-03-14 09:40:00,148.63,149.08,148.61,149.05,24776.0,138.9536,139.3743,138.9349,139.3463,24776.0
2017-03-14 09:50:00,149.05,149.24,148.85,148.99,17291.0,139.3463,139.5239,139.1593,139.2902,17291.0
2017-03-14 10:00:00,148.84,148.85,148.39,148.51,28077.0,139.15,139.1593,138.7293,138.8415,28077.0
2017-03-14 10:10:00,148.51,148.6,147.85,147.85,25990.0,138.8415,138.9256,138.2244,138.2244,25990.0
2017-03-14 10:20:00,147.76,147.81,147.22,147.22,22482.0,138.1403,138.187,137.6354,137.6354,22482.0
2017-03-14 10:30:00,147.23,147.78,147.21,147.73,19455.0,137.6448,138.159,137.6261,138.1122,19455.0
2017-03-14 10:40:00,147.78,147.78,147.34,147.39,32871.0,138.159,138.159,137.7476,137.7944,32871.0
2017-03-14 10:50:00,147.38,147.56,147.25,147.28,22293.0,137.785,137.9533,137.6635,137.6915,22293.0
2017-03-14 11:00:00,147.24,147.46,147.12,147.42,23043.0,137.6541,137.8598,137.542,137.8224,23043.0
2017-03-14 11:10:00,147.46,147.89,147.4,147.74,22530.0,137.8598,138.2618,137.8037,138.1216,22530.0
2017-03-14 11:20:00,147.71,148.15,147.71,148.09,10700.0,138.0935,138.5049,138.0935,138.4488,10700.0
2017-03-14 11:30:00,148.09,148.11,147.85,148.02,10403.0,138.4488,138.4675,138.2244,138.3834,10403.0
2017-03-14 11:40:00,148.03,148.11,147.84,147.97,11378.0,138.3927,138.4675,138.2151,138.3366,11378.0
2017-03-14 11:50:00,147.97,148.1,147.92,147.95,9778.0,138.3366,138.4581,138.2899,138.3179,9778.0
2017-03-14 12:00:00,147.95,148.03,147.6,147.67,9990.0,138.3179,138.3927,137.9907,138.0561,9990.0
2017-03-14 12:10:00,147.61,147.63,147.24,147.25,9742.0,138.0,138.0187,137.6541,137.6635,9742.0
2017-03-14 12:20:00,147.27,147.49,147.17,147.42,18913.0,137.6822,137.8879,137.5887,137.8224,18913.0
2017-03-14 12:30:00,147.42,147.7,147.4,147.51,8704.0,137.8224,138.0842,137.8037,137.9066,8704.0
2017-03-14 12:40:00,147.45,147.67,147.45,147.53,10736.0,137.8505,138.0561,137.8505,137.9253,10736.0
2017-03-14 12:50:00,147.48,147.51,147.16,147.16,10150.0,137.8785,137.9066,137.5793,137.5793,10150.0
2017-03-14 13:00:00,147.24,147.4,147.24,147.27,5600.0,137.6541,137.8037,137.6541,137.6822,5600.0
2017-03-14 13:10:00,147.27,147.4,147.11,147.16,14481.0,137.6822,137.8037,137.5326,137.5793,14481.0
2017-03-14 13:20:00,147.12,147.27,147.11,147.23,8386.0,137.542,137.6822,137.5326,137.6448,8386.0
2017-03-14 13:30:00,147.2,147.2,147.01,147.18,8465.0,137.6167,137.6167,137.4391,137.598,8465.0
2017-03-14 13:40:00,147.13,147.28,147.03,147.1,10200.0,137.5513,137.6915,137.4578,137.5233,10200.0
2017-03-14 13:50:00,147.06,147.22,147.0,147.15,12928.0,137.4859,137.6354,137.4298,137.57,12928.0
2017-03-14 14:00:00,147.19,147.21,147.07,147.16,9087.0,137.6074,137.6261,137.4952,137.5793,9087.0
2017-03-14 14:10:00,147.15,147.26,147.07,147.07,7284.0,137.57,137.6728,137.4952,137.4952,7284.0
2017-03-14 14:20:00,147.13,147.26,147.08,147.21,12122.0,137.5513,137.6728,137.5046,137.6261,12122.0
2017-03-14 14:30:00,147.24,147.35,147.0,147.01,26109.0,137.6541,137.757,137.4298,137.4391,26109.0
2017-03-14 14:40:00,147.15,147.24,147.05,147.08,7793.0,137.57,137.6541,137.4765,137.5046,7793.0
2017-03-14 14:50:00,147.1,147.25,147.0,147.19,10512.0,137.5233,137.6635,137.4298,137.6074,10512.0
2017-03-14 15:00:00,147.22,147.35,147.18,147.29,12400.0,137.6354,137.757,137.598,137.7009,12400.0
2017-03-14 15:10:00,147.28,147.36,147.25,147.29,20388.0,137.6915,137.7663,137.6635,137.7009,20388.0
2017-03-14 15:20:00,147.34,147.36,147.25,147.31,18082.0,137.7476,137.7663,137.6635,137.7196,18082.0
2017-03-14 15:30:00,147.3,147.31,147.01,147.12,20578.0,137.7102,137.7196,137.4391,137.542,20578.0
2017-03-14 15:40:00,147.09,147.2,147.05,147.14,28197.0,137.5139,137.6167,137.4765,137.5606,28197.0
2017-03-14 15:50:00,147.14,147.21,147.09,147.12,73503.0,137.5606,137.6261,137.5139,137.542,73503.0
2017-03-15 09:30:00,147.81,147.81,147.0,147.3,54705.0,138.187,138.187,137.4298,137.7102,54705.0
2017-03-15 09:40:00,147.41,147.81,147.12,147.22,27949.0,137.8131,138.187,137.542,137.6354,27949.0
2017-03-15 09:50:00,147.25,147.43,147.06,147.06,66374.0,137.6635,137.8318,137.4859,137.4859,66374.0
2017-03-15 10:00:00,147.07,147.3,147.02,147.09,23166.0,137.4952,137.7102,137.4485,137.5139,23166.0
2017-03-15 10:10:00,147.09,147.36,147.0,147.05,23500.0,137.5139,137.7663,137.4298,137.4765,23500.0
2017-03-15 10:20:00,147.05,147.05,146.22,146.3,60013.0,137.4765,137.4765,136.7005,136.7753,60013.0
2017-03-15 10:30:00,146.37,146.86,146.22,146.82,45158.0,136.8408,137.2989,136.7005,137.2615,45158.0
2017-03-15 10:40:00,146.83,147.05,146.64,147.0,32015.0,137.2708,137.4765,137.0932,137.4298,32015.0
2017-03-15 10:50:00,146.99,147.5,146.96,147.28,49157.0,137.4204,137.8972,137.3924,137.6915,49157.0
2017-03-15 11:00:00,147.33,147.33,147.13,147.2,31491.0,137.7383,137.7383,137.5513,137.6167,31491.0
2017-03-15 11:10:00,147.19,147.25,147.13,147.13,14243.0,137.6074,137.6635,137.5513,137.5513,14243.0
2017-03-15 11:20:00,147.16,147.36,147.08,147.33,40571.0,137.5793,137.7663,137.5046,137.7383,40571.0
2017-03-15 11:30:00,147.25,147.42,147.22,147.22,19659.0,137.6635,137.8224,137.6354,137.6354,19659.0
2017-03-15 11:40:00,147.24,147.3,147.02,147.02,42812.0,137.6541,137.7102,137.4485,137.4485,42812.0
2017-03-15 11:50:00,147.08,147.25,147.0,147.19,25512.0,137.5046,137.6635,137.4298,137.6074,25512.0
2017-03-15 12:00:00,147.15,147.24,146.56,146.86,21224.0,137.57,137.6541,137.0184,137.2989,21224.0
2017-03-15 12:10:00,146.86,146.98,146.77,146.83,14615.0,137.2989,137.4111,137.2147,137.2708,14615.0
2017-03-15 12:20:00,146.82,146.87,146.61,146.81,21833.0,137.2615,137.3082,137.0652,137.2521,21833.0
2017-03-15 12:30:00,146.84,147.03,146.69,146.89,17342.0,137.2802,137.4578,137.1399,137.3269,17342.0
2017-03-15 12:40:00,146.96,147.13,146.93,146.93,14481.0,137.3924,137.5513,137.3643,137.3643,14481.0
2017-03-15 12:50:00,146.93,147.26,146.91,147.16,13956.0,137.3643,137.6728,137.3456,137.5793,13956.0
2017-03-15 13:00:00,147.16,147.26,146.99,147.1,14327.0,137.5793,137.6728,137.4204,137.5233,14327.0
2017-03-15 13:10:00,147.1,147.1,146.68,146.7,12421.0,137.5233,137.5233,137.1306,137.1493,12421.0
2017-03-15 13:20:00,146.72,146.9,146.71,146.84,13389.0,137.168,137.3363,137.1586,137.2802,13389.0
2017-03-15 13:30:00,146.83,147.1,146.76,147.02,18169.0,137.2708,137.5233,137.2054,137.4485,18169.0
2017-03-15 13:40:00,147.07,147.1,146.9,147.06,11464.0,137.4952,137.5233,137.3363,137.4859,11464.0
2017-03-15 13:50:00,147.06,147.11,146.83,146.9,19316.0,137.4859,137.5326,137.2708,137.3363,19316.0
2017-03-15 14:00:00,146.96,147.61,146.93,147.13,61631.0,137.3924,138.0,137.3643,137.5513,61631.0
2017-03-15 14:10:00,147.15,147.51,147.08,147.1,22039.0,137.57,137.9066,137.5046,137.5233,22039.0
2017-03-15 14:20:00,147.1,147.28,146.95,147.24,29710.0,137.5233,137.6915,137.383,137.6541,29710.0
2017-03-15 14:30:00,147.21,147.23,146.7,147.06,32615.0,137.6261,137.6448,137.1493,137.4859,32615.0
2017-03-15 14:40:00,147.11,148.09,147.11,148.03,45505.0,137.5326,138.4488,137.5326,138.3927,45505.0
2017-03-15 14:50:00,148.06,148.12,147.88,147.98,26766.0,138.4208,138.4768,138.2525,138.346,26766.0
2017-03-15 15:00:00,148.02,148.35,147.9,148.35,26881.0,138.3834,138.6919,138.2712,138.6919,26881.0
2017-03-15 15:10:00,148.36,148.56,148.2,148.46,29123.0,138.7012,138.8882,138.5516,138.7947,29123.0
2017-03-15 15:20:00,148.44,148.75,148.39,148.7,31509.0,138.776,139.0658,138.7293,139.0191,31509.0
2017-03-15 15:30:00,148.71,148.78,148.58,148.58,46210.0,139.0284,139.0939,138.9069,138.9069,46210.0
2017-03-15 15:40:00,148.62,148.7,148.31,148.34,58567.0,138.9443,139.0191,138.6545,138.6825,58567.0
2017-03-15 15:50:00,148.35,148.49,148.18,148.26,140011.0,138.6919,138.8228,138.5329,138.6077,140011.0
2017-03-16 09:30:00,148.59,149.0,147.59,147.98,31518.0,138.9162,139.2996,137.9814,138.346,31518.0
2017-03-16 09:40:00,148.13,149.71,147.91,149.71,42749.0,138.4862,139.9633,138.2805,139.9633,42749.0
2017-03-16 09:50:00,149.63,150.31,149.03,149.27,41032.0,139.8885,140.5243,139.3276,139.552,41032.0
2017-03-16 10:00:00,149.27,150.23,149.19,149.92,46907.0,139.552,140.4495,139.4772,140.1597,46907.0
2017-03-16 10:10:00,149.81,150.14,149.62,150.01,39677.0,140.0568,140.3653,139.8792,140.2438,39677.0
2017-03-16 10:20:00,150.0,150.09,149.53,149.53,37836.0,140.2345,140.3186,139.7951,139.7951,37836.0
2017-03-16 10:30:00,149.53,149.65,148.55,148.69,26914.0,139.7951,139.9072,138.8789,139.0097,26914.0
2017-03-16 10:40:00,148.66,149.03,148.62,149.02,26180.0,138.9817,139.3276,138.9443,139.3183,26180.0
2017-03-16 10:50:00,149.02,149.02,148.61,148.74,45121.0,139.3183,139.3183,138.9349,139.0565,45121.0
2017-03-16 11:00:00,148.78,148.83,148.62,148.71,32049.0,139.0939,139.1406,138.9443,139.0284,32049.0
2017-03-16 11:10:00,148.76,149.2,148.71,149.18,11893.0,139.0752,139.4865,139.0284,139.4678,11893.0
2017-03-16 11:20:00,149.13,149.28,148.93,148.95,29725.0,139.4211,139.5613,139.2341,139.2528,29725.0
2017-03-16 11:30:00,148.88,149.14,148.21,148.22,33528.0,139.1874,139.4304,138.561,138.5703,33528.0
2017-03-16 11:40:00,148.21,148.35,147.95,148.27,24542.0,138.561,138.6919,138.3179,138.6171,24542.0
2017-03-16 11:50:00,148.26,148.69,148.2,148.66,30806.0,138.6077,139.0097,138.5516,138.9817,30806.0
2017-03-16 12:00:00,148.58,148.67,148.35,148.43,38006.0,138.9069,138.991,138.6919,138.7667,38006.0
2017-03-16 12:10:00,148.41,148.65,148.24,148.55,18248.0,138.748,138.9723,138.589,138.8789,18248.0
2017-03-16 12:20:00,148.54,148.89,148.54,148.89,16620.0,138.8695,139.1967,138.8695,139.1967,16620.0
2017-03-16 12:30:00,148.84,148.95,148.5,148.54,72271.0,139.15,139.2528,138.8321,138.8695,72271.0
2017-03-16 12:40:00,148.55,148.75,148.51,148.51,15617.0,138.8789,139.0658,138.8415,138.8415,15617.0
2017-03-16 12:50:00,148.51,148.75,148.37,148.73,15979.0,138.8415,139.0658,138.7106,139.0471,15979.0
2017-03-16 13:00:00,148.73,148.73,148.36,148.43,11570.0,139.0471,139.0471,138.7012,138.7667,11570.0
2017-03-16 13:10:00,148.47,148.74,148.36,148.65,20186.0,138.8041,139.0565,138.7012,138.9723,20186.0
2017-03-16 13:20:00,148.62,148.9,148.6,148.9,14039.0,138.9443,139.2061,138.9256,139.2061,14039.0
2017-03-16 13:30:00,148.88,148.93,148.67,148.72,24581.0,139.1874,139.2341,138.991,139.0378,24581.0
2017-03-16 13:40:00,148.7,148.7,148.28,148.42,13076.0,139.0191,139.0191,138.6264,138.7573,13076.0
2017-03-16 13:50:00,148.39,148.73,148.39,148.42,14456.0,138.7293,139.0471,138.7293,138.7573,14456.0
2017-03-16 14:00:00,148.48,148.62,148.08,148.11,23049.0,138.8134,138.9443,138.4395,138.4675,23049.0
2017-03-16 14:10:00,148.11,148.46,148.0,148.25,14023.0,138.4675,138.7947,138.3647,138.5984,14023.0
2017-03-16 14:20:00,148.19,148.37,148.02,148.26,12721.0,138.5423,138.7106,138.3834,138.6077,12721.0
2017-03-16 14:30:00,148.25,148.62,148.25,148.46,16849.0,138.5984,138.9443,138.5984,138.7947,16849.0
2017-03-16 14:40:00,148.44,148.48,148.02,148.12,13455.0,138.776,138.8134,138.3834,138.4768,13455.0
2017-03-16 14:50:00,148.14,148.38,148.02,148.38,13783.0,138.4955,138.7199,138.3834,138.7199,13783.0
2017-03-16 15:00:00,148.39,148.58,148.14,148.58,25223.0,138.7293,138.9069,138.4955,138.9069,25223.0
2017-03-16 15:10:00,148.57,148.86,148.45,148.86,21676.0,138.8976,139.1687,138.7854,139.1687,21676.0
2017-03-16 15:20:00,148.77,148.87,148.62,148.69,22666.0,139.0845,139.178,138.9443,139.0097,22666.0
2017-03-16 15:30:00,148.71,148.78,148.51,148.56,30803.0,139.0284,139.0939,138.8415,138.8882,30803.0
2017-03-16 15:40:00,148.53,148.65,148.36,148.36,41866.0,138.8602,138.9723,138.7012,138.7012,41866.0
2017-03-16 15:50:00,148.39,148.81,148.34,148.79,152590.0,138.7293,139.1219,138.6825,139.1032,152590.0
2017-03-17 09:30:00,149.47,149.47,148.53,148.64,207089.0,139.739,139.739,138.8602,138.963,207089.0
2017-03-17 09:40:00,148.48,148.64,147.7,147.91,54849.0,138.8134,138.963,138.0842,138.2805,54849.0
2017-03-17 09:50:00,147.97,148.69,147.9,148.52,14678.0,138.3366,139.0097,138.2712,138.8508,14678.0
2017-03-17 10:00:00,148.42,148.59,148.28,148.33,24944.0,138.7573,138.9162,138.6264,138.6732,24944.0
2017-03-17 10:10:00,148.23,148.36,148.0,148.06,28687.0,138.5797,138.7012,138.3647,138.4208,28687.0
2017-03-17 10:20:00,148.0,148.14,147.86,148.13,15175.0,138.3647,138.4955,138.2338,138.4862,15175.0
2017-03-17 10:30:00,148.09,148.14,147.66,147.84,34860.0,138.4488,138.4955,138.0468,138.2151,34860.0
2017-03-17 10:40:00,147.87,148.18,147.87,148.18,16095.0,138.2431,138.5329,138.2431,138.5329,16095.0
2017-03-17 10:50:00,148.18,148.25,147.96,148.01,23591.0,138.5329,138.5984,138.3273,138.374,23591.0
2017-03-17 11:00:00,147.95,148.04,147.85,147.91,15530.0,138.3179,138.4021,138.2244,138.2805,15530.0
2017-03-17 11:10:00,147.89,148.29,147.89,148.22,10747.0,138.2618,138.6358,138.2618,138.5703,10747.0
2017-03-17 11:20:00,148.19,148.35,148.03,148.12,15141.0,138.5423,138.6919,138.3927,138.4768,15141.0
2017-03-17 11:30:00,148.08,148.1,147.68,147.71,12767.0,138.4395,138.4581,138.0655,138.0935,12767.0
2017-03-17 11:40:00,147.72,147.89,147.72,147.77,10672.0,138.1029,138.2618,138.1029,138.1496,10672.0
2017-03-17 11:50:00,147.78,148.19,147.74,148.07,13214.0,138.159,138.5423,138.1216,138.4301,13214.0
2017-03-17 12:00:00,148.06,148.25,148.0,148.07,19180.0,138.4208,138.5984,138.3647,138.4301,19180.0
2017-03-17 12:10:00,148.01,148.1,147.86,148.09,12568.0,138.374,138.4581,138.2338,138.4488,12568.0
2017-03-17 12:20:00,148.03,148.16,147.98,148.07,8606.0,138.3927,138.5142,138.346,138.4301,8606.0
2017-03-17 12:30:00,148.11,148.15,147.86,147.93,17399.0,138.4675,138.5049,138.2338,138.2992,17399.0
2017-03-17 12:40:00,147.91,147.93,147.78,147.87,8956.0,138.2805,138.2992,138.159,138.2431,8956.0
2017-03-17 12:50:00,147.84,148.06,147.79,148.06,12110.0,138.2151,138.4208,138.1683,138.4208,12110.0
2017-03-17 13:00:00,148.0,148.11,147.95,148.09,19547.0,138.3647,138.4675,138.3179,138.4488,19547.0
2017-03-17 13:10:00,148.07,148.38,148.07,148.31,13048.0,138.4301,138.7199,138.4301,138.6545,13048.0
2017-03-17 13:20:00,148.3,148.79,148.3,148.53,13943.0,138.6451,139.1032,138.6451,138.8602,13943.0
2017-03-17 13:30:00,148.53,148.6,148.41,148.45,13075.0,138.8602,138.9256,138.748,138.7854,13075.0
2017-03-17 13:40:00,148.44,148.64,148.35,148.36,9133.0,138.776,138.963,138.6919,138.7012,9133.0
2017-03-17 13:50:00,148.35,148.54,148.32,148.41,9963.0,138.6919,138.8695,138.6638,138.748,9963.0
2017-03-17 14:00:00,148.44,148.46,148.23,148.43,11624.0,138.776,138.7947,138.5797,138.7667,11624.0
2017-03-17 14:10:00,148.42,148.52,148.31,148.31,9753.0,138.7573,138.8508,138.6545,138.6545,9753.0
2017-03-17 14:20:00,148.37,148.55,148.35,148.47,13830.0,138.7106,138.8789,138.6919,138.8041,13830.0
2017-03-17 14:30:00,148.48,148.56,148.38,148.49,13013.0,138.8134,138.8882,138.7199,138.8228,13013.0
2017-03-17 14:40:00,148.43,148.48,148.28,148.36,11803.0,138.7667,138.8134,138.6264,138.7012,11803.0
2017-03-17 14:50:00,148.33,148.4,148.21,148.3,9450.0,138.6732,138.7386,138.561,138.6451,9450.0
2017-03-17 15:00:00,148.28,148.46,148.28,148.33,14909.0,138.6264,138.7947,138.6264,138.6732,14909.0
2017-03-17 15:10:00,148.35,148.43,148.25,148.36,21691.0,138.6919,138.7667,138.5984,138.7012,21691.0
2017-03-17 15:20:00,148.38,148.4,148.21,148.24,16795.0,138.7199,138.7386,138.561,138.589,16795.0
2017-03-17 15:30:00,148.24,148.26,147.72,147.79,30468.0,138.589,138.6077,138.1029,138.1683,30468.0
2017-03-17 15:40:00,147.76,147.97,147.72,147.76,39357.0,138.1403,138.3366,138.1029,138.1403,39357.0
2017-03-17 15:50:00,147.75,148.05,147.75,147.84,82488.0,138.1309,138.4114,138.1309,138.2151,82488.0
2017-03-20 09:30:00,148.0,148.43,147.55,147.9,22646.0,138.3647,138.7667,137.944,138.2712,22646.0
2017-03-20 09:40:00,147.89,148.04,147.58,147.76,24997.0,138.2618,138.4021,137.972,138.1403,24997.0
2017-03-20 09:50:00,147.75,148.0,147.4,148.0,16793.0,138.1309,138.3647,137.8037,138.3647,16793.0
2017-03-20 10:00:00,148.01,148.09,147.68,148.03,17038.0,138.374,138.4488,138.0655,138.3927,17038.0
2017-03-20 10:10:00,148.08,148.6,147.94,148.6,17511.0,138.4395,138.9256,138.3086,138.9256,17511.0
2017-03-20 10:20:00,148.6,148.75,148.32,148.62,6369.0,138.9256,139.0658,138.6638,138.9443,6369.0
2017-03-20 10:30:00,148.62,148.62,148.02,148.03,12759.0,138.9443,138.9443,138.3834,138.3927,12759.0
2017-03-20 10:40:00,148.14,148.14,147.69,147.88,12862.0,138.4955,138.4955,138.0748,138.2525,12862.0
2017-03-20 10:50:00,147.88,148.02,147.61,147.83,9153.0,138.2525,138.3834,138.0,138.2057,9153.0
2017-03-20 11:00:00,147.87,147.99,147.61,147.61,9030.0,138.2431,138.3553,138.0,138.0,9030.0
2017-03-20 11:10:00,147.72,147.72,147.46,147.47,8155.0,138.1029,138.1029,137.8598,137.8692,8155.0
2017-03-20 11:20:00,147.47,147.52,147.15,147.27,14532.0,137.8692,137.9159,137.57,137.6822,14532.0
2017-03-20 11:30:00,147.31,147.39,147.14,147.29,11899.0,137.7196,137.7944,137.5606,137.7009,11899.0
2017-03-20 11:40:00,147.25,147.81,147.18,147.75,10773.0,137.6635,138.187,137.598,138.1309,10773.0
2017-03-20 11:50:00,147.83,147.9,147.44,147.67,18846.0,138.2057,138.2712,137.8411,138.0561,18846.0
2017-03-20 12:00:00,147.69,147.7,147.53,147.68,11900.0,138.0748,138.0842,137.9253,138.0655,11900.0
2017-03-20 12:10:00,147.61,147.93,147.48,147.57,13976.0,138.0,138.2992,137.8785,137.9627,13976.0
2017-03-20 12:20:00,147.49,147.53,147.33,147.34,36702.0,137.8879,137.9253,137.7383,137.7476,36702.0
2017-03-20 12:30:00,147.35,147.41,147.18,147.28,16363.0,137.757,137.8131,137.598,137.6915,16363.0
2017-03-20 12:40:00,147.31,147.58,147.31,147.51,13324.0,137.7196,137.972,137.7196,137.9066,13324.0
2017-03-20 12:50:00,147.51,147.65,147.4,147.64,10350.0,137.9066,138.0374,137.8037,138.0281,10350.0
2017-03-20 13:00:00,147.66,147.66,147.36,147.48,7500.0,138.0468,138.0468,137.7663,137.8785,7500.0
2017-03-20 13:10:00,147.43,147.55,147.2,147.43,12084.0,137.8318,137.944,137.6167,137.8318,12084.0
2017-03-20 13:20:00,147.42,147.42,147.02,147.06,31234.0,137.8224,137.8224,137.4485,137.4859,31234.0
2017-03-20 13:30:00,147.12,147.25,147.0,147.02,22162.0,137.542,137.6635,137.4298,137.4485,22162.0
2017-03-20 13:40:00,147.0,147.28,146.73,147.18,46039.0,137.4298,137.6915,137.1773,137.598,46039.0
2017-03-20 13:50:00,147.16,147.36,146.89,146.89,31924.0,137.5793,137.7663,137.3269,137.3269,31924.0
2017-03-20 14:00:00,146.91,147.28,146.84,147.0,14344.0,137.3456,137.6915,137.2802,137.4298,14344.0
2017-03-20 14:10:00,147.01,147.15,146.89,147.02,15160.0,137.4391,137.57,137.3269,137.4485,15160.0
2017-03-20 14:20:00,147.13,147.25,146.94,146.98,25526.0,137.5513,137.6635,137.3737,137.4111,25526.0
2017-03-20 14:30:00,146.98,147.17,146.73,146.75,17519.0,137.4111,137.5887,137.1773,137.196,17519.0
2017-03-20 14:40:00,146.81,146.94,146.58,146.58,11755.0,137.2521,137.3737,137.0371,137.0371,11755.0
2017-03-20 14:50:00,146.58,146.71,146.51,146.58,8368.0,137.0371,137.1586,136.9717,137.0371,8368.0
2017-03-20 15:00:00,146.62,146.86,146.61,146.75,15626.0,137.0745,137.2989,137.0652,137.196,15626.0
2017-03-20 15:10:00,146.77,147.24,146.77,147.24,20287.0,137.2147,137.6541,137.2147,137.6541,20287.0
2017-03-20 15:20:00,147.18,147.5,147.11,147.44,21229.0,137.598,137.8972,137.5326,137.8411,21229.0
2017-03-20 15:30:00,147.41,147.58,147.35,147.48,34678.0,137.8131,137.972,137.757,137.8785,34678.0
2017-03-20 15:40:00,147.48,147.54,147.06,147.19,40139.0,137.8785,137.9346,137.4859,137.6074,40139.0
2017-03-20 15:50:00,147.22,147.28,147.04,147.13,63375.0,137.6354,137.6915,137.4672,137.5513,63375.0
2017-03-21 09:30:00,147.63,147.7,147.24,147.68,29381.0,138.0187,138.0842,137.6541,138.0655,29381.0
2017-03-21 09:40:00,147.62,147.63,147.35,147.39,7913.0,138.0094,138.0187,137.757,137.7944,7913.0
2017-03-21 09:50:00,147.22,147.32,147.1,147.22,8021.0,137.6354,137.7289,137.5233,137.6354,8021.0
2017-03-21 10:00:00,147.29,147.53,147.14,147.5,6789.0,137.7009,137.9253,137.5606,137.8972,6789.0
2017-03-21 10:10:00,147.5,147.51,147.2,147.23,10233.0,137.8972,137.9066,137.6167,137.6448,10233.0
2017-03-21 10:20:00,147.14,147.51,146.66,146.82,18754.0,137.5606,137.9066,137.1119,137.2615,18754.0
2017-03-21 10:30:00,146.8,147.12,146.77,147.05,9705.0,137.2428,137.542,137.2147,137.4765,9705.0
2017-03-21 10:40:00,147.1,147.17,146.88,147.17,13595.0,137.5233,137.5887,137.3176,137.5887,13595.0
2017-03-21 10:50:00,147.19,147.2,146.66,146.8,13401.0,137.6074,137.6167,137.1119,137.2428,13401.0
2017-03-21 11:00:00,146.87,146.87,146.51,146.65,20590.0,137.3082,137.3082,136.9717,137.1025,20590.0
2017-03-21 11:10:00,146.71,146.9,146.4,146.55,11787.0,137.1586,137.3363,136.8688,137.0091,11787.0
2017-03-21 11:20:00,146.55,146.83,146.47,146.67,16675.0,137.0091,137.2708,136.9343,137.1212,16675.0
2017-03-21 11:30:00,146.6,146.73,145.87,146.43,26666.0,137.0558,137.1773,136.3733,136.8969,26666.0
2017-03-21 11:40:00,146.43,146.76,146.19,146.71,15084.0,136.8969,137.2054,136.6725,137.1586,15084.0
2017-03-21 11:50:00,146.64,146.96,146.59,146.94,6162.0,137.0932,137.3924,137.0465,137.3737,6162.0
2017-03-21 12:00:00,146.81,147.11,146.67,146.93,17609.0,137.2521,137.5326,137.1212,137.3643,17609.0
2017-03-21 12:10:00,146.96,147.16,146.66,146.66,30389.0,137.3924,137.5793,137.1119,137.1119,30389.0
2017-03-21 12:20:00,146.59,146.83,146.54,146.81,11065.0,137.0465,137.2708,136.9997,137.2521,11065.0
2017-03-21 12:30:00,146.7,146.94,146.65,146.83,11182.0,137.1493,137.3737,137.1025,137.2708,11182.0
2017-03-21 12:40:00,146.81,147.1,146.57,146.65,11715.0,137.2521,137.5233,137.0278,137.1025,11715.0
2017-03-21 12:50:00,146.56,146.86,146.51,146.75,12047.0,137.0184,137.2989,136.9717,137.196,12047.0
2017-03-21 13:00:00,146.76,146.76,146.54,146.61,7727.0,137.2054,137.2054,136.9997,137.0652,7727.0
2017-03-21 13:10:00,146.57,146.66,146.35,146.38,7079.0,137.0278,137.1119,136.8221,136.8501,7079.0
2017-03-21 13:20:00,146.34,146.54,146.21,146.49,12532.0,136.8127,136.9997,136.6912,136.953,12532.0
2017-03-21 13:30:00,146.44,146.49,146.07,146.1,13610.0,136.9062,136.953,136.5603,136.5884,13610.0
2017-03-21 13:40:00,146.17,146.38,145.99,146.01,15234.0,136.6538,136.8501,136.4855,136.5042,15234.0
2017-03-21 13:50:00,145.99,146.13,145.54,145.57,11617.0,136.4855,136.6164,136.0648,136.0929,11617.0
2017-03-21 14:00:00,145.55,145.89,145.54,145.87,20874.0,136.0742,136.392,136.0648,136.3733,20874.0
2017-03-21 14:10:00,145.92,146.14,145.75,146.14,17392.0,136.4201,136.6258,136.2611,136.6258,17392.0
2017-03-21 14:20:00,146.07,146.21,145.91,146.08,28965.0,136.5603,136.6912,136.4107,136.5697,28965.0
2017-03-21 14:30:00,146.09,146.53,146.09,146.37,15280.0,136.579,136.9904,136.579,136.8408,15280.0
2017-03-21 14:40:00,146.33,146.33,145.97,145.99,17506.0,136.8034,136.8034,136.4668,136.4855,17506.0
2017-03-21 14:50:00,146.03,146.23,145.96,146.09,16660.0,136.5229,136.7099,136.4575,136.579,16660.0
2017-03-21 15:00:00,146.09,146.16,145.88,146.01,34491.0,136.579,136.6445,136.3827,136.5042,34491.0
2017-03-21 15:10:00,146.01,146.11,145.96,145.99,14284.0,136.5042,136.5977,136.4575,136.4855,14284.0
2017-03-21 15:20:00,146.05,146.19,145.93,146.09,39350.0,136.5416,136.6725,136.4294,136.579,39350.0
2017-03-21 15:30:00,146.09,146.11,145.89,145.93,46579.0,136.579,136.5977,136.392,136.4294,46579.0
2017-03-21 15:40:00,145.91,146.03,145.79,145.88,83571.0,136.4107,136.5229,136.2985,136.3827,83571.0
2017-03-21 15:50:00,145.86,146.07,145.86,145.98,132916.0,136.364,136.5603,136.364,136.4762,132916.0
2017-03-22 09:30:00,146.07,146.53,145.5,145.82,41185.0,136.5603,136.9904,136.0274,136.3266,41185.0
2017-03-22 09:40:00,145.82,146.07,145.64,145.69,28453.0,136.3266,136.5603,136.1583,136.205,28453.0
2017-03-22 09:50:00,145.72,145.8,145.55,145.8,18408.0,136.2331,136.3079,136.0742,136.3079,18408.0
2017-03-22 10:00:00,145.77,145.86,145.22,145.22,18537.0,136.2798,136.364,135.7656,135.7656,18537.0
2017-03-22 10:10:00,145.24,145.81,145.15,145.78,17423.0,135.7843,136.3172,135.7002,136.2892,17423.0
2017-03-22 10:20:00,145.64,146.06,145.63,145.88,24871.0,136.1583,136.551,136.149,136.3827,24871.0
2017-03-22 10:30:00,145.87,146.17,145.69,146.12,30058.0,136.3733,136.6538,136.205,136.6071,30058.0
2017-03-22 10:40:00,146.06,146.2,145.76,145.86,14160.0,136.551,136.6818,136.2705,136.364,14160.0
2017-03-22 10:50:00,145.91,146.08,145.69,146.08,15200.0,136.4107,136.5697,136.205,136.5697,15200.0
2017-03-22 11:00:00,145.99,146.05,145.76,145.8,12843.0,136.4855,136.5416,136.2705,136.3079,12843.0
2017-03-22 11:10:00,145.84,146.21,145.71,146.15,30433.0,136.3453,136.6912,136.2237,136.6351,30433.0
2017-03-22 11:20:00,146.09,146.4,146.04,146.28,13545.0,136.579,136.8688,136.5323,136.7566,13545.0
2017-03-22 11:30:00,146.34,146.35,146.03,146.18,10323.0,136.8127,136.8221,136.5229,136.6631,10323.0
2017-03-22 11:40:00,146.2,146.34,146.07,146.22,12306.0,136.6818,136.8127,136.5603,136.7005,12306.0
2017-03-22 11:50:00,146.22,146.34,145.99,146.16,19292.0,136.7005,136.8127,136.4855,136.6445,19292.0
2017-03-22 12:00:00,146.19,146.55,146.14,146.55,13156.0,136.6725,137.0091,136.6258,137.0091,13156.0
2017-03-22 12:10:00,146.54,146.61,146.46,146.49,27014.0,136.9997,137.0652,136.9249,136.953,27014.0
2017-03-22 12:20:00,146.44,146.57,146.32,146.51,14866.0,136.9062,137.0278,136.794,136.9717,14866.0
2017-03-22 12:30:00,146.52,146.75,146.4,146.64,20468.0,136.981,137.196,136.8688,137.0932,20468.0
2017-03-22 12:40:00,146.69,146.76,146.63,146.63,10472.0,137.1399,137.2054,137.0839,137.0839,10472.0
2017-03-22 12:50:00,146.66,146.67,146.27,146.27,10106.0,137.1119,137.1212,136.7473,136.7473,10106.0
2017-03-22 13:00:00,146.28,146.35,146.03,146.17,7782.0,136.7566,136.8221,136.5229,136.6538,7782.0
2017-03-22 13:10:00,146.23,146.64,146.2,146.64,9353.0,136.7099,137.0932,136.6818,137.0932,9353.0
2017-03-22 13:20:00,146.62,146.77,146.43,146.44,9587.0,137.0745,137.2147,136.8969,136.9062,9587.0
2017-03-22 13:30:00,146.42,146.61,146.42,146.53,8881.0,136.8875,137.0652,136.8875,136.9904,8881.0
2017-03-22 13:40:00,146.57,146.58,146.02,146.1,9420.0,137.0278,137.0371,136.5136,136.5884,9420.0
2017-03-22 13:50:00,146.12,146.13,145.81,145.9,7976.0,136.6071,136.6164,136.3172,136.4014,7976.0
2017-03-22 14:00:00,145.88,146.21,145.85,146.2,12228.0,136.3827,136.6912,136.3546,136.6818,12228.0
2017-03-22 14:10:00,146.19,146.25,145.85,145.92,17318.0,136.6725,136.7286,136.3546,136.4201,17318.0
2017-03-22 14:20:00,145.91,146.26,145.91,146.18,12066.0,136.4107,136.7379,136.4107,136.6631,12066.0
2017-03-22 14:30:00,146.25,146.42,146.11,146.42,35635.0,136.7286,136.8875,136.5977,136.8875,35635.0
2017-03-22 14:40:00,146.42,146.5,146.34,146.5,10345.0,136.8875,136.9623,136.8127,136.9623,10345.0
2017-03-22 14:50:00,146.52,146.65,146.38,146.43,12677.0,136.981,137.1025,136.8501,136.8969,12677.0
2017-03-22 15:00:00,146.4,146.41,146.07,146.09,11415.0,136.8688,136.8782,136.5603,136.579,11415.0
2017-03-22 15:10:00,146.09,146.41,145.95,146.41,23959.0,136.579,136.8782,136.4481,136.8782,23959.0
2017-03-22 15:20:00,146.42,146.62,146.35,146.37,16769.0,136.8875,137.0745,136.8221,136.8408,16769.0
2017-03-22 15:30:00,146.39,146.4,146.07,146.11,20585.0,136.8595,136.8688,136.5603,136.5977,20585.0
2017-03-22 15:40:00,146.14,146.45,146.06,146.43,41501.0,136.6258,136.9156,136.551,136.8969,41501.0
2017-03-22 15:50:00,146.43,146.64,146.25,146.34,86142.0,136.8969,137.0932,136.7286,136.8127,86142.0
2017-03-23 09:30:00,146.28,147.6,146.28,147.5,35377.0,136.7566,137.9907,136.7566,137.8972,35377.0
2017-03-23 09:40:00,147.5,147.58,147.01,147.12,18258.0,137.8972,137.972,137.4391,137.542,18258.0
2017-03-23 09:50:00,147.12,147.15,146.83,147.11,10513.0,137.542,137.57,137.2708,137.5326,10513.0
2017-03-23 10:00:00,147.06,147.11,146.81,146.84,9980.0,137.4859,137.5326,137.2521,137.2802,9980.0
2017-03-23 10:10:00,146.76,147.06,146.67,146.7,8964.0,137.2054,137.4859,137.1212,137.1493,8964.0
2017-03-23 10:20:00,146.7,146.91,146.66,146.85,12898.0,137.1493,137.3456,137.1119,137.2895,12898.0
2017-03-23 10:30:00,146.91,147.06,146.78,146.82,18610.0,137.3456,137.4859,137.2241,137.2615,18610.0
2017-03-23 10:40:00,146.86,147.09,146.6,146.73,22070.0,137.2989,137.5139,137.0558,137.1773,22070.0
2017-03-23 10:50:00,146.82,147.09,146.78,146.91,23466.0,137.2615,137.5139,137.2241,137.3456,23466.0
2017-03-23 11:00:00,146.98,147.11,146.89,147.06,22692.0,137.4111,137.5326,137.3269,137.4859,22692.0
2017-03-23 11:10:00,147.0,147.33,146.97,147.11,13295.0,137.4298,137.7383,137.4017,137.5326,13295.0
2017-03-23 11:20:00,147.07,147.07,146.83,146.92,8861.0,137.4952,137.4952,137.2708,137.355,8861.0
2017-03-23 11:30:00,146.92,147.0,146.75,146.92,16968.0,137.355,137.4298,137.196,137.355,16968.0
2017-03-23 11:40:00,146.92,146.97,146.59,146.62,17259.0,137.355,137.4017,137.0465,137.0745,17259.0
2017-03-23 11:50:00,146.64,146.68,146.45,146.6,16298.0,137.0932,137.1306,136.9156,137.0558,16298.0
2017-03-23 12:00:00,146.56,146.6,146.3,146.3,13548.0,137.0184,137.0558,136.7753,136.7753,13548.0
2017-03-23 12:10:00,146.33,146.63,146.33,146.43,10440.0,136.8034,137.0839,136.8034,136.8969,10440.0
2017-03-23 12:20:00,146.43,146.56,146.34,146.52,10498.0,136.8969,137.0184,136.8127,136.981,10498.0
2017-03-23 12:30:00,146.56,146.66,146.37,146.37,13237.0,137.0184,137.1119,136.8408,136.8408,13237.0
2017-03-23 12:40:00,146.42,146.53,146.11,146.11,13664.0,136.8875,136.9904,136.5977,136.5977,13664.0
2017-03-23 12:50:00,146.15,146.28,146.13,146.13,10150.0,136.6351,136.7566,136.6164,136.6164,10150.0
2017-03-23 13:00:00,146.11,146.17,145.65,145.69,12400.0,136.5977,136.6538,136.1677,136.205,12400.0
2017-03-23 13:10:00,145.69,145.85,145.54,145.55,16380.0,136.205,136.3546,136.0648,136.0742,16380.0
2017-03-23 13:20:00,145.66,145.9,145.64,145.69,12723.0,136.177,136.4014,136.1583,136.205,12723.0
2017-03-23 13:30:00,145.77,146.21,145.74,145.94,9468.0,136.2798,136.6912,136.2518,136.4388,9468.0
2017-03-23 13:40:00,146.02,146.22,145.98,146.11,12798.0,136.5136,136.7005,136.4762,136.5977,12798.0
2017-03-23 13:50:00,146.16,146.31,146.05,146.11,16702.0,136.6445,136.7847,136.5416,136.5977,16702.0
2017-03-23 14:00:00,146.13,146.14,145.99,146.1,8702.0,136.6164,136.6258,136.4855,136.5884,8702.0
2017-03-23 14:10:00,146.12,146.12,145.86,145.9,12988.0,136.6071,136.6071,136.364,136.4014,12988.0
2017-03-23 14:20:00,145.92,146.08,145.81,146.08,9629.0,136.4201,136.5697,136.3172,136.5697,9629.0
2017-03-23 14:30:00,146.07,146.15,145.87,146.09,12994.0,136.5603,136.6351,136.3733,136.579,12994.0
2017-03-23 14:40:00,146.12,146.21,145.93,146.14,11216.0,136.6071,136.6912,136.4294,136.6258,11216.0
2017-03-23 14:50:00,146.1,146.23,146.0,146.0,12551.0,136.5884,136.7099,136.4949,136.4949,12551.0
2017-03-23 15:00:00,146.0,146.15,145.98,146.13,14279.0,136.4949,136.6351,136.4762,136.6164,14279.0
2017-03-23 15:10:00,146.13,146.13,145.67,145.67,27555.0,136.6164,136.6164,136.1864,136.1864,27555.0
2017-03-23 15:20:00,145.69,145.97,145.67,145.8,20632.0,136.205,136.4668,136.1864,136.3079,20632.0
2017-03-23 15:30:00,145.79,145.84,145.47,145.73,28728.0,136.2985,136.3453,135.9994,136.2424,28728.0
2017-03-23 15:40:00,145.73,145.82,145.53,145.82,31496.0,136.2424,136.3266,136.0555,136.3266,31496.0
2017-03-23 15:50:00,145.8,146.04,145.64,145.85,91406.0,136.3079,136.5323,136.1583,136.3546,91406.0
2017-03-24 09:30:00,145.71,145.71,145.05,145.23,16024.0,136.2237,136.2237,135.6067,135.775,16024.0
2017-03-24 09:40:00,145.1,145.1,143.86,144.24,40195.0,135.6535,135.6535,134.4942,134.8494,40195.0
2017-03-24 09:50:00,144.19,145.67,144.15,145.67,25347.0,134.8027,136.1864,134.7653,136.1864,25347.0
2017-03-24 10:00:00,145.53,145.68,145.22,145.51,15900.0,136.0555,136.1957,135.7656,136.0368,15900.0
2017-03-24 10:10:00,145.58,145.84,145.21,145.49,47983.0,136.1022,136.3453,135.7563,136.0181,47983.0
2017-03-24 10:20:00,145.47,145.54,145.22,145.23,4408.0,135.9994,136.0648,135.7656,135.775,4408.0
2017-03-24 10:30:00,145.34,146.15,145.3,145.96,41296.0,135.8778,136.6351,135.8404,136.4575,41296.0
2017-03-24 10:40:00,145.91,146.04,145.62,145.85,31701.0,136.4107,136.5323,136.1396,136.3546,31701.0
2017-03-24 10:50:00,145.85,145.94,145.37,145.6,33143.0,136.3546,136.4388,135.9059,136.1209,33143.0
2017-03-24 11:00:00,145.64,145.84,145.55,145.69,13599.0,136.1583,136.3453,136.0742,136.205,13599.0
2017-03-24 11:10:00,145.71,145.71,145.24,145.24,14802.0,136.2237,136.2237,135.7843,135.7843,14802.0
2017-03-24 11:20:00,145.24,145.55,145.17,145.35,17482.0,135.7843,136.0742,135.7189,135.8872,17482.0
2017-03-24 11:30:00,145.4,145.57,145.35,145.5,31849.0,135.9339,136.0929,135.8872,136.0274,31849.0
2017-03-24 11:40:00,145.44,145.61,145.09,145.09,27744.0,135.9713,136.1303,135.6441,135.6441,27744.0
2017-03-24 11:50:00,145.14,145.53,145.14,145.47,39096.0,135.6909,136.0555,135.6909,135.9994,39096.0
2017-03-24 12:00:00,145.44,146.0,145.25,145.65,48635.0,135.9713,136.4949,135.7937,136.1677,48635.0
2017-03-24 12:10:00,145.67,145.96,145.55,145.91,12824.0,136.1864,136.4575,136.0742,136.4107,12824.0
2017-03-24 12:20:00,145.82,146.16,145.62,146.06,14670.0,136.3266,136.6445,136.1396,136.551,14670.0
2017-03-24 12:30:00,146.06,146.2,145.81,145.93,19999.0,136.551,136.6818,136.3172,136.4294,19999.0
2017-03-24 12:40:00,145.99,146.15,145.78,145.94,38741.0,136.4855,136.6351,136.2892,136.4388,38741.0
2017-03-24 12:50:00,145.92,146.28,145.8,146.26,50503.0,136.4201,136.7566,136.3079,136.7379,50503.0
2017-03-24 13:00:00,146.1,146.41,146.1,146.16,73382.0,136.5884,136.8782,136.5884,136.6445,73382.0
2017-03-24 13:10:00,146.23,146.32,145.77,145.94,22593.0,136.7099,136.794,136.2798,136.4388,22593.0
2017-03-24 13:20:00,145.94,145.97,145.83,145.95,9004.0,136.4388,136.4668,136.3359,136.4481,9004.0
2017-03-24 13:30:00,145.88,145.97,145.57,145.57,11759.0,136.3827,136.4668,136.0929,136.0929,11759.0
2017-03-24 13:40:00,145.59,145.68,145.4,145.68,10986.0,136.1116,136.1957,135.9339,136.1957,10986.0
2017-03-24 13:50:00,145.72,145.81,145.58,145.62,13025.0,136.2331,136.3172,136.1022,136.1396,13025.0
2017-03-24 14:00:00,145.62,145.9,145.62,145.78,14453.0,136.1396,136.4014,136.1396,136.2892,14453.0
2017-03-24 14:10:00,145.82,145.92,145.69,145.81,14775.0,136.3266,136.4201,136.205,136.3172,14775.0
2017-03-24 14:20:00,145.79,145.86,145.5,145.53,10468.0,136.2985,136.364,136.0274,136.0555,10468.0
2017-03-24 14:30:00,145.53,145.73,145.53,145.68,12860.0,136.0555,136.2424,136.0555,136.1957,12860.0
2017-03-24 14:40:00,145.69,145.93,145.56,145.93,27380.0,136.205,136.4294,136.0835,136.4294,27380.0
2017-03-24 14:50:00,145.92,145.95,145.28,145.35,67971.0,136.4201,136.4481,135.8217,135.8872,67971.0
2017-03-24 15:00:00,145.44,145.62,145.34,145.55,27990.0,135.9713,136.1396,135.8778,136.0742,27990.0
2017-03-24 15:10:00,145.47,145.56,145.27,145.29,45279.0,135.9994,136.0835,135.8124,135.8311,45279.0
2017-03-24 15:20:00,145.33,145.46,145.24,145.42,19321.0,135.8685,135.99,135.7843,135.9526,19321.0
2017-03-24 15:30:00,145.41,145.86,145.16,145.85,36973.0,135.9433,136.364,135.7096,136.3546,36973.0
2017-03-24 15:40:00,145.87,146.06,145.47,145.68,57347.0,136.3733,136.551,135.9994,136.1957,57347.0
2017-03-24 15:50:00,145.7,145.92,145.59,145.67,119306.0,136.2144,136.4201,136.1116,136.1864,119306.0
2017-03-27 09:30:00,145.18,146.46,144.44,146.32,49905.0,135.7283,136.9249,135.0364,136.794,49905.0
2017-03-27 09:40:00,146.23,146.92,145.93,146.89,15287.0,136.7099,137.355,136.4294,137.3269,15287.0
2017-03-27 09:50:00,146.89,147.2,146.4,146.81,15306.0,137.3269,137.6167,136.8688,137.2521,15306.0
2017-03-27 10:00:00,146.8,146.91,146.44,146.7,32508.0,137.2428,137.3456,136.9062,137.1493,32508.0
2017-03-27 10:10:00,146.62,146.83,146.45,146.52,19270.0,137.0745,137.2708,136.9156,136.981,19270.0
2017-03-27 10:20:00,146.49,147.22,146.49,147.22,23640.0,136.953,137.6354,136.953,137.6354,23640.0
2017-03-27 10:30:00,147.12,147.66,147.11,147.52,35977.0,137.542,138.0468,137.5326,137.9159,35977.0
2017-03-27 10:40:00,147.53,147.83,147.46,147.64,17128.0,137.9253,138.2057,137.8598,138.0281,17128.0
2017-03-27 10:50:00,147.68,147.99,147.62,147.89,37350.0,138.0655,138.3553,138.0094,138.2618,37350.0
2017-03-27 11:00:00,147.9,147.92,147.21,147.43,26394.0,138.2712,138.2899,137.6261,137.8318,26394.0
2017-03-27 11:10:00,147.43,147.75,147.39,147.67,20074.0,137.8318,138.1309,137.7944,138.0561,20074.0
2017-03-27 11:20:00,147.63,147.74,147.39,147.64,15909.0,138.0187,138.1216,137.7944,138.0281,15909.0
2017-03-27 11:30:00,147.58,147.89,147.49,147.74,23160.0,137.972,138.2618,137.8879,138.1216,23160.0
2017-03-27 11:40:00,147.71,147.83,147.71,147.75,9403.0,138.0935,138.2057,138.0935,138.1309,9403.0
2017-03-27 11:50:00,147.76,147.76,147.4,147.64,13096.0,138.1403,138.1403,137.8037,138.0281,13096.0
2017-03-27 12:00:00,147.63,148.15,147.54,148.05,21114.0,138.0187,138.5049,137.9346,138.4114,21114.0
2017-03-27 12:10:00,148.03,148.13,147.95,148.07,29511.0,138.3927,138.4862,138.3179,138.4301,29511.0
2017-03-27 12:20:00,148.14,148.23,147.74,147.74,15299.0,138.4955,138.5797,138.1216,138.1216,15299.0
2017-03-27 12:30:00,147.89,148.03,147.79,147.9,9819.0,138.2618,138.3927,138.1683,138.2712,9819.0
2017-03-27 12:40:00,147.95,148.0,147.54,147.59,15612.0,138.3179,138.3647,137.9346,137.9814,15612.0
2017-03-27 12:50:00,147.6,147.86,147.52,147.75,7855.0,137.9907,138.2338,137.9159,138.1309,7855.0
2017-03-27 13:00:00,147.85,148.0,147.78,147.99,6678.0,138.2244,138.3647,138.159,138.3553,6678.0
2017-03-27 13:10:00,147.96,147.97,147.57,147.73,9753.0,138.3273,138.3366,137.9627,138.1122,9753.0
2017-03-27 13:20:00,147.72,147.8,147.64,147.71,5777.0,138.1029,138.1777,138.0281,138.0935,5777.0
2017-03-27 13:30:00,147.77,147.8,147.65,147.68,12886.0,138.1496,138.1777,138.0374,138.0655,12886.0
2017-03-27 13:40:00,147.67,147.79,147.65,147.75,16215.0,138.0561,138.1683,138.0374,138.1309,16215.0
2017-03-27 13:50:00,147.82,147.82,147.6,147.61,9877.0,138.1964,138.1964,137.9907,138.0,9877.0
2017-03-27 14:00:00,147.67,147.96,147.6,147.96,16092.0,138.0561,138.3273,137.9907,138.3273,16092.0
2017-03-27 14:10:00,147.96,148.28,147.91,148.04,29669.0,138.3273,138.6264,138.2805,138.4021,29669.0
2017-03-27 14:20:00,148.04,148.12,147.82,148.12,12174.0,138.4021,138.4768,138.1964,138.4768,12174.0
2017-03-27 14:30:00,148.13,148.32,148.07,148.09,15173.0,138.4862,138.6638,138.4301,138.4488,15173.0
2017-03-27 14:40:00,148.15,148.49,148.15,148.43,21482.0,138.5049,138.8228,138.5049,138.7667,21482.0
2017-03-27 14:50:00,148.44,148.57,148.36,148.57,18214.0,138.776,138.8976,138.7012,138.8976,18214.0
2017-03-27 15:00:00,148.56,148.73,148.44,148.73,21986.0,138.8882,139.0471,138.776,139.0471,21986.0
2017-03-27 15:10:00,148.66,148.73,148.39,148.48,34162.0,138.9817,139.0471,138.7293,138.8134,34162.0
2017-03-27 15:20:00,148.49,148.71,148.39,148.45,33966.0,138.8228,139.0284,138.7293,138.7854,33966.0
2017-03-27 15:30:00,148.45,148.61,148.37,148.57,33770.0,138.7854,138.9349,138.7106,138.8976,33770.0
2017-03-27 15:40:00,148.55,148.77,148.51,148.68,49803.0,138.8789,139.0845,138.8415,139.0004,49803.0
2017-03-27 15:50:00,148.71,148.73,148.41,148.49,103889.0,139.0284,139.0471,138.748,138.8228,103889.0
2017-03-28 09:30:00,148.0,149.39,147.76,149.31,24058.0,138.3647,139.6642,138.1403,139.5894,24058.0
2017-03-28 09:40:00,149.34,149.73,149.25,149.73,33175.0,139.6174,139.982,139.5333,139.982,33175.0
2017-03-28 09:50:00,149.68,149.88,149.2,149.25,23325.0,139.9353,140.1223,139.4865,139.5333,23325.0
2017-03-28 10:00:00,149.43,149.69,149.05,149.68,22544.0,139.7016,139.9446,139.3463,139.9353,22544.0
2017-03-28 10:10:00,149.68,149.68,149.5,149.56,13287.0,139.9353,139.9353,139.767,139.8231,13287.0
2017-03-28 10:20:00,149.59,149.64,149.01,149.11,26067.0,139.8511,139.8979,139.3089,139.4024,26067.0
2017-03-28 10:30:00,149.15,149.35,148.95,149.26,19561.0,139.4398,139.6268,139.2528,139.5426,19561.0
2017-03-28 10:40:00,149.26,149.31,149.12,149.19,14394.0,139.5426,139.5894,139.4117,139.4772,14394.0
2017-03-28 10:50:00,149.13,149.13,148.92,149.1,6869.0,139.4211,139.4211,139.2248,139.393,6869.0
2017-03-28 11:00:00,149.07,149.32,149.07,149.23,14403.0,139.365,139.5987,139.365,139.5146,14403.0
2017-03-28 11:10:00,149.25,149.47,149.25,149.35,8402.0,139.5333,139.739,139.5333,139.6268,8402.0
2017-03-28 11:20:00,149.35,149.7,149.32,149.57,13520.0,139.6268,139.954,139.5987,139.8324,13520.0
2017-03-28 11:30:00,149.53,149.63,149.47,149.56,5408.0,139.7951,139.8885,139.739,139.8231,5408.0
2017-03-28 11:40:00,149.56,149.78,149.56,149.75,21458.0,139.8231,140.0288,139.8231,140.0007,21458.0
2017-03-28 11:50:00,149.8,149.88,149.69,149.7,10431.0,140.0475,140.1223,139.9446,139.954,10431.0
2017-03-28 12:00:00,149.64,149.72,149.44,149.53,9705.0,139.8979,139.9727,139.7109,139.7951,9705.0
2017-03-28 12:10:00,149.44,149.51,149.14,149.2,5784.0,139.7109,139.7764,139.4304,139.4865,5784.0
2017-03-28 12:20:00,149.2,149.31,149.13,149.29,7130.0,139.4865,139.5894,139.4211,139.5707,7130.0
2017-03-28 12:30:00,149.22,149.23,149.04,149.09,5284.0,139.5052,139.5146,139.337,139.3837,5284.0
2017-03-28 12:40:00,149.11,149.34,149.08,149.25,20162.0,139.4024,139.6174,139.3743,139.5333,20162.0
2017-03-28 12:50:00,149.31,149.35,149.25,149.33,17719.0,139.5894,139.6268,139.5333,139.6081,17719.0
2017-03-28 13:00:00,149.33,149.57,149.31,149.55,9733.0,139.6081,139.8324,139.5894,139.8137,9733.0
2017-03-28 13:10:00,149.53,149.64,149.49,149.64,5520.0,139.7951,139.8979,139.7577,139.8979,5520.0
2017-03-28 13:20:00,149.63,149.64,149.51,149.55,5403.0,139.8885,139.8979,139.7764,139.8137,5403.0
2017-03-28 13:30:00,149.6,149.6,149.46,149.48,5811.0,139.8605,139.8605,139.7296,139.7483,5811.0
2017-03-28 13:40:00,149.49,149.64,149.48,149.59,7236.0,139.7577,139.8979,139.7483,139.8511,7236.0
2017-03-28 13:50:00,149.63,149.81,149.6,149.81,11962.0,139.8885,140.0568,139.8605,140.0568,11962.0
2017-03-28 14:00:00,149.8,149.8,149.52,149.62,12919.0,140.0475,140.0475,139.7857,139.8792,12919.0
2017-03-28 14:10:00,149.57,149.79,149.57,149.65,16841.0,139.8324,140.0381,139.8324,139.9072,16841.0
2017-03-28 14:20:00,149.66,149.93,149.61,149.81,9139.0,139.9166,140.169,139.8698,140.0568,9139.0
2017-03-28 14:30:00,149.81,149.86,149.63,149.8,8900.0,140.0568,140.1036,139.8885,140.0475,8900.0
2017-03-28 14:40:00,149.82,149.83,149.62,149.71,10989.0,140.0662,140.0755,139.8792,139.9633,10989.0
2017-03-28 14:50:00,149.71,149.73,149.55,149.63,9003.0,139.9633,139.982,139.8137,139.8885,9003.0
2017-03-28 15:00:00,149.64,149.87,149.61,149.85,14716.0,139.8979,140.1129,139.8698,140.0942,14716.0
2017-03-28 15:10:00,149.88,150.0,149.8,149.96,36352.0,140.1223,140.2345,140.0475,140.1971,36352.0
2017-03-28 15:20:00,149.94,150.02,149.88,149.99,106118.0,140.1784,140.2532,140.1223,140.2251,106118.0
2017-03-28 15:30:00,149.95,150.1,149.9,150.0,94876.0,140.1877,140.3279,140.141,140.2345,94876.0
2017-03-28 15:40:00,150.01,150.03,149.83,149.98,56427.0,140.2438,140.2625,140.0755,140.2158,56427.0
2017-03-28 15:50:00,149.97,150.01,149.8,149.87,238853.0,140.2064,140.2438,140.0475,140.1129,238853.0
2017-03-29 09:30:00,149.87,150.1,149.08,149.7,55428.0,140.1129,140.3279,139.3743,139.954,55428.0
2017-03-29 09:40:00,149.68,150.01,149.55,149.87,69933.0,139.9353,140.2438,139.8137,140.1129,69933.0
2017-03-29 09:50:00,149.88,150.22,149.61,150.11,109298.0,140.1223,140.4401,139.8698,140.3373,109298.0
2017-03-29 10:00:00,150.16,150.16,149.63,149.69,53164.0,140.384,140.384,139.8885,139.9446,53164.0
2017-03-29 10:10:00,149.7,149.95,149.55,149.93,28107.0,139.954,140.1877,139.8137,140.169,28107.0
2017-03-29 10:20:00,149.89,149.99,149.84,149.91,12311.0,140.1316,140.2251,140.0849,140.1503,12311.0
2017-03-29 10:30:00,149.93,150.16,149.93,150.09,57299.0,140.169,140.384,140.169,140.3186,57299.0
2017-03-29 10:40:00,150.09,150.28,149.91,150.28,127919.0,140.3186,140.4962,140.1503,140.4962,127919.0
2017-03-29 10:50:00,150.3,150.37,149.99,150.18,32822.0,140.5149,140.5804,140.2251,140.4027,32822.0
2017-03-29 11:00:00,150.13,150.37,150.07,150.36,30025.0,140.356,140.5804,140.2999,140.571,30025.0
2017-03-29 11:10:00,150.36,150.74,150.36,150.66,15895.0,140.571,140.9263,140.571,140.8515,15895.0
2017-03-29 11:20:00,150.7,150.76,150.22,150.22,11653.0,140.8889,140.945,140.4401,140.4401,11653.0
2017-03-29 11:30:00,150.22,150.29,150.06,150.17,26711.0,140.4401,140.5056,140.2905,140.3934,26711.0
2017-03-29 11:40:00,150.13,150.37,150.12,150.19,11085.0,140.356,140.5804,140.3466,140.4121,11085.0
2017-03-29 11:50:00,150.19,150.24,150.12,150.19,21969.0,140.4121,140.4588,140.3466,140.4121,21969.0
2017-03-29 12:00:00,150.2,150.31,150.16,150.2,14821.0,140.4214,140.5243,140.384,140.4214,14821.0
2017-03-29 12:10:00,150.2,150.3,150.1,150.28,14300.0,140.4214,140.5149,140.3279,140.4962,14300.0
2017-03-29 12:20:00,150.28,150.29,150.13,150.18,11411.0,140.4962,140.5056,140.356,140.4027,11411.0
2017-03-29 12:30:00,150.18,150.25,150.0,150.0,18122.0,140.4027,140.4682,140.2345,140.2345,18122.0
2017-03-29 12:40:00,150.0,150.09,149.97,150.09,29194.0,140.2345,140.3186,140.2064,140.3186,29194.0
2017-03-29 12:50:00,150.11,150.31,150.11,150.31,17786.0,140.3373,140.5243,140.3373,140.5243,17786.0
2017-03-29 13:00:00,150.31,150.65,150.31,150.57,10362.0,140.5243,140.8421,140.5243,140.7673,10362.0
2017-03-29 13:10:00,150.54,150.71,150.5,150.64,9138.0,140.7393,140.8982,140.7019,140.8328,9138.0
2017-03-29 13:20:00,150.67,150.85,150.6,150.85,7657.0,140.8608,141.0291,140.7954,141.0291,7657.0
2017-03-29 13:30:00,150.86,150.9,150.68,150.78,10184.0,141.0385,141.0759,140.8702,140.9637,10184.0
2017-03-29 13:40:00,150.78,150.91,150.56,150.57,17169.0,140.9637,141.0852,140.758,140.7673,17169.0
2017-03-29 13:50:00,150.59,150.59,150.33,150.44,16226.0,140.786,140.786,140.543,140.6458,16226.0
2017-03-29 14:00:00,150.42,150.52,150.32,150.4,21431.0,140.6271,140.7206,140.5336,140.6084,21431.0
2017-03-29 14:10:00,150.41,150.58,150.39,150.51,14134.0,140.6178,140.7767,140.5991,140.7112,14134.0
2017-03-29 14:20:00,150.44,150.53,150.43,150.49,14563.0,140.6458,140.7299,140.6365,140.6926,14563.0
2017-03-29 14:30:00,150.5,150.77,150.42,150.62,28107.0,140.7019,140.9543,140.6271,140.8141,28107.0
2017-03-29 14:40:00,150.57,150.95,150.57,150.94,27591.0,140.7673,141.1226,140.7673,141.1133,27591.0
2017-03-29 14:50:00,150.94,151.0,150.9,150.91,17154.0,141.1133,141.1693,141.0759,141.0852,17154.0
2017-03-29 15:00:00,150.88,150.92,150.62,150.66,23984.0,141.0572,141.0946,140.8141,140.8515,23984.0
2017-03-29 15:10:00,150.66,150.7,150.46,150.63,49666.0,140.8515,140.8889,140.6645,140.8234,49666.0
2017-03-29 15:20:00,150.65,150.85,150.55,150.61,55328.0,140.8421,141.0291,140.7486,140.8047,55328.0
2017-03-29 15:30:00,150.58,151.02,150.58,150.89,70182.0,140.7767,141.188,140.7767,141.0665,70182.0
2017-03-29 15:40:00,150.87,151.13,150.85,151.05,90640.0,141.0478,141.2909,141.0291,141.2161,90640.0
2017-03-29 15:50:00,151.05,151.42,151.05,151.38,262314.0,141.2161,141.562,141.2161,141.5246,262314.0
2017-03-30 09:30:00,150.85,151.37,150.06,150.25,17664.0,141.0291,141.5153,140.2905,140.4682,17664.0
2017-03-30 09:40:00,150.13,150.26,149.4,149.4,18414.0,140.356,140.4775,139.6735,139.6735,18414.0
2017-03-30 09:50:00,149.5,150.1,149.47,149.73,20829.0,139.767,140.3279,139.739,139.982,20829.0
2017-03-30 10:00:00,149.6,149.82,149.01,149.48,44944.0,139.8605,140.0662,139.3089,139.7483,44944.0
2017-03-30 10:10:00,149.51,149.69,149.3,149.38,25043.0,139.7764,139.9446,139.58,139.6548,25043.0
2017-03-30 10:20:00,149.44,149.58,149.29,149.53,25572.0,139.7109,139.8418,139.5707,139.7951,25572.0
2017-03-30 10:30:00,149.53,149.63,149.43,149.46,30189.0,139.7951,139.8885,139.7016,139.7296,30189.0
2017-03-30 10:40:00,149.46,149.86,149.42,149.71,24589.0,139.7296,140.1036,139.6922,139.9633,24589.0
2017-03-30 10:50:00,149.71,149.99,149.49,149.81,45951.0,139.9633,140.2251,139.7577,140.0568,45951.0
2017-03-30 11:00:00,149.72,149.94,149.64,149.72,32650.0,139.9727,140.1784,139.8979,139.9727,32650.0
2017-03-30 11:10:00,149.71,150.05,149.71,149.96,25897.0,139.9633,140.2812,139.9633,140.1971,25897.0
2017-03-30 11:20:00,149.94,150.14,149.88,150.06,18473.0,140.1784,140.3653,140.1223,140.2905,18473.0
2017-03-30 11:30:00,150.03,150.33,150.03,150.18,10885.0,140.2625,140.543,140.2625,140.4027,10885.0
2017-03-30 11:40:00,150.22,150.22,149.85,149.92,12555.0,140.4401,140.4401,140.0942,140.1597,12555.0
2017-03-30 11:50:00,149.97,150.08,149.84,149.9,10203.0,140.2064,140.3092,140.0849,140.141,10203.0
2017-03-30 12:00:00,149.89,149.92,149.53,149.54,12274.0,140.1316,140.1597,139.7951,139.8044,12274.0
2017-03-30 12:10:00,149.59,149.61,149.47,149.56,16199.0,139.8511,139.8698,139.739,139.8231,16199.0
2017-03-30 12:20:00,149.58,149.7,149.4,149.57,16206.0,139.8418,139.954,139.6735,139.8324,16206.0
2017-03-30 12:30:00,149.63,149.69,149.32,149.34,18056.0,139.8885,139.9446,139.5987,139.6174,18056.0
2017-03-30 12:40:00,149.36,149.53,149.25,149.36,20108.0,139.6361,139.7951,139.5333,139.6361,20108.0
2017-03-30 12:50:00,149.39,149.67,149.26,149.59,10461.0,139.6642,139.9259,139.5426,139.8511,10461.0
2017-03-30 13:00:00,149.61,149.69,149.4,149.5,13380.0,139.8698,139.9446,139.6735,139.767,13380.0
2017-03-30 13:10:00,149.52,150.03,149.52,150.03,3100.0,139.7857,140.2625,139.7857,140.2625,3100.0
2017-03-30 13:20:00,150.06,150.25,149.99,150.19,7256.0,140.2905,140.4682,140.2251,140.4121,7256.0
2017-03-30 13:30:00,150.2,150.43,150.2,150.43,8226.0,140.4214,140.6365,140.4214,140.6365,8226.0
2017-03-30 13:40:00,150.41,150.45,150.31,150.39,9567.0,140.6178,140.6552,140.5243,140.5991,9567.0
2017-03-30 13:50:00,150.39,150.42,150.11,150.11,9918.0,140.5991,140.6271,140.3373,140.3373,9918.0
2017-03-30 14:00:00,150.13,150.17,149.78,149.93,9816.0,140.356,140.3934,140.0288,140.169,9816.0
2017-03-30 14:10:00,149.95,150.09,149.92,149.96,9858.0,140.1877,140.3186,140.1597,140.1971,9858.0
2017-03-30 14:20:00,149.98,150.05,149.88,149.95,9757.0,140.2158,140.2812,140.1223,140.1877,9757.0
2017-03-30 14:30:00,149.92,149.98,149.85,149.85,9906.0,140.1597,140.2158,140.0942,140.0942,9906.0
2017-03-30 14:40:00,149.82,149.84,149.48,149.52,17929.0,140.0662,140.0849,139.7483,139.7857,17929.0
2017-03-30 14:50:00,149.53,149.55,149.24,149.49,41920.0,139.7951,139.8137,139.5239,139.7577,41920.0
2017-03-30 15:00:00,149.49,149.59,149.45,149.51,22845.0,139.7577,139.8511,139.7203,139.7764,22845.0
2017-03-30 15:10:00,149.5,149.58,149.45,149.52,23802.0,139.767,139.8418,139.7203,139.7857,23802.0
2017-03-30 15:20:00,149.5,149.55,149.4,149.53,35316.0,139.767,139.8137,139.6735,139.7951,35316.0
2017-03-30 15:30:00,149.53,149.64,149.48,149.6,47180.0,139.7951,139.8979,139.7483,139.8605,47180.0
2017-03-30 15:40:00,149.6,149.61,149.4,149.44,55469.0,139.8605,139.8698,139.6735,139.7109,55469.0
2017-03-30 15:50:00,149.49,149.61,149.37,149.48,87690.0,139.7577,139.8698,139.6455,139.7483,87690.0
2017-03-31 09:30:00,148.91,148.91,148.19,148.67,23211.0,139.2154,139.2154,138.5423,138.991,23211.0
2017-03-31 09:40:00,148.6,148.91,148.54,148.54,30868.0,138.9256,139.2154,138.8695,138.8695,30868.0
2017-03-31 09:50:00,148.63,149.09,148.49,148.99,61695.0,138.9536,139.3837,138.8228,139.2902,61695.0
2017-03-31 10:00:00,149.04,149.23,148.77,148.77,26748.0,139.337,139.5146,139.0845,139.0845,26748.0
2017-03-31 10:10:00,148.83,148.86,148.09,148.15,16224.0,139.1406,139.1687,138.4488,138.5049,16224.0
2017-03-31 10:20:00,148.15,148.61,147.91,148.12,34628.0,138.5049,138.9349,138.2805,138.4768,34628.0
2017-03-31 10:30:00,148.11,148.35,148.03,148.19,38173.0,138.4675,138.6919,138.3927,138.5423,38173.0
2017-03-31 10:40:00,148.22,148.53,148.06,148.13,54119.0,138.5703,138.8602,138.4208,138.4862,54119.0
2017-03-31 10:50:00,148.16,148.99,148.02,148.93,36091.0,138.5142,139.2902,138.3834,139.2341,36091.0
2017-03-31 11:00:00,148.92,148.93,148.5,148.76,23086.0,139.2248,139.2341,138.8321,139.0752,23086.0
2017-03-31 11:10:00,148.8,148.83,148.45,148.45,15805.0,139.1126,139.1406,138.7854,138.7854,15805.0
2017-03-31 11:20:00,148.46,148.55,148.21,148.21,12955.0,138.7947,138.8789,138.561,138.561,12955.0
2017-03-31 11:30:00,148.19,148.27,147.97,148.08,27295.0,138.5423,138.6171,138.3366,138.4395,27295.0
2017-03-31 11:40:00,148.08,148.41,148.05,148.19,13076.0,138.4395,138.748,138.4114,138.5423,13076.0
2017-03-31 11:50:00,148.19,148.23,147.98,147.98,18202.0,138.5423,138.5797,138.346,138.346,18202.0
2017-03-31 12:00:00,147.98,148.12,147.91,148.01,18317.0,138.346,138.4768,138.2805,138.374,18317.0
2017-03-31 12:10:00,147.99,147.99,147.67,147.82,16413.0,138.3553,138.3553,138.0561,138.1964,16413.0
2017-03-31 12:20:00,147.86,148.39,147.83,148.39,11723.0,138.2338,138.7293,138.2057,138.7293,11723.0
2017-03-31 12:30:00,148.38,148.38,147.81,148.11,36139.0,138.7199,138.7199,138.187,138.4675,36139.0
2017-03-31 12:40:00,148.09,148.27,147.99,148.16,13557.0,138.4488,138.6171,138.3553,138.5142,13557.0
2017-03-31 12:50:00,148.21,148.31,148.11,148.14,21672.0,138.561,138.6545,138.4675,138.4955,21672.0
2017-03-31 13:00:00,148.14,148.45,148.13,148.34,17496.0,138.4955,138.7854,138.4862,138.6825,17496.0
2017-03-31 13:10:00,148.34,148.41,148.22,148.24,13089.0,138.6825,138.748,138.5703,138.589,13089.0
2017-03-31 13:20:00,148.26,148.29,148.05,148.08,11034.0,138.6077,138.6358,138.4114,138.4395,11034.0
2017-03-31 13:30:00,148.09,148.22,148.08,148.13,8373.0,138.4488,138.5703,138.4395,138.4862,8373.0
2017-03-31 13:40:00,148.14,148.27,148.1,148.11,10290.0,138.4955,138.6171,138.4581,138.4675,10290.0
2017-03-31 13:50:00,148.07,148.12,147.85,147.85,15866.0,138.4301,138.4768,138.2244,138.2244,15866.0
2017-03-31 14:00:00,147.93,148.22,147.86,148.06,23928.0,138.2992,138.5703,138.2338,138.4208,23928.0
2017-03-31 14:10:00,148.12,148.13,147.73,147.91,14836.0,138.4768,138.4862,138.1122,138.2805,14836.0
2017-03-31 14:20:00,147.9,148.09,147.77,147.77,13585.0,138.2712,138.4488,138.1496,138.1496,13585.0
2017-03-31 14:30:00,147.77,148.22,147.72,148.18,16131.0,138.1496,138.5703,138.1029,138.5329,16131.0
2017-03-31 14:40:00,148.16,148.19,148.01,148.19,17454.0,138.5142,138.5423,138.374,138.5423,17454.0
2017-03-31 14:50:00,148.17,148.31,148.13,148.28,16849.0,138.5236,138.6545,138.4862,138.6264,16849.0
2017-03-31 15:00:00,148.3,148.49,148.3,148.49,16510.0,138.6451,138.8228,138.6451,138.8228,16510.0
2017-03-31 15:10:00,148.5,148.69,148.46,148.66,16411.0,138.8321,139.0097,138.7947,138.9817,16411.0
2017-03-31 15:20:00,148.62,148.73,148.45,148.46,22637.0,138.9443,139.0471,138.7854,138.7947,22637.0
2017-03-31 15:30:00,148.43,148.86,148.42,148.61,43961.0,138.7667,139.1687,138.7573,138.9349,43961.0
2017-03-31 15:40:00,148.59,148.69,148.4,148.47,59907.0,138.9162,139.0097,138.7386,138.8041,59907.0
2017-03-31 15:50:00,148.49,148.51,148.19,148.25,177626.0,138.8228,138.8415,138.5423,138.5984,177626.0
2017-04-03 09:30:00,148.38,148.87,147.91,147.98,33107.0,138.7199,139.178,138.2805,138.346,33107.0
2017-04-03 09:40:00,148.21,148.58,147.99,148.34,11472.0,138.561,138.9069,138.3553,138.6825,11472.0
2017-04-03 09:50:00,148.37,148.42,148.1,148.19,13863.0,138.7106,138.7573,138.4581,138.5423,13863.0
2017-04-03 10:00:00,148.12,148.46,148.1,148.28,40634.0,138.4768,138.7947,138.4581,138.6264,40634.0
2017-04-03 10:10:00,148.24,148.29,147.96,148.13,28758.0,138.589,138.6358,138.3273,138.4862,28758.0
2017-04-03 10:20:00,148.17,148.42,148.13,148.17,16668.0,138.5236,138.7573,138.4862,138.5236,16668.0
2017-04-03 10:30:00,148.18,148.24,147.9,148.12,16244.0,138.5329,138.589,138.2712,138.4768,16244.0
2017-04-03 10:40:00,148.12,148.16,147.8,147.85,11140.0,138.4768,138.5142,138.1777,138.2244,11140.0
2017-04-03 10:50:00,147.84,147.86,147.6,147.67,10997.0,138.2151,138.2338,137.9907,138.0561,10997.0
2017-04-03 11:00:00,147.72,148.26,147.72,148.18,43471.0,138.1029,138.6077,138.1029,138.5329,43471.0
2017-04-03 11:10:00,148.1,148.18,147.68,147.92,37673.0,138.4581,138.5329,138.0655,138.2899,37673.0
2017-04-03 11:20:00,147.83,148.04,147.73,147.74,9787.0,138.2057,138.4021,138.1122,138.1216,9787.0
2017-04-03 11:30:00,147.74,147.78,147.56,147.63,9010.0,138.1216,138.159,137.9533,138.0187,9010.0
2017-04-03 11:40:00,147.6,147.6,147.26,147.31,9718.0,137.9907,137.9907,137.6728,137.7196,9718.0
2017-04-03 11:50:00,147.28,147.3,146.91,147.05,19445.0,137.6915,137.7102,137.3456,137.4765,19445.0
2017-04-03 12:00:00,146.99,147.04,146.74,146.94,19464.0,137.4204,137.4672,137.1867,137.3737,19464.0
2017-04-03 12:10:00,146.94,147.28,146.91,146.95,21234.0,137.3737,137.6915,137.3456,137.383,21234.0
2017-04-03 12:20:00,146.93,146.94,146.61,146.72,22185.0,137.3643,137.3737,137.0652,137.168,22185.0
2017-04-03 12:30:00,146.77,146.86,146.54,146.54,15086.0,137.2147,137.2989,136.9997,136.9997,15086.0
2017-04-03 12:40:00,146.54,146.69,146.22,146.25,29772.0,136.9997,137.1399,136.7005,136.7286,29772.0
2017-04-03 12:50:00,146.27,146.66,146.25,146.57,24371.0,136.7473,137.1119,136.7286,137.0278,24371.0
2017-04-03 13:00:00,146.59,146.65,146.48,146.52,17558.0,137.0465,137.1025,136.9436,136.981,17558.0
2017-04-03 13:10:00,146.54,146.55,146.11,146.26,31383.0,136.9997,137.0091,136.5977,136.7379,31383.0
2017-04-03 13:20:00,146.23,146.24,145.95,146.21,32814.0,136.7099,136.7192,136.4481,136.6912,32814.0
2017-04-03 13:30:00,146.21,146.24,145.93,146.08,27260.0,136.6912,136.7192,136.4294,136.5697,27260.0
2017-04-03 13:40:00,146.03,146.1,145.93,146.0,16841.0,136.5229,136.5884,136.4294,136.4949,16841.0
2017-04-03 13:50:00,146.0,146.14,145.93,146.11,14775.0,136.4949,136.6258,136.4294,136.5977,14775.0
2017-04-03 14:00:00,146.04,146.24,145.88,145.97,36830.0,136.5323,136.7192,136.3827,136.4668,36830.0
2017-04-03 14:10:00,145.97,146.03,145.79,145.86,45079.0,136.4668,136.5229,136.2985,136.364,45079.0
2017-04-03 14:20:00,145.86,146.13,145.83,146.08,32099.0,136.364,136.6164,136.3359,136.5697,32099.0
2017-04-03 14:30:00,146.12,146.16,145.93,145.99,23552.0,136.6071,136.6445,136.4294,136.4855,23552.0
2017-04-03 14:40:00,146.02,146.25,146.02,146.06,24484.0,136.5136,136.7286,136.5136,136.551,24484.0
2017-04-03 14:50:00,146.04,146.13,146.02,146.06,20393.0,136.5323,136.6164,136.5136,136.551,20393.0
2017-04-03 15:00:00,146.12,146.25,146.04,146.11,27403.0,136.6071,136.7286,136.5323,136.5977,27403.0
2017-04-03 15:10:00,146.15,146.61,146.12,146.48,39971.0,136.6351,137.0652,136.6071,136.9436,39971.0
2017-04-03 15:20:00,146.48,146.49,146.17,146.28,27810.0,136.9436,136.953,136.6538,136.7566,27810.0
2017-04-03 15:30:00,146.25,146.31,146.13,146.24,45970.0,136.7286,136.7847,136.6164,136.7192,45970.0
2017-04-03 15:40:00,146.27,146.34,146.05,146.11,98455.0,136.7473,136.8127,136.5416,136.5977,98455.0
2017-04-03 15:50:00,146.11,146.29,146.01,146.1,234828.0,136.5977,136.766,136.5042,136.5884,234828.0
2017-04-04 09:30:00,145.93,147.0,145.22,145.33,29307.0,136.4294,137.4298,135.7656,135.8685,29307.0
2017-04-04 09:40:00,145.34,145.77,144.69,145.12,101107.0,135.8778,136.2798,135.2702,135.6722,101107.0
2017-04-04 09:50:00,145.2,145.21,144.69,144.91,27108.0,135.7469,135.7563,135.2702,135.4758,27108.0
2017-04-04 10:00:00,145.08,145.29,144.81,145.28,16902.0,135.6348,135.8311,135.3823,135.8217,16902.0
2017-04-04 10:10:00,145.3,145.47,145.13,145.37,23016.0,135.8404,135.9994,135.6815,135.9059,23016.0
2017-04-04 10:20:00,145.45,145.46,144.93,145.06,24907.0,135.9807,135.99,135.4945,135.6161,24907.0
2017-04-04 10:30:00,145.01,145.2,144.82,144.94,31487.0,135.5693,135.7469,135.3917,135.5039,31487.0
2017-04-04 10:40:00,144.89,145.61,144.89,145.28,18439.0,135.4571,136.1303,135.4571,135.8217,18439.0
2017-04-04 10:50:00,145.22,145.42,145.11,145.27,13585.0,135.7656,135.9526,135.6628,135.8124,13585.0
2017-04-04 11:00:00,145.28,145.65,145.22,145.63,12644.0,135.8217,136.1677,135.7656,136.149,12644.0
2017-04-04 11:10:00,145.61,145.61,145.29,145.29,13004.0,136.1303,136.1303,135.8311,135.8311,13004.0
2017-04-04 11:20:00,145.33,145.65,145.33,145.5,15229.0,135.8685,136.1677,135.8685,136.0274,15229.0
2017-04-04 11:30:00,145.52,145.77,145.33,145.75,12066.0,136.0461,136.2798,135.8685,136.2611,12066.0
2017-04-04 11:40:00,145.75,145.93,145.72,145.8,12797.0,136.2611,136.4294,136.2331,136.3079,12797.0
2017-04-04 11:50:00,145.82,145.82,145.55,145.62,10831.0,136.3266,136.3266,136.0742,136.1396,10831.0
2017-04-04 12:00:00,145.59,145.59,145.1,145.12,11189.0,136.1116,136.1116,135.6535,135.6722,11189.0
2017-04-04 12:10:00,145.15,145.51,145.1,145.45,10654.0,135.7002,136.0368,135.6535,135.9807,10654.0
2017-04-04 12:20:00,145.39,145.41,145.08,145.14,12258.0,135.9246,135.9433,135.6348,135.6909,12258.0
2017-04-04 12:30:00,145.17,145.24,145.08,145.15,12400.0,135.7189,135.7843,135.6348,135.7002,12400.0
2017-04-04 12:40:00,145.2,145.39,145.14,145.19,7270.0,135.7469,135.9246,135.6909,135.7376,7270.0
2017-04-04 12:50:00,145.2,145.43,145.2,145.37,8770.0,135.7469,135.962,135.7469,135.9059,8770.0
2017-04-04 13:00:00,145.35,145.49,145.28,145.49,10741.0,135.8872,136.0181,135.8217,136.0181,10741.0
2017-04-04 13:10:00,145.46,145.64,145.42,145.61,8024.0,135.99,136.1583,135.9526,136.1303,8024.0
2017-04-04 13:20:00,145.66,145.74,145.56,145.56,8766.0,136.177,136.2518,136.0835,136.0835,8766.0
2017-04-04 13:30:00,145.61,145.74,145.51,145.74,8876.0,136.1303,136.2518,136.0368,136.2518,8876.0
2017-04-04 13:40:00,145.79,145.86,145.64,145.64,8329.0,136.2985,136.364,136.1583,136.1583,8329.0
2017-04-04 13:50:00,145.64,145.76,145.57,145.57,6719.0,136.1583,136.2705,136.0929,136.0929,6719.0
2017-04-04 14:00:00,145.56,145.63,145.37,145.54,13192.0,136.0835,136.149,135.9059,136.0648,13192.0
2017-04-04 14:10:00,145.49,145.67,145.49,145.55,13441.0,136.0181,136.1864,136.0181,136.0742,13441.0
2017-04-04 14:20:00,145.53,145.72,145.48,145.7,8070.0,136.0555,136.2331,136.0087,136.2144,8070.0
2017-04-04 14:30:00,145.65,145.69,145.43,145.56,13338.0,136.1677,136.205,135.962,136.0835,13338.0
2017-04-04 14:40:00,145.61,145.68,145.41,145.66,7405.0,136.1303,136.1957,135.9433,136.177,7405.0
2017-04-04 14:50:00,145.63,145.63,145.38,145.45,11781.0,136.149,136.149,135.9152,135.9807,11781.0
2017-04-04 15:00:00,145.55,145.62,145.42,145.44,11668.0,136.0742,136.1396,135.9526,135.9713,11668.0
2017-04-04 15:10:00,145.45,145.66,145.45,145.52,13249.0,135.9807,136.177,135.9807,136.0461,13249.0
2017-04-04 15:20:00,145.52,145.53,145.3,145.35,22359.0,136.0461,136.0555,135.8404,135.8872,22359.0
2017-04-04 15:30:00,145.4,145.63,145.39,145.58,19318.0,135.9339,136.149,135.9246,136.1022,19318.0
2017-04-04 15:40:00,145.55,145.71,145.47,145.67,30136.0,136.0742,136.2237,135.9994,136.1864,30136.0
2017-04-04 15:50:00,145.71,145.84,145.51,145.73,73126.0,136.2237,136.3453,136.0368,136.2424,73126.0
2017-04-05 09:30:00,146.61,146.78,145.24,145.53,23285.0,137.0652,137.2241,135.7843,136.0555,23285.0
2017-04-05 09:40:00,145.65,145.68,145.23,145.68,12294.0,136.1677,136.1957,135.775,136.1957,12294.0
2017-04-05 09:50:00,145.59,145.71,145.06,145.48,11476.0,136.1116,136.2237,135.6161,136.0087,11476.0
2017-04-05 10:00:00,145.47,145.68,145.22,145.41,20432.0,135.9994,136.1957,135.7656,135.9433,20432.0
2017-04-05 10:10:00,145.44,145.52,145.14,145.25,33686.0,135.9713,136.0461,135.6909,135.7937,33686.0
2017-04-05 10:20:00,145.26,145.7,145.19,145.63,36296.0,135.803,136.2144,135.7376,136.149,36296.0
2017-04-05 10:30:00,145.66,146.19,145.55,146.19,16423.0,136.177,136.6725,136.0742,136.6725,16423.0
2017-04-05 10:40:00,146.12,146.31,146.05,146.19,20659.0,136.6071,136.7847,136.5416,136.6725,20659.0
2017-04-05 10:50:00,146.23,146.28,146.0,146.02,26257.0,136.7099,136.7566,136.4949,136.5136,26257.0
2017-04-05 11:00:00,146.02,146.25,145.94,146.2,14410.0,136.5136,136.7286,136.4388,136.6818,14410.0
2017-04-05 11:10:00,146.2,146.38,146.2,146.3,17440.0,136.6818,136.8501,136.6818,136.7753,17440.0
2017-04-05 11:20:00,146.25,146.29,145.92,145.94,11736.0,136.7286,136.766,136.4201,136.4388,11736.0
2017-04-05 11:30:00,145.85,146.15,145.83,145.99,33088.0,136.3546,136.6351,136.3359,136.4855,33088.0
2017-04-05 11:40:00,145.97,146.05,145.89,145.94,15871.0,136.4668,136.5416,136.392,136.4388,15871.0
2017-04-05 11:50:00,146.03,146.03,145.92,145.92,3400.0,136.5229,136.5229,136.4201,136.4201,3400.0
2017-04-05 12:00:00,145.9,146.1,145.9,145.92,9763.0,136.4014,136.5884,136.4014,136.4201,9763.0
2017-04-05 12:10:00,145.9,146.02,145.9,146.02,10938.0,136.4014,136.5136,136.4014,136.5136,10938.0
2017-04-05 12:20:00,146.05,146.05,145.89,145.98,19556.0,136.5416,136.5416,136.392,136.4762,19556.0
2017-04-05 12:30:00,146.0,146.05,145.93,145.97,14210.0,136.4949,136.5416,136.4294,136.4668,14210.0
2017-04-05 12:40:00,145.95,146.03,145.92,145.93,7100.0,136.4481,136.5229,136.4201,136.4294,7100.0
2017-04-05 12:50:00,145.96,146.0,145.84,145.85,8631.0,136.4575,136.4949,136.3453,136.3546,8631.0
2017-04-05 13:00:00,145.91,146.05,145.89,145.96,15894.0,136.4107,136.5416,136.392,136.4575,15894.0
2017-04-05 13:10:00,145.97,146.01,145.95,146.0,11762.0,136.4668,136.5042,136.4481,136.4949,11762.0
2017-04-05 13:20:00,145.99,146.03,145.94,145.97,11074.0,136.4855,136.5229,136.4388,136.4668,11074.0
2017-04-05 13:30:00,145.99,145.99,145.82,145.83,11794.0,136.4855,136.4855,136.3266,136.3359,11794.0
2017-04-05 13:40:00,145.87,145.94,145.83,145.87,8800.0,136.3733,136.4388,136.3359,136.3733,8800.0
2017-04-05 13:50:00,145.89,145.91,145.81,145.85,3275.0,136.392,136.4107,136.3172,136.3546,3275.0
2017-04-05 14:00:00,145.84,145.84,145.54,145.56,18544.0,136.3453,136.3453,136.0648,136.0835,18544.0
2017-04-05 14:10:00,145.58,145.75,145.4,145.69,25025.0,136.1022,136.2611,135.9339,136.205,25025.0
2017-04-05 14:20:00,145.65,145.76,145.58,145.71,8719.0,136.1677,136.2705,136.1022,136.2237,8719.0
2017-04-05 14:30:00,145.75,145.75,145.53,145.58,7662.0,136.2611,136.2611,136.0555,136.1022,7662.0
2017-04-05 14:40:00,145.53,145.67,145.5,145.67,8400.0,136.0555,136.1864,136.0274,136.1864,8400.0
2017-04-05 14:50:00,145.67,145.67,145.32,145.38,9377.0,136.1864,136.1864,135.8591,135.9152,9377.0
2017-04-05 15:00:00,145.38,145.6,145.38,145.5,13636.0,135.9152,136.1209,135.9152,136.0274,13636.0
2017-04-05 15:10:00,145.53,145.53,145.08,145.08,10523.0,136.0555,136.0555,135.6348,135.6348,10523.0
2017-04-05 15:20:00,145.09,145.09,144.66,144.94,24772.0,135.6441,135.6441,135.2421,135.5039,24772.0
2017-04-05 15:30:00,144.89,144.94,144.53,144.64,44760.0,135.4571,135.5039,135.1206,135.2234,44760.0
2017-04-05 15:40:00,144.65,145.0,144.52,144.63,41485.0,135.2328,135.56,135.1112,135.2141,41485.0
2017-04-05 15:50:00,144.63,144.98,144.56,144.72,71317.0,135.2141,135.5413,135.1486,135.2982,71317.0
2017-04-06 09:30:00,144.44,145.23,144.05,144.66,40921.0,135.0364,135.775,134.6718,135.2421,40921.0
2017-04-06 09:40:00,144.59,144.72,144.25,144.25,47444.0,135.1767,135.2982,134.8588,134.8588,47444.0
2017-04-06 09:50:00,144.28,144.7,144.28,144.55,30288.0,134.8868,135.2795,134.8868,135.1393,30288.0
2017-04-06 10:00:00,144.54,144.8,144.47,144.57,27830.0,135.1299,135.373,135.0645,135.158,27830.0
2017-04-06 10:10:00,144.57,144.85,144.25,144.6,36495.0,135.158,135.4197,134.8588,135.186,36495.0
2017-04-06 10:20:00,144.59,144.75,144.39,144.69,32888.0,135.1767,135.3262,134.9897,135.2702,32888.0
2017-04-06 10:30:00,144.65,144.75,144.34,144.42,24453.0,135.2328,135.3262,134.9429,135.0177,24453.0
2017-04-06 10:40:00,144.34,144.39,144.11,144.29,38985.0,134.9429,134.9897,134.7279,134.8962,38985.0
2017-04-06 10:50:00,144.28,144.36,144.02,144.25,37637.0,134.8868,134.9616,134.6438,134.8588,37637.0
2017-04-06 11:00:00,144.25,144.57,144.12,144.45,115673.0,134.8588,135.158,134.7373,135.0458,115673.0
2017-04-06 11:10:00,144.45,144.53,144.22,144.35,33108.0,135.0458,135.1206,134.8308,134.9523,33108.0
2017-04-06 11:20:00,144.35,144.56,144.35,144.48,25974.0,134.9523,135.1486,134.9523,135.0738,25974.0
2017-04-06 11:30:00,144.49,144.58,144.41,144.58,38010.0,135.0832,135.1673,135.0084,135.1673,38010.0
2017-04-06 11:40:00,144.53,144.73,144.5,144.66,11099.0,135.1206,135.3075,135.0925,135.2421,11099.0
2017-04-06 11:50:00,144.65,144.69,144.43,144.44,15572.0,135.2328,135.2702,135.0271,135.0364,15572.0
2017-04-06 12:00:00,144.53,144.73,144.5,144.73,27971.0,135.1206,135.3075,135.0925,135.3075,27971.0
2017-04-06 12:10:00,144.73,144.78,144.58,144.64,27133.0,135.3075,135.3543,135.1673,135.2234,27133.0
2017-04-06 12:20:00,144.64,144.7,144.56,144.69,66259.0,135.2234,135.2795,135.1486,135.2702,66259.0
2017-04-06 12:30:00,144.69,144.91,144.55,144.81,33704.0,135.2702,135.4758,135.1393,135.3823,33704.0
2017-04-06 12:40:00,144.86,144.9,144.65,144.75,19114.0,135.4291,135.4665,135.2328,135.3262,19114.0
2017-04-06 12:50:00,144.72,144.76,144.61,144.64,13521.0,135.2982,135.3356,135.1954,135.2234,13521.0
2017-04-06 13:00:00,144.66,144.76,144.59,144.72,19089.0,135.2421,135.3356,135.1767,135.2982,19089.0
2017-04-06 13:10:00,144.72,144.75,144.6,144.74,14635.0,135.2982,135.3262,135.186,135.3169,14635.0
2017-04-06 13:20:00,144.73,144.75,144.49,144.55,31555.0,135.3075,135.3262,135.0832,135.1393,31555.0
2017-04-06 13:30:00,144.62,145.14,144.62,145.13,38740.0,135.2047,135.6909,135.2047,135.6815,38740.0
2017-04-06 13:40:00,145.18,145.28,145.07,145.07,116170.0,135.7283,135.8217,135.6254,135.6254,116170.0
2017-04-06 13:50:00,145.04,145.07,144.87,144.88,25973.0,135.5974,135.6254,135.4384,135.4478,25973.0
2017-04-06 14:00:00,144.91,145.07,144.82,144.91,19113.0,135.4758,135.6254,135.3917,135.4758,19113.0
2017-04-06 14:10:00,144.85,144.95,144.73,144.88,11360.0,135.4197,135.5132,135.3075,135.4478,11360.0
2017-04-06 14:20:00,144.89,145.04,144.82,144.98,13356.0,135.4571,135.5974,135.3917,135.5413,13356.0
2017-04-06 14:30:00,144.91,144.93,144.79,144.9,21713.0,135.4758,135.4945,135.3636,135.4665,21713.0
2017-04-06 14:40:00,144.85,144.93,144.62,144.72,20087.0,135.4197,135.4945,135.2047,135.2982,20087.0
2017-04-06 14:50:00,144.71,144.72,144.48,144.53,21905.0,135.2889,135.2982,135.0738,135.1206,21905.0
2017-04-06 15:00:00,144.58,144.66,144.43,144.54,21653.0,135.1673,135.2421,135.0271,135.1299,21653.0
2017-04-06 15:10:00,144.53,144.57,144.39,144.41,22246.0,135.1206,135.158,134.9897,135.0084,22246.0
2017-04-06 15:20:00,144.4,144.56,144.39,144.52,33208.0,134.999,135.1486,134.9897,135.1112,33208.0
2017-04-06 15:30:00,144.53,144.78,144.4,144.77,41064.0,135.1206,135.3543,134.999,135.3449,41064.0
2017-04-06 15:40:00,144.8,145.14,144.8,145.01,42682.0,135.373,135.6909,135.373,135.5693,42682.0
2017-04-06 15:50:00,145.03,145.04,144.77,144.79,160575.0,135.588,135.5974,135.3449,135.3636,160575.0
2017-04-07 09:30:00,144.87,145.13,144.5,144.76,24338.0,135.4384,135.6815,135.0925,135.3356,24338.0
2017-04-07 09:40:00,144.69,144.81,144.08,144.28,23062.0,135.2702,135.3823,134.6999,134.8868,23062.0
2017-04-07 09:50:00,144.24,144.27,143.99,144.01,12914.0,134.8494,134.8775,134.6157,134.6344,12914.0
2017-04-07 10:00:00,143.97,144.34,143.93,143.99,27837.0,134.597,134.9429,134.5596,134.6157,27837.0
2017-04-07 10:10:00,143.97,144.34,143.97,144.29,34026.0,134.597,134.9429,134.597,134.8962,34026.0
2017-04-07 10:20:00,144.3,144.55,144.24,144.35,28933.0,134.9055,135.1393,134.8494,134.9523,28933.0
2017-04-07 10:30:00,144.35,144.61,144.3,144.32,27567.0,134.9523,135.1954,134.9055,134.9242,27567.0
2017-04-07 10:40:00,144.29,144.54,144.27,144.31,13375.0,134.8962,135.1299,134.8775,134.9149,13375.0
2017-04-07 10:50:00,144.33,144.42,144.17,144.18,77845.0,134.9336,135.0177,134.784,134.7934,77845.0
2017-04-07 11:00:00,144.26,144.32,143.98,144.06,25342.0,134.8681,134.9242,134.6064,134.6812,25342.0
2017-04-07 11:10:00,144.02,144.13,143.83,143.96,32165.0,134.6438,134.7466,134.4661,134.5877,32165.0
2017-04-07 11:20:00,143.95,144.16,143.94,143.99,28755.0,134.5783,134.7747,134.569,134.6157,28755.0
2017-04-07 11:30:00,144.05,144.2,144.0,144.09,7815.0,134.6718,134.8121,134.6251,134.7092,7815.0
2017-04-07 11:40:00,144.11,144.14,143.97,144.05,7916.0,134.7279,134.756,134.597,134.6718,7916.0
2017-04-07 11:50:00,144.07,144.2,144.06,144.16,6034.0,134.6905,134.8121,134.6812,134.7747,6034.0
2017-04-07 12:00:00,144.15,144.36,144.14,144.36,6723.0,134.7653,134.9616,134.756,134.9616,6723.0
2017-04-07 12:10:00,144.31,144.42,144.27,144.31,8747.0,134.9149,135.0177,134.8775,134.9149,8747.0
2017-04-07 12:20:00,144.29,144.29,143.92,144.04,15098.0,134.8962,134.8962,134.5503,134.6625,15098.0
2017-04-07 12:30:00,144.01,144.02,143.92,143.96,10222.0,134.6344,134.6438,134.5503,134.5877,10222.0
2017-04-07 12:40:00,143.99,144.12,143.96,144.12,12958.0,134.6157,134.7373,134.5877,134.7373,12958.0
2017-04-07 12:50:00,144.13,144.33,144.04,144.33,5502.0,134.7466,134.9336,134.6625,134.9336,5502.0
2017-04-07 13:00:00,144.31,144.6,144.27,144.59,12583.0,134.9149,135.186,134.8775,135.1767,12583.0
2017-04-07 13:10:00,144.58,144.7,144.54,144.61,10674.0,135.1673,135.2795,135.1299,135.1954,10674.0
2017-04-07 13:20:00,144.62,144.74,144.39,144.74,12771.0,135.2047,135.3169,134.9897,135.3169,12771.0
2017-04-07 13:30:00,144.66,144.71,144.3,144.39,17121.0,135.2421,135.2889,134.9055,134.9897,17121.0
2017-04-07 13:40:00,144.35,144.46,144.22,144.29,15606.0,134.9523,135.0551,134.8308,134.8962,15606.0
2017-04-07 13:50:00,144.3,144.49,144.27,144.35,15719.0,134.9055,135.0832,134.8775,134.9523,15719.0
2017-04-07 14:00:00,144.29,144.42,144.14,144.19,82570.0,134.8962,135.0177,134.756,134.8027,82570.0
2017-04-07 14:10:00,144.16,144.43,144.15,144.3,14697.0,134.7747,135.0271,134.7653,134.9055,14697.0
2017-04-07 14:20:00,144.25,144.28,144.1,144.14,38703.0,134.8588,134.8868,134.7186,134.756,38703.0
2017-04-07 14:30:00,144.14,144.4,144.1,144.23,18001.0,134.756,134.999,134.7186,134.8401,18001.0
2017-04-07 14:40:00,144.22,144.33,144.13,144.21,20219.0,134.8308,134.9336,134.7466,134.8214,20219.0
2017-04-07 14:50:00,144.19,144.22,144.06,144.14,17783.0,134.8027,134.8308,134.6812,134.756,17783.0
2017-04-07 15:00:00,144.14,144.2,144.04,144.04,21640.0,134.756,134.8121,134.6625,134.6625,21640.0
2017-04-07 15:10:00,144.07,144.19,144.06,144.18,29476.0,134.6905,134.8027,134.6812,134.7934,29476.0
2017-04-07 15:20:00,144.19,144.19,144.07,144.13,25811.0,134.8027,134.8027,134.6905,134.7466,25811.0
2017-04-07 15:30:00,144.13,144.17,143.98,144.17,41130.0,134.7466,134.784,134.6064,134.784,41130.0
2017-04-07 15:40:00,144.17,144.17,144.01,144.02,43429.0,134.784,134.784,134.6344,134.6438,43429.0
2017-04-07 15:50:00,144.01,144.06,143.89,143.93,84819.0,134.6344,134.6812,134.5222,134.5596,84819.0
2017-04-10 09:30:00,143.88,144.87,143.37,144.47,24204.0,134.5129,135.4384,134.0361,135.0645,24204.0
2017-04-10 09:40:00,144.47,145.27,144.47,144.67,38530.0,135.0645,135.8124,135.0645,135.2515,38530.0
2017-04-10 09:50:00,144.72,144.72,144.16,144.39,15842.0,135.2982,135.2982,134.7747,134.9897,15842.0
2017-04-10 10:00:00,144.49,144.85,144.45,144.81,11589.0,135.0832,135.4197,135.0458,135.3823,11589.0
2017-04-10 10:10:00,144.92,144.92,144.55,144.66,17311.0,135.4852,135.4852,135.1393,135.2421,17311.0
2017-04-10 10:20:00,144.59,144.8,144.45,144.6,85119.0,135.1767,135.373,135.0458,135.186,85119.0
2017-04-10 10:30:00,144.63,145.26,144.63,145.05,35048.0,135.2141,135.803,135.2141,135.6067,35048.0
2017-04-10 10:40:00,145.06,145.44,145.06,145.44,14637.0,135.6161,135.9713,135.6161,135.9713,14637.0
2017-04-10 10:50:00,145.43,145.68,145.35,145.53,35892.0,135.962,136.1957,135.8872,136.0555,35892.0
2017-04-10 11:00:00,145.52,145.56,145.3,145.38,12974.0,136.0461,136.0835,135.8404,135.9152,12974.0
2017-04-10 11:10:00,145.35,145.53,145.25,145.3,26211.0,135.8872,136.0555,135.7937,135.8404,26211.0
2017-04-10 11:20:00,145.3,145.5,145.1,145.44,17916.0,135.8404,136.0274,135.6535,135.9713,17916.0
2017-04-10 11:30:00,145.49,145.5,145.14,145.14,11322.0,136.0181,136.0274,135.6909,135.6909,11322.0
2017-04-10 11:40:00,145.1,145.23,144.95,145.23,15704.0,135.6535,135.775,135.5132,135.775,15704.0
2017-04-10 11:50:00,145.23,145.23,145.08,145.21,11429.0,135.775,135.775,135.6348,135.7563,11429.0
2017-04-10 12:00:00,145.16,145.28,145.11,145.25,8740.0,135.7096,135.8217,135.6628,135.7937,8740.0
2017-04-10 12:10:00,145.21,145.29,145.0,145.29,9023.0,135.7563,135.8311,135.56,135.8311,9023.0
2017-04-10 12:20:00,145.28,145.43,145.19,145.37,12481.0,135.8217,135.962,135.7376,135.9059,12481.0
2017-04-10 12:30:00,145.37,145.5,145.32,145.39,13078.0,135.9059,136.0274,135.8591,135.9246,13078.0
2017-04-10 12:40:00,145.39,145.45,145.19,145.36,10955.0,135.9246,135.9807,135.7376,135.8965,10955.0
2017-04-10 12:50:00,145.37,145.44,145.31,145.39,6095.0,135.9059,135.9713,135.8498,135.9246,6095.0
2017-04-10 13:00:00,145.37,145.46,145.34,145.41,9083.0,135.9059,135.99,135.8778,135.9433,9083.0
2017-04-10 13:10:00,145.43,145.63,145.42,145.58,11460.0,135.962,136.149,135.9526,136.1022,11460.0
2017-04-10 13:20:00,145.51,145.64,145.45,145.62,10050.0,136.0368,136.1583,135.9807,136.1396,10050.0
2017-04-10 13:30:00,145.67,145.82,145.47,145.59,23742.0,136.1864,136.3266,135.9994,136.1116,23742.0
2017-04-10 13:40:00,145.58,145.81,145.56,145.69,7956.0,136.1022,136.3172,136.0835,136.205,7956.0
2017-04-10 13:50:00,145.67,145.85,145.64,145.8,10006.0,136.1864,136.3546,136.1583,136.3079,10006.0
2017-04-10 14:00:00,145.81,145.84,145.64,145.69,20313.0,136.3172,136.3453,136.1583,136.205,20313.0
2017-04-10 14:10:00,145.7,145.87,145.68,145.78,21916.0,136.2144,136.3733,136.1957,136.2892,21916.0
2017-04-10 14:20:00,145.78,145.8,145.53,145.55,35535.0,136.2892,136.3079,136.0555,136.0742,35535.0
2017-04-10 14:30:00,145.53,145.67,145.49,145.49,13237.0,136.0555,136.1864,136.0181,136.0181,13237.0
2017-04-10 14:40:00,145.5,145.76,145.47,145.75,24973.0,136.0274,136.2705,135.9994,136.2611,24973.0
2017-04-10 14:50:00,145.72,145.83,145.62,145.81,14776.0,136.2331,136.3359,136.1396,136.3172,14776.0
2017-04-10 15:00:00,145.8,145.8,145.56,145.61,15761.0,136.3079,136.3079,136.0835,136.1303,15761.0
2017-04-10 15:10:00,145.59,145.77,145.59,145.68,38224.0,136.1116,136.2798,136.1116,136.1957,38224.0
2017-04-10 15:20:00,145.68,145.71,145.53,145.6,23609.0,136.1957,136.2237,136.0555,136.1209,23609.0
2017-04-10 15:30:00,145.63,145.68,145.57,145.63,32422.0,136.149,136.1957,136.0929,136.149,32422.0
2017-04-10 15:40:00,145.63,145.65,145.24,145.44,56959.0,136.149,136.1677,135.7843,135.9713,56959.0
2017-04-10 15:50:00,145.48,145.57,145.4,145.49,76306.0,136.0087,136.0929,135.9339,136.0181,76306.0
2017-04-11 09:30:00,145.59,145.86,145.04,145.86,25921.0,136.1116,136.364,135.5974,136.364,25921.0
2017-04-11 09:40:00,145.7,145.86,145.34,145.36,16410.0,136.2144,136.364,135.8778,135.8965,16410.0
2017-04-11 09:50:00,145.23,145.53,144.83,145.21,11248.0,135.775,136.0555,135.401,135.7563,11248.0
2017-04-11 10:00:00,145.28,145.35,144.93,145.06,8364.0,135.8217,135.8872,135.4945,135.6161,8364.0
2017-04-11 10:10:00,145.01,145.17,144.88,144.97,13415.0,135.5693,135.7189,135.4478,135.5319,13415.0
2017-04-11 10:20:00,144.88,145.3,144.82,145.19,9258.0,135.4478,135.8404,135.3917,135.7376,9258.0
2017-04-11 10:30:00,145.11,145.13,144.76,144.93,11828.0,135.6628,135.6815,135.3356,135.4945,11828.0
2017-04-11 10:40:00,144.81,145.04,144.43,145.02,14212.0,135.3823,135.5974,135.0271,135.5787,14212.0
2017-04-11 10:50:00,144.96,145.09,144.61,144.71,16629.0,135.5226,135.6441,135.1954,135.2889,16629.0
2017-04-11 11:00:00,144.76,144.97,144.71,144.76,13109.0,135.3356,135.5319,135.2889,135.3356,13109.0
2017-04-11 11:10:00,144.68,144.95,144.61,144.85,12751.0,135.2608,135.5132,135.1954,135.4197,12751.0
2017-04-11 11:20:00,144.74,144.76,144.47,144.49,7992.0,135.3169,135.3356,135.0645,135.0832,7992.0
2017-04-11 11:30:00,144.52,144.67,144.39,144.41,10872.0,135.1112,135.2515,134.9897,135.0084,10872.0
2017-04-11 11:40:00,144.39,144.47,144.25,144.38,21904.0,134.9897,135.0645,134.8588,134.9803,21904.0
2017-04-11 11:50:00,144.29,144.65,144.24,144.44,12692.0,134.8962,135.2328,134.8494,135.0364,12692.0
2017-04-11 12:00:00,144.44,144.85,144.34,144.84,10031.0,135.0364,135.4197,134.9429,135.4104,10031.0
2017-04-11 12:10:00,144.78,145.06,144.78,145.05,8896.0,135.3543,135.6161,135.3543,135.6067,8896.0
2017-04-11 12:20:00,145.1,145.19,145.02,145.04,7289.0,135.6535,135.7376,135.5787,135.5974,7289.0
2017-04-11 12:30:00,145.11,145.14,145.02,145.09,4774.0,135.6628,135.6909,135.5787,135.6441,4774.0
2017-04-11 12:40:00,145.0,145.16,144.99,145.08,5743.0,135.56,135.7096,135.5506,135.6348,5743.0
2017-04-11 12:50:00,145.12,145.21,145.08,145.12,14446.0,135.6722,135.7563,135.6348,135.6722,14446.0
2017-04-11 13:00:00,145.1,145.33,145.09,145.33,5203.0,135.6535,135.8685,135.6441,135.8685,5203.0
2017-04-11 13:10:00,145.29,145.3,145.16,145.3,6128.0,135.8311,135.8404,135.7096,135.8404,6128.0
2017-04-11 13:20:00,145.27,145.28,145.14,145.23,8218.0,135.8124,135.8217,135.6909,135.775,8218.0
2017-04-11 13:30:00,145.21,145.38,145.18,145.38,7856.0,135.7563,135.9152,135.7283,135.9152,7856.0
2017-04-11 13:40:00,145.38,145.38,145.24,145.26,4124.0,135.9152,135.9152,135.7843,135.803,4124.0
2017-04-11 13:50:00,145.26,145.36,145.18,145.31,10031.0,135.803,135.8965,135.7283,135.8498,10031.0
2017-04-11 14:00:00,145.36,145.57,145.33,145.56,11886.0,135.8965,136.0929,135.8685,136.0835,11886.0
2017-04-11 14:10:00,145.5,145.5,145.2,145.37,5364.0,136.0274,136.0274,135.7469,135.9059,5364.0
2017-04-11 14:20:00,145.38,145.47,145.25,145.47,8291.0,135.9152,135.9994,135.7937,135.9994,8291.0
2017-04-11 14:30:00,145.42,145.53,145.38,145.42,15227.0,135.9526,136.0555,135.9152,135.9526,15227.0
2017-04-11 14:40:00,145.42,145.46,145.3,145.31,9991.0,135.9526,135.99,135.8404,135.8498,9991.0
2017-04-11 14:50:00,145.35,145.51,145.35,145.36,6800.0,135.8872,136.0368,135.8872,135.8965,6800.0
2017-04-11 15:00:00,145.39,145.41,145.15,145.29,10701.0,135.9246,135.9433,135.7002,135.8311,10701.0
2017-04-11 15:10:00,145.29,145.29,145.01,145.11,10737.0,135.8311,135.8311,135.5693,135.6628,10737.0
2017-04-11 15:20:00,145.08,145.17,144.97,145.05,19310.0,135.6348,135.7189,135.5319,135.6067,19310.0
2017-04-11 15:30:00,145.04,145.08,144.97,145.03,20827.0,135.5974,135.6348,135.5319,135.588,20827.0
2017-04-11 15:40:00,145.03,145.09,144.99,145.09,29203.0,135.588,135.6441,135.5506,135.6441,29203.0
2017-04-11 15:50:00,145.09,145.37,145.07,145.37,52996.0,135.6441,135.9059,135.6254,135.9059,52996.0
2017-04-12 09:30:00,144.62,145.24,144.15,144.75,40707.0,135.2047,135.7843,134.7653,135.3262,40707.0
2017-04-12 09:40:00,144.7,144.94,144.59,144.87,12392.0,135.2795,135.5039,135.1767,135.4384,12392.0
2017-04-12 09:50:00,144.83,144.88,144.57,144.61,9381.0,135.401,135.4478,135.158,135.1954,9381.0
2017-04-12 10:00:00,144.54,144.55,144.26,144.4,10040.0,135.1299,135.1393,134.8681,134.999,10040.0
2017-04-12 10:10:00,144.41,144.69,144.41,144.43,21504.0,135.0084,135.2702,135.0084,135.0271,21504.0
2017-04-12 10:20:00,144.48,144.48,143.98,144.01,11695.0,135.0738,135.0738,134.6064,134.6344,11695.0
2017-04-12 10:30:00,144.02,144.17,143.91,143.96,16564.0,134.6438,134.784,134.5409,134.5877,16564.0
2017-04-12 10:40:00,143.93,144.12,143.8,143.96,24417.0,134.5596,134.7373,134.4381,134.5877,24417.0
2017-04-12 10:50:00,143.93,144.06,143.85,143.9,26543.0,134.5596,134.6812,134.4848,134.5316,26543.0
2017-04-12 11:00:00,143.91,143.94,143.74,143.83,13426.0,134.5409,134.569,134.382,134.4661,13426.0
2017-04-12 11:10:00,143.83,143.98,143.72,143.85,12317.0,134.4661,134.6064,134.3633,134.4848,12317.0
2017-04-12 11:20:00,143.87,143.98,143.74,143.91,11073.0,134.5035,134.6064,134.382,134.5409,11073.0
2017-04-12 11:30:00,143.94,143.96,143.69,143.7,7679.0,134.569,134.5877,134.3353,134.3446,7679.0
2017-04-12 11:40:00,143.7,143.7,143.44,143.52,19571.0,134.3446,134.3446,134.1015,134.1763,19571.0
2017-04-12 11:50:00,143.5,143.52,143.42,143.51,10318.0,134.1576,134.1763,134.0828,134.167,10318.0
2017-04-12 12:00:00,143.51,143.66,143.46,143.48,23010.0,134.167,134.3072,134.1202,134.1389,23010.0
2017-04-12 12:10:00,143.54,143.62,143.46,143.56,14650.0,134.195,134.2698,134.1202,134.2137,14650.0
2017-04-12 12:20:00,143.54,143.61,143.4,143.44,14294.0,134.195,134.2605,134.0641,134.1015,14294.0
2017-04-12 12:30:00,143.39,143.59,143.39,143.55,16258.0,134.0548,134.2418,134.0548,134.2044,16258.0
2017-04-12 12:40:00,143.52,143.58,143.45,143.52,28295.0,134.1763,134.2324,134.1109,134.1763,28295.0
2017-04-12 12:50:00,143.53,143.53,143.43,143.46,18419.0,134.1857,134.1857,134.0922,134.1202,18419.0
2017-04-12 13:00:00,143.45,143.68,143.45,143.61,52203.0,134.1109,134.3259,134.1109,134.2605,52203.0
2017-04-12 13:10:00,143.63,143.73,143.62,143.62,15440.0,134.2792,134.3727,134.2698,134.2698,15440.0
2017-04-12 13:20:00,143.61,143.62,143.48,143.57,10547.0,134.2605,134.2698,134.1389,134.2231,10547.0
2017-04-12 13:30:00,143.56,143.57,143.46,143.57,11929.0,134.2137,134.2231,134.1202,134.2231,11929.0
2017-04-12 13:40:00,143.57,143.81,143.57,143.79,11575.0,134.2231,134.4474,134.2231,134.4287,11575.0
2017-04-12 13:50:00,143.8,143.91,143.69,143.91,9357.0,134.4381,134.5409,134.3353,134.5409,9357.0
2017-04-12 14:00:00,143.84,144.06,143.82,143.94,13268.0,134.4755,134.6812,134.4568,134.569,13268.0
2017-04-12 14:10:00,143.9,144.17,143.87,144.07,18461.0,134.5316,134.784,134.5035,134.6905,18461.0
2017-04-12 14:20:00,144.04,144.1,143.95,143.97,9999.0,134.6625,134.7186,134.5783,134.597,9999.0
2017-04-12 14:30:00,143.97,143.98,143.79,143.8,17209.0,134.597,134.6064,134.4287,134.4381,17209.0
2017-04-12 14:40:00,143.77,143.84,143.55,143.59,20269.0,134.41,134.4755,134.2044,134.2418,20269.0
2017-04-12 14:50:00,143.59,143.74,143.56,143.73,22795.0,134.2418,134.382,134.2137,134.3727,22795.0
2017-04-12 15:00:00,143.7,143.74,143.46,143.52,94575.0,134.3446,134.382,134.1202,134.1763,94575.0
2017-04-12 15:10:00,143.52,143.56,143.35,143.45,44503.0,134.1763,134.2137,134.0174,134.1109,44503.0
2017-04-12 15:20:00,143.43,143.57,143.41,143.52,67327.0,134.0922,134.2231,134.0735,134.1763,67327.0
2017-04-12 15:30:00,143.53,143.9,143.48,143.76,58865.0,134.1857,134.5316,134.1389,134.4007,58865.0
2017-04-12 15:40:00,143.75,143.84,143.63,143.71,39508.0,134.3913,134.4755,134.2792,134.354,39508.0
2017-04-12 15:50:00,143.7,143.93,143.7,143.89,93541.0,134.3446,134.5596,134.3446,134.5222,93541.0
2017-04-13 09:30:00,143.81,144.37,143.67,143.86,31027.0,134.4474,134.971,134.3166,134.4942,31027.0
2017-04-13 09:40:00,143.84,144.07,143.84,143.86,4993.0,134.4755,134.6905,134.4755,134.4942,4993.0
2017-04-13 09:50:00,143.97,144.14,143.89,144.12,6458.0,134.597,134.756,134.5222,134.7373,6458.0
2017-04-13 10:00:00,144.16,144.3,144.08,144.08,6535.0,134.7747,134.9055,134.6999,134.6999,6535.0
2017-04-13 10:10:00,144.06,144.07,143.85,143.9,5283.0,134.6812,134.6905,134.4848,134.5316,5283.0
2017-04-13 10:20:00,143.88,143.89,143.72,143.72,5926.0,134.5129,134.5222,134.3633,134.3633,5926.0
2017-04-13 10:30:00,143.75,144.28,143.73,144.19,22676.0,134.3913,134.8868,134.3727,134.8027,22676.0
2017-04-13 10:40:00,144.18,144.2,143.89,144.14,19504.0,134.7934,134.8121,134.5222,134.756,19504.0
2017-04-13 10:50:00,144.14,144.18,143.93,144.04,17018.0,134.756,134.7934,134.5596,134.6625,17018.0
2017-04-13 11:00:00,144.05,144.29,144.01,144.02,11193.0,134.6718,134.8962,134.6344,134.6438,11193.0
2017-04-13 11:10:00,144.06,144.06,143.8,143.81,8498.0,134.6812,134.6812,134.4381,134.4474,8498.0
2017-04-13 11:20:00,143.81,143.93,143.79,143.85,7922.0,134.4474,134.5596,134.4287,134.4848,7922.0
2017-04-13 11:30:00,143.8,143.93,143.72,143.8,9730.0,134.4381,134.5596,134.3633,134.4381,9730.0
2017-04-13 11:40:00,143.76,143.76,143.66,143.68,9109.0,134.4007,134.4007,134.3072,134.3259,9109.0
2017-04-13 11:50:00,143.62,143.74,143.59,143.65,4488.0,134.2698,134.382,134.2418,134.2979,4488.0
2017-04-13 12:00:00,143.66,143.66,143.46,143.56,9978.0,134.3072,134.3072,134.1202,134.2137,9978.0
2017-04-13 12:10:00,143.53,143.56,143.43,143.49,10681.0,134.1857,134.2137,134.0922,134.1483,10681.0
2017-04-13 12:20:00,143.45,143.5,143.38,143.47,4800.0,134.1109,134.1576,134.0454,134.1296,4800.0
2017-04-13 12:30:00,143.47,143.48,143.4,143.45,5680.0,134.1296,134.1389,134.0641,134.1109,5680.0
2017-04-13 12:40:00,143.45,143.45,143.3,143.37,15113.0,134.1109,134.1109,133.9706,134.0361,15113.0
2017-04-13 12:50:00,143.32,143.4,143.16,143.35,8786.0,133.9893,134.0641,133.8398,134.0174,8786.0
2017-04-13 13:00:00,143.35,143.39,143.12,143.37,17108.0,134.0174,134.0548,133.8024,134.0361,17108.0
2017-04-13 13:10:00,143.35,143.44,143.19,143.26,8754.0,134.0174,134.1015,133.8678,133.9333,8754.0
2017-04-13 13:20:00,143.27,143.33,143.15,143.3,9287.0,133.9426,133.9987,133.8304,133.9706,9287.0
2017-04-13 13:30:00,143.31,143.37,143.16,143.16,11795.0,133.98,134.0361,133.8398,133.8398,11795.0
2017-04-13 13:40:00,143.16,143.23,142.86,142.91,18264.0,133.8398,133.9052,133.5593,133.606,18264.0
2017-04-13 13:50:00,142.91,143.17,142.91,143.13,47036.0,133.606,133.8491,133.606,133.8117,47036.0
2017-04-13 14:00:00,143.11,143.36,143.09,143.31,14137.0,133.793,134.0267,133.7743,133.98,14137.0
2017-04-13 14:10:00,143.35,143.41,143.22,143.25,10718.0,134.0174,134.0735,133.8959,133.9239,10718.0
2017-04-13 14:20:00,143.25,143.35,143.18,143.3,11065.0,133.9239,134.0174,133.8585,133.9706,11065.0
2017-04-13 14:30:00,143.29,143.33,143.23,143.23,15592.0,133.9613,133.9987,133.9052,133.9052,15592.0
2017-04-13 14:40:00,143.26,143.3,143.17,143.23,10855.0,133.9333,133.9706,133.8491,133.9052,10855.0
2017-04-13 14:50:00,143.26,143.27,143.19,143.25,12389.0,133.9333,133.9426,133.8678,133.9239,12389.0
2017-04-13 15:00:00,143.24,143.33,143.24,143.27,17900.0,133.9146,133.9987,133.9146,133.9426,17900.0
2017-04-13 15:10:00,143.27,143.32,143.21,143.26,23319.0,133.9426,133.9893,133.8865,133.9333,23319.0
2017-04-13 15:20:00,143.27,143.32,143.2,143.22,21952.0,133.9426,133.9893,133.8772,133.8959,21952.0
2017-04-13 15:30:00,143.24,143.28,142.92,142.97,34624.0,133.9146,133.9519,133.6154,133.6621,34624.0
2017-04-13 15:40:00,142.94,143.41,142.93,143.41,32899.0,133.6341,134.0735,133.6247,134.0735,32899.0
2017-04-13 15:50:00,143.4,143.4,143.17,143.2,72507.0,134.0641,134.0641,133.8491,133.8772,72507.0
2017-04-17 09:30:00,143.51,143.75,143.26,143.26,46763.0,134.167,134.3913,133.9333,133.9333,46763.0
2017-04-17 09:40:00,143.23,143.23,142.84,143.12,19718.0,133.9052,133.9052,133.5406,133.8024,19718.0
2017-04-17 09:50:00,143.19,143.31,143.0,143.09,44602.0,133.8678,133.98,133.6902,133.7743,44602.0
2017-04-17 10:00:00,143.1,143.8,143.1,143.65,36063.0,133.7837,134.4381,133.7837,134.2979,36063.0
2017-04-17 10:10:00,143.68,144.09,143.61,144.09,24112.0,134.3259,134.7092,134.2605,134.7092,24112.0
2017-04-17 10:20:00,144.11,144.16,143.89,144.05,50887.0,134.7279,134.7747,134.5222,134.6718,50887.0
2017-04-17 10:30:00,144.06,144.17,143.78,143.96,28563.0,134.6812,134.784,134.4194,134.5877,28563.0
2017-04-17 10:40:00,143.98,144.03,143.81,143.97,18658.0,134.6064,134.6531,134.4474,134.597,18658.0
2017-04-17 10:50:00,143.96,144.36,143.94,144.25,11881.0,134.5877,134.9616,134.569,134.8588,11881.0
2017-04-17 11:00:00,144.16,144.23,143.92,144.02,17034.0,134.7747,134.8401,134.5503,134.6438,17034.0
2017-04-17 11:10:00,143.98,144.2,143.93,144.1,13091.0,134.6064,134.8121,134.5596,134.7186,13091.0
2017-04-17 11:20:00,144.11,144.18,143.99,144.12,34112.0,134.7279,134.7934,134.6157,134.7373,34112.0
2017-04-17 11:30:00,144.11,144.18,144.06,144.11,9030.0,134.7279,134.7934,134.6812,134.7279,9030.0
2017-04-17 11:40:00,144.11,144.17,143.97,144.01,6344.0,134.7279,134.784,134.597,134.6344,6344.0
2017-04-17 11:50:00,144.01,144.12,143.74,143.75,13657.0,134.6344,134.7373,134.382,134.3913,13657.0
2017-04-17 12:00:00,143.79,143.98,143.77,143.82,11242.0,134.4287,134.6064,134.41,134.4568,11242.0
2017-04-17 12:10:00,143.84,143.98,143.75,143.97,14576.0,134.4755,134.6064,134.3913,134.597,14576.0
2017-04-17 12:20:00,143.94,144.1,143.94,143.95,6193.0,134.569,134.7186,134.569,134.5783,6193.0
2017-04-17 12:30:00,143.95,144.09,143.88,143.97,13328.0,134.5783,134.7092,134.5129,134.597,13328.0
2017-04-17 12:40:00,143.97,144.02,143.9,143.99,13011.0,134.597,134.6438,134.5316,134.6157,13011.0
2017-04-17 12:50:00,143.98,144.08,143.9,144.02,9875.0,134.6064,134.6999,134.5316,134.6438,9875.0
2017-04-17 13:00:00,144.02,144.13,143.96,144.06,8085.0,134.6438,134.7466,134.5877,134.6812,8085.0
2017-04-17 13:10:00,144.06,144.21,143.98,144.15,9695.0,134.6812,134.8214,134.6064,134.7653,9695.0
2017-04-17 13:20:00,144.13,144.14,144.0,144.03,11087.0,134.7466,134.756,134.6251,134.6531,11087.0
2017-04-17 13:30:00,144.07,144.13,144.02,144.09,10301.0,134.6905,134.7466,134.6438,134.7092,10301.0
2017-04-17 13:40:00,144.04,144.09,143.93,144.02,12361.0,134.6625,134.7092,134.5596,134.6438,12361.0
2017-04-17 13:50:00,144.07,144.07,143.9,143.97,11499.0,134.6905,134.6905,134.5316,134.597,11499.0
2017-04-17 14:00:00,143.98,144.03,143.9,144.01,18476.0,134.6064,134.6531,134.5316,134.6344,18476.0
2017-04-17 14:10:00,144.03,144.27,144.03,144.13,8903.0,134.6531,134.8775,134.6531,134.7466,8903.0
2017-04-17 14:20:00,144.16,144.2,144.08,144.14,10827.0,134.7747,134.8121,134.6999,134.756,10827.0
2017-04-17 14:30:00,144.18,144.21,144.08,144.18,12556.0,134.7934,134.8214,134.6999,134.7934,12556.0
2017-04-17 14:40:00,144.18,144.18,143.95,143.95,23241.0,134.7934,134.7934,134.5783,134.5783,23241.0
2017-04-17 14:50:00,143.94,144.01,143.91,143.99,8894.0,134.569,134.6344,134.5409,134.6157,8894.0
2017-04-17 15:00:00,143.99,143.99,143.84,143.95,7912.0,134.6157,134.6157,134.4755,134.5783,7912.0
2017-04-17 15:10:00,143.96,144.09,143.89,144.09,14512.0,134.5877,134.7092,134.5222,134.7092,14512.0
2017-04-17 15:20:00,144.09,144.36,144.0,144.28,62983.0,134.7092,134.9616,134.6251,134.8868,62983.0
2017-04-17 15:30:00,144.29,144.35,144.22,144.28,41111.0,134.8962,134.9523,134.8308,134.8868,41111.0
2017-04-17 15:40:00,144.3,144.44,144.21,144.37,30236.0,134.9055,135.0364,134.8214,134.971,30236.0
2017-04-17 15:50:00,144.39,144.41,144.11,144.22,70795.0,134.9897,135.0084,134.7279,134.8308,70795.0
2017-04-18 09:30:00,138.99,138.99,137.22,137.95,404267.0,129.9412,129.9412,128.2865,128.969,404267.0
2017-04-18 09:40:00,137.95,139.12,137.94,138.78,224541.0,128.969,130.0628,128.9596,129.7449,224541.0
2017-04-18 09:50:00,138.8,138.91,137.19,137.92,162414.0,129.7636,129.8665,128.2584,128.9409,162414.0
2017-04-18 10:00:00,137.98,137.98,136.8,137.33,148192.0,128.997,128.997,127.8938,128.3893,148192.0
2017-04-18 10:10:00,137.37,138.27,137.26,137.9,147615.0,128.4267,129.2681,128.3239,128.9222,147615.0
2017-04-18 10:20:00,137.92,138.06,137.64,137.98,149920.0,128.9409,129.0718,128.6791,128.997,149920.0
2017-04-18 10:30:00,137.99,137.99,137.46,137.98,121052.0,129.0063,129.0063,128.5109,128.997,121052.0
2017-04-18 10:40:00,137.99,138.06,137.54,137.77,126691.0,129.0063,129.0718,128.5856,128.8007,126691.0
2017-04-18 10:50:00,137.77,137.99,137.66,137.84,259965.0,128.8007,129.0063,128.6978,128.8661,259965.0
2017-04-18 11:00:00,137.86,137.97,137.73,137.96,66904.0,128.8848,128.9876,128.7633,128.9783,66904.0
2017-04-18 11:10:00,137.93,138.25,137.88,138.03,103844.0,128.9503,129.2494,128.9035,129.0437,103844.0
2017-04-18 11:20:00,138.03,138.05,137.86,138.01,76033.0,129.0437,129.0624,128.8848,129.025,76033.0
2017-04-18 11:30:00,138.02,138.09,137.16,137.38,159872.0,129.0344,129.0998,128.2304,128.4361,159872.0
2017-04-18 11:40:00,137.38,137.45,136.37,136.59,187482.0,128.4361,128.5015,127.4918,127.6975,187482.0
2017-04-18 11:50:00,136.62,136.74,135.95,136.33,89137.0,127.7255,127.8377,127.0992,127.4544,89137.0
2017-04-18 12:00:00,136.29,136.29,135.78,135.88,75873.0,127.417,127.417,126.9402,127.0337,75873.0
2017-04-18 12:10:00,135.83,136.06,135.63,135.77,80939.0,126.987,127.202,126.8,126.9309,80939.0
2017-04-18 12:20:00,135.73,136.09,135.57,136.01,36281.0,126.8935,127.23,126.7439,127.1553,36281.0
2017-04-18 12:30:00,136.01,136.43,135.95,136.03,148357.0,127.1553,127.5479,127.0992,127.174,148357.0
2017-04-18 12:40:00,136.07,136.15,135.4,135.49,57926.0,127.2113,127.2861,126.585,126.6691,57926.0
2017-04-18 12:50:00,135.5,135.67,135.41,135.5,61638.0,126.6785,126.8374,126.5943,126.6785,61638.0
2017-04-18 13:00:00,135.51,135.93,135.49,135.93,69806.0,126.6878,127.0805,126.6691,127.0805,69806.0
2017-04-18 13:10:00,135.94,136.27,135.84,136.0,85525.0,127.0898,127.3983,126.9963,127.1459,85525.0
2017-04-18 13:20:00,136.0,136.76,135.97,136.52,78363.0,127.1459,127.8564,127.1179,127.632,78363.0
2017-04-18 13:30:00,136.53,136.53,136.12,136.39,85350.0,127.6414,127.6414,127.2581,127.5105,85350.0
2017-04-18 13:40:00,136.42,136.48,136.33,136.4,53321.0,127.5386,127.5947,127.4544,127.5199,53321.0
2017-04-18 13:50:00,136.4,136.59,136.39,136.44,46978.0,127.5199,127.6975,127.5105,127.5573,46978.0
2017-04-18 14:00:00,136.43,136.95,136.39,136.91,80824.0,127.5479,128.0341,127.5105,127.9967,80824.0
2017-04-18 14:10:00,136.9,136.96,136.77,136.95,50229.0,127.9873,128.0434,127.8658,128.0341,50229.0
2017-04-18 14:20:00,136.95,136.95,136.5,136.89,36169.0,128.0341,128.0341,127.6134,127.978,36169.0
2017-04-18 14:30:00,136.86,137.08,136.81,136.81,58641.0,127.9499,128.1556,127.9032,127.9032,58641.0
2017-04-18 14:40:00,136.76,136.79,136.41,136.52,72045.0,127.8564,127.8845,127.5292,127.632,72045.0
2017-04-18 14:50:00,136.52,136.76,136.48,136.6,53540.0,127.632,127.8564,127.5947,127.7068,53540.0
2017-04-18 15:00:00,136.59,136.82,136.57,136.77,58907.0,127.6975,127.9125,127.6788,127.8658,58907.0
2017-04-18 15:10:00,136.75,137.23,136.75,137.05,82303.0,127.8471,128.2958,127.8471,128.1275,82303.0
2017-04-18 15:20:00,137.06,137.39,137.02,137.18,57540.0,128.1369,128.4454,128.0995,128.2491,57540.0
2017-04-18 15:30:00,137.15,137.45,137.1,137.27,131935.0,128.221,128.5015,128.1743,128.3332,131935.0
2017-04-18 15:40:00,137.29,137.63,137.29,137.38,111527.0,128.3519,128.6698,128.3519,128.4361,111527.0
2017-04-18 15:50:00,137.39,137.75,137.32,137.59,307925.0,128.4454,128.782,128.38,128.6324,307925.0
2017-04-19 09:30:00,137.79,138.31,137.47,137.63,86647.0,128.8194,129.3055,128.5202,128.6698,86647.0
2017-04-19 09:40:00,137.69,137.81,136.81,137.0,67671.0,128.7259,128.8381,127.9032,128.0808,67671.0
2017-04-19 09:50:00,137.04,137.4,136.89,137.04,32192.0,128.1182,128.4548,127.978,128.1182,32192.0
2017-04-19 10:00:00,137.18,137.25,136.69,136.69,59527.0,128.2491,128.3145,127.791,127.791,59527.0
2017-04-19 10:10:00,136.72,137.39,136.7,137.11,30587.0,127.819,128.4454,127.8003,128.1836,30587.0
2017-04-19 10:20:00,137.06,137.12,136.88,136.91,39676.0,128.1369,128.193,127.9686,127.9967,39676.0
2017-04-19 10:30:00,136.94,137.24,136.87,137.21,25376.0,128.0247,128.3052,127.9593,128.2771,25376.0
2017-04-19 10:40:00,137.16,137.17,136.89,136.9,42802.0,128.2304,128.2397,127.978,127.9873,42802.0
2017-04-19 10:50:00,136.89,137.06,136.78,136.8,36799.0,127.978,128.1369,127.8751,127.8938,36799.0
2017-04-19 11:00:00,136.83,136.97,136.77,136.96,47553.0,127.9219,128.0528,127.8658,128.0434,47553.0
2017-04-19 11:10:00,136.98,137.0,136.86,136.97,35127.0,128.0621,128.0808,127.9499,128.0528,35127.0
2017-04-19 11:20:00,136.97,136.99,136.59,136.69,49512.0,128.0528,128.0715,127.6975,127.791,49512.0
2017-04-19 11:30:00,136.69,136.99,136.6,136.95,38205.0,127.791,128.0715,127.7068,128.0341,38205.0
2017-04-19 11:40:00,136.98,137.0,136.51,136.71,113733.0,128.0621,128.0808,127.6227,127.8097,113733.0
2017-04-19 11:50:00,136.7,137.01,136.7,136.97,58843.0,127.8003,128.0901,127.8003,128.0528,58843.0
2017-04-19 12:00:00,137.0,137.15,136.91,137.12,31037.0,128.0808,128.221,127.9967,128.193,31037.0
2017-04-19 12:10:00,137.1,137.1,136.81,136.86,21166.0,128.1743,128.1743,127.9032,127.9499,21166.0
2017-04-19 12:20:00,136.84,136.93,136.7,136.7,19005.0,127.9312,128.0154,127.8003,127.8003,19005.0
2017-04-19 12:30:00,136.68,136.72,136.42,136.42,26533.0,127.7816,127.819,127.5386,127.5386,26533.0
2017-04-19 12:40:00,136.42,136.44,136.25,136.37,24588.0,127.5386,127.5573,127.3796,127.4918,24588.0
2017-04-19 12:50:00,136.4,136.6,136.36,136.36,16171.0,127.5199,127.7068,127.4825,127.4825,16171.0
2017-04-19 13:00:00,136.35,136.62,136.34,136.62,23622.0,127.4731,127.7255,127.4638,127.7255,23622.0
2017-04-19 13:10:00,136.6,136.85,136.57,136.84,26663.0,127.7068,127.9406,127.6788,127.9312,26663.0
2017-04-19 13:20:00,136.82,137.02,136.81,136.88,23593.0,127.9125,128.0995,127.9032,127.9686,23593.0
2017-04-19 13:30:00,136.88,137.02,136.87,136.91,43668.0,127.9686,128.0995,127.9593,127.9967,43668.0
2017-04-19 13:40:00,136.92,136.93,136.78,136.79,27599.0,128.006,128.0154,127.8751,127.8845,27599.0
2017-04-19 13:50:00,136.77,136.97,136.77,136.93,23880.0,127.8658,128.0528,127.8658,128.0154,23880.0
2017-04-19 14:00:00,136.94,137.04,136.74,136.82,58019.0,128.0247,128.1182,127.8377,127.9125,58019.0
2017-04-19 14:10:00,136.83,136.97,136.75,136.85,46343.0,127.9219,128.0528,127.8471,127.9406,46343.0
2017-04-19 14:20:00,136.88,136.97,136.8,136.83,26912.0,127.9686,128.0528,127.8938,127.9219,26912.0
2017-04-19 14:30:00,136.81,136.88,136.63,136.66,56673.0,127.9032,127.9686,127.7349,127.7629,56673.0
2017-04-19 14:40:00,136.68,136.73,136.51,136.58,63809.0,127.7816,127.8284,127.6227,127.6881,63809.0
2017-04-19 14:50:00,136.57,136.63,136.38,136.56,32822.0,127.6788,127.7349,127.5012,127.6694,32822.0
2017-04-19 15:00:00,136.56,136.57,136.37,136.53,29227.0,127.6694,127.6788,127.4918,127.6414,29227.0
2017-04-19 15:10:00,136.55,136.66,136.42,136.5,35535.0,127.6601,127.7629,127.5386,127.6134,35535.0
2017-04-19 15:20:00,136.5,136.6,136.38,136.38,44386.0,127.6134,127.7068,127.5012,127.5012,44386.0
2017-04-19 15:30:00,136.4,136.4,136.21,136.31,63208.0,127.5199,127.5199,127.3422,127.4357,63208.0
2017-04-19 15:40:00,136.31,136.4,136.18,136.25,88791.0,127.4357,127.5199,127.3142,127.3796,88791.0
2017-04-19 15:50:00,136.25,136.25,136.0,136.05,228751.0,127.3796,127.3796,127.1459,127.1926,228751.0
2017-04-20 09:30:00,136.72,136.72,136.15,136.35,49950.0,127.819,127.819,127.2861,127.4731,49950.0
2017-04-20 09:40:00,136.38,136.42,136.13,136.27,26641.0,127.5012,127.5386,127.2674,127.3983,26641.0
2017-04-20 09:50:00,136.31,136.32,135.96,136.3,44211.0,127.4357,127.4451,127.1085,127.4264,44211.0
2017-04-20 10:00:00,136.32,136.67,136.23,136.63,67961.0,127.4451,127.7723,127.3609,127.7349,67961.0
2017-04-20 10:10:00,136.63,136.97,136.57,136.91,54432.0,127.7349,128.0528,127.6788,127.9967,54432.0
2017-04-20 10:20:00,136.87,136.92,136.72,136.82,103187.0,127.9593,128.006,127.819,127.9125,103187.0
2017-04-20 10:30:00,136.8,136.84,136.57,136.57,22731.0,127.8938,127.9312,127.6788,127.6788,22731.0
2017-04-20 10:40:00,136.63,136.7,136.48,136.56,23619.0,127.7349,127.8003,127.5947,127.6694,23619.0
2017-04-20 10:50:00,136.57,136.85,136.5,136.74,36491.0,127.6788,127.9406,127.6134,127.8377,36491.0
2017-04-20 11:00:00,136.75,136.92,136.71,136.91,29719.0,127.8471,128.006,127.8097,127.9967,29719.0
2017-04-20 11:10:00,136.9,137.0,136.65,136.8,33583.0,127.9873,128.0808,127.7536,127.8938,33583.0
2017-04-20 11:20:00,136.82,136.85,136.55,136.55,16010.0,127.9125,127.9406,127.6601,127.6601,16010.0
2017-04-20 11:30:00,136.57,136.93,136.47,136.88,82011.0,127.6788,128.0154,127.5853,127.9686,82011.0
2017-04-20 11:40:00,136.89,137.4,136.84,137.36,62237.0,127.978,128.4548,127.9312,128.4174,62237.0
2017-04-20 11:50:00,137.34,137.51,137.22,137.3,27609.0,128.3987,128.5576,128.2865,128.3613,27609.0
2017-04-20 12:00:00,137.35,137.84,137.31,137.84,21547.0,128.408,128.8661,128.3706,128.8661,21547.0
2017-04-20 12:10:00,137.8,137.92,137.73,137.89,18842.0,128.8287,128.9409,128.7633,128.9129,18842.0
2017-04-20 12:20:00,137.95,138.03,137.81,137.92,13199.0,128.969,129.0437,128.8381,128.9409,13199.0
2017-04-20 12:30:00,137.96,138.19,137.93,138.15,18045.0,128.9783,129.1933,128.9503,129.1559,18045.0
2017-04-20 12:40:00,138.12,138.19,138.04,138.11,16929.0,129.1279,129.1933,129.0531,129.1185,16929.0
2017-04-20 12:50:00,138.1,138.1,137.68,137.75,16899.0,129.1092,129.1092,128.7165,128.782,16899.0
2017-04-20 13:00:00,137.78,138.09,137.78,138.01,17600.0,128.81,129.0998,128.81,129.025,17600.0
2017-04-20 13:10:00,138.01,138.05,137.8,137.86,11500.0,129.025,129.0624,128.8287,128.8848,11500.0
2017-04-20 13:20:00,137.88,138.03,137.8,138.01,20012.0,128.9035,129.0437,128.8287,129.025,20012.0
2017-04-20 13:30:00,137.96,138.25,137.95,138.23,35688.0,128.9783,129.2494,128.969,129.2307,35688.0
2017-04-20 13:40:00,138.22,138.46,138.19,138.37,15240.0,129.2214,129.4457,129.1933,129.3616,15240.0
2017-04-20 13:50:00,138.42,138.44,138.21,138.21,13239.0,129.4084,129.4271,129.212,129.212,13239.0
2017-04-20 14:00:00,138.19,138.24,138.0,138.01,10975.0,129.1933,129.2401,129.0157,129.025,10975.0
2017-04-20 14:10:00,138.06,138.08,137.94,138.08,16250.0,129.0718,129.0905,128.9596,129.0905,16250.0
2017-04-20 14:20:00,138.0,138.28,138.0,138.27,9548.0,129.0157,129.2775,129.0157,129.2681,9548.0
2017-04-20 14:30:00,138.28,138.44,138.19,138.38,8784.0,129.2775,129.4271,129.1933,129.371,8784.0
2017-04-20 14:40:00,138.38,138.41,138.19,138.23,16129.0,129.371,129.399,129.1933,129.2307,16129.0
2017-04-20 14:50:00,138.22,138.25,138.06,138.09,20365.0,129.2214,129.2494,129.0718,129.0998,20365.0
2017-04-20 15:00:00,138.09,138.09,137.89,137.98,21476.0,129.0998,129.0998,128.9129,128.997,21476.0
2017-04-20 15:10:00,137.98,138.02,137.61,137.7,35160.0,128.997,129.0344,128.6511,128.7352,35160.0
2017-04-20 15:20:00,137.7,137.9,137.61,137.88,27109.0,128.7352,128.9222,128.6511,128.9035,27109.0
2017-04-20 15:30:00,137.89,137.9,137.8,137.89,39588.0,128.9129,128.9222,128.8287,128.9129,39588.0
2017-04-20 15:40:00,137.88,137.89,137.69,137.78,61451.0,128.9035,128.9129,128.7259,128.81,61451.0
2017-04-20 15:50:00,137.78,137.83,137.62,137.65,111043.0,128.81,128.8568,128.6604,128.6885,111043.0
2017-04-21 09:30:00,137.11,137.35,136.53,136.94,80667.0,128.1836,128.408,127.6414,128.0247,80667.0
2017-04-21 09:40:00,136.99,137.06,136.43,136.66,16607.0,128.0715,128.1369,127.5479,127.7629,16607.0
2017-04-21 09:50:00,136.64,136.64,136.23,136.33,46956.0,127.7442,127.7442,127.3609,127.4544,46956.0
2017-04-21 10:00:00,136.36,136.56,136.36,136.45,43137.0,127.4825,127.6694,127.4825,127.5666,43137.0
2017-04-21 10:10:00,136.44,136.46,136.26,136.33,47342.0,127.5573,127.576,127.389,127.4544,47342.0
2017-04-21 10:20:00,136.31,136.52,136.26,136.34,20693.0,127.4357,127.632,127.389,127.4638,20693.0
2017-04-21 10:30:00,136.32,136.37,136.11,136.37,20696.0,127.4451,127.4918,127.2487,127.4918,20696.0
2017-04-21 10:40:00,136.36,136.47,135.83,136.03,37857.0,127.4825,127.5853,126.987,127.174,37857.0
2017-04-21 10:50:00,136.02,136.25,136.02,136.2,21730.0,127.1646,127.3796,127.1646,127.3329,21730.0
2017-04-21 11:00:00,136.21,136.21,135.9,136.05,28806.0,127.3422,127.3422,127.0524,127.1926,28806.0
2017-04-21 11:10:00,136.05,136.05,135.71,135.71,27192.0,127.1926,127.1926,126.8748,126.8748,27192.0
2017-04-21 11:20:00,135.71,135.88,135.69,135.86,20620.0,126.8748,127.0337,126.8561,127.015,20620.0
2017-04-21 11:30:00,135.86,136.04,135.77,136.02,34032.0,127.015,127.1833,126.9309,127.1646,34032.0
2017-04-21 11:40:00,136.02,136.06,135.85,135.94,20341.0,127.1646,127.202,127.0057,127.0898,20341.0
2017-04-21 11:50:00,135.95,136.0,135.8,135.81,20950.0,127.0992,127.1459,126.9589,126.9683,20950.0
2017-04-21 12:00:00,135.79,135.82,135.58,135.65,18511.0,126.9496,126.9776,126.7532,126.8187,18511.0
2017-04-21 12:10:00,135.65,135.72,135.45,135.51,24041.0,126.8187,126.8841,126.6317,126.6878,24041.0
2017-04-21 12:20:00,135.53,135.57,135.33,135.47,14790.0,126.7065,126.7439,126.5195,126.6504,14790.0
2017-04-21 12:30:00,135.45,135.63,135.45,135.61,12939.0,126.6317,126.8,126.6317,126.7813,12939.0
2017-04-21 12:40:00,135.64,135.67,135.55,135.56,6110.0,126.8093,126.8374,126.7252,126.7345,6110.0
2017-04-21 12:50:00,135.58,135.67,135.52,135.52,12731.0,126.7532,126.8374,126.6972,126.6972,12731.0
2017-04-21 13:00:00,135.56,135.56,135.4,135.45,8197.0,126.7345,126.7345,126.585,126.6317,8197.0
2017-04-21 13:10:00,135.42,135.44,135.13,135.25,13986.0,126.6037,126.6224,126.3325,126.4447,13986.0
2017-04-21 13:20:00,135.22,135.51,135.19,135.46,21418.0,126.4167,126.6878,126.3886,126.6411,21418.0
2017-04-21 13:30:00,135.51,135.56,135.42,135.43,11865.0,126.6878,126.7345,126.6037,126.613,11865.0
2017-04-21 13:40:00,135.45,135.5,135.39,135.42,14302.0,126.6317,126.6785,126.5756,126.6037,14302.0
2017-04-21 13:50:00,135.41,135.81,135.41,135.79,22598.0,126.5943,126.9683,126.5943,126.9496,22598.0
2017-04-21 14:00:00,135.8,135.83,135.53,135.59,12843.0,126.9589,126.987,126.7065,126.7626,12843.0
2017-04-21 14:10:00,135.63,135.78,135.63,135.7,8199.0,126.8,126.9402,126.8,126.8654,8199.0
2017-04-21 14:20:00,135.67,135.9,135.67,135.79,11510.0,126.8374,127.0524,126.8374,126.9496,11510.0
2017-04-21 14:30:00,135.81,136.0,135.77,136.0,11407.0,126.9683,127.1459,126.9309,127.1459,11407.0
2017-04-21 14:40:00,136.0,136.08,135.9,135.92,21810.0,127.1459,127.2207,127.0524,127.0711,21810.0
2017-04-21 14:50:00,135.91,135.96,135.82,135.88,13605.0,127.0618,127.1085,126.9776,127.0337,13605.0
2017-04-21 15:00:00,135.88,135.88,135.57,135.66,21627.0,127.0337,127.0337,126.7439,126.828,21627.0
2017-04-21 15:10:00,135.64,135.79,135.55,135.77,19427.0,126.8093,126.9496,126.7252,126.9309,19427.0
2017-04-21 15:20:00,135.77,135.94,135.68,135.93,19396.0,126.9309,127.0898,126.8467,127.0805,19396.0
2017-04-21 15:30:00,135.92,135.94,135.77,135.91,34061.0,127.0711,127.0898,126.9309,127.0618,34061.0
2017-04-21 15:40:00,135.92,136.01,135.86,135.99,65286.0,127.0711,127.1553,127.015,127.1366,65286.0
2017-04-21 15:50:00,135.98,136.01,135.87,135.91,78883.0,127.1272,127.1553,127.0244,127.0618,78883.0
2017-04-24 09:30:00,137.26,137.44,136.51,136.52,28644.0,128.3239,128.4922,127.6227,127.632,28644.0
2017-04-24 09:40:00,136.58,136.62,136.36,136.62,16751.0,127.6881,127.7255,127.4825,127.7255,16751.0
2017-04-24 09:50:00,136.56,136.61,135.95,136.0,26667.0,127.6694,127.7162,127.0992,127.1459,26667.0
2017-04-24 10:00:00,136.03,136.28,135.97,136.04,27990.0,127.174,127.4077,127.1179,127.1833,27990.0
2017-04-24 10:10:00,136.02,136.12,135.83,135.83,35490.0,127.1646,127.2581,126.987,126.987,35490.0
2017-04-24 10:20:00,135.84,136.12,135.75,135.95,56402.0,126.9963,127.2581,126.9122,127.0992,56402.0
2017-04-24 10:30:00,135.98,136.17,135.88,135.91,27786.0,127.1272,127.3048,127.0337,127.0618,27786.0
2017-04-24 10:40:00,135.92,136.15,135.91,136.0,37135.0,127.0711,127.2861,127.0618,127.1459,37135.0
2017-04-24 10:50:00,135.99,136.41,135.97,136.34,57324.0,127.1366,127.5292,127.1179,127.4638,57324.0
2017-04-24 11:00:00,136.38,136.47,136.22,136.46,32981.0,127.5012,127.5853,127.3516,127.576,32981.0
2017-04-24 11:10:00,136.46,136.57,136.23,136.28,19666.0,127.576,127.6788,127.3609,127.4077,19666.0
2017-04-24 11:20:00,136.33,136.37,136.12,136.18,33038.0,127.4544,127.4918,127.2581,127.3142,33038.0
2017-04-24 11:30:00,136.2,136.34,136.11,136.31,36763.0,127.3329,127.4638,127.2487,127.4357,36763.0
2017-04-24 11:40:00,136.33,136.36,136.12,136.2,21214.0,127.4544,127.4825,127.2581,127.3329,21214.0
2017-04-24 11:50:00,136.2,136.27,136.06,136.19,15120.0,127.3329,127.3983,127.202,127.3235,15120.0
2017-04-24 12:00:00,136.21,136.26,136.11,136.16,15541.0,127.3422,127.389,127.2487,127.2955,15541.0
2017-04-24 12:10:00,136.19,136.24,136.1,136.13,24084.0,127.3235,127.3703,127.2394,127.2674,24084.0
2017-04-24 12:20:00,136.17,136.25,136.11,136.21,18454.0,127.3048,127.3796,127.2487,127.3422,18454.0
2017-04-24 12:30:00,136.21,136.22,136.06,136.1,12007.0,127.3422,127.3516,127.202,127.2394,12007.0
2017-04-24 12:40:00,136.14,136.22,136.01,136.08,14939.0,127.2768,127.3516,127.1553,127.2207,14939.0
2017-04-24 12:50:00,136.07,136.24,135.94,136.0,17856.0,127.2113,127.3703,127.0898,127.1459,17856.0
2017-04-24 13:00:00,136.06,136.25,136.05,136.25,14700.0,127.202,127.3796,127.1926,127.3796,14700.0
2017-04-24 13:10:00,136.25,136.35,136.22,136.3,40769.0,127.3796,127.4731,127.3516,127.4264,40769.0
2017-04-24 13:20:00,136.29,136.34,136.2,136.26,19133.0,127.417,127.4638,127.3329,127.389,19133.0
2017-04-24 13:30:00,136.28,136.35,136.23,136.26,14570.0,127.4077,127.4731,127.3609,127.389,14570.0
2017-04-24 13:40:00,136.26,136.31,136.2,136.23,19550.0,127.389,127.4357,127.3329,127.3609,19550.0
2017-04-24 13:50:00,136.25,136.28,136.11,136.22,19970.0,127.3796,127.4077,127.2487,127.3516,19970.0
2017-04-24 14:00:00,136.22,136.28,136.18,136.21,20611.0,127.3516,127.4077,127.3142,127.3422,20611.0
2017-04-24 14:10:00,136.22,136.26,136.1,136.17,26302.0,127.3516,127.389,127.2394,127.3048,26302.0
2017-04-24 14:20:00,136.19,136.2,136.04,136.14,9143.0,127.3235,127.3329,127.1833,127.2768,9143.0
2017-04-24 14:30:00,136.14,136.21,136.05,136.1,13559.0,127.2768,127.3422,127.1926,127.2394,13559.0
2017-04-24 14:40:00,136.11,136.25,136.02,136.18,24790.0,127.2487,127.3796,127.1646,127.3142,24790.0
2017-04-24 14:50:00,136.2,136.25,136.15,136.25,26129.0,127.3329,127.3796,127.2861,127.3796,26129.0
2017-04-24 15:00:00,136.25,136.41,136.21,136.36,49899.0,127.3796,127.5292,127.3422,127.4825,49899.0
2017-04-24 15:10:00,136.35,136.5,136.31,136.39,23443.0,127.4731,127.6134,127.4357,127.5105,23443.0
2017-04-24 15:20:00,136.4,136.45,136.28,136.3,17090.0,127.5199,127.5666,127.4077,127.4264,17090.0
2017-04-24 15:30:00,136.31,136.42,136.26,136.28,31258.0,127.4357,127.5386,127.389,127.4077,31258.0
2017-04-24 15:40:00,136.27,136.42,136.24,136.3,48886.0,127.3983,127.5386,127.3703,127.4264,48886.0
2017-04-24 15:50:00,136.31,136.36,136.13,136.17,102277.0,127.4357,127.4825,127.2674,127.3048,102277.0
2017-04-25 09:30:00,135.0,135.25,133.82,134.55,268377.0,126.211,126.4447,125.1078,125.7903,268377.0
2017-04-25 09:40:00,134.74,135.9,134.72,135.14,94717.0,125.9679,127.0524,125.9492,126.3419,94717.0
2017-04-25 09:50:00,135.13,135.32,134.97,135.07,102178.0,126.3325,126.5102,126.183,126.2764,102178.0
2017-04-25 10:00:00,135.06,135.67,134.98,135.42,50004.0,126.2671,126.8374,126.1923,126.6037,50004.0
2017-04-25 10:10:00,135.46,135.78,135.31,135.31,38352.0,126.6411,126.9402,126.5008,126.5008,38352.0
2017-04-25 10:20:00,135.33,135.59,135.08,135.27,34940.0,126.5195,126.7626,126.2858,126.4634,34940.0
2017-04-25 10:30:00,135.25,135.62,135.24,135.35,36504.0,126.4447,126.7906,126.4354,126.5382,36504.0
2017-04-25 10:40:00,135.38,135.54,135.23,135.25,38620.0,126.5663,126.7159,126.426,126.4447,38620.0
2017-04-25 10:50:00,135.27,135.31,134.89,135.01,81647.0,126.4634,126.5008,126.1082,126.2204,81647.0
2017-04-25 11:00:00,134.97,135.32,134.95,135.28,34199.0,126.183,126.5102,126.1643,126.4728,34199.0
2017-04-25 11:10:00,135.28,135.31,134.97,135.09,60028.0,126.4728,126.5008,126.183,126.2951,60028.0
2017-04-25 11:20:00,135.09,135.11,134.62,134.75,108305.0,126.2951,126.3138,125.8557,125.9773,108305.0
2017-04-25 11:30:00,134.75,134.82,134.19,134.68,88056.0,125.9773,126.0427,125.4537,125.9118,88056.0
2017-04-25 11:40:00,134.7,134.87,134.4,134.56,39920.0,125.9305,126.0895,125.6501,125.7997,39920.0
2017-04-25 11:50:00,134.53,135.05,134.49,135.02,40238.0,125.7716,126.2578,125.7342,126.2297,40238.0
2017-04-25 12:00:00,135.08,135.5,135.06,135.43,33475.0,126.2858,126.6785,126.2671,126.613,33475.0
2017-04-25 12:10:00,135.47,135.74,135.47,135.73,28265.0,126.6504,126.9028,126.6504,126.8935,28265.0
2017-04-25 12:20:00,135.72,135.72,135.53,135.57,21360.0,126.8841,126.8841,126.7065,126.7439,21360.0
2017-04-25 12:30:00,135.62,135.62,135.21,135.39,21435.0,126.7906,126.7906,126.4073,126.5756,21435.0
2017-04-25 12:40:00,135.36,135.53,135.1,135.41,25895.0,126.5476,126.7065,126.3045,126.5943,25895.0
2017-04-25 12:50:00,135.39,135.51,135.17,135.36,24711.0,126.5756,126.6878,126.3699,126.5476,24711.0
2017-04-25 13:00:00,135.38,135.5,135.37,135.44,21841.0,126.5663,126.6785,126.5569,126.6224,21841.0
2017-04-25 13:10:00,135.41,135.7,135.38,135.69,21857.0,126.5943,126.8654,126.5663,126.8561,21857.0
2017-04-25 13:20:00,135.68,135.69,135.56,135.65,13550.0,126.8467,126.8561,126.7345,126.8187,13550.0
2017-04-25 13:30:00,135.67,135.75,135.53,135.53,17636.0,126.8374,126.9122,126.7065,126.7065,17636.0
2017-04-25 13:40:00,135.54,135.65,135.4,135.64,28921.0,126.7159,126.8187,126.585,126.8093,28921.0
2017-04-25 13:50:00,135.61,135.7,135.46,135.64,44639.0,126.7813,126.8654,126.6411,126.8093,44639.0
2017-04-25 14:00:00,135.63,135.65,135.32,135.46,33127.0,126.8,126.8187,126.5102,126.6411,33127.0
2017-04-25 14:10:00,135.45,135.45,135.18,135.23,28281.0,126.6317,126.6317,126.3793,126.426,28281.0
2017-04-25 14:20:00,135.22,135.25,135.14,135.22,25763.0,126.4167,126.4447,126.3419,126.4167,25763.0
2017-04-25 14:30:00,135.23,135.27,135.03,135.24,34448.0,126.426,126.4634,126.2391,126.4354,34448.0
2017-04-25 14:40:00,135.24,135.25,135.14,135.18,29514.0,126.4354,126.4447,126.3419,126.3793,29514.0
2017-04-25 14:50:00,135.19,135.28,135.16,135.28,44382.0,126.3886,126.4728,126.3606,126.4728,44382.0
2017-04-25 15:00:00,135.25,135.54,135.25,135.47,36938.0,126.4447,126.7159,126.4447,126.6504,36938.0
2017-04-25 15:10:00,135.44,135.48,135.33,135.36,42323.0,126.6224,126.6598,126.5195,126.5476,42323.0
2017-04-25 15:20:00,135.4,135.42,135.21,135.24,42865.0,126.585,126.6037,126.4073,126.4354,42865.0
2017-04-25 15:30:00,135.25,135.41,135.12,135.18,69291.0,126.4447,126.5943,126.3232,126.3793,69291.0
2017-04-25 15:40:00,135.19,135.28,135.12,135.25,72206.0,126.3886,126.4728,126.3232,126.4447,72206.0
2017-04-25 15:50:00,135.25,135.25,134.99,135.0,131442.0,126.4447,126.4447,126.2017,126.211,131442.0
2017-04-26 09:30:00,135.49,135.76,135.16,135.75,39010.0,126.6691,126.9215,126.3606,126.9122,39010.0
2017-04-26 09:40:00,135.66,135.88,135.25,135.84,36117.0,126.828,127.0337,126.4447,126.9963,36117.0
2017-04-26 09:50:00,135.87,136.5,135.81,136.42,42683.0,127.0244,127.6134,126.9683,127.5386,42683.0
2017-04-26 10:00:00,136.44,136.99,136.44,136.83,39693.0,127.5573,128.0715,127.5573,127.9219,39693.0
2017-04-26 10:10:00,136.84,136.84,136.37,136.5,17724.0,127.9312,127.9312,127.4918,127.6134,17724.0
2017-04-26 10:20:00,136.51,136.65,136.39,136.58,19599.0,127.6227,127.7536,127.5105,127.6881,19599.0
2017-04-26 10:30:00,136.53,136.56,136.18,136.4,28734.0,127.6414,127.6694,127.3142,127.5199,28734.0
2017-04-26 10:40:00,136.42,136.54,136.0,136.0,27293.0,127.5386,127.6507,127.1459,127.1459,27293.0
2017-04-26 10:50:00,135.96,136.21,135.83,136.21,25764.0,127.1085,127.3422,126.987,127.3422,25764.0
2017-04-26 11:00:00,136.25,136.4,136.12,136.23,27241.0,127.3796,127.5199,127.2581,127.3609,27241.0
2017-04-26 11:10:00,136.21,136.33,136.18,136.19,16007.0,127.3422,127.4544,127.3142,127.3235,16007.0
2017-04-26 11:20:00,136.19,136.47,136.18,136.42,25780.0,127.3235,127.5853,127.3142,127.5386,25780.0
2017-04-26 11:30:00,136.4,136.41,136.04,136.08,12726.0,127.5199,127.5292,127.1833,127.2207,12726.0
2017-04-26 11:40:00,136.1,136.16,135.44,135.44,14562.0,127.2394,127.2955,126.6224,126.6224,14562.0
2017-04-26 11:50:00,135.5,135.79,135.47,135.77,14298.0,126.6785,126.9496,126.6504,126.9309,14298.0
2017-04-26 12:00:00,135.77,135.95,135.69,135.82,8697.0,126.9309,127.0992,126.8561,126.9776,8697.0
2017-04-26 12:10:00,135.87,136.21,135.79,136.18,12633.0,127.0244,127.3422,126.9496,127.3142,12633.0
2017-04-26 12:20:00,136.18,136.18,136.01,136.01,10830.0,127.3142,127.3142,127.1553,127.1553,10830.0
2017-04-26 12:30:00,136.04,136.13,135.93,136.06,14785.0,127.1833,127.2674,127.0805,127.202,14785.0
2017-04-26 12:40:00,136.07,136.17,135.98,136.02,82906.0,127.2113,127.3048,127.1272,127.1646,82906.0
2017-04-26 12:50:00,135.98,136.45,135.86,136.4,21040.0,127.1272,127.5666,127.015,127.5199,21040.0
2017-04-26 13:00:00,136.39,136.44,136.26,136.4,15250.0,127.5105,127.5573,127.389,127.5199,15250.0
2017-04-26 13:10:00,136.43,136.43,136.15,136.15,13409.0,127.5479,127.5479,127.2861,127.2861,13409.0
2017-04-26 13:20:00,136.2,136.25,135.93,136.01,17192.0,127.3329,127.3796,127.0805,127.1553,17192.0
2017-04-26 13:30:00,136.03,136.19,135.93,136.18,14227.0,127.174,127.3235,127.0805,127.3142,14227.0
2017-04-26 13:40:00,136.15,136.29,135.92,135.98,17693.0,127.2861,127.417,127.0711,127.1272,17693.0
2017-04-26 13:50:00,136.03,136.17,136.0,136.05,12996.0,127.174,127.3048,127.1459,127.1926,12996.0
2017-04-26 14:00:00,136.02,136.15,135.96,136.14,12980.0,127.1646,127.2861,127.1085,127.2768,12980.0
2017-04-26 14:10:00,136.16,136.24,136.04,136.11,26632.0,127.2955,127.3703,127.1833,127.2487,26632.0
2017-04-26 14:20:00,136.13,136.17,135.95,135.95,27562.0,127.2674,127.3048,127.0992,127.0992,27562.0
2017-04-26 14:30:00,135.94,136.18,135.94,136.15,17098.0,127.0898,127.3142,127.0898,127.2861,17098.0
2017-04-26 14:40:00,136.14,136.26,136.08,136.15,20099.0,127.2768,127.389,127.2207,127.2861,20099.0
2017-04-26 14:50:00,136.19,136.25,136.1,136.13,30332.0,127.3235,127.3796,127.2394,127.2674,30332.0
2017-04-26 15:00:00,136.15,136.24,136.09,136.24,19875.0,127.2861,127.3703,127.23,127.3703,19875.0
2017-04-26 15:10:00,136.23,136.35,136.21,136.28,18543.0,127.3609,127.4731,127.3422,127.4077,18543.0
2017-04-26 15:20:00,136.28,136.34,136.19,136.22,24737.0,127.4077,127.4638,127.3235,127.3516,24737.0
2017-04-26 15:30:00,136.21,136.28,135.81,135.95,47412.0,127.3422,127.4077,126.9683,127.0992,47412.0
2017-04-26 15:40:00,135.97,136.21,135.97,136.08,41768.0,127.1179,127.3422,127.1179,127.2207,41768.0
2017-04-26 15:50:00,136.11,136.13,135.92,136.03,92379.0,127.2487,127.2674,127.0711,127.174,92379.0
2017-04-27 09:30:00,136.58,137.25,136.44,137.18,30466.0,127.6881,128.3145,127.5573,128.2491,30466.0
2017-04-27 09:40:00,137.12,137.71,137.1,137.64,41684.0,128.193,128.7446,128.1743,128.6791,41684.0
2017-04-27 09:50:00,137.6,137.87,137.56,137.75,19540.0,128.6417,128.8942,128.6043,128.782,19540.0
2017-04-27 10:00:00,137.8,137.82,137.59,137.72,20194.0,128.8287,128.8474,128.6324,128.7539,20194.0
2017-04-27 10:10:00,137.7,137.99,137.5,137.51,30973.0,128.7352,129.0063,128.5482,128.5576,30973.0
2017-04-27 10:20:00,137.53,137.92,137.53,137.83,31622.0,128.5763,128.9409,128.5763,128.8568,31622.0
2017-04-27 10:30:00,137.83,137.91,137.57,137.91,36743.0,128.8568,128.9316,128.6137,128.9316,36743.0
2017-04-27 10:40:00,137.91,138.03,137.71,137.75,30586.0,128.9316,129.0437,128.7446,128.782,30586.0
2017-04-27 10:50:00,137.68,138.09,137.66,137.92,71854.0,128.7165,129.0998,128.6978,128.9409,71854.0
2017-04-27 11:00:00,137.89,138.37,137.86,138.37,26368.0,128.9129,129.3616,128.8848,129.3616,26368.0
2017-04-27 11:10:00,138.38,138.6,138.37,138.54,32296.0,129.371,129.5766,129.3616,129.5205,32296.0
2017-04-27 11:20:00,138.56,138.89,138.52,138.79,25402.0,129.5392,129.8478,129.5018,129.7543,25402.0
2017-04-27 11:30:00,138.8,138.88,138.76,138.8,28944.0,129.7636,129.8384,129.7262,129.7636,28944.0
2017-04-27 11:40:00,138.78,138.8,138.46,138.63,24944.0,129.7449,129.7636,129.4457,129.6047,24944.0
2017-04-27 11:50:00,138.65,138.88,138.61,138.82,29687.0,129.6234,129.8384,129.586,129.7823,29687.0
2017-04-27 12:00:00,138.81,138.82,138.72,138.81,12218.0,129.773,129.7823,129.6888,129.773,12218.0
2017-04-27 12:10:00,138.78,138.81,138.69,138.8,26166.0,129.7449,129.773,129.6608,129.7636,26166.0
2017-04-27 12:20:00,138.79,138.89,138.79,138.87,20490.0,129.7543,129.8478,129.7543,129.8291,20490.0
2017-04-27 12:30:00,138.83,138.93,138.74,138.8,19590.0,129.7917,129.8851,129.7075,129.7636,19590.0
2017-04-27 12:40:00,138.8,138.91,138.77,138.87,13200.0,129.7636,129.8665,129.7356,129.8291,13200.0
2017-04-27 12:50:00,138.86,139.12,138.8,139.1,12026.0,129.8197,130.0628,129.7636,130.0441,12026.0
2017-04-27 13:00:00,139.15,139.44,139.1,139.4,16448.0,130.0908,130.3619,130.0441,130.3246,16448.0
2017-04-27 13:10:00,139.38,139.48,139.34,139.48,19276.0,130.3059,130.3993,130.2685,130.3993,19276.0
2017-04-27 13:20:00,139.47,139.59,139.44,139.47,22406.0,130.39,130.5022,130.3619,130.39,22406.0
2017-04-27 13:30:00,139.47,139.58,139.41,139.41,16445.0,130.39,130.4928,130.3339,130.3339,16445.0
2017-04-27 13:40:00,139.4,139.41,139.28,139.29,8929.0,130.3246,130.3339,130.2124,130.2217,8929.0
2017-04-27 13:50:00,139.28,139.35,139.22,139.34,20111.0,130.2124,130.2778,130.1563,130.2685,20111.0
2017-04-27 14:00:00,139.33,139.45,139.29,139.38,14090.0,130.2591,130.3713,130.2217,130.3059,14090.0
2017-04-27 14:10:00,139.37,139.38,138.9,138.91,29221.0,130.2965,130.3059,129.8571,129.8665,29221.0
2017-04-27 14:20:00,138.93,138.97,138.86,138.94,23658.0,129.8851,129.9225,129.8197,129.8945,23658.0
2017-04-27 14:30:00,138.94,139.14,138.93,139.14,30438.0,129.8945,130.0815,129.8851,130.0815,30438.0
2017-04-27 14:40:00,139.13,139.14,138.99,139.12,57355.0,130.0721,130.0815,129.9412,130.0628,57355.0
2017-04-27 14:50:00,139.12,139.15,138.91,138.95,38639.0,130.0628,130.0908,129.8665,129.9038,38639.0
2017-04-27 15:00:00,138.95,138.96,138.74,138.85,79676.0,129.9038,129.9132,129.7075,129.8104,79676.0
2017-04-27 15:10:00,138.86,138.98,138.75,138.79,27814.0,129.8197,129.9319,129.7169,129.7543,27814.0
2017-04-27 15:20:00,138.77,138.86,138.73,138.8,37810.0,129.7356,129.8197,129.6982,129.7636,37810.0
2017-04-27 15:30:00,138.8,138.85,138.74,138.75,46813.0,129.7636,129.8104,129.7075,129.7169,46813.0
2017-04-27 15:40:00,138.74,138.87,138.73,138.75,75860.0,129.7075,129.8291,129.6982,129.7169,75860.0
2017-04-27 15:50:00,138.75,138.79,138.71,138.76,224450.0,129.7169,129.7543,129.6795,129.7262,224450.0
2017-04-28 09:30:00,138.7,138.99,138.34,138.85,20936.0,129.6701,129.9412,129.3336,129.8104,20936.0
2017-04-28 09:40:00,138.81,138.83,138.54,138.81,21525.0,129.773,129.7917,129.5205,129.773,21525.0
2017-04-28 09:50:00,138.81,138.86,138.64,138.81,27641.0,129.773,129.8197,129.614,129.773,27641.0
2017-04-28 10:00:00,138.79,138.79,138.6,138.75,35918.0,129.7543,129.7543,129.5766,129.7169,35918.0
2017-04-28 10:10:00,138.77,138.92,138.67,138.67,31504.0,129.7356,129.8758,129.6421,129.6421,31504.0
2017-04-28 10:20:00,138.63,138.64,138.02,138.07,37406.0,129.6047,129.614,129.0344,129.0811,37406.0
2017-04-28 10:30:00,138.09,138.38,137.92,138.31,40163.0,129.0998,129.371,128.9409,129.3055,40163.0
2017-04-28 10:40:00,138.29,138.36,138.06,138.13,26678.0,129.2868,129.3523,129.0718,129.1372,26678.0
2017-04-28 10:50:00,138.11,138.26,138.06,138.08,24200.0,129.1185,129.2588,129.0718,129.0905,24200.0
2017-04-28 11:00:00,138.06,138.44,138.03,138.35,26464.0,129.0718,129.4271,129.0437,129.3429,26464.0
2017-04-28 11:10:00,138.34,138.37,137.98,137.98,22960.0,129.3336,129.3616,128.997,128.997,22960.0
2017-04-28 11:20:00,137.98,138.27,137.98,138.21,18099.0,128.997,129.2681,128.997,129.212,18099.0
2017-04-28 11:30:00,138.22,138.22,137.82,137.99,23563.0,129.2214,129.2214,128.8474,129.0063,23563.0
2017-04-28 11:40:00,137.96,138.27,137.95,138.15,26545.0,128.9783,129.2681,128.969,129.1559,26545.0
2017-04-28 11:50:00,138.16,138.2,137.95,137.96,14600.0,129.1653,129.2027,128.969,128.9783,14600.0
2017-04-28 12:00:00,137.97,138.22,137.92,138.21,23779.0,128.9876,129.2214,128.9409,129.212,23779.0
2017-04-28 12:10:00,138.22,138.28,138.1,138.11,20285.0,129.2214,129.2775,129.1092,129.1185,20285.0
2017-04-28 12:20:00,138.12,138.13,138.03,138.03,14733.0,129.1279,129.1372,129.0437,129.0437,14733.0
2017-04-28 12:30:00,138.03,138.07,137.88,137.95,20866.0,129.0437,129.0811,128.9035,128.969,20866.0
2017-04-28 12:40:00,137.95,137.96,137.87,137.94,34804.0,128.969,128.9783,128.8942,128.9596,34804.0
2017-04-28 12:50:00,137.94,138.03,137.83,137.89,22891.0,128.9596,129.0437,128.8568,128.9129,22891.0
2017-04-28 13:00:00,137.9,138.07,137.86,138.07,20077.0,128.9222,129.0811,128.8848,129.0811,20077.0
2017-04-28 13:10:00,138.07,138.07,137.75,137.75,13208.0,129.0811,129.0811,128.782,128.782,13208.0
2017-04-28 13:20:00,137.76,137.91,137.69,137.89,18953.0,128.7913,128.9316,128.7259,128.9129,18953.0
2017-04-28 13:30:00,137.94,138.2,137.9,138.09,15110.0,128.9596,129.2027,128.9222,129.0998,15110.0
2017-04-28 13:40:00,138.05,138.14,137.96,138.14,16642.0,129.0624,129.1466,128.9783,129.1466,16642.0
2017-04-28 13:50:00,138.18,138.24,138.05,138.22,15339.0,129.184,129.2401,129.0624,129.2214,15339.0
2017-04-28 14:00:00,138.2,138.21,137.99,137.99,22236.0,129.2027,129.212,129.0063,129.0063,22236.0
2017-04-28 14:10:00,137.98,138.03,137.87,137.98,14776.0,128.997,129.0437,128.8942,128.997,14776.0
2017-04-28 14:20:00,137.96,137.98,137.87,137.97,15599.0,128.9783,128.997,128.8942,128.9876,15599.0
2017-04-28 14:30:00,137.99,138.04,137.84,137.84,27400.0,129.0063,129.0531,128.8661,128.8661,27400.0
2017-04-28 14:40:00,137.88,138.01,137.79,138.0,23050.0,128.9035,129.025,128.8194,129.0157,23050.0
2017-04-28 14:50:00,138.06,138.22,138.0,138.16,27354.0,129.0718,129.2214,129.0157,129.1653,27354.0
2017-04-28 15:00:00,138.15,138.15,137.96,138.11,27834.0,129.1559,129.1559,128.9783,129.1185,27834.0
2017-04-28 15:10:00,138.14,138.28,138.1,138.15,26445.0,129.1466,129.2775,129.1092,129.1559,26445.0
2017-04-28 15:20:00,138.16,138.26,138.08,138.26,40089.0,129.1653,129.2588,129.0905,129.2588,40089.0
2017-04-28 15:30:00,138.25,138.42,138.18,138.42,54769.0,129.2494,129.4084,129.184,129.4084,54769.0
2017-04-28 15:40:00,138.44,138.44,138.21,138.39,64407.0,129.4271,129.4271,129.212,129.3803,64407.0
2017-04-28 15:50:00,138.4,138.42,138.16,138.29,157577.0,129.3897,129.4084,129.1653,129.2868,157577.0
2017-05-01 09:30:00,138.32,138.97,138.26,138.47,27508.0,129.3149,129.9225,129.2588,129.4551,27508.0
2017-05-01 09:40:00,138.59,138.86,138.16,138.17,14269.0,129.5673,129.8197,129.1653,129.1746,14269.0
2017-05-01 09:50:00,138.17,138.2,137.87,137.97,24287.0,129.1746,129.2027,128.8942,128.9876,24287.0
2017-05-01 10:00:00,137.94,138.39,137.86,138.13,29900.0,128.9596,129.3803,128.8848,129.1372,29900.0
2017-05-01 10:10:00,138.13,138.24,137.75,137.77,20312.0,129.1372,129.2401,128.782,128.8007,20312.0
2017-05-01 10:20:00,137.71,137.91,137.58,137.84,26417.0,128.7446,128.9316,128.623,128.8661,26417.0
2017-05-01 10:30:00,137.85,138.35,137.84,138.25,11864.0,128.8755,129.3429,128.8661,129.2494,11864.0
2017-05-01 10:40:00,138.36,138.48,138.26,138.46,35284.0,129.3523,129.4644,129.2588,129.4457,35284.0
2017-05-01 10:50:00,138.42,138.87,138.37,138.81,59522.0,129.4084,129.8291,129.3616,129.773,59522.0
2017-05-01 11:00:00,138.8,138.91,138.58,138.58,24497.0,129.7636,129.8665,129.5579,129.5579,24497.0
2017-05-01 11:10:00,138.56,138.63,138.31,138.53,36936.0,129.5392,129.6047,129.3055,129.5112,36936.0
2017-05-01 11:20:00,138.51,138.65,138.47,138.53,12084.0,129.4925,129.6234,129.4551,129.5112,12084.0
2017-05-01 11:30:00,138.47,138.66,138.47,138.55,16236.0,129.4551,129.6327,129.4551,129.5299,16236.0
2017-05-01 11:40:00,138.53,138.61,138.45,138.5,37084.0,129.5112,129.586,129.4364,129.4831,37084.0
2017-05-01 11:50:00,138.5,138.64,138.49,138.64,9429.0,129.4831,129.614,129.4738,129.614,9429.0
2017-05-01 12:00:00,138.64,138.73,138.37,138.38,39814.0,129.614,129.6982,129.3616,129.371,39814.0
2017-05-01 12:10:00,138.42,138.51,138.34,138.35,11800.0,129.4084,129.4925,129.3336,129.3429,11800.0
2017-05-01 12:20:00,138.38,138.52,138.32,138.46,13029.0,129.371,129.5018,129.3149,129.4457,13029.0
2017-05-01 12:30:00,138.45,138.55,138.35,138.51,9263.0,129.4364,129.5299,129.3429,129.4925,9263.0
2017-05-01 12:40:00,138.57,138.62,138.39,138.47,23219.0,129.5486,129.5953,129.3803,129.4551,23219.0
2017-05-01 12:50:00,138.49,138.49,138.1,138.33,17852.0,129.4738,129.4738,129.1092,129.3242,17852.0
2017-05-01 13:00:00,138.35,138.35,138.17,138.17,9322.0,129.3429,129.3429,129.1746,129.1746,9322.0
2017-05-01 13:10:00,138.2,138.28,138.16,138.24,8574.0,129.2027,129.2775,129.1653,129.2401,8574.0
2017-05-01 13:20:00,138.24,138.32,138.22,138.3,16613.0,129.2401,129.3149,129.2214,129.2962,16613.0
2017-05-01 13:30:00,138.3,138.35,138.15,138.15,8667.0,129.2962,129.3429,129.1559,129.1559,8667.0
2017-05-01 13:40:00,138.19,138.5,138.19,138.42,21046.0,129.1933,129.4831,129.1933,129.4084,21046.0
2017-05-01 13:50:00,138.37,138.56,138.35,138.47,38861.0,129.3616,129.5392,129.3429,129.4551,38861.0
2017-05-01 14:00:00,138.49,138.72,138.49,138.69,13185.0,129.4738,129.6888,129.4738,129.6608,13185.0
2017-05-01 14:10:00,138.73,138.89,138.66,138.83,20388.0,129.6982,129.8478,129.6327,129.7917,20388.0
2017-05-01 14:20:00,138.88,138.94,138.8,138.85,18661.0,129.8384,129.8945,129.7636,129.8104,18661.0
2017-05-01 14:30:00,138.84,138.9,138.79,138.84,16150.0,129.801,129.8571,129.7543,129.801,16150.0
2017-05-01 14:40:00,138.84,138.87,138.73,138.8,13754.0,129.801,129.8291,129.6982,129.7636,13754.0
2017-05-01 14:50:00,138.8,138.89,138.73,138.89,14962.0,129.7636,129.8478,129.6982,129.8478,14962.0
2017-05-01 15:00:00,138.86,139.0,138.82,139.0,24434.0,129.8197,129.9506,129.7823,129.9506,24434.0
2017-05-01 15:10:00,139.0,139.14,138.96,139.06,31578.0,129.9506,130.0815,129.9132,130.0067,31578.0
2017-05-01 15:20:00,139.04,139.04,138.86,138.88,26896.0,129.988,129.988,129.8197,129.8384,26896.0
2017-05-01 15:30:00,138.86,138.94,138.77,138.8,21505.0,129.8197,129.8945,129.7356,129.7636,21505.0
2017-05-01 15:40:00,138.76,138.9,138.65,138.73,45964.0,129.7262,129.8571,129.6234,129.6982,45964.0
2017-05-01 15:50:00,138.72,138.75,138.47,138.5,100942.0,129.6888,129.7169,129.4551,129.4831,100942.0
2017-05-02 09:30:00,138.94,139.89,138.82,138.98,22393.0,129.8945,130.7827,129.7823,129.9319,22393.0
2017-05-02 09:40:00,138.99,138.99,138.32,138.45,23673.0,129.9412,129.9412,129.3149,129.4364,23673.0
2017-05-02 09:50:00,138.46,138.47,137.85,137.93,46150.0,129.4457,129.4551,128.8755,128.9503,46150.0
2017-05-02 10:00:00,137.92,138.66,137.89,138.17,31881.0,128.9409,129.6327,128.9129,129.1746,31881.0
2017-05-02 10:10:00,138.1,138.55,138.05,138.37,98218.0,129.1092,129.5299,129.0624,129.3616,98218.0
2017-05-02 10:20:00,138.28,138.41,138.1,138.38,16991.0,129.2775,129.399,129.1092,129.371,16991.0
2017-05-02 10:30:00,138.35,138.47,138.12,138.36,22918.0,129.3429,129.4551,129.1279,129.3523,22918.0
2017-05-02 10:40:00,138.31,138.42,138.18,138.28,33108.0,129.3055,129.4084,129.184,129.2775,33108.0
2017-05-02 10:50:00,138.34,138.41,138.02,138.2,51103.0,129.3336,129.399,129.0344,129.2027,51103.0
2017-05-02 11:00:00,138.2,138.27,137.58,137.59,61616.0,129.2027,129.2681,128.623,128.6324,61616.0
2017-05-02 11:10:00,137.62,137.66,137.2,137.45,39216.0,128.6604,128.6978,128.2678,128.5015,39216.0
2017-05-02 11:20:00,137.45,137.51,137.17,137.51,46175.0,128.5015,128.5576,128.2397,128.5576,46175.0
2017-05-02 11:30:00,137.49,137.76,137.46,137.5,26551.0,128.5389,128.7913,128.5109,128.5482,26551.0
2017-05-02 11:40:00,137.46,137.59,137.42,137.57,22718.0,128.5109,128.6324,128.4735,128.6137,22718.0
2017-05-02 11:50:00,137.58,137.72,137.54,137.72,14587.0,128.623,128.7539,128.5856,128.7539,14587.0
2017-05-02 12:00:00,137.78,138.11,137.73,137.95,14891.0,128.81,129.1185,128.7633,128.969,14891.0
2017-05-02 12:10:00,137.95,138.04,137.84,138.03,21568.0,128.969,129.0531,128.8661,129.0437,21568.0
2017-05-02 12:20:00,138.06,138.09,137.94,137.94,26364.0,129.0718,129.0998,128.9596,128.9596,26364.0
2017-05-02 12:30:00,137.92,138.35,137.87,138.34,50733.0,128.9409,129.3429,128.8942,129.3336,50733.0
2017-05-02 12:40:00,138.35,138.39,138.24,138.37,42080.0,129.3429,129.3803,129.2401,129.3616,42080.0
2017-05-02 12:50:00,138.34,138.38,138.23,138.33,20499.0,129.3336,129.371,129.2307,129.3242,20499.0
2017-05-02 13:00:00,138.35,138.37,138.19,138.26,39060.0,129.3429,129.3616,129.1933,129.2588,39060.0
2017-05-02 13:10:00,138.26,138.42,138.24,138.42,27591.0,129.2588,129.4084,129.2401,129.4084,27591.0
2017-05-02 13:20:00,138.43,138.43,138.27,138.3,20432.0,129.4177,129.4177,129.2681,129.2962,20432.0
2017-05-02 13:30:00,138.27,138.52,138.26,138.49,26856.0,129.2681,129.5018,129.2588,129.4738,26856.0
2017-05-02 13:40:00,138.5,138.64,138.47,138.64,15417.0,129.4831,129.614,129.4551,129.614,15417.0
2017-05-02 13:50:00,138.65,138.8,138.55,138.8,16490.0,129.6234,129.7636,129.5299,129.7636,16490.0
2017-05-02 14:00:00,138.77,138.79,138.68,138.77,17258.0,129.7356,129.7543,129.6514,129.7356,17258.0
2017-05-02 14:10:00,138.8,138.97,138.72,138.97,25933.0,129.7636,129.9225,129.6888,129.9225,25933.0
2017-05-02 14:20:00,138.98,139.14,138.94,139.14,23892.0,129.9319,130.0815,129.8945,130.0815,23892.0
2017-05-02 14:30:00,139.12,139.35,139.03,139.28,16604.0,130.0628,130.2778,129.9786,130.2124,16604.0
2017-05-02 14:40:00,139.25,139.35,139.06,139.14,19325.0,130.1843,130.2778,130.0067,130.0815,19325.0
2017-05-02 14:50:00,139.06,139.25,139.04,139.22,16102.0,130.0067,130.1843,129.988,130.1563,16102.0
2017-05-02 15:00:00,139.21,139.25,139.05,139.25,34750.0,130.1469,130.1843,129.9973,130.1843,34750.0
2017-05-02 15:10:00,139.26,139.27,139.16,139.18,17859.0,130.1937,130.203,130.1002,130.1189,17859.0
2017-05-02 15:20:00,139.16,139.24,139.12,139.15,19842.0,130.1002,130.175,130.0628,130.0908,19842.0
2017-05-02 15:30:00,139.15,139.22,139.04,139.06,41821.0,130.0908,130.1563,129.988,130.0067,41821.0
2017-05-02 15:40:00,139.06,139.22,139.02,139.17,43643.0,130.0067,130.1563,129.9693,130.1095,43643.0
2017-05-02 15:50:00,139.16,139.22,139.05,139.16,102282.0,130.1002,130.1563,129.9973,130.1002,102282.0
2017-05-03 09:30:00,139.06,139.06,138.32,138.32,26507.0,130.0067,130.0067,129.3149,129.3149,26507.0
2017-05-03 09:40:00,138.26,138.42,138.04,138.17,8990.0,129.2588,129.4084,129.0531,129.1746,8990.0
2017-05-03 09:50:00,138.13,138.16,137.59,137.78,23552.0,129.1372,129.1653,128.6324,128.81,23552.0
2017-05-03 10:00:00,137.93,137.93,137.39,137.41,18834.0,128.9503,128.9503,128.4454,128.4641,18834.0
2017-05-03 10:10:00,137.46,137.69,137.3,137.4,52433.0,128.5109,128.7259,128.3613,128.4548,52433.0
2017-05-03 10:20:00,137.46,137.67,137.26,137.51,24249.0,128.5109,128.7072,128.3239,128.5576,24249.0
2017-05-03 10:30:00,137.46,137.62,137.27,137.49,22152.0,128.5109,128.6604,128.3332,128.5389,22152.0
2017-05-03 10:40:00,137.39,137.68,137.39,137.47,17922.0,128.4454,128.7165,128.4454,128.5202,17922.0
2017-05-03 10:50:00,137.51,137.63,137.39,137.6,25564.0,128.5576,128.6698,128.4454,128.6417,25564.0
2017-05-03 11:00:00,137.56,138.07,137.56,138.03,21588.0,128.6043,129.0811,128.6043,129.0437,21588.0
2017-05-03 11:10:00,138.0,138.08,137.79,137.94,15280.0,129.0157,129.0905,128.8194,128.9596,15280.0
2017-05-03 11:20:00,137.94,138.23,137.94,138.13,17444.0,128.9596,129.2307,128.9596,129.1372,17444.0
2017-05-03 11:30:00,138.16,138.16,137.78,137.87,25218.0,129.1653,129.1653,128.81,128.8942,25218.0
2017-05-03 11:40:00,137.83,137.88,137.69,137.72,14889.0,128.8568,128.9035,128.7259,128.7539,14889.0
2017-05-03 11:50:00,137.71,137.89,137.71,137.81,23233.0,128.7446,128.9129,128.7446,128.8381,23233.0
2017-05-03 12:00:00,137.83,137.85,137.64,137.85,12242.0,128.8568,128.8755,128.6791,128.8755,12242.0
2017-05-03 12:10:00,137.8,137.82,137.69,137.81,8112.0,128.8287,128.8474,128.7259,128.8381,8112.0
2017-05-03 12:20:00,137.81,137.95,137.72,137.92,10012.0,128.8381,128.969,128.7539,128.9409,10012.0
2017-05-03 12:30:00,137.92,137.97,137.84,137.89,10752.0,128.9409,128.9876,128.8661,128.9129,10752.0
2017-05-03 12:40:00,137.91,137.94,137.71,137.74,9878.0,128.9316,128.9596,128.7446,128.7726,9878.0
2017-05-03 12:50:00,137.8,137.86,137.75,137.86,8996.0,128.8287,128.8848,128.782,128.8848,8996.0
2017-05-03 13:00:00,137.86,138.03,137.85,137.97,14288.0,128.8848,129.0437,128.8755,128.9876,14288.0
2017-05-03 13:10:00,137.96,138.01,137.89,137.91,7560.0,128.9783,129.025,128.9129,128.9316,7560.0
2017-05-03 13:20:00,137.91,137.92,137.7,137.79,13699.0,128.9316,128.9409,128.7352,128.8194,13699.0
2017-05-03 13:30:00,137.78,137.79,137.66,137.66,8088.0,128.81,128.8194,128.6978,128.6978,8088.0
2017-05-03 13:40:00,137.63,137.72,137.6,137.71,17328.0,128.6698,128.7539,128.6417,128.7446,17328.0
2017-05-03 13:50:00,137.68,138.01,137.67,138.0,10844.0,128.7165,129.025,128.7072,129.0157,10844.0
2017-05-03 14:00:00,138.05,138.05,137.75,137.89,17467.0,129.0624,129.0624,128.782,128.9129,17467.0
2017-05-03 14:10:00,137.89,138.03,137.8,137.9,16292.0,128.9129,129.0437,128.8287,128.9222,16292.0
2017-05-03 14:20:00,137.94,138.11,137.91,138.04,21563.0,128.9596,129.1185,128.9316,129.0531,21563.0
2017-05-03 14:30:00,138.05,138.1,137.99,138.02,12476.0,129.0624,129.1092,129.0063,129.0344,12476.0
2017-05-03 14:40:00,138.01,138.07,137.87,137.97,23473.0,129.025,129.0811,128.8942,128.9876,23473.0
2017-05-03 14:50:00,138.01,138.15,138.01,138.14,16841.0,129.025,129.1559,129.025,129.1466,16841.0
2017-05-03 15:00:00,138.14,138.23,138.02,138.18,15583.0,129.1466,129.2307,129.0344,129.184,15583.0
2017-05-03 15:10:00,138.2,138.24,138.06,138.24,24407.0,129.2027,129.2401,129.0718,129.2401,24407.0
2017-05-03 15:20:00,138.22,138.29,138.14,138.22,19036.0,129.2214,129.2868,129.1466,129.2214,19036.0
2017-05-03 15:30:00,138.27,138.38,138.24,138.38,22517.0,129.2681,129.371,129.2401,129.371,22517.0
2017-05-03 15:40:00,138.36,138.37,138.24,138.28,31419.0,129.3523,129.3616,129.2401,129.2775,31419.0
2017-05-03 15:50:00,138.28,138.38,138.18,138.21,76973.0,129.2775,129.371,129.184,129.212,76973.0
2017-05-04 09:30:00,138.54,139.17,138.54,139.12,32461.0,129.5205,130.1095,129.5205,130.0628,32461.0
2017-05-04 09:40:00,139.18,139.84,139.18,139.82,31898.0,130.1189,130.7359,130.1189,130.7172,31898.0
2017-05-04 09:50:00,139.77,140.32,139.69,140.11,49378.0,130.6705,131.1847,130.5957,130.9883,49378.0
2017-05-04 10:00:00,140.08,141.23,140.05,141.19,68298.0,130.9603,132.0354,130.9322,131.998,68298.0
2017-05-04 10:10:00,141.14,141.46,140.98,141.3,54003.0,131.9513,132.2504,131.8017,132.1009,54003.0
2017-05-04 10:20:00,141.25,142.01,141.17,141.88,45457.0,132.0541,132.7646,131.9793,132.6431,45457.0
2017-05-04 10:30:00,141.93,142.36,141.84,142.24,48902.0,132.6898,133.0918,132.6057,132.9797,48902.0
2017-05-04 10:40:00,142.2,142.29,141.5,141.69,34523.0,132.9423,133.0264,132.2878,132.4655,34523.0
2017-05-04 10:50:00,141.67,141.91,141.67,141.91,40263.0,132.4468,132.6711,132.4468,132.6711,40263.0
2017-05-04 11:00:00,141.85,141.96,141.62,141.79,60411.0,132.615,132.7179,132.4,132.559,60411.0
2017-05-04 11:10:00,141.8,141.9,141.71,141.87,39351.0,132.5683,132.6618,132.4842,132.6337,39351.0
2017-05-04 11:20:00,141.85,142.0,141.8,141.81,19084.0,132.615,132.7553,132.5683,132.5777,19084.0
2017-05-04 11:30:00,141.85,142.13,141.84,141.96,30837.0,132.615,132.8768,132.6057,132.7179,30837.0
2017-05-04 11:40:00,141.96,141.96,141.75,141.86,25991.0,132.7179,132.7179,132.5216,132.6244,25991.0
2017-05-04 11:50:00,141.84,141.97,141.68,141.75,64281.0,132.6057,132.7272,132.4561,132.5216,64281.0
2017-05-04 12:00:00,141.76,141.85,141.65,141.77,40466.0,132.5309,132.615,132.4281,132.5403,40466.0
2017-05-04 12:10:00,141.77,141.87,141.68,141.75,28279.0,132.5403,132.6337,132.4561,132.5216,28279.0
2017-05-04 12:20:00,141.75,141.94,141.7,141.88,26461.0,132.5216,132.6992,132.4748,132.6431,26461.0
2017-05-04 12:30:00,141.89,141.91,141.79,141.91,21400.0,132.6524,132.6711,132.559,132.6711,21400.0
2017-05-04 12:40:00,141.9,142.36,141.9,142.34,34610.0,132.6618,133.0918,132.6618,133.0731,34610.0
2017-05-04 12:50:00,142.27,142.54,142.27,142.49,15275.0,133.0077,133.2601,133.0077,133.2134,15275.0
2017-05-04 13:00:00,142.49,142.72,142.47,142.55,23048.0,133.2134,133.4284,133.1947,133.2695,23048.0
2017-05-04 13:10:00,142.58,142.74,141.99,142.0,45940.0,133.2975,133.4471,132.7459,132.7553,45940.0
2017-05-04 13:20:00,142.0,142.03,141.57,141.64,11709.0,132.7553,132.7833,132.3533,132.4187,11709.0
2017-05-04 13:30:00,141.62,141.8,141.54,141.74,13834.0,132.4,132.5683,132.3252,132.5122,13834.0
2017-05-04 13:40:00,141.7,141.92,141.67,141.85,17705.0,132.4748,132.6805,132.4468,132.615,17705.0
2017-05-04 13:50:00,141.85,141.93,141.67,141.76,8912.0,132.615,132.6898,132.4468,132.5309,8912.0
2017-05-04 14:00:00,141.79,141.88,141.68,141.7,9688.0,132.559,132.6431,132.4561,132.4748,9688.0
2017-05-04 14:10:00,141.71,141.87,141.68,141.8,27898.0,132.4842,132.6337,132.4561,132.5683,27898.0
2017-05-04 14:20:00,141.76,141.78,141.52,141.68,25937.0,132.5309,132.5496,132.3065,132.4561,25937.0
2017-05-04 14:30:00,141.67,141.71,141.61,141.62,11892.0,132.4468,132.4842,132.3907,132.4,11892.0
2017-05-04 14:40:00,141.62,141.65,141.55,141.61,9865.0,132.4,132.4281,132.3346,132.3907,9865.0
2017-05-04 14:50:00,141.62,141.62,141.33,141.36,13557.0,132.4,132.4,132.1289,132.1569,13557.0
2017-05-04 15:00:00,141.37,141.54,141.34,141.45,17524.0,132.1663,132.3252,132.1382,132.2411,17524.0
2017-05-04 15:10:00,141.43,141.83,141.38,141.8,28625.0,132.2224,132.5963,132.1756,132.5683,28625.0
2017-05-04 15:20:00,141.81,141.89,141.76,141.76,19773.0,132.5777,132.6524,132.5309,132.5309,19773.0
2017-05-04 15:30:00,141.76,141.9,141.69,141.79,32025.0,132.5309,132.6618,132.4655,132.559,32025.0
2017-05-04 15:40:00,141.78,142.07,141.77,142.0,70927.0,132.5496,132.8207,132.5403,132.7553,70927.0
2017-05-04 15:50:00,142.0,142.33,141.99,142.21,149591.0,132.7553,133.0638,132.7459,132.9516,149591.0
2017-05-05 09:30:00,142.32,142.73,142.21,142.28,19845.0,133.0544,133.4378,132.9516,133.0171,19845.0
2017-05-05 09:40:00,142.27,142.3,141.85,141.9,27158.0,133.0077,133.0358,132.615,132.6618,27158.0
2017-05-05 09:50:00,141.85,141.92,141.47,141.47,10814.0,132.615,132.6805,132.2598,132.2598,10814.0
2017-05-05 10:00:00,141.48,141.53,141.16,141.36,14324.0,132.2691,132.3159,131.97,132.1569,14324.0
2017-05-05 10:10:00,141.39,141.94,141.31,141.94,14353.0,132.185,132.6992,132.1102,132.6992,14353.0
2017-05-05 10:20:00,141.88,141.89,141.52,141.6,12930.0,132.6431,132.6524,132.3065,132.3813,12930.0
2017-05-05 10:30:00,141.59,141.64,141.51,141.64,7810.0,132.372,132.4187,132.2972,132.4187,7810.0
2017-05-05 10:40:00,141.59,141.67,141.53,141.66,13722.0,132.372,132.4468,132.3159,132.4374,13722.0
2017-05-05 10:50:00,141.68,142.07,141.65,141.91,13747.0,132.4561,132.8207,132.4281,132.6711,13747.0
2017-05-05 11:00:00,141.91,142.0,141.76,141.86,9216.0,132.6711,132.7553,132.5309,132.6244,9216.0
2017-05-05 11:10:00,141.76,141.84,141.62,141.78,11460.0,132.5309,132.6057,132.4,132.5496,11460.0
2017-05-05 11:20:00,141.76,141.84,141.57,141.57,10765.0,132.5309,132.6057,132.3533,132.3533,10765.0
2017-05-05 11:30:00,141.61,141.9,141.55,141.86,17672.0,132.3907,132.6618,132.3346,132.6244,17672.0
2017-05-05 11:40:00,141.89,141.92,141.78,141.85,6710.0,132.6524,132.6805,132.5496,132.615,6710.0
2017-05-05 11:50:00,141.82,141.82,141.57,141.63,7367.0,132.587,132.587,132.3533,132.4094,7367.0
2017-05-05 12:00:00,141.6,141.62,141.49,141.55,8800.0,132.3813,132.4,132.2785,132.3346,8800.0
2017-05-05 12:10:00,141.54,141.68,141.54,141.63,11232.0,132.3252,132.4561,132.3252,132.4094,11232.0
2017-05-05 12:20:00,141.59,141.66,141.56,141.62,16797.0,132.372,132.4374,132.3439,132.4,16797.0
2017-05-05 12:30:00,141.61,141.62,141.48,141.59,16928.0,132.3907,132.4,132.2691,132.372,16928.0
2017-05-05 12:40:00,141.61,141.65,141.47,141.59,14855.0,132.3907,132.4281,132.2598,132.372,14855.0
2017-05-05 12:50:00,141.56,141.63,141.51,141.62,20760.0,132.3439,132.4094,132.2972,132.4,20760.0
2017-05-05 13:00:00,141.59,141.62,141.36,141.37,8145.0,132.372,132.4,132.1569,132.1663,8145.0
2017-05-05 13:10:00,141.37,141.45,141.29,141.41,11357.0,132.1663,132.2411,132.0915,132.2037,11357.0
2017-05-05 13:20:00,141.36,141.39,141.1,141.1,11139.0,132.1569,132.185,131.9139,131.9139,11139.0
2017-05-05 13:30:00,141.07,141.09,140.88,140.97,7793.0,131.8858,131.9045,131.7082,131.7923,7793.0
2017-05-05 13:40:00,140.95,141.16,140.94,141.16,8197.0,131.7736,131.97,131.7643,131.97,8197.0
2017-05-05 13:50:00,141.17,141.26,141.14,141.2,9765.0,131.9793,132.0635,131.9513,132.0074,9765.0
2017-05-05 14:00:00,141.19,141.3,141.14,141.25,9014.0,131.998,132.1009,131.9513,132.0541,9014.0
2017-05-05 14:10:00,141.27,141.27,141.04,141.05,11930.0,132.0728,132.0728,131.8578,131.8671,11930.0
2017-05-05 14:20:00,141.03,141.11,140.95,141.07,10000.0,131.8484,131.9232,131.7736,131.8858,10000.0
2017-05-05 14:30:00,141.06,141.15,141.03,141.03,11460.0,131.8765,131.9606,131.8484,131.8484,11460.0
2017-05-05 14:40:00,141.01,141.32,141.01,141.27,10244.0,131.8297,132.1196,131.8297,132.0728,10244.0
2017-05-05 14:50:00,141.27,141.43,141.24,141.33,12160.0,132.0728,132.2224,132.0448,132.1289,12160.0
2017-05-05 15:00:00,141.3,141.47,141.26,141.47,16004.0,132.1009,132.2598,132.0635,132.2598,16004.0
2017-05-05 15:10:00,141.51,141.57,141.36,141.46,14023.0,132.2972,132.3533,132.1569,132.2504,14023.0
2017-05-05 15:20:00,141.42,141.48,141.16,141.22,21583.0,132.213,132.2691,131.97,132.0261,21583.0
2017-05-05 15:30:00,141.22,141.3,141.18,141.22,36254.0,132.0261,132.1009,131.9887,132.0261,36254.0
2017-05-05 15:40:00,141.24,141.33,141.19,141.3,47772.0,132.0448,132.1289,131.998,132.1009,47772.0
2017-05-05 15:50:00,141.3,141.51,141.29,141.5,74442.0,132.1009,132.2972,132.0915,132.2878,74442.0
2017-05-08 09:30:00,141.85,142.1,141.65,141.68,19088.0,132.615,132.8488,132.4281,132.4561,19088.0
2017-05-08 09:40:00,141.73,141.74,141.22,141.43,11301.0,132.5029,132.5122,132.0261,132.2224,11301.0
2017-05-08 09:50:00,141.42,141.53,141.25,141.34,13234.0,132.213,132.3159,132.0541,132.1382,13234.0
2017-05-08 10:00:00,141.29,141.42,141.23,141.26,12155.0,132.0915,132.213,132.0354,132.0635,12155.0
2017-05-08 10:10:00,141.23,141.45,141.23,141.28,17451.0,132.0354,132.2411,132.0354,132.0822,17451.0
2017-05-08 10:20:00,141.31,141.61,141.26,141.57,34906.0,132.1102,132.3907,132.0635,132.3533,34906.0
2017-05-08 10:30:00,141.57,141.58,141.37,141.51,16436.0,132.3533,132.3626,132.1663,132.2972,16436.0
2017-05-08 10:40:00,141.51,141.56,141.35,141.41,19604.0,132.2972,132.3439,132.1476,132.2037,19604.0
2017-05-08 10:50:00,141.41,141.5,141.33,141.46,18703.0,132.2037,132.2878,132.1289,132.2504,18703.0
2017-05-08 11:00:00,141.42,141.42,141.21,141.21,14156.0,132.213,132.213,132.0167,132.0167,14156.0
2017-05-08 11:10:00,141.25,141.42,141.21,141.4,25685.0,132.0541,132.213,132.0167,132.1943,25685.0
2017-05-08 11:20:00,141.37,141.4,141.08,141.15,7580.0,132.1663,132.1943,131.8952,131.9606,7580.0
2017-05-08 11:30:00,141.14,141.18,141.02,141.13,9674.0,131.9513,131.9887,131.8391,131.9419,9674.0
2017-05-08 11:40:00,141.13,141.2,141.09,141.09,4098.0,131.9419,132.0074,131.9045,131.9045,4098.0
2017-05-08 11:50:00,141.12,141.2,141.0,141.07,10672.0,131.9326,132.0074,131.8204,131.8858,10672.0
2017-05-08 12:00:00,141.07,141.13,140.82,140.82,5437.0,131.8858,131.9419,131.6521,131.6521,5437.0
2017-05-08 12:10:00,140.82,140.9,140.74,140.81,8858.0,131.6521,131.7269,131.5773,131.6428,8858.0
2017-05-08 12:20:00,140.81,140.85,140.76,140.77,6339.0,131.6428,131.6802,131.596,131.6054,6339.0
2017-05-08 12:30:00,140.78,141.07,140.78,141.07,10502.0,131.6147,131.8858,131.6147,131.8858,10502.0
2017-05-08 12:40:00,141.02,141.05,140.94,141.03,7773.0,131.8391,131.8671,131.7643,131.8484,7773.0
2017-05-08 12:50:00,141.01,141.02,140.88,141.02,3314.0,131.8297,131.8391,131.7082,131.8391,3314.0
2017-05-08 13:00:00,141.02,141.09,140.96,141.09,5100.0,131.8391,131.9045,131.783,131.9045,5100.0
2017-05-08 13:10:00,141.09,141.27,141.04,141.27,4215.0,131.9045,132.0728,131.8578,132.0728,4215.0
2017-05-08 13:20:00,141.26,141.27,141.11,141.2,10681.0,132.0635,132.0728,131.9232,132.0074,10681.0
2017-05-08 13:30:00,141.17,141.23,141.06,141.16,7463.0,131.9793,132.0354,131.8765,131.97,7463.0
2017-05-08 13:40:00,141.13,141.13,141.0,141.0,6000.0,131.9419,131.9419,131.8204,131.8204,6000.0
2017-05-08 13:50:00,140.97,140.97,140.86,140.94,6152.0,131.7923,131.7923,131.6895,131.7643,6152.0
2017-05-08 14:00:00,140.9,140.95,140.74,140.77,7726.0,131.7269,131.7736,131.5773,131.6054,7726.0
2017-05-08 14:10:00,140.73,140.81,140.65,140.75,7555.0,131.568,131.6428,131.4932,131.5867,7555.0
2017-05-08 14:20:00,140.75,140.78,140.58,140.6,5171.0,131.5867,131.6147,131.4277,131.4464,5171.0
2017-05-08 14:30:00,140.58,140.74,140.56,140.71,12118.0,131.4277,131.5773,131.409,131.5493,12118.0
2017-05-08 14:40:00,140.71,140.75,140.66,140.72,16560.0,131.5493,131.5867,131.5025,131.5586,16560.0
2017-05-08 14:50:00,140.71,140.82,140.69,140.76,8620.0,131.5493,131.6521,131.5306,131.596,8620.0
2017-05-08 15:00:00,140.77,140.77,140.41,140.64,64566.0,131.6054,131.6054,131.2688,131.4838,64566.0
2017-05-08 15:10:00,140.64,140.86,140.63,140.85,17928.0,131.4838,131.6895,131.4745,131.6802,17928.0
2017-05-08 15:20:00,140.82,140.91,140.76,140.83,17536.0,131.6521,131.7362,131.596,131.6615,17536.0
2017-05-08 15:30:00,140.86,140.88,140.78,140.82,27597.0,131.6895,131.7082,131.6147,131.6521,27597.0
2017-05-08 15:40:00,140.82,140.84,140.7,140.77,33255.0,131.6521,131.6708,131.5399,131.6054,33255.0
2017-05-08 15:50:00,140.77,140.89,140.76,140.83,61104.0,131.6054,131.7175,131.596,131.6615,61104.0
2017-05-09 09:30:00,141.6,141.78,141.43,141.6,40051.0,132.3813,132.5496,132.2224,132.3813,40051.0
2017-05-09 09:40:00,141.62,141.79,141.51,141.76,13458.0,132.4,132.559,132.2972,132.5309,13458.0
2017-05-09 09:50:00,141.69,142.19,141.52,142.16,20613.0,132.4655,132.9329,132.3065,132.9049,20613.0
2017-05-09 10:00:00,142.13,142.53,141.93,142.53,34998.0,132.8768,133.2508,132.6898,133.2508,34998.0
2017-05-09 10:10:00,142.54,142.87,142.46,142.8,21995.0,133.2601,133.5686,133.1853,133.5032,21995.0
2017-05-09 10:20:00,142.79,142.86,142.66,142.83,34601.0,133.4938,133.5593,133.3723,133.5312,34601.0
2017-05-09 10:30:00,142.81,142.89,142.58,142.58,36961.0,133.5125,133.5873,133.2975,133.2975,36961.0
2017-05-09 10:40:00,142.54,142.55,142.06,142.06,24863.0,133.2601,133.2695,132.8114,132.8114,24863.0
2017-05-09 10:50:00,142.08,142.33,142.01,142.01,20820.0,132.8301,133.0638,132.7646,132.7646,20820.0
2017-05-09 11:00:00,142.04,142.49,142.0,142.43,16161.0,132.7927,133.2134,132.7553,133.1573,16161.0
2017-05-09 11:10:00,142.41,142.44,142.2,142.2,15245.0,133.1386,133.1666,132.9423,132.9423,15245.0
2017-05-09 11:20:00,142.25,142.44,142.22,142.4,13866.0,132.989,133.1666,132.961,133.1292,13866.0
2017-05-09 11:30:00,142.37,142.39,142.12,142.13,11544.0,133.1012,133.1199,132.8675,132.8768,11544.0
2017-05-09 11:40:00,142.13,142.37,142.12,142.23,14721.0,132.8768,133.1012,132.8675,132.9703,14721.0
2017-05-09 11:50:00,142.22,142.25,142.11,142.24,10211.0,132.961,132.989,132.8581,132.9797,10211.0
2017-05-09 12:00:00,142.24,142.57,142.24,142.57,16305.0,132.9797,133.2882,132.9797,133.2882,16305.0
2017-05-09 12:10:00,142.57,142.59,142.46,142.51,15371.0,133.2882,133.3069,133.1853,133.2321,15371.0
2017-05-09 12:20:00,142.48,142.68,142.4,142.68,13689.0,133.204,133.391,133.1292,133.391,13689.0
2017-05-09 12:30:00,142.64,142.64,142.42,142.56,12826.0,133.3536,133.3536,133.1479,133.2788,12826.0
2017-05-09 12:40:00,142.56,142.61,142.31,142.34,11756.0,133.2788,133.3256,133.0451,133.0731,11756.0
2017-05-09 12:50:00,142.35,142.35,142.15,142.24,12864.0,133.0825,133.0825,132.8955,132.9797,12864.0
2017-05-09 13:00:00,142.19,142.28,142.15,142.28,16339.0,132.9329,133.0171,132.8955,133.0171,16339.0
2017-05-09 13:10:00,142.27,142.32,142.11,142.12,19913.0,133.0077,133.0544,132.8581,132.8675,19913.0
2017-05-09 13:20:00,142.11,142.11,141.89,142.01,18398.0,132.8581,132.8581,132.6524,132.7646,18398.0
2017-05-09 13:30:00,142.01,142.15,141.99,142.11,14206.0,132.7646,132.8955,132.7459,132.8581,14206.0
2017-05-09 13:40:00,142.13,142.28,142.13,142.28,13269.0,132.8768,133.0171,132.8768,133.0171,13269.0
2017-05-09 13:50:00,142.27,142.31,142.15,142.25,13477.0,133.0077,133.0451,132.8955,132.989,13477.0
2017-05-09 14:00:00,142.25,142.27,141.97,142.07,20906.0,132.989,133.0077,132.7272,132.8207,20906.0
2017-05-09 14:10:00,142.05,142.09,141.95,142.08,17418.0,132.802,132.8394,132.7085,132.8301,17418.0
2017-05-09 14:20:00,142.1,142.26,142.01,142.23,14549.0,132.8488,132.9984,132.7646,132.9703,14549.0
2017-05-09 14:30:00,142.25,142.33,142.24,142.28,13289.0,132.989,133.0638,132.9797,133.0171,13289.0
2017-05-09 14:40:00,142.27,142.35,142.17,142.17,8372.0,133.0077,133.0825,132.9142,132.9142,8372.0
2017-05-09 14:50:00,142.2,142.32,142.19,142.26,12639.0,132.9423,133.0544,132.9329,132.9984,12639.0
2017-05-09 15:00:00,142.27,142.45,142.25,142.41,17540.0,133.0077,133.176,132.989,133.1386,17540.0
2017-05-09 15:10:00,142.42,142.66,142.42,142.64,18085.0,133.1479,133.3723,133.1479,133.3536,18085.0
2017-05-09 15:20:00,142.65,142.77,142.63,142.66,20367.0,133.363,133.4752,133.3443,133.3723,20367.0
2017-05-09 15:30:00,142.63,142.65,142.32,142.37,32251.0,133.3443,133.363,133.0544,133.1012,32251.0
2017-05-09 15:40:00,142.36,142.42,142.15,142.37,38135.0,133.0918,133.1479,132.8955,133.1012,38135.0
2017-05-09 15:50:00,142.35,142.52,142.3,142.46,96544.0,133.0825,133.2414,133.0358,133.1853,96544.0
2017-05-10 09:30:00,142.41,142.6,141.84,141.94,21133.0,133.1386,133.3162,132.6057,132.6992,21133.0
2017-05-10 09:40:00,142.01,142.33,141.77,141.98,19809.0,132.7646,133.0638,132.5403,132.7366,19809.0
2017-05-10 09:50:00,142.0,142.15,141.85,142.05,24690.0,132.7553,132.8955,132.615,132.802,24690.0
2017-05-10 10:00:00,142.01,142.09,141.84,142.04,35781.0,132.7646,132.8394,132.6057,132.7927,35781.0
2017-05-10 10:10:00,142.09,142.47,142.02,142.18,25621.0,132.8394,133.1947,132.774,132.9236,25621.0
2017-05-10 10:20:00,142.14,142.15,141.79,141.88,22098.0,132.8862,132.8955,132.559,132.6431,22098.0
2017-05-10 10:30:00,141.84,142.0,141.71,141.89,14961.0,132.6057,132.7553,132.4842,132.6524,14961.0
2017-05-10 10:40:00,141.89,142.11,141.62,142.0,32456.0,132.6524,132.8581,132.4,132.7553,32456.0
2017-05-10 10:50:00,142.0,142.45,141.93,142.41,25004.0,132.7553,133.176,132.6898,133.1386,25004.0
2017-05-10 11:00:00,142.38,142.67,142.23,142.67,38455.0,133.1105,133.3817,132.9703,133.3817,38455.0
2017-05-10 11:10:00,142.58,142.73,142.57,142.71,28572.0,133.2975,133.4378,133.2882,133.4191,28572.0
2017-05-10 11:20:00,142.72,143.21,142.7,143.21,23664.0,133.4284,133.8865,133.4097,133.8865,23664.0
2017-05-10 11:30:00,143.19,143.28,142.99,143.08,24063.0,133.8678,133.9519,133.6808,133.765,24063.0
2017-05-10 11:40:00,143.12,143.24,143.03,143.17,22423.0,133.8024,133.9146,133.7182,133.8491,22423.0
2017-05-10 11:50:00,143.11,143.15,142.89,143.03,23384.0,133.793,133.8304,133.5873,133.7182,23384.0
2017-05-10 12:00:00,143.05,143.46,142.99,143.3,33883.0,133.7369,134.1202,133.6808,133.9706,33883.0
2017-05-10 12:10:00,143.34,143.39,143.19,143.29,28098.0,134.008,134.0548,133.8678,133.9613,28098.0
2017-05-10 12:20:00,143.3,143.36,143.22,143.23,12389.0,133.9706,134.0267,133.8959,133.9052,12389.0
2017-05-10 12:30:00,143.26,143.31,143.17,143.2,12598.0,133.9333,133.98,133.8491,133.8772,12598.0
2017-05-10 12:40:00,143.17,143.26,143.11,143.2,15962.0,133.8491,133.9333,133.793,133.8772,15962.0
2017-05-10 12:50:00,143.19,143.24,143.04,143.16,8464.0,133.8678,133.9146,133.7276,133.8398,8464.0
2017-05-10 13:00:00,143.12,143.18,143.02,143.16,8879.0,133.8024,133.8585,133.7089,133.8398,8879.0
2017-05-10 13:10:00,143.14,143.16,142.98,143.02,8696.0,133.8211,133.8398,133.6715,133.7089,8696.0
2017-05-10 13:20:00,142.98,143.18,142.98,143.14,15779.0,133.6715,133.8585,133.6715,133.8211,15779.0
2017-05-10 13:30:00,143.11,143.14,143.06,143.12,8240.0,133.793,133.8211,133.7463,133.8024,8240.0
2017-05-10 13:40:00,143.11,143.18,143.08,143.15,14613.0,133.793,133.8585,133.765,133.8304,14613.0
2017-05-10 13:50:00,143.15,143.15,142.97,142.99,12269.0,133.8304,133.8304,133.6621,133.6808,12269.0
2017-05-10 14:00:00,142.97,143.07,142.94,143.06,13927.0,133.6621,133.7556,133.6341,133.7463,13927.0
2017-05-10 14:10:00,143.04,143.16,142.97,143.05,18180.0,133.7276,133.8398,133.6621,133.7369,18180.0
2017-05-10 14:20:00,143.07,143.19,143.05,143.12,20185.0,133.7556,133.8678,133.7369,133.8024,20185.0
2017-05-10 14:30:00,143.15,143.23,143.13,143.2,12758.0,133.8304,133.9052,133.8117,133.8772,12758.0
2017-05-10 14:40:00,143.17,143.22,143.03,143.18,19319.0,133.8491,133.8959,133.7182,133.8585,19319.0
2017-05-10 14:50:00,143.19,143.3,143.16,143.29,20270.0,133.8678,133.9706,133.8398,133.9613,20270.0
2017-05-10 15:00:00,143.27,143.32,143.19,143.24,14901.0,133.9426,133.9893,133.8678,133.9146,14901.0
2017-05-10 15:10:00,143.24,143.49,143.22,143.49,22868.0,133.9146,134.1483,133.8959,134.1483,22868.0
2017-05-10 15:20:00,143.48,143.49,143.21,143.22,27273.0,134.1389,134.1483,133.8865,133.8959,27273.0
2017-05-10 15:30:00,143.23,143.38,143.19,143.33,27811.0,133.9052,134.0454,133.8678,133.9987,27811.0
2017-05-10 15:40:00,143.32,143.43,143.21,143.26,50987.0,133.9893,134.0922,133.8865,133.9333,50987.0
2017-05-10 15:50:00,143.27,143.33,143.22,143.24,95087.0,133.9426,133.9987,133.8959,133.9146,95087.0
2017-05-11 09:30:00,142.58,143.26,142.29,142.87,24432.0,133.2975,133.9333,133.0264,133.5686,24432.0
2017-05-11 09:40:00,142.89,143.62,142.8,143.55,29636.0,133.5873,134.2698,133.5032,134.2044,29636.0
2017-05-11 09:50:00,143.55,143.92,143.42,143.92,33550.0,134.2044,134.5503,134.0828,134.5503,33550.0
2017-05-11 10:00:00,143.79,144.78,143.66,144.68,77761.0,134.4287,135.3543,134.3072,135.2608,77761.0
2017-05-11 10:10:00,144.64,144.74,144.07,144.74,48250.0,135.2234,135.3169,134.6905,135.3169,48250.0
2017-05-11 10:20:00,144.66,144.7,144.26,144.53,37134.0,135.2421,135.2795,134.8681,135.1206,37134.0
2017-05-11 10:30:00,144.55,144.65,144.34,144.41,36919.0,135.1393,135.2328,134.9429,135.0084,36919.0
2017-05-11 10:40:00,144.41,144.76,144.41,144.75,33568.0,135.0084,135.3356,135.0084,135.3262,33568.0
2017-05-11 10:50:00,144.72,144.87,144.59,144.87,26115.0,135.2982,135.4384,135.1767,135.4384,26115.0
2017-05-11 11:00:00,144.82,145.12,144.72,145.03,50461.0,135.3917,135.6722,135.2982,135.588,50461.0
2017-05-11 11:10:00,145.01,145.04,144.57,144.66,26283.0,135.5693,135.5974,135.158,135.2421,26283.0
2017-05-11 11:20:00,144.63,145.0,144.61,145.0,21485.0,135.2141,135.56,135.1954,135.56,21485.0
2017-05-11 11:30:00,145.0,145.02,144.87,144.99,28553.0,135.56,135.5787,135.4384,135.5506,28553.0
2017-05-11 11:40:00,144.98,145.03,144.84,144.94,28347.0,135.5413,135.588,135.4104,135.5039,28347.0
2017-05-11 11:50:00,144.96,144.96,144.52,144.86,31973.0,135.5226,135.5226,135.1112,135.4291,31973.0
2017-05-11 12:00:00,144.81,145.01,144.81,144.99,48469.0,135.3823,135.5693,135.3823,135.5506,48469.0
2017-05-11 12:10:00,145.0,145.12,144.72,145.07,23431.0,135.56,135.6722,135.2982,135.6254,23431.0
2017-05-11 12:20:00,145.07,145.07,144.85,144.89,17988.0,135.6254,135.6254,135.4197,135.4571,17988.0
2017-05-11 12:30:00,144.89,145.04,144.84,144.96,15932.0,135.4571,135.5974,135.4104,135.5226,15932.0
2017-05-11 12:40:00,144.96,145.22,144.95,145.21,21756.0,135.5226,135.7656,135.5132,135.7563,21756.0
2017-05-11 12:50:00,145.2,145.28,145.13,145.26,17437.0,135.7469,135.8217,135.6815,135.803,17437.0
2017-05-11 13:00:00,145.28,145.58,145.23,145.51,35586.0,135.8217,136.1022,135.775,136.0368,35586.0
2017-05-11 13:10:00,145.51,145.9,145.48,145.72,29797.0,136.0368,136.4014,136.0087,136.2331,29797.0
2017-05-11 13:20:00,145.68,145.78,145.38,145.38,24849.0,136.1957,136.2892,135.9152,135.9152,24849.0
2017-05-11 13:30:00,145.42,145.65,145.42,145.64,20344.0,135.9526,136.1677,135.9526,136.1583,20344.0
2017-05-11 13:40:00,145.64,145.98,145.59,145.97,30830.0,136.1583,136.4762,136.1116,136.4668,30830.0
2017-05-11 13:50:00,145.97,146.14,145.91,145.94,72800.0,136.4668,136.6258,136.4107,136.4388,72800.0
2017-05-11 14:00:00,145.96,146.66,145.96,146.28,148500.0,136.4575,137.1119,136.4575,136.7566,148500.0
2017-05-11 14:10:00,146.32,146.36,145.88,146.13,33552.0,136.794,136.8314,136.3827,136.6164,33552.0
2017-05-11 14:20:00,146.09,146.28,145.95,145.95,19293.0,136.579,136.7566,136.4481,136.4481,19293.0
2017-05-11 14:30:00,145.98,146.05,145.84,145.84,21572.0,136.4762,136.5416,136.3453,136.3453,21572.0
2017-05-11 14:40:00,145.84,145.97,145.82,145.95,16240.0,136.3453,136.4668,136.3266,136.4481,16240.0
2017-05-11 14:50:00,145.94,145.97,145.8,145.88,15552.0,136.4388,136.4668,136.3079,136.3827,15552.0
2017-05-11 15:00:00,145.85,145.85,145.67,145.68,26955.0,136.3546,136.3546,136.1864,136.1957,26955.0
2017-05-11 15:10:00,145.68,145.79,145.66,145.69,25235.0,136.1957,136.2985,136.177,136.205,25235.0
2017-05-11 15:20:00,145.66,145.82,145.41,145.82,29319.0,136.177,136.3266,135.9433,136.3266,29319.0
2017-05-11 15:30:00,145.8,145.93,145.63,145.93,35352.0,136.3079,136.4294,136.149,136.4294,35352.0
2017-05-11 15:40:00,145.92,145.92,145.72,145.78,57096.0,136.4201,136.4201,136.2331,136.2892,57096.0
2017-05-11 15:50:00,145.79,145.88,145.59,145.7,114936.0,136.2985,136.3827,136.1116,136.2144,114936.0
2017-05-12 09:30:00,145.38,145.49,145.08,145.28,16884.0,135.9152,136.0181,135.6348,135.8217,16884.0
2017-05-12 09:40:00,145.38,145.6,145.29,145.35,29070.0,135.9152,136.1209,135.8311,135.8872,29070.0
2017-05-12 09:50:00,145.32,145.37,144.75,144.8,13420.0,135.8591,135.9059,135.3262,135.373,13420.0
2017-05-12 10:00:00,144.83,145.06,144.7,144.86,27833.0,135.401,135.6161,135.2795,135.4291,27833.0
2017-05-12 10:10:00,144.92,145.06,144.63,144.91,23231.0,135.4852,135.6161,135.2141,135.4758,23231.0
2017-05-12 10:20:00,144.88,145.07,144.75,144.85,17929.0,135.4478,135.6254,135.3262,135.4197,17929.0
2017-05-12 10:30:00,144.88,144.96,144.66,144.94,22862.0,135.4478,135.5226,135.2421,135.5039,22862.0
2017-05-12 10:40:00,144.97,145.09,144.74,144.74,18616.0,135.5319,135.6441,135.3169,135.3169,18616.0
2017-05-12 10:50:00,144.72,144.75,144.21,144.44,15734.0,135.2982,135.3262,134.8214,135.0364,15734.0
2017-05-12 11:00:00,144.44,144.65,144.4,144.59,21794.0,135.0364,135.2328,134.999,135.1767,21794.0
2017-05-12 11:10:00,144.62,144.62,144.34,144.49,17138.0,135.2047,135.2047,134.9429,135.0832,17138.0
2017-05-12 11:20:00,144.44,144.52,144.4,144.4,18811.0,135.0364,135.1112,134.999,134.999,18811.0
2017-05-12 11:30:00,144.44,144.61,144.42,144.52,26898.0,135.0364,135.1954,135.0177,135.1112,26898.0
2017-05-12 11:40:00,144.49,144.51,144.33,144.41,9387.0,135.0832,135.1019,134.9336,135.0084,9387.0
2017-05-12 11:50:00,144.41,144.46,144.31,144.33,8128.0,135.0084,135.0551,134.9149,134.9336,8128.0
2017-05-12 12:00:00,144.31,144.33,144.13,144.2,9996.0,134.9149,134.9336,134.7466,134.8121,9996.0
2017-05-12 12:10:00,144.16,144.34,144.16,144.24,5364.0,134.7747,134.9429,134.7747,134.8494,5364.0
2017-05-12 12:20:00,144.21,144.21,144.02,144.12,5435.0,134.8214,134.8214,134.6438,134.7373,5435.0
2017-05-12 12:30:00,144.06,144.35,144.06,144.33,11120.0,134.6812,134.9523,134.6812,134.9336,11120.0
2017-05-12 12:40:00,144.32,144.33,144.2,144.28,15965.0,134.9242,134.9336,134.8121,134.8868,15965.0
2017-05-12 12:50:00,144.25,144.31,144.16,144.18,6591.0,134.8588,134.9149,134.7747,134.7934,6591.0
2017-05-12 13:00:00,144.21,144.22,144.12,144.17,10330.0,134.8214,134.8308,134.7373,134.784,10330.0
2017-05-12 13:10:00,144.16,144.21,144.13,144.19,9110.0,134.7747,134.8214,134.7466,134.8027,9110.0
2017-05-12 13:20:00,144.2,144.26,144.18,144.21,12187.0,134.8121,134.8681,134.7934,134.8214,12187.0
2017-05-12 13:30:00,144.19,144.35,144.19,144.29,11771.0,134.8027,134.9523,134.8027,134.8962,11771.0
2017-05-12 13:40:00,144.3,144.41,144.27,144.41,13274.0,134.9055,135.0084,134.8775,135.0084,13274.0
2017-05-12 13:50:00,144.39,144.55,144.39,144.51,9698.0,134.9897,135.1393,134.9897,135.1019,9698.0
2017-05-12 14:00:00,144.5,144.55,144.43,144.5,14044.0,135.0925,135.1393,135.0271,135.0925,14044.0
2017-05-12 14:10:00,144.55,144.61,144.41,144.45,68474.0,135.1393,135.1954,135.0084,135.0458,68474.0
2017-05-12 14:20:00,144.46,144.58,144.41,144.44,28620.0,135.0551,135.1673,135.0084,135.0364,28620.0
2017-05-12 14:30:00,144.43,144.51,144.38,144.46,13835.0,135.0271,135.1019,134.9803,135.0551,13835.0
2017-05-12 14:40:00,144.45,144.55,144.41,144.49,19837.0,135.0458,135.1393,135.0084,135.0832,19837.0
2017-05-12 14:50:00,144.5,144.72,144.47,144.53,35398.0,135.0925,135.2982,135.0645,135.1206,35398.0
2017-05-12 15:00:00,144.5,144.6,144.46,144.49,97437.0,135.0925,135.186,135.0551,135.0832,97437.0
2017-05-12 15:10:00,144.47,144.51,144.38,144.45,35209.0,135.0645,135.1019,134.9803,135.0458,35209.0
2017-05-12 15:20:00,144.45,144.52,144.44,144.48,23915.0,135.0458,135.1112,135.0364,135.0738,23915.0
2017-05-12 15:30:00,144.48,144.51,144.35,144.4,64258.0,135.0738,135.1019,134.9523,134.999,64258.0
2017-05-12 15:40:00,144.41,144.53,144.38,144.46,79973.0,135.0084,135.1206,134.9803,135.0551,79973.0
2017-05-12 15:50:00,144.48,144.66,144.42,144.48,188617.0,135.0738,135.2421,135.0177,135.0738,188617.0
2017-05-15 09:30:00,144.36,144.87,144.24,144.56,34170.0,134.9616,135.4384,134.8494,135.1486,34170.0
2017-05-15 09:40:00,144.64,144.64,144.37,144.48,30883.0,135.2234,135.2234,134.971,135.0738,30883.0
2017-05-15 09:50:00,144.52,145.39,144.4,145.28,67871.0,135.1112,135.9246,134.999,135.8217,67871.0
2017-05-15 10:00:00,145.23,145.44,144.97,145.42,44799.0,135.775,135.9713,135.5319,135.9526,44799.0
2017-05-15 10:10:00,145.42,145.9,145.24,145.62,29941.0,135.9526,136.4014,135.7843,136.1396,29941.0
2017-05-15 10:20:00,145.51,146.31,145.51,146.27,47900.0,136.0368,136.7847,136.0368,136.7473,47900.0
2017-05-15 10:30:00,146.25,146.42,146.04,146.28,26142.0,136.7286,136.8875,136.5323,136.7566,26142.0
2017-05-15 10:40:00,146.32,146.49,146.13,146.39,31354.0,136.794,136.953,136.6164,136.8595,31354.0
2017-05-15 10:50:00,146.39,146.93,146.34,146.79,46023.0,136.8595,137.3643,136.8127,137.2334,46023.0
2017-05-15 11:00:00,146.81,146.88,146.65,146.8,49223.0,137.2521,137.3176,137.1025,137.2428,49223.0
2017-05-15 11:10:00,146.76,147.05,146.75,146.99,29115.0,137.2054,137.4765,137.196,137.4204,29115.0
2017-05-15 11:20:00,147.0,147.18,146.87,147.03,34543.0,137.4298,137.598,137.3082,137.4578,34543.0
2017-05-15 11:30:00,147.06,147.06,146.61,146.75,30694.0,137.4859,137.4859,137.0652,137.196,30694.0
2017-05-15 11:40:00,146.75,146.75,146.59,146.64,33908.0,137.196,137.196,137.0465,137.0932,33908.0
2017-05-15 11:50:00,146.62,146.73,146.47,146.47,43017.0,137.0745,137.1773,136.9343,136.9343,43017.0
2017-05-15 12:00:00,146.5,146.69,146.47,146.57,10554.0,136.9623,137.1399,136.9343,137.0278,10554.0
2017-05-15 12:10:00,146.55,146.57,146.39,146.53,15613.0,137.0091,137.0278,136.8595,136.9904,15613.0
2017-05-15 12:20:00,146.55,146.57,146.48,146.5,7553.0,137.0091,137.0278,136.9436,136.9623,7553.0
2017-05-15 12:30:00,146.51,146.55,146.45,146.53,8844.0,136.9717,137.0091,136.9156,136.9904,8844.0
2017-05-15 12:40:00,146.53,146.57,146.33,146.34,20970.0,136.9904,137.0278,136.8034,136.8127,20970.0
2017-05-15 12:50:00,146.36,146.36,146.11,146.14,16178.0,136.8314,136.8314,136.5977,136.6258,16178.0
2017-05-15 13:00:00,146.15,146.16,145.98,145.98,17842.0,136.6351,136.6445,136.4762,136.4762,17842.0
2017-05-15 13:10:00,145.99,146.0,145.84,145.89,8903.0,136.4855,136.4949,136.3453,136.392,8903.0
2017-05-15 13:20:00,145.88,145.88,145.66,145.72,12982.0,136.3827,136.3827,136.177,136.2331,12982.0
2017-05-15 13:30:00,145.72,145.78,145.61,145.61,12556.0,136.2331,136.2892,136.1303,136.1303,12556.0
2017-05-15 13:40:00,145.59,145.67,145.53,145.56,16100.0,136.1116,136.1864,136.0555,136.0835,16100.0
2017-05-15 13:50:00,145.56,145.57,145.3,145.3,14368.0,136.0835,136.0929,135.8404,135.8404,14368.0
2017-05-15 14:00:00,145.3,145.49,145.27,145.44,23028.0,135.8404,136.0181,135.8124,135.9713,23028.0
2017-05-15 14:10:00,145.43,145.45,145.23,145.29,15320.0,135.962,135.9807,135.775,135.8311,15320.0
2017-05-15 14:20:00,145.3,145.35,145.16,145.35,65069.0,135.8404,135.8872,135.7096,135.8872,65069.0
2017-05-15 14:30:00,145.32,145.49,145.31,145.47,17587.0,135.8591,136.0181,135.8498,135.9994,17587.0
2017-05-15 14:40:00,145.52,145.64,145.33,145.36,15637.0,136.0461,136.1583,135.8685,135.8965,15637.0
2017-05-15 14:50:00,145.35,145.38,145.24,145.3,17246.0,135.8872,135.9152,135.7843,135.8404,17246.0
2017-05-15 15:00:00,145.3,145.37,145.25,145.32,19996.0,135.8404,135.9059,135.7937,135.8591,19996.0
2017-05-15 15:10:00,145.3,145.37,145.23,145.23,22363.0,135.8404,135.9059,135.775,135.775,22363.0
2017-05-15 15:20:00,145.22,145.37,145.18,145.27,32098.0,135.7656,135.9059,135.7283,135.8124,32098.0
2017-05-15 15:30:00,145.26,145.35,145.07,145.12,36227.0,135.803,135.8872,135.6254,135.6722,36227.0
2017-05-15 15:40:00,145.11,145.37,145.05,145.36,40897.0,135.6628,135.9059,135.6067,135.8965,40897.0
2017-05-15 15:50:00,145.36,145.44,145.23,145.31,107541.0,135.8965,135.9713,135.775,135.8498,107541.0
2017-05-16 09:30:00,145.34,145.59,144.1,144.85,31743.0,135.8778,136.1116,134.7186,135.4197,31743.0
2017-05-16 09:40:00,144.92,144.98,144.45,144.58,50114.0,135.4852,135.5413,135.0458,135.1673,50114.0
2017-05-16 09:50:00,144.58,144.66,144.38,144.4,18976.0,135.1673,135.2421,134.9803,134.999,18976.0
2017-05-16 10:00:00,144.4,144.46,144.07,144.23,27183.0,134.999,135.0551,134.6905,134.8401,27183.0
2017-05-16 10:10:00,144.2,144.48,144.14,144.27,37063.0,134.8121,135.0738,134.756,134.8775,37063.0
2017-05-16 10:20:00,144.24,144.35,144.01,144.04,19469.0,134.8494,134.9523,134.6344,134.6625,19469.0
2017-05-16 10:30:00,144.03,144.3,143.89,144.23,11990.0,134.6531,134.9055,134.5222,134.8401,11990.0
2017-05-16 10:40:00,144.19,144.33,143.86,144.19,29222.0,134.8027,134.9336,134.4942,134.8027,29222.0
2017-05-16 10:50:00,144.21,144.37,144.13,144.13,23761.0,134.8214,134.971,134.7466,134.7466,23761.0
2017-05-16 11:00:00,144.15,144.32,143.98,144.18,24537.0,134.7653,134.9242,134.6064,134.7934,24537.0
2017-05-16 11:10:00,144.18,144.46,144.09,144.27,17823.0,134.7934,135.0551,134.7092,134.8775,17823.0
2017-05-16 11:20:00,144.35,144.44,144.2,144.42,23341.0,134.9523,135.0364,134.8121,135.0177,23341.0
2017-05-16 11:30:00,144.41,144.48,144.27,144.48,12926.0,135.0084,135.0738,134.8775,135.0738,12926.0
2017-05-16 11:40:00,144.45,144.65,144.44,144.65,21450.0,135.0458,135.2328,135.0364,135.2328,21450.0
2017-05-16 11:50:00,144.64,144.96,144.63,144.66,12872.0,135.2234,135.5226,135.2141,135.2421,12872.0
2017-05-16 12:00:00,144.66,144.66,144.52,144.59,10542.0,135.2421,135.2421,135.1112,135.1767,10542.0
2017-05-16 12:10:00,144.56,144.92,144.55,144.86,17773.0,135.1486,135.4852,135.1393,135.4291,17773.0
2017-05-16 12:20:00,144.9,144.98,144.76,144.86,10930.0,135.4665,135.5413,135.3356,135.4291,10930.0
2017-05-16 12:30:00,144.86,144.91,144.65,144.72,11400.0,135.4291,135.4758,135.2328,135.2982,11400.0
2017-05-16 12:40:00,144.72,145.01,144.67,144.99,13382.0,135.2982,135.5693,135.2515,135.5506,13382.0
2017-05-16 12:50:00,145.01,145.06,144.95,144.98,20202.0,135.5693,135.6161,135.5132,135.5413,20202.0
2017-05-16 13:00:00,144.97,145.05,144.89,145.02,26275.0,135.5319,135.6067,135.4571,135.5787,26275.0
2017-05-16 13:10:00,145.0,145.18,144.96,145.16,15584.0,135.56,135.7283,135.5226,135.7096,15584.0
2017-05-16 13:20:00,145.16,145.56,145.16,145.17,21825.0,135.7096,136.0835,135.7096,135.7189,21825.0
2017-05-16 13:30:00,145.21,145.21,144.97,144.97,7470.0,135.7563,135.7563,135.5319,135.5319,7470.0
2017-05-16 13:40:00,144.97,145.18,144.97,145.16,32599.0,135.5319,135.7283,135.5319,135.7096,32599.0
2017-05-16 13:50:00,145.16,145.32,145.15,145.3,25808.0,135.7096,135.8591,135.7002,135.8404,25808.0
2017-05-16 14:00:00,145.2,145.39,145.09,145.32,14479.0,135.7469,135.9246,135.6441,135.8591,14479.0
2017-05-16 14:10:00,145.37,145.4,145.21,145.23,22514.0,135.9059,135.9339,135.7563,135.775,22514.0
2017-05-16 14:20:00,145.23,145.33,145.09,145.15,28971.0,135.775,135.8685,135.6441,135.7002,28971.0
2017-05-16 14:30:00,145.16,145.24,145.03,145.15,15447.0,135.7096,135.7843,135.588,135.7002,15447.0
2017-05-16 14:40:00,145.12,145.19,145.05,145.09,67728.0,135.6722,135.7376,135.6067,135.6441,67728.0
2017-05-16 14:50:00,145.11,145.18,144.9,144.92,19970.0,135.6628,135.7283,135.4665,135.4852,19970.0
2017-05-16 15:00:00,144.9,145.1,144.88,144.99,17702.0,135.4665,135.6535,135.4478,135.5506,17702.0
2017-05-16 15:10:00,144.95,145.07,144.93,145.03,15638.0,135.5132,135.6254,135.4945,135.588,15638.0
2017-05-16 15:20:00,145.06,145.08,144.99,145.02,25777.0,135.6161,135.6348,135.5506,135.5787,25777.0
2017-05-16 15:30:00,145.03,145.1,144.94,145.0,31011.0,135.588,135.6535,135.5039,135.56,31011.0
2017-05-16 15:40:00,145.0,145.03,144.81,144.93,33522.0,135.56,135.588,135.3823,135.4945,33522.0
2017-05-16 15:50:00,144.96,144.99,144.83,144.92,50101.0,135.5226,135.5506,135.401,135.4852,50101.0
2017-05-17 09:30:00,142.59,144.73,142.59,144.55,38374.0,133.3069,135.3075,133.3069,135.1393,38374.0
2017-05-17 09:40:00,144.36,144.53,143.79,144.53,36872.0,134.9616,135.1206,134.4287,135.1206,36872.0
2017-05-17 09:50:00,144.32,144.52,144.0,144.35,30349.0,134.9242,135.1112,134.6251,134.9523,30349.0
2017-05-17 10:00:00,144.39,144.42,143.89,144.18,48135.0,134.9897,135.0177,134.5222,134.7934,48135.0
2017-05-17 10:10:00,144.14,144.24,143.76,143.85,37767.0,134.756,134.8494,134.4007,134.4848,37767.0
2017-05-17 10:20:00,143.88,143.91,143.59,143.91,27271.0,134.5129,134.5409,134.2418,134.5409,27271.0
2017-05-17 10:30:00,143.91,144.41,143.89,144.06,66990.0,134.5409,135.0084,134.5222,134.6812,66990.0
2017-05-17 10:40:00,144.01,144.01,143.33,143.91,50955.0,134.6344,134.6344,133.9987,134.5409,50955.0
2017-05-17 10:50:00,143.95,144.03,143.47,144.03,26275.0,134.5783,134.6531,134.1296,134.6531,26275.0
2017-05-17 11:00:00,144.05,144.08,143.79,143.99,37450.0,134.6718,134.6999,134.4287,134.6157,37450.0
2017-05-17 11:10:00,144.0,144.02,143.72,143.72,27541.0,134.6251,134.6438,134.3633,134.3633,27541.0
2017-05-17 11:20:00,143.76,143.76,143.48,143.68,22133.0,134.4007,134.4007,134.1389,134.3259,22133.0
2017-05-17 11:30:00,143.7,143.87,143.52,143.67,13255.0,134.3446,134.5035,134.1763,134.3166,13255.0
2017-05-17 11:40:00,143.63,143.79,143.6,143.6,21442.0,134.2792,134.4287,134.2511,134.2511,21442.0
2017-05-17 11:50:00,143.62,143.72,143.47,143.66,19407.0,134.2698,134.3633,134.1296,134.3072,19407.0
2017-05-17 12:00:00,143.65,143.66,143.53,143.62,11324.0,134.2979,134.3072,134.1857,134.2698,11324.0
2017-05-17 12:10:00,143.62,143.76,143.59,143.7,14866.0,134.2698,134.4007,134.2418,134.3446,14866.0
2017-05-17 12:20:00,143.7,143.76,143.42,143.44,76554.0,134.3446,134.4007,134.0828,134.1015,76554.0
2017-05-17 12:30:00,143.42,143.65,143.38,143.65,16374.0,134.0828,134.2979,134.0454,134.2979,16374.0
2017-05-17 12:40:00,143.67,143.8,143.65,143.77,41218.0,134.3166,134.4381,134.2979,134.41,41218.0
2017-05-17 12:50:00,143.77,143.79,143.59,143.77,14764.0,134.41,134.4287,134.2418,134.41,14764.0
2017-05-17 13:00:00,143.71,143.71,143.39,143.57,12017.0,134.354,134.354,134.0548,134.2231,12017.0
2017-05-17 13:10:00,143.56,143.57,143.38,143.42,11471.0,134.2137,134.2231,134.0454,134.0828,11471.0
2017-05-17 13:20:00,143.42,143.49,143.25,143.3,11929.0,134.0828,134.1483,133.9239,133.9706,11929.0
2017-05-17 13:30:00,143.31,143.37,142.98,142.98,33078.0,133.98,134.0361,133.6715,133.6715,33078.0
2017-05-17 13:40:00,142.98,143.06,142.87,143.02,24904.0,133.6715,133.7463,133.5686,133.7089,24904.0
2017-05-17 13:50:00,143.02,143.02,142.74,142.75,20571.0,133.7089,133.7089,133.4471,133.4565,20571.0
2017-05-17 14:00:00,142.81,143.0,142.77,142.97,15560.0,133.5125,133.6902,133.4752,133.6621,15560.0
2017-05-17 14:10:00,142.97,142.98,142.55,142.75,22063.0,133.6621,133.6715,133.2695,133.4565,22063.0
2017-05-17 14:20:00,142.75,142.82,142.1,142.17,61355.0,133.4565,133.5219,132.8488,132.9142,61355.0
2017-05-17 14:30:00,142.13,142.39,142.09,142.09,33536.0,132.8768,133.1199,132.8394,132.8394,33536.0
2017-05-17 14:40:00,142.07,142.17,141.95,142.16,24560.0,132.8207,132.9142,132.7085,132.9049,24560.0
2017-05-17 14:50:00,142.13,142.23,141.99,142.1,37711.0,132.8768,132.9703,132.7459,132.8488,37711.0
2017-05-17 15:00:00,142.05,142.14,141.94,142.14,23435.0,132.802,132.8862,132.6992,132.8862,23435.0
2017-05-17 15:10:00,142.1,142.1,141.77,141.93,48890.0,132.8488,132.8488,132.5403,132.6898,48890.0
2017-05-17 15:20:00,141.93,142.03,141.79,141.98,74770.0,132.6898,132.7833,132.559,132.7366,74770.0
2017-05-17 15:30:00,141.97,142.46,141.8,142.44,137612.0,132.7272,133.1853,132.5683,133.1666,137612.0
2017-05-17 15:40:00,142.45,142.48,141.83,142.01,51439.0,133.176,133.204,132.5963,132.7646,51439.0
2017-05-17 15:50:00,141.99,142.11,141.85,142.05,93592.0,132.7459,132.8581,132.615,132.802,93592.0
2017-05-18 09:30:00,142.56,144.41,142.2,142.89,19408.0,133.2788,135.0084,132.9423,133.5873,19408.0
2017-05-18 09:40:00,142.89,142.89,142.12,142.39,31406.0,133.5873,133.5873,132.8675,133.1199,31406.0
2017-05-18 09:50:00,142.29,142.46,141.71,141.75,30162.0,133.0264,133.1853,132.4842,132.5216,30162.0
2017-05-18 10:00:00,141.6,142.06,141.6,141.96,48292.0,132.3813,132.8114,132.3813,132.7179,48292.0
2017-05-18 10:10:00,142.01,142.14,141.77,142.01,57045.0,132.7646,132.8862,132.5403,132.7646,57045.0
2017-05-18 10:20:00,142.0,142.0,141.34,141.78,26004.0,132.7553,132.7553,132.1382,132.5496,26004.0
2017-05-18 10:30:00,141.8,142.05,141.64,141.91,40334.0,132.5683,132.802,132.4187,132.6711,40334.0
2017-05-18 10:40:00,141.97,142.08,141.79,141.97,40804.0,132.7272,132.8301,132.559,132.7272,40804.0
2017-05-18 10:50:00,141.96,142.05,141.62,141.81,26945.0,132.7179,132.802,132.4,132.5777,26945.0
2017-05-18 11:00:00,141.8,142.04,141.39,141.69,24311.0,132.5683,132.7927,132.185,132.4655,24311.0
2017-05-18 11:10:00,141.73,141.77,141.03,141.05,33490.0,132.5029,132.5403,131.8484,131.8671,33490.0
2017-05-18 11:20:00,141.05,141.2,141.02,141.03,38458.0,131.8671,132.0074,131.8391,131.8484,38458.0
2017-05-18 11:30:00,141.05,141.05,140.89,140.92,62641.0,131.8671,131.8671,131.7175,131.7456,62641.0
2017-05-18 11:40:00,140.99,141.11,140.6,141.07,40753.0,131.811,131.9232,131.4464,131.8858,40753.0
2017-05-18 11:50:00,141.05,141.33,140.95,141.17,72738.0,131.8671,132.1289,131.7736,131.9793,72738.0
2017-05-18 12:00:00,141.19,141.79,141.18,141.76,21028.0,131.998,132.559,131.9887,132.5309,21028.0
2017-05-18 12:10:00,141.8,142.2,141.8,141.97,19240.0,132.5683,132.9423,132.5683,132.7272,19240.0
2017-05-18 12:20:00,141.97,142.04,141.93,141.94,13727.0,132.7272,132.7927,132.6898,132.6992,13727.0
2017-05-18 12:30:00,141.83,142.2,141.83,142.12,20885.0,132.5963,132.9423,132.5963,132.8675,20885.0
2017-05-18 12:40:00,142.09,142.12,141.93,141.93,20200.0,132.8394,132.8675,132.6898,132.6898,20200.0
2017-05-18 12:50:00,141.94,141.98,141.73,141.8,8733.0,132.6992,132.7366,132.5029,132.5683,8733.0
2017-05-18 13:00:00,141.73,141.78,141.22,141.28,26214.0,132.5029,132.5496,132.0261,132.0822,26214.0
2017-05-18 13:10:00,141.31,141.52,141.31,141.48,19435.0,132.1102,132.3065,132.1102,132.2691,19435.0
2017-05-18 13:20:00,141.45,141.57,141.36,141.45,24968.0,132.2411,132.3533,132.1569,132.2411,24968.0
2017-05-18 13:30:00,141.45,141.6,141.33,141.55,17830.0,132.2411,132.3813,132.1289,132.3346,17830.0
2017-05-18 13:40:00,141.65,141.8,141.62,141.76,25014.0,132.4281,132.5683,132.4,132.5309,25014.0
2017-05-18 13:50:00,141.76,142.12,141.75,142.11,38556.0,132.5309,132.8675,132.5216,132.8581,38556.0
2017-05-18 14:00:00,142.12,142.29,142.03,142.27,37189.0,132.8675,133.0264,132.7833,133.0077,37189.0
2017-05-18 14:10:00,142.27,142.32,141.94,141.99,29244.0,133.0077,133.0544,132.6992,132.7459,29244.0
2017-05-18 14:20:00,142.03,142.09,141.94,142.04,18360.0,132.7833,132.8394,132.6992,132.7927,18360.0
2017-05-18 14:30:00,142.07,142.17,142.01,142.07,53797.0,132.8207,132.9142,132.7646,132.8207,53797.0
2017-05-18 14:40:00,142.01,142.41,141.93,142.09,45210.0,132.7646,133.1386,132.6898,132.8394,45210.0
2017-05-18 14:50:00,142.09,142.15,141.69,141.71,35376.0,132.8394,132.8955,132.4655,132.4842,35376.0
2017-05-18 15:00:00,141.7,142.0,141.7,141.87,37163.0,132.4748,132.7553,132.4748,132.6337,37163.0
2017-05-18 15:10:00,141.9,141.95,141.68,141.72,34919.0,132.6618,132.7085,132.4561,132.4935,34919.0
2017-05-18 15:20:00,141.72,141.79,141.53,141.76,33030.0,132.4935,132.559,132.3159,132.5309,33030.0
2017-05-18 15:30:00,141.74,141.78,141.53,141.74,47161.0,132.5122,132.5496,132.3159,132.5122,47161.0
2017-05-18 15:40:00,141.72,141.77,141.47,141.75,82022.0,132.4935,132.5403,132.2598,132.5216,82022.0
2017-05-18 15:50:00,141.74,141.76,141.23,141.43,192738.0,132.5122,132.5309,132.0354,132.2224,192738.0
2017-05-19 09:30:00,153.06,155.31,152.0,153.23,808214.0,143.0952,145.1988,142.1042,143.2542,808214.0
2017-05-19 09:40:00,153.25,155.79,153.08,154.07,439451.0,143.2729,145.6475,143.1139,144.0395,439451.0
2017-05-19 09:50:00,154.06,154.96,153.68,154.15,335732.0,144.0301,144.8715,143.6749,144.1143,335732.0
2017-05-19 10:00:00,154.15,155.35,153.92,155.17,264482.0,144.1143,145.2361,143.8992,145.0679,264482.0
2017-05-19 10:10:00,155.29,155.48,154.82,155.16,174162.0,145.1801,145.3577,144.7407,145.0585,174162.0
2017-05-19 10:20:00,155.13,155.18,154.65,154.68,193578.0,145.0305,145.0772,144.5817,144.6098,193578.0
2017-05-19 10:30:00,154.67,155.5,153.95,154.19,241885.0,144.6004,145.3764,143.9273,144.1517,241885.0
2017-05-19 10:40:00,154.28,154.83,153.97,154.3,71468.0,144.2358,144.75,143.946,144.2545,71468.0
2017-05-19 10:50:00,154.31,154.74,154.27,154.48,48845.0,144.2639,144.6659,144.2265,144.4228,48845.0
2017-05-19 11:00:00,154.49,154.88,154.0,154.3,78575.0,144.4321,144.7967,143.974,144.2545,78575.0
2017-05-19 11:10:00,154.3,154.41,153.85,153.92,83258.0,144.2545,144.3573,143.8338,143.8992,83258.0
2017-05-19 11:20:00,153.92,154.36,153.86,154.01,55161.0,143.8992,144.3106,143.8432,143.9834,55161.0
2017-05-19 11:30:00,154.03,154.23,153.57,153.68,123250.0,144.0021,144.1891,143.572,143.6749,123250.0
2017-05-19 11:40:00,153.65,153.98,153.37,153.5,126851.0,143.6468,143.9553,143.3851,143.5066,126851.0
2017-05-19 11:50:00,153.5,153.62,153.34,153.56,123387.0,143.5066,143.6188,143.357,143.5627,123387.0
2017-05-19 12:00:00,153.56,153.79,153.35,153.6,98748.0,143.5627,143.7777,143.3664,143.6001,98748.0
2017-05-19 12:10:00,153.58,153.63,153.32,153.43,45323.0,143.5814,143.6281,143.3383,143.4411,45323.0
2017-05-19 12:20:00,153.48,154.5,153.48,154.5,56564.0,143.4879,144.4415,143.4879,144.4415,56564.0
2017-05-19 12:30:00,154.42,154.82,154.4,154.6,43255.0,144.3667,144.7407,144.348,144.535,43255.0
2017-05-19 12:40:00,154.6,154.65,153.93,154.02,198209.0,144.535,144.5817,143.9086,143.9927,198209.0
2017-05-19 12:50:00,154.01,154.4,153.96,153.96,132448.0,143.9834,144.348,143.9366,143.9366,132448.0
2017-05-19 13:00:00,153.99,154.09,153.82,154.0,83279.0,143.9647,144.0582,143.8058,143.974,83279.0
2017-05-19 13:10:00,154.0,154.07,153.92,154.02,84121.0,143.974,144.0395,143.8992,143.9927,84121.0
2017-05-19 13:20:00,154.02,154.14,153.86,153.98,86210.0,143.9927,144.1049,143.8432,143.9553,86210.0
2017-05-19 13:30:00,154.0,154.1,153.88,154.02,113863.0,143.974,144.0675,143.8618,143.9927,113863.0
2017-05-19 13:40:00,154.03,154.55,153.99,154.37,173585.0,144.0021,144.4882,143.9647,144.3199,173585.0
2017-05-19 13:50:00,154.38,154.42,154.13,154.15,42067.0,144.3293,144.3667,144.0956,144.1143,42067.0
2017-05-19 14:00:00,154.15,154.17,153.66,153.74,88015.0,144.1143,144.133,143.6562,143.731,88015.0
2017-05-19 14:10:00,153.73,153.81,153.3,153.5,185210.0,143.7216,143.7964,143.3196,143.5066,185210.0
2017-05-19 14:20:00,153.5,153.58,153.42,153.44,84073.0,143.5066,143.5814,143.4318,143.4505,84073.0
2017-05-19 14:30:00,153.46,153.58,153.42,153.52,83181.0,143.4692,143.5814,143.4318,143.5253,83181.0
2017-05-19 14:40:00,153.53,153.57,153.04,153.1,133499.0,143.5346,143.572,143.0765,143.1326,133499.0
2017-05-19 14:50:00,153.07,153.1,152.73,152.73,211973.0,143.1046,143.1326,142.7867,142.7867,211973.0
2017-05-19 15:00:00,152.73,152.99,152.33,152.49,183030.0,142.7867,143.0298,142.4128,142.5623,183030.0
2017-05-19 15:10:00,152.44,152.83,152.34,152.6,355745.0,142.5156,142.8802,142.4221,142.6652,355745.0
2017-05-19 15:20:00,152.59,152.69,152.46,152.52,327798.0,142.6558,142.7493,142.5343,142.5904,327798.0
2017-05-19 15:30:00,152.51,153.54,152.41,153.06,327663.0,142.581,143.544,142.4876,143.0952,327663.0
2017-05-19 15:40:00,153.04,153.11,152.83,153.02,262109.0,143.0765,143.142,142.8802,143.0578,262109.0
2017-05-19 15:50:00,153.03,153.05,152.7,152.94,359526.0,143.0672,143.0859,142.7587,142.983,359526.0
2017-05-22 09:30:00,153.5,156.67,153.48,156.53,213837.0,143.5066,146.4702,143.4879,146.3393,213837.0
2017-05-22 09:40:00,156.45,158.16,156.4,157.87,182901.0,146.2645,147.8632,146.2178,147.5921,182901.0
2017-05-22 09:50:00,158.01,158.33,156.57,157.65,141455.0,147.723,148.0221,146.3767,147.3864,141455.0
2017-05-22 10:00:00,157.69,157.69,156.87,156.93,128251.0,147.4238,147.4238,146.6572,146.7133,128251.0
2017-05-22 10:10:00,156.91,158.67,156.91,157.98,215896.0,146.6946,148.34,146.6946,147.6949,215896.0
2017-05-22 10:20:00,157.98,158.08,157.19,157.22,71713.0,147.6949,147.7884,146.9564,146.9844,71713.0
2017-05-22 10:30:00,157.28,157.89,157.04,157.82,80726.0,147.0405,147.6108,146.8161,147.5453,80726.0
2017-05-22 10:40:00,157.75,157.78,157.13,157.33,46983.0,147.4799,147.5079,146.9003,147.0872,46983.0
2017-05-22 10:50:00,157.3,157.75,156.88,157.51,47783.0,147.0592,147.4799,146.6665,147.2555,47783.0
2017-05-22 11:00:00,157.51,158.25,157.37,158.21,80919.0,147.2555,147.9473,147.1246,147.91,80919.0
2017-05-22 11:10:00,158.25,158.35,157.75,158.0,41135.0,147.9473,148.0408,147.4799,147.7136,41135.0
2017-05-22 11:20:00,158.0,158.18,157.44,157.59,36606.0,147.7136,147.8819,147.1901,147.3303,36606.0
2017-05-22 11:30:00,157.58,157.84,157.52,157.68,35368.0,147.321,147.564,147.2649,147.4145,35368.0
2017-05-22 11:40:00,157.69,157.69,157.04,157.04,40657.0,147.4238,147.4238,146.8161,146.8161,40657.0
2017-05-22 11:50:00,157.1,157.2,156.21,156.38,72077.0,146.8722,146.9657,146.0402,146.1991,72077.0
2017-05-22 12:00:00,156.38,156.67,156.25,156.28,54919.0,146.1991,146.4702,146.0776,146.1056,54919.0
2017-05-22 12:10:00,156.26,156.6,156.1,156.23,37281.0,146.0869,146.4048,145.9373,146.0589,37281.0
2017-05-22 12:20:00,156.23,156.46,155.73,155.76,53095.0,146.0589,146.2739,145.5914,145.6195,53095.0
2017-05-22 12:30:00,155.74,155.92,155.34,155.41,35780.0,145.6008,145.769,145.2268,145.2922,35780.0
2017-05-22 12:40:00,155.4,155.67,155.02,155.63,49944.0,145.2829,145.5353,144.9276,145.4979,49944.0
2017-05-22 12:50:00,155.6,155.74,155.41,155.53,22114.0,145.4699,145.6008,145.2922,145.4044,22114.0
2017-05-22 13:00:00,155.52,155.64,155.33,155.38,21578.0,145.3951,145.5073,145.2174,145.2642,21578.0
2017-05-22 13:10:00,155.33,155.51,155.1,155.21,31180.0,145.2174,145.3857,145.0024,145.1053,31180.0
2017-05-22 13:20:00,155.19,155.44,155.09,155.31,26539.0,145.0866,145.3203,144.9931,145.1988,26539.0
2017-05-22 13:30:00,155.36,155.36,154.97,155.11,32504.0,145.2455,145.2455,144.8809,145.0118,32504.0
2017-05-22 13:40:00,155.13,155.49,155.03,155.43,48625.0,145.0305,145.367,144.937,145.3109,48625.0
2017-05-22 13:50:00,155.4,155.41,155.15,155.15,24194.0,145.2829,145.2922,145.0492,145.0492,24194.0
2017-05-22 14:00:00,155.17,155.3,155.01,155.23,22719.0,145.0679,145.1894,144.9183,145.124,22719.0
2017-05-22 14:10:00,155.2,155.47,155.2,155.28,24497.0,145.0959,145.3483,145.0959,145.1707,24497.0
2017-05-22 14:20:00,155.32,155.57,155.26,155.45,39523.0,145.2081,145.4418,145.152,145.3296,39523.0
2017-05-22 14:30:00,155.43,155.43,155.14,155.16,38763.0,145.3109,145.3109,145.0398,145.0585,38763.0
2017-05-22 14:40:00,155.17,155.21,154.95,155.03,30335.0,145.0679,145.1053,144.8622,144.937,30335.0
2017-05-22 14:50:00,155.04,155.24,155.02,155.02,30062.0,144.9463,145.1333,144.9276,144.9276,30062.0
2017-05-22 15:00:00,155.03,155.44,154.96,155.09,100928.0,144.937,145.3203,144.8715,144.9931,100928.0
2017-05-22 15:10:00,155.13,155.26,155.1,155.1,27000.0,145.0305,145.152,145.0024,145.0024,27000.0
2017-05-22 15:20:00,155.14,155.23,155.03,155.13,36556.0,145.0398,145.124,144.937,145.0305,36556.0
2017-05-22 15:30:00,155.11,155.3,155.06,155.21,48162.0,145.0118,145.1894,144.965,145.1053,48162.0
2017-05-22 15:40:00,155.22,155.48,155.17,155.35,61986.0,145.1146,145.3577,145.0679,145.2361,61986.0
2017-05-22 15:50:00,155.37,155.62,155.3,155.41,365468.0,145.2548,145.4886,145.1894,145.2922,365468.0
2017-05-23 09:30:00,157.54,159.24,157.46,158.44,353735.0,147.2836,148.8729,147.2088,148.125,353735.0
2017-05-23 09:40:00,158.26,159.33,157.91,158.83,96788.0,147.9567,148.957,147.6295,148.4896,96788.0
2017-05-23 09:50:00,158.83,158.9,158.15,158.87,49729.0,148.4896,148.555,147.8539,148.527,49729.0
2017-05-23 10:00:00,158.84,158.87,158.47,158.81,58608.0,148.4989,148.527,148.153,148.4709,58608.0
2017-05-23 10:10:00,158.82,158.85,158.41,158.59,70894.0,148.4802,148.5083,148.0969,148.2652,70894.0
2017-05-23 10:20:00,158.56,158.86,158.51,158.69,88971.0,148.2372,148.5176,148.1904,148.3587,88971.0
2017-05-23 10:30:00,158.69,159.1,158.58,158.96,56170.0,148.3587,148.742,148.2559,148.6111,56170.0
2017-05-23 10:40:00,158.95,159.36,158.73,158.77,82863.0,148.6018,148.9851,148.3961,148.4335,82863.0
2017-05-23 10:50:00,158.73,158.83,158.45,158.67,37366.0,148.3961,148.4896,148.1343,148.34,37366.0
2017-05-23 11:00:00,158.7,159.09,158.7,158.77,32804.0,148.3681,148.7327,148.3681,148.4335,32804.0
2017-05-23 11:10:00,158.78,159.1,158.78,159.1,36659.0,148.4428,148.742,148.4428,148.742,36659.0
2017-05-23 11:20:00,159.07,159.14,158.8,158.92,27701.0,148.714,148.7794,148.4615,148.5737,27701.0
2017-05-23 11:30:00,158.91,159.43,158.91,159.23,46514.0,148.5644,149.0505,148.5644,148.8635,46514.0
2017-05-23 11:40:00,159.21,159.25,158.86,159.18,38068.0,148.8448,148.8822,148.5176,148.8168,38068.0
2017-05-23 11:50:00,159.19,159.23,159.06,159.18,27465.0,148.8261,148.8635,148.7046,148.8168,27465.0
2017-05-23 12:00:00,159.21,159.43,159.08,159.31,64994.0,148.8448,149.0505,148.7233,148.9383,64994.0
2017-05-23 12:10:00,159.29,159.48,159.07,159.2,70243.0,148.9196,149.0973,148.714,148.8355,70243.0
2017-05-23 12:20:00,159.22,159.76,159.06,159.57,61674.0,148.8542,149.359,148.7046,149.1814,61674.0
2017-05-23 12:30:00,159.6,159.99,159.41,159.5,103497.0,149.2095,149.5741,149.0318,149.116,103497.0
2017-05-23 12:40:00,159.45,159.56,159.34,159.41,33724.0,149.0692,149.1721,148.9664,149.0318,33724.0
2017-05-23 12:50:00,159.34,159.5,159.23,159.33,48697.0,148.9664,149.116,148.8635,148.957,48697.0
2017-05-23 13:00:00,159.29,159.33,159.07,159.23,47783.0,148.9196,148.957,148.714,148.8635,47783.0
2017-05-23 13:10:00,159.21,159.4,159.13,159.23,33802.0,148.8448,149.0225,148.7701,148.8635,33802.0
2017-05-23 13:20:00,159.26,159.26,158.82,158.94,21798.0,148.8916,148.8916,148.4802,148.5924,21798.0
2017-05-23 13:30:00,158.88,159.05,158.86,158.92,21126.0,148.5363,148.6953,148.5176,148.5737,21126.0
2017-05-23 13:40:00,158.87,159.2,158.83,159.13,35953.0,148.527,148.8355,148.4896,148.7701,35953.0
2017-05-23 13:50:00,159.09,159.2,159.03,159.12,24697.0,148.7327,148.8355,148.6766,148.7607,24697.0
2017-05-23 14:00:00,159.09,159.43,159.09,159.31,24234.0,148.7327,149.0505,148.7327,148.9383,24234.0
2017-05-23 14:10:00,159.3,159.58,159.13,159.14,35440.0,148.929,149.1908,148.7701,148.7794,35440.0
2017-05-23 14:20:00,159.13,159.24,158.99,159.16,38441.0,148.7701,148.8729,148.6392,148.7981,38441.0
2017-05-23 14:30:00,159.15,159.54,159.14,159.54,47667.0,148.7888,149.1534,148.7794,149.1534,47667.0
2017-05-23 14:40:00,159.49,159.75,159.36,159.74,30648.0,149.1066,149.3497,148.9851,149.3403,30648.0
2017-05-23 14:50:00,159.75,160.0,159.67,159.84,33817.0,149.3497,149.5834,149.2749,149.4338,33817.0
2017-05-23 15:00:00,159.8,159.85,159.53,159.62,44949.0,149.3964,149.4432,149.144,149.2282,44949.0
2017-05-23 15:10:00,159.62,159.73,159.32,159.33,45001.0,149.2282,149.331,148.9477,148.957,45001.0
2017-05-23 15:20:00,159.32,159.36,159.17,159.2,45440.0,148.9477,148.9851,148.8075,148.8355,45440.0
2017-05-23 15:30:00,159.18,159.39,159.14,159.23,52380.0,148.8168,149.0131,148.7794,148.8635,52380.0
2017-05-23 15:40:00,159.24,159.56,159.19,159.47,88704.0,148.8729,149.1721,148.8261,149.0879,88704.0
2017-05-23 15:50:00,159.47,159.56,158.97,159.0,211192.0,149.0879,149.1721,148.6205,148.6485,211192.0
2017-05-24 09:30:00,158.33,159.56,158.14,159.19,819547.0,148.0221,149.1721,147.8445,148.8261,819547.0
2017-05-24 09:40:00,159.19,160.06,159.14,160.06,148396.0,148.8261,149.6395,148.7794,149.6395,148396.0
2017-05-24 09:50:00,160.18,160.32,159.32,159.68,50433.0,149.7517,149.8826,148.9477,149.2842,50433.0
2017-05-24 10:00:00,159.6,159.97,159.03,159.83,50517.0,149.2095,149.5554,148.6766,149.4245,50517.0
2017-05-24 10:10:00,159.82,160.09,159.57,160.07,57608.0,149.4151,149.6676,149.1814,149.6489,57608.0
2017-05-24 10:20:00,160.02,160.38,159.82,160.24,61471.0,149.6021,149.9387,149.4151,149.8078,61471.0
2017-05-24 10:30:00,160.16,160.32,159.84,160.32,64545.0,149.733,149.8826,149.4338,149.8826,64545.0
2017-05-24 10:40:00,160.37,160.83,160.22,160.58,45269.0,149.9293,150.3594,149.7891,150.1257,45269.0
2017-05-24 10:50:00,160.56,160.58,160.18,160.49,50254.0,150.107,150.1257,149.7517,150.0415,50254.0
2017-05-24 11:00:00,160.53,160.74,160.45,160.64,35489.0,150.0789,150.2752,150.0041,150.1817,35489.0
2017-05-24 11:10:00,160.59,160.76,160.47,160.54,39127.0,150.135,150.2939,150.0228,150.0883,39127.0
2017-05-24 11:20:00,160.55,160.55,160.15,160.34,17681.0,150.0976,150.0976,149.7237,149.9013,17681.0
2017-05-24 11:30:00,160.37,160.65,160.33,160.61,22907.0,149.9293,150.1911,149.8919,150.1537,22907.0
2017-05-24 11:40:00,160.62,160.9,160.56,160.75,21919.0,150.1631,150.4248,150.107,150.2846,21919.0
2017-05-24 11:50:00,160.75,161.14,160.71,160.94,25742.0,150.2846,150.6492,150.2472,150.4622,25742.0
2017-05-24 12:00:00,160.99,161.04,160.76,160.97,30406.0,150.509,150.5557,150.2939,150.4903,30406.0
2017-05-24 12:10:00,160.95,161.14,160.95,161.14,12227.0,150.4716,150.6492,150.4716,150.6492,12227.0
2017-05-24 12:20:00,161.09,161.25,161.04,161.18,15413.0,150.6025,150.752,150.5557,150.6866,15413.0
2017-05-24 12:30:00,161.19,161.45,161.17,161.45,20928.0,150.6959,150.939,150.6772,150.939,20928.0
2017-05-24 12:40:00,161.42,162.0,161.42,161.46,50848.0,150.911,151.4532,150.911,150.9484,50848.0
2017-05-24 12:50:00,161.49,161.62,161.01,161.03,28167.0,150.9764,151.0979,150.5277,150.5464,28167.0
2017-05-24 13:00:00,161.04,161.12,160.94,161.02,24236.0,150.5557,150.6305,150.4622,150.537,24236.0
2017-05-24 13:10:00,161.09,161.11,160.98,161.02,15251.0,150.6025,150.6212,150.4996,150.537,15251.0
2017-05-24 13:20:00,161.02,161.26,160.98,161.05,16498.0,150.537,150.7614,150.4996,150.5651,16498.0
2017-05-24 13:30:00,161.06,161.07,160.89,160.97,30496.0,150.5744,150.5838,150.4155,150.4903,30496.0
2017-05-24 13:40:00,161.0,161.27,160.93,161.24,16090.0,150.5183,150.7707,150.4529,150.7427,16090.0
2017-05-24 13:50:00,161.22,161.25,160.78,160.81,44701.0,150.724,150.752,150.3126,150.3407,44701.0
2017-05-24 14:00:00,160.83,161.03,160.7,161.0,42804.0,150.3594,150.5464,150.2378,150.5183,42804.0
2017-05-24 14:10:00,161.0,161.52,160.99,161.49,15835.0,150.5183,151.0045,150.509,150.9764,15835.0
2017-05-24 14:20:00,161.48,161.65,161.36,161.46,19219.0,150.9671,151.126,150.8549,150.9484,19219.0
2017-05-24 14:30:00,161.4,161.48,161.26,161.39,16429.0,150.8923,150.9671,150.7614,150.8829,16429.0
2017-05-24 14:40:00,161.38,161.47,161.19,161.26,14662.0,150.8736,150.9577,150.6959,150.7614,14662.0
2017-05-24 14:50:00,161.28,161.38,161.16,161.37,18779.0,150.7801,150.8736,150.6679,150.8642,18779.0
2017-05-24 15:00:00,161.37,161.52,161.27,161.51,29336.0,150.8642,151.0045,150.7707,150.9951,29336.0
2017-05-24 15:10:00,161.53,161.57,161.36,161.48,23763.0,151.0138,151.0512,150.8549,150.9671,23763.0
2017-05-24 15:20:00,161.5,161.55,161.26,161.37,21456.0,150.9858,151.0325,150.7614,150.8642,21456.0
2017-05-24 15:30:00,161.38,161.48,161.22,161.36,35210.0,150.8736,150.9671,150.724,150.8549,35210.0
2017-05-24 15:40:00,161.35,161.53,161.27,161.35,46088.0,150.8455,151.0138,150.7707,150.8455,46088.0
2017-05-24 15:50:00,161.35,161.52,161.18,161.24,116831.0,150.8455,151.0045,150.6866,150.7427,116831.0
2017-05-25 09:30:00,161.23,161.97,160.5,161.76,42011.0,150.7333,151.4252,150.0509,151.2288,42011.0
2017-05-25 09:40:00,161.86,162.53,161.76,162.53,37214.0,151.3223,151.9487,151.2288,151.9487,37214.0
2017-05-25 09:50:00,162.51,162.82,162.36,162.5,31861.0,151.93,152.2198,151.7898,151.9207,31861.0
2017-05-25 10:00:00,162.5,162.5,162.15,162.42,66040.0,151.9207,151.9207,151.5934,151.8459,66040.0
2017-05-25 10:10:00,162.51,163.29,162.51,163.17,33123.0,151.93,152.6592,151.93,152.547,33123.0
2017-05-25 10:20:00,163.2,163.4,162.89,162.97,58425.0,152.5751,152.7621,152.2853,152.3601,58425.0
2017-05-25 10:30:00,163.0,163.13,162.78,163.0,35518.0,152.3881,152.5096,152.1824,152.3881,35518.0
2017-05-25 10:40:00,163.03,163.1,162.87,162.96,42393.0,152.4162,152.4816,152.2666,152.3507,42393.0
2017-05-25 10:50:00,163.0,163.32,162.97,163.18,481854.0,152.3881,152.6873,152.3601,152.5564,481854.0
2017-05-25 11:00:00,163.17,163.17,162.19,162.22,64752.0,152.547,152.547,151.6308,151.6589,64752.0
2017-05-25 11:10:00,162.19,162.19,161.57,161.81,26907.0,151.6308,151.6308,151.0512,151.2756,26907.0
2017-05-25 11:20:00,161.82,162.26,161.82,162.11,49351.0,151.2849,151.6963,151.2849,151.556,49351.0
2017-05-25 11:30:00,162.13,162.64,161.96,162.55,29320.0,151.5747,152.0515,151.4158,151.9674,29320.0
2017-05-25 11:40:00,162.53,162.84,162.44,162.56,23421.0,151.9487,152.2385,151.8646,151.9768,23421.0
2017-05-25 11:50:00,162.51,163.08,162.5,162.94,35794.0,151.93,152.4629,151.9207,152.332,35794.0
2017-05-25 12:00:00,162.91,162.98,162.57,162.88,18066.0,152.304,152.3694,151.9861,152.2759,18066.0
2017-05-25 12:10:00,162.87,162.92,162.5,162.72,28442.0,152.2666,152.3133,151.9207,152.1263,28442.0
2017-05-25 12:20:00,162.72,162.74,162.12,162.21,20727.0,152.1263,152.145,151.5654,151.6495,20727.0
2017-05-25 12:30:00,162.2,162.39,162.11,162.38,37469.0,151.6402,151.8178,151.556,151.8085,37469.0
2017-05-25 12:40:00,162.38,162.46,162.2,162.28,15101.0,151.8085,151.8833,151.6402,151.715,15101.0
2017-05-25 12:50:00,162.28,162.4,162.23,162.3,18335.0,151.715,151.8272,151.6682,151.7337,18335.0
2017-05-25 13:00:00,162.29,162.52,162.26,162.43,31051.0,151.7243,151.9394,151.6963,151.8552,31051.0
2017-05-25 13:10:00,162.45,162.46,162.33,162.33,22634.0,151.8739,151.8833,151.7617,151.7617,22634.0
2017-05-25 13:20:00,162.33,162.33,162.15,162.33,39176.0,151.7617,151.7617,151.5934,151.7617,39176.0
2017-05-25 13:30:00,162.33,162.61,162.33,162.61,21175.0,151.7617,152.0235,151.7617,152.0235,21175.0
2017-05-25 13:40:00,162.61,162.61,162.47,162.52,30994.0,152.0235,152.0235,151.8926,151.9394,30994.0
2017-05-25 13:50:00,162.52,162.53,162.19,162.22,25437.0,151.9394,151.9487,151.6308,151.6589,25437.0
2017-05-25 14:00:00,162.2,162.32,162.16,162.32,36449.0,151.6402,151.7524,151.6028,151.7524,36449.0
2017-05-25 14:10:00,162.4,162.59,162.32,162.32,25628.0,151.8272,152.0048,151.7524,151.7524,25628.0
2017-05-25 14:20:00,162.32,162.33,162.13,162.24,22539.0,151.7524,151.7617,151.5747,151.6776,22539.0
2017-05-25 14:30:00,162.25,162.44,162.17,162.44,31135.0,151.6869,151.8646,151.6121,151.8646,31135.0
2017-05-25 14:40:00,162.44,162.55,162.34,162.47,34147.0,151.8646,151.9674,151.7711,151.8926,34147.0
2017-05-25 14:50:00,162.44,162.69,162.42,162.51,40650.0,151.8646,152.0983,151.8459,151.93,40650.0
2017-05-25 15:00:00,162.5,162.57,162.42,162.45,32075.0,151.9207,151.9861,151.8459,151.8739,32075.0
2017-05-25 15:10:00,162.46,162.61,162.41,162.59,54201.0,151.8833,152.0235,151.8365,152.0048,54201.0
2017-05-25 15:20:00,162.59,162.59,162.44,162.45,41228.0,152.0048,152.0048,151.8646,151.8739,41228.0
2017-05-25 15:30:00,162.44,162.53,162.42,162.47,71115.0,151.8646,151.9487,151.8459,151.8926,71115.0
2017-05-25 15:40:00,162.46,162.53,162.42,162.44,79911.0,151.8833,151.9487,151.8459,151.8646,79911.0
2017-05-25 15:50:00,162.43,162.43,162.18,162.36,144127.0,151.8552,151.8552,151.6215,151.7898,144127.0
2017-05-26 09:30:00,162.01,162.36,161.79,162.25,15164.0,151.4626,151.7898,151.2569,151.6869,15164.0
2017-05-26 09:40:00,162.32,162.62,162.25,162.53,10895.0,151.7524,152.0328,151.6869,151.9487,10895.0
2017-05-26 09:50:00,162.53,162.57,162.23,162.25,29477.0,151.9487,151.9861,151.6682,151.6869,29477.0
2017-05-26 10:00:00,162.31,162.53,162.01,162.51,16984.0,151.743,151.9487,151.4626,151.93,16984.0
2017-05-26 10:10:00,162.54,162.6,162.0,162.05,25937.0,151.9581,152.0141,151.4532,151.5,25937.0
2017-05-26 10:20:00,162.05,162.22,161.95,162.18,17047.0,151.5,151.6589,151.4065,151.6215,17047.0
2017-05-26 10:30:00,162.24,162.52,162.2,162.46,28828.0,151.6776,151.9394,151.6402,151.8833,28828.0
2017-05-26 10:40:00,162.42,162.61,162.3,162.61,14552.0,151.8459,152.0235,151.7337,152.0235,14552.0
2017-05-26 10:50:00,162.61,162.65,162.42,162.42,13794.0,152.0235,152.0609,151.8459,151.8459,13794.0
2017-05-26 11:00:00,162.44,162.7,162.41,162.69,17538.0,151.8646,152.1076,151.8365,152.0983,17538.0
2017-05-26 11:10:00,162.67,162.78,162.62,162.66,8067.0,152.0796,152.1824,152.0328,152.0702,8067.0
2017-05-26 11:20:00,162.63,162.76,162.59,162.67,15034.0,152.0422,152.1637,152.0048,152.0796,15034.0
2017-05-26 11:30:00,162.64,162.84,162.59,162.62,11159.0,152.0515,152.2385,152.0048,152.0328,11159.0
2017-05-26 11:40:00,162.61,162.9,162.61,162.79,15365.0,152.0235,152.2946,152.0235,152.1918,15365.0
2017-05-26 11:50:00,162.74,162.79,162.42,162.44,17719.0,152.145,152.1918,151.8459,151.8646,17719.0
2017-05-26 12:00:00,162.46,162.54,162.23,162.28,15579.0,151.8833,151.9581,151.6682,151.715,15579.0
2017-05-26 12:10:00,162.27,162.39,162.24,162.39,7035.0,151.7056,151.8178,151.6776,151.8178,7035.0
2017-05-26 12:20:00,162.36,162.43,162.25,162.37,11486.0,151.7898,151.8552,151.6869,151.7991,11486.0
2017-05-26 12:30:00,162.36,162.36,162.18,162.18,8234.0,151.7898,151.7898,151.6215,151.6215,8234.0
2017-05-26 12:40:00,162.19,162.32,162.19,162.28,12226.0,151.6308,151.7524,151.6308,151.715,12226.0
2017-05-26 12:50:00,162.27,162.28,162.1,162.28,12889.0,151.7056,151.715,151.5467,151.715,12889.0
2017-05-26 13:00:00,162.25,162.39,162.23,162.35,10052.0,151.6869,151.8178,151.6682,151.7804,10052.0
2017-05-26 13:10:00,162.35,162.42,162.28,162.29,7478.0,151.7804,151.8459,151.715,151.7243,7478.0
2017-05-26 13:20:00,162.33,162.33,161.89,161.89,19992.0,151.7617,151.7617,151.3504,151.3504,19992.0
2017-05-26 13:30:00,161.94,162.04,161.92,162.02,8901.0,151.3971,151.4906,151.3784,151.4719,8901.0
2017-05-26 13:40:00,162.01,162.03,161.83,161.83,10030.0,151.4626,151.4813,151.2943,151.2943,10030.0
2017-05-26 13:50:00,161.86,161.99,161.79,161.84,15442.0,151.3223,151.4439,151.2569,151.3036,15442.0
2017-05-26 14:00:00,161.85,162.03,161.81,161.98,21743.0,151.313,151.4813,151.2756,151.4345,21743.0
2017-05-26 14:10:00,161.98,161.99,161.76,161.76,12891.0,151.4345,151.4439,151.2288,151.2288,12891.0
2017-05-26 14:20:00,161.75,161.79,161.55,161.6,15876.0,151.2195,151.2569,151.0325,151.0792,15876.0
2017-05-26 14:30:00,161.56,161.71,161.19,161.65,35350.0,151.0419,151.1821,150.6959,151.126,35350.0
2017-05-26 14:40:00,161.72,161.85,161.66,161.77,25376.0,151.1914,151.313,151.1353,151.2382,25376.0
2017-05-26 14:50:00,161.77,161.77,161.65,161.72,11246.0,151.2382,151.2382,151.126,151.1914,11246.0
2017-05-26 15:00:00,161.75,161.83,161.71,161.74,149625.0,151.2195,151.2943,151.1821,151.2101,149625.0
2017-05-26 15:10:00,161.73,161.85,161.5,161.5,17086.0,151.2008,151.313,150.9858,150.9858,17086.0
2017-05-26 15:20:00,161.5,161.52,161.39,161.39,23918.0,150.9858,151.0045,150.8829,150.8829,23918.0
2017-05-26 15:30:00,161.38,161.42,161.18,161.18,24215.0,150.8736,150.911,150.6866,150.6866,24215.0
2017-05-26 15:40:00,161.2,161.4,161.12,161.37,43375.0,150.7053,150.8923,150.6305,150.8642,43375.0
2017-05-26 15:50:00,161.37,161.41,161.14,161.16,90380.0,150.8642,150.9016,150.6492,150.6679,90380.0
2017-05-30 09:30:00,160.76,162.0,160.51,161.95,48258.0,150.2939,151.4532,150.0602,151.4065,48258.0
2017-05-30 09:40:00,161.99,163.07,161.87,163.03,45356.0,151.4439,152.4535,151.3317,152.4162,45356.0
2017-05-30 09:50:00,163.07,163.45,162.8,163.03,41773.0,152.4535,152.8088,152.2011,152.4162,41773.0
2017-05-30 10:00:00,162.96,163.36,162.69,163.36,30708.0,152.3507,152.7247,152.0983,152.7247,30708.0
2017-05-30 10:10:00,163.39,163.58,163.26,163.46,25621.0,152.7527,152.9303,152.6312,152.8182,25621.0
2017-05-30 10:20:00,163.45,163.75,163.42,163.49,31676.0,152.8088,153.0893,152.7808,152.8462,31676.0
2017-05-30 10:30:00,163.44,163.49,162.79,162.86,11700.0,152.7995,152.8462,152.1918,152.2572,11700.0
2017-05-30 10:40:00,162.87,163.16,162.82,163.11,13196.0,152.2666,152.5377,152.2198,152.4909,13196.0
2017-05-30 10:50:00,163.09,163.2,162.93,163.08,14351.0,152.4722,152.5751,152.3227,152.4629,14351.0
2017-05-30 11:00:00,163.08,163.08,162.85,162.95,28639.0,152.4629,152.4629,152.2479,152.3414,28639.0
2017-05-30 11:10:00,162.97,163.02,162.54,162.54,13656.0,152.3601,152.4068,151.9581,151.9581,13656.0
2017-05-30 11:20:00,162.56,162.59,162.02,162.02,14617.0,151.9768,152.0048,151.4719,151.4719,14617.0
2017-05-30 11:30:00,162.02,162.18,161.87,161.93,10036.0,151.4719,151.6215,151.3317,151.3878,10036.0
2017-05-30 11:40:00,161.93,162.15,161.91,162.03,15567.0,151.3878,151.5934,151.3691,151.4813,15567.0
2017-05-30 11:50:00,162.02,162.21,161.91,162.14,11430.0,151.4719,151.6495,151.3691,151.5841,11430.0
2017-05-30 12:00:00,162.14,162.24,162.01,162.15,8852.0,151.5841,151.6776,151.4626,151.5934,8852.0
2017-05-30 12:10:00,162.19,162.22,161.94,161.96,6880.0,151.6308,151.6589,151.3971,151.4158,6880.0
2017-05-30 12:20:00,161.94,162.11,161.89,161.94,12871.0,151.3971,151.556,151.3504,151.3971,12871.0
2017-05-30 12:30:00,161.9,162.04,161.88,161.95,22051.0,151.3597,151.4906,151.341,151.4065,22051.0
2017-05-30 12:40:00,161.93,162.01,161.89,161.94,15804.0,151.3878,151.4626,151.3504,151.3971,15804.0
2017-05-30 12:50:00,161.94,162.01,161.91,161.94,19248.0,151.3971,151.4626,151.3691,151.3971,19248.0
2017-05-30 13:00:00,161.93,162.05,161.91,161.96,9726.0,151.3878,151.5,151.3691,151.4158,9726.0
2017-05-30 13:10:00,161.97,162.04,161.95,161.95,7824.0,151.4252,151.4906,151.4065,151.4065,7824.0
2017-05-30 13:20:00,161.9,162.05,161.88,161.93,13539.0,151.3597,151.5,151.341,151.3878,13539.0
2017-05-30 13:30:00,161.9,162.02,161.86,162.01,8236.0,151.3597,151.4719,151.3223,151.4626,8236.0
2017-05-30 13:40:00,162.02,162.07,161.92,161.94,13852.0,151.4719,151.5187,151.3784,151.3971,13852.0
2017-05-30 13:50:00,161.94,162.03,161.93,161.98,7611.0,151.3971,151.4813,151.3878,151.4345,7611.0
2017-05-30 14:00:00,161.99,162.02,161.91,162.02,10715.0,151.4439,151.4719,151.3691,151.4719,10715.0
2017-05-30 14:10:00,162.03,162.09,161.91,162.0,18657.0,151.4813,151.5373,151.3691,151.4532,18657.0
2017-05-30 14:20:00,161.99,162.17,161.99,162.17,9871.0,151.4439,151.6121,151.4439,151.6121,9871.0
2017-05-30 14:30:00,162.12,162.12,161.91,161.99,10385.0,151.5654,151.5654,151.3691,151.4439,10385.0
2017-05-30 14:40:00,161.99,162.08,161.98,162.02,51576.0,151.4439,151.528,151.4345,151.4719,51576.0
2017-05-30 14:50:00,162.02,162.14,162.01,162.05,9274.0,151.4719,151.5841,151.4626,151.5,9274.0
2017-05-30 15:00:00,162.07,162.24,162.07,162.18,13333.0,151.5187,151.6776,151.5187,151.6215,13333.0
2017-05-30 15:10:00,162.17,162.19,162.13,162.14,12053.0,151.6121,151.6308,151.5747,151.5841,12053.0
2017-05-30 15:20:00,162.14,162.18,162.09,162.16,17221.0,151.5841,151.6215,151.5373,151.6028,17221.0
2017-05-30 15:30:00,162.17,162.35,162.17,162.27,19755.0,151.6121,151.7804,151.6121,151.7056,19755.0
2017-05-30 15:40:00,162.26,162.26,162.09,162.12,43098.0,151.6963,151.6963,151.5373,151.5654,43098.0
2017-05-30 15:50:00,162.14,162.18,162.11,162.15,108071.0,151.5841,151.6215,151.556,151.5934,108071.0
2017-05-31 09:30:00,160.68,161.84,160.6,161.82,61934.0,150.2191,151.3036,150.1444,151.2849,61934.0
2017-05-31 09:40:00,161.84,162.61,161.84,162.42,38760.0,151.3036,152.0235,151.3036,151.8459,38760.0
2017-05-31 09:50:00,162.51,162.73,162.45,162.73,25614.0,151.93,152.1357,151.8739,152.1357,25614.0
2017-05-31 10:00:00,162.65,162.81,162.23,162.74,29501.0,152.0609,152.2105,151.6682,152.145,29501.0
2017-05-31 10:10:00,162.77,163.35,162.77,162.95,27101.0,152.1731,152.7153,152.1731,152.3414,27101.0
2017-05-31 10:20:00,162.9,163.05,162.61,162.61,47900.0,152.2946,152.4348,152.0235,152.0235,47900.0
2017-05-31 10:30:00,162.61,163.09,162.44,162.85,20640.0,152.0235,152.4722,151.8646,152.2479,20640.0
2017-05-31 10:40:00,162.86,162.87,162.59,162.61,19628.0,152.2572,152.2666,152.0048,152.0235,19628.0
2017-05-31 10:50:00,162.59,162.65,162.27,162.41,22882.0,152.0048,152.0609,151.7056,151.8365,22882.0
2017-05-31 11:00:00,162.42,162.65,162.35,162.43,23071.0,151.8459,152.0609,151.7804,151.8552,23071.0
2017-05-31 11:10:00,162.45,162.57,162.22,162.36,11106.0,151.8739,151.9861,151.6589,151.7898,11106.0
2017-05-31 11:20:00,162.38,162.42,161.95,162.08,20602.0,151.8085,151.8459,151.4065,151.528,20602.0
2017-05-31 11:30:00,162.05,162.08,161.75,161.88,26086.0,151.5,151.528,151.2195,151.341,26086.0
2017-05-31 11:40:00,161.87,162.01,161.75,161.75,14580.0,151.3317,151.4626,151.2195,151.2195,14580.0
2017-05-31 11:50:00,161.78,161.8,161.39,161.41,30567.0,151.2475,151.2662,150.8829,150.9016,30567.0
2017-05-31 12:00:00,161.4,161.9,161.4,161.87,38463.0,150.8923,151.3597,150.8923,151.3317,38463.0
2017-05-31 12:10:00,161.88,161.97,161.85,161.9,7340.0,151.341,151.4252,151.313,151.3597,7340.0
2017-05-31 12:20:00,161.9,161.91,161.71,161.75,12884.0,151.3597,151.3691,151.1821,151.2195,12884.0
2017-05-31 12:30:00,161.75,161.82,161.69,161.71,12044.0,151.2195,151.2849,151.1634,151.1821,12044.0
2017-05-31 12:40:00,161.69,161.92,161.67,161.75,11801.0,151.1634,151.3784,151.1447,151.2195,11801.0
2017-05-31 12:50:00,161.73,161.76,161.59,161.73,10231.0,151.2008,151.2288,151.0699,151.2008,10231.0
2017-05-31 13:00:00,161.75,162.13,161.75,162.11,14793.0,151.2195,151.5747,151.2195,151.556,14793.0
2017-05-31 13:10:00,162.15,162.37,162.1,162.1,14028.0,151.5934,151.7991,151.5467,151.5467,14028.0
2017-05-31 13:20:00,162.11,162.41,162.11,162.33,13049.0,151.556,151.8365,151.556,151.7617,13049.0
2017-05-31 13:30:00,162.36,162.43,162.26,162.32,9547.0,151.7898,151.8552,151.6963,151.7524,9547.0
2017-05-31 13:40:00,162.32,162.42,162.16,162.25,11190.0,151.7524,151.8459,151.6028,151.6869,11190.0
2017-05-31 13:50:00,162.22,162.41,162.2,162.23,27707.0,151.6589,151.8365,151.6402,151.6682,27707.0
2017-05-31 14:00:00,162.29,162.3,162.11,162.17,11611.0,151.7243,151.7337,151.556,151.6121,11611.0
2017-05-31 14:10:00,162.2,162.41,162.11,162.41,9936.0,151.6402,151.8365,151.556,151.8365,9936.0
2017-05-31 14:20:00,162.46,162.49,162.31,162.38,18469.0,151.8833,151.9113,151.743,151.8085,18469.0
2017-05-31 14:30:00,162.36,162.66,162.36,162.66,11100.0,151.7898,152.0702,151.7898,152.0702,11100.0
2017-05-31 14:40:00,162.66,162.81,162.62,162.69,13292.0,152.0702,152.2105,152.0328,152.0983,13292.0
2017-05-31 14:50:00,162.67,162.78,162.52,162.63,15754.0,152.0796,152.1824,151.9394,152.0422,15754.0
2017-05-31 15:00:00,162.62,162.85,162.55,162.62,49810.0,152.0328,152.2479,151.9674,152.0328,49810.0
2017-05-31 15:10:00,162.64,162.79,162.64,162.72,25640.0,152.0515,152.1918,152.0515,152.1263,25640.0
2017-05-31 15:20:00,162.74,163.03,162.72,163.03,30203.0,152.145,152.4162,152.1263,152.4162,30203.0
2017-05-31 15:30:00,163.0,163.16,162.99,163.04,44087.0,152.3881,152.5377,152.3788,152.4255,44087.0
2017-05-31 15:40:00,163.04,163.24,163.0,163.08,64102.0,152.4255,152.6125,152.3881,152.4629,64102.0
2017-05-31 15:50:00,163.09,163.2,162.94,163.07,120081.0,152.4722,152.5751,152.332,152.4535,120081.0
2017-06-01 09:30:00,162.66,164.95,162.27,164.73,84888.0,152.3269,154.4714,151.9616,154.2654,84888.0
2017-06-01 09:40:00,164.45,165.18,164.45,165.07,79126.0,154.0032,154.6868,154.0032,154.5838,79126.0
2017-06-01 09:50:00,165.06,165.3,164.88,164.89,56845.0,154.5744,154.7992,154.4058,154.4152,56845.0
2017-06-01 10:00:00,164.96,165.11,164.5,164.77,48395.0,154.4808,154.6212,154.05,154.3028,48395.0
2017-06-01 10:10:00,164.76,164.89,164.53,164.76,35039.0,154.2935,154.4152,154.0781,154.2935,35039.0
2017-06-01 10:20:00,164.78,164.78,164.07,164.13,37396.0,154.3122,154.3122,153.6473,153.7035,37396.0
2017-06-01 10:30:00,164.08,164.35,163.74,164.29,44450.0,153.6567,153.9095,153.3383,153.8533,44450.0
2017-06-01 10:40:00,164.25,164.63,164.24,164.29,41044.0,153.8159,154.1717,153.8065,153.8533,41044.0
2017-06-01 10:50:00,164.33,164.86,164.16,164.5,26255.0,153.8908,154.3871,153.7316,154.05,26255.0
2017-06-01 11:00:00,164.53,164.98,164.47,164.81,25313.0,154.0781,154.4995,154.0219,154.3403,25313.0
2017-06-01 11:10:00,164.73,164.82,164.55,164.55,13778.0,154.2654,154.3497,154.0968,154.0968,13778.0
2017-06-01 11:20:00,164.52,164.78,164.39,164.45,14156.0,154.0687,154.3122,153.947,154.0032,14156.0
2017-06-01 11:30:00,164.45,164.67,164.42,164.61,13225.0,154.0032,154.2092,153.9751,154.153,13225.0
2017-06-01 11:40:00,164.62,164.75,164.5,164.57,16520.0,154.1624,154.2841,154.05,154.1155,16520.0
2017-06-01 11:50:00,164.6,164.69,164.46,164.5,12471.0,154.1436,154.2279,154.0125,154.05,12471.0
2017-06-01 12:00:00,164.5,164.66,164.5,164.52,18461.0,154.05,154.1998,154.05,154.0687,18461.0
2017-06-01 12:10:00,164.51,164.83,164.49,164.82,23770.0,154.0593,154.359,154.0406,154.3497,23770.0
2017-06-01 12:20:00,164.83,165.07,164.66,164.9,28837.0,154.359,154.5838,154.1998,154.4246,28837.0
2017-06-01 12:30:00,164.89,164.96,164.7,164.7,20017.0,154.4152,154.4808,154.2373,154.2373,20017.0
2017-06-01 12:40:00,164.74,165.12,164.59,165.04,40969.0,154.2747,154.6306,154.1343,154.5557,40969.0
2017-06-01 12:50:00,165.05,165.08,164.91,165.01,29609.0,154.565,154.5931,154.4339,154.5276,29609.0
2017-06-01 13:00:00,165.07,165.29,165.05,165.25,17984.0,154.5838,154.7898,154.565,154.7523,17984.0
2017-06-01 13:10:00,165.25,165.38,165.17,165.35,27556.0,154.7523,154.8741,154.6774,154.846,27556.0
2017-06-01 13:20:00,165.37,165.37,165.09,165.28,17962.0,154.8647,154.8647,154.6025,154.7804,17962.0
2017-06-01 13:30:00,165.3,165.45,165.23,165.45,25110.0,154.7992,154.9396,154.7336,154.9396,25110.0
2017-06-01 13:40:00,165.45,165.46,165.27,165.38,109702.0,154.9396,154.949,154.7711,154.8741,109702.0
2017-06-01 13:50:00,165.37,165.58,165.32,165.41,18769.0,154.8647,155.0614,154.8179,154.9022,18769.0
2017-06-01 14:00:00,165.4,165.56,165.29,165.56,17591.0,154.8928,155.0426,154.7898,155.0426,17591.0
2017-06-01 14:10:00,165.56,165.75,165.33,165.5,36911.0,155.0426,155.2206,154.8273,154.9865,36911.0
2017-06-01 14:20:00,165.46,165.91,165.46,165.84,24338.0,154.949,155.3704,154.949,155.3049,24338.0
2017-06-01 14:30:00,165.82,165.89,165.69,165.78,28438.0,155.2861,155.3517,155.1644,155.2487,28438.0
2017-06-01 14:40:00,165.74,165.82,165.61,165.82,25673.0,155.2112,155.2861,155.0895,155.2861,25673.0
2017-06-01 14:50:00,165.84,165.89,165.56,165.69,36360.0,155.3049,155.3517,155.0426,155.1644,36360.0
2017-06-01 15:00:00,165.68,165.76,165.39,165.43,32491.0,155.155,155.2299,154.8834,154.9209,32491.0
2017-06-01 15:10:00,165.48,165.68,165.46,165.68,24475.0,154.9677,155.155,154.949,155.155,24475.0
2017-06-01 15:20:00,165.66,165.82,165.64,165.74,25271.0,155.1363,155.2861,155.1176,155.2112,25271.0
2017-06-01 15:30:00,165.75,165.85,165.61,165.61,34871.0,155.2206,155.3142,155.0895,155.0895,34871.0
2017-06-01 15:40:00,165.6,165.61,165.36,165.46,65126.0,155.0801,155.0895,154.8553,154.949,65126.0
2017-06-01 15:50:00,165.47,165.94,165.39,165.89,150541.0,154.9584,155.3985,154.8834,155.3517,150541.0
2017-06-02 09:30:00,165.74,165.86,164.99,165.2,33116.0,155.2112,155.3236,154.5089,154.7055,33116.0
2017-06-02 09:40:00,165.06,165.19,164.63,164.84,39892.0,154.5744,154.6961,154.1717,154.3684,39892.0
2017-06-02 09:50:00,164.83,165.03,164.44,165.0,32380.0,154.359,154.5463,153.9938,154.5182,32380.0
2017-06-02 10:00:00,164.98,165.04,164.66,164.86,33720.0,154.4995,154.5557,154.1998,154.3871,33720.0
2017-06-02 10:10:00,164.82,164.96,164.65,164.87,50806.0,154.3497,154.4808,154.1905,154.3965,50806.0
2017-06-02 10:20:00,164.87,165.27,164.83,165.25,42830.0,154.3965,154.7711,154.359,154.7523,42830.0
2017-06-02 10:30:00,165.25,165.68,165.25,165.5,32623.0,154.7523,155.155,154.7523,154.9865,32623.0
2017-06-02 10:40:00,165.5,165.56,165.3,165.3,25197.0,154.9865,155.0426,154.7992,154.7992,25197.0
2017-06-02 10:50:00,165.3,165.82,165.29,165.81,29982.0,154.7992,155.2861,154.7898,155.2768,29982.0
2017-06-02 11:00:00,165.8,165.93,165.69,165.69,30339.0,155.2674,155.3891,155.1644,155.1644,30339.0
2017-06-02 11:10:00,165.69,165.75,165.47,165.53,58485.0,155.1644,155.2206,154.9584,155.0145,58485.0
2017-06-02 11:20:00,165.52,165.69,165.02,165.05,37270.0,155.0052,155.1644,154.5369,154.565,37270.0
2017-06-02 11:30:00,165.1,165.73,165.1,165.73,26479.0,154.6119,155.2018,154.6119,155.2018,26479.0
2017-06-02 11:40:00,165.64,165.79,165.47,165.68,27209.0,155.1176,155.258,154.9584,155.155,27209.0
2017-06-02 11:50:00,165.64,165.76,165.42,165.42,11738.0,155.1176,155.2299,154.9115,154.9115,11738.0
2017-06-02 12:00:00,165.42,165.64,165.37,165.51,16717.0,154.9115,155.1176,154.8647,154.9958,16717.0
2017-06-02 12:10:00,165.48,165.55,165.33,165.41,11667.0,154.9677,155.0333,154.8273,154.9022,11667.0
2017-06-02 12:20:00,165.44,165.46,165.32,165.39,13947.0,154.9303,154.949,154.8179,154.8834,13947.0
2017-06-02 12:30:00,165.41,165.57,165.36,165.51,17404.0,154.9022,155.052,154.8553,154.9958,17404.0
2017-06-02 12:40:00,165.48,165.57,165.44,165.47,16040.0,154.9677,155.052,154.9303,154.9584,16040.0
2017-06-02 12:50:00,165.45,165.57,165.36,165.4,11767.0,154.9396,155.052,154.8553,154.8928,11767.0
2017-06-02 13:00:00,165.41,165.51,165.36,165.42,22635.0,154.9022,154.9958,154.8553,154.9115,22635.0
2017-06-02 13:10:00,165.41,165.55,165.33,165.52,9670.0,154.9022,155.0333,154.8273,155.0052,9670.0
2017-06-02 13:20:00,165.53,165.87,165.53,165.87,7899.0,155.0145,155.3329,155.0145,155.3329,7899.0
2017-06-02 13:30:00,165.82,165.96,165.82,165.9,6931.0,155.2861,155.4172,155.2861,155.361,6931.0
2017-06-02 13:40:00,165.86,165.93,165.69,165.76,13866.0,155.3236,155.3891,155.1644,155.2299,13866.0
2017-06-02 13:50:00,165.78,165.94,165.7,165.94,12617.0,155.2487,155.3985,155.1737,155.3985,12617.0
2017-06-02 14:00:00,165.95,166.0,165.77,165.77,15409.0,155.4079,155.4547,155.2393,155.2393,15409.0
2017-06-02 14:10:00,165.75,165.78,165.53,165.53,27689.0,155.2206,155.2487,155.0145,155.0145,27689.0
2017-06-02 14:20:00,165.58,165.6,165.27,165.28,16493.0,155.0614,155.0801,154.7711,154.7804,16493.0
2017-06-02 14:30:00,165.27,165.45,165.27,165.39,12666.0,154.7711,154.9396,154.7711,154.8834,12666.0
2017-06-02 14:40:00,165.39,165.5,165.23,165.39,43887.0,154.8834,154.9865,154.7336,154.8834,43887.0
2017-06-02 14:50:00,165.35,165.54,165.35,165.54,19816.0,154.846,155.0239,154.846,155.0239,19816.0
2017-06-02 15:00:00,165.53,165.72,165.53,165.72,16776.0,155.0145,155.1925,155.0145,155.1925,16776.0
2017-06-02 15:10:00,165.71,165.79,165.63,165.76,27993.0,155.1831,155.258,155.1082,155.2299,27993.0
2017-06-02 15:20:00,165.75,165.78,165.63,165.7,27211.0,155.2206,155.2487,155.1082,155.1737,27211.0
2017-06-02 15:30:00,165.72,165.77,165.63,165.75,31287.0,155.1925,155.2393,155.1082,155.2206,31287.0
2017-06-02 15:40:00,165.76,165.78,165.51,165.55,47917.0,155.2299,155.2487,154.9958,155.0333,47917.0
2017-06-02 15:50:00,165.57,165.69,165.52,165.61,134448.0,155.052,155.1644,155.0052,155.0895,134448.0
2017-06-05 09:30:00,166.16,166.16,165.15,165.65,30259.0,155.6045,155.6045,154.6587,155.1269,30259.0
2017-06-05 09:40:00,165.65,165.67,164.49,164.79,36101.0,155.1269,155.1457,154.0406,154.3216,36101.0
2017-06-05 09:50:00,164.93,165.48,164.27,165.39,89163.0,154.4527,154.9677,153.8346,154.8834,89163.0
2017-06-05 10:00:00,165.34,165.88,164.82,164.89,63341.0,154.8366,155.3423,154.3497,154.4152,63341.0
2017-06-05 10:10:00,164.9,165.16,164.86,164.94,37101.0,154.4246,154.6681,154.3871,154.462,37101.0
2017-06-05 10:20:00,164.84,165.03,164.68,164.88,19836.0,154.3684,154.5463,154.2185,154.4058,19836.0
2017-06-05 10:30:00,164.91,165.18,164.8,165.0,34423.0,154.4339,154.6868,154.3309,154.5182,34423.0
2017-06-05 10:40:00,165.0,165.08,164.8,165.02,17567.0,154.5182,154.5931,154.3309,154.5369,17567.0
2017-06-05 10:50:00,165.01,165.75,164.98,165.69,37827.0,154.5276,155.2206,154.4995,155.1644,37827.0
2017-06-05 11:00:00,165.61,165.71,165.29,165.57,42667.0,155.0895,155.1831,154.7898,155.052,42667.0
2017-06-05 11:10:00,165.61,165.79,165.36,165.79,27386.0,155.0895,155.258,154.8553,155.258,27386.0
2017-06-05 11:20:00,165.79,165.99,165.73,165.92,25583.0,155.258,155.4453,155.2018,155.3798,25583.0
2017-06-05 11:30:00,165.87,166.08,165.79,165.95,21053.0,155.3329,155.5296,155.258,155.4079,21053.0
2017-06-05 11:40:00,165.95,165.99,165.5,165.5,14922.0,155.4079,155.4453,154.9865,154.9865,14922.0
2017-06-05 11:50:00,165.47,165.58,165.37,165.37,18031.0,154.9584,155.0614,154.8647,154.8647,18031.0
2017-06-05 12:00:00,165.39,165.55,165.18,165.55,22665.0,154.8834,155.0333,154.6868,155.0333,22665.0
2017-06-05 12:10:00,165.59,165.78,165.48,165.77,21362.0,155.0707,155.2487,154.9677,155.2393,21362.0
2017-06-05 12:20:00,165.74,165.97,165.71,165.85,12416.0,155.2112,155.4266,155.1831,155.3142,12416.0
2017-06-05 12:30:00,165.82,165.86,165.6,165.66,9002.0,155.2861,155.3236,155.0801,155.1363,9002.0
2017-06-05 12:40:00,165.69,165.84,165.66,165.73,10156.0,155.1644,155.3049,155.1363,155.2018,10156.0
2017-06-05 12:50:00,165.73,165.79,165.63,165.63,11054.0,155.2018,155.258,155.1082,155.1082,11054.0
2017-06-05 13:00:00,165.64,165.65,165.52,165.64,21249.0,155.1176,155.1269,155.0052,155.1176,21249.0
2017-06-05 13:10:00,165.65,165.71,165.55,165.61,19700.0,155.1269,155.1831,155.0333,155.0895,19700.0
2017-06-05 13:20:00,165.57,165.93,165.56,165.93,42367.0,155.052,155.3891,155.0426,155.3891,42367.0
2017-06-05 13:30:00,165.95,166.04,165.87,165.99,10974.0,155.4079,155.4921,155.3329,155.4453,10974.0
2017-06-05 13:40:00,165.97,166.02,165.91,165.96,10537.0,155.4266,155.4734,155.3704,155.4172,10537.0
2017-06-05 13:50:00,165.94,165.98,165.81,165.81,9691.0,155.3985,155.436,155.2768,155.2768,9691.0
2017-06-05 14:00:00,165.83,165.88,165.74,165.81,10971.0,155.2955,155.3423,155.2112,155.2768,10971.0
2017-06-05 14:10:00,165.83,166.04,165.83,165.89,9754.0,155.2955,155.4921,155.2955,155.3517,9754.0
2017-06-05 14:20:00,165.89,165.93,165.76,165.82,18696.0,155.3517,155.3891,155.2299,155.2861,18696.0
2017-06-05 14:30:00,165.85,165.88,165.8,165.85,15654.0,155.3142,155.3423,155.2674,155.3142,15654.0
2017-06-05 14:40:00,165.82,165.84,165.65,165.84,12626.0,155.2861,155.3049,155.1269,155.3049,12626.0
2017-06-05 14:50:00,165.82,165.9,165.79,165.84,15153.0,155.2861,155.361,155.258,155.3049,15153.0
2017-06-05 15:00:00,165.81,165.89,165.79,165.8,22608.0,155.2768,155.3517,155.258,155.2674,22608.0
2017-06-05 15:10:00,165.81,165.86,165.78,165.83,19469.0,155.2768,155.3236,155.2487,155.2955,19469.0
2017-06-05 15:20:00,165.81,165.94,165.79,165.88,21391.0,155.2768,155.3985,155.258,155.3423,21391.0
2017-06-05 15:30:00,165.88,165.93,165.84,165.89,23661.0,155.3423,155.3891,155.3049,155.3517,23661.0
2017-06-05 15:40:00,165.89,166.18,165.84,166.05,54552.0,155.3517,155.6233,155.3049,155.5015,54552.0
2017-06-05 15:50:00,166.07,166.07,165.9,165.9,74266.0,155.5202,155.5202,155.361,155.361,74266.0
2017-06-06 09:30:00,165.5,165.5,164.02,164.72,53658.0,154.9865,154.9865,153.6005,154.256,53658.0
2017-06-06 09:40:00,164.73,164.89,164.28,164.28,23499.0,154.2654,154.4152,153.844,153.844,23499.0
2017-06-06 09:50:00,164.36,164.5,164.04,164.42,20766.0,153.9189,154.05,153.6192,153.9751,20766.0
2017-06-06 10:00:00,164.39,164.63,163.78,163.78,101835.0,153.947,154.1717,153.3757,153.3757,101835.0
2017-06-06 10:10:00,163.84,164.25,163.71,163.73,51456.0,153.4319,153.8159,153.3102,153.3289,51456.0
2017-06-06 10:20:00,163.77,163.81,163.44,163.5,31298.0,153.3664,153.4038,153.0573,153.1135,31298.0
2017-06-06 10:30:00,163.53,163.53,162.62,162.7,100174.0,153.1416,153.1416,152.2894,152.3643,100174.0
2017-06-06 10:40:00,162.7,163.2,162.6,162.99,62923.0,152.3643,152.8326,152.2707,152.6359,62923.0
2017-06-06 10:50:00,163.03,163.13,162.66,162.75,43276.0,152.6734,152.767,152.3269,152.4112,43276.0
2017-06-06 11:00:00,162.7,162.75,162.39,162.49,45757.0,152.3643,152.4112,152.074,152.1677,45757.0
2017-06-06 11:10:00,162.51,162.51,161.89,162.08,44890.0,152.1864,152.1864,151.6058,151.7837,44890.0
2017-06-06 11:20:00,162.02,162.23,161.9,162.23,35984.0,151.7275,151.9242,151.6151,151.9242,35984.0
2017-06-06 11:30:00,162.24,162.85,162.12,162.76,41086.0,151.9335,152.5048,151.8212,152.4205,41086.0
2017-06-06 11:40:00,162.79,163.06,162.68,162.74,23378.0,152.4486,152.7015,152.3456,152.4018,23378.0
2017-06-06 11:50:00,162.76,162.86,162.64,162.71,26572.0,152.4205,152.5142,152.3081,152.3737,26572.0
2017-06-06 12:00:00,162.71,162.87,162.62,162.7,28701.0,152.3737,152.5235,152.2894,152.3643,28701.0
2017-06-06 12:10:00,162.68,162.83,162.12,162.28,57541.0,152.3456,152.4861,151.8212,151.971,57541.0
2017-06-06 12:20:00,162.24,162.3,161.95,162.03,31319.0,151.9335,151.9897,151.662,151.7369,31319.0
2017-06-06 12:30:00,162.06,162.1,161.93,162.02,22205.0,151.765,151.8024,151.6432,151.7275,22205.0
2017-06-06 12:40:00,161.99,162.26,161.94,162.1,30948.0,151.6994,151.9523,151.6526,151.8024,30948.0
2017-06-06 12:50:00,162.07,162.26,161.98,162.01,30987.0,151.7743,151.9523,151.6901,151.7182,30987.0
2017-06-06 13:00:00,162.04,162.08,161.77,161.77,18928.0,151.7463,151.7837,151.4934,151.4934,18928.0
2017-06-06 13:10:00,161.75,161.8,161.47,161.6,32553.0,151.4747,151.5215,151.2125,151.3342,32553.0
2017-06-06 13:20:00,161.59,161.76,161.3,161.75,50447.0,151.3248,151.484,151.0533,151.4747,50447.0
2017-06-06 13:30:00,161.76,162.15,161.76,161.9,21230.0,151.484,151.8493,151.484,151.6151,21230.0
2017-06-06 13:40:00,161.85,162.04,161.68,161.81,22943.0,151.5683,151.7463,151.4091,151.5309,22943.0
2017-06-06 13:50:00,161.81,162.06,161.8,162.01,30538.0,151.5309,151.765,151.5215,151.7182,30538.0
2017-06-06 14:00:00,161.98,162.05,161.5,161.56,57013.0,151.6901,151.7556,151.2406,151.2967,57013.0
2017-06-06 14:10:00,161.57,161.63,161.38,161.5,29995.0,151.3061,151.3623,151.1282,151.2406,29995.0
2017-06-06 14:20:00,161.5,161.53,161.25,161.53,36512.0,151.2406,151.2687,151.0064,151.2687,36512.0
2017-06-06 14:30:00,161.56,161.96,161.54,161.94,37007.0,151.2967,151.6713,151.278,151.6526,37007.0
2017-06-06 14:40:00,161.94,162.07,161.89,162.03,39298.0,151.6526,151.7743,151.6058,151.7369,39298.0
2017-06-06 14:50:00,162.03,162.07,161.67,161.68,34846.0,151.7369,151.7743,151.3998,151.4091,34846.0
2017-06-06 15:00:00,161.67,162.05,161.66,162.0,41711.0,151.3998,151.7556,151.3904,151.7088,41711.0
2017-06-06 15:10:00,162.01,162.02,161.77,161.9,38890.0,151.7182,151.7275,151.4934,151.6151,38890.0
2017-06-06 15:20:00,161.86,161.88,161.57,161.61,54859.0,151.5777,151.5964,151.3061,151.3436,54859.0
2017-06-06 15:30:00,161.61,161.72,161.52,161.71,56258.0,151.3436,151.4466,151.2593,151.4372,56258.0
2017-06-06 15:40:00,161.71,161.88,161.62,161.75,99490.0,151.4372,151.5964,151.3529,151.4747,99490.0
2017-06-06 15:50:00,161.78,162.0,161.67,161.9,221043.0,151.5028,151.7088,151.3998,151.6151,221043.0
2017-06-07 09:30:00,162.1,162.1,161.01,161.38,29410.0,151.8024,151.8024,150.7817,151.1282,29410.0
2017-06-07 09:40:00,161.3,161.34,160.63,160.71,25098.0,151.0533,151.0907,150.4258,150.5007,25098.0
2017-06-07 09:50:00,160.72,161.12,160.61,161.0,38149.0,150.5101,150.8847,150.4071,150.7723,38149.0
2017-06-07 10:00:00,160.96,161.92,160.95,161.85,22969.0,150.7349,151.6339,150.7255,151.5683,22969.0
2017-06-07 10:10:00,161.81,161.86,161.31,161.68,22284.0,151.5309,151.5777,151.0626,151.4091,22284.0
2017-06-07 10:20:00,161.68,162.14,161.58,161.59,33217.0,151.4091,151.8399,151.3155,151.3248,33217.0
2017-06-07 10:30:00,161.59,161.88,161.37,161.44,19232.0,151.3248,151.5964,151.1188,151.1844,19232.0
2017-06-07 10:40:00,161.42,161.42,161.12,161.17,30901.0,151.1656,151.1656,150.8847,150.9315,30901.0
2017-06-07 10:50:00,161.16,161.51,161.11,161.5,26853.0,150.9222,151.2499,150.8753,151.2406,26853.0
2017-06-07 11:00:00,161.5,161.73,161.44,161.69,18605.0,151.2406,151.4559,151.1844,151.4185,18605.0
2017-06-07 11:10:00,161.73,161.83,161.58,161.76,13025.0,151.4559,151.5496,151.3155,151.484,13025.0
2017-06-07 11:20:00,161.77,161.94,161.46,161.47,15608.0,151.4934,151.6526,151.2031,151.2125,15608.0
2017-06-07 11:30:00,161.47,161.55,161.29,161.29,14724.0,151.2125,151.2874,151.0439,151.0439,14724.0
2017-06-07 11:40:00,161.21,161.44,161.15,161.3,14570.0,150.969,151.1844,150.9128,151.0533,14570.0
2017-06-07 11:50:00,161.3,161.32,161.02,161.04,31709.0,151.0533,151.072,150.7911,150.8098,31709.0
2017-06-07 12:00:00,161.0,161.01,160.73,160.99,11689.0,150.7723,150.7817,150.5195,150.763,11689.0
2017-06-07 12:10:00,161.02,161.29,160.99,161.12,26933.0,150.7911,151.0439,150.763,150.8847,26933.0
2017-06-07 12:20:00,161.16,161.21,160.86,160.93,27578.0,150.9222,150.969,150.6412,150.7068,27578.0
2017-06-07 12:30:00,160.93,161.17,160.92,161.1,10058.0,150.7068,150.9315,150.6974,150.866,10058.0
2017-06-07 12:40:00,161.13,161.39,161.01,161.08,11433.0,150.8941,151.1375,150.7817,150.8472,11433.0
2017-06-07 12:50:00,161.04,161.19,160.93,161.19,14818.0,150.8098,150.9503,150.7068,150.9503,14818.0
2017-06-07 13:00:00,161.21,161.24,160.9,160.92,10706.0,150.969,150.9971,150.6787,150.6974,10706.0
2017-06-07 13:10:00,160.9,161.24,160.89,161.13,20971.0,150.6787,150.9971,150.6693,150.8941,20971.0
2017-06-07 13:20:00,161.01,161.56,161.01,161.46,20079.0,150.7817,151.2967,150.7817,151.2031,20079.0
2017-06-07 13:30:00,161.46,161.58,161.25,161.27,10468.0,151.2031,151.3155,151.0064,151.0252,10468.0
2017-06-07 13:40:00,161.24,161.51,161.24,161.48,11224.0,150.9971,151.2499,150.9971,151.2218,11224.0
2017-06-07 13:50:00,161.49,161.75,161.35,161.65,12381.0,151.2312,151.4747,151.1001,151.381,12381.0
2017-06-07 14:00:00,161.65,161.83,161.52,161.75,22446.0,151.381,151.5496,151.2593,151.4747,22446.0
2017-06-07 14:10:00,161.78,161.82,161.52,161.6,17032.0,151.5028,151.5402,151.2593,151.3342,17032.0
2017-06-07 14:20:00,161.61,161.75,161.49,161.64,19434.0,151.3436,151.4747,151.2312,151.3717,19434.0
2017-06-07 14:30:00,161.67,161.87,161.6,161.82,26947.0,151.3998,151.5871,151.3342,151.5402,26947.0
2017-06-07 14:40:00,161.8,162.1,161.79,161.96,38032.0,151.5215,151.8024,151.5121,151.6713,38032.0
2017-06-07 14:50:00,161.96,162.18,161.95,161.99,13058.0,151.6713,151.8774,151.662,151.6994,13058.0
2017-06-07 15:00:00,161.97,161.97,161.55,161.72,18994.0,151.6807,151.6807,151.2874,151.4466,18994.0
2017-06-07 15:10:00,161.72,161.91,161.72,161.9,17816.0,151.4466,151.6245,151.4466,151.6151,17816.0
2017-06-07 15:20:00,161.92,162.01,161.81,161.87,27110.0,151.6339,151.7182,151.5309,151.5871,27110.0
2017-06-07 15:30:00,161.87,161.91,161.73,161.81,28724.0,151.5871,151.6245,151.4559,151.5309,28724.0
2017-06-07 15:40:00,161.8,162.04,161.77,161.85,37418.0,151.5215,151.7463,151.4934,151.5683,37418.0
2017-06-07 15:50:00,161.85,161.85,161.48,161.6,95061.0,151.5683,151.5683,151.2218,151.3342,95061.0
2017-06-08 09:30:00,161.98,162.08,161.29,161.91,25488.0,151.6901,151.7837,151.0439,151.6245,25488.0
2017-06-08 09:40:00,161.89,162.49,161.58,161.63,19710.0,151.6058,152.1677,151.3155,151.3623,19710.0
2017-06-08 09:50:00,161.66,161.93,161.28,161.69,43605.0,151.3904,151.6432,151.0345,151.4185,43605.0
2017-06-08 10:00:00,161.69,162.57,161.69,162.57,24786.0,151.4185,152.2426,151.4185,152.2426,24786.0
2017-06-08 10:10:00,162.58,162.73,162.39,162.47,44686.0,152.2519,152.3924,152.074,152.1489,44686.0
2017-06-08 10:20:00,162.53,162.53,161.58,161.58,19397.0,152.2051,152.2051,151.3155,151.3155,19397.0
2017-06-08 10:30:00,161.56,161.7,161.18,161.31,16425.0,151.2967,151.4279,150.9409,151.0626,16425.0
2017-06-08 10:40:00,161.28,161.47,161.03,161.4,21523.0,151.0345,151.2125,150.8004,151.1469,21523.0
2017-06-08 10:50:00,161.4,161.42,161.13,161.21,19301.0,151.1469,151.1656,150.8941,150.969,19301.0
2017-06-08 11:00:00,161.21,161.43,161.0,161.22,28249.0,150.969,151.175,150.7723,150.9783,28249.0
2017-06-08 11:10:00,161.24,162.05,161.2,162.03,36380.0,150.9971,151.7556,150.9596,151.7369,36380.0
2017-06-08 11:20:00,162.08,162.26,162.03,162.17,14807.0,151.7837,151.9523,151.7369,151.868,14807.0
2017-06-08 11:30:00,162.18,162.38,162.17,162.32,26923.0,151.8774,152.0647,151.868,152.0085,26923.0
2017-06-08 11:40:00,162.29,162.37,162.1,162.33,15647.0,151.9804,152.0553,151.8024,152.0178,15647.0
2017-06-08 11:50:00,162.28,162.37,161.88,162.11,20977.0,151.971,152.0553,151.5964,151.8118,20977.0
2017-06-08 12:00:00,162.17,162.4,162.1,162.35,11436.0,151.868,152.0834,151.8024,152.0366,11436.0
2017-06-08 12:10:00,162.36,162.87,162.31,162.68,12703.0,152.0459,152.5235,151.9991,152.3456,12703.0
2017-06-08 12:20:00,162.68,162.81,162.54,162.54,69636.0,152.3456,152.4673,152.2145,152.2145,69636.0
2017-06-08 12:30:00,162.53,162.63,162.21,162.22,29477.0,152.2051,152.2988,151.9055,151.9148,29477.0
2017-06-08 12:40:00,162.22,162.37,162.14,162.19,26326.0,151.9148,152.0553,151.8399,151.8867,26326.0
2017-06-08 12:50:00,162.21,162.28,162.04,162.15,17326.0,151.9055,151.971,151.7463,151.8493,17326.0
2017-06-08 13:00:00,162.18,162.24,161.89,161.97,34918.0,151.8774,151.9335,151.6058,151.6807,34918.0
2017-06-08 13:10:00,162.03,162.08,161.85,161.9,7745.0,151.7369,151.7837,151.5683,151.6151,7745.0
2017-06-08 13:20:00,161.94,161.96,161.58,161.77,13236.0,151.6526,151.6713,151.3155,151.4934,13236.0
2017-06-08 13:30:00,161.87,162.03,161.78,161.89,12391.0,151.5871,151.7369,151.5028,151.6058,12391.0
2017-06-08 13:40:00,161.84,162.17,161.82,162.16,11959.0,151.559,151.868,151.5402,151.8586,11959.0
2017-06-08 13:50:00,162.2,162.48,162.13,162.28,10272.0,151.8961,152.1583,151.8305,151.971,10272.0
2017-06-08 14:00:00,162.32,162.39,162.08,162.09,13451.0,152.0085,152.074,151.7837,151.7931,13451.0
2017-06-08 14:10:00,162.13,162.21,161.82,161.84,13975.0,151.8305,151.9055,151.5402,151.559,13975.0
2017-06-08 14:20:00,161.88,161.91,161.54,161.7,13021.0,151.5964,151.6245,151.278,151.4279,13021.0
2017-06-08 14:30:00,161.64,161.67,161.4,161.47,14449.0,151.3717,151.3998,151.1469,151.2125,14449.0
2017-06-08 14:40:00,161.53,161.73,161.32,161.47,10192.0,151.2687,151.4559,151.072,151.2125,10192.0
2017-06-08 14:50:00,161.47,161.5,161.16,161.25,18990.0,151.2125,151.2406,150.9222,151.0064,18990.0
2017-06-08 15:00:00,161.22,161.47,161.22,161.47,17989.0,150.9783,151.2125,150.9783,151.2125,17989.0
2017-06-08 15:10:00,161.47,161.65,161.4,161.65,14217.0,151.2125,151.381,151.1469,151.381,14217.0
2017-06-08 15:20:00,161.7,161.98,161.66,161.93,18324.0,151.4279,151.6901,151.3904,151.6432,18324.0
2017-06-08 15:30:00,161.89,162.11,161.75,161.96,32419.0,151.6058,151.8118,151.4747,151.6713,32419.0
2017-06-08 15:40:00,161.99,162.17,161.95,161.98,34684.0,151.6994,151.868,151.662,151.6901,34684.0
2017-06-08 15:50:00,162.0,162.26,161.98,162.15,89962.0,151.7088,151.9523,151.6901,151.8493,89962.0
2017-06-09 09:30:00,161.98,162.33,161.62,162.24,19931.0,151.6901,152.0178,151.3529,151.9335,19931.0
2017-06-09 09:40:00,162.29,162.32,161.96,161.96,23526.0,151.9804,152.0085,151.6713,151.6713,23526.0
2017-06-09 09:50:00,161.86,162.29,161.86,162.11,11125.0,151.5777,151.9804,151.5777,151.8118,11125.0
2017-06-09 10:00:00,162.21,162.86,162.19,162.68,13704.0,151.9055,152.5142,151.8867,152.3456,13704.0
2017-06-09 10:10:00,162.6,162.64,162.35,162.6,10410.0,152.2707,152.3081,152.0366,152.2707,10410.0
2017-06-09 10:20:00,162.64,162.72,162.56,162.56,7076.0,152.3081,152.3831,152.2332,152.2332,7076.0
2017-06-09 10:30:00,162.6,162.65,162.43,162.47,7430.0,152.2707,152.3175,152.1115,152.1489,7430.0
2017-06-09 10:40:00,162.51,162.67,162.46,162.64,5740.0,152.1864,152.3362,152.1396,152.3081,5740.0
2017-06-09 10:50:00,162.63,162.63,162.38,162.46,19063.0,152.2988,152.2988,152.0647,152.1396,19063.0
2017-06-09 11:00:00,162.46,162.75,162.35,162.75,15599.0,152.1396,152.4112,152.0366,152.4112,15599.0
2017-06-09 11:10:00,162.72,162.82,162.49,162.63,11594.0,152.3831,152.4767,152.1677,152.2988,11594.0
2017-06-09 11:20:00,162.61,162.61,162.27,162.43,5399.0,152.28,152.28,151.9616,152.1115,5399.0
2017-06-09 11:30:00,162.4,162.51,162.14,162.49,14314.0,152.0834,152.1864,151.8399,152.1677,14314.0
2017-06-09 11:40:00,162.54,162.67,162.47,162.54,5284.0,152.2145,152.3362,152.1489,152.2145,5284.0
2017-06-09 11:50:00,162.54,162.67,162.39,162.4,6651.0,152.2145,152.3362,152.074,152.0834,6651.0
2017-06-09 12:00:00,162.36,162.72,162.35,162.68,6656.0,152.0459,152.3831,152.0366,152.3456,6656.0
2017-06-09 12:10:00,162.71,162.91,162.69,162.8,13505.0,152.3737,152.561,152.355,152.458,13505.0
2017-06-09 12:20:00,162.88,162.99,162.75,162.93,7451.0,152.5329,152.6359,152.4112,152.5797,7451.0
2017-06-09 12:30:00,162.98,163.0,162.7,162.78,12697.0,152.6265,152.6453,152.3643,152.4392,12697.0
2017-06-09 12:40:00,162.79,163.09,162.77,163.03,19890.0,152.4486,152.7296,152.4299,152.6734,19890.0
2017-06-09 12:50:00,163.07,163.19,162.93,163.07,5725.0,152.7108,152.8232,152.5797,152.7108,5725.0
2017-06-09 13:00:00,163.05,163.27,163.05,163.17,14332.0,152.6921,152.8981,152.6921,152.8045,14332.0
2017-06-09 13:10:00,163.15,163.19,163.05,163.11,7125.0,152.7857,152.8232,152.6921,152.7483,7125.0
2017-06-09 13:20:00,163.15,163.32,163.14,163.25,4485.0,152.7857,152.9449,152.7764,152.8794,4485.0
2017-06-09 13:30:00,163.25,163.35,163.09,163.15,16241.0,152.8794,152.973,152.7296,152.7857,16241.0
2017-06-09 13:40:00,163.17,163.17,162.92,162.95,14949.0,152.8045,152.8045,152.5704,152.5984,14949.0
2017-06-09 13:50:00,162.91,163.11,162.91,163.05,13602.0,152.561,152.7483,152.561,152.6921,13602.0
2017-06-09 14:00:00,163.06,163.18,162.96,162.96,16147.0,152.7015,152.8138,152.6078,152.6078,16147.0
2017-06-09 14:10:00,162.94,163.02,162.77,162.97,13464.0,152.5891,152.664,152.4299,152.6172,13464.0
2017-06-09 14:20:00,163.0,163.16,162.86,162.86,14933.0,152.6453,152.7951,152.5142,152.5142,14933.0
2017-06-09 14:30:00,162.95,163.11,162.7,162.88,24689.0,152.5984,152.7483,152.3643,152.5329,24689.0
2017-06-09 14:40:00,162.82,162.88,162.47,162.47,22330.0,152.4767,152.5329,152.1489,152.1489,22330.0
2017-06-09 14:50:00,162.55,162.68,162.32,162.68,23995.0,152.2239,152.3456,152.0085,152.3456,23995.0
2017-06-09 15:00:00,162.64,163.21,162.57,163.12,21988.0,152.3081,152.8419,152.2426,152.7576,21988.0
2017-06-09 15:10:00,163.1,163.27,162.95,163.2,17398.0,152.7389,152.8981,152.5984,152.8326,17398.0
2017-06-09 15:20:00,163.23,163.48,163.07,163.48,13908.0,152.8607,153.0948,152.7108,153.0948,13908.0
2017-06-09 15:30:00,163.46,163.46,163.09,163.15,22453.0,153.076,153.076,152.7296,152.7857,22453.0
2017-06-09 15:40:00,163.16,163.16,162.97,163.12,31115.0,152.7951,152.7951,152.6172,152.7576,31115.0
2017-06-09 15:50:00,163.09,163.51,163.08,163.43,102684.0,152.7296,153.1229,152.7202,153.048,102684.0
2017-06-12 09:30:00,163.4,164.3,163.4,163.44,27444.0,153.0199,153.8627,153.0199,153.0573,27444.0
2017-06-12 09:40:00,163.37,164.57,163.1,164.08,36610.0,152.9918,154.1155,152.7389,153.6567,36610.0
2017-06-12 09:50:00,164.13,164.31,163.27,163.7,47053.0,153.7035,153.872,152.8981,153.3008,47053.0
2017-06-12 10:00:00,163.67,163.85,162.83,163.52,59489.0,153.2727,153.4413,152.4861,153.1322,59489.0
2017-06-12 10:10:00,163.44,163.56,162.62,162.76,40212.0,153.0573,153.1697,152.2894,152.4205,40212.0
2017-06-12 10:20:00,162.76,163.29,162.4,162.98,18055.0,152.4205,152.9168,152.0834,152.6265,18055.0
2017-06-12 10:30:00,162.98,163.33,162.76,163.18,25880.0,152.6265,152.9543,152.4205,152.8138,25880.0
2017-06-12 10:40:00,163.14,163.5,163.12,163.35,12976.0,152.7764,153.1135,152.7576,152.973,12976.0
2017-06-12 10:50:00,163.29,163.31,162.79,163.06,27573.0,152.9168,152.9356,152.4486,152.7015,27573.0
2017-06-12 11:00:00,163.01,163.12,162.41,162.44,16511.0,152.6546,152.7576,152.0927,152.1208,16511.0
2017-06-12 11:10:00,162.47,162.6,162.25,162.32,17392.0,152.1489,152.2707,151.9429,152.0085,17392.0
2017-06-12 11:20:00,162.27,162.58,162.18,162.52,25782.0,151.9616,152.2519,151.8774,152.1958,25782.0
2017-06-12 11:30:00,162.56,162.8,162.38,162.46,13246.0,152.2332,152.458,152.0647,152.1396,13246.0
2017-06-12 11:40:00,162.47,162.75,162.25,162.66,16889.0,152.1489,152.4112,151.9429,152.3269,16889.0
2017-06-12 11:50:00,162.6,162.66,162.36,162.39,8312.0,152.2707,152.3269,152.0459,152.074,8312.0
2017-06-12 12:00:00,162.39,162.51,161.78,161.91,31599.0,152.074,152.1864,151.5028,151.6245,31599.0
2017-06-12 12:10:00,161.88,161.99,161.75,161.94,33198.0,151.5964,151.6994,151.4747,151.6526,33198.0
2017-06-12 12:20:00,161.92,162.06,161.74,162.0,12926.0,151.6339,151.765,151.4653,151.7088,12926.0
2017-06-12 12:30:00,161.97,162.31,161.95,162.16,19852.0,151.6807,151.9991,151.662,151.8586,19852.0
2017-06-12 12:40:00,162.16,162.16,161.79,161.97,48470.0,151.8586,151.8586,151.5121,151.6807,48470.0
2017-06-12 12:50:00,161.96,162.23,161.96,162.12,18160.0,151.6713,151.9242,151.6713,151.8212,18160.0
2017-06-12 13:00:00,162.16,162.24,161.9,162.06,52444.0,151.8586,151.9335,151.6151,151.765,52444.0
2017-06-12 13:10:00,162.08,162.19,161.9,161.93,56819.0,151.7837,151.8867,151.6151,151.6432,56819.0
2017-06-12 13:20:00,161.91,162.05,161.71,161.78,41171.0,151.6245,151.7556,151.4372,151.5028,41171.0
2017-06-12 13:30:00,161.81,161.9,161.7,161.73,30982.0,151.5309,151.6151,151.4279,151.4559,30982.0
2017-06-12 13:40:00,161.77,161.89,161.59,161.59,44509.0,151.4934,151.6058,151.3248,151.3248,44509.0
2017-06-12 13:50:00,161.6,161.69,161.38,161.39,36492.0,151.3342,151.4185,151.1282,151.1375,36492.0
2017-06-12 14:00:00,161.44,161.76,161.43,161.68,45741.0,151.1844,151.484,151.175,151.4091,45741.0
2017-06-12 14:10:00,161.67,162.12,161.55,161.98,33435.0,151.3998,151.8212,151.2874,151.6901,33435.0
2017-06-12 14:20:00,161.96,161.96,161.61,161.73,76801.0,151.6713,151.6713,151.3436,151.4559,76801.0
2017-06-12 14:30:00,161.71,161.85,161.57,161.75,72191.0,151.4372,151.5683,151.3061,151.4747,72191.0
2017-06-12 14:40:00,161.77,162.05,161.7,161.95,34450.0,151.4934,151.7556,151.4279,151.662,34450.0
2017-06-12 14:50:00,161.99,162.15,161.9,162.05,45361.0,151.6994,151.8493,151.6151,151.7556,45361.0
2017-06-12 15:00:00,162.03,162.03,161.73,161.83,56502.0,151.7369,151.7369,151.4559,151.5496,56502.0
2017-06-12 15:10:00,161.83,161.85,161.71,161.8,27925.0,151.5496,151.5683,151.4372,151.5215,27925.0
2017-06-12 15:20:00,161.83,161.91,161.64,161.8,40216.0,151.5496,151.6245,151.3717,151.5215,40216.0
2017-06-12 15:30:00,161.81,162.22,161.73,162.16,55777.0,151.5309,151.9148,151.4559,151.8586,55777.0
2017-06-12 15:40:00,162.15,162.29,162.04,162.15,82675.0,151.8493,151.9804,151.7463,151.8493,82675.0
2017-06-12 15:50:00,162.15,162.18,161.74,161.75,205695.0,151.8493,151.8774,151.4653,151.4747,205695.0
2017-06-13 09:30:00,162.62,162.91,161.97,162.13,66012.0,152.2894,152.561,151.6807,151.8305,66012.0
2017-06-13 09:40:00,162.36,162.63,161.76,161.87,42058.0,152.0459,152.2988,151.484,151.5871,42058.0
2017-06-13 09:50:00,161.83,162.03,161.45,161.82,19805.0,151.5496,151.7369,151.1937,151.5402,19805.0
2017-06-13 10:00:00,161.78,162.27,161.76,162.09,23349.0,151.5028,151.9616,151.484,151.7931,23349.0
2017-06-13 10:10:00,162.08,162.5,161.86,161.96,15371.0,151.7837,152.177,151.5777,151.6713,15371.0
2017-06-13 10:20:00,162.0,162.07,161.74,162.07,14229.0,151.7088,151.7743,151.4653,151.7743,14229.0
2017-06-13 10:30:00,162.01,162.01,161.66,161.94,17537.0,151.7182,151.7182,151.3904,151.6526,17537.0
2017-06-13 10:40:00,161.94,162.18,161.82,162.11,20004.0,151.6526,151.8774,151.5402,151.8118,20004.0
2017-06-13 10:50:00,162.05,162.28,161.98,162.24,16644.0,151.7556,151.971,151.6901,151.9335,16644.0
2017-06-13 11:00:00,162.22,162.22,161.78,161.88,31641.0,151.9148,151.9148,151.5028,151.5964,31641.0
2017-06-13 11:10:00,161.86,161.96,161.56,161.56,17315.0,151.5777,151.6713,151.2967,151.2967,17315.0
2017-06-13 11:20:00,161.54,161.77,161.41,161.57,24700.0,151.278,151.4934,151.1563,151.3061,24700.0
2017-06-13 11:30:00,161.54,161.85,161.54,161.63,19655.0,151.278,151.5683,151.278,151.3623,19655.0
2017-06-13 11:40:00,161.65,161.98,161.57,161.63,14231.0,151.381,151.6901,151.3061,151.3623,14231.0
2017-06-13 11:50:00,161.61,161.66,161.31,161.5,18604.0,151.3436,151.3904,151.0626,151.2406,18604.0
2017-06-13 12:00:00,161.51,161.76,161.42,161.72,13037.0,151.2499,151.484,151.1656,151.4466,13037.0
2017-06-13 12:10:00,161.66,161.83,161.48,161.79,12370.0,151.3904,151.5496,151.2218,151.5121,12370.0
2017-06-13 12:20:00,161.78,161.93,161.75,161.86,11320.0,151.5028,151.6432,151.4747,151.5777,11320.0
2017-06-13 12:30:00,161.93,162.02,161.82,161.82,6707.0,151.6432,151.7275,151.5402,151.5402,6707.0
2017-06-13 12:40:00,161.82,161.94,161.68,161.78,15818.0,151.5402,151.6526,151.4091,151.5028,15818.0
2017-06-13 12:50:00,161.81,161.83,161.53,161.57,9156.0,151.5309,151.5496,151.2687,151.3061,9156.0
2017-06-13 13:00:00,161.53,161.75,161.45,161.53,9934.0,151.2687,151.4747,151.1937,151.2687,9934.0
2017-06-13 13:10:00,161.49,161.68,161.48,161.57,8745.0,151.2312,151.4091,151.2218,151.3061,8745.0
2017-06-13 13:20:00,161.51,161.55,161.3,161.43,10834.0,151.2499,151.2874,151.0533,151.175,10834.0
2017-06-13 13:30:00,161.44,161.59,161.4,161.58,14647.0,151.1844,151.3248,151.1469,151.3155,14647.0
2017-06-13 13:40:00,161.53,161.67,161.49,161.67,8962.0,151.2687,151.3998,151.2312,151.3998,8962.0
2017-06-13 13:50:00,161.67,161.83,161.6,161.83,16224.0,151.3998,151.5496,151.3342,151.5496,16224.0
2017-06-13 14:00:00,161.8,161.86,161.65,161.79,15799.0,151.5215,151.5777,151.381,151.5121,15799.0
2017-06-13 14:10:00,161.76,162.29,161.76,162.18,15288.0,151.484,151.9804,151.484,151.8774,15288.0
2017-06-13 14:20:00,162.16,162.31,162.11,162.23,17681.0,151.8586,151.9991,151.8118,151.9242,17681.0
2017-06-13 14:30:00,162.22,162.4,162.15,162.2,11518.0,151.9148,152.0834,151.8493,151.8961,11518.0
2017-06-13 14:40:00,162.18,162.22,162.05,162.14,14010.0,151.8774,151.9148,151.7556,151.8399,14010.0
2017-06-13 14:50:00,162.15,162.38,161.87,161.92,13457.0,151.8493,152.0647,151.5871,151.6339,13457.0
2017-06-13 15:00:00,161.87,161.91,161.74,161.9,23058.0,151.5871,151.6245,151.4653,151.6151,23058.0
2017-06-13 15:10:00,161.89,161.93,161.77,161.79,21029.0,151.6058,151.6432,151.4934,151.5121,21029.0
2017-06-13 15:20:00,161.78,161.98,161.77,161.97,16440.0,151.5028,151.6901,151.4934,151.6807,16440.0
2017-06-13 15:30:00,161.95,161.97,161.81,161.9,23473.0,151.662,151.6807,151.5309,151.6151,23473.0
2017-06-13 15:40:00,161.9,162.04,161.74,162.02,41289.0,151.6151,151.7463,151.4653,151.7275,41289.0
2017-06-13 15:50:00,162.04,162.18,161.89,162.14,81540.0,151.7463,151.8774,151.6058,151.8399,81540.0
2017-06-14 09:30:00,162.6,162.6,161.98,162.24,18836.0,152.2707,152.2707,151.6901,151.9335,18836.0
2017-06-14 09:40:00,162.02,162.39,161.83,162.3,13599.0,151.7275,152.074,151.5496,151.9897,13599.0
2017-06-14 09:50:00,162.41,162.83,162.1,162.53,24746.0,152.0927,152.4861,151.8024,152.2051,24746.0
2017-06-14 10:00:00,162.69,163.18,162.57,162.63,11264.0,152.355,152.8138,152.2426,152.2988,11264.0
2017-06-14 10:10:00,162.53,162.54,161.98,162.41,22766.0,152.2051,152.2145,151.6901,152.0927,22766.0
2017-06-14 10:20:00,162.35,162.41,162.09,162.09,8124.0,152.0366,152.0927,151.7931,151.7931,8124.0
2017-06-14 10:30:00,162.1,162.3,161.95,162.14,11886.0,151.8024,151.9897,151.662,151.8399,11886.0
2017-06-14 10:40:00,162.09,162.17,161.77,161.94,16103.0,151.7931,151.868,151.4934,151.6526,16103.0
2017-06-14 10:50:00,161.95,162.25,161.94,162.19,7933.0,151.662,151.9429,151.6526,151.8867,7933.0
2017-06-14 11:00:00,162.18,162.38,162.01,162.38,13328.0,151.8774,152.0647,151.7182,152.0647,13328.0
2017-06-14 11:10:00,162.36,162.53,162.31,162.45,9894.0,152.0459,152.2051,151.9991,152.1302,9894.0
2017-06-14 11:20:00,162.5,162.55,162.21,162.36,19196.0,152.177,152.2239,151.9055,152.0459,19196.0
2017-06-14 11:30:00,162.39,162.42,162.17,162.27,17310.0,152.074,152.1021,151.868,151.9616,17310.0
2017-06-14 11:40:00,162.28,162.7,162.27,162.59,10214.0,151.971,152.3643,151.9616,152.2613,10214.0
2017-06-14 11:50:00,162.62,162.82,162.54,162.82,10339.0,152.2894,152.4767,152.2145,152.4767,10339.0
2017-06-14 12:00:00,162.88,163.01,162.73,162.94,19206.0,152.5329,152.6546,152.3924,152.5891,19206.0
2017-06-14 12:10:00,162.92,163.02,162.67,162.95,18200.0,152.5704,152.664,152.3362,152.5984,18200.0
2017-06-14 12:20:00,162.98,163.3,162.98,163.08,7580.0,152.6265,152.9262,152.6265,152.7202,7580.0
2017-06-14 12:30:00,163.12,163.54,163.11,163.49,11840.0,152.7576,153.151,152.7483,153.1041,11840.0
2017-06-14 12:40:00,163.51,163.74,163.44,163.65,22731.0,153.1229,153.3383,153.0573,153.254,22731.0
2017-06-14 12:50:00,163.63,164.04,163.63,163.83,21761.0,153.2352,153.6192,153.2352,153.4225,21761.0
2017-06-14 13:00:00,163.79,164.01,163.76,163.99,15340.0,153.3851,153.5911,153.357,153.5724,15340.0
2017-06-14 13:10:00,164.02,164.17,163.9,163.92,10535.0,153.6005,153.7409,153.4881,153.5068,10535.0
2017-06-14 13:20:00,163.84,164.02,163.84,163.92,17157.0,153.4319,153.6005,153.4319,153.5068,17157.0
2017-06-14 13:30:00,163.84,164.12,163.77,164.1,19482.0,153.4319,153.6941,153.3664,153.6754,19482.0
2017-06-14 13:40:00,164.1,164.26,164.02,164.08,16583.0,153.6754,153.8252,153.6005,153.6567,16583.0
2017-06-14 13:50:00,164.08,164.21,163.98,164.19,25865.0,153.6567,153.7784,153.563,153.7597,25865.0
2017-06-14 14:00:00,164.13,164.62,164.07,164.54,21550.0,153.7035,154.1624,153.6473,154.0874,21550.0
2017-06-14 14:10:00,164.58,164.58,163.83,163.83,26994.0,154.1249,154.1249,153.4225,153.4225,26994.0
2017-06-14 14:20:00,163.87,164.28,163.8,164.14,16904.0,153.46,153.844,153.3944,153.7128,16904.0
2017-06-14 14:30:00,164.12,164.37,163.96,164.08,14557.0,153.6941,153.9282,153.5443,153.6567,14557.0
2017-06-14 14:40:00,164.05,164.12,163.44,163.44,34613.0,153.6286,153.6941,153.0573,153.0573,34613.0
2017-06-14 14:50:00,163.51,163.65,163.37,163.55,20977.0,153.1229,153.254,152.9918,153.1603,20977.0
2017-06-14 15:00:00,163.52,163.71,163.38,163.39,24061.0,153.1322,153.3102,153.0011,153.0105,24061.0
2017-06-14 15:10:00,163.39,163.47,163.2,163.46,16594.0,153.0105,153.0854,152.8326,153.076,16594.0
2017-06-14 15:20:00,163.47,163.55,163.28,163.53,29649.0,153.0854,153.1603,152.9075,153.1416,29649.0
2017-06-14 15:30:00,163.53,163.73,163.39,163.5,35088.0,153.1416,153.3289,153.0105,153.1135,35088.0
2017-06-14 15:40:00,163.5,163.53,163.2,163.47,26681.0,153.1135,153.1416,152.8326,153.0854,26681.0
2017-06-14 15:50:00,163.45,163.49,163.27,163.32,61640.0,153.0667,153.1041,152.8981,152.9449,61640.0
2017-06-15 09:30:00,162.15,162.63,161.76,161.89,15652.0,151.8493,152.2988,151.484,151.6058,15652.0
2017-06-15 09:40:00,161.93,162.4,161.78,161.87,21124.0,151.6432,152.0834,151.5028,151.5871,21124.0
2017-06-15 09:50:00,161.88,161.9,161.49,161.89,12423.0,151.5964,151.6151,151.2312,151.6058,12423.0
2017-06-15 10:00:00,161.99,162.56,161.93,162.4,25884.0,151.6994,152.2332,151.6432,152.0834,25884.0
2017-06-15 10:10:00,162.41,163.04,162.4,163.02,13577.0,152.0927,152.6827,152.0834,152.664,13577.0
2017-06-15 10:20:00,163.08,163.5,162.92,163.5,10985.0,152.7202,153.1135,152.5704,153.1135,10985.0
2017-06-15 10:30:00,163.57,163.62,163.33,163.47,11573.0,153.1791,153.2259,152.9543,153.0854,11573.0
2017-06-15 10:40:00,163.49,163.49,163.25,163.35,15472.0,153.1041,153.1041,152.8794,152.973,15472.0
2017-06-15 10:50:00,163.27,163.43,163.18,163.4,8328.0,152.8981,153.048,152.8138,153.0199,8328.0
2017-06-15 11:00:00,163.44,163.6,163.38,163.51,9476.0,153.0573,153.2072,153.0011,153.1229,9476.0
2017-06-15 11:10:00,163.51,163.52,163.18,163.19,14778.0,153.1229,153.1322,152.8138,152.8232,14778.0
2017-06-15 11:20:00,163.15,163.62,162.89,163.62,25968.0,152.7857,153.2259,152.5423,153.2259,25968.0
2017-06-15 11:30:00,163.58,163.86,163.5,163.53,7800.0,153.1884,153.4506,153.1135,153.1416,7800.0
2017-06-15 11:40:00,163.59,163.72,163.54,163.66,9671.0,153.1978,153.3195,153.151,153.2633,9671.0
2017-06-15 11:50:00,163.71,164.06,163.71,163.76,15527.0,153.3102,153.6379,153.3102,153.357,15527.0
2017-06-15 12:00:00,163.78,163.82,163.71,163.76,14706.0,153.3757,153.4132,153.3102,153.357,14706.0
2017-06-15 12:10:00,163.79,164.06,163.71,163.87,15787.0,153.3851,153.6379,153.3102,153.46,15787.0
2017-06-15 12:20:00,163.81,163.89,163.69,163.78,15676.0,153.4038,153.4787,153.2914,153.3757,15676.0
2017-06-15 12:30:00,163.86,163.89,163.75,163.77,8023.0,153.4506,153.4787,153.3476,153.3664,8023.0
2017-06-15 12:40:00,163.78,164.0,163.75,163.89,13881.0,153.3757,153.5817,153.3476,153.4787,13881.0
2017-06-15 12:50:00,163.86,164.13,163.85,164.13,12000.0,153.4506,153.7035,153.4413,153.7035,12000.0
2017-06-15 13:00:00,164.13,164.88,164.13,164.64,29044.0,153.7035,154.4058,153.7035,154.1811,29044.0
2017-06-15 13:10:00,164.64,164.72,164.21,164.32,18098.0,154.1811,154.256,153.7784,153.8814,18098.0
2017-06-15 13:20:00,164.34,164.42,164.04,164.04,7965.0,153.9001,153.9751,153.6192,153.6192,7965.0
2017-06-15 13:30:00,164.09,164.27,164.03,164.22,17896.0,153.666,153.8346,153.6098,153.7878,17896.0
2017-06-15 13:40:00,164.22,164.27,163.71,163.82,51226.0,153.7878,153.8346,153.3102,153.4132,51226.0
2017-06-15 13:50:00,163.82,163.96,163.79,163.83,13556.0,153.4132,153.5443,153.3851,153.4225,13556.0
2017-06-15 14:00:00,163.83,164.15,163.81,164.01,14702.0,153.4225,153.7222,153.4038,153.5911,14702.0
2017-06-15 14:10:00,164.02,164.09,163.91,164.02,13552.0,153.6005,153.666,153.4975,153.6005,13552.0
2017-06-15 14:20:00,163.95,164.34,163.94,164.31,25040.0,153.5349,153.9001,153.5256,153.872,25040.0
2017-06-15 14:30:00,164.23,164.24,164.07,164.13,6965.0,153.7971,153.8065,153.6473,153.7035,6965.0
2017-06-15 14:40:00,164.13,164.22,164.12,164.13,19056.0,153.7035,153.7878,153.6941,153.7035,19056.0
2017-06-15 14:50:00,164.14,164.14,163.85,164.0,9792.0,153.7128,153.7128,153.4413,153.5817,9792.0
2017-06-15 15:00:00,163.99,164.2,163.99,164.17,11360.0,153.5724,153.769,153.5724,153.7409,11360.0
2017-06-15 15:10:00,164.17,164.22,164.09,164.15,19720.0,153.7409,153.7878,153.666,153.7222,19720.0
2017-06-15 15:20:00,164.16,164.18,163.97,164.07,11918.0,153.7316,153.7503,153.5536,153.6473,11918.0
2017-06-15 15:30:00,164.07,164.1,163.92,164.02,32727.0,153.6473,153.6754,153.5068,153.6005,32727.0
2017-06-15 15:40:00,164.02,164.15,163.99,164.11,52046.0,153.6005,153.7222,153.5724,153.6848,52046.0
2017-06-15 15:50:00,164.09,164.11,163.77,163.93,123050.0,153.666,153.6848,153.3664,153.5162,123050.0
2017-06-16 09:30:00,164.22,164.5,162.58,162.62,182182.0,153.7878,154.05,152.2519,152.2894,182182.0
2017-06-16 09:40:00,162.64,163.05,162.1,162.63,19651.0,152.3081,152.6921,151.8024,152.2988,19651.0
2017-06-16 09:50:00,162.63,162.63,161.47,161.91,64224.0,152.2988,152.2988,151.2125,151.6245,64224.0
2017-06-16 10:00:00,161.87,162.11,161.02,161.18,64582.0,151.5871,151.8118,150.7911,150.9409,64582.0
2017-06-16 10:10:00,161.18,161.86,161.09,161.78,18410.0,150.9409,151.5777,150.8566,151.5028,18410.0
2017-06-16 10:20:00,161.74,161.9,160.52,160.64,66842.0,151.4653,151.6151,150.3228,150.4352,66842.0
2017-06-16 10:30:00,160.62,160.82,160.09,160.15,87135.0,150.4165,150.6038,149.9201,149.9763,87135.0
2017-06-16 10:40:00,160.1,160.4,159.83,159.98,87102.0,149.9295,150.2104,149.6766,149.8171,87102.0
2017-06-16 10:50:00,159.97,160.31,159.47,159.47,75012.0,149.8078,150.1262,149.3395,149.3395,75012.0
2017-06-16 11:00:00,159.52,160.49,159.36,160.34,57122.0,149.3863,150.2947,149.2365,150.1542,57122.0
2017-06-16 11:10:00,160.34,160.39,159.95,160.25,52121.0,150.1542,150.2011,149.789,150.07,52121.0
2017-06-16 11:20:00,160.25,160.3,160.18,160.29,28671.0,150.07,150.1168,150.0044,150.1074,28671.0
2017-06-16 11:30:00,160.29,160.33,160.07,160.22,39010.0,150.1074,150.1449,149.9014,150.0419,39010.0
2017-06-16 11:40:00,160.24,160.24,159.95,160.0,38157.0,150.0606,150.0606,149.789,149.8358,38157.0
2017-06-16 11:50:00,160.03,160.06,159.76,159.86,37375.0,149.8639,149.892,149.6111,149.7047,37375.0
2017-06-16 12:00:00,159.87,160.11,159.66,160.02,67595.0,149.7141,149.9389,149.5174,149.8546,67595.0
2017-06-16 12:10:00,160.06,160.07,159.67,159.76,26691.0,149.892,149.9014,149.5268,149.6111,26691.0
2017-06-16 12:20:00,159.77,159.94,159.77,159.84,34042.0,149.6205,149.7797,149.6205,149.686,34042.0
2017-06-16 12:30:00,159.91,160.04,159.75,160.0,41470.0,149.7516,149.8733,149.6017,149.8358,41470.0
2017-06-16 12:40:00,160.0,160.42,160.0,160.42,28041.0,149.8358,150.2292,149.8358,150.2292,28041.0
2017-06-16 12:50:00,160.38,160.54,160.14,160.14,36302.0,150.1917,150.3415,149.967,149.967,36302.0
2017-06-16 13:00:00,160.16,160.17,159.66,159.78,44612.0,149.9857,149.995,149.5174,149.6298,44612.0
2017-06-16 13:10:00,159.74,159.81,159.43,159.57,40335.0,149.5924,149.6579,149.3021,149.4332,40335.0
2017-06-16 13:20:00,159.56,159.59,158.91,159.19,44167.0,149.4238,149.4519,148.8151,149.0773,44167.0
2017-06-16 13:30:00,159.22,159.82,159.21,159.66,36832.0,149.1054,149.6673,149.096,149.5174,36832.0
2017-06-16 13:40:00,159.66,159.95,159.61,159.9,27572.0,149.5174,149.789,149.4706,149.7422,27572.0
2017-06-16 13:50:00,159.9,160.0,159.66,159.66,22873.0,149.7422,149.8358,149.5174,149.5174,22873.0
2017-06-16 14:00:00,159.66,159.68,159.41,159.55,30823.0,149.5174,149.5362,149.2833,149.4144,30823.0
2017-06-16 14:10:00,159.55,159.68,159.42,159.67,33894.0,149.4144,149.5362,149.2927,149.5268,33894.0
2017-06-16 14:20:00,159.69,159.95,159.67,159.87,35444.0,149.5455,149.789,149.5268,149.7141,35444.0
2017-06-16 14:30:00,159.81,159.96,159.49,159.56,51076.0,149.6579,149.7984,149.3582,149.4238,51076.0
2017-06-16 14:40:00,159.55,159.72,159.5,159.56,54992.0,149.4144,149.5736,149.3676,149.4238,54992.0
2017-06-16 14:50:00,159.53,160.0,159.53,159.91,46047.0,149.3957,149.8358,149.3957,149.7516,46047.0
2017-06-16 15:00:00,159.94,160.1,159.88,160.09,49021.0,149.7797,149.9295,149.7235,149.9201,49021.0
2017-06-16 15:10:00,160.1,160.11,159.73,159.92,33698.0,149.9295,149.9389,149.583,149.7609,33698.0
2017-06-16 15:20:00,159.92,160.0,159.83,159.88,36293.0,149.7609,149.8358,149.6766,149.7235,36293.0
2017-06-16 15:30:00,159.89,160.02,159.85,159.96,62688.0,149.7328,149.8546,149.6954,149.7984,62688.0
2017-06-16 15:40:00,159.97,160.02,159.87,159.9,99990.0,149.8078,149.8546,149.7141,149.7422,99990.0
2017-06-16 15:50:00,159.9,159.96,159.7,159.85,340640.0,149.7422,149.7984,149.5549,149.6954,340640.0
2017-06-19 09:30:00,160.32,160.4,159.52,159.83,47042.0,150.1355,150.2104,149.3863,149.6766,47042.0
2017-06-19 09:40:00,159.91,160.29,159.78,160.22,32889.0,149.7516,150.1074,149.6298,150.0419,32889.0
2017-06-19 09:50:00,160.14,160.39,160.0,160.39,28152.0,149.967,150.2011,149.8358,150.2011,28152.0
2017-06-19 10:00:00,160.34,160.5,160.18,160.34,35376.0,150.1542,150.3041,150.0044,150.1542,35376.0
2017-06-19 10:10:00,160.38,160.75,160.34,160.46,51027.0,150.1917,150.5382,150.1542,150.2666,51027.0
2017-06-19 10:20:00,160.46,161.57,160.34,161.18,48033.0,150.2666,151.3061,150.1542,150.9409,48033.0
2017-06-19 10:30:00,161.12,161.72,160.84,161.1,50339.0,150.8847,151.4466,150.6225,150.866,50339.0
2017-06-19 10:40:00,161.12,161.24,160.98,161.15,23194.0,150.8847,150.9971,150.7536,150.9128,23194.0
2017-06-19 10:50:00,161.15,161.28,161.04,161.08,11892.0,150.9128,151.0345,150.8098,150.8472,11892.0
2017-06-19 11:00:00,161.04,161.08,160.62,160.71,21197.0,150.8098,150.8472,150.4165,150.5007,21197.0
2017-06-19 11:10:00,160.78,161.11,160.76,161.11,22652.0,150.5663,150.8753,150.5476,150.8753,22652.0
2017-06-19 11:20:00,161.13,161.58,161.12,161.34,15946.0,150.8941,151.3155,150.8847,151.0907,15946.0
2017-06-19 11:30:00,161.35,161.52,161.06,161.37,33162.0,151.1001,151.2593,150.8285,151.1188,33162.0
2017-06-19 11:40:00,161.35,161.5,161.25,161.35,17291.0,151.1001,151.2406,151.0064,151.1001,17291.0
2017-06-19 11:50:00,161.34,161.87,161.25,161.84,15121.0,151.0907,151.5871,151.0064,151.559,15121.0
2017-06-19 12:00:00,161.88,161.88,161.6,161.63,14554.0,151.5964,151.5964,151.3342,151.3623,14554.0
2017-06-19 12:10:00,161.65,161.84,161.49,161.61,68410.0,151.381,151.559,151.2312,151.3436,68410.0
2017-06-19 12:20:00,161.61,161.9,161.6,161.67,38797.0,151.3436,151.6151,151.3342,151.3998,38797.0
2017-06-19 12:30:00,161.67,161.78,161.45,161.78,22109.0,151.3998,151.5028,151.1937,151.5028,22109.0
2017-06-19 12:40:00,161.82,162.18,161.82,162.0,18031.0,151.5402,151.8774,151.5402,151.7088,18031.0
2017-06-19 12:50:00,161.99,162.17,161.82,161.82,22676.0,151.6994,151.868,151.5402,151.5402,22676.0
2017-06-19 13:00:00,161.8,161.99,161.67,161.75,18613.0,151.5215,151.6994,151.3998,151.4747,18613.0
2017-06-19 13:10:00,161.75,161.78,161.57,161.74,57478.0,151.4747,151.5028,151.3061,151.4653,57478.0
2017-06-19 13:20:00,161.73,161.82,161.59,161.61,13800.0,151.4559,151.5402,151.3248,151.3436,13800.0
2017-06-19 13:30:00,161.63,161.74,161.28,161.39,18759.0,151.3623,151.4653,151.0345,151.1375,18759.0
2017-06-19 13:40:00,161.36,161.4,161.11,161.19,17383.0,151.1095,151.1469,150.8753,150.9503,17383.0
2017-06-19 13:50:00,161.19,161.4,161.01,161.37,13611.0,150.9503,151.1469,150.7817,151.1188,13611.0
2017-06-19 14:00:00,161.34,161.4,161.12,161.26,19868.0,151.0907,151.1469,150.8847,151.0158,19868.0
2017-06-19 14:10:00,161.28,161.5,161.21,161.25,15882.0,151.0345,151.2406,150.969,151.0064,15882.0
2017-06-19 14:20:00,161.27,161.44,161.17,161.44,12418.0,151.0252,151.1844,150.9315,151.1844,12418.0
2017-06-19 14:30:00,161.42,161.43,161.22,161.29,26522.0,151.1656,151.175,150.9783,151.0439,26522.0
2017-06-19 14:40:00,161.34,161.4,161.14,161.17,12703.0,151.0907,151.1469,150.9034,150.9315,12703.0
2017-06-19 14:50:00,161.16,161.38,161.15,161.34,14340.0,150.9222,151.1282,150.9128,151.0907,14340.0
2017-06-19 15:00:00,161.34,161.5,161.3,161.45,30511.0,151.0907,151.2406,151.0533,151.1937,30511.0
2017-06-19 15:10:00,161.44,161.62,161.43,161.61,16826.0,151.1844,151.3529,151.175,151.3436,16826.0
2017-06-19 15:20:00,161.59,161.59,161.39,161.54,20243.0,151.3248,151.3248,151.1375,151.278,20243.0
2017-06-19 15:30:00,161.56,161.83,161.54,161.76,28003.0,151.2967,151.5496,151.278,151.484,28003.0
2017-06-19 15:40:00,161.75,161.82,161.6,161.61,43527.0,151.4747,151.5402,151.3342,151.3436,43527.0
2017-06-19 15:50:00,161.62,161.75,161.57,161.68,86096.0,151.3529,151.4747,151.3061,151.4091,86096.0
2017-06-20 09:30:00,161.27,161.6,161.03,161.33,20398.0,151.0252,151.3342,150.8004,151.0814,20398.0
2017-06-20 09:40:00,161.46,162.16,161.38,161.89,13618.0,151.2031,151.8586,151.1282,151.6058,13618.0
2017-06-20 09:50:00,161.91,162.14,161.7,161.7,20740.0,151.6245,151.8399,151.4279,151.4279,20740.0
2017-06-20 10:00:00,161.66,161.67,161.34,161.37,10359.0,151.3904,151.3998,151.0907,151.1188,10359.0
2017-06-20 10:10:00,161.34,161.89,161.21,161.72,38870.0,151.0907,151.6058,150.969,151.4466,38870.0
2017-06-20 10:20:00,161.75,161.78,161.51,161.51,15608.0,151.4747,151.5028,151.2499,151.2499,15608.0
2017-06-20 10:30:00,161.42,161.71,161.39,161.53,14213.0,151.1656,151.4372,151.1375,151.2687,14213.0
2017-06-20 10:40:00,161.53,161.84,161.31,161.6,27331.0,151.2687,151.559,151.0626,151.3342,27331.0
2017-06-20 10:50:00,161.71,162.14,161.45,162.03,15131.0,151.4372,151.8399,151.1937,151.7369,15131.0
2017-06-20 11:00:00,162.0,162.03,161.71,161.85,14613.0,151.7088,151.7369,151.4372,151.5683,14613.0
2017-06-20 11:10:00,161.93,162.02,161.71,161.77,12879.0,151.6432,151.7275,151.4372,151.4934,12879.0
2017-06-20 11:20:00,161.72,161.99,161.72,161.8,13881.0,151.4466,151.6994,151.4466,151.5215,13881.0
2017-06-20 11:30:00,161.87,161.89,161.67,161.67,6126.0,151.5871,151.6058,151.3998,151.3998,6126.0
2017-06-20 11:40:00,161.68,161.69,161.44,161.59,5644.0,151.4091,151.4185,151.1844,151.3248,5644.0
2017-06-20 11:50:00,161.56,161.63,161.21,161.21,8946.0,151.2967,151.3623,150.969,150.969,8946.0
2017-06-20 12:00:00,161.31,161.48,161.18,161.48,10036.0,151.0626,151.2218,150.9409,151.2218,10036.0
2017-06-20 12:10:00,161.44,161.47,161.19,161.3,18429.0,151.1844,151.2125,150.9503,151.0533,18429.0
2017-06-20 12:20:00,161.23,161.34,161.03,161.06,8872.0,150.9877,151.0907,150.8004,150.8285,8872.0
2017-06-20 12:30:00,161.06,161.21,160.96,161.06,9639.0,150.8285,150.969,150.7349,150.8285,9639.0
2017-06-20 12:40:00,161.08,161.22,160.97,161.11,9922.0,150.8472,150.9783,150.7442,150.8753,9922.0
2017-06-20 12:50:00,161.11,161.22,160.96,161.22,9399.0,150.8753,150.9783,150.7349,150.9783,9399.0
2017-06-20 13:00:00,161.17,161.24,161.09,161.24,9431.0,150.9315,150.9971,150.8566,150.9971,9431.0
2017-06-20 13:10:00,161.2,161.24,160.77,160.79,19022.0,150.9596,150.9971,150.5569,150.5757,19022.0
2017-06-20 13:20:00,160.78,161.0,160.74,160.9,14539.0,150.5663,150.7723,150.5288,150.6787,14539.0
2017-06-20 13:30:00,160.96,161.0,160.91,160.92,14588.0,150.7349,150.7723,150.688,150.6974,14588.0
2017-06-20 13:40:00,160.91,161.15,160.91,161.15,7548.0,150.688,150.9128,150.688,150.9128,7548.0
2017-06-20 13:50:00,161.1,161.18,161.01,161.14,8475.0,150.866,150.9409,150.7817,150.9034,8475.0
2017-06-20 14:00:00,161.14,161.57,161.14,161.52,9575.0,150.9034,151.3061,150.9034,151.2593,9575.0
2017-06-20 14:10:00,161.53,161.53,161.35,161.37,9897.0,151.2687,151.2687,151.1001,151.1188,9897.0
2017-06-20 14:20:00,161.42,161.63,161.3,161.39,13595.0,151.1656,151.3623,151.0533,151.1375,13595.0
2017-06-20 14:30:00,161.38,161.44,161.1,161.15,8650.0,151.1282,151.1844,150.866,150.9128,8650.0
2017-06-20 14:40:00,161.21,161.27,160.99,161.03,6922.0,150.969,151.0252,150.763,150.8004,6922.0
2017-06-20 14:50:00,160.86,161.34,160.85,161.34,10362.0,150.6412,151.0907,150.6318,151.0907,10362.0
2017-06-20 15:00:00,161.31,161.53,161.3,161.39,13277.0,151.0626,151.2687,151.0533,151.1375,13277.0
2017-06-20 15:10:00,161.35,161.56,161.3,161.47,6702.0,151.1001,151.2967,151.0533,151.2125,6702.0
2017-06-20 15:20:00,161.45,161.54,161.3,161.35,13168.0,151.1937,151.278,151.0533,151.1001,13168.0
2017-06-20 15:30:00,161.34,161.4,160.99,161.35,25466.0,151.0907,151.1469,150.763,151.1001,25466.0
2017-06-20 15:40:00,161.33,161.39,160.99,161.12,37149.0,151.0814,151.1375,150.763,150.8847,37149.0
2017-06-20 15:50:00,161.16,161.2,160.93,160.98,57760.0,150.9222,150.9596,150.7068,150.7536,57760.0
2017-06-21 09:30:00,160.51,161.75,160.07,161.74,26806.0,150.3134,151.4747,149.9014,151.4653,26806.0
2017-06-21 09:40:00,161.59,162.13,161.43,162.13,37542.0,151.3248,151.8305,151.175,151.8305,37542.0
2017-06-21 09:50:00,162.14,162.54,162.11,162.34,36333.0,151.8399,152.2145,151.8118,152.0272,36333.0
2017-06-21 10:00:00,162.34,163.18,162.34,162.91,33183.0,152.0272,152.8138,152.0272,152.561,33183.0
2017-06-21 10:10:00,162.83,162.87,162.13,162.13,11046.0,152.4861,152.5235,151.8305,151.8305,11046.0
2017-06-21 10:20:00,162.16,162.7,162.16,162.55,27837.0,151.8586,152.3643,151.8586,152.2239,27837.0
2017-06-21 10:30:00,162.44,162.44,161.67,161.72,17458.0,152.1208,152.1208,151.3998,151.4466,17458.0
2017-06-21 10:40:00,161.83,162.15,161.73,161.94,30006.0,151.5496,151.8493,151.4559,151.6526,30006.0
2017-06-21 10:50:00,161.95,162.27,161.94,162.08,7600.0,151.662,151.9616,151.6526,151.7837,7600.0
2017-06-21 11:00:00,162.12,162.17,161.71,161.79,9286.0,151.8212,151.868,151.4372,151.5121,9286.0
2017-06-21 11:10:00,161.75,162.26,161.67,162.07,38680.0,151.4747,151.9523,151.3998,151.7743,38680.0
2017-06-21 11:20:00,162.21,162.26,161.72,161.81,13096.0,151.9055,151.9523,151.4466,151.5309,13096.0
2017-06-21 11:30:00,161.81,161.83,161.48,161.53,10602.0,151.5309,151.5496,151.2218,151.2687,10602.0
2017-06-21 11:40:00,161.49,161.79,161.42,161.71,7199.0,151.2312,151.5121,151.1656,151.4372,7199.0
2017-06-21 11:50:00,161.78,162.02,161.72,161.86,11746.0,151.5028,151.7275,151.4466,151.5777,11746.0
2017-06-21 12:00:00,161.92,162.32,161.85,162.24,16134.0,151.6339,152.0085,151.5683,151.9335,16134.0
2017-06-21 12:10:00,162.24,162.41,162.08,162.17,24478.0,151.9335,152.0927,151.7837,151.868,24478.0
2017-06-21 12:20:00,162.18,162.21,161.97,162.01,5561.0,151.8774,151.9055,151.6807,151.7182,5561.0
2017-06-21 12:30:00,161.97,162.12,161.86,161.91,8588.0,151.6807,151.8212,151.5777,151.6245,8588.0
2017-06-21 12:40:00,161.93,161.98,161.65,161.65,6691.0,151.6432,151.6901,151.381,151.381,6691.0
2017-06-21 12:50:00,161.57,161.68,161.08,161.21,15972.0,151.3061,151.4091,150.8472,150.969,15972.0
2017-06-21 13:00:00,161.19,161.35,161.16,161.25,8535.0,150.9503,151.1001,150.9222,151.0064,8535.0
2017-06-21 13:10:00,161.29,161.44,161.29,161.43,4200.0,151.0439,151.1844,151.0439,151.175,4200.0
2017-06-21 13:20:00,161.42,161.57,161.38,161.46,19807.0,151.1656,151.3061,151.1282,151.2031,19807.0
2017-06-21 13:30:00,161.49,161.53,161.38,161.43,12100.0,151.2312,151.2687,151.1282,151.175,12100.0
2017-06-21 13:40:00,161.43,161.53,161.35,161.36,18194.0,151.175,151.2687,151.1001,151.1095,18194.0
2017-06-21 13:50:00,161.36,161.54,161.33,161.54,23230.0,151.1095,151.278,151.0814,151.278,23230.0
2017-06-21 14:00:00,161.55,162.17,161.48,162.07,16477.0,151.2874,151.868,151.2218,151.7743,16477.0
2017-06-21 14:10:00,162.01,162.29,162.01,162.29,7849.0,151.7182,151.9804,151.7182,151.9804,7849.0
2017-06-21 14:20:00,162.29,162.4,162.2,162.36,9968.0,151.9804,152.0834,151.8961,152.0459,9968.0
2017-06-21 14:30:00,162.4,162.81,162.38,162.74,18479.0,152.0834,152.4673,152.0647,152.4018,18479.0
2017-06-21 14:40:00,162.74,163.06,162.62,162.7,33006.0,152.4018,152.7015,152.2894,152.3643,33006.0
2017-06-21 14:50:00,162.63,162.93,162.63,162.73,20021.0,152.2988,152.5797,152.2988,152.3924,20021.0
2017-06-21 15:00:00,162.75,162.86,162.51,162.58,28279.0,152.4112,152.5142,152.1864,152.2519,28279.0
2017-06-21 15:10:00,162.58,162.63,162.43,162.48,19853.0,152.2519,152.2988,152.1115,152.1583,19853.0
2017-06-21 15:20:00,162.52,162.63,162.37,162.48,15939.0,152.1958,152.2988,152.0553,152.1583,15939.0
2017-06-21 15:30:00,162.53,162.72,162.4,162.59,42813.0,152.2051,152.3831,152.0834,152.2613,42813.0
2017-06-21 15:40:00,162.58,163.05,162.58,162.89,67165.0,152.2519,152.6921,152.2519,152.5423,67165.0
2017-06-21 15:50:00,162.89,162.94,162.66,162.87,130466.0,152.5423,152.5891,152.3269,152.5235,130466.0
2017-06-22 09:30:00,163.18,164.3,162.86,164.28,23107.0,152.8138,153.8627,152.5142,153.844,23107.0
2017-06-22 09:40:00,164.03,164.04,163.22,163.92,22499.0,153.6098,153.6192,152.8513,153.5068,22499.0
2017-06-22 09:50:00,163.75,164.58,163.66,163.93,44261.0,153.3476,154.1249,153.2633,153.5162,44261.0
2017-06-22 10:00:00,163.95,164.09,163.56,163.82,22774.0,153.5349,153.666,153.1697,153.4132,22774.0
2017-06-22 10:10:00,163.82,164.32,163.82,164.22,34503.0,153.4132,153.8814,153.4132,153.7878,34503.0
2017-06-22 10:20:00,164.25,164.79,164.25,164.29,41969.0,153.8159,154.3216,153.8159,153.8533,41969.0
2017-06-22 10:30:00,164.38,164.71,164.21,164.66,33114.0,153.9376,154.2466,153.7784,154.1998,33114.0
2017-06-22 10:40:00,164.63,164.89,164.44,164.89,48986.0,154.1717,154.4152,153.9938,154.4152,48986.0
2017-06-22 10:50:00,164.89,165.5,164.89,165.47,67094.0,154.4152,154.9865,154.4152,154.9584,67094.0
2017-06-22 11:00:00,165.48,165.76,165.3,165.61,30250.0,154.9677,155.2299,154.7992,155.0895,30250.0
2017-06-22 11:10:00,165.67,165.73,165.25,165.45,62453.0,155.1457,155.2018,154.7523,154.9396,62453.0
2017-06-22 11:20:00,165.45,165.83,165.39,165.8,38451.0,154.9396,155.2955,154.8834,155.2674,38451.0
2017-06-22 11:30:00,165.76,165.76,165.39,165.56,21193.0,155.2299,155.2299,154.8834,155.0426,21193.0
2017-06-22 11:40:00,165.6,166.43,165.6,166.2,61125.0,155.0801,155.8574,155.0801,155.642,61125.0
2017-06-22 11:50:00,166.2,166.26,165.71,165.78,31249.0,155.642,155.6982,155.1831,155.2487,31249.0
2017-06-22 12:00:00,165.78,166.39,165.72,166.31,24756.0,155.2487,155.8199,155.1925,155.745,24756.0
2017-06-22 12:10:00,166.39,166.75,166.15,166.15,47929.0,155.8199,156.157,155.5952,155.5952,47929.0
2017-06-22 12:20:00,166.15,166.59,166.15,166.47,23135.0,155.5952,156.0072,155.5952,155.8948,23135.0
2017-06-22 12:30:00,166.48,166.48,166.21,166.45,25638.0,155.9042,155.9042,155.6514,155.8761,25638.0
2017-06-22 12:40:00,166.4,166.98,166.4,166.91,28855.0,155.8293,156.3724,155.8293,156.3069,28855.0
2017-06-22 12:50:00,166.93,166.93,166.39,166.43,22484.0,156.3256,156.3256,155.8199,155.8574,22484.0
2017-06-22 13:00:00,166.4,166.56,166.4,166.47,21546.0,155.8293,155.9791,155.8293,155.8948,21546.0
2017-06-22 13:10:00,166.47,166.67,166.32,166.67,25574.0,155.8948,156.0821,155.7544,156.0821,25574.0
2017-06-22 13:20:00,166.69,167.23,166.47,166.47,66394.0,156.1009,156.6066,155.8948,155.8948,66394.0
2017-06-22 13:30:00,166.53,166.55,166.21,166.52,22481.0,155.951,155.9698,155.6514,155.9417,22481.0
2017-06-22 13:40:00,166.53,166.73,166.41,166.62,28037.0,155.951,156.1383,155.8386,156.0353,28037.0
2017-06-22 13:50:00,166.62,166.64,166.48,166.56,34348.0,156.0353,156.054,155.9042,155.9791,34348.0
2017-06-22 14:00:00,166.58,166.6,166.33,166.57,30281.0,155.9978,156.0166,155.7637,155.9885,30281.0
2017-06-22 14:10:00,166.53,166.7,166.46,166.51,30407.0,155.951,156.1102,155.8855,155.9323,30407.0
2017-06-22 14:20:00,166.5,166.56,166.32,166.37,24889.0,155.9229,155.9791,155.7544,155.8012,24889.0
2017-06-22 14:30:00,166.34,166.35,166.06,166.19,27174.0,155.7731,155.7825,155.5109,155.6326,27174.0
2017-06-22 14:40:00,166.19,166.4,166.04,166.27,22770.0,155.6326,155.8293,155.4921,155.7075,22770.0
2017-06-22 14:50:00,166.22,166.56,166.22,166.5,23846.0,155.6607,155.9791,155.6607,155.9229,23846.0
2017-06-22 15:00:00,166.51,166.51,166.25,166.38,24154.0,155.9323,155.9323,155.6888,155.8106,24154.0
2017-06-22 15:10:00,166.4,166.46,166.21,166.38,33205.0,155.8293,155.8855,155.6514,155.8106,33205.0
2017-06-22 15:20:00,166.39,166.42,165.86,165.9,30664.0,155.8199,155.848,155.3236,155.361,30664.0
2017-06-22 15:30:00,165.92,166.09,165.92,166.06,42694.0,155.3798,155.539,155.3798,155.5109,42694.0
2017-06-22 15:40:00,166.06,166.08,165.62,165.62,58811.0,155.5109,155.5296,155.0988,155.0988,58811.0
2017-06-22 15:50:00,165.59,165.73,165.53,165.59,101558.0,155.0707,155.2018,155.0145,155.0707,101558.0
2017-06-23 09:30:00,165.81,165.86,164.51,164.62,13790.0,155.2768,155.3236,154.0593,154.1624,13790.0
2017-06-23 09:40:00,164.63,165.42,164.35,164.97,13329.0,154.1717,154.9115,153.9095,154.4901,13329.0
2017-06-23 09:50:00,164.97,165.21,164.33,164.42,18765.0,154.4901,154.7149,153.8908,153.9751,18765.0
2017-06-23 10:00:00,164.43,164.71,164.25,164.71,19555.0,153.9844,154.2466,153.8159,154.2466,19555.0
2017-06-23 10:10:00,164.67,165.14,164.61,164.84,23225.0,154.2092,154.6493,154.153,154.3684,23225.0
2017-06-23 10:20:00,164.8,165.37,164.77,165.29,36868.0,154.3309,154.8647,154.3028,154.7898,36868.0
2017-06-23 10:30:00,165.29,165.65,165.13,165.53,15130.0,154.7898,155.1269,154.64,155.0145,15130.0
2017-06-23 10:40:00,165.47,165.89,165.45,165.82,25709.0,154.9584,155.3517,154.9396,155.2861,25709.0
2017-06-23 10:50:00,165.82,165.84,165.49,165.66,21358.0,155.2861,155.3049,154.9771,155.1363,21358.0
2017-06-23 11:00:00,165.66,165.99,165.55,165.98,24953.0,155.1363,155.4453,155.0333,155.436,24953.0
2017-06-23 11:10:00,165.86,166.11,165.79,166.08,22439.0,155.3236,155.5577,155.258,155.5296,22439.0
2017-06-23 11:20:00,166.11,166.3,165.99,166.29,13539.0,155.5577,155.7356,155.4453,155.7263,13539.0
2017-06-23 11:30:00,166.29,166.29,166.08,166.21,34993.0,155.7263,155.7263,155.5296,155.6514,34993.0
2017-06-23 11:40:00,166.29,166.3,166.15,166.24,21927.0,155.7263,155.7356,155.5952,155.6794,21927.0
2017-06-23 11:50:00,166.25,166.5,166.18,166.5,20679.0,155.6888,155.9229,155.6233,155.9229,20679.0
2017-06-23 12:00:00,166.47,166.48,166.37,166.42,24871.0,155.8948,155.9042,155.8012,155.848,24871.0
2017-06-23 12:10:00,166.44,166.56,166.37,166.46,15072.0,155.8667,155.9791,155.8012,155.8855,15072.0
2017-06-23 12:20:00,166.42,166.64,166.4,166.53,13737.0,155.848,156.054,155.8293,155.951,13737.0
2017-06-23 12:30:00,166.53,166.67,166.48,166.5,9716.0,155.951,156.0821,155.9042,155.9229,9716.0
2017-06-23 12:40:00,166.53,166.54,166.08,166.1,56305.0,155.951,155.9604,155.5296,155.5483,56305.0
2017-06-23 12:50:00,166.09,166.33,166.09,166.3,18951.0,155.539,155.7637,155.539,155.7356,18951.0
2017-06-23 13:00:00,166.29,166.36,166.14,166.36,7508.0,155.7263,155.7918,155.5858,155.7918,7508.0
2017-06-23 13:10:00,166.38,166.38,166.21,166.28,10792.0,155.8106,155.8106,155.6514,155.7169,10792.0
2017-06-23 13:20:00,166.27,166.32,166.18,166.21,8073.0,155.7075,155.7544,155.6233,155.6514,8073.0
2017-06-23 13:30:00,166.19,166.43,166.16,166.43,8813.0,155.6326,155.8574,155.6045,155.8574,8813.0
2017-06-23 13:40:00,166.42,166.53,166.37,166.53,17246.0,155.848,155.951,155.8012,155.951,17246.0
2017-06-23 13:50:00,166.54,166.79,166.54,166.71,18494.0,155.9604,156.1945,155.9604,156.1196,18494.0
2017-06-23 14:00:00,166.77,166.77,166.29,166.34,13612.0,156.1758,156.1758,155.7263,155.7731,13612.0
2017-06-23 14:10:00,166.34,166.38,166.1,166.19,12673.0,155.7731,155.8106,155.5483,155.6326,12673.0
2017-06-23 14:20:00,166.12,166.17,166.04,166.17,12061.0,155.5671,155.6139,155.4921,155.6139,12061.0
2017-06-23 14:30:00,166.15,166.39,166.15,166.23,10734.0,155.5952,155.8199,155.5952,155.6701,10734.0
2017-06-23 14:40:00,166.21,166.29,166.02,166.15,20716.0,155.6514,155.7263,155.4734,155.5952,20716.0
2017-06-23 14:50:00,166.09,166.13,165.98,166.0,29144.0,155.539,155.5764,155.436,155.4547,29144.0
2017-06-23 15:00:00,166.03,166.19,165.96,166.1,31698.0,155.4828,155.6326,155.4172,155.5483,31698.0
2017-06-23 15:10:00,166.1,166.29,166.01,166.23,23645.0,155.5483,155.7263,155.4641,155.6701,23645.0
2017-06-23 15:20:00,166.24,166.24,166.08,166.16,34873.0,155.6794,155.6794,155.5296,155.6045,34873.0
2017-06-23 15:30:00,166.18,166.43,166.17,166.32,35526.0,155.6233,155.8574,155.6139,155.7544,35526.0
2017-06-23 15:40:00,166.31,166.77,166.3,166.72,53291.0,155.745,156.1758,155.7356,156.129,53291.0
2017-06-23 15:50:00,166.71,167.09,166.66,166.88,170345.0,156.1196,156.4754,156.0728,156.2788,170345.0
2017-06-26 09:30:00,167.3,167.66,166.71,167.06,35930.0,156.6721,157.0092,156.1196,156.4474,35930.0
2017-06-26 09:40:00,167.04,167.59,167.01,167.53,25603.0,156.4286,156.9437,156.4005,156.8875,25603.0
2017-06-26 09:50:00,167.6,167.65,167.31,167.58,25295.0,156.953,156.9999,156.6815,156.9343,25295.0
2017-06-26 10:00:00,167.6,168.27,167.42,168.19,48917.0,156.953,157.5805,156.7845,157.5056,48917.0
2017-06-26 10:10:00,168.27,168.33,167.91,168.26,31164.0,157.5805,157.6367,157.2434,157.5711,31164.0
2017-06-26 10:20:00,168.32,168.35,167.69,167.91,30816.0,157.6273,157.6554,157.0373,157.2434,30816.0
2017-06-26 10:30:00,168.02,168.05,167.4,167.46,15770.0,157.3464,157.3745,156.7658,156.8219,15770.0
2017-06-26 10:40:00,167.4,167.75,167.39,167.44,39895.0,156.7658,157.0935,156.7564,156.8032,39895.0
2017-06-26 10:50:00,167.44,167.78,167.4,167.78,27762.0,156.8032,157.1216,156.7658,157.1216,27762.0
2017-06-26 11:00:00,167.71,167.75,166.98,167.14,59020.0,157.0561,157.0935,156.3724,156.5223,59020.0
2017-06-26 11:10:00,167.09,167.17,166.64,166.71,52351.0,156.4754,156.5504,156.054,156.1196,52351.0
2017-06-26 11:20:00,166.6,166.95,166.6,166.9,36224.0,156.0166,156.3443,156.0166,156.2975,36224.0
2017-06-26 11:30:00,166.86,167.2,166.8,167.17,31956.0,156.2601,156.5785,156.2039,156.5504,31956.0
2017-06-26 11:40:00,167.04,167.17,166.97,166.97,6523.0,156.4286,156.5504,156.3631,156.3631,6523.0
2017-06-26 11:50:00,166.99,167.26,166.99,167.26,17629.0,156.3818,156.6346,156.3818,156.6346,17629.0
2017-06-26 12:00:00,167.26,167.32,167.17,167.2,11780.0,156.6346,156.6908,156.5504,156.5785,11780.0
2017-06-26 12:10:00,167.17,167.21,167.07,167.17,15606.0,156.5504,156.5878,156.4567,156.5504,15606.0
2017-06-26 12:20:00,167.17,167.49,167.12,167.47,13837.0,156.5504,156.85,156.5035,156.8313,13837.0
2017-06-26 12:30:00,167.49,167.87,167.49,167.8,16000.0,156.85,157.2059,156.85,157.1403,16000.0
2017-06-26 12:40:00,167.83,168.29,167.77,168.26,24788.0,157.1684,157.5992,157.1122,157.5711,24788.0
2017-06-26 12:50:00,168.16,168.19,167.97,168.05,20170.0,157.4775,157.5056,157.2995,157.3745,20170.0
2017-06-26 13:00:00,168.05,168.18,167.92,168.15,16262.0,157.3745,157.4962,157.2527,157.4681,16262.0
2017-06-26 13:10:00,168.1,168.17,167.69,167.69,11662.0,157.4213,157.4868,157.0373,157.0373,11662.0
2017-06-26 13:20:00,167.69,168.21,167.69,168.21,19719.0,157.0373,157.5243,157.0373,157.5243,19719.0
2017-06-26 13:30:00,168.12,168.25,167.93,168.25,18089.0,157.44,157.5618,157.2621,157.5618,18089.0
2017-06-26 13:40:00,168.26,168.35,168.14,168.16,17897.0,157.5711,157.6554,157.4587,157.4775,17897.0
2017-06-26 13:50:00,168.15,168.25,168.01,168.23,10753.0,157.4681,157.5618,157.337,157.543,10753.0
2017-06-26 14:00:00,168.18,168.28,168.03,168.03,19556.0,157.4962,157.5899,157.3557,157.3557,19556.0
2017-06-26 14:10:00,168.03,168.29,168.01,168.16,18358.0,157.3557,157.5992,157.337,157.4775,18358.0
2017-06-26 14:20:00,168.16,168.21,168.0,168.18,17624.0,157.4775,157.5243,157.3276,157.4962,17624.0
2017-06-26 14:30:00,168.11,168.28,168.08,168.2,20149.0,157.4307,157.5899,157.4026,157.5149,20149.0
2017-06-26 14:40:00,168.15,168.47,168.15,168.34,29443.0,157.4681,157.7678,157.4681,157.646,29443.0
2017-06-26 14:50:00,168.34,168.51,168.15,168.51,44212.0,157.646,157.8052,157.4681,157.8052,44212.0
2017-06-26 15:00:00,168.46,168.59,168.44,168.54,37227.0,157.7584,157.8802,157.7397,157.8333,37227.0
2017-06-26 15:10:00,168.51,168.56,168.38,168.53,38870.0,157.8052,157.8521,157.6835,157.824,38870.0
2017-06-26 15:20:00,168.51,168.56,168.14,168.15,42071.0,157.8052,157.8521,157.4587,157.4681,42071.0
2017-06-26 15:30:00,168.14,168.18,167.88,167.95,59345.0,157.4587,157.4962,157.2153,157.2808,59345.0
2017-06-26 15:40:00,167.96,167.96,167.63,167.63,67454.0,157.2902,157.2902,156.9811,156.9811,67454.0
2017-06-26 15:50:00,167.7,167.87,167.52,167.65,131042.0,157.0467,157.2059,156.8781,156.9999,131042.0
2017-06-27 09:30:00,166.95,167.54,166.07,166.79,29527.0,156.3443,156.8969,155.5202,156.1945,29527.0
2017-06-27 09:40:00,166.68,167.23,166.1,167.22,31326.0,156.0915,156.6066,155.5483,156.5972,31326.0
2017-06-27 09:50:00,167.1,167.98,166.91,167.98,16693.0,156.4848,157.3089,156.3069,157.3089,16693.0
2017-06-27 10:00:00,167.8,168.45,167.5,168.45,36842.0,157.1403,157.7491,156.8594,157.7491,36842.0
2017-06-27 10:10:00,168.36,168.69,168.3,168.53,33477.0,157.6648,157.9738,157.6086,157.824,33477.0
2017-06-27 10:20:00,168.54,169.16,168.5,168.96,53771.0,157.8333,158.4139,157.7959,158.2267,53771.0
2017-06-27 10:30:00,168.94,169.29,168.43,168.43,40392.0,158.2079,158.5357,157.7303,157.7303,40392.0
2017-06-27 10:40:00,168.5,168.51,167.84,168.09,74015.0,157.7959,157.8052,157.1778,157.4119,74015.0
2017-06-27 10:50:00,168.19,168.91,167.97,168.59,46653.0,157.5056,158.1798,157.2995,157.8802,46653.0
2017-06-27 11:00:00,168.7,168.7,167.61,167.62,17524.0,157.9832,157.9832,156.9624,156.9718,17524.0
2017-06-27 11:10:00,167.68,168.06,167.53,167.94,20543.0,157.028,157.3838,156.8875,157.2715,20543.0
2017-06-27 11:20:00,168.0,168.17,167.9,168.17,38601.0,157.3276,157.4868,157.234,157.4868,38601.0
2017-06-27 11:30:00,168.16,168.2,167.78,167.91,13997.0,157.4775,157.5149,157.1216,157.2434,13997.0
2017-06-27 11:40:00,167.91,168.23,167.88,168.22,12580.0,157.2434,157.543,157.2153,157.5337,12580.0
2017-06-27 11:50:00,168.21,168.29,167.76,167.76,12966.0,157.5243,157.5992,157.1029,157.1029,12966.0
2017-06-27 12:00:00,167.84,168.07,167.83,167.92,15389.0,157.1778,157.3932,157.1684,157.2527,15389.0
2017-06-27 12:10:00,167.97,168.01,167.68,167.68,9776.0,157.2995,157.337,157.028,157.028,9776.0
2017-06-27 12:20:00,167.57,167.79,167.49,167.54,10304.0,156.925,157.131,156.85,156.8969,10304.0
2017-06-27 12:30:00,167.58,167.87,167.51,167.81,24936.0,156.9343,157.2059,156.8688,157.1497,24936.0
2017-06-27 12:40:00,167.75,168.03,167.75,167.99,26583.0,157.0935,157.3557,157.0935,157.3183,26583.0
2017-06-27 12:50:00,167.93,168.04,167.84,167.93,19705.0,157.2621,157.3651,157.1778,157.2621,19705.0
2017-06-27 13:00:00,167.95,168.12,167.9,168.02,25846.0,157.2808,157.44,157.234,157.3464,25846.0
2017-06-27 13:10:00,168.05,168.06,167.88,168.05,11366.0,157.3745,157.3838,157.2153,157.3745,11366.0
2017-06-27 13:20:00,168.03,168.07,167.92,167.94,8994.0,157.3557,157.3932,157.2527,157.2715,8994.0
2017-06-27 13:30:00,167.93,168.14,167.71,167.88,26292.0,157.2621,157.4587,157.0561,157.2153,26292.0
2017-06-27 13:40:00,167.84,167.91,167.55,167.75,20501.0,157.1778,157.2434,156.9062,157.0935,20501.0
2017-06-27 13:50:00,167.72,168.03,167.67,167.98,20612.0,157.0654,157.3557,157.0186,157.3089,20612.0
2017-06-27 14:00:00,167.99,168.0,167.55,167.68,16570.0,157.3183,157.3276,156.9062,157.028,16570.0
2017-06-27 14:10:00,167.65,168.03,167.63,167.98,24428.0,156.9999,157.3557,156.9811,157.3089,24428.0
2017-06-27 14:20:00,167.97,168.16,167.91,168.07,23693.0,157.2995,157.4775,157.2434,157.3932,23693.0
2017-06-27 14:30:00,168.05,168.08,167.82,167.92,15169.0,157.3745,157.4026,157.1591,157.2527,15169.0
2017-06-27 14:40:00,167.88,167.88,167.44,167.46,20829.0,157.2153,157.2153,156.8032,156.8219,20829.0
2017-06-27 14:50:00,167.5,167.69,167.42,167.44,18196.0,156.8594,157.0373,156.7845,156.8032,18196.0
2017-06-27 15:00:00,167.41,167.45,167.02,167.13,20559.0,156.7751,156.8126,156.4099,156.5129,20559.0
2017-06-27 15:10:00,167.09,167.4,167.03,167.4,22145.0,156.4754,156.7658,156.4193,156.7658,22145.0
2017-06-27 15:20:00,167.45,167.47,167.09,167.1,16535.0,156.8126,156.8313,156.4754,156.4848,16535.0
2017-06-27 15:30:00,167.16,167.22,166.83,167.04,32240.0,156.541,156.5972,156.232,156.4286,32240.0
2017-06-27 15:40:00,167.04,167.09,166.71,167.01,59219.0,156.4286,156.4754,156.1196,156.4005,59219.0
2017-06-27 15:50:00,167.03,167.03,166.74,166.74,111999.0,156.4193,156.4193,156.1477,156.1477,111999.0
2017-06-28 09:30:00,167.75,168.39,167.33,168.39,16914.0,157.0935,157.6929,156.7002,157.6929,16914.0
2017-06-28 09:40:00,168.27,168.39,167.76,168.17,10222.0,157.5805,157.6929,157.1029,157.4868,10222.0
2017-06-28 09:50:00,168.35,168.43,167.82,168.19,9537.0,157.6554,157.7303,157.1591,157.5056,9537.0
2017-06-28 10:00:00,168.11,168.39,167.92,168.21,9834.0,157.4307,157.6929,157.2527,157.5243,9834.0
2017-06-28 10:10:00,168.22,168.39,168.05,168.05,4600.0,157.5337,157.6929,157.3745,157.3745,4600.0
2017-06-28 10:20:00,167.97,168.1,167.79,168.0,18895.0,157.2995,157.4213,157.131,157.3276,18895.0
2017-06-28 10:30:00,168.16,168.26,167.89,167.9,9726.0,157.4775,157.5711,157.2246,157.234,9726.0
2017-06-28 10:40:00,168.01,168.3,167.88,167.97,8522.0,157.337,157.6086,157.2153,157.2995,8522.0
2017-06-28 10:50:00,168.02,168.12,167.57,167.64,11532.0,157.3464,157.44,156.925,156.9905,11532.0
2017-06-28 11:00:00,167.62,167.71,167.34,167.44,11740.0,156.9718,157.0561,156.7096,156.8032,11740.0
2017-06-28 11:10:00,167.37,167.49,167.2,167.41,13667.0,156.7377,156.85,156.5785,156.7751,13667.0
2017-06-28 11:20:00,167.42,167.52,167.24,167.25,6546.0,156.7845,156.8781,156.6159,156.6253,6546.0
2017-06-28 11:30:00,167.32,167.75,167.27,167.72,9184.0,156.6908,157.0935,156.644,157.0654,9184.0
2017-06-28 11:40:00,167.71,167.78,167.46,167.47,10471.0,157.0561,157.1216,156.8219,156.8313,10471.0
2017-06-28 11:50:00,167.46,167.95,167.46,167.95,12220.0,156.8219,157.2808,156.8219,157.2808,12220.0
2017-06-28 12:00:00,167.83,167.84,167.36,167.38,4234.0,157.1684,157.1778,156.7283,156.747,4234.0
2017-06-28 12:10:00,167.37,167.56,167.2,167.32,11385.0,156.7377,156.9156,156.5785,156.6908,11385.0
2017-06-28 12:20:00,167.27,167.33,167.1,167.1,22230.0,156.644,156.7002,156.4848,156.4848,22230.0
2017-06-28 12:30:00,167.09,167.1,166.69,166.78,23878.0,156.4754,156.4848,156.1009,156.1851,23878.0
2017-06-28 12:40:00,166.71,166.87,166.37,166.37,38861.0,156.1196,156.2694,155.8012,155.8012,38861.0
2017-06-28 12:50:00,166.33,166.57,165.92,166.23,68753.0,155.7637,155.9885,155.3798,155.6701,68753.0
2017-06-28 13:00:00,166.21,166.74,166.2,166.51,53018.0,155.6514,156.1477,155.642,155.9323,53018.0
2017-06-28 13:10:00,166.56,166.87,166.42,166.82,13388.0,155.9791,156.2694,155.848,156.2226,13388.0
2017-06-28 13:20:00,166.79,167.02,166.79,166.83,12199.0,156.1945,156.4099,156.1945,156.232,12199.0
2017-06-28 13:30:00,166.82,166.96,166.76,166.76,8421.0,156.2226,156.3537,156.1664,156.1664,8421.0
2017-06-28 13:40:00,166.89,166.98,166.75,166.95,14416.0,156.2882,156.3724,156.157,156.3443,14416.0
2017-06-28 13:50:00,167.0,167.0,166.76,166.76,16138.0,156.3912,156.3912,156.1664,156.1664,16138.0
2017-06-28 14:00:00,166.81,166.92,166.73,166.78,14473.0,156.2132,156.3162,156.1383,156.1851,14473.0
2017-06-28 14:10:00,166.73,166.76,166.54,166.66,28677.0,156.1383,156.1664,155.9604,156.0728,28677.0
2017-06-28 14:20:00,166.74,166.76,166.5,166.5,14328.0,156.1477,156.1664,155.9229,155.9229,14328.0
2017-06-28 14:30:00,166.53,166.57,166.18,166.28,16271.0,155.951,155.9885,155.6233,155.7169,16271.0
2017-06-28 14:40:00,166.28,166.71,166.17,166.71,19500.0,155.7169,156.1196,155.6139,156.1196,19500.0
2017-06-28 14:50:00,166.7,166.8,166.47,166.8,14281.0,156.1102,156.2039,155.8948,156.2039,14281.0
2017-06-28 15:00:00,166.79,166.9,166.58,166.75,21268.0,156.1945,156.2975,155.9978,156.157,21268.0
2017-06-28 15:10:00,166.7,166.77,166.52,166.72,20491.0,156.1102,156.1758,155.9417,156.129,20491.0
2017-06-28 15:20:00,166.73,166.87,166.58,166.71,18709.0,156.1383,156.2694,155.9978,156.1196,18709.0
2017-06-28 15:30:00,166.73,166.76,166.38,166.38,21561.0,156.1383,156.1664,155.8106,155.8106,21561.0
2017-06-28 15:40:00,166.38,166.5,166.31,166.46,42558.0,155.8106,155.9229,155.745,155.8855,42558.0
2017-06-28 15:50:00,166.47,166.78,166.41,166.62,107393.0,155.8948,156.1851,155.8386,156.0353,107393.0
2017-06-29 09:30:00,166.98,167.3,166.28,166.5,50626.0,156.3724,156.6721,155.7169,155.9229,50626.0
2017-06-29 09:40:00,166.68,167.14,166.16,167.09,34292.0,156.0915,156.5223,155.6045,156.4754,34292.0
2017-06-29 09:50:00,167.16,167.16,165.97,166.03,15591.0,156.541,156.541,155.4266,155.4828,15591.0
2017-06-29 10:00:00,166.08,166.35,165.49,165.77,26095.0,155.5296,155.7825,154.9771,155.2393,26095.0
2017-06-29 10:10:00,165.87,165.95,165.33,165.41,15124.0,155.3329,155.4079,154.8273,154.9022,15124.0
2017-06-29 10:20:00,165.41,165.89,165.25,165.82,14896.0,154.9022,155.3517,154.7523,155.2861,14896.0
2017-06-29 10:30:00,165.68,165.88,165.17,165.88,13743.0,155.155,155.3423,154.6774,155.3423,13743.0
2017-06-29 10:40:00,165.8,166.14,165.64,165.88,25306.0,155.2674,155.5858,155.1176,155.3423,25306.0
2017-06-29 10:50:00,165.73,165.95,165.49,165.75,18039.0,155.2018,155.4079,154.9771,155.2206,18039.0
2017-06-29 11:00:00,165.89,166.05,165.66,165.8,26616.0,155.3517,155.5015,155.1363,155.2674,26616.0
2017-06-29 11:10:00,165.76,165.81,165.46,165.51,16331.0,155.2299,155.2768,154.949,154.9958,16331.0
2017-06-29 11:20:00,165.56,165.56,164.37,164.5,52249.0,155.0426,155.0426,153.9282,154.05,52249.0
2017-06-29 11:30:00,164.61,164.87,164.18,164.45,44974.0,154.153,154.3965,153.7503,154.0032,44974.0
2017-06-29 11:40:00,164.46,164.71,164.15,164.2,21971.0,154.0125,154.2466,153.7222,153.769,21971.0
2017-06-29 11:50:00,164.21,164.26,163.89,163.89,39528.0,153.7784,153.8252,153.4787,153.4787,39528.0
2017-06-29 12:00:00,163.89,164.03,163.73,163.76,42156.0,153.4787,153.6098,153.3289,153.357,42156.0
2017-06-29 12:10:00,163.81,163.87,163.38,163.5,45410.0,153.4038,153.46,153.0011,153.1135,45410.0
2017-06-29 12:20:00,163.55,163.71,163.19,163.61,34335.0,153.1603,153.3102,152.8232,153.2165,34335.0
2017-06-29 12:30:00,163.61,163.89,163.43,163.66,27869.0,153.2165,153.4787,153.048,153.2633,27869.0
2017-06-29 12:40:00,163.67,163.69,163.14,163.35,47147.0,153.2727,153.2914,152.7764,152.973,47147.0
2017-06-29 12:50:00,163.4,163.6,163.16,163.17,21095.0,153.0199,153.2072,152.7951,152.8045,21095.0
2017-06-29 13:00:00,163.13,163.33,162.79,162.92,53526.0,152.767,152.9543,152.4486,152.5704,53526.0
2017-06-29 13:10:00,162.92,162.94,162.38,162.6,41265.0,152.5704,152.5891,152.0647,152.2707,41265.0
2017-06-29 13:20:00,162.61,162.69,162.34,162.38,30638.0,152.28,152.355,152.0272,152.0647,30638.0
2017-06-29 13:30:00,162.44,163.09,162.42,162.9,25856.0,152.1208,152.7296,152.1021,152.5516,25856.0
2017-06-29 13:40:00,162.92,163.16,162.81,163.05,34616.0,152.5704,152.7951,152.4673,152.6921,34616.0
2017-06-29 13:50:00,163.05,163.26,162.96,162.97,24708.0,152.6921,152.8888,152.6078,152.6172,24708.0
2017-06-29 14:00:00,163.0,163.42,162.7,163.23,31932.0,152.6453,153.0386,152.3643,152.8607,31932.0
2017-06-29 14:10:00,163.22,163.53,163.09,163.33,24897.0,152.8513,153.1416,152.7296,152.9543,24897.0
2017-06-29 14:20:00,163.36,163.71,163.29,163.47,30524.0,152.9824,153.3102,152.9168,153.0854,30524.0
2017-06-29 14:30:00,163.47,163.75,163.38,163.73,23686.0,153.0854,153.3476,153.0011,153.3289,23686.0
2017-06-29 14:40:00,163.77,164.02,163.62,163.81,40522.0,153.3664,153.6005,153.2259,153.4038,40522.0
2017-06-29 14:50:00,163.77,163.89,163.64,163.86,46521.0,153.3664,153.4787,153.2446,153.4506,46521.0
2017-06-29 15:00:00,163.81,164.63,163.81,164.04,48962.0,153.4038,154.1717,153.4038,153.6192,48962.0
2017-06-29 15:10:00,164.05,164.11,163.58,164.05,30682.0,153.6286,153.6848,153.1884,153.6286,30682.0
2017-06-29 15:20:00,164.06,164.21,163.77,163.83,63846.0,153.6379,153.7784,153.3664,153.4225,63846.0
2017-06-29 15:30:00,163.81,164.39,163.8,164.36,49158.0,153.4038,153.947,153.3944,153.9189,49158.0
2017-06-29 15:40:00,164.33,164.34,163.63,163.7,60527.0,153.8908,153.9001,153.2352,153.3008,60527.0
2017-06-29 15:50:00,163.7,163.98,163.62,163.68,209651.0,153.3008,153.563,153.2259,153.2821,209651.0
2017-06-30 09:30:00,164.49,164.49,163.63,163.81,20835.0,154.0406,154.0406,153.2352,153.4038,20835.0
2017-06-30 09:40:00,163.93,163.99,163.34,163.53,17734.0,153.5162,153.5724,152.9637,153.1416,17734.0
2017-06-30 09:50:00,163.58,164.1,163.38,163.92,34526.0,153.1884,153.6754,153.0011,153.5068,34526.0
2017-06-30 10:00:00,163.86,163.86,163.27,163.59,25890.0,153.4506,153.4506,152.8981,153.1978,25890.0
2017-06-30 10:10:00,163.65,163.83,163.34,163.75,26034.0,153.254,153.4225,152.9637,153.3476,26034.0
2017-06-30 10:20:00,163.73,164.24,163.73,164.19,18882.0,153.3289,153.8065,153.3289,153.7597,18882.0
2017-06-30 10:30:00,164.16,164.49,164.08,164.08,20578.0,153.7316,154.0406,153.6567,153.6567,20578.0
2017-06-30 10:40:00,164.02,164.27,163.92,164.11,11244.0,153.6005,153.8346,153.5068,153.6848,11244.0
2017-06-30 10:50:00,164.0,164.27,163.94,164.17,9511.0,153.5817,153.8346,153.5256,153.7409,9511.0
2017-06-30 11:00:00,164.13,164.61,164.12,164.57,36651.0,153.7035,154.153,153.6941,154.1155,36651.0
2017-06-30 11:10:00,164.61,164.77,164.28,164.51,33713.0,154.153,154.3028,153.844,154.0593,33713.0
2017-06-30 11:20:00,164.59,164.89,164.53,164.86,18158.0,154.1343,154.4152,154.0781,154.3871,18158.0
2017-06-30 11:30:00,164.8,164.84,164.32,164.5,22637.0,154.3309,154.3684,153.8814,154.05,22637.0
2017-06-30 11:40:00,164.46,164.62,164.45,164.54,9933.0,154.0125,154.1624,154.0032,154.0874,9933.0
2017-06-30 11:50:00,164.57,164.8,164.54,164.63,13666.0,154.1155,154.3309,154.0874,154.1717,13666.0
2017-06-30 12:00:00,164.62,165.0,164.58,164.9,17312.0,154.1624,154.5182,154.1249,154.4246,17312.0
2017-06-30 12:10:00,164.99,165.03,164.82,164.9,12841.0,154.5089,154.5463,154.3497,154.4246,12841.0
2017-06-30 12:20:00,164.87,164.87,164.54,164.54,5823.0,154.3965,154.3965,154.0874,154.0874,5823.0
2017-06-30 12:30:00,164.54,164.57,164.34,164.4,9737.0,154.0874,154.1155,153.9001,153.9563,9737.0
2017-06-30 12:40:00,164.41,164.57,164.35,164.57,4657.0,153.9657,154.1155,153.9095,154.1155,4657.0
2017-06-30 12:50:00,164.57,164.62,164.48,164.56,11535.0,154.1155,154.1624,154.0313,154.1062,11535.0
2017-06-30 13:00:00,164.6,164.69,164.42,164.45,6200.0,154.1436,154.2279,153.9751,154.0032,6200.0
2017-06-30 13:10:00,164.38,164.38,164.23,164.3,5415.0,153.9376,153.9376,153.7971,153.8627,5415.0
2017-06-30 13:20:00,164.34,164.36,163.95,164.05,12387.0,153.9001,153.9189,153.5349,153.6286,12387.0
2017-06-30 13:30:00,164.09,164.28,163.96,164.28,15203.0,153.666,153.844,153.5443,153.844,15203.0
2017-06-30 13:40:00,164.24,164.56,164.23,164.45,16435.0,153.8065,154.1062,153.7971,154.0032,16435.0
2017-06-30 13:50:00,164.46,164.51,164.39,164.41,11327.0,154.0125,154.0593,153.947,153.9657,11327.0
2017-06-30 14:00:00,164.37,164.51,164.34,164.4,12144.0,153.9282,154.0593,153.9001,153.9563,12144.0
2017-06-30 14:10:00,164.4,164.57,164.34,164.34,10447.0,153.9563,154.1155,153.9001,153.9001,10447.0
2017-06-30 14:20:00,164.39,164.47,164.28,164.4,9685.0,153.947,154.0219,153.844,153.9563,9685.0
2017-06-30 14:30:00,164.41,164.77,164.37,164.75,10350.0,153.9657,154.3028,153.9282,154.2841,10350.0
2017-06-30 14:40:00,164.77,164.77,164.61,164.66,15350.0,154.3028,154.3028,154.153,154.1998,15350.0
2017-06-30 14:50:00,164.67,164.88,164.67,164.88,19167.0,154.2092,154.4058,154.2092,154.4058,19167.0
2017-06-30 15:00:00,164.89,164.89,164.55,164.58,15587.0,154.4152,154.4152,154.0968,154.1249,15587.0
2017-06-30 15:10:00,164.58,164.72,164.57,164.7,14765.0,154.1249,154.256,154.1155,154.2373,14765.0
2017-06-30 15:20:00,164.68,165.01,164.67,165.01,30515.0,154.2185,154.5276,154.2092,154.5276,30515.0
2017-06-30 15:30:00,164.99,165.09,164.87,165.04,37195.0,154.5089,154.6025,154.3965,154.5557,37195.0
2017-06-30 15:40:00,165.03,165.32,165.02,165.2,75147.0,154.5463,154.8179,154.5369,154.7055,75147.0
2017-06-30 15:50:00,165.21,165.21,164.51,164.57,119761.0,154.7149,154.7149,154.0593,154.1155,119761.0
2017-07-03 09:30:00,165.29,167.04,165.23,166.55,54434.0,154.7898,156.4286,154.7336,155.9698,54434.0
2017-07-03 09:40:00,166.47,166.78,166.13,166.36,40807.0,155.8948,156.1851,155.5764,155.7918,40807.0
2017-07-03 09:50:00,166.28,166.33,165.67,165.82,22619.0,155.7169,155.7637,155.1457,155.2861,22619.0
2017-07-03 10:00:00,165.86,165.91,165.59,165.74,10797.0,155.3236,155.3704,155.0707,155.2112,10797.0
2017-07-03 10:10:00,165.76,165.9,165.58,165.58,12774.0,155.2299,155.361,155.0614,155.0614,12774.0
2017-07-03 10:20:00,165.56,165.64,165.33,165.45,10341.0,155.0426,155.1176,154.8273,154.9396,10341.0
2017-07-03 10:30:00,165.49,165.83,165.39,165.63,18292.0,154.9771,155.2955,154.8834,155.1082,18292.0
2017-07-03 10:40:00,165.67,165.79,165.14,165.14,30970.0,155.1457,155.258,154.6493,154.6493,30970.0
2017-07-03 10:50:00,165.14,165.28,164.91,165.15,14697.0,154.6493,154.7804,154.4339,154.6587,14697.0
2017-07-03 11:00:00,165.15,165.63,165.14,165.24,15601.0,154.6587,155.1082,154.6493,154.743,15601.0
2017-07-03 11:10:00,165.31,165.48,165.15,165.17,10102.0,154.8085,154.9677,154.6587,154.6774,10102.0
2017-07-03 11:20:00,165.2,165.8,165.19,165.65,16118.0,154.7055,155.2674,154.6961,155.1269,16118.0
2017-07-03 11:30:00,165.68,165.84,165.51,165.51,13839.0,155.155,155.3049,154.9958,154.9958,13839.0
2017-07-03 11:40:00,165.49,165.87,165.35,165.87,13677.0,154.9771,155.3329,154.846,155.3329,13677.0
2017-07-03 11:50:00,165.92,165.94,165.73,165.77,9689.0,155.3798,155.3985,155.2018,155.2393,9689.0
2017-07-03 12:00:00,165.72,165.72,165.15,165.23,9600.0,155.1925,155.1925,154.6587,154.7336,9600.0
2017-07-03 12:10:00,165.2,165.2,164.83,164.95,16299.0,154.7055,154.7055,154.359,154.4714,16299.0
2017-07-03 12:20:00,164.89,165.09,164.89,165.04,11788.0,154.4152,154.6025,154.4152,154.5557,11788.0
2017-07-03 12:30:00,165.06,165.06,164.78,164.88,9243.0,154.5744,154.5744,154.3122,154.4058,9243.0
2017-07-03 12:40:00,164.88,165.07,164.85,164.93,21089.0,154.4058,154.5838,154.3777,154.4527,21089.0
2017-07-03 12:50:00,164.92,165.1,164.48,164.48,44977.0,154.4433,154.6119,154.0313,154.0313,44977.0
2017-07-05 09:30:00,164.68,165.76,164.35,164.55,20985.0,154.2185,155.2299,153.9095,154.0968,20985.0
2017-07-05 09:40:00,164.47,164.54,164.03,164.5,11200.0,154.0219,154.0874,153.6098,154.05,11200.0
2017-07-05 09:50:00,164.51,164.54,164.09,164.18,13255.0,154.0593,154.0874,153.666,153.7503,13255.0
2017-07-05 10:00:00,164.21,164.29,163.85,164.29,16517.0,153.7784,153.8533,153.4413,153.8533,16517.0
2017-07-05 10:10:00,164.3,164.64,164.3,164.58,19748.0,153.8627,154.1811,153.8627,154.1249,19748.0
2017-07-05 10:20:00,164.55,164.86,164.53,164.73,25117.0,154.0968,154.3871,154.0781,154.2654,25117.0
2017-07-05 10:30:00,164.74,165.23,164.54,165.21,13703.0,154.2747,154.7336,154.0874,154.7149,13703.0
2017-07-05 10:40:00,165.24,165.37,165.09,165.1,16438.0,154.743,154.8647,154.6025,154.6119,16438.0
2017-07-05 10:50:00,165.11,165.37,164.56,165.37,37673.0,154.6212,154.8647,154.1062,154.8647,37673.0
2017-07-05 11:00:00,165.48,165.84,165.47,165.8,38452.0,154.9677,155.3049,154.9584,155.2674,38452.0
2017-07-05 11:10:00,165.82,166.25,165.71,166.14,18320.0,155.2861,155.6888,155.1831,155.5858,18320.0
2017-07-05 11:20:00,166.13,166.18,165.64,165.93,18385.0,155.5764,155.6233,155.1176,155.3891,18385.0
2017-07-05 11:30:00,165.95,165.95,165.49,165.58,13084.0,155.4079,155.4079,154.9771,155.0614,13084.0
2017-07-05 11:40:00,165.55,165.62,165.46,165.59,15413.0,155.0333,155.0988,154.949,155.0707,15413.0
2017-07-05 11:50:00,165.67,165.74,165.41,165.53,9060.0,155.1457,155.2112,154.9022,155.0145,9060.0
2017-07-05 12:00:00,165.57,165.72,165.47,165.48,11361.0,155.052,155.1925,154.9584,154.9677,11361.0
2017-07-05 12:10:00,165.46,165.82,165.45,165.59,11643.0,154.949,155.2861,154.9396,155.0707,11643.0
2017-07-05 12:20:00,165.61,165.69,165.46,165.46,11708.0,155.0895,155.1644,154.949,154.949,11708.0
2017-07-05 12:30:00,165.45,165.64,165.36,165.61,11486.0,154.9396,155.1176,154.8553,155.0895,11486.0
2017-07-05 12:40:00,165.61,165.85,165.57,165.82,11125.0,155.0895,155.3142,155.052,155.2861,11125.0
2017-07-05 12:50:00,165.82,165.83,165.6,165.66,13965.0,155.2861,155.2955,155.0801,155.1363,13965.0
2017-07-05 13:00:00,165.66,165.76,165.63,165.74,7718.0,155.1363,155.2299,155.1082,155.2112,7718.0
2017-07-05 13:10:00,165.72,165.74,165.47,165.49,7786.0,155.1925,155.2112,154.9584,154.9771,7786.0
2017-07-05 13:20:00,165.4,165.5,165.35,165.35,7641.0,154.8928,154.9865,154.846,154.846,7641.0
2017-07-05 13:30:00,165.32,165.35,165.22,165.22,6846.0,154.8179,154.846,154.7242,154.7242,6846.0
2017-07-05 13:40:00,165.21,165.25,164.83,164.95,9802.0,154.7149,154.7523,154.359,154.4714,9802.0
2017-07-05 13:50:00,165.02,165.03,164.81,164.87,8454.0,154.5369,154.5463,154.3403,154.3965,8454.0
2017-07-05 14:00:00,164.91,165.36,164.78,164.78,12103.0,154.4339,154.8553,154.3122,154.3122,12103.0
2017-07-05 14:10:00,164.78,164.89,164.34,164.68,34944.0,154.3122,154.4152,153.9001,154.2185,34944.0
2017-07-05 14:20:00,164.68,164.89,164.45,164.77,44664.0,154.2185,154.4152,154.0032,154.3028,44664.0
2017-07-05 14:30:00,164.79,165.34,164.78,165.28,12307.0,154.3216,154.8366,154.3122,154.7804,12307.0
2017-07-05 14:40:00,165.34,165.38,165.01,165.1,13328.0,154.8366,154.8741,154.5276,154.6119,13328.0
2017-07-05 14:50:00,165.1,165.23,165.02,165.17,8962.0,154.6119,154.7336,154.5369,154.6774,8962.0
2017-07-05 15:00:00,165.12,165.29,165.03,165.25,17523.0,154.6306,154.7898,154.5463,154.7523,17523.0
2017-07-05 15:10:00,165.21,165.35,165.08,165.3,11047.0,154.7149,154.846,154.5931,154.7992,11047.0
2017-07-05 15:20:00,165.27,165.37,165.18,165.32,15272.0,154.7711,154.8647,154.6868,154.8179,15272.0
2017-07-05 15:30:00,165.32,165.4,165.08,165.23,16342.0,154.8179,154.8928,154.5931,154.7336,16342.0
2017-07-05 15:40:00,165.22,165.49,165.13,165.39,36599.0,154.7242,154.9771,154.64,154.8834,36599.0
2017-07-05 15:50:00,165.39,165.4,165.1,165.27,86203.0,154.8834,154.8928,154.6119,154.7711,86203.0
2017-07-06 09:30:00,164.99,166.37,164.99,165.72,31260.0,154.5089,155.8012,154.5089,155.1925,31260.0
2017-07-06 09:40:00,165.68,165.68,164.58,164.58,21237.0,155.155,155.155,154.1249,154.1249,21237.0
2017-07-06 09:50:00,164.54,164.72,164.06,164.06,17196.0,154.0874,154.256,153.6379,153.6379,17196.0
2017-07-06 10:00:00,164.06,164.25,163.72,163.88,27024.0,153.6379,153.8159,153.3195,153.4694,27024.0
2017-07-06 10:10:00,163.97,164.17,163.77,163.9,15127.0,153.5536,153.7409,153.3664,153.4881,15127.0
2017-07-06 10:20:00,163.92,164.01,163.75,163.94,14144.0,153.5068,153.5911,153.3476,153.5256,14144.0
2017-07-06 10:30:00,163.92,163.95,163.52,163.66,12150.0,153.5068,153.5349,153.1322,153.2633,12150.0
2017-07-06 10:40:00,163.59,163.76,163.33,163.33,23894.0,153.1978,153.357,152.9543,152.9543,23894.0
2017-07-06 10:50:00,163.33,163.69,163.26,163.41,12001.0,152.9543,153.2914,152.8888,153.0292,12001.0
2017-07-06 11:00:00,163.45,163.74,163.35,163.65,15380.0,153.0667,153.3383,152.973,153.254,15380.0
2017-07-06 11:10:00,163.57,163.63,163.36,163.41,9024.0,153.1791,153.2352,152.9824,153.0292,9024.0
2017-07-06 11:20:00,163.37,163.41,163.01,163.19,15444.0,152.9918,153.0292,152.6546,152.8232,15444.0
2017-07-06 11:30:00,163.17,163.71,163.17,163.64,25314.0,152.8045,153.3102,152.8045,153.2446,25314.0
2017-07-06 11:40:00,163.71,163.81,163.55,163.74,29567.0,153.3102,153.4038,153.1603,153.3383,29567.0
2017-07-06 11:50:00,163.77,164.08,163.77,163.91,9445.0,153.3664,153.6567,153.3664,153.4975,9445.0
2017-07-06 12:00:00,163.96,164.04,163.78,163.81,8544.0,153.5443,153.6192,153.3757,153.4038,8544.0
2017-07-06 12:10:00,163.75,163.76,163.51,163.68,9474.0,153.3476,153.357,153.1229,153.2821,9474.0
2017-07-06 12:20:00,163.68,163.8,163.54,163.6,8101.0,153.2821,153.3944,153.151,153.2072,8101.0
2017-07-06 12:30:00,163.53,163.72,163.38,163.72,10183.0,153.1416,153.3195,153.0011,153.3195,10183.0
2017-07-06 12:40:00,163.71,163.84,163.54,163.84,11291.0,153.3102,153.4319,153.151,153.4319,11291.0
2017-07-06 12:50:00,163.84,163.84,163.52,163.58,6967.0,153.4319,153.4319,153.1322,153.1884,6967.0
2017-07-06 13:00:00,163.62,163.67,163.32,163.38,14007.0,153.2259,153.2727,152.9449,153.0011,14007.0
2017-07-06 13:10:00,163.42,163.52,163.33,163.42,14665.0,153.0386,153.1322,152.9543,153.0386,14665.0
2017-07-06 13:20:00,163.47,163.76,163.33,163.68,13559.0,153.0854,153.357,152.9543,153.2821,13559.0
2017-07-06 13:30:00,163.63,163.71,163.49,163.5,7094.0,153.2352,153.3102,153.1041,153.1135,7094.0
2017-07-06 13:40:00,163.5,163.55,163.29,163.41,13625.0,153.1135,153.1603,152.9168,153.0292,13625.0
2017-07-06 13:50:00,163.41,163.46,163.31,163.41,11917.0,153.0292,153.076,152.9356,153.0292,11917.0
2017-07-06 14:00:00,163.42,163.42,163.01,163.11,10841.0,153.0386,153.0386,152.6546,152.7483,10841.0
2017-07-06 14:10:00,163.06,163.2,162.76,163.03,9410.0,152.7015,152.8326,152.4205,152.6734,9410.0
2017-07-06 14:20:00,163.04,163.31,163.04,163.27,14750.0,152.6827,152.9356,152.6827,152.8981,14750.0
2017-07-06 14:30:00,163.2,163.29,162.95,162.99,11788.0,152.8326,152.9168,152.5984,152.6359,11788.0
2017-07-06 14:40:00,162.96,163.07,162.9,163.03,16653.0,152.6078,152.7108,152.5516,152.6734,16653.0
2017-07-06 14:50:00,163.03,163.14,162.86,163.08,14971.0,152.6734,152.7764,152.5142,152.7202,14971.0
2017-07-06 15:00:00,163.08,163.13,162.6,162.86,22488.0,152.7202,152.767,152.2707,152.5142,22488.0
2017-07-06 15:10:00,162.8,163.08,162.77,163.01,37480.0,152.458,152.7202,152.4299,152.6546,37480.0
2017-07-06 15:20:00,163.0,163.0,162.37,162.38,32719.0,152.6453,152.6453,152.0553,152.0647,32719.0
2017-07-06 15:30:00,162.38,162.47,162.28,162.42,35976.0,152.0647,152.1489,151.971,152.1021,35976.0
2017-07-06 15:40:00,162.43,162.51,162.25,162.5,63674.0,152.1115,152.1864,151.9429,152.177,63674.0
2017-07-06 15:50:00,162.49,163.13,162.48,163.01,140429.0,152.1677,152.767,152.1583,152.6546,140429.0
2017-07-07 09:30:00,163.59,163.59,162.95,163.36,14724.0,153.1978,153.1978,152.5984,152.9824,14724.0
2017-07-07 09:40:00,163.4,163.49,162.89,163.09,16964.0,153.0199,153.1041,152.5423,152.7296,16964.0
2017-07-07 09:50:00,163.21,163.4,162.86,163.0,36106.0,152.8419,153.0199,152.5142,152.6453,36106.0
2017-07-07 10:00:00,162.94,163.09,162.7,162.93,15065.0,152.5891,152.7296,152.3643,152.5797,15065.0
2017-07-07 10:10:00,162.92,163.42,162.92,163.38,8077.0,152.5704,153.0386,152.5704,153.0011,8077.0
2017-07-07 10:20:00,163.38,163.98,163.38,163.94,12718.0,153.0011,153.563,153.0011,153.5256,12718.0
2017-07-07 10:30:00,163.98,164.02,163.4,163.51,12257.0,153.563,153.6005,153.0199,153.1229,12257.0
2017-07-07 10:40:00,163.53,163.78,163.53,163.61,14112.0,153.1416,153.3757,153.1416,153.2165,14112.0
2017-07-07 10:50:00,163.65,163.98,163.65,163.88,13996.0,153.254,153.563,153.254,153.4694,13996.0
2017-07-07 11:00:00,163.74,163.79,163.42,163.79,10577.0,153.3383,153.3851,153.0386,153.3851,10577.0
2017-07-07 11:10:00,163.79,163.99,163.7,163.7,12096.0,153.3851,153.5724,153.3008,153.3008,12096.0
2017-07-07 11:20:00,163.67,163.69,163.14,163.68,17388.0,153.2727,153.2914,152.7764,153.2821,17388.0
2017-07-07 11:30:00,163.68,163.75,163.45,163.67,23067.0,153.2821,153.3476,153.0667,153.2727,23067.0
2017-07-07 11:40:00,163.72,163.87,163.67,163.81,15508.0,153.3195,153.46,153.2727,153.4038,15508.0
2017-07-07 11:50:00,163.85,163.93,163.62,163.93,9110.0,153.4413,153.5162,153.2259,153.5162,9110.0
2017-07-07 12:00:00,163.98,164.29,163.95,164.04,8495.0,153.563,153.8533,153.5349,153.6192,8495.0
2017-07-07 12:10:00,164.02,164.84,163.99,164.84,42432.0,153.6005,154.3684,153.5724,154.3684,42432.0
2017-07-07 12:20:00,164.71,164.87,164.57,164.64,16034.0,154.2466,154.3965,154.1155,154.1811,16034.0
2017-07-07 12:30:00,164.62,164.91,164.56,164.8,16731.0,154.1624,154.4339,154.1062,154.3309,16731.0
2017-07-07 12:40:00,164.83,164.89,164.46,164.46,32071.0,154.359,154.4152,154.0125,154.0125,32071.0
2017-07-07 12:50:00,164.52,164.71,164.35,164.71,19386.0,154.0687,154.2466,153.9095,154.2466,19386.0
2017-07-07 13:00:00,164.71,164.76,164.31,164.35,14716.0,154.2466,154.2935,153.872,153.9095,14716.0
2017-07-07 13:10:00,164.37,164.57,164.29,164.57,10643.0,153.9282,154.1155,153.8533,154.1155,10643.0
2017-07-07 13:20:00,164.58,164.58,164.24,164.32,13053.0,154.1249,154.1249,153.8065,153.8814,13053.0
2017-07-07 13:30:00,164.28,164.58,164.28,164.48,15292.0,153.844,154.1249,153.844,154.0313,15292.0
2017-07-07 13:40:00,164.5,164.6,164.43,164.52,10151.0,154.05,154.1436,153.9844,154.0687,10151.0
2017-07-07 13:50:00,164.48,164.64,164.43,164.64,11685.0,154.0313,154.1811,153.9844,154.1811,11685.0
2017-07-07 14:00:00,164.66,164.96,164.63,164.89,19638.0,154.1998,154.4808,154.1717,154.4152,19638.0
2017-07-07 14:10:00,164.91,164.93,164.69,164.73,11550.0,154.4339,154.4527,154.2279,154.2654,11550.0
2017-07-07 14:20:00,164.79,165.02,164.72,165.02,12711.0,154.3216,154.5369,154.256,154.5369,12711.0
2017-07-07 14:30:00,165.03,165.19,165.0,165.0,26102.0,154.5463,154.6961,154.5182,154.5182,26102.0
2017-07-07 14:40:00,165.02,165.27,165.0,165.06,19050.0,154.5369,154.7711,154.5182,154.5744,19050.0
2017-07-07 14:50:00,165.09,165.14,164.87,164.87,17307.0,154.6025,154.6493,154.3965,154.3965,17307.0
2017-07-07 15:00:00,164.9,165.03,164.71,164.97,21538.0,154.4246,154.5463,154.2466,154.4901,21538.0
2017-07-07 15:10:00,164.97,165.03,164.87,164.91,16290.0,154.4901,154.5463,154.3965,154.4339,16290.0
2017-07-07 15:20:00,164.93,165.14,164.92,165.1,54894.0,154.4527,154.6493,154.4433,154.6119,54894.0
2017-07-07 15:30:00,165.08,165.14,164.91,165.04,49546.0,154.5931,154.6493,154.4339,154.5557,49546.0
2017-07-07 15:40:00,165.03,165.11,164.92,164.94,45628.0,154.5463,154.6212,154.4433,154.462,45628.0
2017-07-07 15:50:00,164.95,164.96,164.6,164.68,95838.0,154.4714,154.4808,154.1436,154.2185,95838.0
2017-07-10 09:30:00,164.0,165.2,163.61,164.92,73657.0,153.5817,154.7055,153.2165,154.4433,73657.0
2017-07-10 09:40:00,164.91,164.98,164.09,164.38,14488.0,154.4339,154.4995,153.666,153.9376,14488.0
2017-07-10 09:50:00,164.31,164.68,163.9,164.31,26733.0,153.872,154.2185,153.4881,153.872,26733.0
2017-07-10 10:00:00,164.31,164.64,164.25,164.58,11937.0,153.872,154.1811,153.8159,154.1249,11937.0
2017-07-10 10:10:00,164.5,164.58,164.25,164.47,37688.0,154.05,154.1249,153.8159,154.0219,37688.0
2017-07-10 10:20:00,164.34,165.41,164.25,165.4,15150.0,153.9001,154.9022,153.8159,154.8928,15150.0
2017-07-10 10:30:00,165.27,165.37,164.81,164.85,26623.0,154.7711,154.8647,154.3403,154.3777,26623.0
2017-07-10 10:40:00,164.84,165.1,164.75,164.86,22046.0,154.3684,154.6119,154.2841,154.3871,22046.0
2017-07-10 10:50:00,164.88,164.96,164.78,164.88,11861.0,154.4058,154.4808,154.3122,154.4058,11861.0
2017-07-10 11:00:00,164.92,164.92,164.63,164.8,11484.0,154.4433,154.4433,154.1717,154.3309,11484.0
2017-07-10 11:10:00,164.84,165.07,164.67,164.7,17736.0,154.3684,154.5838,154.2092,154.2373,17736.0
2017-07-10 11:20:00,164.72,164.88,164.67,164.84,19511.0,154.256,154.4058,154.2092,154.3684,19511.0
2017-07-10 11:30:00,164.82,165.37,164.82,165.21,17044.0,154.3497,154.8647,154.3497,154.7149,17044.0
2017-07-10 11:40:00,165.19,165.54,165.12,165.49,8532.0,154.6961,155.0239,154.6306,154.9771,8532.0
2017-07-10 11:50:00,165.43,165.47,165.2,165.21,6168.0,154.9209,154.9584,154.7055,154.7149,6168.0
2017-07-10 12:00:00,165.23,165.26,165.11,165.24,11690.0,154.7336,154.7617,154.6212,154.743,11690.0
2017-07-10 12:10:00,165.22,165.47,165.22,165.45,17969.0,154.7242,154.9584,154.7242,154.9396,17969.0
2017-07-10 12:20:00,165.34,165.41,165.01,165.01,4699.0,154.8366,154.9022,154.5276,154.5276,4699.0
2017-07-10 12:30:00,164.95,165.23,164.92,165.1,14911.0,154.4714,154.7336,154.4433,154.6119,14911.0
2017-07-10 12:40:00,165.13,165.34,165.09,165.31,10045.0,154.64,154.8366,154.6025,154.8085,10045.0
2017-07-10 12:50:00,165.28,165.37,165.14,165.25,9347.0,154.7804,154.8647,154.6493,154.7523,9347.0
2017-07-10 13:00:00,165.25,165.44,165.16,165.35,15244.0,154.7523,154.9303,154.6681,154.846,15244.0
2017-07-10 13:10:00,165.4,165.43,165.03,165.43,11373.0,154.8928,154.9209,154.5463,154.9209,11373.0
2017-07-10 13:20:00,165.46,165.61,165.37,165.47,12415.0,154.949,155.0895,154.8647,154.9584,12415.0
2017-07-10 13:30:00,165.47,165.55,165.31,165.51,20150.0,154.9584,155.0333,154.8085,154.9958,20150.0
2017-07-10 13:40:00,165.45,165.56,165.21,165.37,48656.0,154.9396,155.0426,154.7149,154.8647,48656.0
2017-07-10 13:50:00,165.31,165.4,164.99,165.06,24501.0,154.8085,154.8928,154.5089,154.5744,24501.0
2017-07-10 14:00:00,165.16,165.16,164.76,164.79,15591.0,154.6681,154.6681,154.2935,154.3216,15591.0
2017-07-10 14:10:00,164.78,164.95,164.61,164.65,23977.0,154.3122,154.4714,154.153,154.1905,23977.0
2017-07-10 14:20:00,164.66,164.79,164.54,164.64,14547.0,154.1998,154.3216,154.0874,154.1811,14547.0
2017-07-10 14:30:00,164.51,164.75,164.38,164.49,22293.0,154.0593,154.2841,153.9376,154.0406,22293.0
2017-07-10 14:40:00,164.53,165.01,164.52,164.64,31943.0,154.0781,154.5276,154.0687,154.1811,31943.0
2017-07-10 14:50:00,164.68,164.88,164.62,164.73,17914.0,154.2185,154.4058,154.1624,154.2654,17914.0
2017-07-10 15:00:00,164.69,165.11,164.68,164.86,21373.0,154.2279,154.6212,154.2185,154.3871,21373.0
2017-07-10 15:10:00,164.87,164.97,164.65,164.68,13104.0,154.3965,154.4901,154.1905,154.2185,13104.0
2017-07-10 15:20:00,164.69,164.87,164.66,164.81,20556.0,154.2279,154.3965,154.1998,154.3403,20556.0
2017-07-10 15:30:00,164.8,165.1,164.78,165.03,30227.0,154.3309,154.6119,154.3122,154.5463,30227.0
2017-07-10 15:40:00,165.05,165.22,164.88,164.89,41335.0,154.565,154.7242,154.4058,154.4152,41335.0
2017-07-10 15:50:00,164.9,164.91,164.48,164.71,127792.0,154.4246,154.4339,154.0313,154.2466,127792.0
2017-07-11 09:30:00,165.0,165.09,164.56,164.74,12823.0,154.5182,154.6025,154.1062,154.2747,12823.0
2017-07-11 09:40:00,164.51,164.51,164.0,164.17,8401.0,154.0593,154.0593,153.5817,153.7409,8401.0
2017-07-11 09:50:00,164.1,164.25,163.64,163.8,35984.0,153.6754,153.8159,153.2446,153.3944,35984.0
2017-07-11 10:00:00,163.88,164.4,163.86,164.21,18860.0,153.4694,153.9563,153.4506,153.7784,18860.0
2017-07-11 10:10:00,164.2,164.84,164.14,164.68,18254.0,153.769,154.3684,153.7128,154.2185,18254.0
2017-07-11 10:20:00,164.61,165.12,164.52,164.94,22913.0,154.153,154.6306,154.0687,154.462,22913.0
2017-07-11 10:30:00,164.97,165.21,164.85,165.03,30823.0,154.4901,154.7149,154.3777,154.5463,30823.0
2017-07-11 10:40:00,164.97,164.99,164.69,164.92,10152.0,154.4901,154.5089,154.2279,154.4433,10152.0
2017-07-11 10:50:00,164.96,165.36,164.73,165.1,23214.0,154.4808,154.8553,154.2654,154.6119,23214.0
2017-07-11 11:00:00,165.17,165.25,164.91,165.08,10888.0,154.6774,154.7523,154.4339,154.5931,10888.0
2017-07-11 11:10:00,164.94,165.16,164.68,164.81,50862.0,154.462,154.6681,154.2185,154.3403,50862.0
2017-07-11 11:20:00,164.76,164.88,164.37,164.72,67078.0,154.2935,154.4058,153.9282,154.256,67078.0
2017-07-11 11:30:00,164.54,164.85,164.48,164.6,16252.0,154.0874,154.3777,154.0313,154.1436,16252.0
2017-07-11 11:40:00,164.6,164.91,164.5,164.81,15581.0,154.1436,154.4339,154.05,154.3403,15581.0
2017-07-11 11:50:00,164.81,165.13,164.75,165.08,11723.0,154.3403,154.64,154.2841,154.5931,11723.0
2017-07-11 12:00:00,165.0,165.26,164.98,165.02,18478.0,154.5182,154.7617,154.4995,154.5369,18478.0
2017-07-11 12:10:00,165.0,165.09,164.72,164.82,16095.0,154.5182,154.6025,154.256,154.3497,16095.0
2017-07-11 12:20:00,164.82,164.87,164.68,164.77,7107.0,154.3497,154.3965,154.2185,154.3028,7107.0
2017-07-11 12:30:00,164.75,164.9,164.71,164.79,6367.0,154.2841,154.4246,154.2466,154.3216,6367.0
2017-07-11 12:40:00,164.8,164.94,164.75,164.91,12350.0,154.3309,154.462,154.2841,154.4339,12350.0
2017-07-11 12:50:00,164.89,165.18,164.88,165.08,5814.0,154.4152,154.6868,154.4058,154.5931,5814.0
2017-07-11 13:00:00,165.08,165.13,164.8,164.83,7959.0,154.5931,154.64,154.3309,154.359,7959.0
2017-07-11 13:10:00,164.89,165.09,164.84,165.02,9358.0,154.4152,154.6025,154.3684,154.5369,9358.0
2017-07-11 13:20:00,165.03,165.13,164.98,165.0,9580.0,154.5463,154.64,154.4995,154.5182,9580.0
2017-07-11 13:30:00,165.07,165.1,164.93,165.09,11525.0,154.5838,154.6119,154.4527,154.6025,11525.0
2017-07-11 13:40:00,165.11,165.48,165.07,165.35,11541.0,154.6212,154.9677,154.5838,154.846,11541.0
2017-07-11 13:50:00,165.34,165.54,165.26,165.26,22177.0,154.8366,155.0239,154.7617,154.7617,22177.0
2017-07-11 14:00:00,165.15,165.41,165.15,165.21,8930.0,154.6587,154.9022,154.6587,154.7149,8930.0
2017-07-11 14:10:00,165.24,165.42,165.13,165.13,5682.0,154.743,154.9115,154.64,154.64,5682.0
2017-07-11 14:20:00,165.13,165.49,165.11,165.47,31653.0,154.64,154.9771,154.6212,154.9584,31653.0
2017-07-11 14:30:00,165.47,165.67,165.4,165.5,43064.0,154.9584,155.1457,154.8928,154.9865,43064.0
2017-07-11 14:40:00,165.49,165.5,165.08,165.08,9999.0,154.9771,154.9865,154.5931,154.5931,9999.0
2017-07-11 14:50:00,165.14,165.52,165.1,165.47,17868.0,154.6493,155.0052,154.6119,154.9584,17868.0
2017-07-11 15:00:00,165.41,165.49,165.23,165.35,17707.0,154.9022,154.9771,154.7336,154.846,17707.0
2017-07-11 15:10:00,165.4,165.62,165.3,165.53,20115.0,154.8928,155.0988,154.7992,155.0145,20115.0
2017-07-11 15:20:00,165.49,165.51,165.31,165.4,12350.0,154.9771,154.9958,154.8085,154.8928,12350.0
2017-07-11 15:30:00,165.39,165.73,165.39,165.5,36530.0,154.8834,155.2018,154.8834,154.9865,36530.0
2017-07-11 15:40:00,165.45,165.57,165.33,165.36,47015.0,154.9396,155.052,154.8273,154.8553,47015.0
2017-07-11 15:50:00,165.37,165.46,165.17,165.21,67845.0,154.8647,154.949,154.6774,154.7149,67845.0
2017-07-12 09:30:00,166.0,166.41,165.89,166.23,19640.0,155.4547,155.8386,155.3517,155.6701,19640.0
2017-07-12 09:40:00,166.27,166.4,166.05,166.2,10014.0,155.7075,155.8293,155.5015,155.642,10014.0
2017-07-12 09:50:00,166.29,166.29,165.72,166.0,13359.0,155.7263,155.7263,155.1925,155.4547,13359.0
2017-07-12 10:00:00,165.96,166.19,165.91,166.0,16616.0,155.4172,155.6326,155.3704,155.4547,16616.0
2017-07-12 10:10:00,166.0,166.14,165.95,166.05,10533.0,155.4547,155.5858,155.4079,155.5015,10533.0
2017-07-12 10:20:00,166.07,166.22,165.91,165.91,12349.0,155.5202,155.6607,155.3704,155.3704,12349.0
2017-07-12 10:30:00,165.96,166.09,165.54,165.54,7933.0,155.4172,155.539,155.0239,155.0239,7933.0
2017-07-12 10:40:00,165.49,165.59,165.34,165.47,7333.0,154.9771,155.0707,154.8366,154.9584,7333.0
2017-07-12 10:50:00,165.46,165.56,165.22,165.22,20271.0,154.949,155.0426,154.7242,154.7242,20271.0
2017-07-12 11:00:00,165.22,165.49,165.07,165.37,22084.0,154.7242,154.9771,154.5838,154.8647,22084.0
2017-07-12 11:10:00,165.37,165.67,165.18,165.67,11374.0,154.8647,155.1457,154.6868,155.1457,11374.0
2017-07-12 11:20:00,165.66,166.19,165.63,166.12,11289.0,155.1363,155.6326,155.1082,155.5671,11289.0
2017-07-12 11:30:00,166.15,166.3,165.92,166.22,20255.0,155.5952,155.7356,155.3798,155.6607,20255.0
2017-07-12 11:40:00,166.21,166.32,166.05,166.21,19880.0,155.6514,155.7544,155.5015,155.6514,19880.0
2017-07-12 11:50:00,166.18,166.41,166.14,166.41,15371.0,155.6233,155.8386,155.5858,155.8386,15371.0
2017-07-12 12:00:00,166.36,166.64,166.23,166.64,12747.0,155.7918,156.054,155.6701,156.054,12747.0
2017-07-12 12:10:00,166.59,166.64,166.35,166.44,10074.0,156.0072,156.054,155.7825,155.8667,10074.0
2017-07-12 12:20:00,166.4,166.78,166.39,166.74,6901.0,155.8293,156.1851,155.8199,156.1477,6901.0
2017-07-12 12:30:00,166.77,166.8,166.61,166.74,9843.0,156.1758,156.2039,156.0259,156.1477,9843.0
2017-07-12 12:40:00,166.72,166.9,166.67,166.68,7540.0,156.129,156.2975,156.0821,156.0915,7540.0
2017-07-12 12:50:00,166.71,166.91,166.53,166.91,9749.0,156.1196,156.3069,155.951,156.3069,9749.0
2017-07-12 13:00:00,166.9,167.09,166.9,166.92,8452.0,156.2975,156.4754,156.2975,156.3162,8452.0
2017-07-12 13:10:00,166.95,167.25,166.95,167.08,6197.0,156.3443,156.6253,156.3443,156.4661,6197.0
2017-07-12 13:20:00,167.11,167.39,167.1,167.25,26263.0,156.4942,156.7564,156.4848,156.6253,26263.0
2017-07-12 13:30:00,167.26,167.33,167.16,167.18,17941.0,156.6346,156.7002,156.541,156.5597,17941.0
2017-07-12 13:40:00,167.16,167.21,166.66,166.72,9105.0,156.541,156.5878,156.0728,156.129,9105.0
2017-07-12 13:50:00,166.7,166.94,166.59,166.63,8997.0,156.1102,156.335,156.0072,156.0447,8997.0
2017-07-12 14:00:00,166.58,166.86,166.48,166.86,10477.0,155.9978,156.2601,155.9042,156.2601,10477.0
2017-07-12 14:10:00,166.84,166.97,166.66,166.91,11241.0,156.2413,156.3631,156.0728,156.3069,11241.0
2017-07-12 14:20:00,166.88,167.12,166.87,167.03,5949.0,156.2788,156.5035,156.2694,156.4193,5949.0
2017-07-12 14:30:00,167.05,167.06,166.82,166.88,5852.0,156.438,156.4474,156.2226,156.2788,5852.0
2017-07-12 14:40:00,166.89,166.91,166.65,166.65,11301.0,156.2882,156.3069,156.0634,156.0634,11301.0
2017-07-12 14:50:00,166.64,166.88,166.64,166.81,11722.0,156.054,156.2788,156.054,156.2132,11722.0
2017-07-12 15:00:00,166.8,166.91,166.77,166.91,12369.0,156.2039,156.3069,156.1758,156.3069,12369.0
2017-07-12 15:10:00,166.92,166.92,166.46,166.5,23520.0,156.3162,156.3162,155.8855,155.9229,23520.0
2017-07-12 15:20:00,166.52,166.62,166.27,166.32,14503.0,155.9417,156.0353,155.7075,155.7544,14503.0
2017-07-12 15:30:00,166.3,166.59,166.25,166.47,17293.0,155.7356,156.0072,155.6888,155.8948,17293.0
2017-07-12 15:40:00,166.45,166.49,166.29,166.47,32954.0,155.8761,155.9136,155.7263,155.8948,32954.0
2017-07-12 15:50:00,166.46,166.5,166.2,166.32,99607.0,155.8855,155.9229,155.642,155.7544,99607.0
2017-07-13 09:30:00,166.68,167.04,165.56,166.77,34486.0,156.0915,156.4286,155.0426,156.1758,34486.0
2017-07-13 09:40:00,166.86,166.86,166.26,166.63,12013.0,156.2601,156.2601,155.6982,156.0447,12013.0
2017-07-13 09:50:00,166.5,166.56,165.87,165.87,13190.0,155.9229,155.9791,155.3329,155.3329,13190.0
2017-07-13 10:00:00,166.03,166.03,165.17,165.37,9627.0,155.4828,155.4828,154.6774,154.8647,9627.0
2017-07-13 10:10:00,165.32,165.7,165.07,165.48,13438.0,154.8179,155.1737,154.5838,154.9677,13438.0
2017-07-13 10:20:00,165.54,165.61,165.13,165.19,10046.0,155.0239,155.0895,154.64,154.6961,10046.0
2017-07-13 10:30:00,165.24,165.59,165.08,165.52,7755.0,154.743,155.0707,154.5931,155.0052,7755.0
2017-07-13 10:40:00,165.45,165.79,165.3,165.55,9960.0,154.9396,155.258,154.7992,155.0333,9960.0
2017-07-13 10:50:00,165.46,165.85,165.46,165.65,25169.0,154.949,155.3142,154.949,155.1269,25169.0
2017-07-13 11:00:00,165.48,166.01,165.48,165.8,9755.0,154.9677,155.4641,154.9677,155.2674,9755.0
2017-07-13 11:10:00,165.77,165.77,165.53,165.53,8561.0,155.2393,155.2393,155.0145,155.0145,8561.0
2017-07-13 11:20:00,165.51,165.71,165.49,165.63,9077.0,154.9958,155.1831,154.9771,155.1082,9077.0
2017-07-13 11:30:00,165.59,165.92,165.48,165.83,9870.0,155.0707,155.3798,154.9677,155.2955,9870.0
2017-07-13 11:40:00,165.93,165.93,165.63,165.83,8867.0,155.3891,155.3891,155.1082,155.2955,8867.0
2017-07-13 11:50:00,165.81,165.82,165.62,165.7,5014.0,155.2768,155.2861,155.0988,155.1737,5014.0
2017-07-13 12:00:00,165.72,165.77,165.57,165.62,4271.0,155.1925,155.2393,155.052,155.0988,4271.0
2017-07-13 12:10:00,165.63,165.7,165.57,165.64,9293.0,155.1082,155.1737,155.052,155.1176,9293.0
2017-07-13 12:20:00,165.69,165.72,165.53,165.64,10737.0,155.1644,155.1925,155.0145,155.1176,10737.0
2017-07-13 12:30:00,165.64,165.71,165.55,165.6,3850.0,155.1176,155.1831,155.0333,155.0801,3850.0
2017-07-13 12:40:00,165.6,165.74,165.55,165.74,3900.0,155.0801,155.2112,155.0333,155.2112,3900.0
2017-07-13 12:50:00,165.69,165.77,165.6,165.75,4957.0,155.1644,155.2393,155.0801,155.2206,4957.0
2017-07-13 13:00:00,165.71,165.86,165.69,165.71,6272.0,155.1831,155.3236,155.1644,155.1831,6272.0
2017-07-13 13:10:00,165.74,165.81,165.66,165.68,4750.0,155.2112,155.2768,155.1363,155.155,4750.0
2017-07-13 13:20:00,165.71,165.78,165.58,165.71,5351.0,155.1831,155.2487,155.0614,155.1831,5351.0
2017-07-13 13:30:00,165.71,165.76,165.63,165.7,3300.0,155.1831,155.2299,155.1082,155.1737,3300.0
2017-07-13 13:40:00,165.66,165.86,165.66,165.82,6182.0,155.1363,155.3236,155.1363,155.2861,6182.0
2017-07-13 13:50:00,165.78,165.95,165.7,165.95,6703.0,155.2487,155.4079,155.1737,155.4079,6703.0
2017-07-13 14:00:00,165.94,165.95,165.72,165.74,6501.0,155.3985,155.4079,155.1925,155.2112,6501.0
2017-07-13 14:10:00,165.76,165.8,165.67,165.75,9382.0,155.2299,155.2674,155.1457,155.2206,9382.0
2017-07-13 14:20:00,165.78,165.88,165.69,165.75,9724.0,155.2487,155.3423,155.1644,155.2206,9724.0
2017-07-13 14:30:00,165.75,166.03,165.75,166.0,10519.0,155.2206,155.4828,155.2206,155.4547,10519.0
2017-07-13 14:40:00,166.01,166.63,166.0,166.63,10436.0,155.4641,156.0447,155.4547,156.0447,10436.0
2017-07-13 14:50:00,166.55,166.56,166.33,166.45,10795.0,155.9698,155.9791,155.7637,155.8761,10795.0
2017-07-13 15:00:00,166.48,166.64,166.23,166.3,10592.0,155.9042,156.054,155.6701,155.7356,10592.0
2017-07-13 15:10:00,166.36,166.45,166.21,166.27,8036.0,155.7918,155.8761,155.6514,155.7075,8036.0
2017-07-13 15:20:00,166.28,166.54,166.26,166.51,13733.0,155.7169,155.9604,155.6982,155.9323,13733.0
2017-07-13 15:30:00,166.52,166.56,166.33,166.37,22922.0,155.9417,155.9791,155.7637,155.8012,22922.0
2017-07-13 15:40:00,166.36,166.59,166.36,166.47,27299.0,155.7918,156.0072,155.7918,155.8948,27299.0
2017-07-13 15:50:00,166.47,166.51,166.22,166.23,65855.0,155.8948,155.9323,155.6607,155.6701,65855.0
2017-07-14 09:30:00,166.09,166.8,165.7,166.7,19756.0,155.539,156.2039,155.1737,156.1102,19756.0
2017-07-14 09:40:00,166.51,167.06,166.47,166.96,27930.0,155.9323,156.4474,155.8948,156.3537,27930.0
2017-07-14 09:50:00,166.88,167.95,166.88,167.91,36316.0,156.2788,157.2808,156.2788,157.2434,36316.0
2017-07-14 10:00:00,167.79,167.87,167.08,167.09,30174.0,157.131,157.2059,156.4661,156.4754,30174.0
2017-07-14 10:10:00,167.07,167.15,166.86,166.96,16931.0,156.4567,156.5316,156.2601,156.3537,16931.0
2017-07-14 10:20:00,167.0,167.39,167.0,167.17,8354.0,156.3912,156.7564,156.3912,156.5504,8354.0
2017-07-14 10:30:00,167.12,167.74,167.12,167.61,18582.0,156.5035,157.0842,156.5035,156.9624,18582.0
2017-07-14 10:40:00,167.56,167.83,167.49,167.75,15441.0,156.9156,157.1684,156.85,157.0935,15441.0
2017-07-14 10:50:00,167.7,167.72,167.53,167.69,10035.0,157.0467,157.0654,156.8875,157.0373,10035.0
2017-07-14 11:00:00,167.63,167.87,167.58,167.58,26786.0,156.9811,157.2059,156.9343,156.9343,26786.0
2017-07-14 11:10:00,167.5,167.59,167.22,167.33,13247.0,156.8594,156.9437,156.5972,156.7002,13247.0
2017-07-14 11:20:00,167.37,167.37,167.15,167.19,9332.0,156.7377,156.7377,156.5316,156.5691,9332.0
2017-07-14 11:30:00,167.15,167.45,167.03,167.27,8936.0,156.5316,156.8126,156.4193,156.644,8936.0
2017-07-14 11:40:00,167.27,167.61,167.21,167.6,10099.0,156.644,156.9624,156.5878,156.953,10099.0
2017-07-14 11:50:00,167.54,167.74,167.44,167.46,6800.0,156.8969,157.0842,156.8032,156.8219,6800.0
2017-07-14 12:00:00,167.46,167.63,167.36,167.57,11582.0,156.8219,156.9811,156.7283,156.925,11582.0
2017-07-14 12:10:00,167.65,167.72,167.56,167.66,10439.0,156.9999,157.0654,156.9156,157.0092,10439.0
2017-07-14 12:20:00,167.69,167.74,167.58,167.61,9771.0,157.0373,157.0842,156.9343,156.9624,9771.0
2017-07-14 12:30:00,167.67,167.68,167.41,167.58,10516.0,157.0186,157.028,156.7751,156.9343,10516.0
2017-07-14 12:40:00,167.57,167.68,167.42,167.42,11170.0,156.925,157.028,156.7845,156.7845,11170.0
2017-07-14 12:50:00,167.42,167.67,167.42,167.61,5613.0,156.7845,157.0186,156.7845,156.9624,5613.0
2017-07-14 13:00:00,167.55,167.6,167.36,167.43,8827.0,156.9062,156.953,156.7283,156.7938,8827.0
2017-07-14 13:10:00,167.36,167.56,167.36,167.53,3800.0,156.7283,156.9156,156.7283,156.8875,3800.0
2017-07-14 13:20:00,167.58,167.73,167.55,167.69,6724.0,156.9343,157.0748,156.9062,157.0373,6724.0
2017-07-14 13:30:00,167.7,167.81,167.58,167.76,9099.0,157.0467,157.1497,156.9343,157.1029,9099.0
2017-07-14 13:40:00,167.75,167.95,167.75,167.93,6818.0,157.0935,157.2808,157.0935,157.2621,6818.0
2017-07-14 13:50:00,167.86,168.01,167.79,168.01,7087.0,157.1965,157.337,157.131,157.337,7087.0
2017-07-14 14:00:00,168.05,168.06,167.83,167.97,10586.0,157.3745,157.3838,157.1684,157.2995,10586.0
2017-07-14 14:10:00,167.99,168.22,167.96,168.18,9572.0,157.3183,157.5337,157.2902,157.4962,9572.0
2017-07-14 14:20:00,168.22,168.3,168.15,168.25,14067.0,157.5337,157.6086,157.4681,157.5618,14067.0
2017-07-14 14:30:00,168.25,168.33,168.1,168.3,25060.0,157.5618,157.6367,157.4213,157.6086,25060.0
2017-07-14 14:40:00,168.29,168.3,167.95,167.95,12608.0,157.5992,157.6086,157.2808,157.2808,12608.0
2017-07-14 14:50:00,167.95,168.01,167.76,167.79,12658.0,157.2808,157.337,157.1029,157.131,12658.0
2017-07-14 15:00:00,167.81,168.1,167.75,168.09,14165.0,157.1497,157.4213,157.0935,157.4119,14165.0
2017-07-14 15:10:00,168.01,168.2,167.88,167.88,27169.0,157.337,157.5149,157.2153,157.2153,27169.0
2017-07-14 15:20:00,167.92,168.1,167.89,167.92,18603.0,157.2527,157.4213,157.2246,157.2527,18603.0
2017-07-14 15:30:00,167.94,167.98,167.76,167.91,24782.0,157.2715,157.3089,157.1029,157.2434,24782.0
2017-07-14 15:40:00,167.91,167.92,167.64,167.64,27718.0,157.2434,157.2527,156.9905,156.9905,27718.0
2017-07-14 15:50:00,167.68,167.72,167.32,167.5,59863.0,157.028,157.0654,156.6908,156.8594,59863.0
2017-07-17 09:30:00,167.57,167.57,166.82,167.13,15149.0,156.925,156.925,156.2226,156.5129,15149.0
2017-07-17 09:40:00,167.11,168.13,166.67,167.84,26391.0,156.4942,157.4494,156.0821,157.1778,26391.0
2017-07-17 09:50:00,167.63,168.15,167.63,167.9,22972.0,156.9811,157.4681,156.9811,157.234,22972.0
2017-07-17 10:00:00,167.87,168.3,167.87,168.28,18888.0,157.2059,157.6086,157.2059,157.5899,18888.0
2017-07-17 10:10:00,168.29,168.87,168.24,168.68,11828.0,157.5992,158.1424,157.5524,157.9644,11828.0
2017-07-17 10:20:00,168.59,168.59,168.03,168.2,24062.0,157.8802,157.8802,157.3557,157.5149,24062.0
2017-07-17 10:30:00,168.2,168.39,167.78,168.02,15190.0,157.5149,157.6929,157.1216,157.3464,15190.0
2017-07-17 10:40:00,168.11,168.35,167.77,167.84,14008.0,157.4307,157.6554,157.1122,157.1778,14008.0
2017-07-17 10:50:00,167.84,168.02,167.77,167.94,9064.0,157.1778,157.3464,157.1122,157.2715,9064.0
2017-07-17 11:00:00,167.91,168.25,167.9,168.06,15300.0,157.2434,157.5618,157.234,157.3838,15300.0
2017-07-17 11:10:00,168.05,168.22,167.98,168.06,8567.0,157.3745,157.5337,157.3089,157.3838,8567.0
2017-07-17 11:20:00,167.99,168.11,167.86,168.11,10878.0,157.3183,157.4307,157.1965,157.4307,10878.0
2017-07-17 11:30:00,168.15,168.15,167.78,167.89,6495.0,157.4681,157.4681,157.1216,157.2246,6495.0
2017-07-17 11:40:00,167.91,168.16,167.83,167.97,19360.0,157.2434,157.4775,157.1684,157.2995,19360.0
2017-07-17 11:50:00,168.0,168.3,167.94,168.17,5352.0,157.3276,157.6086,157.2715,157.4868,5352.0
2017-07-17 12:00:00,168.21,168.28,168.07,168.1,6281.0,157.5243,157.5899,157.3932,157.4213,6281.0
2017-07-17 12:10:00,168.13,168.39,168.12,168.35,14575.0,157.4494,157.6929,157.44,157.6554,14575.0
2017-07-17 12:20:00,168.4,168.41,168.12,168.23,4600.0,157.7022,157.7116,157.44,157.543,4600.0
2017-07-17 12:30:00,168.24,168.36,168.18,168.28,5786.0,157.5524,157.6648,157.4962,157.5899,5786.0
2017-07-17 12:40:00,168.28,168.39,168.22,168.28,5171.0,157.5899,157.6929,157.5337,157.5899,5171.0
2017-07-17 12:50:00,168.26,168.37,168.13,168.29,5591.0,157.5711,157.6741,157.4494,157.5992,5591.0
2017-07-17 13:00:00,168.3,168.4,168.18,168.4,7400.0,157.6086,157.7022,157.4962,157.7022,7400.0
2017-07-17 13:10:00,168.38,168.46,168.25,168.29,4955.0,157.6835,157.7584,157.5618,157.5992,4955.0
2017-07-17 13:20:00,168.31,168.38,168.17,168.36,6304.0,157.6179,157.6835,157.4868,157.6648,6304.0
2017-07-17 13:30:00,168.33,168.52,168.27,168.49,8192.0,157.6367,157.8146,157.5805,157.7865,8192.0
2017-07-17 13:40:00,168.43,168.6,168.31,168.42,5981.0,157.7303,157.8895,157.6179,157.721,5981.0
2017-07-17 13:50:00,168.39,168.41,168.13,168.31,13151.0,157.6929,157.7116,157.4494,157.6179,13151.0
2017-07-17 14:00:00,168.32,168.32,167.94,168.03,7464.0,157.6273,157.6273,157.2715,157.3557,7464.0
2017-07-17 14:10:00,168.05,168.19,167.95,168.11,9119.0,157.3745,157.5056,157.2808,157.4307,9119.0
2017-07-17 14:20:00,168.09,168.3,168.08,168.27,14314.0,157.4119,157.6086,157.4026,157.5805,14314.0
2017-07-17 14:30:00,168.3,168.32,168.06,168.23,10050.0,157.6086,157.6273,157.3838,157.543,10050.0
2017-07-17 14:40:00,168.3,168.38,168.19,168.19,8584.0,157.6086,157.6835,157.5056,157.5056,8584.0
2017-07-17 14:50:00,168.27,168.33,168.1,168.25,10111.0,157.5805,157.6367,157.4213,157.5618,10111.0
2017-07-17 15:00:00,168.31,168.4,167.96,167.96,9041.0,157.6179,157.7022,157.2902,157.2902,9041.0
2017-07-17 15:10:00,168.05,168.12,167.73,167.73,8603.0,157.3745,157.44,157.0748,157.0748,8603.0
2017-07-17 15:20:00,167.71,167.93,167.68,167.75,11515.0,157.0561,157.2621,157.028,157.0935,11515.0
2017-07-17 15:30:00,167.77,167.84,167.68,167.78,12254.0,157.1122,157.1778,157.028,157.1216,12254.0
2017-07-17 15:40:00,167.8,167.86,167.61,167.81,23779.0,157.1403,157.1965,156.9624,157.1497,23779.0
2017-07-17 15:50:00,167.8,167.98,167.69,167.9,92019.0,157.1403,157.3089,157.0373,157.234,92019.0
2017-07-18 09:30:00,167.62,167.65,166.17,166.17,17738.0,156.9718,156.9999,155.6139,155.6139,17738.0
2017-07-18 09:40:00,166.23,166.88,165.85,166.5,23663.0,155.6701,156.2788,155.3142,155.9229,23663.0
2017-07-18 09:50:00,166.56,166.65,165.84,166.2,32520.0,155.9791,156.0634,155.3049,155.642,32520.0
2017-07-18 10:00:00,166.24,166.26,165.23,165.43,51806.0,155.6794,155.6982,154.7336,154.9209,51806.0
2017-07-18 10:10:00,165.44,165.93,165.36,165.93,36955.0,154.9303,155.3891,154.8553,155.3891,36955.0
2017-07-18 10:20:00,165.93,166.0,165.48,165.55,26888.0,155.3891,155.4547,154.9677,155.0333,26888.0
2017-07-18 10:30:00,165.6,166.75,165.54,166.64,52071.0,155.0801,156.157,155.0239,156.054,52071.0
2017-07-18 10:40:00,166.59,166.77,166.28,166.47,29462.0,156.0072,156.1758,155.7169,155.8948,29462.0
2017-07-18 10:50:00,166.56,166.9,166.48,166.8,27327.0,155.9791,156.2975,155.9042,156.2039,27327.0
2017-07-18 11:00:00,166.87,166.96,166.48,166.51,17625.0,156.2694,156.3537,155.9042,155.9323,17625.0
2017-07-18 11:10:00,166.46,166.72,166.4,166.71,15246.0,155.8855,156.129,155.8293,156.1196,15246.0
2017-07-18 11:20:00,166.72,166.84,166.65,166.84,17450.0,156.129,156.2413,156.0634,156.2413,17450.0
2017-07-18 11:30:00,166.9,167.01,166.74,166.77,25963.0,156.2975,156.4005,156.1477,156.1758,25963.0
2017-07-18 11:40:00,166.79,167.08,166.72,167.02,15949.0,156.1945,156.4661,156.129,156.4099,15949.0
2017-07-18 11:50:00,166.99,167.16,166.81,166.83,7527.0,156.3818,156.541,156.2132,156.232,7527.0
2017-07-18 12:00:00,166.81,166.81,166.41,166.41,13043.0,156.2132,156.2132,155.8386,155.8386,13043.0
2017-07-18 12:10:00,166.36,166.39,166.21,166.21,9354.0,155.7918,155.8199,155.6514,155.6514,9354.0
2017-07-18 12:20:00,166.21,166.52,166.18,166.5,10200.0,155.6514,155.9417,155.6233,155.9229,10200.0
2017-07-18 12:30:00,166.58,166.61,166.28,166.4,14679.0,155.9978,156.0259,155.7169,155.8293,14679.0
2017-07-18 12:40:00,166.43,166.51,166.26,166.51,21882.0,155.8574,155.9323,155.6982,155.9323,21882.0
2017-07-18 12:50:00,166.47,166.54,166.28,166.41,12800.0,155.8948,155.9604,155.7169,155.8386,12800.0
2017-07-18 13:00:00,166.4,166.49,166.12,166.13,54645.0,155.8293,155.9136,155.5671,155.5764,54645.0
2017-07-18 13:10:00,166.25,166.29,166.03,166.11,13101.0,155.6888,155.7263,155.4828,155.5577,13101.0
2017-07-18 13:20:00,166.14,166.25,165.82,165.88,15250.0,155.5858,155.6888,155.2861,155.3423,15250.0
2017-07-18 13:30:00,165.83,166.22,165.71,166.09,16023.0,155.2955,155.6607,155.1831,155.539,16023.0
2017-07-18 13:40:00,166.1,166.24,166.07,166.24,15207.0,155.5483,155.6794,155.5202,155.6794,15207.0
2017-07-18 13:50:00,166.29,166.3,165.91,165.97,22160.0,155.7263,155.7356,155.3704,155.4266,22160.0
2017-07-18 14:00:00,165.95,165.95,165.68,165.75,23730.0,155.4079,155.4079,155.155,155.2206,23730.0
2017-07-18 14:10:00,165.75,165.81,165.71,165.74,14977.0,155.2206,155.2768,155.1831,155.2112,14977.0
2017-07-18 14:20:00,165.74,165.79,165.56,165.6,17651.0,155.2112,155.258,155.0426,155.0801,17651.0
2017-07-18 14:30:00,165.61,165.62,165.48,165.48,25404.0,155.0895,155.0988,154.9677,154.9677,25404.0
2017-07-18 14:40:00,165.53,165.54,165.37,165.47,24689.0,155.0145,155.0239,154.8647,154.9584,24689.0
2017-07-18 14:50:00,165.47,165.48,165.27,165.39,27838.0,154.9584,154.9677,154.7711,154.8834,27838.0
2017-07-18 15:00:00,165.38,165.43,165.16,165.39,41849.0,154.8741,154.9209,154.6681,154.8834,41849.0
2017-07-18 15:10:00,165.4,165.46,165.33,165.39,38634.0,154.8928,154.949,154.8273,154.8834,38634.0
2017-07-18 15:20:00,165.38,165.4,165.24,165.3,37390.0,154.8741,154.8928,154.743,154.7992,37390.0
2017-07-18 15:30:00,165.3,165.57,165.26,165.44,68753.0,154.7992,155.052,154.7617,154.9303,68753.0
2017-07-18 15:40:00,165.43,165.53,165.31,165.41,66265.0,154.9209,155.0145,154.8085,154.9022,66265.0
2017-07-18 15:50:00,165.41,165.43,165.22,165.27,194407.0,154.9022,154.9209,154.7242,154.7711,194407.0
2017-07-19 09:30:00,166.22,166.26,165.07,165.15,30817.0,155.6607,155.6982,154.5838,154.6587,30817.0
2017-07-19 09:40:00,165.14,165.28,164.67,164.67,21462.0,154.6493,154.7804,154.2092,154.2092,21462.0
2017-07-19 09:50:00,164.66,164.79,164.31,164.45,49075.0,154.1998,154.3216,153.872,154.0032,49075.0
2017-07-19 10:00:00,164.49,164.54,163.81,163.89,34093.0,154.0406,154.0874,153.4038,153.4787,34093.0
2017-07-19 10:10:00,163.85,164.21,163.49,163.58,33160.0,153.4413,153.7784,153.1041,153.1884,33160.0
2017-07-19 10:20:00,163.68,163.68,163.12,163.12,34369.0,153.2821,153.2821,152.7576,152.7576,34369.0
2017-07-19 10:30:00,163.2,163.29,162.74,162.95,40791.0,152.8326,152.9168,152.4018,152.5984,40791.0
2017-07-19 10:40:00,162.95,163.05,162.86,162.87,45635.0,152.5984,152.6921,152.5142,152.5235,45635.0
2017-07-19 10:50:00,162.87,162.89,162.63,162.65,40654.0,152.5235,152.5423,152.2988,152.3175,40654.0
2017-07-19 11:00:00,162.65,163.38,162.59,163.15,40070.0,152.3175,153.0011,152.2613,152.7857,40070.0
2017-07-19 11:10:00,163.25,163.58,163.14,163.58,25108.0,152.8794,153.1884,152.7764,153.1884,25108.0
2017-07-19 11:20:00,163.59,163.8,163.48,163.72,20344.0,153.1978,153.3944,153.0948,153.3195,20344.0
2017-07-19 11:30:00,163.76,164.46,163.76,164.44,21439.0,153.357,154.0125,153.357,153.9938,21439.0
2017-07-19 11:40:00,164.49,164.68,164.39,164.43,30590.0,154.0406,154.2185,153.947,153.9844,30590.0
2017-07-19 11:50:00,164.43,164.49,164.13,164.33,22568.0,153.9844,154.0406,153.7035,153.8908,22568.0
2017-07-19 12:00:00,164.33,165.0,164.33,164.81,26877.0,153.8908,154.5182,153.8908,154.3403,26877.0
2017-07-19 12:10:00,164.8,164.91,164.62,164.91,24634.0,154.3309,154.4339,154.1624,154.4339,24634.0
2017-07-19 12:20:00,164.93,165.06,164.68,164.72,17518.0,154.4527,154.5744,154.2185,154.256,17518.0
2017-07-19 12:30:00,164.75,164.96,164.64,164.91,18258.0,154.2841,154.4808,154.1811,154.4339,18258.0
2017-07-19 12:40:00,164.93,165.05,164.75,164.97,20741.0,154.4527,154.565,154.2841,154.4901,20741.0
2017-07-19 12:50:00,164.97,165.17,164.92,164.93,18220.0,154.4901,154.6774,154.4433,154.4527,18220.0
2017-07-19 13:00:00,164.94,164.99,164.82,164.93,16056.0,154.462,154.5089,154.3497,154.4527,16056.0
2017-07-19 13:10:00,164.89,164.98,164.87,164.94,13871.0,154.4152,154.4995,154.3965,154.462,13871.0
2017-07-19 13:20:00,164.94,165.0,164.85,164.96,9784.0,154.462,154.5182,154.3777,154.4808,9784.0
2017-07-19 13:30:00,164.92,164.92,164.62,164.7,17913.0,154.4433,154.4433,154.1624,154.2373,17913.0
2017-07-19 13:40:00,164.67,164.84,164.54,164.74,12739.0,154.2092,154.3684,154.0874,154.2747,12739.0
2017-07-19 13:50:00,164.8,164.83,164.14,164.15,13265.0,154.3309,154.359,153.7128,153.7222,13265.0
2017-07-19 14:00:00,164.15,164.61,164.13,164.57,17901.0,153.7222,154.153,153.7035,154.1155,17901.0
2017-07-19 14:10:00,164.54,164.77,164.51,164.75,21325.0,154.0874,154.3028,154.0593,154.2841,21325.0
2017-07-19 14:20:00,164.72,164.72,164.49,164.63,20125.0,154.256,154.256,154.0406,154.1717,20125.0
2017-07-19 14:30:00,164.62,164.62,164.33,164.39,27278.0,154.1624,154.1624,153.8908,153.947,27278.0
2017-07-19 14:40:00,164.41,164.48,164.18,164.21,24036.0,153.9657,154.0313,153.7503,153.7784,24036.0
2017-07-19 14:50:00,164.22,164.27,164.11,164.12,24592.0,153.7878,153.8346,153.6848,153.6941,24592.0
2017-07-19 15:00:00,164.13,164.23,164.09,164.1,29928.0,153.7035,153.7971,153.666,153.6754,29928.0
2017-07-19 15:10:00,164.17,164.44,164.14,164.44,14301.0,153.7409,153.9938,153.7128,153.9938,14301.0
2017-07-19 15:20:00,164.41,164.58,164.38,164.55,23504.0,153.9657,154.1249,153.9376,154.0968,23504.0
2017-07-19 15:30:00,164.55,164.82,164.53,164.82,34613.0,154.0968,154.3497,154.0781,154.3497,34613.0
2017-07-19 15:40:00,164.81,164.83,164.49,164.61,54926.0,154.3403,154.359,154.0406,154.153,54926.0
2017-07-19 15:50:00,164.69,164.85,164.59,164.83,160065.0,154.2279,154.3777,154.1343,154.359,160065.0
2017-07-20 09:30:00,164.66,165.81,164.61,165.81,20333.0,154.1998,155.2768,154.153,155.2768,20333.0
2017-07-20 09:40:00,165.85,166.87,165.71,166.1,24687.0,155.3142,156.2694,155.1831,155.5483,24687.0
2017-07-20 09:50:00,166.08,166.38,165.86,166.17,11279.0,155.5296,155.8106,155.3236,155.6139,11279.0
2017-07-20 10:00:00,166.17,166.24,165.97,166.0,34084.0,155.6139,155.6794,155.4266,155.4547,34084.0
2017-07-20 10:10:00,166.06,166.21,165.82,165.88,20299.0,155.5109,155.6514,155.2861,155.3423,20299.0
2017-07-20 10:20:00,165.84,166.12,165.8,165.8,18531.0,155.3049,155.5671,155.2674,155.2674,18531.0
2017-07-20 10:30:00,165.82,165.97,165.3,165.43,60146.0,155.2861,155.4266,154.7992,154.9209,60146.0
2017-07-20 10:40:00,165.5,166.03,165.41,166.03,12342.0,154.9865,155.4828,154.9022,155.4828,12342.0
2017-07-20 10:50:00,166.15,166.44,166.09,166.25,17248.0,155.5952,155.8667,155.539,155.6888,17248.0
2017-07-20 11:00:00,166.27,166.53,166.06,166.35,24505.0,155.7075,155.951,155.5109,155.7825,24505.0
2017-07-20 11:10:00,166.27,166.33,165.93,166.08,8700.0,155.7075,155.7637,155.3891,155.5296,8700.0
2017-07-20 11:20:00,166.03,166.3,165.86,165.96,18900.0,155.4828,155.7356,155.3236,155.4172,18900.0
2017-07-20 11:30:00,165.96,165.96,165.48,165.52,12095.0,155.4172,155.4172,154.9677,155.0052,12095.0
2017-07-20 11:40:00,165.57,165.93,165.51,165.91,8075.0,155.052,155.3891,154.9958,155.3704,8075.0
2017-07-20 11:50:00,165.87,165.94,165.79,165.86,6144.0,155.3329,155.3985,155.258,155.3236,6144.0
2017-07-20 12:00:00,165.86,165.91,165.58,165.75,9570.0,155.3236,155.3704,155.0614,155.2206,9570.0
2017-07-20 12:10:00,165.78,165.92,165.75,165.85,8292.0,155.2487,155.3798,155.2206,155.3142,8292.0
2017-07-20 12:20:00,165.88,165.9,165.44,165.6,34701.0,155.3423,155.361,154.9303,155.0801,34701.0
2017-07-20 12:30:00,165.79,166.29,165.76,166.29,11962.0,155.258,155.7263,155.2299,155.7263,11962.0
2017-07-20 12:40:00,166.33,166.4,166.11,166.16,9150.0,155.7637,155.8293,155.5577,155.6045,9150.0
2017-07-20 12:50:00,166.2,166.25,166.0,166.2,10322.0,155.642,155.6888,155.4547,155.642,10322.0
2017-07-20 13:00:00,166.25,166.25,165.69,165.79,15224.0,155.6888,155.6888,155.1644,155.258,15224.0
2017-07-20 13:10:00,165.76,166.11,165.67,165.91,6900.0,155.2299,155.5577,155.1457,155.3704,6900.0
2017-07-20 13:20:00,166.0,166.16,165.93,166.1,18638.0,155.4547,155.6045,155.3891,155.5483,18638.0
2017-07-20 13:30:00,166.09,166.27,166.07,166.2,12543.0,155.539,155.7075,155.5202,155.642,12543.0
2017-07-20 13:40:00,166.2,166.54,166.19,166.33,9950.0,155.642,155.9604,155.6326,155.7637,9950.0
2017-07-20 13:50:00,166.34,166.58,166.34,166.57,12892.0,155.7731,155.9978,155.7731,155.9885,12892.0
2017-07-20 14:00:00,166.57,166.57,166.31,166.36,17697.0,155.9885,155.9885,155.745,155.7918,17697.0
2017-07-20 14:10:00,166.39,166.47,166.32,166.33,11296.0,155.8199,155.8948,155.7544,155.7637,11296.0
2017-07-20 14:20:00,166.31,166.31,166.08,166.18,9400.0,155.745,155.745,155.5296,155.6233,9400.0
2017-07-20 14:30:00,166.23,166.27,166.13,166.13,9188.0,155.6701,155.7075,155.5764,155.5764,9188.0
2017-07-20 14:40:00,166.16,166.31,166.12,166.29,8450.0,155.6045,155.745,155.5671,155.7263,8450.0
2017-07-20 14:50:00,166.29,166.68,166.29,166.62,25583.0,155.7263,156.0915,155.7263,156.0353,25583.0
2017-07-20 15:00:00,166.65,166.67,166.08,166.15,23707.0,156.0634,156.0821,155.5296,155.5952,23707.0
2017-07-20 15:10:00,166.09,166.09,165.5,165.5,41906.0,155.539,155.539,154.9865,154.9865,41906.0
2017-07-20 15:20:00,165.5,165.58,165.36,165.54,34685.0,154.9865,155.0614,154.8553,155.0239,34685.0
2017-07-20 15:30:00,165.53,165.66,165.33,165.37,36024.0,155.0145,155.1363,154.8273,154.8647,36024.0
2017-07-20 15:40:00,165.36,165.88,165.35,165.79,54159.0,154.8553,155.3423,154.846,155.258,54159.0
2017-07-20 15:50:00,165.75,165.75,165.02,165.16,181748.0,155.2206,155.2206,154.5369,154.6681,181748.0
2017-07-21 09:30:00,165.48,166.18,165.43,165.62,78723.0,154.9677,155.6233,154.9209,155.0988,78723.0
2017-07-21 09:40:00,165.49,165.91,165.27,165.84,12266.0,154.9771,155.3704,154.7711,155.3049,12266.0
2017-07-21 09:50:00,165.75,165.81,165.07,165.28,29423.0,155.2206,155.2768,154.5838,154.7804,29423.0
2017-07-21 10:00:00,165.15,165.27,164.67,164.68,24633.0,154.6587,154.7711,154.2092,154.2185,24633.0
2017-07-21 10:10:00,164.74,165.54,164.64,165.54,12292.0,154.2747,155.0239,154.1811,155.0239,12292.0
2017-07-21 10:20:00,165.47,165.55,165.28,165.4,8908.0,154.9584,155.0333,154.7804,154.8928,8908.0
2017-07-21 10:30:00,165.32,165.32,164.62,165.19,26414.0,154.8179,154.8179,154.1624,154.6961,26414.0
2017-07-21 10:40:00,165.16,165.58,165.12,165.47,11229.0,154.6681,155.0614,154.6306,154.9584,11229.0
2017-07-21 10:50:00,165.47,165.59,164.91,164.91,11683.0,154.9584,155.0707,154.4339,154.4339,11683.0
2017-07-21 11:00:00,164.89,165.28,164.86,165.08,8871.0,154.4152,154.7804,154.3871,154.5931,8871.0
2017-07-21 11:10:00,165.16,165.31,165.03,165.28,6810.0,154.6681,154.8085,154.5463,154.7804,6810.0
2017-07-21 11:20:00,165.18,165.47,165.08,165.26,36265.0,154.6868,154.9584,154.5931,154.7617,36265.0
2017-07-21 11:30:00,165.33,165.48,165.29,165.31,3790.0,154.8273,154.9677,154.7898,154.8085,3790.0
2017-07-21 11:40:00,165.27,165.66,165.18,165.48,19689.0,154.7711,155.1363,154.6868,154.9677,19689.0
2017-07-21 11:50:00,165.58,165.86,165.58,165.86,5371.0,155.0614,155.3236,155.0614,155.3236,5371.0
2017-07-21 12:00:00,165.87,165.92,165.55,165.87,9023.0,155.3329,155.3798,155.0333,155.3329,9023.0
2017-07-21 12:10:00,165.82,165.99,165.71,165.89,15968.0,155.2861,155.4453,155.1831,155.3517,15968.0
2017-07-21 12:20:00,165.99,166.08,165.83,165.84,8135.0,155.4453,155.5296,155.2955,155.3049,8135.0
2017-07-21 12:30:00,165.83,165.85,165.63,165.74,4668.0,155.2955,155.3142,155.1082,155.2112,4668.0
2017-07-21 12:40:00,165.69,166.04,165.68,166.02,4699.0,155.1644,155.4921,155.155,155.4734,4699.0
2017-07-21 12:50:00,166.03,166.05,165.86,166.0,7617.0,155.4828,155.5015,155.3236,155.4547,7617.0
2017-07-21 13:00:00,166.07,166.18,165.86,165.92,10579.0,155.5202,155.6233,155.3236,155.3798,10579.0
2017-07-21 13:10:00,165.91,166.02,165.84,165.92,3804.0,155.3704,155.4734,155.3049,155.3798,3804.0
2017-07-21 13:20:00,165.96,165.96,165.79,165.82,6991.0,155.4172,155.4172,155.258,155.2861,6991.0
2017-07-21 13:30:00,165.81,166.04,165.69,166.01,20993.0,155.2768,155.4921,155.1644,155.4641,20993.0
2017-07-21 13:40:00,166.01,166.05,165.92,166.04,5418.0,155.4641,155.5015,155.3798,155.4921,5418.0
2017-07-21 13:50:00,165.99,166.0,165.71,165.75,11399.0,155.4453,155.4547,155.1831,155.2206,11399.0
2017-07-21 14:00:00,165.76,165.77,165.6,165.6,3922.0,155.2299,155.2393,155.0801,155.0801,3922.0
2017-07-21 14:10:00,165.6,165.7,165.51,165.66,7058.0,155.0801,155.1737,154.9958,155.1363,7058.0
2017-07-21 14:20:00,165.68,165.71,165.52,165.52,9584.0,155.155,155.1831,155.0052,155.0052,9584.0
2017-07-21 14:30:00,165.52,165.72,165.52,165.67,4833.0,155.0052,155.1925,155.0052,155.1457,4833.0
2017-07-21 14:40:00,165.62,165.67,165.55,165.67,4089.0,155.0988,155.1457,155.0333,155.1457,4089.0
2017-07-21 14:50:00,165.59,165.66,165.41,165.43,10718.0,155.0707,155.1363,154.9022,154.9209,10718.0
2017-07-21 15:00:00,165.37,165.65,165.33,165.49,15462.0,154.8647,155.1269,154.8273,154.9771,15462.0
2017-07-21 15:10:00,165.52,165.72,165.51,165.7,8686.0,155.0052,155.1925,154.9958,155.1737,8686.0
2017-07-21 15:20:00,165.68,165.71,165.51,165.53,12467.0,155.155,155.1831,154.9958,155.0145,12467.0
2017-07-21 15:30:00,165.57,165.67,165.55,165.61,15685.0,155.052,155.1457,155.0333,155.0895,15685.0
2017-07-21 15:40:00,165.61,165.77,165.51,165.77,39155.0,155.0895,155.2393,154.9958,155.2393,39155.0
2017-07-21 15:50:00,165.77,166.02,165.73,165.83,148512.0,155.2393,155.4734,155.2018,155.2955,148512.0
2017-07-24 09:30:00,165.0,166.14,165.0,165.69,22242.0,154.5182,155.5858,154.5182,155.1644,22242.0
2017-07-24 09:40:00,165.74,166.15,165.73,166.04,7766.0,155.2112,155.5952,155.2018,155.4921,7766.0
2017-07-24 09:50:00,165.98,166.6,165.98,166.49,12530.0,155.436,156.0166,155.436,155.9136,12530.0
2017-07-24 10:00:00,166.33,166.41,165.86,165.93,15878.0,155.7637,155.8386,155.3236,155.3891,15878.0
2017-07-24 10:10:00,165.94,166.31,165.86,166.28,11361.0,155.3985,155.745,155.3236,155.7169,11361.0
2017-07-24 10:20:00,166.29,166.41,165.97,166.41,9090.0,155.7263,155.8386,155.4266,155.8386,9090.0
2017-07-24 10:30:00,166.46,166.71,166.23,166.6,9771.0,155.8855,156.1196,155.6701,156.0166,9771.0
2017-07-24 10:40:00,166.55,166.79,166.2,166.69,14797.0,155.9698,156.1945,155.642,156.1009,14797.0
2017-07-24 10:50:00,166.68,167.06,166.63,167.06,20908.0,156.0915,156.4474,156.0447,156.4474,20908.0
2017-07-24 11:00:00,166.97,167.18,166.76,167.03,23899.0,156.3631,156.5597,156.1664,156.4193,23899.0
2017-07-24 11:10:00,167.01,167.36,166.96,167.05,12837.0,156.4005,156.7283,156.3537,156.438,12837.0
2017-07-24 11:20:00,167.06,167.09,166.82,167.06,11816.0,156.4474,156.4754,156.2226,156.4474,11816.0
2017-07-24 11:30:00,167.03,167.2,167.02,167.07,11305.0,156.4193,156.5785,156.4099,156.4567,11305.0
2017-07-24 11:40:00,167.1,167.22,166.88,166.91,16798.0,156.4848,156.5972,156.2788,156.3069,16798.0
2017-07-24 11:50:00,166.85,166.95,166.57,166.91,11019.0,156.2507,156.3443,155.9885,156.3069,11019.0
2017-07-24 12:00:00,166.95,167.02,166.83,166.91,11406.0,156.3443,156.4099,156.232,156.3069,11406.0
2017-07-24 12:10:00,166.93,166.99,166.82,166.82,29089.0,156.3256,156.3818,156.2226,156.2226,29089.0
2017-07-24 12:20:00,166.83,166.85,166.66,166.78,9991.0,156.232,156.2507,156.0728,156.1851,9991.0
2017-07-24 12:30:00,166.77,166.8,166.69,166.79,7024.0,156.1758,156.2039,156.1009,156.1945,7024.0
2017-07-24 12:40:00,166.86,167.04,166.85,166.94,7763.0,156.2601,156.4286,156.2507,156.335,7763.0
2017-07-24 12:50:00,166.94,167.05,166.84,167.05,22721.0,156.335,156.438,156.2413,156.438,22721.0
2017-07-24 13:00:00,167.03,167.07,166.93,166.99,6879.0,156.4193,156.4567,156.3256,156.3818,6879.0
2017-07-24 13:10:00,167.01,167.1,166.98,167.01,7916.0,156.4005,156.4848,156.3724,156.4005,7916.0
2017-07-24 13:20:00,167.05,167.1,167.02,167.1,3700.0,156.438,156.4848,156.4099,156.4848,3700.0
2017-07-24 13:30:00,167.06,167.08,166.8,166.86,16423.0,156.4474,156.4661,156.2039,156.2601,16423.0
2017-07-24 13:40:00,166.9,166.95,166.77,166.85,16374.0,156.2975,156.3443,156.1758,156.2507,16374.0
2017-07-24 13:50:00,166.9,166.9,166.73,166.85,14116.0,156.2975,156.2975,156.1383,156.2507,14116.0
2017-07-24 14:00:00,166.85,166.96,166.79,166.83,13695.0,156.2507,156.3537,156.1945,156.232,13695.0
2017-07-24 14:10:00,166.86,166.89,166.39,166.47,33517.0,156.2601,156.2882,155.8199,155.8948,33517.0
2017-07-24 14:20:00,166.46,166.48,166.31,166.35,14155.0,155.8855,155.9042,155.745,155.7825,14155.0
2017-07-24 14:30:00,166.36,166.45,166.27,166.39,16738.0,155.7918,155.8761,155.7075,155.8199,16738.0
2017-07-24 14:40:00,166.39,166.58,166.33,166.52,8475.0,155.8199,155.9978,155.7637,155.9417,8475.0
2017-07-24 14:50:00,166.57,166.75,166.54,166.59,10333.0,155.9885,156.157,155.9604,156.0072,10333.0
2017-07-24 15:00:00,166.59,166.81,166.51,166.69,11052.0,156.0072,156.2132,155.9323,156.1009,11052.0
2017-07-24 15:10:00,166.69,166.73,166.62,166.65,5800.0,156.1009,156.1383,156.0353,156.0634,5800.0
2017-07-24 15:20:00,166.64,166.79,166.62,166.67,15648.0,156.054,156.1945,156.0353,156.0821,15648.0
2017-07-24 15:30:00,166.64,166.73,166.51,166.73,14532.0,156.054,156.1383,155.9323,156.1383,14532.0
2017-07-24 15:40:00,166.7,166.72,166.45,166.58,32151.0,156.1102,156.129,155.8761,155.9978,32151.0
2017-07-24 15:50:00,166.56,166.94,166.53,166.73,98428.0,155.9791,156.335,155.951,156.1383,98428.0
2017-07-25 09:30:00,166.83,167.31,166.01,166.9,23400.0,156.232,156.6815,155.4641,156.2975,23400.0
2017-07-25 09:40:00,167.19,167.99,167.19,167.48,15938.0,156.5691,157.3183,156.5691,156.8407,15938.0
2017-07-25 09:50:00,167.43,167.75,167.23,167.23,6982.0,156.7938,157.0935,156.6066,156.6066,6982.0
2017-07-25 10:00:00,167.36,167.61,167.29,167.5,14600.0,156.7283,156.9624,156.6627,156.8594,14600.0
2017-07-25 10:10:00,167.53,167.62,167.25,167.6,18909.0,156.8875,156.9718,156.6253,156.953,18909.0
2017-07-25 10:20:00,167.66,167.87,167.51,167.66,26806.0,157.0092,157.2059,156.8688,157.0092,26806.0
2017-07-25 10:30:00,167.66,167.81,167.39,167.43,17676.0,157.0092,157.1497,156.7564,156.7938,17676.0
2017-07-25 10:40:00,167.45,167.51,167.2,167.25,15111.0,156.8126,156.8688,156.5785,156.6253,15111.0
2017-07-25 10:50:00,167.27,167.9,167.2,167.85,51962.0,156.644,157.234,156.5785,157.1872,51962.0
2017-07-25 11:00:00,167.81,168.08,167.6,167.96,40790.0,157.1497,157.4026,156.953,157.2902,40790.0
2017-07-25 11:10:00,167.89,167.89,167.29,167.39,17159.0,157.2246,157.2246,156.6627,156.7564,17159.0
2017-07-25 11:20:00,167.35,167.46,167.18,167.23,9460.0,156.7189,156.8219,156.5597,156.6066,9460.0
2017-07-25 11:30:00,167.3,167.31,167.11,167.28,10660.0,156.6721,156.6815,156.4942,156.6534,10660.0
2017-07-25 11:40:00,167.26,167.44,167.22,167.23,11920.0,156.6346,156.8032,156.5972,156.6066,11920.0
2017-07-25 11:50:00,167.26,167.4,167.23,167.27,5862.0,156.6346,156.7658,156.6066,156.644,5862.0
2017-07-25 12:00:00,167.27,167.35,167.2,167.33,14175.0,156.644,156.7189,156.5785,156.7002,14175.0
2017-07-25 12:10:00,167.32,167.32,167.03,167.07,8063.0,156.6908,156.6908,156.4193,156.4567,8063.0
2017-07-25 12:20:00,167.03,167.45,166.98,167.41,10100.0,156.4193,156.8126,156.3724,156.7751,10100.0
2017-07-25 12:30:00,167.47,167.52,167.36,167.42,7032.0,156.8313,156.8781,156.7283,156.7845,7032.0
2017-07-25 12:40:00,167.42,167.46,167.02,167.05,7945.0,156.7845,156.8219,156.4099,156.438,7945.0
2017-07-25 12:50:00,167.06,167.25,166.95,167.25,7660.0,156.4474,156.6253,156.3443,156.6253,7660.0
2017-07-25 13:00:00,167.34,167.56,167.26,167.56,15006.0,156.7096,156.9156,156.6346,156.9156,15006.0
2017-07-25 13:10:00,167.55,167.59,167.42,167.45,10273.0,156.9062,156.9437,156.7845,156.8126,10273.0
2017-07-25 13:20:00,167.45,167.77,167.45,167.7,14699.0,156.8126,157.1122,156.8126,157.0467,14699.0
2017-07-25 13:30:00,167.75,167.92,167.67,167.91,16421.0,157.0935,157.2527,157.0186,157.2434,16421.0
2017-07-25 13:40:00,167.92,168.0,167.43,167.58,13557.0,157.2527,157.3276,156.7938,156.9343,13557.0
2017-07-25 13:50:00,167.6,167.82,167.57,167.72,6747.0,156.953,157.1591,156.925,157.0654,6747.0
2017-07-25 14:00:00,167.69,167.75,167.5,167.68,13105.0,157.0373,157.0935,156.8594,157.028,13105.0
2017-07-25 14:10:00,167.69,168.02,167.67,167.85,22035.0,157.0373,157.3464,157.0186,157.1872,22035.0
2017-07-25 14:20:00,167.84,168.04,167.84,167.96,11459.0,157.1778,157.3651,157.1778,157.2902,11459.0
2017-07-25 14:30:00,167.94,168.0,167.8,167.89,11316.0,157.2715,157.3276,157.1403,157.2246,11316.0
2017-07-25 14:40:00,167.88,167.9,167.75,167.86,12018.0,157.2153,157.234,157.0935,157.1965,12018.0
2017-07-25 14:50:00,167.83,168.0,167.68,167.76,10651.0,157.1684,157.3276,157.028,157.1029,10651.0
2017-07-25 15:00:00,167.78,167.93,167.75,167.9,14360.0,157.1216,157.2621,157.0935,157.234,14360.0
2017-07-25 15:10:00,167.85,167.95,167.76,167.81,14342.0,157.1872,157.2808,157.1029,157.1497,14342.0
2017-07-25 15:20:00,167.82,167.94,167.58,167.72,20564.0,157.1591,157.2715,156.9343,157.0654,20564.0
2017-07-25 15:30:00,167.72,167.84,167.62,167.67,23597.0,157.0654,157.1778,156.9718,157.0186,23597.0
2017-07-25 15:40:00,167.67,167.83,167.6,167.79,48674.0,157.0186,157.1684,156.953,157.131,48674.0
2017-07-25 15:50:00,167.77,167.79,167.52,167.63,64240.0,157.1122,157.131,156.8781,156.9811,64240.0
2017-07-26 09:30:00,166.13,167.57,165.0,166.01,44431.0,155.5764,156.925,154.5182,155.4641,44431.0
2017-07-26 09:40:00,166.04,166.18,164.76,164.8,45626.0,155.4921,155.6233,154.2935,154.3309,45626.0
2017-07-26 09:50:00,164.75,165.82,164.42,164.42,37135.0,154.2841,155.2861,153.9751,153.9751,37135.0
2017-07-26 10:00:00,164.33,165.42,164.31,164.97,38882.0,153.8908,154.9115,153.872,154.4901,38882.0
2017-07-26 10:10:00,164.94,165.41,164.89,164.93,25022.0,154.462,154.9022,154.4152,154.4527,25022.0
2017-07-26 10:20:00,164.91,165.0,164.49,164.75,28907.0,154.4339,154.5182,154.0406,154.2841,28907.0
2017-07-26 10:30:00,164.76,165.11,164.69,165.04,23658.0,154.2935,154.6212,154.2279,154.5557,23658.0
2017-07-26 10:40:00,165.06,165.47,164.91,165.17,11906.0,154.5744,154.9584,154.4339,154.6774,11906.0
2017-07-26 10:50:00,165.21,165.39,165.06,165.28,16523.0,154.7149,154.8834,154.5744,154.7804,16523.0
2017-07-26 11:00:00,165.26,165.53,165.25,165.4,15468.0,154.7617,155.0145,154.7523,154.8928,15468.0
2017-07-26 11:10:00,165.42,166.13,165.37,166.12,33055.0,154.9115,155.5764,154.8647,155.5671,33055.0
2017-07-26 11:20:00,166.17,166.24,165.84,166.16,28648.0,155.6139,155.6794,155.3049,155.6045,28648.0
2017-07-26 11:30:00,166.1,166.2,166.07,166.13,13451.0,155.5483,155.642,155.5202,155.5764,13451.0
2017-07-26 11:40:00,166.14,166.58,165.89,166.42,22489.0,155.5858,155.9978,155.3517,155.848,22489.0
2017-07-26 11:50:00,166.41,166.86,166.39,166.8,29286.0,155.8386,156.2601,155.8199,156.2039,29286.0
2017-07-26 12:00:00,166.79,166.82,166.39,166.44,17192.0,156.1945,156.2226,155.8199,155.8667,17192.0
2017-07-26 12:10:00,166.4,166.5,166.12,166.12,17600.0,155.8293,155.9229,155.5671,155.5671,17600.0
2017-07-26 12:20:00,166.16,166.16,165.86,165.88,10911.0,155.6045,155.6045,155.3236,155.3423,10911.0
2017-07-26 12:30:00,165.88,166.08,165.72,166.08,12712.0,155.3423,155.5296,155.1925,155.5296,12712.0
2017-07-26 12:40:00,166.07,166.56,166.07,166.37,10900.0,155.5202,155.9791,155.5202,155.8012,10900.0
2017-07-26 12:50:00,166.35,166.49,166.18,166.29,17518.0,155.7825,155.9136,155.6233,155.7263,17518.0
2017-07-26 13:00:00,166.28,166.48,166.12,166.34,9066.0,155.7169,155.9042,155.5671,155.7731,9066.0
2017-07-26 13:10:00,166.34,166.5,166.03,166.26,16582.0,155.7731,155.9229,155.4828,155.6982,16582.0
2017-07-26 13:20:00,166.19,166.27,165.86,165.86,13818.0,155.6326,155.7075,155.3236,155.3236,13818.0
2017-07-26 13:30:00,165.84,165.88,165.7,165.76,10760.0,155.3049,155.3423,155.1737,155.2299,10760.0
2017-07-26 13:40:00,165.7,166.14,165.63,166.14,18581.0,155.1737,155.5858,155.1082,155.5858,18581.0
2017-07-26 13:50:00,166.11,166.53,166.04,166.11,29115.0,155.5577,155.951,155.4921,155.5577,29115.0
2017-07-26 14:00:00,166.1,166.49,166.07,166.46,22507.0,155.5483,155.9136,155.5202,155.8855,22507.0
2017-07-26 14:10:00,166.4,166.48,166.2,166.48,14722.0,155.8293,155.9042,155.642,155.9042,14722.0
2017-07-26 14:20:00,166.49,166.51,166.27,166.49,12776.0,155.9136,155.9323,155.7075,155.9136,12776.0
2017-07-26 14:30:00,166.49,166.66,166.34,166.52,15140.0,155.9136,156.0728,155.7731,155.9417,15140.0
2017-07-26 14:40:00,166.53,166.55,166.11,166.11,23490.0,155.951,155.9698,155.5577,155.5577,23490.0
2017-07-26 14:50:00,166.15,166.31,166.15,166.17,15153.0,155.5952,155.745,155.5952,155.6139,15153.0
2017-07-26 15:00:00,166.12,166.71,166.1,166.46,47031.0,155.5671,156.1196,155.5483,155.8855,47031.0
2017-07-26 15:10:00,166.52,166.73,166.45,166.67,35859.0,155.9417,156.1383,155.8761,156.0821,35859.0
2017-07-26 15:20:00,166.71,166.71,166.44,166.58,35864.0,156.1196,156.1196,155.8667,155.9978,35864.0
2017-07-26 15:30:00,166.57,166.61,166.28,166.55,55325.0,155.9885,156.0259,155.7169,155.9698,55325.0
2017-07-26 15:40:00,166.56,166.7,166.38,166.62,72078.0,155.9791,156.1102,155.8106,156.0353,72078.0
2017-07-26 15:50:00,166.59,166.8,166.16,166.35,128555.0,156.0072,156.2039,155.6045,155.7825,128555.0
2017-07-27 09:30:00,160.0,161.03,156.09,158.6,439319.0,149.8358,150.8004,146.1742,148.5248,439319.0
2017-07-27 09:40:00,158.85,161.82,158.74,160.58,322948.0,148.7589,151.5402,148.6559,150.379,322948.0
2017-07-27 09:50:00,160.59,162.17,160.55,161.68,127056.0,150.3884,151.868,150.3509,151.4091,127056.0
2017-07-27 10:00:00,161.81,162.82,161.03,161.13,180252.0,151.5309,152.4767,150.8004,150.8941,180252.0
2017-07-27 10:10:00,161.13,162.36,160.76,162.22,100558.0,150.8941,152.0459,150.5476,151.9148,100558.0
2017-07-27 10:20:00,162.2,162.92,162.08,162.91,77262.0,151.8961,152.5704,151.7837,152.561,77262.0
2017-07-27 10:30:00,162.89,163.3,162.41,162.93,74576.0,152.5423,152.9262,152.0927,152.5797,74576.0
2017-07-27 10:40:00,162.93,163.23,162.6,163.0,76532.0,152.5797,152.8607,152.2707,152.6453,76532.0
2017-07-27 10:50:00,163.0,163.0,162.2,162.9,38707.0,152.6453,152.6453,151.8961,152.5516,38707.0
2017-07-27 11:00:00,162.93,163.04,162.2,162.48,86557.0,152.5797,152.6827,151.8961,152.1583,86557.0
2017-07-27 11:10:00,162.47,162.56,162.19,162.45,43808.0,152.1489,152.2332,151.8867,152.1302,43808.0
2017-07-27 11:20:00,162.39,163.2,162.27,162.69,65886.0,152.074,152.8326,151.9616,152.355,65886.0
2017-07-27 11:30:00,162.81,163.11,162.63,162.97,46109.0,152.4673,152.7483,152.2988,152.6172,46109.0
2017-07-27 11:40:00,162.86,163.13,162.4,162.8,26389.0,152.5142,152.767,152.0834,152.458,26389.0
2017-07-27 11:50:00,162.86,163.0,162.38,162.64,18473.0,152.5142,152.6453,152.0647,152.3081,18473.0
2017-07-27 12:00:00,162.73,163.22,162.67,162.91,36848.0,152.3924,152.8513,152.3362,152.561,36848.0
2017-07-27 12:10:00,162.94,163.44,162.8,163.23,20500.0,152.5891,153.0573,152.458,152.8607,20500.0
2017-07-27 12:20:00,163.25,163.55,162.97,163.3,33721.0,152.8794,153.1603,152.6172,152.9262,33721.0
2017-07-27 12:30:00,163.3,163.61,163.21,163.34,40282.0,152.9262,153.2165,152.8419,152.9637,40282.0
2017-07-27 12:40:00,163.4,163.61,163.2,163.5,22591.0,153.0199,153.2165,152.8326,153.1135,22591.0
2017-07-27 12:50:00,163.5,163.83,163.33,163.38,41332.0,153.1135,153.4225,152.9543,153.0011,41332.0
2017-07-27 13:00:00,163.34,163.37,162.4,162.7,34640.0,152.9637,152.9918,152.0834,152.3643,34640.0
2017-07-27 13:10:00,162.63,162.79,162.54,162.75,31318.0,152.2988,152.4486,152.2145,152.4112,31318.0
2017-07-27 13:20:00,162.76,162.91,162.52,162.68,17829.0,152.4205,152.561,152.1958,152.3456,17829.0
2017-07-27 13:30:00,162.67,162.71,162.12,162.12,39203.0,152.3362,152.3737,151.8212,151.8212,39203.0
2017-07-27 13:40:00,162.06,162.55,162.06,162.41,21419.0,151.765,152.2239,151.765,152.0927,21419.0
2017-07-27 13:50:00,162.47,162.79,162.46,162.56,37890.0,152.1489,152.4486,152.1396,152.2332,37890.0
2017-07-27 14:00:00,162.48,163.0,162.48,162.9,25287.0,152.1583,152.6453,152.1583,152.5516,25287.0
2017-07-27 14:10:00,162.9,163.0,162.44,162.44,23205.0,152.5516,152.6453,152.1208,152.1208,23205.0
2017-07-27 14:20:00,162.43,162.55,162.19,162.55,14375.0,152.1115,152.2239,151.8867,152.2239,14375.0
2017-07-27 14:30:00,162.55,162.9,162.55,162.78,26485.0,152.2239,152.5516,152.2239,152.4392,26485.0
2017-07-27 14:40:00,162.75,162.86,162.6,162.69,22469.0,152.4112,152.5142,152.2707,152.355,22469.0
2017-07-27 14:50:00,162.72,162.77,162.07,162.26,33433.0,152.3831,152.4299,151.7743,151.9523,33433.0
2017-07-27 15:00:00,162.26,162.68,162.22,162.67,38664.0,151.9523,152.3456,151.9148,152.3362,38664.0
2017-07-27 15:10:00,162.62,162.74,162.4,162.69,33357.0,152.2894,152.4018,152.0834,152.355,33357.0
2017-07-27 15:20:00,162.69,162.69,162.1,162.16,37643.0,152.355,152.355,151.8024,151.8586,37643.0
2017-07-27 15:30:00,162.13,162.38,161.79,162.32,51210.0,151.8305,152.0647,151.5121,152.0085,51210.0
2017-07-27 15:40:00,162.35,162.38,161.73,161.95,93694.0,152.0366,152.0647,151.4559,151.662,93694.0
2017-07-27 15:50:00,161.95,162.97,161.89,162.53,259123.0,151.662,152.6172,151.6058,152.2051,259123.0
2017-07-28 09:30:00,163.09,163.09,161.72,162.28,108526.0,152.7296,152.7296,151.4466,151.971,108526.0
2017-07-28 09:40:00,162.29,162.31,159.46,159.61,113282.0,151.9804,151.9991,149.3302,149.4706,113282.0
2017-07-28 09:50:00,159.88,160.27,159.34,160.11,134361.0,149.7235,150.0887,149.2178,149.9389,134361.0
2017-07-28 10:00:00,160.11,160.51,160.0,160.16,70000.0,149.9389,150.3134,149.8358,149.9857,70000.0
2017-07-28 10:10:00,160.15,160.27,159.98,160.08,54484.0,149.9763,150.0887,149.8171,149.9108,54484.0
2017-07-28 10:20:00,160.09,160.12,159.35,159.49,116717.0,149.9201,149.9482,149.2271,149.3582,116717.0
2017-07-28 10:30:00,159.54,160.64,159.5,160.38,112473.0,149.4051,150.4352,149.3676,150.1917,112473.0
2017-07-28 10:40:00,160.37,160.9,160.32,160.76,26486.0,150.1823,150.6787,150.1355,150.5476,26486.0
2017-07-28 10:50:00,160.65,160.7,160.08,160.34,23737.0,150.4446,150.4914,149.9108,150.1542,23737.0
2017-07-28 11:00:00,160.29,161.3,160.27,161.26,88215.0,150.1074,151.0533,150.0887,151.0158,88215.0
2017-07-28 11:10:00,161.29,161.7,161.22,161.52,37857.0,151.0439,151.4279,150.9783,151.2593,37857.0
2017-07-28 11:20:00,161.47,161.65,161.04,161.55,33774.0,151.2125,151.381,150.8098,151.2874,33774.0
2017-07-28 11:30:00,161.56,162.04,161.31,161.57,21807.0,151.2967,151.7463,151.0626,151.3061,21807.0
2017-07-28 11:40:00,161.61,161.67,161.33,161.62,24966.0,151.3436,151.3998,151.0814,151.3529,24966.0
2017-07-28 11:50:00,161.59,161.81,161.54,161.75,20679.0,151.3248,151.5309,151.278,151.4747,20679.0
2017-07-28 12:00:00,161.75,161.84,161.62,161.83,17236.0,151.4747,151.559,151.3529,151.5496,17236.0
2017-07-28 12:10:00,161.89,162.05,161.56,162.05,24638.0,151.6058,151.7556,151.2967,151.7556,24638.0
2017-07-28 12:20:00,161.99,162.06,161.66,161.84,13989.0,151.6994,151.765,151.3904,151.559,13989.0
2017-07-28 12:30:00,161.81,161.97,161.69,161.72,14302.0,151.5309,151.6807,151.4185,151.4466,14302.0
2017-07-28 12:40:00,161.76,161.95,161.55,161.65,20129.0,151.484,151.662,151.2874,151.381,20129.0
2017-07-28 12:50:00,161.68,161.72,161.61,161.66,11457.0,151.4091,151.4466,151.3436,151.3904,11457.0
2017-07-28 13:00:00,161.62,161.62,161.2,161.24,15354.0,151.3529,151.3529,150.9596,150.9971,15354.0
2017-07-28 13:10:00,161.24,161.35,160.97,161.15,12823.0,150.9971,151.1001,150.7442,150.9128,12823.0
2017-07-28 13:20:00,161.1,161.23,161.05,161.2,12301.0,150.866,150.9877,150.8191,150.9596,12301.0
2017-07-28 13:30:00,161.2,161.27,161.0,161.09,7479.0,150.9596,151.0252,150.7723,150.8566,7479.0
2017-07-28 13:40:00,161.12,161.22,161.03,161.1,28196.0,150.8847,150.9783,150.8004,150.866,28196.0
2017-07-28 13:50:00,161.08,161.14,160.99,160.99,13621.0,150.8472,150.9034,150.763,150.763,13621.0
2017-07-28 14:00:00,161.03,161.15,160.92,160.96,15720.0,150.8004,150.9128,150.6974,150.7349,15720.0
2017-07-28 14:10:00,160.96,161.01,160.52,160.87,16897.0,150.7349,150.7817,150.3228,150.6506,16897.0
2017-07-28 14:20:00,160.88,161.19,160.88,161.11,13258.0,150.6599,150.9503,150.6599,150.8753,13258.0
2017-07-28 14:30:00,161.05,161.27,161.05,161.27,10993.0,150.8191,151.0252,150.8191,151.0252,10993.0
2017-07-28 14:40:00,161.27,161.58,161.27,161.54,32325.0,151.0252,151.3155,151.0252,151.278,32325.0
2017-07-28 14:50:00,161.52,161.57,161.37,161.55,19700.0,151.2593,151.3061,151.1188,151.2874,19700.0
2017-07-28 15:00:00,161.58,161.76,161.5,161.58,21743.0,151.3155,151.484,151.2406,151.3155,21743.0
2017-07-28 15:10:00,161.55,162.03,161.55,162.03,21323.0,151.2874,151.7369,151.2874,151.7369,21323.0
2017-07-28 15:20:00,162.04,162.41,162.04,162.37,30473.0,151.7463,152.0927,151.7463,152.0553,30473.0
2017-07-28 15:30:00,162.41,162.45,162.23,162.43,43352.0,152.0927,152.1302,151.9242,152.1115,43352.0
2017-07-28 15:40:00,162.43,162.72,162.38,162.64,68612.0,152.1115,152.3831,152.0647,152.3081,68612.0
2017-07-28 15:50:00,162.65,162.76,162.39,162.45,118904.0,152.3175,152.4205,152.074,152.1302,118904.0
2017-07-31 09:30:00,162.55,162.8,161.54,162.6,29999.0,152.2239,152.458,151.278,152.2707,29999.0
2017-07-31 09:40:00,162.5,162.64,161.61,162.28,18996.0,152.177,152.3081,151.3436,151.971,18996.0
2017-07-31 09:50:00,162.3,162.3,161.73,161.81,18987.0,151.9897,151.9897,151.4559,151.5309,18987.0
2017-07-31 10:00:00,161.86,162.24,161.73,162.02,18710.0,151.5777,151.9335,151.4559,151.7275,18710.0
2017-07-31 10:10:00,162.02,162.26,161.64,162.17,17089.0,151.7275,151.9523,151.3717,151.868,17089.0
2017-07-31 10:20:00,162.17,162.57,162.04,162.43,30532.0,151.868,152.2426,151.7463,152.1115,30532.0
2017-07-31 10:30:00,162.46,162.53,161.73,161.8,21931.0,152.1396,152.2051,151.4559,151.5215,21931.0
2017-07-31 10:40:00,161.79,161.83,161.46,161.83,18793.0,151.5121,151.5496,151.2031,151.5496,18793.0
2017-07-31 10:50:00,161.82,162.05,161.52,162.02,32765.0,151.5402,151.7556,151.2593,151.7275,32765.0
2017-07-31 11:00:00,161.98,162.27,161.76,162.07,37575.0,151.6901,151.9616,151.484,151.7743,37575.0
2017-07-31 11:10:00,162.07,162.11,161.79,162.06,16291.0,151.7743,151.8118,151.5121,151.765,16291.0
2017-07-31 11:20:00,161.98,162.04,161.84,161.84,15168.0,151.6901,151.7463,151.559,151.559,15168.0
2017-07-31 11:30:00,161.89,162.03,161.71,161.93,14421.0,151.6058,151.7369,151.4372,151.6432,14421.0
2017-07-31 11:40:00,162.0,162.09,161.86,162.08,10984.0,151.7088,151.7931,151.5777,151.7837,10984.0
2017-07-31 11:50:00,162.08,162.08,161.87,161.95,16182.0,151.7837,151.7837,151.5871,151.662,16182.0
2017-07-31 12:00:00,162.02,162.02,161.72,161.97,16665.0,151.7275,151.7275,151.4466,151.6807,16665.0
2017-07-31 12:10:00,161.96,162.41,161.88,162.2,27365.0,151.6713,152.0927,151.5964,151.8961,27365.0
2017-07-31 12:20:00,162.19,162.41,161.88,162.41,33503.0,151.8867,152.0927,151.5964,152.0927,33503.0
2017-07-31 12:30:00,162.27,162.44,161.97,162.02,17371.0,151.9616,152.1208,151.6807,151.7275,17371.0
2017-07-31 12:40:00,162.04,162.2,161.88,162.04,23026.0,151.7463,151.8961,151.5964,151.7463,23026.0
2017-07-31 12:50:00,162.06,162.06,161.82,161.88,5682.0,151.765,151.765,151.5402,151.5964,5682.0
2017-07-31 13:00:00,161.91,162.14,161.91,162.12,12490.0,151.6245,151.8399,151.6245,151.8212,12490.0
2017-07-31 13:10:00,162.04,162.16,161.93,162.06,4904.0,151.7463,151.8586,151.6432,151.765,4904.0
2017-07-31 13:20:00,162.05,162.18,162.0,162.05,12963.0,151.7556,151.8774,151.7088,151.7556,12963.0
2017-07-31 13:30:00,162.07,162.23,161.97,162.18,8998.0,151.7743,151.9242,151.6807,151.8774,8998.0
2017-07-31 13:40:00,162.17,162.17,161.85,161.92,7183.0,151.868,151.868,151.5683,151.6339,7183.0
2017-07-31 13:50:00,161.89,161.96,161.76,161.78,7554.0,151.6058,151.6713,151.484,151.5028,7554.0
2017-07-31 14:00:00,161.84,162.19,161.81,162.06,13107.0,151.559,151.8867,151.5309,151.765,13107.0
2017-07-31 14:10:00,162.15,162.17,161.89,161.92,17528.0,151.8493,151.868,151.6058,151.6339,17528.0
2017-07-31 14:20:00,161.99,162.25,161.86,162.18,14803.0,151.6994,151.9429,151.5777,151.8774,14803.0
2017-07-31 14:30:00,162.16,162.21,161.99,162.17,14934.0,151.8586,151.9055,151.6994,151.868,14934.0
2017-07-31 14:40:00,162.13,162.15,161.84,162.01,20456.0,151.8305,151.8493,151.559,151.7182,20456.0
2017-07-31 14:50:00,161.98,162.19,161.95,162.07,17862.0,151.6901,151.8867,151.662,151.7743,17862.0
2017-07-31 15:00:00,162.07,162.16,161.93,161.98,21760.0,151.7743,151.8586,151.6432,151.6901,21760.0
2017-07-31 15:10:00,161.96,162.14,161.92,162.12,18294.0,151.6713,151.8399,151.6339,151.8212,18294.0
2017-07-31 15:20:00,162.11,162.25,162.03,162.23,17561.0,151.8118,151.9429,151.7369,151.9242,17561.0
2017-07-31 15:30:00,162.23,162.27,162.14,162.24,22545.0,151.9242,151.9616,151.8399,151.9335,22545.0
2017-07-31 15:40:00,162.24,162.24,161.98,162.0,41879.0,151.9335,151.9335,151.6901,151.7088,41879.0
2017-07-31 15:50:00,162.02,162.09,161.81,161.89,103346.0,151.7275,151.7931,151.5309,151.6058,103346.0
2017-08-01 09:30:00,163.3,163.45,162.19,162.56,45369.0,152.9262,153.0667,151.8867,152.2332,45369.0
2017-08-01 09:40:00,162.49,162.82,162.12,162.49,36254.0,152.1677,152.4767,151.8212,152.1677,36254.0
2017-08-01 09:50:00,162.52,162.55,161.72,162.03,20031.0,152.1958,152.2239,151.4466,151.7369,20031.0
2017-08-01 10:00:00,162.11,162.78,162.11,162.68,21282.0,151.8118,152.4392,151.8118,152.3456,21282.0
2017-08-01 10:10:00,162.7,163.0,161.88,162.09,30943.0,152.3643,152.6453,151.5964,151.7931,30943.0
2017-08-01 10:20:00,162.05,162.92,162.05,162.55,23578.0,151.7556,152.5704,151.7556,152.2239,23578.0
2017-08-01 10:30:00,162.5,162.56,162.08,162.55,13515.0,152.177,152.2332,151.7837,152.2239,13515.0
2017-08-01 10:40:00,162.5,162.5,162.1,162.28,29601.0,152.177,152.177,151.8024,151.971,29601.0
2017-08-01 10:50:00,162.34,162.51,162.24,162.43,19666.0,152.0272,152.1864,151.9335,152.1115,19666.0
2017-08-01 11:00:00,162.39,162.43,161.94,161.94,12519.0,152.074,152.1115,151.6526,151.6526,12519.0
2017-08-01 11:10:00,161.98,162.0,161.65,161.66,16328.0,151.6901,151.7088,151.381,151.3904,16328.0
2017-08-01 11:20:00,161.66,161.99,161.66,161.73,45574.0,151.3904,151.6994,151.3904,151.4559,45574.0
2017-08-01 11:30:00,161.8,161.84,161.64,161.79,17966.0,151.5215,151.559,151.3717,151.5121,17966.0
2017-08-01 11:40:00,161.86,161.86,161.34,161.42,45106.0,151.5777,151.5777,151.0907,151.1656,45106.0
2017-08-01 11:50:00,161.4,161.74,161.1,161.45,30805.0,151.1469,151.4653,150.866,151.1937,30805.0
2017-08-01 12:00:00,161.44,161.76,161.32,161.45,49193.0,151.1844,151.484,151.072,151.1937,49193.0
2017-08-01 12:10:00,161.53,161.85,161.51,161.64,18875.0,151.2687,151.5683,151.2499,151.3717,18875.0
2017-08-01 12:20:00,161.67,161.69,161.52,161.55,10823.0,151.3998,151.4185,151.2593,151.2874,10823.0
2017-08-01 12:30:00,161.57,161.59,161.24,161.24,18399.0,151.3061,151.3248,150.9971,150.9971,18399.0
2017-08-01 12:40:00,161.26,161.36,161.18,161.19,26529.0,151.0158,151.1095,150.9409,150.9503,26529.0
2017-08-01 12:50:00,161.18,161.33,161.16,161.22,12233.0,150.9409,151.0814,150.9222,150.9783,12233.0
2017-08-01 13:00:00,161.26,161.26,160.94,160.96,10898.0,151.0158,151.0158,150.7161,150.7349,10898.0
2017-08-01 13:10:00,160.98,161.17,160.9,161.17,18299.0,150.7536,150.9315,150.6787,150.9315,18299.0
2017-08-01 13:20:00,161.26,161.26,160.75,160.75,14697.0,151.0158,151.0158,150.5382,150.5382,14697.0
2017-08-01 13:30:00,160.75,160.88,160.55,160.77,31640.0,150.5382,150.6599,150.3509,150.5569,31640.0
2017-08-01 13:40:00,160.71,161.13,160.71,161.13,10764.0,150.5007,150.8941,150.5007,150.8941,10764.0
2017-08-01 13:50:00,161.16,161.24,161.07,161.24,11438.0,150.9222,150.9971,150.8379,150.9971,11438.0
2017-08-01 14:00:00,161.23,161.37,161.21,161.33,13135.0,150.9877,151.1188,150.969,151.0814,13135.0
2017-08-01 14:10:00,161.34,161.58,161.34,161.48,11106.0,151.0907,151.3155,151.0907,151.2218,11106.0
2017-08-01 14:20:00,161.49,161.49,161.18,161.29,10884.0,151.2312,151.2312,150.9409,151.0439,10884.0
2017-08-01 14:30:00,161.3,161.31,161.01,161.04,15006.0,151.0533,151.0626,150.7817,150.8098,15006.0
2017-08-01 14:40:00,161.03,161.07,160.91,161.02,13971.0,150.8004,150.8379,150.688,150.7911,13971.0
2017-08-01 14:50:00,161.04,161.11,160.93,161.09,11211.0,150.8098,150.8753,150.7068,150.8566,11211.0
2017-08-01 15:00:00,161.11,161.42,161.09,161.4,35375.0,150.8753,151.1656,150.8566,151.1469,35375.0
2017-08-01 15:10:00,161.41,161.56,161.34,161.55,21406.0,151.1563,151.2967,151.0907,151.2874,21406.0
2017-08-01 15:20:00,161.52,161.63,161.52,161.56,22454.0,151.2593,151.3623,151.2593,151.2967,22454.0
2017-08-01 15:30:00,161.55,161.7,161.54,161.56,27090.0,151.2874,151.4279,151.278,151.2967,27090.0
2017-08-01 15:40:00,161.57,161.68,161.49,161.52,45524.0,151.3061,151.4091,151.2312,151.2593,45524.0
2017-08-01 15:50:00,161.52,161.54,161.33,161.39,89030.0,151.2593,151.278,151.0814,151.1375,89030.0
2017-08-02 09:30:00,159.99,159.99,155.0,156.69,132290.0,149.8265,149.8265,145.1535,146.7361,132290.0
2017-08-02 09:40:00,156.73,157.56,155.78,157.56,85589.0,146.7736,147.5508,145.8839,147.5508,85589.0
2017-08-02 09:50:00,157.48,157.68,156.47,157.52,65373.0,147.4759,147.6632,146.5301,147.5134,65373.0
2017-08-02 10:00:00,157.71,158.46,157.59,157.75,112998.0,147.6913,148.3937,147.5789,147.7288,112998.0
2017-08-02 10:10:00,157.66,157.88,157.26,157.49,55687.0,147.6445,147.8505,147.2699,147.4853,55687.0
2017-08-02 10:20:00,157.5,157.72,157.16,157.65,63429.0,147.4947,147.7007,147.1763,147.6351,63429.0
2017-08-02 10:30:00,157.66,157.71,156.97,157.27,47147.0,147.6445,147.6913,146.9983,147.2793,47147.0
2017-08-02 10:40:00,157.27,157.27,156.91,156.95,101140.0,147.2793,147.2793,146.9421,146.9796,101140.0
2017-08-02 10:50:00,157.04,157.06,156.85,156.95,52665.0,147.0639,147.0826,146.886,146.9796,52665.0
2017-08-02 11:00:00,156.88,156.94,156.59,156.79,64157.0,146.914,146.9702,146.6425,146.8298,64157.0
2017-08-02 11:10:00,156.85,156.89,156.47,156.77,58500.0,146.886,146.9234,146.5301,146.811,58500.0
2017-08-02 11:20:00,156.74,157.35,156.64,157.25,93601.0,146.7829,147.3542,146.6893,147.2605,93601.0
2017-08-02 11:30:00,157.21,157.58,157.08,157.47,34221.0,147.2231,147.5696,147.1013,147.4666,34221.0
2017-08-02 11:40:00,157.55,158.28,157.47,158.27,30038.0,147.5415,148.2251,147.4666,148.2157,30038.0
2017-08-02 11:50:00,158.18,158.22,158.06,158.1,20558.0,148.1315,148.1689,148.0191,148.0565,20558.0
2017-08-02 12:00:00,158.11,158.16,157.92,158.11,20378.0,148.0659,148.1127,147.888,148.0659,20378.0
2017-08-02 12:10:00,158.12,158.15,157.85,158.1,11367.0,148.0753,148.1034,147.8224,148.0565,11367.0
2017-08-02 12:20:00,158.1,158.66,158.1,158.59,35873.0,148.0565,148.581,148.0565,148.5154,35873.0
2017-08-02 12:30:00,158.57,158.61,158.33,158.37,15699.0,148.4967,148.5341,148.2719,148.3094,15699.0
2017-08-02 12:40:00,158.43,159.12,158.22,159.07,37307.0,148.3656,149.0117,148.1689,148.9649,37307.0
2017-08-02 12:50:00,159.03,159.03,158.7,158.8,58628.0,148.9275,148.9275,148.6184,148.7121,58628.0
2017-08-02 13:00:00,158.82,158.99,158.75,158.95,19290.0,148.7308,148.89,148.6653,148.8525,19290.0
2017-08-02 13:10:00,159.0,159.39,158.86,159.25,33800.0,148.8994,149.2646,148.7683,149.1335,33800.0
2017-08-02 13:20:00,159.28,160.0,159.25,159.81,60104.0,149.1616,149.8358,149.1335,149.6579,60104.0
2017-08-02 13:30:00,159.85,159.87,159.45,159.79,28358.0,149.6954,149.7141,149.3208,149.6392,28358.0
2017-08-02 13:40:00,159.76,159.76,159.47,159.5,15342.0,149.6111,149.6111,149.3395,149.3676,15342.0
2017-08-02 13:50:00,159.54,159.92,159.5,159.88,20416.0,149.4051,149.7609,149.3676,149.7235,20416.0
2017-08-02 14:00:00,159.89,159.93,159.77,159.85,24494.0,149.7328,149.7703,149.6205,149.6954,24494.0
2017-08-02 14:10:00,159.9,160.26,159.88,160.09,36367.0,149.7422,150.0793,149.7235,149.9201,36367.0
2017-08-02 14:20:00,160.07,160.38,159.84,160.38,27527.0,149.9014,150.1917,149.686,150.1917,27527.0
2017-08-02 14:30:00,160.31,160.69,160.17,160.3,21705.0,150.1262,150.482,149.995,150.1168,21705.0
2017-08-02 14:40:00,160.32,160.37,159.98,160.3,22145.0,150.1355,150.1823,149.8171,150.1168,22145.0
2017-08-02 14:50:00,160.34,160.54,160.13,160.38,30789.0,150.1542,150.3415,149.9576,150.1917,30789.0
2017-08-02 15:00:00,160.36,160.43,160.14,160.2,47809.0,150.173,150.2385,149.967,150.0231,47809.0
2017-08-02 15:10:00,160.21,160.67,160.2,160.45,57442.0,150.0325,150.4633,150.0231,150.2573,57442.0
2017-08-02 15:20:00,160.41,160.45,160.14,160.17,42603.0,150.2198,150.2573,149.967,149.995,42603.0
2017-08-02 15:30:00,160.14,160.21,159.69,159.76,54150.0,149.967,150.0325,149.5455,149.6111,54150.0
2017-08-02 15:40:00,159.76,159.76,159.59,159.59,63274.0,149.6111,149.6111,149.4519,149.4519,63274.0
2017-08-02 15:50:00,159.63,159.65,159.38,159.57,172113.0,149.4894,149.5081,149.2552,149.4332,172113.0
2017-08-03 09:30:00,157.15,158.05,155.47,155.75,79149.0,147.1669,148.0097,145.5936,145.8558,79149.0
2017-08-03 09:40:00,155.76,157.06,155.76,156.67,58201.0,145.8652,147.0826,145.8652,146.7174,58201.0
2017-08-03 09:50:00,156.75,156.94,156.02,156.28,90668.0,146.7923,146.9702,146.1087,146.3522,90668.0
2017-08-03 10:00:00,156.38,156.48,155.7,156.23,52306.0,146.4458,146.5395,145.809,146.3053,52306.0
2017-08-03 10:10:00,156.24,156.55,155.98,156.25,77656.0,146.3147,146.605,146.0712,146.3241,77656.0
2017-08-03 10:20:00,156.26,156.26,155.78,155.78,62618.0,146.3334,146.3334,145.8839,145.8839,62618.0
2017-08-03 10:30:00,155.79,156.0,155.6,155.6,41597.0,145.8933,146.09,145.7154,145.7154,41597.0
2017-08-03 10:40:00,155.59,155.59,155.28,155.51,38407.0,145.706,145.706,145.4157,145.6311,38407.0
2017-08-03 10:50:00,155.51,155.55,155.12,155.27,53550.0,145.6311,145.6685,145.2659,145.4063,53550.0
2017-08-03 11:00:00,155.24,155.24,154.81,155.0,53816.0,145.3782,145.3782,144.9755,145.1535,53816.0
2017-08-03 11:10:00,155.0,155.55,154.51,154.65,47631.0,145.1535,145.6685,144.6946,144.8257,47631.0
2017-08-03 11:20:00,154.7,154.77,154.08,154.34,52951.0,144.8725,144.9381,144.2919,144.5354,52951.0
2017-08-03 11:30:00,154.33,154.45,154.03,154.28,57020.0,144.526,144.6384,144.2451,144.4792,57020.0
2017-08-03 11:40:00,154.31,154.4,154.03,154.16,78817.0,144.5073,144.5916,144.2451,144.3668,78817.0
2017-08-03 11:50:00,154.19,154.98,153.97,154.96,95239.0,144.3949,145.1347,144.1889,145.116,95239.0
2017-08-03 12:00:00,155.02,155.61,154.97,155.09,52399.0,145.1722,145.7247,145.1254,145.2378,52399.0
2017-08-03 12:10:00,155.15,155.17,154.78,154.83,69747.0,145.2939,145.3127,144.9475,144.9943,69747.0
2017-08-03 12:20:00,154.88,155.63,154.87,155.55,18553.0,145.0411,145.7435,145.0317,145.6685,18553.0
2017-08-03 12:30:00,155.61,155.67,155.23,155.66,20118.0,145.7247,145.7809,145.3689,145.7715,20118.0
2017-08-03 12:40:00,155.6,155.61,155.22,155.34,15681.0,145.7154,145.7247,145.3595,145.4719,15681.0
2017-08-03 12:50:00,155.32,155.57,155.28,155.55,22880.0,145.4531,145.6873,145.4157,145.6685,22880.0
2017-08-03 13:00:00,155.58,155.81,155.48,155.54,22657.0,145.6966,145.912,145.603,145.6592,22657.0
2017-08-03 13:10:00,155.53,155.55,155.28,155.38,38997.0,145.6498,145.6685,145.4157,145.5093,38997.0
2017-08-03 13:20:00,155.41,155.48,155.27,155.35,15482.0,145.5374,145.603,145.4063,145.4812,15482.0
2017-08-03 13:30:00,155.32,155.42,155.23,155.3,19776.0,145.4531,145.5468,145.3689,145.4344,19776.0
2017-08-03 13:40:00,155.27,155.33,155.09,155.16,45007.0,145.4063,145.4625,145.2378,145.3033,45007.0
2017-08-03 13:50:00,155.18,155.24,155.14,155.19,51806.0,145.322,145.3782,145.2846,145.3314,51806.0
2017-08-03 14:00:00,155.2,155.46,155.16,155.35,19722.0,145.3408,145.5843,145.3033,145.4812,19722.0
2017-08-03 14:10:00,155.35,155.36,155.01,155.1,25902.0,145.4812,145.4906,145.1628,145.2471,25902.0
2017-08-03 14:20:00,155.08,155.14,155.0,155.0,37772.0,145.2284,145.2846,145.1535,145.1535,37772.0
2017-08-03 14:30:00,155.0,155.23,154.96,155.18,75633.0,145.1535,145.3689,145.116,145.322,75633.0
2017-08-03 14:40:00,155.17,155.51,155.07,155.39,39546.0,145.3127,145.6311,145.219,145.5187,39546.0
2017-08-03 14:50:00,155.37,155.43,155.2,155.27,22991.0,145.5,145.5562,145.3408,145.4063,22991.0
2017-08-03 15:00:00,155.27,155.34,155.13,155.26,27628.0,145.4063,145.4719,145.2752,145.397,27628.0
2017-08-03 15:10:00,155.25,155.64,155.2,155.58,33956.0,145.3876,145.7528,145.3408,145.6966,33956.0
2017-08-03 15:20:00,155.6,155.72,155.31,155.45,55093.0,145.7154,145.8277,145.4438,145.5749,55093.0
2017-08-03 15:30:00,155.45,155.48,155.11,155.21,53115.0,145.5749,145.603,145.2565,145.3501,53115.0
2017-08-03 15:40:00,155.22,155.49,155.22,155.49,67251.0,145.3595,145.6123,145.3595,145.6123,67251.0
2017-08-03 15:50:00,155.46,155.48,155.28,155.35,113208.0,145.5843,145.603,145.4157,145.4812,113208.0
2017-08-04 09:30:00,156.1,156.71,155.58,155.59,30265.0,146.1836,146.7548,145.6966,145.706,30265.0
2017-08-04 09:40:00,155.79,156.09,155.64,155.78,48415.0,145.8933,146.1742,145.7528,145.8839,48415.0
2017-08-04 09:50:00,155.88,156.02,155.59,155.59,16376.0,145.9776,146.1087,145.706,145.706,16376.0
2017-08-04 10:00:00,155.62,155.92,155.58,155.67,12080.0,145.7341,146.015,145.6966,145.7809,12080.0
2017-08-04 10:10:00,155.63,155.83,155.34,155.34,8417.0,145.7435,145.9307,145.4719,145.4719,8417.0
2017-08-04 10:20:00,155.32,155.39,154.79,154.97,18032.0,145.4531,145.5187,144.9568,145.1254,18032.0
2017-08-04 10:30:00,154.99,155.22,154.93,155.13,16223.0,145.1441,145.3595,145.0879,145.2752,16223.0
2017-08-04 10:40:00,155.23,155.56,155.21,155.48,19460.0,145.3689,145.6779,145.3501,145.603,19460.0
2017-08-04 10:50:00,155.54,155.74,155.22,155.53,13276.0,145.6592,145.8465,145.3595,145.6498,13276.0
2017-08-04 11:00:00,155.52,155.76,155.3,155.31,14581.0,145.6404,145.8652,145.4344,145.4438,14581.0
2017-08-04 11:10:00,155.11,155.28,154.96,155.16,8500.0,145.2565,145.4157,145.116,145.3033,8500.0
2017-08-04 11:20:00,155.15,155.25,154.93,155.07,12346.0,145.2939,145.3876,145.0879,145.219,12346.0
2017-08-04 11:30:00,155.14,155.27,154.83,154.93,7900.0,145.2846,145.4063,144.9943,145.0879,7900.0
2017-08-04 11:40:00,154.92,155.08,154.82,155.08,5024.0,145.0786,145.2284,144.9849,145.2284,5024.0
2017-08-04 11:50:00,155.04,155.11,154.78,154.91,13348.0,145.1909,145.2565,144.9475,145.0692,13348.0
2017-08-04 12:00:00,154.99,155.02,154.67,154.69,21361.0,145.1441,145.1722,144.8444,144.8632,21361.0
2017-08-04 12:10:00,154.74,155.13,154.73,154.93,12031.0,144.91,145.2752,144.9006,145.0879,12031.0
2017-08-04 12:20:00,154.93,155.05,154.88,155.01,5735.0,145.0879,145.2003,145.0411,145.1628,5735.0
2017-08-04 12:30:00,155.07,155.07,154.77,154.78,10208.0,145.219,145.219,144.9381,144.9475,10208.0
2017-08-04 12:40:00,154.77,154.79,154.69,154.75,6840.0,144.9381,144.9568,144.8632,144.9194,6840.0
2017-08-04 12:50:00,154.71,154.82,154.7,154.82,6620.0,144.8819,144.9849,144.8725,144.9849,6620.0
2017-08-04 13:00:00,154.8,154.96,154.79,154.96,6976.0,144.9662,145.116,144.9568,145.116,6976.0
2017-08-04 13:10:00,154.93,154.94,154.77,154.81,11504.0,145.0879,145.0973,144.9381,144.9755,11504.0
2017-08-04 13:20:00,154.84,154.84,154.68,154.74,7025.0,145.0036,145.0036,144.8538,144.91,7025.0
2017-08-04 13:30:00,154.71,154.97,154.71,154.94,13742.0,144.8819,145.1254,144.8819,145.0973,13742.0
2017-08-04 13:40:00,154.91,154.92,154.81,154.86,5254.0,145.0692,145.0786,144.9755,145.0224,5254.0
2017-08-04 13:50:00,154.89,154.93,154.77,154.79,11607.0,145.0505,145.0879,144.9381,144.9568,11607.0
2017-08-04 14:00:00,154.8,154.84,154.76,154.81,12863.0,144.9662,145.0036,144.9287,144.9755,12863.0
2017-08-04 14:10:00,154.82,154.83,154.32,154.38,25157.0,144.9849,144.9943,144.5167,144.5729,25157.0
2017-08-04 14:20:00,154.35,154.52,154.29,154.47,21638.0,144.5448,144.704,144.4886,144.6571,21638.0
2017-08-04 14:30:00,154.48,154.71,154.32,154.39,21763.0,144.6665,144.8819,144.5167,144.5822,21763.0
2017-08-04 14:40:00,154.38,154.39,154.19,154.36,10748.0,144.5729,144.5822,144.3949,144.5541,10748.0
2017-08-04 14:50:00,154.34,154.34,154.09,154.14,23484.0,144.5354,144.5354,144.3013,144.3481,23484.0
2017-08-04 15:00:00,154.14,154.44,154.05,154.44,31499.0,144.3481,144.6291,144.2638,144.6291,31499.0
2017-08-04 15:10:00,154.44,154.51,154.08,154.13,28730.0,144.6291,144.6946,144.2919,144.3387,28730.0
2017-08-04 15:20:00,154.14,154.38,154.14,154.34,17974.0,144.3481,144.5729,144.3481,144.5354,17974.0
2017-08-04 15:30:00,154.34,154.49,154.22,154.37,41982.0,144.5354,144.6759,144.423,144.5635,41982.0
2017-08-04 15:40:00,154.38,154.4,153.98,154.04,76016.0,144.5729,144.5916,144.1983,144.2545,76016.0
2017-08-04 15:50:00,154.06,154.71,154.04,154.68,105142.0,144.2732,144.8819,144.2545,144.8538,105142.0
2017-08-07 09:30:00,154.89,155.26,154.27,154.49,30453.0,145.0505,145.397,144.4699,144.6759,30453.0
2017-08-07 09:40:00,154.29,154.46,153.8,154.41,8278.0,144.4886,144.6478,144.0297,144.601,8278.0
2017-08-07 09:50:00,154.43,154.75,154.39,154.48,13201.0,144.6197,144.9194,144.5822,144.6665,13201.0
2017-08-07 10:00:00,154.46,154.48,154.08,154.26,21692.0,144.6478,144.6665,144.2919,144.4605,21692.0
2017-08-07 10:10:00,154.26,154.32,153.91,154.1,9503.0,144.4605,144.5167,144.1327,144.3106,9503.0
2017-08-07 10:20:00,154.09,154.34,153.98,154.25,15328.0,144.3013,144.5354,144.1983,144.4511,15328.0
2017-08-07 10:30:00,154.33,154.53,154.19,154.53,11482.0,144.526,144.7133,144.3949,144.7133,11482.0
2017-08-07 10:40:00,154.55,154.84,154.44,154.84,14303.0,144.7321,145.0036,144.6291,145.0036,14303.0
2017-08-07 10:50:00,154.8,154.93,154.64,154.64,10740.0,144.9662,145.0879,144.8163,144.8163,10740.0
2017-08-07 11:00:00,154.6,154.73,154.6,154.69,15934.0,144.7789,144.9006,144.7789,144.8632,15934.0
2017-08-07 11:10:00,154.73,154.84,154.71,154.82,14419.0,144.9006,145.0036,144.8819,144.9849,14419.0
2017-08-07 11:20:00,154.8,154.81,154.46,154.56,23756.0,144.9662,144.9755,144.6478,144.7414,23756.0
2017-08-07 11:30:00,154.6,154.91,154.52,154.87,19309.0,144.7789,145.0692,144.704,145.0317,19309.0
2017-08-07 11:40:00,154.9,154.94,154.71,154.85,6700.0,145.0598,145.0973,144.8819,145.013,6700.0
2017-08-07 11:50:00,154.83,154.83,154.59,154.67,10630.0,144.9943,144.9943,144.7695,144.8444,10630.0
2017-08-07 12:00:00,154.62,154.93,154.62,154.89,7299.0,144.7976,145.0879,144.7976,145.0505,7299.0
2017-08-07 12:10:00,154.92,155.13,154.86,155.09,11560.0,145.0786,145.2752,145.0224,145.2378,11560.0
2017-08-07 12:20:00,155.11,155.32,155.1,155.27,12307.0,145.2565,145.4531,145.2471,145.4063,12307.0
2017-08-07 12:30:00,155.21,155.22,154.45,154.76,33818.0,145.3501,145.3595,144.6384,144.9287,33818.0
2017-08-07 12:40:00,154.84,155.23,154.84,155.08,9907.0,145.0036,145.3689,145.0036,145.2284,9907.0
2017-08-07 12:50:00,155.06,155.14,155.02,155.11,7633.0,145.2097,145.2846,145.1722,145.2565,7633.0
2017-08-07 13:00:00,155.15,155.33,155.05,155.31,6879.0,145.2939,145.4625,145.2003,145.4438,6879.0
2017-08-07 13:10:00,155.28,155.48,155.25,155.44,13963.0,145.4157,145.603,145.3876,145.5655,13963.0
2017-08-07 13:20:00,155.5,155.5,155.3,155.42,10992.0,145.6217,145.6217,145.4344,145.5468,10992.0
2017-08-07 13:30:00,155.38,155.41,155.06,155.14,20272.0,145.5093,145.5374,145.2097,145.2846,20272.0
2017-08-07 13:40:00,155.12,155.14,154.93,154.93,17677.0,145.2659,145.2846,145.0879,145.0879,17677.0
2017-08-07 13:50:00,154.96,155.15,154.91,155.14,17913.0,145.116,145.2939,145.0692,145.2846,17913.0
2017-08-07 14:00:00,155.18,155.2,155.06,155.19,8941.0,145.322,145.3408,145.2097,145.3314,8941.0
2017-08-07 14:10:00,155.15,155.19,155.01,155.11,7476.0,145.2939,145.3314,145.1628,145.2565,7476.0
2017-08-07 14:20:00,155.1,155.21,155.09,155.15,9173.0,145.2471,145.3501,145.2378,145.2939,9173.0
2017-08-07 14:30:00,155.16,155.27,155.08,155.26,28632.0,145.3033,145.4063,145.2284,145.397,28632.0
2017-08-07 14:40:00,155.26,155.47,155.22,155.31,14777.0,145.397,145.5936,145.3595,145.4438,14777.0
2017-08-07 14:50:00,155.31,155.48,155.29,155.37,12893.0,145.4438,145.603,145.4251,145.5,12893.0
2017-08-07 15:00:00,155.39,155.42,155.2,155.42,11717.0,145.5187,145.5468,145.3408,145.5468,11717.0
2017-08-07 15:10:00,155.41,155.5,155.36,155.42,9821.0,145.5374,145.6217,145.4906,145.5468,9821.0
2017-08-07 15:20:00,155.43,155.45,155.3,155.35,13566.0,145.5562,145.5749,145.4344,145.4812,13566.0
2017-08-07 15:30:00,155.35,155.55,155.35,155.54,28863.0,145.4812,145.6685,145.4812,145.6592,28863.0
2017-08-07 15:40:00,155.5,155.54,155.36,155.46,39409.0,145.6217,145.6592,145.4906,145.5843,39409.0
2017-08-07 15:50:00,155.48,155.68,155.47,155.67,103657.0,145.603,145.7903,145.5936,145.7809,103657.0
2017-08-08 09:30:00,155.39,155.68,155.05,155.49,19762.0,145.5187,145.7903,145.2003,145.6123,19762.0
2017-08-08 09:40:00,155.46,156.77,155.44,156.58,32055.0,145.5843,146.811,145.5655,146.6331,32055.0
2017-08-08 09:50:00,156.53,156.8,156.11,156.23,70107.0,146.5863,146.8391,146.193,146.3053,70107.0
2017-08-08 10:00:00,156.28,156.9,156.28,156.75,38054.0,146.3522,146.9328,146.3522,146.7923,38054.0
2017-08-08 10:10:00,156.76,157.05,156.59,157.05,30304.0,146.8017,147.0732,146.6425,147.0732,30304.0
2017-08-08 10:20:00,157.05,157.1,156.4,156.45,20534.0,147.0732,147.1201,146.4645,146.5114,20534.0
2017-08-08 10:30:00,156.43,157.4,156.39,157.16,136089.0,146.4926,147.401,146.4552,147.1763,136089.0
2017-08-08 10:40:00,157.18,157.32,156.89,157.15,48032.0,147.195,147.3261,146.9234,147.1669,48032.0
2017-08-08 10:50:00,157.12,158.0,157.03,157.68,38146.0,147.1388,147.9629,147.0545,147.6632,38146.0
2017-08-08 11:00:00,157.66,157.68,157.16,157.43,37571.0,147.6445,147.6632,147.1763,147.4291,37571.0
2017-08-08 11:10:00,157.47,157.67,157.31,157.45,18987.0,147.4666,147.6539,147.3167,147.4478,18987.0
2017-08-08 11:20:00,157.46,157.55,157.37,157.38,19268.0,147.4572,147.5415,147.3729,147.3823,19268.0
2017-08-08 11:30:00,157.43,157.7,157.31,157.7,17401.0,147.4291,147.682,147.3167,147.682,17401.0
2017-08-08 11:40:00,157.69,157.86,157.55,157.69,22479.0,147.6726,147.8318,147.5415,147.6726,22479.0
2017-08-08 11:50:00,157.72,157.87,157.5,157.84,16780.0,147.7007,147.8412,147.4947,147.8131,16780.0
2017-08-08 12:00:00,157.79,158.21,157.72,158.08,20280.0,147.7662,148.1596,147.7007,148.0378,20280.0
2017-08-08 12:10:00,158.09,158.33,157.91,158.07,24885.0,148.0472,148.2719,147.8786,148.0285,24885.0
2017-08-08 12:20:00,158.03,158.26,157.95,158.12,19307.0,147.991,148.2064,147.9161,148.0753,19307.0
2017-08-08 12:30:00,158.13,158.15,157.85,158.15,21576.0,148.0846,148.1034,147.8224,148.1034,21576.0
2017-08-08 12:40:00,158.1,158.2,157.95,157.95,13783.0,148.0565,148.1502,147.9161,147.9161,13783.0
2017-08-08 12:50:00,157.97,158.11,157.91,158.04,17846.0,147.9348,148.0659,147.8786,148.0004,17846.0
2017-08-08 13:00:00,158.02,158.08,157.91,158.07,24462.0,147.9816,148.0378,147.8786,148.0285,24462.0
2017-08-08 13:10:00,158.03,158.08,157.95,157.95,18616.0,147.991,148.0378,147.9161,147.9161,18616.0
2017-08-08 13:20:00,157.97,158.02,157.66,157.74,15731.0,147.9348,147.9816,147.6445,147.7194,15731.0
2017-08-08 13:30:00,157.69,157.85,157.65,157.79,40416.0,147.6726,147.8224,147.6351,147.7662,40416.0
2017-08-08 13:40:00,157.78,157.79,157.52,157.65,14406.0,147.7569,147.7662,147.5134,147.6351,14406.0
2017-08-08 13:50:00,157.7,157.76,157.56,157.6,20796.0,147.682,147.7381,147.5508,147.5883,20796.0
2017-08-08 14:00:00,157.61,157.61,157.28,157.35,15478.0,147.5977,147.5977,147.2886,147.3542,15478.0
2017-08-08 14:10:00,157.36,157.6,157.26,157.57,26937.0,147.3636,147.5883,147.2699,147.5602,26937.0
2017-08-08 14:20:00,157.53,157.64,157.48,157.48,14783.0,147.5228,147.6258,147.4759,147.4759,14783.0
2017-08-08 14:30:00,157.53,157.64,157.46,157.55,19615.0,147.5228,147.6258,147.4572,147.5415,19615.0
2017-08-08 14:40:00,157.56,157.62,157.27,157.31,14234.0,147.5508,147.607,147.2793,147.3167,14234.0
2017-08-08 14:50:00,157.32,157.44,157.23,157.28,24103.0,147.3261,147.4385,147.2418,147.2886,24103.0
2017-08-08 15:00:00,157.29,157.3,157.1,157.27,17945.0,147.298,147.3074,147.1201,147.2793,17945.0
2017-08-08 15:10:00,157.26,157.35,157.19,157.23,34620.0,147.2699,147.3542,147.2044,147.2418,34620.0
2017-08-08 15:20:00,157.2,157.27,156.78,157.03,33158.0,147.2137,147.2793,146.8204,147.0545,33158.0
2017-08-08 15:30:00,157.05,157.21,156.85,157.11,43983.0,147.0732,147.2231,146.886,147.1294,43983.0
2017-08-08 15:40:00,157.07,157.24,157.05,157.14,48910.0,147.092,147.2512,147.0732,147.1575,48910.0
2017-08-08 15:50:00,157.11,157.32,156.98,157.27,105185.0,147.1294,147.3261,147.0077,147.2793,105185.0
2017-08-09 09:30:00,156.71,156.78,155.0,155.0,35264.0,146.7548,146.8204,145.1535,145.1535,35264.0
2017-08-09 09:40:00,155.08,155.61,154.74,155.44,30620.0,145.2284,145.7247,144.91,145.5655,30620.0
2017-08-09 09:50:00,155.5,155.81,155.26,155.4,27547.0,145.6217,145.912,145.397,145.5281,27547.0
2017-08-09 10:00:00,155.49,155.78,155.18,155.33,33384.0,145.6123,145.8839,145.322,145.4625,33384.0
2017-08-09 10:10:00,155.31,155.41,154.79,155.12,27440.0,145.4438,145.5374,144.9568,145.2659,27440.0
2017-08-09 10:20:00,155.2,155.72,155.18,155.28,33631.0,145.3408,145.8277,145.322,145.4157,33631.0
2017-08-09 10:30:00,155.27,155.95,155.27,155.95,32074.0,145.4063,146.0431,145.4063,146.0431,32074.0
2017-08-09 10:40:00,155.96,156.06,155.75,155.75,27080.0,146.0525,146.1461,145.8558,145.8558,27080.0
2017-08-09 10:50:00,155.76,155.81,155.52,155.64,32010.0,145.8652,145.912,145.6404,145.7528,32010.0
2017-08-09 11:00:00,155.64,155.64,155.36,155.47,27140.0,145.7528,145.7528,145.4906,145.5936,27140.0
2017-08-09 11:10:00,155.51,155.58,155.32,155.36,23242.0,145.6311,145.6966,145.4531,145.4906,23242.0
2017-08-09 11:20:00,155.4,155.5,155.21,155.4,19663.0,145.5281,145.6217,145.3501,145.5281,19663.0
2017-08-09 11:30:00,155.37,155.45,155.11,155.29,27080.0,145.5,145.5749,145.2565,145.4251,27080.0
2017-08-09 11:40:00,155.31,155.38,155.1,155.33,15429.0,145.4438,145.5093,145.2471,145.4625,15429.0
2017-08-09 11:50:00,155.35,155.52,154.93,155.48,36914.0,145.4812,145.6404,145.0879,145.603,36914.0
2017-08-09 12:00:00,155.6,155.68,154.97,154.98,21186.0,145.7154,145.7903,145.1254,145.1347,21186.0
2017-08-09 12:10:00,154.99,155.11,154.67,155.01,16963.0,145.1441,145.2565,144.8444,145.1628,16963.0
2017-08-09 12:20:00,154.95,155.23,154.95,155.04,15661.0,145.1067,145.3689,145.1067,145.1909,15661.0
2017-08-09 12:30:00,155.06,155.13,154.95,154.97,15063.0,145.2097,145.2752,145.1067,145.1254,15063.0
2017-08-09 12:40:00,154.97,154.97,154.57,154.74,23444.0,145.1254,145.1254,144.7508,144.91,23444.0
2017-08-09 12:50:00,154.68,154.98,154.35,154.9,24682.0,144.8538,145.1347,144.5448,145.0598,24682.0
2017-08-09 13:00:00,154.88,155.32,154.87,155.11,24917.0,145.0411,145.4531,145.0317,145.2565,24917.0
2017-08-09 13:10:00,155.1,155.1,154.61,154.71,12547.0,145.2471,145.2471,144.7883,144.8819,12547.0
2017-08-09 13:20:00,154.74,154.95,154.64,154.7,13861.0,144.91,145.1067,144.8163,144.8725,13861.0
2017-08-09 13:30:00,154.73,154.73,154.14,154.22,16059.0,144.9006,144.9006,144.3481,144.423,16059.0
2017-08-09 13:40:00,154.23,154.38,154.2,154.34,14977.0,144.4324,144.5729,144.4043,144.5354,14977.0
2017-08-09 13:50:00,154.33,154.57,154.24,154.4,18419.0,144.526,144.7508,144.4418,144.5916,18419.0
2017-08-09 14:00:00,154.42,154.49,154.0,154.0,17380.0,144.6103,144.6759,144.217,144.217,17380.0
2017-08-09 14:10:00,154.03,154.23,153.86,154.2,16619.0,144.2451,144.4324,144.0859,144.4043,16619.0
2017-08-09 14:20:00,154.15,154.2,153.92,154.1,11382.0,144.3575,144.4043,144.1421,144.3106,11382.0
2017-08-09 14:30:00,154.06,154.29,154.03,154.25,16900.0,144.2732,144.4886,144.2451,144.4511,16900.0
2017-08-09 14:40:00,154.25,154.36,154.14,154.24,13255.0,144.4511,144.5541,144.3481,144.4418,13255.0
2017-08-09 14:50:00,154.23,154.25,153.91,154.0,19306.0,144.4324,144.4511,144.1327,144.217,19306.0
2017-08-09 15:00:00,153.97,154.02,153.58,153.66,34066.0,144.1889,144.2357,143.8237,143.8986,34066.0
2017-08-09 15:10:00,153.66,154.02,153.57,154.01,64452.0,143.8986,144.2357,143.8143,144.2264,64452.0
2017-08-09 15:20:00,154.03,154.08,153.8,154.04,45384.0,144.2451,144.2919,144.0297,144.2545,45384.0
2017-08-09 15:30:00,154.05,154.24,153.94,154.17,46731.0,144.2638,144.4418,144.1608,144.3762,46731.0
2017-08-09 15:40:00,154.18,154.52,154.18,154.52,56490.0,144.3856,144.704,144.3856,144.704,56490.0
2017-08-09 15:50:00,154.6,154.6,154.18,154.27,108004.0,144.7789,144.7789,144.3856,144.4699,108004.0
2017-08-10 09:30:00,153.36,153.36,152.39,152.87,47893.0,143.6177,143.6177,142.7093,143.1588,47893.0
2017-08-10 09:40:00,152.92,153.07,152.07,152.73,63285.0,143.2056,143.3461,142.4096,143.0277,63285.0
2017-08-10 09:50:00,152.73,153.08,152.22,152.65,48069.0,143.0277,143.3554,142.5501,142.9528,48069.0
2017-08-10 10:00:00,152.55,153.06,152.25,152.92,47962.0,142.8591,143.3367,142.5782,143.2056,47962.0
2017-08-10 10:10:00,152.97,153.01,152.62,152.95,36635.0,143.2524,143.2899,142.9247,143.2337,36635.0
2017-08-10 10:20:00,152.95,152.95,152.17,152.24,49765.0,143.2337,143.2337,142.5033,142.5688,49765.0
2017-08-10 10:30:00,152.22,152.41,152.07,152.14,73370.0,142.5501,142.728,142.4096,142.4752,73370.0
2017-08-10 10:40:00,152.19,152.43,152.15,152.18,56364.0,142.522,142.7467,142.4845,142.5126,56364.0
2017-08-10 10:50:00,152.2,152.2,151.44,151.46,40161.0,142.5313,142.5313,141.8196,141.8384,40161.0
2017-08-10 11:00:00,151.46,152.39,151.17,152.3,82226.0,141.8384,142.7093,141.5668,142.625,82226.0
2017-08-10 11:10:00,152.27,152.85,152.26,152.72,57958.0,142.5969,143.1401,142.5875,143.0183,57958.0
2017-08-10 11:20:00,152.71,152.78,152.0,152.64,60271.0,143.009,143.0745,142.3441,142.9434,60271.0
2017-08-10 11:30:00,152.54,153.22,152.54,152.81,32526.0,142.8498,143.4866,142.8498,143.1026,32526.0
2017-08-10 11:40:00,152.79,152.8,152.53,152.57,17672.0,143.0839,143.0932,142.8404,142.8778,17672.0
2017-08-10 11:50:00,152.52,152.52,152.28,152.49,18655.0,142.831,142.831,142.6063,142.8029,18655.0
2017-08-10 12:00:00,152.46,152.47,151.63,151.66,32057.0,142.7748,142.7842,141.9976,142.0257,32057.0
2017-08-10 12:10:00,151.65,152.11,151.64,151.78,20999.0,142.0163,142.4471,142.0069,142.138,20999.0
2017-08-10 12:20:00,151.72,151.78,151.51,151.72,16901.0,142.0818,142.138,141.8852,142.0818,16901.0
2017-08-10 12:30:00,151.73,151.79,151.46,151.56,32080.0,142.0912,142.1474,141.8384,141.932,32080.0
2017-08-10 12:40:00,151.62,151.72,151.23,151.53,39818.0,141.9882,142.0818,141.623,141.9039,39818.0
2017-08-10 12:50:00,151.47,151.78,151.36,151.73,18017.0,141.8477,142.138,141.7447,142.0912,18017.0
2017-08-10 13:00:00,151.71,152.15,151.71,152.06,18529.0,142.0725,142.4845,142.0725,142.4002,18529.0
2017-08-10 13:10:00,152.07,152.22,151.63,151.63,24603.0,142.4096,142.5501,141.9976,141.9976,24603.0
2017-08-10 13:20:00,151.65,151.77,151.39,151.39,28006.0,142.0163,142.1287,141.7728,141.7728,28006.0
2017-08-10 13:30:00,151.37,151.84,151.26,151.77,43363.0,141.7541,142.1942,141.6511,142.1287,43363.0
2017-08-10 13:40:00,151.78,151.78,151.61,151.63,17730.0,142.138,142.138,141.9788,141.9976,17730.0
2017-08-10 13:50:00,151.59,151.79,151.53,151.73,15892.0,141.9601,142.1474,141.9039,142.0912,15892.0
2017-08-10 14:00:00,151.82,151.83,151.5,151.5,20388.0,142.1755,142.1849,141.8758,141.8758,20388.0
2017-08-10 14:10:00,151.53,151.71,151.5,151.55,33400.0,141.9039,142.0725,141.8758,141.9226,33400.0
2017-08-10 14:20:00,151.63,151.74,151.44,151.46,30937.0,141.9976,142.1006,141.8196,141.8384,30937.0
2017-08-10 14:30:00,151.49,151.58,151.2,151.2,35278.0,141.8665,141.9507,141.5949,141.5949,35278.0
2017-08-10 14:40:00,151.21,151.43,151.16,151.32,23854.0,141.6042,141.8103,141.5574,141.7073,23854.0
2017-08-10 14:50:00,151.3,151.37,151.16,151.35,21672.0,141.6885,141.7541,141.5574,141.7353,21672.0
2017-08-10 15:00:00,151.37,151.73,151.37,151.61,24352.0,141.7541,142.0912,141.7541,141.9788,24352.0
2017-08-10 15:10:00,151.6,151.64,151.25,151.37,24416.0,141.9695,142.0069,141.6417,141.7541,24416.0
2017-08-10 15:20:00,151.42,151.52,151.29,151.44,29328.0,141.8009,141.8945,141.6792,141.8196,29328.0
2017-08-10 15:30:00,151.48,151.53,151.19,151.26,40585.0,141.8571,141.9039,141.5855,141.6511,40585.0
2017-08-10 15:40:00,151.25,151.32,151.16,151.18,66646.0,141.6417,141.7073,141.5574,141.5761,66646.0
2017-08-10 15:50:00,151.17,151.31,151.03,151.11,133754.0,141.5668,141.6979,141.4357,141.5106,133754.0
2017-08-11 09:30:00,151.39,151.54,150.53,151.24,43655.0,141.7728,141.9133,140.9674,141.6323,43655.0
2017-08-11 09:40:00,151.12,151.12,150.73,150.89,34815.0,141.52,141.52,141.1547,141.3046,34815.0
2017-08-11 09:50:00,150.9,151.1,150.82,150.95,45036.0,141.3139,141.5012,141.239,141.3608,45036.0
2017-08-11 10:00:00,150.9,151.18,150.86,150.96,31885.0,141.3139,141.5761,141.2765,141.3701,31885.0
2017-08-11 10:10:00,150.96,151.02,150.71,150.75,18428.0,141.3701,141.4263,141.136,141.1735,18428.0
2017-08-11 10:20:00,150.71,151.0,150.71,150.99,22925.0,141.136,141.4076,141.136,141.3982,22925.0
2017-08-11 10:30:00,150.95,151.06,150.84,150.89,28218.0,141.3608,141.4638,141.2577,141.3046,28218.0
2017-08-11 10:40:00,150.93,151.24,150.84,151.22,65020.0,141.342,141.6323,141.2577,141.6136,65020.0
2017-08-11 10:50:00,151.24,151.37,150.99,150.99,21777.0,141.6323,141.7541,141.3982,141.3982,21777.0
2017-08-11 11:00:00,150.95,151.05,150.77,150.84,18841.0,141.3608,141.4544,141.1922,141.2577,18841.0
2017-08-11 11:10:00,150.79,150.8,150.61,150.61,15988.0,141.2109,141.2203,141.0424,141.0424,15988.0
2017-08-11 11:20:00,150.63,150.63,150.19,150.52,70972.0,141.0611,141.0611,140.649,140.9581,70972.0
2017-08-11 11:30:00,150.58,150.77,150.39,150.69,47042.0,141.0143,141.1922,140.8363,141.1173,47042.0
2017-08-11 11:40:00,150.69,151.01,150.59,150.88,46244.0,141.1173,141.4169,141.0236,141.2952,46244.0
2017-08-11 11:50:00,150.91,150.93,150.63,150.75,32889.0,141.3233,141.342,141.0611,141.1735,32889.0
2017-08-11 12:00:00,150.76,150.94,150.23,150.23,31181.0,141.1828,141.3514,140.6865,140.6865,31181.0
2017-08-11 12:10:00,150.3,150.47,150.14,150.37,31479.0,140.752,140.9112,140.6022,140.8176,31479.0
2017-08-11 12:20:00,150.39,150.71,150.34,150.64,16502.0,140.8363,141.136,140.7895,141.0704,16502.0
2017-08-11 12:30:00,150.64,150.67,150.5,150.58,21088.0,141.0704,141.0985,140.9393,141.0143,21088.0
2017-08-11 12:40:00,150.61,150.74,150.61,150.65,14072.0,141.0424,141.1641,141.0424,141.0798,14072.0
2017-08-11 12:50:00,150.63,150.65,150.45,150.49,11794.0,141.0611,141.0798,140.8925,140.93,11794.0
2017-08-11 13:00:00,150.48,150.48,150.29,150.31,13443.0,140.9206,140.9206,140.7427,140.7614,13443.0
2017-08-11 13:10:00,150.35,150.73,150.34,150.73,13505.0,140.7989,141.1547,140.7895,141.1547,13505.0
2017-08-11 13:20:00,150.7,150.7,150.45,150.45,16095.0,141.1266,141.1266,140.8925,140.8925,16095.0
2017-08-11 13:30:00,150.54,150.65,150.37,150.44,19554.0,140.9768,141.0798,140.8176,140.8832,19554.0
2017-08-11 13:40:00,150.39,150.47,150.23,150.24,17552.0,140.8363,140.9112,140.6865,140.6959,17552.0
2017-08-11 13:50:00,150.24,150.31,150.12,150.17,19824.0,140.6959,140.7614,140.5835,140.6303,19824.0
2017-08-11 14:00:00,150.22,150.35,150.17,150.28,17909.0,140.6771,140.7989,140.6303,140.7333,17909.0
2017-08-11 14:10:00,150.29,150.46,150.22,150.37,31491.0,140.7427,140.9019,140.6771,140.8176,31491.0
2017-08-11 14:20:00,150.38,150.38,150.19,150.23,23385.0,140.827,140.827,140.649,140.6865,23385.0
2017-08-11 14:30:00,150.26,150.3,149.73,149.75,29167.0,140.7146,140.752,140.2183,140.237,29167.0
2017-08-11 14:40:00,149.75,150.1,149.75,150.07,24065.0,140.237,140.5648,140.237,140.5367,24065.0
2017-08-11 14:50:00,150.06,150.14,149.86,149.86,21356.0,140.5273,140.6022,140.34,140.34,21356.0
2017-08-11 15:00:00,149.92,150.16,149.91,150.06,32559.0,140.3962,140.6209,140.3868,140.5273,32559.0
2017-08-11 15:10:00,150.08,150.21,149.9,149.9,32697.0,140.546,140.6678,140.3775,140.3775,32697.0
2017-08-11 15:20:00,149.93,150.12,149.85,150.09,38827.0,140.4056,140.5835,140.3306,140.5554,38827.0
2017-08-11 15:30:00,150.09,150.12,149.96,150.12,75479.0,140.5554,140.5835,140.4336,140.5835,75479.0
2017-08-11 15:40:00,150.09,150.31,149.97,150.31,69491.0,140.5554,140.7614,140.443,140.7614,69491.0
2017-08-11 15:50:00,150.29,150.29,149.87,149.99,99176.0,140.7427,140.7427,140.3494,140.4617,99176.0
2017-08-14 09:30:00,151.06,151.25,149.68,150.98,38134.0,141.4638,141.6417,140.1714,141.3889,38134.0
2017-08-14 09:40:00,150.94,151.64,150.72,151.47,31939.0,141.3514,142.0069,141.1454,141.8477,31939.0
2017-08-14 09:50:00,151.55,151.7,150.93,151.24,30813.0,141.9226,142.0631,141.342,141.6323,30813.0
2017-08-14 10:00:00,151.26,151.33,150.66,150.79,14877.0,141.6511,141.7166,141.0892,141.2109,14877.0
2017-08-14 10:10:00,150.64,150.97,150.52,150.81,21625.0,141.0704,141.3795,140.9581,141.2297,21625.0
2017-08-14 10:20:00,150.81,151.0,150.6,150.66,12195.0,141.2297,141.4076,141.033,141.0892,12195.0
2017-08-14 10:30:00,150.62,150.71,150.45,150.58,9532.0,141.0517,141.136,140.8925,141.0143,9532.0
2017-08-14 10:40:00,150.65,151.06,150.63,151.0,26814.0,141.0798,141.4638,141.0611,141.4076,26814.0
2017-08-14 10:50:00,151.05,151.12,150.64,150.64,6975.0,141.4544,141.52,141.0704,141.0704,6975.0
2017-08-14 11:00:00,150.6,151.0,150.6,150.87,26802.0,141.033,141.4076,141.033,141.2858,26802.0
2017-08-14 11:10:00,150.87,151.02,150.83,150.97,9443.0,141.2858,141.4263,141.2484,141.3795,9443.0
2017-08-14 11:20:00,150.93,151.01,150.5,150.57,11715.0,141.342,141.4169,140.9393,141.0049,11715.0
2017-08-14 11:30:00,150.63,150.67,150.27,150.27,16631.0,141.0611,141.0985,140.724,140.724,16631.0
2017-08-14 11:40:00,150.27,150.48,150.17,150.17,26093.0,140.724,140.9206,140.6303,140.6303,26093.0
2017-08-14 11:50:00,150.19,150.35,150.01,150.3,12781.0,140.649,140.7989,140.4805,140.752,12781.0
2017-08-14 12:00:00,150.3,150.3,150.08,150.12,17554.0,140.752,140.752,140.546,140.5835,17554.0
2017-08-14 12:10:00,150.18,150.18,149.85,149.96,19423.0,140.6397,140.6397,140.3306,140.4336,19423.0
2017-08-14 12:20:00,149.93,150.09,149.83,150.0,13136.0,140.4056,140.5554,140.3119,140.4711,13136.0
2017-08-14 12:30:00,150.03,150.16,149.91,150.11,9503.0,140.4992,140.6209,140.3868,140.5741,9503.0
2017-08-14 12:40:00,150.17,150.18,150.0,150.06,12228.0,140.6303,140.6397,140.4711,140.5273,12228.0
2017-08-14 12:50:00,150.06,150.11,149.93,150.09,8200.0,140.5273,140.5741,140.4056,140.5554,8200.0
2017-08-14 13:00:00,150.05,150.05,149.82,149.89,11604.0,140.5179,140.5179,140.3025,140.3681,11604.0
2017-08-14 13:10:00,149.96,149.98,149.71,149.86,16088.0,140.4336,140.4524,140.1995,140.34,16088.0
2017-08-14 13:20:00,149.83,149.97,149.81,149.94,4485.0,140.3119,140.443,140.2932,140.4149,4485.0
2017-08-14 13:30:00,150.03,150.04,149.9,150.04,22298.0,140.4992,140.5086,140.3775,140.5086,22298.0
2017-08-14 13:40:00,150.01,150.17,150.0,150.17,11165.0,140.4805,140.6303,140.4711,140.6303,11165.0
2017-08-14 13:50:00,150.17,150.19,150.0,150.1,15882.0,140.6303,140.649,140.4711,140.5648,15882.0
2017-08-14 14:00:00,150.08,150.08,149.92,149.99,10686.0,140.546,140.546,140.3962,140.4617,10686.0
2017-08-14 14:10:00,149.99,149.99,149.79,149.94,14472.0,140.4617,140.4617,140.2744,140.4149,14472.0
2017-08-14 14:20:00,149.97,150.1,149.88,149.9,17600.0,140.443,140.5648,140.3587,140.3775,17600.0
2017-08-14 14:30:00,149.86,150.04,149.85,149.85,12552.0,140.34,140.5086,140.3306,140.3306,12552.0
2017-08-14 14:40:00,149.85,150.08,149.81,149.81,14577.0,140.3306,140.546,140.2932,140.2932,14577.0
2017-08-14 14:50:00,149.78,149.87,149.45,149.5,27935.0,140.2651,140.3494,139.956,140.0029,27935.0
2017-08-14 15:00:00,149.48,149.52,149.21,149.45,31894.0,139.9841,140.0216,139.7313,139.956,31894.0
2017-08-14 15:10:00,149.43,149.52,149.2,149.35,29255.0,139.9373,140.0216,139.7219,139.8624,29255.0
2017-08-14 15:20:00,149.37,149.5,149.16,149.21,69386.0,139.8811,140.0029,139.6845,139.7313,69386.0
2017-08-14 15:30:00,149.22,149.43,149.13,149.13,38983.0,139.7407,139.9373,139.6564,139.6564,38983.0
2017-08-14 15:40:00,149.13,149.15,148.97,149.03,115251.0,139.6564,139.6751,139.5065,139.5627,115251.0
2017-08-14 15:50:00,149.04,149.22,149.04,149.11,122956.0,139.5721,139.7407,139.5721,139.6376,122956.0
2017-08-15 09:30:00,149.48,149.6,149.02,149.48,42907.0,139.9841,140.0965,139.5534,139.9841,42907.0
2017-08-15 09:40:00,149.38,149.56,149.27,149.35,23893.0,139.8905,140.0591,139.7875,139.8624,23893.0
2017-08-15 09:50:00,149.39,149.53,149.33,149.49,30845.0,139.8999,140.031,139.8437,139.9935,30845.0
2017-08-15 10:00:00,149.51,149.66,149.44,149.51,40030.0,140.0122,140.1527,139.9467,140.0122,40030.0
2017-08-15 10:10:00,149.5,149.51,149.03,149.14,38267.0,140.0029,140.0122,139.5627,139.6657,38267.0
2017-08-15 10:20:00,149.24,149.36,149.17,149.36,19108.0,139.7594,139.8718,139.6938,139.8718,19108.0
2017-08-15 10:30:00,149.33,149.36,149.06,149.27,29229.0,139.8437,139.8718,139.5908,139.7875,29229.0
2017-08-15 10:40:00,149.24,149.41,149.23,149.39,17766.0,139.7594,139.9186,139.75,139.8999,17766.0
2017-08-15 10:50:00,149.41,149.66,149.27,149.27,26551.0,139.9186,140.1527,139.7875,139.7875,26551.0
2017-08-15 11:00:00,149.31,149.41,149.25,149.31,38807.0,139.8249,139.9186,139.7688,139.8249,38807.0
2017-08-15 11:10:00,149.35,149.45,149.04,149.04,27533.0,139.8624,139.956,139.5721,139.5721,27533.0
2017-08-15 11:20:00,149.04,149.28,149.02,149.25,21895.0,139.5721,139.7968,139.5534,139.7688,21895.0
2017-08-15 11:30:00,149.29,149.43,149.25,149.38,15105.0,139.8062,139.9373,139.7688,139.8905,15105.0
2017-08-15 11:40:00,149.35,149.41,149.17,149.24,16023.0,139.8624,139.9186,139.6938,139.7594,16023.0
2017-08-15 11:50:00,149.25,149.4,149.18,149.35,30464.0,139.7688,139.9092,139.7032,139.8624,30464.0
2017-08-15 12:00:00,149.36,149.41,149.17,149.25,18457.0,139.8718,139.9186,139.6938,139.7688,18457.0
2017-08-15 12:10:00,149.21,149.4,149.12,149.39,31129.0,139.7313,139.9092,139.647,139.8999,31129.0
2017-08-15 12:20:00,149.39,149.58,149.33,149.58,13424.0,139.8999,140.0778,139.8437,140.0778,13424.0
2017-08-15 12:30:00,149.56,149.61,149.33,149.37,12843.0,140.0591,140.1059,139.8437,139.8811,12843.0
2017-08-15 12:40:00,149.34,149.51,149.34,149.42,15474.0,139.853,140.0122,139.853,139.928,15474.0
2017-08-15 12:50:00,149.43,149.43,149.21,149.21,11167.0,139.9373,139.9373,139.7313,139.7313,11167.0
2017-08-15 13:00:00,149.18,149.19,149.0,149.0,21720.0,139.7032,139.7126,139.5346,139.5346,21720.0
2017-08-15 13:10:00,149.04,149.14,149.04,149.1,12186.0,139.5721,139.6657,139.5721,139.6283,12186.0
2017-08-15 13:20:00,149.09,149.1,148.99,149.07,18692.0,139.6189,139.6283,139.5253,139.6002,18692.0
2017-08-15 13:30:00,149.09,149.2,148.98,149.09,18590.0,139.6189,139.7219,139.5159,139.6189,18590.0
2017-08-15 13:40:00,149.12,149.16,149.01,149.16,16646.0,139.647,139.6845,139.544,139.6845,16646.0
2017-08-15 13:50:00,149.15,149.22,149.09,149.22,13432.0,139.6751,139.7407,139.6189,139.7407,13432.0
2017-08-15 14:00:00,149.23,149.3,149.02,149.03,21671.0,139.75,139.8156,139.5534,139.5627,21671.0
2017-08-15 14:10:00,149.05,149.09,148.99,149.06,26676.0,139.5815,139.6189,139.5253,139.5908,26676.0
2017-08-15 14:20:00,149.06,149.19,149.03,149.19,13985.0,139.5908,139.7126,139.5627,139.7126,13985.0
2017-08-15 14:30:00,149.22,149.25,149.17,149.24,18514.0,139.7407,139.7688,139.6938,139.7594,18514.0
2017-08-15 14:40:00,149.24,149.42,149.24,149.41,23318.0,139.7594,139.928,139.7594,139.9186,23318.0
2017-08-15 14:50:00,149.4,149.45,149.32,149.37,31205.0,139.9092,139.956,139.8343,139.8811,31205.0
2017-08-15 15:00:00,149.36,149.47,149.3,149.41,26277.0,139.8718,139.9748,139.8156,139.9186,26277.0
2017-08-15 15:10:00,149.41,149.64,149.4,149.62,19648.0,139.9186,140.134,139.9092,140.1152,19648.0
2017-08-15 15:20:00,149.62,149.68,149.49,149.5,22691.0,140.1152,140.1714,139.9935,140.0029,22691.0
2017-08-15 15:30:00,149.5,149.65,149.49,149.56,30674.0,140.0029,140.1433,139.9935,140.0591,30674.0
2017-08-15 15:40:00,149.56,149.6,149.44,149.55,30661.0,140.0591,140.0965,139.9467,140.0497,30661.0
2017-08-15 15:50:00,149.53,149.54,149.19,149.26,83773.0,140.031,140.0403,139.7126,139.7781,83773.0
2017-08-16 09:30:00,149.83,149.92,149.05,149.25,38966.0,140.3119,140.3962,139.5815,139.7688,38966.0
2017-08-16 09:40:00,149.19,149.26,148.72,148.79,42155.0,139.7126,139.7781,139.2724,139.338,42155.0
2017-08-16 09:50:00,148.79,148.92,148.48,148.8,205024.0,139.338,139.4597,139.0477,139.3473,205024.0
2017-08-16 10:00:00,148.8,148.94,148.54,148.64,22978.0,139.3473,139.4784,139.1039,139.1975,22978.0
2017-08-16 10:10:00,148.62,148.71,148.35,148.4,59949.0,139.1788,139.2631,138.9259,138.9727,59949.0
2017-08-16 10:20:00,148.44,148.72,148.25,148.72,113184.0,139.0102,139.2724,138.8323,139.2724,113184.0
2017-08-16 10:30:00,148.65,148.69,148.15,148.15,107084.0,139.2069,139.2443,138.7386,138.7386,107084.0
2017-08-16 10:40:00,148.15,148.15,147.73,147.79,63024.0,138.7386,138.7386,138.3453,138.4015,63024.0
2017-08-16 10:50:00,147.72,148.03,147.69,147.77,31533.0,138.3359,138.6263,138.3079,138.3828,31533.0
2017-08-16 11:00:00,147.75,147.89,147.33,147.66,136300.0,138.364,138.4951,137.9707,138.2798,136300.0
2017-08-16 11:10:00,147.67,147.95,147.54,147.87,39486.0,138.2891,138.5513,138.1674,138.4764,39486.0
2017-08-16 11:20:00,147.84,147.89,147.62,147.76,39527.0,138.4483,138.4951,138.2423,138.3734,39527.0
2017-08-16 11:30:00,147.76,148.11,147.76,147.91,30407.0,138.3734,138.7012,138.3734,138.5139,30407.0
2017-08-16 11:40:00,147.87,148.15,147.78,147.83,58283.0,138.4764,138.7386,138.3921,138.439,58283.0
2017-08-16 11:50:00,147.83,147.86,147.31,147.35,55253.0,138.439,138.4671,137.952,137.9895,55253.0
2017-08-16 12:00:00,147.38,147.56,147.38,147.51,19136.0,138.0175,138.1861,138.0175,138.1393,19136.0
2017-08-16 12:10:00,147.53,147.55,147.36,147.49,21250.0,138.158,138.1767,137.9988,138.1206,21250.0
2017-08-16 12:20:00,147.51,147.59,147.44,147.5,12199.0,138.1393,138.2142,138.0737,138.1299,12199.0
2017-08-16 12:30:00,147.52,147.52,147.31,147.44,37105.0,138.1487,138.1487,137.952,138.0737,37105.0
2017-08-16 12:40:00,147.48,147.54,147.32,147.42,41065.0,138.1112,138.1674,137.9614,138.055,41065.0
2017-08-16 12:50:00,147.42,147.57,147.31,147.36,26461.0,138.055,138.1955,137.952,137.9988,26461.0
2017-08-16 13:00:00,147.37,147.38,147.22,147.37,25650.0,138.0082,138.0175,137.8677,138.0082,25650.0
2017-08-16 13:10:00,147.37,147.5,147.18,147.44,40487.0,138.0082,138.1299,137.8302,138.0737,40487.0
2017-08-16 13:20:00,147.44,147.49,147.25,147.46,31203.0,138.0737,138.1206,137.8958,138.0925,31203.0
2017-08-16 13:30:00,147.48,147.73,147.4,147.65,29931.0,138.1112,138.3453,138.0363,138.2704,29931.0
2017-08-16 13:40:00,147.65,147.68,147.48,147.65,71280.0,138.2704,138.2985,138.1112,138.2704,71280.0
2017-08-16 13:50:00,147.64,148.03,147.59,147.98,50962.0,138.261,138.6263,138.2142,138.5794,50962.0
2017-08-16 14:00:00,147.96,148.07,147.81,147.82,66924.0,138.5607,138.6637,138.4202,138.4296,66924.0
2017-08-16 14:10:00,147.82,148.0,147.78,147.84,30366.0,138.4296,138.5982,138.3921,138.4483,30366.0
2017-08-16 14:20:00,147.84,147.87,147.42,147.5,138312.0,138.4483,138.4764,138.055,138.1299,138312.0
2017-08-16 14:30:00,147.43,147.49,147.35,147.49,29536.0,138.0644,138.1206,137.9895,138.1206,29536.0
2017-08-16 14:40:00,147.46,147.61,147.28,147.33,19830.0,138.0925,138.2329,137.9239,137.9707,19830.0
2017-08-16 14:50:00,147.34,147.57,147.13,147.5,65000.0,137.9801,138.1955,137.7834,138.1299,65000.0
2017-08-16 15:00:00,147.52,147.79,147.45,147.78,43336.0,138.1487,138.4015,138.0831,138.3921,43336.0
2017-08-16 15:10:00,147.75,147.84,147.63,147.66,23930.0,138.364,138.4483,138.2517,138.2798,23930.0
2017-08-16 15:20:00,147.68,147.97,147.64,147.91,42391.0,138.2985,138.5701,138.261,138.5139,42391.0
2017-08-16 15:30:00,147.89,147.95,147.69,147.73,50742.0,138.4951,138.5513,138.3079,138.3453,50742.0
2017-08-16 15:40:00,147.72,147.77,147.54,147.58,54740.0,138.3359,138.3828,138.1674,138.2048,54740.0
2017-08-16 15:50:00,147.55,147.65,147.41,147.61,121832.0,138.1767,138.2704,138.0456,138.2329,121832.0
2017-08-17 09:30:00,147.28,148.28,147.04,147.72,126584.0,137.9239,138.8604,137.6991,138.3359,126584.0
2017-08-17 09:40:00,147.83,149.33,147.79,149.08,92910.0,138.439,139.8437,138.4015,139.6096,92910.0
2017-08-17 09:50:00,149.12,149.28,148.68,148.78,66140.0,139.647,139.7968,139.235,139.3286,66140.0
2017-08-17 10:00:00,148.77,148.86,148.46,148.62,51534.0,139.3192,139.4035,139.0289,139.1788,51534.0
2017-08-17 10:10:00,148.6,148.61,147.46,147.54,38397.0,139.16,139.1694,138.0925,138.1674,38397.0
2017-08-17 10:20:00,147.46,148.17,147.35,148.03,47994.0,138.0925,138.7574,137.9895,138.6263,47994.0
2017-08-17 10:30:00,148.09,148.28,147.97,148.22,32660.0,138.6824,138.8604,138.5701,138.8042,32660.0
2017-08-17 10:40:00,148.12,148.37,147.95,148.37,16832.0,138.7105,138.9447,138.5513,138.9447,16832.0
2017-08-17 10:50:00,148.31,148.59,148.22,148.54,16843.0,138.8885,139.1507,138.8042,139.1039,16843.0
2017-08-17 11:00:00,148.62,148.92,148.62,148.92,16478.0,139.1788,139.4597,139.1788,139.4597,16478.0
2017-08-17 11:10:00,148.92,148.92,148.61,148.67,13275.0,139.4597,139.4597,139.1694,139.2256,13275.0
2017-08-17 11:20:00,148.66,148.9,148.52,148.8,69681.0,139.2162,139.441,139.0851,139.3473,69681.0
2017-08-17 11:30:00,148.86,148.86,148.13,148.26,28527.0,139.4035,139.4035,138.7199,138.8416,28527.0
2017-08-17 11:40:00,148.21,148.29,148.05,148.12,28459.0,138.7948,138.8697,138.645,138.7105,28459.0
2017-08-17 11:50:00,148.12,148.2,148.07,148.15,8946.0,138.7105,138.7855,138.6637,138.7386,8946.0
2017-08-17 12:00:00,148.15,148.25,148.03,148.06,17215.0,138.7386,138.8323,138.6263,138.6543,17215.0
2017-08-17 12:10:00,148.02,148.06,147.75,147.77,7326.0,138.6169,138.6543,138.364,138.3828,7326.0
2017-08-17 12:20:00,147.78,147.93,147.58,147.74,54109.0,138.3921,138.5326,138.2048,138.3547,54109.0
2017-08-17 12:30:00,147.69,147.84,147.63,147.74,25400.0,138.3079,138.4483,138.2517,138.3547,25400.0
2017-08-17 12:40:00,147.71,147.91,147.66,147.89,8799.0,138.3266,138.5139,138.2798,138.4951,8799.0
2017-08-17 12:50:00,147.88,147.88,147.44,147.57,22642.0,138.4858,138.4858,138.0737,138.1955,22642.0
2017-08-17 13:00:00,147.59,147.68,147.43,147.68,9404.0,138.2142,138.2985,138.0644,138.2985,9404.0
2017-08-17 13:10:00,147.63,147.63,147.39,147.59,17948.0,138.2517,138.2517,138.0269,138.2142,17948.0
2017-08-17 13:20:00,147.55,147.57,147.15,147.21,15647.0,138.1767,138.1955,137.8022,137.8583,15647.0
2017-08-17 13:30:00,147.2,147.28,147.15,147.15,12628.0,137.849,137.9239,137.8022,137.8022,12628.0
2017-08-17 13:40:00,147.15,147.15,146.88,146.95,11420.0,137.8022,137.8022,137.5493,137.6149,11420.0
2017-08-17 13:50:00,146.96,147.15,146.83,147.1,41947.0,137.6242,137.8022,137.5025,137.7553,41947.0
2017-08-17 14:00:00,147.13,147.17,146.89,146.93,24450.0,137.7834,137.8209,137.5587,137.5961,24450.0
2017-08-17 14:10:00,146.93,147.11,146.83,146.9,25916.0,137.5961,137.7647,137.5025,137.568,25916.0
2017-08-17 14:20:00,146.88,147.39,146.79,147.28,39000.0,137.5493,138.0269,137.465,137.9239,39000.0
2017-08-17 14:30:00,147.29,147.32,147.07,147.07,14778.0,137.9333,137.9614,137.7272,137.7272,14778.0
2017-08-17 14:40:00,147.03,147.24,147.03,147.13,18984.0,137.6898,137.8864,137.6898,137.7834,18984.0
2017-08-17 14:50:00,147.15,147.22,147.03,147.13,22132.0,137.8022,137.8677,137.6898,137.7834,22132.0
2017-08-17 15:00:00,147.16,147.16,146.72,146.73,30629.0,137.8115,137.8115,137.3995,137.4088,30629.0
2017-08-17 15:10:00,146.75,146.76,146.55,146.57,20070.0,137.4276,137.4369,137.2403,137.259,20070.0
2017-08-17 15:20:00,146.57,146.62,146.44,146.62,27659.0,137.259,137.3058,137.1373,137.3058,27659.0
2017-08-17 15:30:00,146.64,147.1,146.61,146.8,78705.0,137.3246,137.7553,137.2965,137.4744,78705.0
2017-08-17 15:40:00,146.8,146.97,146.66,146.91,83297.0,137.4744,137.6336,137.3433,137.5774,83297.0
2017-08-17 15:50:00,146.91,146.97,146.69,146.82,165402.0,137.5774,137.6336,137.3714,137.4931,165402.0
2017-08-18 09:30:00,146.2,146.48,145.68,145.68,62698.0,136.9125,137.1747,136.4255,136.4255,62698.0
2017-08-18 09:40:00,145.81,146.28,145.73,145.94,9829.0,136.5473,136.9874,136.4724,136.669,9829.0
2017-08-18 09:50:00,145.98,146.2,145.91,146.2,17687.0,136.7065,136.9125,136.6409,136.9125,17687.0
2017-08-18 10:00:00,146.1,146.64,146.1,146.64,8701.0,136.8189,137.3246,136.8189,137.3246,8701.0
2017-08-18 10:10:00,146.62,146.65,146.43,146.46,18947.0,137.3058,137.3339,137.1279,137.156,18947.0
2017-08-18 10:20:00,146.44,146.87,146.41,146.56,30600.0,137.1373,137.5399,137.1092,137.2496,30600.0
2017-08-18 10:30:00,146.58,146.68,146.33,146.59,23204.0,137.2684,137.362,137.0342,137.2777,23204.0
2017-08-18 10:40:00,146.57,146.57,146.32,146.4,16069.0,137.259,137.259,137.0249,137.0998,16069.0
2017-08-18 10:50:00,146.41,146.61,146.39,146.49,14001.0,137.1092,137.2965,137.0904,137.1841,14001.0
2017-08-18 11:00:00,146.49,146.52,146.24,146.38,18295.0,137.1841,137.2122,136.95,137.0811,18295.0
2017-08-18 11:10:00,146.42,146.64,146.29,146.56,26928.0,137.1185,137.3246,136.9968,137.2496,26928.0
2017-08-18 11:20:00,146.58,147.07,146.55,146.95,18346.0,137.2684,137.7272,137.2403,137.6149,18346.0
2017-08-18 11:30:00,146.98,147.09,146.83,146.83,18545.0,137.643,137.746,137.5025,137.5025,18545.0
2017-08-18 11:40:00,146.87,147.12,146.78,147.12,17840.0,137.5399,137.7741,137.4557,137.7741,17840.0
2017-08-18 11:50:00,147.08,147.26,147.05,147.21,15288.0,137.7366,137.9052,137.7085,137.8583,15288.0
2017-08-18 12:00:00,147.19,147.19,146.64,146.64,11195.0,137.8396,137.8396,137.3246,137.3246,11195.0
2017-08-18 12:10:00,146.7,146.83,146.5,146.66,9883.0,137.3807,137.5025,137.1934,137.3433,9883.0
2017-08-18 12:20:00,146.62,146.76,146.56,146.62,10321.0,137.3058,137.4369,137.2496,137.3058,10321.0
2017-08-18 12:30:00,146.62,146.83,146.57,146.8,20087.0,137.3058,137.5025,137.259,137.4744,20087.0
2017-08-18 12:40:00,146.82,146.96,146.61,146.89,16057.0,137.4931,137.6242,137.2965,137.5587,16057.0
2017-08-18 12:50:00,146.95,147.0,146.69,146.93,39822.0,137.6149,137.6617,137.3714,137.5961,39822.0
2017-08-18 13:00:00,146.87,147.0,146.71,146.88,18947.0,137.5399,137.6617,137.3901,137.5493,18947.0
2017-08-18 13:10:00,146.8,147.15,146.78,146.85,13670.0,137.4744,137.8022,137.4557,137.5212,13670.0
2017-08-18 13:20:00,146.88,146.88,146.47,146.52,25542.0,137.5493,137.5493,137.1654,137.2122,25542.0
2017-08-18 13:30:00,146.51,146.63,146.4,146.4,24077.0,137.2028,137.3152,137.0998,137.0998,24077.0
2017-08-18 13:40:00,146.44,146.49,146.36,146.46,16994.0,137.1373,137.1841,137.0623,137.156,16994.0
2017-08-18 13:50:00,146.48,146.49,145.99,146.0,16410.0,137.1747,137.1841,136.7158,136.7252,16410.0
2017-08-18 14:00:00,146.0,146.37,145.96,146.32,37326.0,136.7252,137.0717,136.6878,137.0249,37326.0
2017-08-18 14:10:00,146.35,146.49,146.33,146.49,15667.0,137.053,137.1841,137.0342,137.1841,15667.0
2017-08-18 14:20:00,146.43,146.67,146.38,146.51,19222.0,137.1279,137.3526,137.0811,137.2028,19222.0
2017-08-18 14:30:00,146.52,146.63,146.52,146.53,19717.0,137.2122,137.3152,137.2122,137.2215,19717.0
2017-08-18 14:40:00,146.53,146.6,146.36,146.42,22770.0,137.2215,137.2871,137.0623,137.1185,22770.0
2017-08-18 14:50:00,146.39,146.54,146.34,146.52,11253.0,137.0904,137.2309,137.0436,137.2122,11253.0
2017-08-18 15:00:00,146.52,146.83,146.46,146.76,23952.0,137.2122,137.5025,137.156,137.4369,23952.0
2017-08-18 15:10:00,146.76,146.79,146.61,146.69,38719.0,137.4369,137.465,137.2965,137.3714,38719.0
2017-08-18 15:20:00,146.69,146.76,146.55,146.66,26000.0,137.3714,137.4369,137.2403,137.3433,26000.0
2017-08-18 15:30:00,146.67,146.68,146.51,146.63,34511.0,137.3526,137.362,137.2028,137.3152,34511.0
2017-08-18 15:40:00,146.65,146.71,146.44,146.44,43524.0,137.3339,137.3901,137.1373,137.1373,43524.0
2017-08-18 15:50:00,146.39,146.45,145.9,146.0,131500.0,137.0904,137.1466,136.6316,136.7252,131500.0
2017-08-21 09:30:00,146.06,146.78,145.7,146.69,22507.0,136.7814,137.4557,136.4443,137.3714,22507.0
2017-08-21 09:40:00,146.77,146.79,146.27,146.46,30713.0,137.4463,137.465,136.9781,137.156,30713.0
2017-08-21 09:50:00,146.43,146.45,145.68,145.89,41854.0,137.1279,137.1466,136.4255,136.6222,41854.0
2017-08-21 10:00:00,145.92,145.95,145.41,145.82,13400.0,136.6503,136.6784,136.1727,136.5566,13400.0
2017-08-21 10:10:00,145.91,146.03,145.63,145.9,16300.0,136.6409,136.7533,136.3787,136.6316,16300.0
2017-08-21 10:20:00,145.93,146.29,145.8,146.29,11615.0,136.6597,136.9968,136.5379,136.9968,11615.0
2017-08-21 10:30:00,146.35,146.6,146.34,146.5,26711.0,137.053,137.2871,137.0436,137.1934,26711.0
2017-08-21 10:40:00,146.5,146.55,146.02,146.04,58386.0,137.1934,137.2403,136.7439,136.7627,58386.0
2017-08-21 10:50:00,146.04,146.15,145.9,146.08,60747.0,136.7627,136.8657,136.6316,136.8001,60747.0
2017-08-21 11:00:00,146.08,146.17,145.75,145.96,33225.0,136.8001,136.8844,136.4911,136.6878,33225.0
2017-08-21 11:10:00,146.0,146.52,145.97,146.33,36523.0,136.7252,137.2122,136.6971,137.0342,36523.0
2017-08-21 11:20:00,146.34,146.34,145.98,146.03,51376.0,137.0436,137.0436,136.7065,136.7533,51376.0
2017-08-21 11:30:00,146.03,146.06,145.79,146.06,32758.0,136.7533,136.7814,136.5286,136.7814,32758.0
2017-08-21 11:40:00,146.0,146.75,146.0,146.35,41704.0,136.7252,137.4276,136.7252,137.053,41704.0
2017-08-21 11:50:00,146.44,146.46,145.98,146.38,77751.0,137.1373,137.156,136.7065,137.0811,77751.0
2017-08-21 12:00:00,146.34,146.6,146.22,146.34,21329.0,137.0436,137.2871,136.9312,137.0436,21329.0
2017-08-21 12:10:00,146.37,146.65,146.37,146.64,5205.0,137.0717,137.3339,137.0717,137.3246,5205.0
2017-08-21 12:20:00,146.67,146.69,146.06,146.33,57451.0,137.3526,137.3714,136.7814,137.0342,57451.0
2017-08-21 12:30:00,146.3,146.42,146.04,146.09,50601.0,137.0062,137.1185,136.7627,136.8095,50601.0
2017-08-21 12:40:00,146.09,146.14,146.02,146.06,29330.0,136.8095,136.8563,136.7439,136.7814,29330.0
2017-08-21 12:50:00,146.05,146.25,146.04,146.09,35617.0,136.772,136.9593,136.7627,136.8095,35617.0
2017-08-21 13:00:00,146.09,146.11,145.81,145.85,24888.0,136.8095,136.8282,136.5473,136.5847,24888.0
2017-08-21 13:10:00,145.84,145.93,145.67,145.81,20965.0,136.5754,136.6597,136.4162,136.5473,20965.0
2017-08-21 13:20:00,145.8,145.92,145.72,145.72,11092.0,136.5379,136.6503,136.463,136.463,11092.0
2017-08-21 13:30:00,145.71,145.73,145.41,145.45,29843.0,136.4536,136.4724,136.1727,136.2101,29843.0
2017-08-21 13:40:00,145.46,145.75,145.4,145.66,40877.0,136.2195,136.4911,136.1633,136.4068,40877.0
2017-08-21 13:50:00,145.66,145.68,145.13,145.28,54142.0,136.4068,136.4255,135.9105,136.0509,54142.0
2017-08-21 14:00:00,145.3,145.55,145.19,145.53,22757.0,136.0697,136.3038,135.9667,136.2851,22757.0
2017-08-21 14:10:00,145.6,145.6,145.29,145.35,21239.0,136.3506,136.3506,136.0603,136.1165,21239.0
2017-08-21 14:20:00,145.36,145.83,145.35,145.75,18345.0,136.1259,136.566,136.1165,136.4911,18345.0
2017-08-21 14:30:00,145.8,146.06,145.7,146.05,36473.0,136.5379,136.7814,136.4443,136.772,36473.0
2017-08-21 14:40:00,146.0,146.24,145.98,146.16,36799.0,136.7252,136.95,136.7065,136.875,36799.0
2017-08-21 14:50:00,146.12,146.12,145.74,145.91,18115.0,136.8376,136.8376,136.4817,136.6409,18115.0
2017-08-21 15:00:00,145.85,146.21,145.81,146.12,24500.0,136.5847,136.9219,136.5473,136.8376,24500.0
2017-08-21 15:10:00,146.11,146.14,145.93,145.99,26020.0,136.8282,136.8563,136.6597,136.7158,26020.0
2017-08-21 15:20:00,145.97,146.21,145.96,146.18,33280.0,136.6971,136.9219,136.6878,136.8938,33280.0
2017-08-21 15:30:00,146.16,146.2,146.04,146.2,30760.0,136.875,136.9125,136.7627,136.9125,30760.0
2017-08-21 15:40:00,146.2,146.46,146.15,146.34,55648.0,136.9125,137.156,136.8657,137.0436,55648.0
2017-08-21 15:50:00,146.35,146.37,145.8,146.1,118744.0,137.053,137.0717,136.5379,136.8189,118744.0
2017-08-22 09:30:00,146.44,147.82,145.62,147.8,44361.0,137.1373,138.4296,136.3693,138.4109,44361.0
2017-08-22 09:40:00,147.75,148.5,147.75,147.96,39781.0,138.364,139.0664,138.364,138.5607,39781.0
2017-08-22 09:50:00,148.16,148.6,148.0,148.24,54871.0,138.748,139.16,138.5982,138.8229,54871.0
2017-08-22 10:00:00,148.13,148.44,147.65,147.73,19912.0,138.7199,139.0102,138.2704,138.3453,19912.0
2017-08-22 10:10:00,147.86,147.96,147.65,147.84,11654.0,138.4671,138.5607,138.2704,138.4483,11654.0
2017-08-22 10:20:00,147.87,148.05,147.66,147.71,16973.0,138.4764,138.645,138.2798,138.3266,16973.0
2017-08-22 10:30:00,147.77,147.78,147.51,147.67,10858.0,138.3828,138.3921,138.1393,138.2891,10858.0
2017-08-22 10:40:00,147.72,148.11,147.62,148.04,17656.0,138.3359,138.7012,138.2423,138.6356,17656.0
2017-08-22 10:50:00,148.03,148.21,147.94,147.96,14594.0,138.6263,138.7948,138.542,138.5607,14594.0
2017-08-22 11:00:00,147.99,148.16,147.83,147.88,15611.0,138.5888,138.748,138.439,138.4858,15611.0
2017-08-22 11:10:00,147.9,148.24,147.89,148.12,13518.0,138.5045,138.8229,138.4951,138.7105,13518.0
2017-08-22 11:20:00,148.16,148.59,148.15,148.56,18036.0,138.748,139.1507,138.7386,139.1226,18036.0
2017-08-22 11:30:00,148.6,148.93,148.42,148.7,31017.0,139.16,139.4691,138.9915,139.2537,31017.0
2017-08-22 11:40:00,148.72,148.94,148.43,148.64,23548.0,139.2724,139.4784,139.0008,139.1975,23548.0
2017-08-22 11:50:00,148.68,148.76,148.54,148.65,11300.0,139.235,139.3099,139.1039,139.2069,11300.0
2017-08-22 12:00:00,148.69,148.87,148.49,148.49,19831.0,139.2443,139.4129,139.057,139.057,19831.0
2017-08-22 12:10:00,148.53,148.82,148.53,148.65,21903.0,139.0945,139.3661,139.0945,139.2069,21903.0
2017-08-22 12:20:00,148.68,148.78,148.49,148.64,12481.0,139.235,139.3286,139.057,139.1975,12481.0
2017-08-22 12:30:00,148.61,148.75,148.57,148.65,7800.0,139.1694,139.3005,139.1319,139.2069,7800.0
2017-08-22 12:40:00,148.67,148.75,148.55,148.61,11117.0,139.2256,139.3005,139.1132,139.1694,11117.0
2017-08-22 12:50:00,148.71,148.73,148.56,148.64,8304.0,139.2631,139.2818,139.1226,139.1975,8304.0
2017-08-22 13:00:00,148.68,148.82,148.63,148.72,19036.0,139.235,139.3661,139.1881,139.2724,19036.0
2017-08-22 13:10:00,148.72,148.78,148.68,148.7,8845.0,139.2724,139.3286,139.235,139.2537,8845.0
2017-08-22 13:20:00,148.71,148.75,148.49,148.65,25624.0,139.2631,139.3005,139.057,139.2069,25624.0
2017-08-22 13:30:00,148.66,148.68,148.56,148.56,12737.0,139.2162,139.235,139.1226,139.1226,12737.0
2017-08-22 13:40:00,148.56,148.67,148.52,148.54,7030.0,139.1226,139.2256,139.0851,139.1039,7030.0
2017-08-22 13:50:00,148.54,148.61,148.49,148.58,15564.0,139.1039,139.1694,139.057,139.1413,15564.0
2017-08-22 14:00:00,148.53,148.61,148.5,148.51,29900.0,139.0945,139.1694,139.0664,139.0758,29900.0
2017-08-22 14:10:00,148.56,148.65,148.49,148.63,13257.0,139.1226,139.2069,139.057,139.1881,13257.0
2017-08-22 14:20:00,148.65,148.88,148.6,148.8,11125.0,139.2069,139.4223,139.16,139.3473,11125.0
2017-08-22 14:30:00,148.88,149.04,148.85,148.96,13882.0,139.4223,139.5721,139.3942,139.4972,13882.0
2017-08-22 14:40:00,148.97,149.02,148.85,148.89,10200.0,139.5065,139.5534,139.3942,139.4316,10200.0
2017-08-22 14:50:00,148.84,149.0,148.84,148.94,9998.0,139.3848,139.5346,139.3848,139.4784,9998.0
2017-08-22 15:00:00,148.95,148.98,148.78,148.83,11676.0,139.4878,139.5159,139.3286,139.3754,11676.0
2017-08-22 15:10:00,148.84,148.87,148.68,148.74,14906.0,139.3848,139.4129,139.235,139.2911,14906.0
2017-08-22 15:20:00,148.73,148.77,148.52,148.54,17739.0,139.2818,139.3192,139.0851,139.1039,17739.0
2017-08-22 15:30:00,148.54,148.64,148.5,148.55,27807.0,139.1039,139.1975,139.0664,139.1132,27807.0
2017-08-22 15:40:00,148.56,148.7,148.55,148.61,37805.0,139.1226,139.2537,139.1132,139.1694,37805.0
2017-08-22 15:50:00,148.64,148.64,148.25,148.34,94557.0,139.1975,139.1975,138.8323,138.9166,94557.0
2017-08-23 09:30:00,147.78,148.48,147.27,147.71,32107.0,138.3921,139.0477,137.9145,138.3266,32107.0
2017-08-23 09:40:00,147.72,148.44,147.7,148.34,30559.0,138.3359,139.0102,138.3172,138.9166,30559.0
2017-08-23 09:50:00,148.3,148.3,147.77,148.06,19323.0,138.8791,138.8791,138.3828,138.6543,19323.0
2017-08-23 10:00:00,148.03,148.03,147.42,147.74,19973.0,138.6263,138.6263,138.055,138.3547,19973.0
2017-08-23 10:10:00,147.75,147.97,147.65,147.97,18224.0,138.364,138.5701,138.2704,138.5701,18224.0
2017-08-23 10:20:00,148.05,148.05,147.42,147.54,19514.0,138.645,138.645,138.055,138.1674,19514.0
2017-08-23 10:30:00,147.6,147.74,147.52,147.66,17042.0,138.2236,138.3547,138.1487,138.2798,17042.0
2017-08-23 10:40:00,147.71,147.71,147.36,147.37,17279.0,138.3266,138.3266,137.9988,138.0082,17279.0
2017-08-23 10:50:00,147.34,147.46,147.18,147.25,25474.0,137.9801,138.0925,137.8302,137.8958,25474.0
2017-08-23 11:00:00,147.25,147.36,147.0,147.01,19810.0,137.8958,137.9988,137.6617,137.671,19810.0
2017-08-23 11:10:00,147.02,147.12,146.53,147.11,19310.0,137.6804,137.7741,137.2215,137.7647,19310.0
2017-08-23 11:20:00,147.12,147.47,147.07,147.45,17241.0,137.7741,138.1018,137.7272,138.0831,17241.0
2017-08-23 11:30:00,147.42,147.42,147.06,147.24,19053.0,138.055,138.055,137.7179,137.8864,19053.0
2017-08-23 11:40:00,147.3,147.41,147.23,147.36,11066.0,137.9426,138.0456,137.8771,137.9988,11066.0
2017-08-23 11:50:00,147.39,147.47,147.36,147.39,21337.0,138.0269,138.1018,137.9988,138.0269,21337.0
2017-08-23 12:00:00,147.38,147.54,147.37,147.5,13172.0,138.0175,138.1674,138.0082,138.1299,13172.0
2017-08-23 12:10:00,147.46,147.52,147.4,147.43,15560.0,138.0925,138.1487,138.0363,138.0644,15560.0
2017-08-23 12:20:00,147.43,147.5,147.06,147.22,27533.0,138.0644,138.1299,137.7179,137.8677,27533.0
2017-08-23 12:30:00,147.25,147.26,146.98,146.99,17767.0,137.8958,137.9052,137.643,137.6523,17767.0
2017-08-23 12:40:00,146.95,147.43,146.9,147.43,13100.0,137.6149,138.0644,137.568,138.0644,13100.0
2017-08-23 12:50:00,147.47,147.62,147.46,147.57,11390.0,138.1018,138.2423,138.0925,138.1955,11390.0
2017-08-23 13:00:00,147.52,147.55,147.33,147.48,24105.0,138.1487,138.1767,137.9707,138.1112,24105.0
2017-08-23 13:10:00,147.49,147.55,147.18,147.44,17250.0,138.1206,138.1767,137.8302,138.0737,17250.0
2017-08-23 13:20:00,147.43,147.49,147.38,147.49,12233.0,138.0644,138.1206,138.0175,138.1206,12233.0
2017-08-23 13:30:00,147.44,147.51,147.39,147.41,12403.0,138.0737,138.1393,138.0269,138.0456,12403.0
2017-08-23 13:40:00,147.41,147.59,147.41,147.5,7856.0,138.0456,138.2142,138.0456,138.1299,7856.0
2017-08-23 13:50:00,147.51,147.58,147.38,147.5,15068.0,138.1393,138.2048,138.0175,138.1299,15068.0
2017-08-23 14:00:00,147.51,147.56,147.43,147.43,11931.0,138.1393,138.1861,138.0644,138.0644,11931.0
2017-08-23 14:10:00,147.49,147.62,147.43,147.57,11416.0,138.1206,138.2423,138.0644,138.1955,11416.0
2017-08-23 14:20:00,147.56,147.57,147.49,147.51,12077.0,138.1861,138.1955,138.1206,138.1393,12077.0
2017-08-23 14:30:00,147.54,147.62,147.49,147.54,15344.0,138.1674,138.2423,138.1206,138.1674,15344.0
2017-08-23 14:40:00,147.56,147.6,147.49,147.55,9786.0,138.1861,138.2236,138.1206,138.1767,9786.0
2017-08-23 14:50:00,147.53,147.59,147.5,147.52,6950.0,138.158,138.2142,138.1299,138.1487,6950.0
2017-08-23 15:00:00,147.52,147.58,147.47,147.53,28814.0,138.1487,138.2048,138.1018,138.158,28814.0
2017-08-23 15:10:00,147.53,147.57,147.49,147.49,14809.0,138.158,138.1955,138.1206,138.1206,14809.0
2017-08-23 15:20:00,147.49,147.6,147.49,147.53,14087.0,138.1206,138.2236,138.1206,138.158,14087.0
2017-08-23 15:30:00,147.56,147.59,147.48,147.56,18522.0,138.1861,138.2142,138.1112,138.1861,18522.0
2017-08-23 15:40:00,147.58,147.58,147.5,147.5,21387.0,138.2048,138.2048,138.1299,138.1299,21387.0
2017-08-23 15:50:00,147.49,147.61,147.19,147.21,124170.0,138.1206,138.2329,137.8396,137.8583,124170.0
2017-08-24 09:30:00,147.59,147.99,147.33,147.68,16908.0,138.2142,138.5888,137.9707,138.2985,16908.0
2017-08-24 09:40:00,147.84,148.12,147.69,147.89,21634.0,138.4483,138.7105,138.3079,138.4951,21634.0
2017-08-24 09:50:00,147.83,147.95,147.58,147.69,10365.0,138.439,138.5513,138.2048,138.3079,10365.0
2017-08-24 10:00:00,147.69,148.1,147.52,147.66,12195.0,138.3079,138.6918,138.1487,138.2798,12195.0
2017-08-24 10:10:00,147.65,147.83,147.53,147.71,29105.0,138.2704,138.439,138.158,138.3266,29105.0
2017-08-24 10:20:00,147.77,148.08,147.69,147.84,12670.0,138.3828,138.6731,138.3079,138.4483,12670.0
2017-08-24 10:30:00,147.8,147.87,147.46,147.55,11180.0,138.4109,138.4764,138.0925,138.1767,11180.0
2017-08-24 10:40:00,147.53,147.58,147.2,147.2,22851.0,138.158,138.2048,137.849,137.849,22851.0
2017-08-24 10:50:00,147.19,147.63,147.18,147.33,10009.0,137.8396,138.2517,137.8302,137.9707,10009.0
2017-08-24 11:00:00,147.26,147.53,147.21,147.53,12035.0,137.9052,138.158,137.8583,138.158,12035.0
2017-08-24 11:10:00,147.55,147.63,147.0,147.17,10598.0,138.1767,138.2517,137.6617,137.8209,10598.0
2017-08-24 11:20:00,147.19,147.47,147.1,147.19,10797.0,137.8396,138.1018,137.7553,137.8396,10797.0
2017-08-24 11:30:00,147.13,147.21,146.79,146.93,11054.0,137.7834,137.8583,137.465,137.5961,11054.0
2017-08-24 11:40:00,146.95,147.28,146.94,147.28,8533.0,137.6149,137.9239,137.6055,137.9239,8533.0
2017-08-24 11:50:00,147.27,147.3,147.11,147.26,13963.0,137.9145,137.9426,137.7647,137.9052,13963.0
2017-08-24 12:00:00,147.3,147.68,147.3,147.54,10826.0,137.9426,138.2985,137.9426,138.1674,10826.0
2017-08-24 12:10:00,147.59,147.81,147.59,147.7,17004.0,138.2142,138.4202,138.2142,138.3172,17004.0
2017-08-24 12:20:00,147.69,147.69,147.35,147.37,5107.0,138.3079,138.3079,137.9895,138.0082,5107.0
2017-08-24 12:30:00,147.37,147.47,147.25,147.34,9948.0,138.0082,138.1018,137.8958,137.9801,9948.0
2017-08-24 12:40:00,147.36,147.6,147.36,147.55,6092.0,137.9988,138.2236,137.9988,138.1767,6092.0
2017-08-24 12:50:00,147.52,147.54,147.36,147.45,6561.0,138.1487,138.1674,137.9988,138.0831,6561.0
2017-08-24 13:00:00,147.4,147.53,147.31,147.31,9561.0,138.0363,138.158,137.952,137.952,9561.0
2017-08-24 13:10:00,147.35,147.59,147.35,147.58,11746.0,137.9895,138.2142,137.9895,138.2048,11746.0
2017-08-24 13:20:00,147.58,147.62,147.45,147.53,6729.0,138.2048,138.2423,138.0831,138.158,6729.0
2017-08-24 13:30:00,147.5,147.6,147.41,147.54,6750.0,138.1299,138.2236,138.0456,138.1674,6750.0
2017-08-24 13:40:00,147.5,147.55,147.35,147.43,7138.0,138.1299,138.1767,137.9895,138.0644,7138.0
2017-08-24 13:50:00,147.48,147.5,147.23,147.31,11418.0,138.1112,138.1299,137.8771,137.952,11418.0
2017-08-24 14:00:00,147.26,147.3,146.88,147.03,13458.0,137.9052,137.9426,137.5493,137.6898,13458.0
2017-08-24 14:10:00,147.02,147.02,146.8,146.93,12628.0,137.6804,137.6804,137.4744,137.5961,12628.0
2017-08-24 14:20:00,146.98,147.1,146.86,147.09,12588.0,137.643,137.7553,137.5306,137.746,12588.0
2017-08-24 14:30:00,147.07,147.13,147.0,147.0,11899.0,137.7272,137.7834,137.6617,137.6617,11899.0
2017-08-24 14:40:00,147.0,147.04,146.74,146.81,9673.0,137.6617,137.6991,137.4182,137.4838,9673.0
2017-08-24 14:50:00,146.8,147.05,146.76,147.05,10243.0,137.4744,137.7085,137.4369,137.7085,10243.0
2017-08-24 15:00:00,147.0,147.0,146.8,146.92,10155.0,137.6617,137.6617,137.4744,137.5868,10155.0
2017-08-24 15:10:00,146.9,146.93,146.79,146.83,22336.0,137.568,137.5961,137.465,137.5025,22336.0
2017-08-24 15:20:00,146.82,147.01,146.8,146.91,15432.0,137.4931,137.671,137.4744,137.5774,15432.0
2017-08-24 15:30:00,146.93,147.05,146.76,146.91,23254.0,137.5961,137.7085,137.4369,137.5774,23254.0
2017-08-24 15:40:00,146.91,146.96,146.77,146.82,37506.0,137.5774,137.6242,137.4463,137.4931,37506.0
2017-08-24 15:50:00,146.82,147.02,146.79,146.9,83153.0,137.4931,137.6804,137.465,137.568,83153.0
2017-08-25 09:30:00,147.66,148.02,147.16,147.65,15708.0,138.2798,138.6169,137.8115,138.2704,15708.0
2017-08-25 09:40:00,147.63,147.72,147.33,147.37,5181.0,138.2517,138.3359,137.9707,138.0082,5181.0
2017-08-25 09:50:00,147.45,147.89,147.41,147.55,22204.0,138.0831,138.4951,138.0456,138.1767,22204.0
2017-08-25 10:00:00,147.57,147.75,147.33,147.73,11854.0,138.1955,138.364,137.9707,138.3453,11854.0
2017-08-25 10:10:00,147.71,147.91,147.55,147.91,14600.0,138.3266,138.5139,138.1767,138.5139,14600.0
2017-08-25 10:20:00,147.88,148.03,147.77,147.87,9426.0,138.4858,138.6263,138.3828,138.4764,9426.0
2017-08-25 10:30:00,147.82,147.91,147.71,147.71,7802.0,138.4296,138.5139,138.3266,138.3266,7802.0
2017-08-25 10:40:00,147.71,147.88,147.68,147.68,46206.0,138.3266,138.4858,138.2985,138.2985,46206.0
2017-08-25 10:50:00,147.68,147.9,147.6,147.9,22001.0,138.2985,138.5045,138.2236,138.5045,22001.0
2017-08-25 11:00:00,147.84,147.92,147.56,147.71,12290.0,138.4483,138.5232,138.1861,138.3266,12290.0
2017-08-25 11:10:00,147.68,147.79,147.61,147.79,12321.0,138.2985,138.4015,138.2329,138.4015,12321.0
2017-08-25 11:20:00,147.74,147.75,147.64,147.71,14823.0,138.3547,138.364,138.261,138.3266,14823.0
2017-08-25 11:30:00,147.7,147.73,147.51,147.68,17712.0,138.3172,138.3453,138.1393,138.2985,17712.0
2017-08-25 11:40:00,147.67,147.75,147.5,147.51,11986.0,138.2891,138.364,138.1299,138.1393,11986.0
2017-08-25 11:50:00,147.53,147.69,147.46,147.59,18750.0,138.158,138.3079,138.0925,138.2142,18750.0
2017-08-25 12:00:00,147.6,147.69,147.5,147.5,18954.0,138.2236,138.3079,138.1299,138.1299,18954.0
2017-08-25 12:10:00,147.45,147.6,147.45,147.58,8427.0,138.0831,138.2236,138.0831,138.2048,8427.0
2017-08-25 12:20:00,147.6,147.7,147.6,147.62,3322.0,138.2236,138.3172,138.2236,138.2423,3322.0
2017-08-25 12:30:00,147.64,147.68,147.6,147.67,5845.0,138.261,138.2985,138.2236,138.2891,5845.0
2017-08-25 12:40:00,147.69,147.73,147.62,147.67,5324.0,138.3079,138.3453,138.2423,138.2891,5324.0
2017-08-25 12:50:00,147.65,147.65,147.57,147.61,3200.0,138.2704,138.2704,138.1955,138.2329,3200.0
2017-08-25 13:00:00,147.59,147.65,147.55,147.59,10687.0,138.2142,138.2704,138.1767,138.2142,10687.0
2017-08-25 13:10:00,147.58,147.89,147.55,147.76,23070.0,138.2048,138.4951,138.1767,138.3734,23070.0
2017-08-25 13:20:00,147.75,147.75,147.62,147.7,2884.0,138.364,138.364,138.2423,138.3172,2884.0
2017-08-25 13:30:00,147.72,147.73,147.64,147.65,5656.0,138.3359,138.3453,138.261,138.2704,5656.0
2017-08-25 13:40:00,147.65,147.79,147.65,147.72,5301.0,138.2704,138.4015,138.2704,138.3359,5301.0
2017-08-25 13:50:00,147.69,147.73,147.59,147.59,4833.0,138.3079,138.3453,138.2142,138.2142,4833.0
2017-08-25 14:00:00,147.56,147.6,147.53,147.6,18293.0,138.1861,138.2236,138.158,138.2236,18293.0
2017-08-25 14:10:00,147.59,147.69,147.54,147.57,7165.0,138.2142,138.3079,138.1674,138.1955,7165.0
2017-08-25 14:20:00,147.58,147.59,147.53,147.56,11517.0,138.2048,138.2142,138.158,138.1861,11517.0
2017-08-25 14:30:00,147.59,147.83,147.59,147.82,7852.0,138.2142,138.439,138.2142,138.4296,7852.0
2017-08-25 14:40:00,147.83,147.92,147.7,147.81,12469.0,138.439,138.5232,138.3172,138.4202,12469.0
2017-08-25 14:50:00,147.82,147.9,147.82,147.85,6593.0,138.4296,138.5045,138.4296,138.4577,6593.0
2017-08-25 15:00:00,147.84,147.91,147.69,147.76,16574.0,138.4483,138.5139,138.3079,138.3734,16574.0
2017-08-25 15:10:00,147.72,147.83,147.59,147.63,11996.0,138.3359,138.439,138.2142,138.2517,11996.0
2017-08-25 15:20:00,147.63,147.74,147.63,147.68,7065.0,138.2517,138.3547,138.2517,138.2985,7065.0
2017-08-25 15:30:00,147.69,147.69,147.6,147.63,23194.0,138.3079,138.3079,138.2236,138.2517,23194.0
2017-08-25 15:40:00,147.64,147.72,147.6,147.64,27436.0,138.261,138.3359,138.2236,138.261,27436.0
2017-08-25 15:50:00,147.65,147.76,147.57,147.65,79408.0,138.2704,138.3734,138.1955,138.2704,79408.0
2017-08-28 09:30:00,148.15,148.46,147.94,148.02,14638.0,138.7386,139.0289,138.542,138.6169,14638.0
2017-08-28 09:40:00,148.08,148.44,148.07,148.37,13313.0,138.6731,139.0102,138.6637,138.9447,13313.0
2017-08-28 09:50:00,148.39,148.39,147.73,147.86,15728.0,138.9634,138.9634,138.3453,138.4671,15728.0
2017-08-28 10:00:00,147.79,147.8,147.33,147.39,11122.0,138.4015,138.4109,137.9707,138.0269,11122.0
2017-08-28 10:10:00,147.44,147.44,147.19,147.27,7799.0,138.0737,138.0737,137.8396,137.9145,7799.0
2017-08-28 10:20:00,147.23,147.57,147.2,147.21,13962.0,137.8771,138.1955,137.849,137.8583,13962.0
2017-08-28 10:30:00,147.25,147.69,147.15,147.69,12057.0,137.8958,138.3079,137.8022,138.3079,12057.0
2017-08-28 10:40:00,147.76,147.83,147.59,147.82,13845.0,138.3734,138.439,138.2142,138.4296,13845.0
2017-08-28 10:50:00,147.87,148.02,147.77,148.01,10630.0,138.4764,138.6169,138.3828,138.6075,10630.0
2017-08-28 11:00:00,148.04,148.05,147.71,147.94,19238.0,138.6356,138.645,138.3266,138.542,19238.0
2017-08-28 11:10:00,147.91,147.91,147.46,147.47,6965.0,138.5139,138.5139,138.0925,138.1018,6965.0
2017-08-28 11:20:00,147.46,147.83,147.46,147.81,12722.0,138.0925,138.439,138.0925,138.4202,12722.0
2017-08-28 11:30:00,147.84,147.91,147.69,147.91,12451.0,138.4483,138.5139,138.3079,138.5139,12451.0
2017-08-28 11:40:00,147.91,148.16,147.85,148.15,10159.0,138.5139,138.748,138.4577,138.7386,10159.0
2017-08-28 11:50:00,148.14,148.26,148.03,148.23,23216.0,138.7293,138.8416,138.6263,138.8135,23216.0
2017-08-28 12:00:00,148.21,148.44,148.21,148.3,18791.0,138.7948,139.0102,138.7948,138.8791,18791.0
2017-08-28 12:10:00,148.33,148.49,148.32,148.49,11625.0,138.9072,139.057,138.8978,139.057,11625.0
2017-08-28 12:20:00,148.45,148.68,148.43,148.53,17746.0,139.0196,139.235,139.0008,139.0945,17746.0
2017-08-28 12:30:00,148.51,148.59,148.46,148.54,13125.0,139.0758,139.1507,139.0289,139.1039,13125.0
2017-08-28 12:40:00,148.55,148.56,148.4,148.45,12382.0,139.1132,139.1226,138.9727,139.0196,12382.0
2017-08-28 12:50:00,148.46,148.62,148.41,148.47,12044.0,139.0289,139.1788,138.9821,139.0383,12044.0
2017-08-28 13:00:00,148.45,148.63,148.43,148.59,9252.0,139.0196,139.1881,139.0008,139.1507,9252.0
2017-08-28 13:10:00,148.6,148.7,148.6,148.69,8288.0,139.16,139.2537,139.16,139.2443,8288.0
2017-08-28 13:20:00,148.65,148.78,148.61,148.67,16452.0,139.2069,139.3286,139.1694,139.2256,16452.0
2017-08-28 13:30:00,148.73,148.79,148.64,148.67,11869.0,139.2818,139.338,139.1975,139.2256,11869.0
2017-08-28 13:40:00,148.69,148.82,148.61,148.71,15534.0,139.2443,139.3661,139.1694,139.2631,15534.0
2017-08-28 13:50:00,148.71,148.71,148.37,148.48,18285.0,139.2631,139.2631,138.9447,139.0477,18285.0
2017-08-28 14:00:00,148.45,148.66,148.42,148.56,13254.0,139.0196,139.2162,138.9915,139.1226,13254.0
2017-08-28 14:10:00,148.58,148.61,148.51,148.55,9018.0,139.1413,139.1694,139.0758,139.1132,9018.0
2017-08-28 14:20:00,148.54,148.56,148.27,148.36,25756.0,139.1039,139.1226,138.851,138.9353,25756.0
2017-08-28 14:30:00,148.34,148.47,148.25,148.42,12451.0,138.9166,139.0383,138.8323,138.9915,12451.0
2017-08-28 14:40:00,148.44,148.44,148.25,148.34,15899.0,139.0102,139.0102,138.8323,138.9166,15899.0
2017-08-28 14:50:00,148.38,148.44,148.3,148.36,12760.0,138.954,139.0102,138.8791,138.9353,12760.0
2017-08-28 15:00:00,148.36,148.39,148.32,148.32,12823.0,138.9353,138.9634,138.8978,138.8978,12823.0
2017-08-28 15:10:00,148.34,148.38,148.3,148.34,14682.0,138.9166,138.954,138.8791,138.9166,14682.0
2017-08-28 15:20:00,148.33,148.44,148.32,148.41,15220.0,138.9072,139.0102,138.8978,138.9821,15220.0
2017-08-28 15:30:00,148.41,148.47,148.37,148.38,28199.0,138.9821,139.0383,138.9447,138.954,28199.0
2017-08-28 15:40:00,148.39,148.45,148.32,148.32,30186.0,138.9634,139.0196,138.8978,138.8978,30186.0
2017-08-28 15:50:00,148.31,148.41,148.23,148.33,68085.0,138.8885,138.9821,138.8135,138.9072,68085.0
2017-08-29 09:30:00,147.16,147.49,146.85,147.34,31088.0,137.8115,138.1206,137.5212,137.9801,31088.0
2017-08-29 09:40:00,147.4,148.09,147.34,147.85,18823.0,138.0363,138.6824,137.9801,138.4577,18823.0
2017-08-29 09:50:00,147.85,147.85,147.32,147.41,12443.0,138.4577,138.4577,137.9614,138.0456,12443.0
2017-08-29 10:00:00,147.52,147.54,147.13,147.29,10133.0,138.1487,138.1674,137.7834,137.9333,10133.0
2017-08-29 10:10:00,147.28,147.75,147.06,147.75,15490.0,137.9239,138.364,137.7179,138.364,15490.0
2017-08-29 10:20:00,147.74,147.84,147.55,147.66,21791.0,138.3547,138.4483,138.1767,138.2798,21791.0
2017-08-29 10:30:00,147.68,147.88,147.63,147.77,16466.0,138.2985,138.4858,138.2517,138.3828,16466.0
2017-08-29 10:40:00,147.73,147.88,147.49,147.66,21074.0,138.3453,138.4858,138.1206,138.2798,21074.0
2017-08-29 10:50:00,147.68,147.79,147.42,147.55,11369.0,138.2985,138.4015,138.055,138.1767,11369.0
2017-08-29 11:00:00,147.5,147.71,147.42,147.68,11251.0,138.1299,138.3266,138.055,138.2985,11251.0
2017-08-29 11:10:00,147.65,147.7,147.51,147.54,11539.0,138.2704,138.3172,138.1393,138.1674,11539.0
2017-08-29 11:20:00,147.55,147.63,147.48,147.53,12540.0,138.1767,138.2517,138.1112,138.158,12540.0
2017-08-29 11:30:00,147.52,147.71,147.46,147.66,15855.0,138.1487,138.3266,138.0925,138.2798,15855.0
2017-08-29 11:40:00,147.61,147.99,147.58,147.83,16110.0,138.2329,138.5888,138.2048,138.439,16110.0
2017-08-29 11:50:00,147.83,148.06,147.73,147.9,12420.0,138.439,138.6543,138.3453,138.5045,12420.0
2017-08-29 12:00:00,147.9,147.93,147.61,147.67,29568.0,138.5045,138.5326,138.2329,138.2891,29568.0
2017-08-29 12:10:00,147.67,147.67,147.52,147.65,9128.0,138.2891,138.2891,138.1487,138.2704,9128.0
2017-08-29 12:20:00,147.63,147.77,147.59,147.59,6909.0,138.2517,138.3828,138.2142,138.2142,6909.0
2017-08-29 12:30:00,147.62,147.74,147.6,147.69,9247.0,138.2423,138.3547,138.2236,138.3079,9247.0
2017-08-29 12:40:00,147.68,147.88,147.62,147.88,11975.0,138.2985,138.4858,138.2423,138.4858,11975.0
2017-08-29 12:50:00,147.89,147.89,147.63,147.66,15245.0,138.4951,138.4951,138.2517,138.2798,15245.0
2017-08-29 13:00:00,147.66,147.9,147.63,147.84,9255.0,138.2798,138.5045,138.2517,138.4483,9255.0
2017-08-29 13:10:00,147.8,147.86,147.76,147.85,4783.0,138.4109,138.4671,138.3734,138.4577,4783.0
2017-08-29 13:20:00,147.89,148.0,147.81,147.92,12996.0,138.4951,138.5982,138.4202,138.5232,12996.0
2017-08-29 13:30:00,147.95,148.0,147.66,147.68,18808.0,138.5513,138.5982,138.2798,138.2985,18808.0
2017-08-29 13:40:00,147.67,147.73,147.56,147.66,13589.0,138.2891,138.3453,138.1861,138.2798,13589.0
2017-08-29 13:50:00,147.66,147.71,147.56,147.59,20223.0,138.2798,138.3266,138.1861,138.2142,20223.0
2017-08-29 14:00:00,147.66,147.67,147.55,147.62,12707.0,138.2798,138.2891,138.1767,138.2423,12707.0
2017-08-29 14:10:00,147.62,147.71,147.58,147.65,11000.0,138.2423,138.3266,138.2048,138.2704,11000.0
2017-08-29 14:20:00,147.67,147.8,147.65,147.65,17333.0,138.2891,138.4109,138.2704,138.2704,17333.0
2017-08-29 14:30:00,147.69,147.81,147.66,147.69,9052.0,138.3079,138.4202,138.2798,138.3079,9052.0
2017-08-29 14:40:00,147.72,147.84,147.67,147.7,19536.0,138.3359,138.4483,138.2891,138.3172,19536.0
2017-08-29 14:50:00,147.75,147.76,147.64,147.67,10685.0,138.364,138.3734,138.261,138.2891,10685.0
2017-08-29 15:00:00,147.68,147.72,147.59,147.64,17593.0,138.2985,138.3359,138.2142,138.261,17593.0
2017-08-29 15:10:00,147.64,147.78,147.62,147.67,20342.0,138.261,138.3921,138.2423,138.2891,20342.0
2017-08-29 15:20:00,147.66,147.7,147.55,147.61,26562.0,138.2798,138.3172,138.1767,138.2329,26562.0
2017-08-29 15:30:00,147.63,147.68,147.55,147.57,34473.0,138.2517,138.2985,138.1767,138.1955,34473.0
2017-08-29 15:40:00,147.57,147.6,147.45,147.51,50324.0,138.1955,138.2236,138.0831,138.1393,50324.0
2017-08-29 15:50:00,147.51,147.51,147.16,147.21,123552.0,138.1393,138.1393,137.8115,137.8583,123552.0
2017-08-30 09:30:00,146.77,147.03,146.25,146.53,21469.0,137.7648,138.0089,137.2768,137.5396,21469.0
2017-08-30 09:40:00,146.6,146.8,146.52,146.64,10255.0,137.6053,137.793,137.5302,137.6428,10255.0
2017-08-30 09:50:00,146.54,146.59,146.16,146.16,14669.0,137.549,137.5959,137.1923,137.1923,14669.0
2017-08-30 10:00:00,146.16,146.58,146.12,146.12,8353.0,137.1923,137.5865,137.1547,137.1547,8353.0
2017-08-30 10:10:00,146.19,146.23,146.01,146.01,14636.0,137.2204,137.258,137.0515,137.0515,14636.0
2017-08-30 10:20:00,146.01,146.21,145.92,145.92,15190.0,137.0515,137.2392,136.967,136.967,15190.0
2017-08-30 10:30:00,145.96,146.11,145.87,146.03,14413.0,137.0045,137.1453,136.9201,137.0703,14413.0
2017-08-30 10:40:00,146.04,146.16,145.87,146.04,21262.0,137.0796,137.1923,136.9201,137.0796,21262.0
2017-08-30 10:50:00,146.06,146.14,145.89,146.02,16612.0,137.0984,137.1735,136.9388,137.0609,16612.0
2017-08-30 11:00:00,146.03,146.03,145.84,145.94,19260.0,137.0703,137.0703,136.8919,136.9858,19260.0
2017-08-30 11:10:00,145.96,146.19,145.94,146.1,11264.0,137.0045,137.2204,136.9858,137.136,11264.0
2017-08-30 11:20:00,146.16,146.16,145.72,145.93,18059.0,137.1923,137.1923,136.7793,136.9764,18059.0
2017-08-30 11:30:00,145.94,146.06,145.86,145.99,14686.0,136.9858,137.0984,136.9107,137.0327,14686.0
2017-08-30 11:40:00,145.98,146.12,145.98,146.06,9366.0,137.0233,137.1547,137.0233,137.0984,9366.0
2017-08-30 11:50:00,146.07,146.14,145.98,146.12,22244.0,137.1078,137.1735,137.0233,137.1547,22244.0
2017-08-30 12:00:00,146.12,146.22,146.08,146.08,21657.0,137.1547,137.2486,137.1172,137.1172,21657.0
2017-08-30 12:10:00,146.11,146.23,146.06,146.18,10947.0,137.1453,137.258,137.0984,137.211,10947.0
2017-08-30 12:20:00,146.18,146.2,145.98,146.15,16034.0,137.211,137.2298,137.0233,137.1829,16034.0
2017-08-30 12:30:00,146.14,146.14,146.04,146.1,3475.0,137.1735,137.1735,137.0796,137.136,3475.0
2017-08-30 12:40:00,146.09,146.31,146.08,146.25,7169.0,137.1266,137.3331,137.1172,137.2768,7169.0
2017-08-30 12:50:00,146.24,146.42,146.17,146.42,20314.0,137.2674,137.4363,137.2017,137.4363,20314.0
2017-08-30 13:00:00,146.44,146.55,146.39,146.52,21865.0,137.4551,137.5583,137.4082,137.5302,21865.0
2017-08-30 13:10:00,146.49,146.5,146.18,146.4,39098.0,137.502,137.5114,137.211,137.4175,39098.0
2017-08-30 13:20:00,146.44,146.5,146.39,146.49,10159.0,137.4551,137.5114,137.4082,137.502,10159.0
2017-08-30 13:30:00,146.47,146.67,146.45,146.67,10692.0,137.4833,137.671,137.4645,137.671,10692.0
2017-08-30 13:40:00,146.66,146.72,146.6,146.62,5314.0,137.6616,137.7179,137.6053,137.6241,5314.0
2017-08-30 13:50:00,146.61,146.83,146.6,146.79,9188.0,137.6147,137.8212,137.6053,137.7836,9188.0
2017-08-30 14:00:00,146.81,146.93,146.77,146.87,10832.0,137.8024,137.915,137.7648,137.8587,10832.0
2017-08-30 14:10:00,146.87,147.0,146.86,147.0,9046.0,137.8587,137.9807,137.8493,137.9807,9046.0
2017-08-30 14:20:00,147.02,147.16,147.01,147.12,13125.0,137.9995,138.1309,137.9901,138.0934,13125.0
2017-08-30 14:30:00,147.13,147.19,146.94,146.97,7489.0,138.1028,138.1591,137.9244,137.9526,7489.0
2017-08-30 14:40:00,147.01,147.03,146.83,146.87,9480.0,137.9901,138.0089,137.8212,137.8587,9480.0
2017-08-30 14:50:00,146.87,146.95,146.76,146.8,10345.0,137.8587,137.9338,137.7555,137.793,10345.0
2017-08-30 15:00:00,146.8,146.84,146.7,146.72,21840.0,137.793,137.8306,137.6991,137.7179,21840.0
2017-08-30 15:10:00,146.72,146.72,146.6,146.65,18443.0,137.7179,137.7179,137.6053,137.6522,18443.0
2017-08-30 15:20:00,146.66,146.76,146.66,146.76,13889.0,137.6616,137.7555,137.6616,137.7555,13889.0
2017-08-30 15:30:00,146.75,146.88,146.75,146.8,14636.0,137.7461,137.8681,137.7461,137.793,14636.0
2017-08-30 15:40:00,146.79,146.97,146.72,146.79,34388.0,137.7836,137.9526,137.7179,137.7836,34388.0
2017-08-30 15:50:00,146.8,146.82,146.65,146.75,65579.0,137.793,137.8118,137.6522,137.7461,65579.0
2017-08-31 09:30:00,147.18,148.04,146.96,147.82,13316.0,138.1497,138.9569,137.9432,138.7504,13316.0
2017-08-31 09:40:00,147.85,148.15,147.76,147.94,20189.0,138.7786,139.0602,138.6941,138.8631,20189.0
2017-08-31 09:50:00,147.91,148.46,147.88,148.42,11172.0,138.8349,139.3512,138.8067,139.3136,11172.0
2017-08-31 10:00:00,148.45,149.31,148.45,149.25,24558.0,139.3418,140.149,139.3418,140.0927,24558.0
2017-08-31 10:10:00,149.23,149.3,148.86,148.95,16353.0,140.0739,140.1396,139.7266,139.8111,16353.0
2017-08-31 10:20:00,149.01,149.35,148.9,149.18,24602.0,139.8674,140.1866,139.7642,140.027,24602.0
2017-08-31 10:30:00,149.21,149.34,149.04,149.32,19232.0,140.0551,140.1772,139.8956,140.1584,19232.0
2017-08-31 10:40:00,149.36,149.36,148.73,148.97,27988.0,140.1959,140.1959,139.6046,139.8299,27988.0
2017-08-31 10:50:00,148.93,149.31,148.92,149.03,16093.0,139.7923,140.149,139.7829,139.8862,16093.0
2017-08-31 11:00:00,149.05,149.37,148.83,149.29,31956.0,139.905,140.2053,139.6985,140.1302,31956.0
2017-08-31 11:10:00,149.34,149.54,149.34,149.48,17711.0,140.1772,140.3649,140.1772,140.3086,17711.0
2017-08-31 11:20:00,149.47,149.69,149.46,149.56,48783.0,140.2992,140.5057,140.2898,140.3837,48783.0
2017-08-31 11:30:00,149.53,149.65,149.36,149.65,45510.0,140.3555,140.4681,140.1959,140.4681,45510.0
2017-08-31 11:40:00,149.62,149.67,149.41,149.43,40418.0,140.44,140.4869,140.2429,140.2616,40418.0
2017-08-31 11:50:00,149.44,149.59,149.37,149.37,21675.0,140.271,140.4118,140.2053,140.2053,21675.0
2017-08-31 12:00:00,149.39,149.88,149.37,149.88,15370.0,140.2241,140.684,140.2053,140.684,15370.0
2017-08-31 12:10:00,149.85,149.94,149.8,149.85,13768.0,140.6559,140.7404,140.6089,140.6559,13768.0
2017-08-31 12:20:00,149.84,149.88,149.71,149.88,19729.0,140.6465,140.684,140.5245,140.684,19729.0
2017-08-31 12:30:00,149.87,149.97,149.87,149.93,13036.0,140.6746,140.7685,140.6746,140.731,13036.0
2017-08-31 12:40:00,149.93,149.95,149.83,149.89,26288.0,140.731,140.7497,140.6371,140.6934,26288.0
2017-08-31 12:50:00,149.91,150.35,149.91,150.12,35019.0,140.7122,141.1252,140.7122,140.9093,35019.0
2017-08-31 13:00:00,150.11,150.13,149.66,149.88,17293.0,140.8999,140.9187,140.4775,140.684,17293.0
2017-08-31 13:10:00,149.9,150.01,149.86,149.94,10694.0,140.7028,140.8061,140.6653,140.7404,10694.0
2017-08-31 13:20:00,149.97,149.97,149.66,149.73,24220.0,140.7685,140.7685,140.4775,140.5432,24220.0
2017-08-31 13:30:00,149.73,150.01,149.66,150.0,24231.0,140.5432,140.8061,140.4775,140.7967,24231.0
2017-08-31 13:40:00,149.97,150.03,149.87,149.87,10539.0,140.7685,140.8248,140.6746,140.6746,10539.0
2017-08-31 13:50:00,149.86,149.88,149.77,149.78,16992.0,140.6653,140.684,140.5808,140.5902,16992.0
2017-08-31 14:00:00,149.78,149.82,149.38,149.45,32820.0,140.5902,140.6277,140.2147,140.2804,32820.0
2017-08-31 14:10:00,149.47,149.5,149.28,149.35,21441.0,140.2992,140.3273,140.1208,140.1866,21441.0
2017-08-31 14:20:00,149.36,149.47,149.25,149.44,18373.0,140.1959,140.2992,140.0927,140.271,18373.0
2017-08-31 14:30:00,149.47,149.51,149.34,149.34,16939.0,140.2992,140.3367,140.1772,140.1772,16939.0
2017-08-31 14:40:00,149.39,149.46,149.23,149.41,13431.0,140.2241,140.2898,140.0739,140.2429,13431.0
2017-08-31 14:50:00,149.43,149.54,149.38,149.47,25272.0,140.2616,140.3649,140.2147,140.2992,25272.0
2017-08-31 15:00:00,149.5,149.52,149.19,149.22,36414.0,140.3273,140.3461,140.0364,140.0645,36414.0
2017-08-31 15:10:00,149.23,149.45,149.21,149.36,23867.0,140.0739,140.2804,140.0551,140.1959,23867.0
2017-08-31 15:20:00,149.37,149.38,149.19,149.25,27893.0,140.2053,140.2147,140.0364,140.0927,27893.0
2017-08-31 15:30:00,149.24,149.51,149.23,149.46,38503.0,140.0833,140.3367,140.0739,140.2898,38503.0
2017-08-31 15:40:00,149.47,149.55,149.37,149.46,93963.0,140.2992,140.3743,140.2053,140.2898,93963.0
2017-08-31 15:50:00,149.44,149.54,149.19,149.31,143821.0,140.271,140.3649,140.0364,140.149,143821.0
2017-09-01 09:30:00,149.48,150.87,149.48,150.77,56971.0,140.3086,141.6133,140.3086,141.5194,56971.0
2017-09-01 09:40:00,150.76,150.77,149.62,150.24,49300.0,141.51,141.5194,140.44,141.0219,49300.0
2017-09-01 09:50:00,150.09,150.33,149.78,149.88,22691.0,140.8811,141.1064,140.5902,140.684,22691.0
2017-09-01 10:00:00,149.87,150.08,149.51,149.52,27981.0,140.6746,140.8718,140.3367,140.3461,27981.0
2017-09-01 10:10:00,149.43,149.67,149.14,149.15,10602.0,140.2616,140.4869,139.9894,139.9988,10602.0
2017-09-01 10:20:00,149.15,149.32,148.95,148.96,27331.0,139.9988,140.1584,139.8111,139.8205,27331.0
2017-09-01 10:30:00,149.02,149.29,148.95,149.29,32816.0,139.8768,140.1302,139.8111,140.1302,32816.0
2017-09-01 10:40:00,149.21,149.51,149.09,149.37,22522.0,140.0551,140.3367,139.9425,140.2053,22522.0
2017-09-01 10:50:00,149.38,149.81,149.09,149.75,26100.0,140.2147,140.6183,139.9425,140.562,26100.0
2017-09-01 11:00:00,149.75,149.89,149.33,149.48,19808.0,140.562,140.6934,140.1678,140.3086,19808.0
2017-09-01 11:10:00,149.48,149.59,149.4,149.46,9581.0,140.3086,140.4118,140.2335,140.2898,9581.0
2017-09-01 11:20:00,149.55,149.91,149.47,149.86,17501.0,140.3743,140.7122,140.2992,140.6653,17501.0
2017-09-01 11:30:00,149.87,149.9,149.5,149.5,9131.0,140.6746,140.7028,140.3273,140.3273,9131.0
2017-09-01 11:40:00,149.42,149.46,149.15,149.26,4961.0,140.2523,140.2898,139.9988,140.1021,4961.0
2017-09-01 11:50:00,149.26,149.67,149.18,149.67,10171.0,140.1021,140.4869,140.027,140.4869,10171.0
2017-09-01 12:00:00,149.63,149.77,149.47,149.67,16695.0,140.4494,140.5808,140.2992,140.4869,16695.0
2017-09-01 12:10:00,149.68,149.76,149.27,149.28,4860.0,140.4963,140.5714,140.1115,140.1208,4860.0
2017-09-01 12:20:00,149.25,149.62,149.25,149.62,18241.0,140.0927,140.44,140.0927,140.44,18241.0
2017-09-01 12:30:00,149.52,149.65,149.4,149.61,17077.0,140.3461,140.4681,140.2335,140.4306,17077.0
2017-09-01 12:40:00,149.58,149.68,149.47,149.53,8001.0,140.4024,140.4963,140.2992,140.3555,8001.0
2017-09-01 12:50:00,149.5,149.59,149.44,149.44,6491.0,140.3273,140.4118,140.271,140.271,6491.0
2017-09-01 13:00:00,149.44,149.55,149.38,149.55,9934.0,140.271,140.3743,140.2147,140.3743,9934.0
2017-09-01 13:10:00,149.59,149.67,149.51,149.51,8978.0,140.4118,140.4869,140.3367,140.3367,8978.0
2017-09-01 13:20:00,149.55,149.67,149.48,149.59,5189.0,140.3743,140.4869,140.3086,140.4118,5189.0
2017-09-01 13:30:00,149.59,149.72,149.47,149.65,7920.0,140.4118,140.5338,140.2992,140.4681,7920.0
2017-09-01 13:40:00,149.66,149.67,149.51,149.58,2247.0,140.4775,140.4869,140.3367,140.4024,2247.0
2017-09-01 13:50:00,149.52,149.61,149.47,149.54,9987.0,140.3461,140.4306,140.2992,140.3649,9987.0
2017-09-01 14:00:00,149.5,149.57,149.45,149.45,6000.0,140.3273,140.3931,140.2804,140.2804,6000.0
2017-09-01 14:10:00,149.49,149.59,149.44,149.47,10822.0,140.318,140.4118,140.271,140.2992,10822.0
2017-09-01 14:20:00,149.49,149.54,149.39,149.47,11378.0,140.318,140.3649,140.2241,140.2992,11378.0
2017-09-01 14:30:00,149.47,149.49,149.27,149.27,5382.0,140.2992,140.318,140.1115,140.1115,5382.0
2017-09-01 14:40:00,149.32,149.45,149.28,149.44,10658.0,140.1584,140.2804,140.1208,140.271,10658.0
2017-09-01 14:50:00,149.46,149.48,149.39,149.44,6476.0,140.2898,140.3086,140.2241,140.271,6476.0
2017-09-01 15:00:00,149.44,149.5,149.35,149.38,12286.0,140.271,140.3273,140.1866,140.2147,12286.0
2017-09-01 15:10:00,149.37,149.4,149.33,149.4,8350.0,140.2053,140.2335,140.1678,140.2335,8350.0
2017-09-01 15:20:00,149.4,149.53,149.4,149.52,7522.0,140.2335,140.3555,140.2335,140.3461,7522.0
2017-09-01 15:30:00,149.5,149.55,149.34,149.47,35519.0,140.3273,140.3743,140.1772,140.2992,35519.0
2017-09-01 15:40:00,149.46,149.48,149.38,149.43,17856.0,140.2898,140.3086,140.2147,140.2616,17856.0
2017-09-01 15:50:00,149.44,149.57,149.4,149.4,40200.0,140.271,140.3931,140.2335,140.2335,40200.0
2017-09-05 09:30:00,148.62,149.16,148.26,149.16,19257.0,139.5013,140.0082,139.1634,140.0082,19257.0
2017-09-05 09:40:00,149.2,149.42,148.97,149.31,9750.0,140.0458,140.2523,139.8299,140.149,9750.0
2017-09-05 09:50:00,149.33,149.54,149.13,149.24,11816.0,140.1678,140.3649,139.98,140.0833,11816.0
2017-09-05 10:00:00,149.3,149.43,148.96,149.0,11800.0,140.1396,140.2616,139.8205,139.858,11800.0
2017-09-05 10:10:00,148.96,149.43,148.96,149.2,9689.0,139.8205,140.2616,139.8205,140.0458,9689.0
2017-09-05 10:20:00,149.22,149.39,148.93,149.0,20904.0,140.0645,140.2241,139.7923,139.858,20904.0
2017-09-05 10:30:00,149.0,149.13,148.83,148.94,25186.0,139.858,139.98,139.6985,139.8017,25186.0
2017-09-05 10:40:00,148.94,149.01,148.62,148.79,19451.0,139.8017,139.8674,139.5013,139.6609,19451.0
2017-09-05 10:50:00,148.84,149.12,148.84,148.94,8154.0,139.7078,139.9707,139.7078,139.8017,8154.0
2017-09-05 11:00:00,148.92,149.01,148.72,148.74,13612.0,139.7829,139.8674,139.5952,139.614,13612.0
2017-09-05 11:10:00,148.76,148.8,148.46,148.46,14639.0,139.6328,139.6703,139.3512,139.3512,14639.0
2017-09-05 11:20:00,148.58,148.59,148.31,148.42,11300.0,139.4638,139.4732,139.2104,139.3136,11300.0
2017-09-05 11:30:00,148.47,148.75,148.31,148.7,30120.0,139.3605,139.6234,139.2104,139.5764,30120.0
2017-09-05 11:40:00,148.7,148.7,148.36,148.52,11099.0,139.5764,139.5764,139.2573,139.4075,11099.0
2017-09-05 11:50:00,148.5,148.7,148.34,148.37,26525.0,139.3887,139.5764,139.2385,139.2667,26525.0
2017-09-05 12:00:00,148.34,148.44,148.07,148.1,19216.0,139.2385,139.3324,138.9851,139.0132,19216.0
2017-09-05 12:10:00,148.1,148.29,148.03,148.08,20126.0,139.0132,139.1916,138.9475,138.9945,20126.0
2017-09-05 12:20:00,148.11,148.17,147.88,147.9,17799.0,139.0226,139.079,138.8067,138.8255,17799.0
2017-09-05 12:30:00,147.87,147.87,147.57,147.6,12911.0,138.7974,138.7974,138.5158,138.5439,12911.0
2017-09-05 12:40:00,147.57,147.57,147.29,147.43,20046.0,138.5158,138.5158,138.2529,138.3844,20046.0
2017-09-05 12:50:00,147.47,147.7,147.47,147.53,6263.0,138.4219,138.6378,138.4219,138.4782,6263.0
2017-09-05 13:00:00,147.53,147.53,146.91,146.92,18213.0,138.4782,138.4782,137.8963,137.9056,18213.0
2017-09-05 13:10:00,147.0,147.04,146.74,146.99,55280.0,137.9807,138.0183,137.7367,137.9713,55280.0
2017-09-05 13:20:00,147.01,147.47,146.97,147.1,45096.0,137.9901,138.4219,137.9526,138.0746,45096.0
2017-09-05 13:30:00,147.09,147.33,146.88,147.2,38959.0,138.0652,138.2905,137.8681,138.1685,38959.0
2017-09-05 13:40:00,147.25,147.34,146.99,147.03,38815.0,138.2154,138.2999,137.9713,138.0089,38815.0
2017-09-05 13:50:00,147.08,147.25,146.96,147.09,26323.0,138.0558,138.2154,137.9432,138.0652,26323.0
2017-09-05 14:00:00,147.09,147.51,147.07,147.37,19390.0,138.0652,138.4594,138.0464,138.328,19390.0
2017-09-05 14:10:00,147.36,147.45,147.06,147.24,13332.0,138.3186,138.4031,138.0371,138.206,13332.0
2017-09-05 14:20:00,147.24,147.62,147.2,147.54,30725.0,138.206,138.5627,138.1685,138.4876,30725.0
2017-09-05 14:30:00,147.56,147.63,147.38,147.45,23192.0,138.5064,138.5721,138.3374,138.4031,23192.0
2017-09-05 14:40:00,147.45,147.45,147.17,147.3,26158.0,138.4031,138.4031,138.1403,138.2623,26158.0
2017-09-05 14:50:00,147.33,147.42,147.24,147.41,13173.0,138.2905,138.375,138.206,138.3656,13173.0
2017-09-05 15:00:00,147.44,147.53,147.19,147.31,57696.0,138.3937,138.4782,138.1591,138.2717,57696.0
2017-09-05 15:10:00,147.33,147.68,147.32,147.65,23551.0,138.2905,138.619,138.2811,138.5909,23551.0
2017-09-05 15:20:00,147.65,147.96,147.6,147.94,43174.0,138.5909,138.8818,138.5439,138.8631,43174.0
2017-09-05 15:30:00,147.99,148.02,147.48,147.5,59390.0,138.91,138.9382,138.4313,138.4501,59390.0
2017-09-05 15:40:00,147.51,147.76,147.46,147.73,68710.0,138.4594,138.6941,138.4125,138.6659,68710.0
2017-09-05 15:50:00,147.74,148.01,147.63,147.88,122972.0,138.6753,138.9288,138.5721,138.8067,122972.0
2017-09-06 09:30:00,148.74,149.53,148.62,149.47,39164.0,139.614,140.3555,139.5013,140.2992,39164.0
2017-09-06 09:40:00,149.49,150.21,149.33,149.84,18877.0,140.318,140.9938,140.1678,140.6465,18877.0
2017-09-06 09:50:00,149.78,150.0,149.7,149.83,13925.0,140.5902,140.7967,140.5151,140.6371,13925.0
2017-09-06 10:00:00,149.89,150.64,149.88,150.51,19081.0,140.6934,141.3974,140.684,141.2754,19081.0
2017-09-06 10:10:00,150.43,150.46,149.83,149.84,11949.0,141.2003,141.2284,140.6371,140.6465,11949.0
2017-09-06 10:20:00,149.79,150.37,149.79,150.27,15169.0,140.5996,141.144,140.5996,141.0501,15169.0
2017-09-06 10:30:00,150.29,150.71,150.15,150.69,29461.0,141.0689,141.4631,140.9375,141.4443,29461.0
2017-09-06 10:40:00,150.57,150.87,150.36,150.87,28904.0,141.3317,141.6133,141.1346,141.6133,28904.0
2017-09-06 10:50:00,150.78,150.86,150.69,150.86,26134.0,141.5288,141.6039,141.4443,141.6039,26134.0
2017-09-06 11:00:00,150.87,151.12,150.8,150.84,20042.0,141.6133,141.848,141.5476,141.5851,20042.0
2017-09-06 11:10:00,150.85,150.87,150.64,150.69,12626.0,141.5945,141.6133,141.3974,141.4443,12626.0
2017-09-06 11:20:00,150.68,150.88,150.68,150.77,18188.0,141.4349,141.6227,141.4349,141.5194,18188.0
2017-09-06 11:30:00,150.7,150.89,150.56,150.86,14367.0,141.4537,141.6321,141.3223,141.6039,14367.0
2017-09-06 11:40:00,150.86,151.09,150.82,150.92,18830.0,141.6039,141.8198,141.5664,141.6602,18830.0
2017-09-06 11:50:00,150.91,151.3,150.9,151.3,15186.0,141.6508,142.0169,141.6414,142.0169,15186.0
2017-09-06 12:00:00,151.3,151.4,150.94,151.04,17107.0,142.0169,142.1108,141.679,141.7729,17107.0
2017-09-06 12:10:00,151.03,151.18,150.87,151.17,19773.0,141.7635,141.9043,141.6133,141.8949,19773.0
2017-09-06 12:20:00,151.14,151.53,151.14,151.51,20084.0,141.8667,142.2328,141.8667,142.214,20084.0
2017-09-06 12:30:00,151.51,151.61,151.46,151.51,31052.0,142.214,142.3079,142.1671,142.214,31052.0
2017-09-06 12:40:00,151.53,151.78,151.51,151.7,55197.0,142.2328,142.4675,142.214,142.3924,55197.0
2017-09-06 12:50:00,151.75,151.83,151.5,151.51,17990.0,142.4393,142.5144,142.2046,142.214,17990.0
2017-09-06 13:00:00,151.5,151.73,151.47,151.5,15850.0,142.2046,142.4205,142.1765,142.2046,15850.0
2017-09-06 13:10:00,151.5,151.69,151.3,151.69,24502.0,142.2046,142.383,142.0169,142.383,24502.0
2017-09-06 13:20:00,151.72,151.8,151.44,151.5,18825.0,142.4111,142.4862,142.1483,142.2046,18825.0
2017-09-06 13:30:00,151.52,151.79,151.5,151.66,36171.0,142.2234,142.4768,142.2046,142.3548,36171.0
2017-09-06 13:40:00,151.65,151.7,151.33,151.59,38547.0,142.3454,142.3924,142.0451,142.2891,38547.0
2017-09-06 13:50:00,151.58,151.7,151.49,151.67,28002.0,142.2797,142.3924,142.1953,142.3642,28002.0
2017-09-06 14:00:00,151.66,152.09,151.63,151.91,38891.0,142.3548,142.7584,142.3267,142.5895,38891.0
2017-09-06 14:10:00,151.94,152.0,151.72,151.92,35477.0,142.6176,142.674,142.4111,142.5989,35477.0
2017-09-06 14:20:00,151.92,152.0,151.72,151.87,62192.0,142.5989,142.674,142.4111,142.5519,62192.0
2017-09-06 14:30:00,151.84,152.38,151.81,152.13,87366.0,142.5238,143.0306,142.4956,142.796,87366.0
2017-09-06 14:40:00,152.15,152.27,152.03,152.15,59217.0,142.8148,142.9274,142.7021,142.8148,59217.0
2017-09-06 14:50:00,152.13,152.14,151.87,152.03,45290.0,142.796,142.8054,142.5519,142.7021,45290.0
2017-09-06 15:00:00,152.0,152.41,152.0,152.26,66671.0,142.674,143.0588,142.674,142.918,66671.0
2017-09-06 15:10:00,152.27,152.5,152.2,152.29,89442.0,142.9274,143.1433,142.8617,142.9462,89442.0
2017-09-06 15:20:00,152.3,152.36,152.08,152.3,51339.0,142.9556,143.0119,142.7491,142.9556,51339.0
2017-09-06 15:30:00,152.29,152.33,152.15,152.26,84645.0,142.9462,142.9837,142.8148,142.918,84645.0
2017-09-06 15:40:00,152.22,152.38,151.93,152.19,273941.0,142.8805,143.0306,142.6083,142.8523,273941.0
2017-09-06 15:50:00,152.21,152.34,151.99,152.1,367407.0,142.8711,142.9931,142.6646,142.7678,367407.0
2017-09-07 09:30:00,152.11,153.82,152.04,153.78,148337.0,142.7772,144.3823,142.7115,144.3447,148337.0
2017-09-07 09:40:00,153.78,155.47,153.67,155.2,121334.0,144.3447,145.9311,144.2415,145.6776,121334.0
2017-09-07 09:50:00,155.2,156.15,155.13,156.06,102833.0,145.6776,146.5693,145.6119,146.4849,102833.0
2017-09-07 10:00:00,156.07,156.07,155.3,155.42,126681.0,146.4942,146.4942,145.7715,145.8841,126681.0
2017-09-07 10:10:00,155.41,156.04,155.32,155.87,120133.0,145.8747,146.4661,145.7903,146.3065,120133.0
2017-09-07 10:20:00,155.87,155.99,155.71,155.91,76543.0,146.3065,146.4192,146.1563,146.3441,76543.0
2017-09-07 10:30:00,155.88,155.88,155.17,155.21,56441.0,146.3159,146.3159,145.6495,145.687,56441.0
2017-09-07 10:40:00,155.21,155.81,155.16,155.81,64146.0,145.687,146.2502,145.6401,146.2502,64146.0
2017-09-07 10:50:00,155.77,155.85,155.51,155.78,49249.0,146.2126,146.2877,145.9686,146.222,49249.0
2017-09-07 11:00:00,155.78,155.94,155.57,155.94,38311.0,146.222,146.3722,146.0249,146.3722,38311.0
2017-09-07 11:10:00,155.93,156.43,155.66,155.78,107878.0,146.3628,146.8322,146.1094,146.222,107878.0
2017-09-07 11:20:00,155.78,156.2,155.58,156.16,34963.0,146.222,146.6163,146.0343,146.5787,34963.0
2017-09-07 11:30:00,156.04,156.04,155.36,155.77,37834.0,146.4661,146.4661,145.8278,146.2126,37834.0
2017-09-07 11:40:00,155.82,155.83,155.2,155.27,28604.0,146.2596,146.269,145.6776,145.7433,28604.0
2017-09-07 11:50:00,155.25,155.95,155.24,155.9,22968.0,145.7246,146.3816,145.7152,146.3347,22968.0
2017-09-07 12:00:00,155.89,156.15,155.7,156.09,28153.0,146.3253,146.5693,146.1469,146.513,28153.0
2017-09-07 12:10:00,156.1,156.1,155.55,155.64,14898.0,146.5224,146.5224,146.0061,146.0906,14898.0
2017-09-07 12:20:00,155.61,155.85,155.42,155.79,23328.0,146.0625,146.2877,145.8841,146.2314,23328.0
2017-09-07 12:30:00,155.71,155.89,155.58,155.75,51959.0,146.1563,146.3253,146.0343,146.1939,51959.0
2017-09-07 12:40:00,155.71,155.86,155.61,155.79,29394.0,146.1563,146.2971,146.0625,146.2314,29394.0
2017-09-07 12:50:00,155.87,156.09,155.83,156.03,24621.0,146.3065,146.513,146.269,146.4567,24621.0
2017-09-07 13:00:00,156.02,156.16,155.98,156.03,22270.0,146.4473,146.5787,146.4098,146.4567,22270.0
2017-09-07 13:10:00,156.03,156.27,156.03,156.04,13974.0,146.4567,146.682,146.4567,146.4661,13974.0
2017-09-07 13:20:00,156.03,156.04,155.7,155.86,31390.0,146.4567,146.4661,146.1469,146.2971,31390.0
2017-09-07 13:30:00,155.82,156.1,155.78,156.09,10602.0,146.2596,146.5224,146.222,146.513,10602.0
2017-09-07 13:40:00,156.09,156.27,156.03,156.04,23718.0,146.513,146.682,146.4567,146.4661,23718.0
2017-09-07 13:50:00,156.07,156.07,155.7,155.75,78887.0,146.4942,146.4942,146.1469,146.1939,78887.0
2017-09-07 14:00:00,155.79,156.25,155.79,156.16,22223.0,146.2314,146.6632,146.2314,146.5787,22223.0
2017-09-07 14:10:00,156.15,156.32,156.14,156.32,17591.0,146.5693,146.7289,146.5599,146.7289,17591.0
2017-09-07 14:20:00,156.36,156.47,156.1,156.17,27591.0,146.7664,146.8697,146.5224,146.5881,27591.0
2017-09-07 14:30:00,156.2,156.33,156.0,156.0,39353.0,146.6163,146.7383,146.4285,146.4285,39353.0
2017-09-07 14:40:00,156.0,156.16,155.91,156.14,20726.0,146.4285,146.5787,146.3441,146.5599,20726.0
2017-09-07 14:50:00,156.17,156.17,155.99,156.03,30768.0,146.5881,146.5881,146.4192,146.4567,30768.0
2017-09-07 15:00:00,156.05,156.13,156.0,156.03,29272.0,146.4755,146.5506,146.4285,146.4567,29272.0
2017-09-07 15:10:00,156.04,156.07,155.9,156.06,33172.0,146.4661,146.4942,146.3347,146.4849,33172.0
2017-09-07 15:20:00,156.06,156.08,155.94,155.94,38960.0,146.4849,146.5036,146.3722,146.3722,38960.0
2017-09-07 15:30:00,155.94,155.95,155.71,155.77,58527.0,146.3722,146.3816,146.1563,146.2126,58527.0
2017-09-07 15:40:00,155.77,156.02,155.74,156.0,91310.0,146.2126,146.4473,146.1845,146.4285,91310.0
2017-09-07 15:50:00,155.96,156.08,155.73,155.88,126353.0,146.391,146.5036,146.1751,146.3159,126353.0
2017-09-08 09:30:00,157.22,159.0,156.94,159.0,107100.0,147.5737,149.2445,147.3109,149.2445,107100.0
2017-09-08 09:40:00,159.13,159.96,158.74,159.53,61258.0,149.3665,150.1456,149.0004,149.742,61258.0
2017-09-08 09:50:00,159.64,160.78,159.28,159.48,58672.0,149.8452,150.9153,149.5073,149.695,58672.0
2017-09-08 10:00:00,159.41,159.67,158.27,158.65,48567.0,149.6293,149.8734,148.5593,148.9159,48567.0
2017-09-08 10:10:00,158.49,159.11,158.25,158.53,48192.0,148.7658,149.3477,148.5405,148.8033,48192.0
2017-09-08 10:20:00,158.49,158.76,157.67,157.75,32960.0,148.7658,149.0192,147.9961,148.0712,32960.0
2017-09-08 10:30:00,157.76,158.15,157.32,157.6,53850.0,148.0806,148.4466,147.6675,147.9304,53850.0
2017-09-08 10:40:00,157.58,157.96,157.38,157.5,15268.0,147.9116,148.2683,147.7239,147.8365,15268.0
2017-09-08 10:50:00,157.42,158.31,157.39,157.78,24647.0,147.7614,148.5968,147.7333,148.0993,24647.0
2017-09-08 11:00:00,157.87,158.52,157.66,157.96,22897.0,148.1838,148.7939,147.9867,148.2683,22897.0
2017-09-08 11:10:00,157.83,158.16,157.75,158.0,28482.0,148.1463,148.456,148.0712,148.3058,28482.0
2017-09-08 11:20:00,157.95,158.06,157.61,157.65,22980.0,148.2589,148.3621,147.9398,147.9773,22980.0
2017-09-08 11:30:00,157.68,157.93,157.41,157.5,13035.0,148.0055,148.2401,147.752,147.8365,13035.0
2017-09-08 11:40:00,157.5,157.57,157.17,157.3,14307.0,147.8365,147.9022,147.5268,147.6488,14307.0
2017-09-08 11:50:00,157.29,157.55,157.29,157.47,10107.0,147.6394,147.8834,147.6394,147.8083,10107.0
2017-09-08 12:00:00,157.48,157.61,157.32,157.34,13859.0,147.8177,147.9398,147.6675,147.6863,13859.0
2017-09-08 12:10:00,157.3,157.4,157.14,157.4,15536.0,147.6488,147.7426,147.4986,147.7426,15536.0
2017-09-08 12:20:00,157.39,157.42,157.26,157.39,12301.0,147.7333,147.7614,147.6112,147.7333,12301.0
2017-09-08 12:30:00,157.43,157.47,157.38,157.45,5166.0,147.7708,147.8083,147.7239,147.7896,5166.0
2017-09-08 12:40:00,157.42,157.48,157.31,157.42,8246.0,147.7614,147.8177,147.6582,147.7614,8246.0
2017-09-08 12:50:00,157.36,157.7,157.36,157.48,13612.0,147.7051,148.0242,147.7051,147.8177,13612.0
2017-09-08 13:00:00,157.56,157.61,157.19,157.21,7935.0,147.8928,147.9398,147.5455,147.5643,7935.0
2017-09-08 13:10:00,157.16,157.36,157.16,157.25,11821.0,147.5174,147.7051,147.5174,147.6018,11821.0
2017-09-08 13:20:00,157.34,157.36,157.06,157.08,11259.0,147.6863,147.7051,147.4235,147.4423,11259.0
2017-09-08 13:30:00,157.09,157.16,157.04,157.16,16418.0,147.4517,147.5174,147.4047,147.5174,16418.0
2017-09-08 13:40:00,157.19,157.19,156.83,156.9,9497.0,147.5455,147.5455,147.2076,147.2733,9497.0
2017-09-08 13:50:00,156.86,157.13,156.83,157.04,15653.0,147.2358,147.4892,147.2076,147.4047,15653.0
2017-09-08 14:00:00,157.06,157.19,156.97,156.97,21859.0,147.4235,147.5455,147.339,147.339,21859.0
2017-09-08 14:10:00,156.96,157.02,156.78,156.78,18056.0,147.3296,147.386,147.1607,147.1607,18056.0
2017-09-08 14:20:00,156.81,157.07,156.74,156.99,16639.0,147.1888,147.4329,147.1231,147.3578,16639.0
2017-09-08 14:30:00,156.97,157.3,156.97,157.3,24244.0,147.339,147.6488,147.339,147.6488,24244.0
2017-09-08 14:40:00,157.31,157.39,156.91,156.91,13030.0,147.6582,147.7333,147.2827,147.2827,13030.0
2017-09-08 14:50:00,156.92,157.08,156.91,156.98,21347.0,147.2921,147.4423,147.2827,147.3484,21347.0
2017-09-08 15:00:00,156.99,157.1,156.99,157.06,17985.0,147.3578,147.461,147.3578,147.4235,17985.0
2017-09-08 15:10:00,157.04,157.18,156.92,157.06,23459.0,147.4047,147.5361,147.2921,147.4235,23459.0
2017-09-08 15:20:00,157.07,157.21,157.0,157.03,17938.0,147.4329,147.5643,147.3672,147.3953,17938.0
2017-09-08 15:30:00,156.99,157.11,156.9,157.01,35835.0,147.3578,147.4704,147.2733,147.3766,35835.0
2017-09-08 15:40:00,157.02,157.16,156.97,157.1,43314.0,147.386,147.5174,147.339,147.461,43314.0
2017-09-08 15:50:00,157.08,157.11,156.87,156.97,81419.0,147.4423,147.4704,147.2452,147.339,81419.0
2017-09-11 09:30:00,158.0,158.96,157.4,158.92,39544.0,148.3058,149.2069,147.7426,149.1694,39544.0
2017-09-11 09:40:00,158.91,159.92,158.8,159.2,62427.0,149.16,150.108,149.0567,149.4322,62427.0
2017-09-11 09:50:00,159.03,159.77,159.03,159.63,14374.0,149.2726,149.9672,149.2726,149.8358,14374.0
2017-09-11 10:00:00,159.64,159.74,159.17,159.23,17927.0,149.8452,149.9391,149.404,149.4604,17927.0
2017-09-11 10:10:00,159.19,159.41,159.09,159.38,20217.0,149.4228,149.6293,149.3289,149.6012,20217.0
2017-09-11 10:20:00,159.36,159.39,159.07,159.25,13115.0,149.5824,149.6105,149.3102,149.4791,13115.0
2017-09-11 10:30:00,159.28,159.46,158.64,158.73,22765.0,149.5073,149.6762,148.9066,148.991,22765.0
2017-09-11 10:40:00,158.69,159.06,158.54,158.96,13917.0,148.9535,149.3008,148.8127,149.2069,13917.0
2017-09-11 10:50:00,158.97,159.5,158.92,159.5,20837.0,149.2163,149.7138,149.1694,149.7138,20837.0
2017-09-11 11:00:00,159.5,159.59,159.3,159.59,19311.0,149.7138,149.7983,149.5261,149.7983,19311.0
2017-09-11 11:10:00,159.62,159.62,159.3,159.55,9639.0,149.8264,149.8264,149.5261,149.7607,9639.0
2017-09-11 11:20:00,159.54,159.54,159.18,159.31,18751.0,149.7513,149.7513,149.4134,149.5354,18751.0
2017-09-11 11:30:00,159.3,159.3,159.09,159.09,12107.0,149.5261,149.5261,149.3289,149.3289,12107.0
2017-09-11 11:40:00,159.13,159.17,158.99,159.06,29331.0,149.3665,149.404,149.2351,149.3008,29331.0
2017-09-11 11:50:00,159.08,159.42,159.08,159.22,14627.0,149.3196,149.6387,149.3196,149.451,14627.0
2017-09-11 12:00:00,159.19,159.22,159.15,159.17,7111.0,149.4228,149.451,149.3853,149.404,7111.0
2017-09-11 12:10:00,159.18,159.2,159.1,159.14,12911.0,149.4134,149.4322,149.3383,149.3759,12911.0
2017-09-11 12:20:00,159.12,159.15,159.04,159.04,13144.0,149.3571,149.3853,149.282,149.282,13144.0
2017-09-11 12:30:00,159.03,159.05,158.91,158.97,25187.0,149.2726,149.2914,149.16,149.2163,25187.0
2017-09-11 12:40:00,158.99,159.12,158.92,159.03,22394.0,149.2351,149.3571,149.1694,149.2726,22394.0
2017-09-11 12:50:00,159.03,159.07,158.97,159.07,10674.0,149.2726,149.3102,149.2163,149.3102,10674.0
2017-09-11 13:00:00,159.08,159.14,158.97,159.03,26460.0,149.3196,149.3759,149.2163,149.2726,26460.0
2017-09-11 13:10:00,159.03,159.12,159.0,159.04,16738.0,149.2726,149.3571,149.2445,149.282,16738.0
2017-09-11 13:20:00,159.05,159.23,159.04,159.23,17081.0,149.2914,149.4604,149.282,149.4604,17081.0
2017-09-11 13:30:00,159.23,159.24,159.06,159.11,45576.0,149.4604,149.4697,149.3008,149.3477,45576.0
2017-09-11 13:40:00,159.11,159.17,158.92,159.04,18040.0,149.3477,149.404,149.1694,149.282,18040.0
2017-09-11 13:50:00,159.04,159.13,159.03,159.04,13765.0,149.282,149.3665,149.2726,149.282,13765.0
2017-09-11 14:00:00,159.06,159.08,159.0,159.06,26164.0,149.3008,149.3196,149.2445,149.3008,26164.0
2017-09-11 14:10:00,159.06,159.12,158.96,159.07,17642.0,149.3008,149.3571,149.2069,149.3102,17642.0
2017-09-11 14:20:00,159.06,159.21,159.06,159.15,14590.0,149.3008,149.4416,149.3008,149.3853,14590.0
2017-09-11 14:30:00,159.16,159.27,159.11,159.26,16785.0,149.3947,149.4979,149.3477,149.4885,16785.0
2017-09-11 14:40:00,159.28,159.3,159.24,159.27,14208.0,149.5073,149.5261,149.4697,149.4979,14208.0
2017-09-11 14:50:00,159.26,159.35,159.21,159.21,20223.0,149.4885,149.573,149.4416,149.4416,20223.0
2017-09-11 15:00:00,159.19,159.19,158.96,159.02,20495.0,149.4228,149.4228,149.2069,149.2632,20495.0
2017-09-11 15:10:00,159.03,159.16,159.03,159.13,19407.0,149.2726,149.3947,149.2726,149.3665,19407.0
2017-09-11 15:20:00,159.14,159.44,159.14,159.41,29759.0,149.3759,149.6575,149.3759,149.6293,29759.0
2017-09-11 15:30:00,159.42,159.65,159.4,159.65,46095.0,149.6387,149.8546,149.6199,149.8546,46095.0
2017-09-11 15:40:00,159.66,159.68,159.29,159.3,44572.0,149.864,149.8827,149.5167,149.5261,44572.0
2017-09-11 15:50:00,159.33,159.33,158.98,159.28,103774.0,149.5542,149.5542,149.2257,149.5073,103774.0
2017-09-12 09:30:00,159.05,159.05,153.33,154.05,216934.0,149.2914,149.2914,143.9224,144.5982,216934.0
2017-09-12 09:40:00,153.78,154.68,152.38,154.18,166782.0,144.3447,145.1895,143.0306,144.7202,166782.0
2017-09-12 09:50:00,154.11,154.53,153.1,154.0,128925.0,144.6545,145.0487,143.7065,144.5512,128925.0
2017-09-12 10:00:00,154.02,155.21,153.96,155.2,66717.0,144.57,145.687,144.5137,145.6776,66717.0
2017-09-12 10:10:00,155.24,155.74,154.81,155.29,42949.0,145.7152,146.1845,145.3115,145.7621,42949.0
2017-09-12 10:20:00,155.16,155.38,154.3,154.65,65105.0,145.6401,145.8466,144.8328,145.1614,65105.0
2017-09-12 10:30:00,154.51,154.96,154.34,154.75,74217.0,145.03,145.4523,144.8704,145.2552,74217.0
2017-09-12 10:40:00,154.74,155.07,154.58,155.03,54103.0,145.2458,145.5556,145.0957,145.5181,54103.0
2017-09-12 10:50:00,155.07,155.47,154.94,155.13,50666.0,145.5556,145.9311,145.4336,145.6119,50666.0
2017-09-12 11:00:00,155.13,155.19,154.8,154.9,26777.0,145.6119,145.6682,145.3022,145.396,26777.0
2017-09-12 11:10:00,154.88,155.0,154.7,154.9,24598.0,145.3773,145.4899,145.2083,145.396,24598.0
2017-09-12 11:20:00,154.94,155.34,154.94,155.02,36936.0,145.4336,145.809,145.4336,145.5087,36936.0
2017-09-12 11:30:00,154.98,154.98,154.55,154.56,32879.0,145.4711,145.4711,145.0675,145.0769,32879.0
2017-09-12 11:40:00,154.63,154.93,154.45,154.77,71132.0,145.1426,145.4242,144.9736,145.274,71132.0
2017-09-12 11:50:00,154.84,155.35,154.8,155.12,49324.0,145.3397,145.8184,145.3022,145.6025,49324.0
2017-09-12 12:00:00,155.1,155.21,154.91,154.93,33213.0,145.5838,145.687,145.4054,145.4242,33213.0
2017-09-12 12:10:00,154.97,155.42,154.95,155.3,20189.0,145.4617,145.8841,145.443,145.7715,20189.0
2017-09-12 12:20:00,155.29,155.71,155.26,155.67,19024.0,145.7621,146.1563,145.7339,146.1188,19024.0
2017-09-12 12:30:00,155.71,155.82,155.42,155.5,17535.0,146.1563,146.2596,145.8841,145.9592,17535.0
2017-09-12 12:40:00,155.49,156.14,155.48,156.01,56026.0,145.9498,146.5599,145.9404,146.4379,56026.0
2017-09-12 12:50:00,156.03,156.27,155.98,156.17,23481.0,146.4567,146.682,146.4098,146.5881,23481.0
2017-09-12 13:00:00,156.15,156.43,156.1,156.39,31077.0,146.5693,146.8322,146.5224,146.7946,31077.0
2017-09-12 13:10:00,156.42,156.63,155.92,156.09,34558.0,146.8228,147.0199,146.3534,146.513,34558.0
2017-09-12 13:20:00,156.11,156.32,156.05,156.2,27487.0,146.5318,146.7289,146.4755,146.6163,27487.0
2017-09-12 13:30:00,156.2,156.49,156.05,156.43,43532.0,146.6163,146.8885,146.4755,146.8322,43532.0
2017-09-12 13:40:00,156.45,156.45,155.56,155.75,58085.0,146.8509,146.8509,146.0155,146.1939,58085.0
2017-09-12 13:50:00,155.73,155.82,155.31,155.79,54617.0,146.1751,146.2596,145.7809,146.2314,54617.0
2017-09-12 14:00:00,155.82,155.86,155.61,155.72,16899.0,146.2596,146.2971,146.0625,146.1657,16899.0
2017-09-12 14:10:00,155.72,156.15,155.65,156.08,21741.0,146.1657,146.5693,146.1,146.5036,21741.0
2017-09-12 14:20:00,156.08,156.17,155.97,156.11,37036.0,146.5036,146.5881,146.4004,146.5318,37036.0
2017-09-12 14:30:00,156.13,156.61,156.07,156.61,28283.0,146.5506,147.0011,146.4942,147.0011,28283.0
2017-09-12 14:40:00,156.55,156.62,156.23,156.24,19756.0,146.9448,147.0105,146.6444,146.6538,19756.0
2017-09-12 14:50:00,156.22,156.63,156.2,156.61,45108.0,146.635,147.0199,146.6163,147.0011,45108.0
2017-09-12 15:00:00,156.59,156.65,156.31,156.54,36700.0,146.9823,147.0387,146.7195,146.9354,36700.0
2017-09-12 15:10:00,156.52,156.68,156.44,156.56,35976.0,146.9166,147.0668,146.8415,146.9542,35976.0
2017-09-12 15:20:00,156.54,156.55,156.38,156.4,25109.0,146.9354,146.9448,146.7852,146.804,25109.0
2017-09-12 15:30:00,156.38,156.58,156.3,156.48,42276.0,146.7852,146.973,146.7101,146.8791,42276.0
2017-09-12 15:40:00,156.48,156.52,156.3,156.3,54530.0,146.8791,146.9166,146.7101,146.7101,54530.0
2017-09-12 15:50:00,156.33,156.36,156.19,156.35,78634.0,146.7383,146.7664,146.6069,146.7571,78634.0
2017-09-13 09:30:00,156.12,156.78,155.94,156.66,23641.0,146.5412,147.1607,146.3722,147.048,23641.0
2017-09-13 09:40:00,156.72,156.83,155.73,155.92,28953.0,147.1044,147.2076,146.1751,146.3534,28953.0
2017-09-13 09:50:00,155.98,156.4,155.85,156.12,39581.0,146.4098,146.804,146.2877,146.5412,39581.0
2017-09-13 10:00:00,156.13,156.45,156.0,156.24,32592.0,146.5506,146.8509,146.4285,146.6538,32592.0
2017-09-13 10:10:00,156.29,156.94,156.28,156.7,45275.0,146.7007,147.3109,146.6914,147.0856,45275.0
2017-09-13 10:20:00,156.7,156.93,156.58,156.69,29027.0,147.0856,147.3015,146.973,147.0762,29027.0
2017-09-13 10:30:00,156.66,156.97,156.51,156.8,20681.0,147.048,147.339,146.9072,147.1795,20681.0
2017-09-13 10:40:00,156.85,156.85,156.35,156.43,17697.0,147.2264,147.2264,146.7571,146.8322,17697.0
2017-09-13 10:50:00,156.42,156.53,156.17,156.37,10280.0,146.8228,146.926,146.5881,146.7758,10280.0
2017-09-13 11:00:00,156.37,156.58,156.16,156.5,11862.0,146.7758,146.973,146.5787,146.8979,11862.0
2017-09-13 11:10:00,156.47,156.53,156.28,156.42,18500.0,146.8697,146.926,146.6914,146.8228,18500.0
2017-09-13 11:20:00,156.41,156.51,156.36,156.42,23448.0,146.8134,146.9072,146.7664,146.8228,23448.0
2017-09-13 11:30:00,156.44,156.63,156.38,156.6,14666.0,146.8415,147.0199,146.7852,146.9917,14666.0
2017-09-13 11:40:00,156.57,156.77,156.5,156.77,8501.0,146.9636,147.1513,146.8979,147.1513,8501.0
2017-09-13 11:50:00,156.71,156.78,156.59,156.72,11966.0,147.095,147.1607,146.9823,147.1044,11966.0
2017-09-13 12:00:00,156.72,156.83,156.69,156.69,15834.0,147.1044,147.2076,147.0762,147.0762,15834.0
2017-09-13 12:10:00,156.73,156.83,156.72,156.77,23341.0,147.1137,147.2076,147.1044,147.1513,23341.0
2017-09-13 12:20:00,156.78,156.97,156.76,156.85,12201.0,147.1607,147.339,147.1419,147.2264,12201.0
2017-09-13 12:30:00,156.81,156.81,156.64,156.64,4998.0,147.1888,147.1888,147.0293,147.0293,4998.0
2017-09-13 12:40:00,156.65,156.96,156.65,156.96,6621.0,147.0387,147.3296,147.0387,147.3296,6621.0
2017-09-13 12:50:00,156.96,156.97,156.88,156.93,9230.0,147.3296,147.339,147.2545,147.3015,9230.0
2017-09-13 13:00:00,156.91,156.99,156.85,156.93,16879.0,147.2827,147.3578,147.2264,147.3015,16879.0
2017-09-13 13:10:00,156.94,156.99,156.93,156.98,8439.0,147.3109,147.3578,147.3015,147.3484,8439.0
2017-09-13 13:20:00,156.98,157.17,156.98,157.14,11194.0,147.3484,147.5268,147.3484,147.4986,11194.0
2017-09-13 13:30:00,157.16,157.16,157.06,157.09,8069.0,147.5174,147.5174,147.4235,147.4517,8069.0
2017-09-13 13:40:00,157.05,157.07,156.99,157.04,7213.0,147.4141,147.4329,147.3578,147.4047,7213.0
2017-09-13 13:50:00,157.08,157.13,156.89,157.12,11101.0,147.4423,147.4892,147.2639,147.4798,11101.0
2017-09-13 14:00:00,157.06,157.28,157.05,157.21,19732.0,147.4235,147.63,147.4141,147.5643,19732.0
2017-09-13 14:10:00,157.16,157.26,157.13,157.2,15424.0,147.5174,147.6112,147.4892,147.5549,15424.0
2017-09-13 14:20:00,157.19,157.22,157.09,157.16,18838.0,147.5455,147.5737,147.4517,147.5174,18838.0
2017-09-13 14:30:00,157.15,157.36,157.14,157.23,32323.0,147.508,147.7051,147.4986,147.5831,32323.0
2017-09-13 14:40:00,157.22,157.38,157.2,157.37,11223.0,147.5737,147.7239,147.5549,147.7145,11223.0
2017-09-13 14:50:00,157.39,157.51,157.34,157.42,8520.0,147.7333,147.8459,147.6863,147.7614,8520.0
2017-09-13 15:00:00,157.42,157.49,157.35,157.45,27548.0,147.7614,147.8271,147.6957,147.7896,27548.0
2017-09-13 15:10:00,157.44,157.58,157.43,157.56,15329.0,147.7802,147.9116,147.7708,147.8928,15329.0
2017-09-13 15:20:00,157.57,157.68,157.55,157.6,15846.0,147.9022,148.0055,147.8834,147.9304,15846.0
2017-09-13 15:30:00,157.61,157.71,157.58,157.62,25810.0,147.9398,148.0336,147.9116,147.9491,25810.0
2017-09-13 15:40:00,157.64,157.75,157.56,157.65,38850.0,147.9679,148.0712,147.8928,147.9773,38850.0
2017-09-13 15:50:00,157.67,157.79,157.62,157.76,88150.0,147.9961,148.1087,147.9491,148.0806,88150.0
2017-09-14 09:30:00,154.3,154.99,152.69,153.28,193438.0,144.8328,145.4805,143.3216,143.8754,193438.0
2017-09-14 09:40:00,153.28,153.89,153.0,153.42,59248.0,143.8754,144.448,143.6126,144.0068,59248.0
2017-09-14 09:50:00,153.29,153.54,152.35,152.66,86100.0,143.8848,144.1195,143.0025,143.2935,86100.0
2017-09-14 10:00:00,152.65,152.75,151.65,151.73,137877.0,143.2841,143.3779,142.3454,142.4205,137877.0
2017-09-14 10:10:00,151.71,152.21,151.39,151.57,93220.0,142.4018,142.8711,142.1014,142.2703,93220.0
2017-09-14 10:20:00,151.53,151.91,151.34,151.56,48384.0,142.2328,142.5895,142.0545,142.261,48384.0
2017-09-14 10:30:00,151.52,152.07,151.46,151.63,52750.0,142.2234,142.7397,142.1671,142.3267,52750.0
2017-09-14 10:40:00,151.73,152.22,151.59,152.21,53300.0,142.4205,142.8805,142.2891,142.8711,53300.0
2017-09-14 10:50:00,152.2,152.48,152.02,152.31,28725.0,142.8617,143.1245,142.6927,142.9649,28725.0
2017-09-14 11:00:00,152.28,152.37,152.09,152.14,25776.0,142.9368,143.0213,142.7584,142.8054,25776.0
2017-09-14 11:10:00,152.2,152.67,152.09,152.67,34644.0,142.8617,143.3029,142.7584,143.3029,34644.0
2017-09-14 11:20:00,152.69,152.99,152.62,152.83,22430.0,143.3216,143.6032,143.2559,143.453,22430.0
2017-09-14 11:30:00,152.84,152.98,152.45,152.45,15669.0,143.4624,143.5938,143.0963,143.0963,15669.0
2017-09-14 11:40:00,152.5,152.78,152.46,152.7,16488.0,143.1433,143.4061,143.1057,143.331,16488.0
2017-09-14 11:50:00,152.68,152.78,152.58,152.73,18054.0,143.3122,143.4061,143.2184,143.3592,18054.0
2017-09-14 12:00:00,152.67,152.8,152.45,152.45,14498.0,143.3029,143.4249,143.0963,143.0963,14498.0
2017-09-14 12:10:00,152.48,152.67,152.43,152.67,8079.0,143.1245,143.3029,143.0776,143.3029,8079.0
2017-09-14 12:20:00,152.6,152.81,152.43,152.76,16248.0,143.2371,143.4343,143.0776,143.3873,16248.0
2017-09-14 12:30:00,152.76,152.83,152.7,152.76,15716.0,143.3873,143.453,143.331,143.3873,15716.0
2017-09-14 12:40:00,152.75,152.87,152.72,152.81,14715.0,143.3779,143.4906,143.3498,143.4343,14715.0
2017-09-14 12:50:00,152.79,152.83,152.58,152.77,31159.0,143.4155,143.453,143.2184,143.3967,31159.0
2017-09-14 13:00:00,152.76,152.83,152.54,152.54,14196.0,143.3873,143.453,143.1808,143.1808,14196.0
2017-09-14 13:10:00,152.54,152.6,152.43,152.5,15456.0,143.1808,143.2371,143.0776,143.1433,15456.0
2017-09-14 13:20:00,152.46,152.63,152.42,152.53,16957.0,143.1057,143.2653,143.0682,143.1714,16957.0
2017-09-14 13:30:00,152.56,152.66,152.47,152.47,23556.0,143.1996,143.2935,143.1151,143.1151,23556.0
2017-09-14 13:40:00,152.54,152.7,152.43,152.45,27493.0,143.1808,143.331,143.0776,143.0963,27493.0
2017-09-14 13:50:00,152.46,152.5,152.21,152.25,28175.0,143.1057,143.1433,142.8711,142.9086,28175.0
2017-09-14 14:00:00,152.23,152.41,152.21,152.33,20942.0,142.8898,143.0588,142.8711,142.9837,20942.0
2017-09-14 14:10:00,152.31,152.37,152.24,152.33,19340.0,142.9649,143.0213,142.8992,142.9837,19340.0
2017-09-14 14:20:00,152.25,152.3,151.7,151.7,22259.0,142.9086,142.9556,142.3924,142.3924,22259.0
2017-09-14 14:30:00,151.71,151.94,151.67,151.72,28132.0,142.4018,142.6176,142.3642,142.4111,28132.0
2017-09-14 14:40:00,151.73,151.78,151.67,151.75,23497.0,142.4205,142.4675,142.3642,142.4393,23497.0
2017-09-14 14:50:00,151.75,151.75,151.66,151.73,22402.0,142.4393,142.4393,142.3548,142.4205,22402.0
2017-09-14 15:00:00,151.74,151.88,151.64,151.75,26273.0,142.4299,142.5613,142.336,142.4393,26273.0
2017-09-14 15:10:00,151.79,151.79,151.62,151.7,33044.0,142.4768,142.4768,142.3173,142.3924,33044.0
2017-09-14 15:20:00,151.71,151.71,151.57,151.66,25380.0,142.4018,142.4018,142.2703,142.3548,25380.0
2017-09-14 15:30:00,151.67,151.75,151.59,151.59,36446.0,142.3642,142.4393,142.2891,142.2891,36446.0
2017-09-14 15:40:00,151.59,151.59,151.42,151.46,74149.0,142.2891,142.2891,142.1295,142.1671,74149.0
2017-09-14 15:50:00,151.46,151.77,151.46,151.68,102602.0,142.1671,142.4581,142.1671,142.3736,102602.0
2017-09-15 09:30:00,151.84,151.91,150.26,150.26,234087.0,142.5238,142.5895,141.0407,141.0407,234087.0
2017-09-15 09:40:00,150.36,150.8,150.3,150.33,54953.0,141.1346,141.5476,141.0783,141.1064,54953.0
2017-09-15 09:50:00,150.36,150.44,149.75,150.24,122298.0,141.1346,141.2097,140.562,141.0219,122298.0
2017-09-15 10:00:00,150.27,150.38,149.85,150.22,46145.0,141.0501,141.1534,140.6559,141.0032,46145.0
2017-09-15 10:10:00,150.26,151.46,150.25,151.46,21691.0,141.0407,142.1671,141.0313,142.1671,21691.0
2017-09-15 10:20:00,151.52,151.59,150.79,151.16,27402.0,142.2234,142.2891,141.5382,141.8855,27402.0
2017-09-15 10:30:00,151.2,151.48,151.0,151.29,30194.0,141.923,142.1859,141.7353,142.0075,30194.0
2017-09-15 10:40:00,151.28,151.38,151.11,151.3,14059.0,141.9981,142.092,141.8386,142.0169,14059.0
2017-09-15 10:50:00,151.22,151.29,151.07,151.16,40675.0,141.9418,142.0075,141.801,141.8855,40675.0
2017-09-15 11:00:00,151.13,151.17,150.7,150.94,33102.0,141.8573,141.8949,141.4537,141.679,33102.0
2017-09-15 11:10:00,150.95,150.97,150.63,150.76,16560.0,141.6884,141.7072,141.388,141.51,16560.0
2017-09-15 11:20:00,150.77,150.82,150.68,150.69,10581.0,141.5194,141.5664,141.4349,141.4443,10581.0
2017-09-15 11:30:00,150.7,150.76,150.55,150.64,12790.0,141.4537,141.51,141.3129,141.3974,12790.0
2017-09-15 11:40:00,150.63,151.03,150.46,151.02,23290.0,141.388,141.7635,141.2284,141.7541,23290.0
2017-09-15 11:50:00,150.99,151.01,150.51,150.63,17571.0,141.7259,141.7447,141.2754,141.388,17571.0
2017-09-15 12:00:00,150.53,150.85,150.52,150.67,13278.0,141.2942,141.5945,141.2848,141.4256,13278.0
2017-09-15 12:10:00,150.64,150.94,150.52,150.65,21792.0,141.3974,141.679,141.2848,141.4068,21792.0
2017-09-15 12:20:00,150.6,150.8,150.5,150.55,28281.0,141.3599,141.5476,141.266,141.3129,28281.0
2017-09-15 12:30:00,150.52,150.73,150.5,150.55,13298.0,141.2848,141.4819,141.266,141.3129,13298.0
2017-09-15 12:40:00,150.59,150.63,150.3,150.32,21365.0,141.3505,141.388,141.0783,141.097,21365.0
2017-09-15 12:50:00,150.31,150.31,149.98,150.17,61036.0,141.0876,141.0876,140.7779,140.9562,61036.0
2017-09-15 13:00:00,150.17,150.41,150.06,150.33,99982.0,140.9562,141.1815,140.853,141.1064,99982.0
2017-09-15 13:10:00,150.37,150.5,150.32,150.34,9045.0,141.144,141.266,141.097,141.1158,9045.0
2017-09-15 13:20:00,150.32,150.44,150.2,150.27,11635.0,141.097,141.2097,140.9844,141.0501,11635.0
2017-09-15 13:30:00,150.24,150.33,150.07,150.15,14995.0,141.0219,141.1064,140.8624,140.9375,14995.0
2017-09-15 13:40:00,150.14,150.22,149.94,150.01,18834.0,140.9281,141.0032,140.7404,140.8061,18834.0
2017-09-15 13:50:00,150.04,150.24,150.04,150.19,14836.0,140.8342,141.0219,140.8342,140.975,14836.0
2017-09-15 14:00:00,150.19,150.22,150.1,150.21,12733.0,140.975,141.0032,140.8905,140.9938,12733.0
2017-09-15 14:10:00,150.25,150.4,150.15,150.37,19471.0,141.0313,141.1721,140.9375,141.144,19471.0
2017-09-15 14:20:00,150.37,150.55,150.3,150.34,26451.0,141.144,141.3129,141.0783,141.1158,26451.0
2017-09-15 14:30:00,150.4,150.65,150.38,150.42,29346.0,141.1721,141.4068,141.1534,141.1909,29346.0
2017-09-15 14:40:00,150.39,150.42,150.04,150.11,41867.0,141.1627,141.1909,140.8342,140.8999,41867.0
2017-09-15 14:50:00,150.06,150.11,149.79,149.95,66281.0,140.853,140.8999,140.5996,140.7497,66281.0
2017-09-15 15:00:00,149.99,150.43,149.92,150.21,36826.0,140.7873,141.2003,140.7216,140.9938,36826.0
2017-09-15 15:10:00,150.25,150.26,149.94,150.04,31797.0,141.0313,141.0407,140.7404,140.8342,31797.0
2017-09-15 15:20:00,150.03,150.06,149.71,149.71,85196.0,140.8248,140.853,140.5245,140.5245,85196.0
2017-09-15 15:30:00,149.71,150.2,149.71,149.96,93472.0,140.5245,140.9844,140.5245,140.7591,93472.0
2017-09-15 15:40:00,149.97,150.24,149.38,149.76,161279.0,140.7685,141.0219,140.2147,140.5714,161279.0
2017-09-15 15:50:00,149.78,150.06,149.68,149.87,158181.0,140.5902,140.853,140.4963,140.6746,158181.0
2017-09-18 09:30:00,150.41,150.66,150.03,150.56,27002.0,141.1815,141.4162,140.8248,141.3223,27002.0
2017-09-18 09:40:00,150.56,150.91,150.49,150.61,23176.0,141.3223,141.6508,141.2566,141.3692,23176.0
2017-09-18 09:50:00,150.6,150.6,149.79,150.39,23809.0,141.3599,141.3599,140.5996,141.1627,23809.0
2017-09-18 10:00:00,150.29,150.78,150.15,150.16,41653.0,141.0689,141.5288,140.9375,140.9469,41653.0
2017-09-18 10:10:00,150.21,150.25,149.63,149.64,36298.0,140.9938,141.0313,140.4494,140.4588,36298.0
2017-09-18 10:20:00,149.65,149.83,149.38,149.72,30757.0,140.4681,140.6371,140.2147,140.5338,30757.0
2017-09-18 10:30:00,149.73,149.87,149.68,149.7,23570.0,140.5432,140.6746,140.4963,140.5151,23570.0
2017-09-18 10:40:00,149.69,150.04,149.45,149.68,26059.0,140.5057,140.8342,140.2804,140.4963,26059.0
2017-09-18 10:50:00,149.68,149.78,149.31,149.49,64795.0,140.4963,140.5902,140.149,140.318,64795.0
2017-09-18 11:00:00,149.51,150.01,149.51,149.7,25622.0,140.3367,140.8061,140.3367,140.5151,25622.0
2017-09-18 11:10:00,149.69,149.9,149.49,149.89,22214.0,140.5057,140.7028,140.318,140.6934,22214.0
2017-09-18 11:20:00,149.94,149.96,149.38,149.56,31309.0,140.7404,140.7591,140.2147,140.3837,31309.0
2017-09-18 11:30:00,149.55,149.58,148.93,148.97,24982.0,140.3743,140.4024,139.7923,139.8299,24982.0
2017-09-18 11:40:00,148.95,149.16,148.87,149.01,41128.0,139.8111,140.0082,139.736,139.8674,41128.0
2017-09-18 11:50:00,148.91,148.99,148.49,148.57,33198.0,139.7735,139.8486,139.3793,139.4544,33198.0
2017-09-18 12:00:00,148.55,148.64,148.4,148.61,21944.0,139.4356,139.5201,139.2948,139.492,21944.0
2017-09-18 12:10:00,148.68,148.93,148.68,148.89,17985.0,139.5577,139.7923,139.5577,139.7548,17985.0
2017-09-18 12:20:00,148.86,148.99,148.57,148.79,38075.0,139.7266,139.8486,139.4544,139.6609,38075.0
2017-09-18 12:30:00,148.79,148.89,148.68,148.82,6113.0,139.6609,139.7548,139.5577,139.6891,6113.0
2017-09-18 12:40:00,148.84,148.94,148.77,148.88,12101.0,139.7078,139.8017,139.6421,139.7454,12101.0
2017-09-18 12:50:00,148.92,149.0,148.87,148.89,19389.0,139.7829,139.858,139.736,139.7548,19389.0
2017-09-18 13:00:00,148.94,148.95,148.68,148.78,21320.0,139.8017,139.8111,139.5577,139.6515,21320.0
2017-09-18 13:10:00,148.82,149.01,148.62,148.9,24572.0,139.6891,139.8674,139.5013,139.7642,24572.0
2017-09-18 13:20:00,148.9,148.98,148.82,148.86,21102.0,139.7642,139.8393,139.6891,139.7266,21102.0
2017-09-18 13:30:00,148.85,148.87,148.59,148.59,29357.0,139.7172,139.736,139.4732,139.4732,29357.0
2017-09-18 13:40:00,148.63,148.94,148.62,148.8,10644.0,139.5107,139.8017,139.5013,139.6703,10644.0
2017-09-18 13:50:00,148.78,148.9,148.54,148.57,38023.0,139.6515,139.7642,139.4262,139.4544,38023.0
2017-09-18 14:00:00,148.55,148.68,148.35,148.61,42238.0,139.4356,139.5577,139.2479,139.492,42238.0
2017-09-18 14:10:00,148.67,148.71,148.38,148.38,18972.0,139.5483,139.5858,139.2761,139.2761,18972.0
2017-09-18 14:20:00,148.31,148.36,148.13,148.18,29234.0,139.2104,139.2573,139.0414,139.0883,29234.0
2017-09-18 14:30:00,148.2,148.34,148.01,148.24,83171.0,139.1071,139.2385,138.9288,139.1447,83171.0
2017-09-18 14:40:00,148.22,148.73,148.15,148.65,32128.0,139.1259,139.6046,139.0602,139.5295,32128.0
2017-09-18 14:50:00,148.73,148.97,148.66,148.9,15475.0,139.6046,139.8299,139.5389,139.7642,15475.0
2017-09-18 15:00:00,148.86,148.99,148.71,148.72,24477.0,139.7266,139.8486,139.5858,139.5952,24477.0
2017-09-18 15:10:00,148.74,148.88,148.37,148.84,45564.0,139.614,139.7454,139.2667,139.7078,45564.0
2017-09-18 15:20:00,148.86,148.94,148.49,148.54,73641.0,139.7266,139.8017,139.3793,139.4262,73641.0
2017-09-18 15:30:00,148.51,148.88,148.48,148.48,94710.0,139.3981,139.7454,139.3699,139.3699,94710.0
2017-09-18 15:40:00,148.47,148.75,148.42,148.42,85750.0,139.3605,139.6234,139.3136,139.3136,85750.0
2017-09-18 15:50:00,148.44,148.52,148.19,148.45,149845.0,139.3324,139.4075,139.0977,139.3418,149845.0
2017-09-19 09:30:00,150.71,151.23,149.79,150.0,91182.0,141.4631,141.9512,140.5996,140.7967,91182.0
2017-09-19 09:40:00,150.06,150.8,149.62,150.37,63442.0,140.853,141.5476,140.44,141.144,63442.0
2017-09-19 09:50:00,150.38,150.44,149.65,150.03,29770.0,141.1534,141.2097,140.4681,140.8248,29770.0
2017-09-19 10:00:00,149.99,150.38,149.94,150.28,72782.0,140.7873,141.1534,140.7404,141.0595,72782.0
2017-09-19 10:10:00,150.22,150.39,150.07,150.29,63451.0,141.0032,141.1627,140.8624,141.0689,63451.0
2017-09-19 10:20:00,150.3,150.48,150.2,150.41,42286.0,141.0783,141.2472,140.9844,141.1815,42286.0
2017-09-19 10:30:00,150.36,150.73,150.36,150.53,64050.0,141.1346,141.4819,141.1346,141.2942,64050.0
2017-09-19 10:40:00,150.49,150.56,150.04,150.34,110335.0,141.2566,141.3223,140.8342,141.1158,110335.0
2017-09-19 10:50:00,150.38,150.39,149.65,149.74,44853.0,141.1534,141.1627,140.4681,140.5526,44853.0
2017-09-19 11:00:00,149.68,149.73,149.34,149.37,54902.0,140.4963,140.5432,140.1772,140.2053,54902.0
2017-09-19 11:10:00,149.39,149.72,149.34,149.59,21915.0,140.2241,140.5338,140.1772,140.4118,21915.0
2017-09-19 11:20:00,149.59,149.71,149.38,149.64,36219.0,140.4118,140.5245,140.2147,140.4588,36219.0
2017-09-19 11:30:00,149.64,150.2,149.54,149.92,38545.0,140.4588,140.9844,140.3649,140.7216,38545.0
2017-09-19 11:40:00,149.94,150.24,149.79,149.83,23707.0,140.7404,141.0219,140.5996,140.6371,23707.0
2017-09-19 11:50:00,149.89,150.03,149.84,149.93,14335.0,140.6934,140.8248,140.6465,140.731,14335.0
2017-09-19 12:00:00,149.97,149.97,149.76,149.93,13426.0,140.7685,140.7685,140.5714,140.731,13426.0
2017-09-19 12:10:00,149.92,150.13,149.82,150.07,9624.0,140.7216,140.9187,140.6277,140.8624,9624.0
2017-09-19 12:20:00,150.06,150.25,149.98,150.06,23411.0,140.853,141.0313,140.7779,140.853,23411.0
2017-09-19 12:30:00,150.01,150.27,149.88,149.88,73437.0,140.8061,141.0501,140.684,140.684,73437.0
2017-09-19 12:40:00,149.8,149.85,149.67,149.67,11914.0,140.6089,140.6559,140.4869,140.4869,11914.0
2017-09-19 12:50:00,149.73,149.73,149.34,149.44,27240.0,140.5432,140.5432,140.1772,140.271,27240.0
2017-09-19 13:00:00,149.44,149.55,149.42,149.43,16287.0,140.271,140.3743,140.2523,140.2616,16287.0
2017-09-19 13:10:00,149.5,149.66,149.37,149.61,9635.0,140.3273,140.4775,140.2053,140.4306,9635.0
2017-09-19 13:20:00,149.56,149.65,149.47,149.52,10877.0,140.3837,140.4681,140.2992,140.3461,10877.0
2017-09-19 13:30:00,149.52,149.62,149.4,149.49,11430.0,140.3461,140.44,140.2335,140.318,11430.0
2017-09-19 13:40:00,149.49,149.53,149.05,149.25,13701.0,140.318,140.3555,139.905,140.0927,13701.0
2017-09-19 13:50:00,149.25,149.29,149.01,149.27,14701.0,140.0927,140.1302,139.8674,140.1115,14701.0
2017-09-19 14:00:00,149.31,149.34,149.04,149.04,11676.0,140.149,140.1772,139.8956,139.8956,11676.0
2017-09-19 14:10:00,149.05,149.07,148.87,148.94,18604.0,139.905,139.9237,139.736,139.8017,18604.0
2017-09-19 14:20:00,148.92,149.0,148.83,148.97,19879.0,139.7829,139.858,139.6985,139.8299,19879.0
2017-09-19 14:30:00,148.95,149.19,148.95,149.09,40726.0,139.8111,140.0364,139.8111,139.9425,40726.0
2017-09-19 14:40:00,149.06,149.11,148.98,149.0,22576.0,139.9143,139.9613,139.8393,139.858,22576.0
2017-09-19 14:50:00,149.06,149.06,148.78,148.96,38051.0,139.9143,139.9143,139.6515,139.8205,38051.0
2017-09-19 15:00:00,148.96,149.06,148.91,148.91,29278.0,139.8205,139.9143,139.7735,139.7735,29278.0
2017-09-19 15:10:00,148.93,148.98,148.58,148.7,37040.0,139.7923,139.8393,139.4638,139.5764,37040.0
2017-09-19 15:20:00,148.73,148.95,148.69,148.91,43469.0,139.6046,139.8111,139.567,139.7735,43469.0
2017-09-19 15:30:00,148.86,148.89,148.71,148.72,55235.0,139.7266,139.7548,139.5858,139.5952,55235.0
2017-09-19 15:40:00,148.72,148.82,148.71,148.71,83781.0,139.5952,139.6891,139.5858,139.5858,83781.0
2017-09-19 15:50:00,148.73,148.74,148.25,148.36,159390.0,139.6046,139.614,139.154,139.2573,159390.0
2017-09-20 09:30:00,148.94,149.19,148.71,148.95,25874.0,139.8017,140.0364,139.5858,139.8111,25874.0
2017-09-20 09:40:00,149.05,149.2,148.64,149.19,15332.0,139.905,140.0458,139.5201,140.0364,15332.0
2017-09-20 09:50:00,149.18,149.71,148.87,149.37,51230.0,140.027,140.5245,139.736,140.2053,51230.0
2017-09-20 10:00:00,149.38,149.38,148.73,148.95,113941.0,140.2147,140.2147,139.6046,139.8111,113941.0
2017-09-20 10:10:00,149.0,149.15,148.94,149.0,41801.0,139.858,139.9988,139.8017,139.858,41801.0
2017-09-20 10:20:00,149.02,149.17,148.84,149.11,51735.0,139.8768,140.0176,139.7078,139.9613,51735.0
2017-09-20 10:30:00,149.17,149.86,149.07,149.84,33723.0,140.0176,140.6653,139.9237,140.6465,33723.0
2017-09-20 10:40:00,149.84,150.09,149.68,150.03,15734.0,140.6465,140.8811,140.4963,140.8248,15734.0
2017-09-20 10:50:00,150.02,150.44,149.97,150.28,19517.0,140.8154,141.2097,140.7685,141.0595,19517.0
2017-09-20 11:00:00,150.35,150.6,150.32,150.53,20380.0,141.1252,141.3599,141.097,141.2942,20380.0
2017-09-20 11:10:00,150.56,150.56,150.26,150.43,25787.0,141.3223,141.3223,141.0407,141.2003,25787.0
2017-09-20 11:20:00,150.41,150.45,150.08,150.31,16947.0,141.1815,141.2191,140.8718,141.0876,16947.0
2017-09-20 11:30:00,150.27,150.71,150.16,150.61,26380.0,141.0501,141.4631,140.9469,141.3692,26380.0
2017-09-20 11:40:00,150.67,150.67,150.38,150.49,10869.0,141.4256,141.4256,141.1534,141.2566,10869.0
2017-09-20 11:50:00,150.5,150.64,150.38,150.64,24560.0,141.266,141.3974,141.1534,141.3974,24560.0
2017-09-20 12:00:00,150.64,150.64,150.49,150.49,17112.0,141.3974,141.3974,141.2566,141.2566,17112.0
2017-09-20 12:10:00,150.48,150.5,150.37,150.46,11987.0,141.2472,141.266,141.144,141.2284,11987.0
2017-09-20 12:20:00,150.47,150.49,150.17,150.17,11609.0,141.2378,141.2566,140.9562,140.9562,11609.0
2017-09-20 12:30:00,150.22,150.26,150.07,150.15,17267.0,141.0032,141.0407,140.8624,140.9375,17267.0
2017-09-20 12:40:00,150.14,150.49,150.14,150.49,13808.0,140.9281,141.2566,140.9281,141.2566,13808.0
2017-09-20 12:50:00,150.45,150.49,150.23,150.28,16380.0,141.2191,141.2566,141.0126,141.0595,16380.0
2017-09-20 13:00:00,150.27,150.27,149.99,150.06,12709.0,141.0501,141.0501,140.7873,140.853,12709.0
2017-09-20 13:10:00,150.09,150.09,149.74,149.74,11589.0,140.8811,140.8811,140.5526,140.5526,11589.0
2017-09-20 13:20:00,149.7,149.97,149.58,149.88,10627.0,140.5151,140.7685,140.4024,140.684,10627.0
2017-09-20 13:30:00,149.91,149.97,149.86,149.94,7031.0,140.7122,140.7685,140.6653,140.7404,7031.0
2017-09-20 13:40:00,149.9,150.19,148.73,148.79,60862.0,140.7028,140.975,139.6046,139.6609,60862.0
2017-09-20 13:50:00,148.87,150.02,148.78,149.51,94527.0,139.736,140.8154,139.6515,140.3367,94527.0
2017-09-20 14:00:00,149.57,149.72,148.03,148.84,87303.0,140.3931,140.5338,138.9475,139.7078,87303.0
2017-09-20 14:10:00,148.87,149.36,148.75,149.17,26888.0,139.736,140.1959,139.6234,140.0176,26888.0
2017-09-20 14:20:00,149.14,149.23,148.28,148.93,51935.0,139.9894,140.0739,139.1822,139.7923,51935.0
2017-09-20 14:30:00,148.89,149.37,148.84,149.12,23504.0,139.7548,140.2053,139.7078,139.9707,23504.0
2017-09-20 14:40:00,149.13,149.52,149.01,149.52,17297.0,139.98,140.3461,139.8674,140.3461,17297.0
2017-09-20 14:50:00,149.48,149.66,149.41,149.52,21147.0,140.3086,140.4775,140.2429,140.3461,21147.0
2017-09-20 15:00:00,149.51,149.56,149.32,149.44,21274.0,140.3367,140.3837,140.1584,140.271,21274.0
2017-09-20 15:10:00,149.44,149.67,149.42,149.67,16953.0,140.271,140.4869,140.2523,140.4869,16953.0
2017-09-20 15:20:00,149.67,149.82,149.56,149.79,20874.0,140.4869,140.6277,140.3837,140.5996,20874.0
2017-09-20 15:30:00,149.79,149.97,149.79,149.92,29199.0,140.5996,140.7685,140.5996,140.7216,29199.0
2017-09-20 15:40:00,149.93,150.0,149.7,149.97,40831.0,140.731,140.7967,140.5151,140.7685,40831.0
2017-09-20 15:50:00,149.97,150.19,149.97,150.14,76507.0,140.7685,140.975,140.7685,140.9281,76507.0
2017-09-21 09:30:00,150.28,151.68,149.71,151.65,28492.0,141.0595,142.3736,140.5245,142.3454,28492.0
2017-09-21 09:40:00,151.51,151.62,150.9,151.09,32154.0,142.214,142.3173,141.6414,141.8198,32154.0
2017-09-21 09:50:00,151.07,151.33,151.04,151.14,26460.0,141.801,142.0451,141.7729,141.8667,26460.0
2017-09-21 10:00:00,151.14,151.83,151.05,151.83,21216.0,141.8667,142.5144,141.7822,142.5144,21216.0
2017-09-21 10:10:00,151.76,152.17,151.5,151.5,35359.0,142.4487,142.8335,142.2046,142.2046,35359.0
2017-09-21 10:20:00,151.65,152.14,151.48,152.13,17543.0,142.3454,142.8054,142.1859,142.796,17543.0
2017-09-21 10:30:00,152.0,152.0,151.58,151.58,27798.0,142.674,142.674,142.2797,142.2797,27798.0
2017-09-21 10:40:00,151.56,151.87,151.56,151.62,13757.0,142.261,142.5519,142.261,142.3173,13757.0
2017-09-21 10:50:00,151.63,151.84,151.42,151.84,16625.0,142.3267,142.5238,142.1295,142.5238,16625.0
2017-09-21 11:00:00,151.89,152.42,151.86,152.3,20908.0,142.5707,143.0682,142.5425,142.9556,20908.0
2017-09-21 11:10:00,152.42,152.58,152.17,152.48,20258.0,143.0682,143.2184,142.8335,143.1245,20258.0
2017-09-21 11:20:00,152.49,152.59,152.0,152.01,22977.0,143.1339,143.2278,142.674,142.6833,22977.0
2017-09-21 11:30:00,151.94,152.02,151.61,151.99,26294.0,142.6176,142.6927,142.3079,142.6646,26294.0
2017-09-21 11:40:00,151.93,152.06,151.67,152.06,39004.0,142.6083,142.7303,142.3642,142.7303,39004.0
2017-09-21 11:50:00,152.05,152.54,152.04,152.34,23673.0,142.7209,143.1808,142.7115,142.9931,23673.0
2017-09-21 12:00:00,152.34,152.66,152.33,152.66,15296.0,142.9931,143.2935,142.9837,143.2935,15296.0
2017-09-21 12:10:00,152.63,152.87,152.45,152.55,30272.0,143.2653,143.4906,143.0963,143.1902,30272.0
2017-09-21 12:20:00,152.56,152.95,152.55,152.94,16706.0,143.1996,143.5657,143.1902,143.5563,16706.0
2017-09-21 12:30:00,152.95,152.99,152.64,152.85,23007.0,143.5657,143.6032,143.2747,143.4718,23007.0
2017-09-21 12:40:00,152.85,152.85,152.61,152.76,20793.0,143.4718,143.4718,143.2465,143.3873,20793.0
2017-09-21 12:50:00,152.77,152.82,152.57,152.66,16590.0,143.3967,143.4436,143.209,143.2935,16590.0
2017-09-21 13:00:00,152.61,152.95,152.61,152.7,21339.0,143.2465,143.5657,143.2465,143.331,21339.0
2017-09-21 13:10:00,152.65,153.03,152.65,152.96,27183.0,143.2841,143.6408,143.2841,143.5751,27183.0
2017-09-21 13:20:00,152.95,153.03,152.73,152.77,16740.0,143.5657,143.6408,143.3592,143.3967,16740.0
2017-09-21 13:30:00,152.77,152.84,152.59,152.65,12883.0,143.3967,143.4624,143.2278,143.2841,12883.0
2017-09-21 13:40:00,152.63,152.84,152.63,152.84,20712.0,143.2653,143.4624,143.2653,143.4624,20712.0
2017-09-21 13:50:00,152.84,153.18,152.81,153.12,28855.0,143.4624,143.7816,143.4343,143.7252,28855.0
2017-09-21 14:00:00,153.13,153.22,152.98,153.12,23278.0,143.7346,143.8191,143.5938,143.7252,23278.0
2017-09-21 14:10:00,153.12,153.24,152.86,152.88,27175.0,143.7252,143.8379,143.4812,143.5,27175.0
2017-09-21 14:20:00,152.92,152.94,152.68,152.92,20914.0,143.5375,143.5563,143.3122,143.5375,20914.0
2017-09-21 14:30:00,152.92,152.96,152.77,152.92,28400.0,143.5375,143.5751,143.3967,143.5375,28400.0
2017-09-21 14:40:00,152.92,152.93,152.6,152.66,16650.0,143.5375,143.5469,143.2371,143.2935,16650.0
2017-09-21 14:50:00,152.66,152.89,152.6,152.87,18617.0,143.2935,143.5094,143.2371,143.4906,18617.0
2017-09-21 15:00:00,152.87,152.95,152.69,152.95,24709.0,143.4906,143.5657,143.3216,143.5657,24709.0
2017-09-21 15:10:00,152.97,153.03,152.66,152.81,22181.0,143.5844,143.6408,143.2935,143.4343,22181.0
2017-09-21 15:20:00,152.79,152.95,152.72,152.78,32929.0,143.4155,143.5657,143.3498,143.4061,32929.0
2017-09-21 15:30:00,152.78,152.88,152.64,152.64,47391.0,143.4061,143.5,143.2747,143.2747,47391.0
2017-09-21 15:40:00,152.63,152.72,152.56,152.66,65158.0,143.2653,143.3498,143.1996,143.2935,65158.0
2017-09-21 15:50:00,152.66,152.69,152.53,152.59,102201.0,143.2935,143.3216,143.1714,143.2278,102201.0
2017-09-22 09:30:00,152.32,152.94,151.69,151.69,48234.0,142.9743,143.5563,142.383,142.383,48234.0
2017-09-22 09:40:00,151.74,153.16,151.7,153.16,28503.0,142.4299,143.7628,142.3924,143.7628,28503.0
2017-09-22 09:50:00,153.03,153.56,152.82,153.41,30550.0,143.6408,144.1382,143.4436,143.9974,30550.0
2017-09-22 10:00:00,153.48,153.5,153.0,153.36,37419.0,144.0632,144.0819,143.6126,143.9505,37419.0
2017-09-22 10:10:00,153.37,153.6,153.2,153.38,27437.0,143.9599,144.1758,143.8003,143.9693,27437.0
2017-09-22 10:20:00,153.44,153.47,152.92,153.12,30083.0,144.0256,144.0538,143.5375,143.7252,30083.0
2017-09-22 10:30:00,153.15,153.57,153.09,153.52,27340.0,143.7534,144.1476,143.6971,144.1007,27340.0
2017-09-22 10:40:00,153.52,153.53,153.08,153.21,27053.0,144.1007,144.1101,143.6877,143.8097,27053.0
2017-09-22 10:50:00,153.14,153.32,153.05,153.13,26164.0,143.744,143.913,143.6595,143.7346,26164.0
2017-09-22 11:00:00,153.1,153.29,153.09,153.19,29824.0,143.7065,143.8848,143.6971,143.7909,29824.0
2017-09-22 11:10:00,153.17,153.46,153.17,153.43,25082.0,143.7722,144.0444,143.7722,144.0162,25082.0
2017-09-22 11:20:00,153.32,153.51,153.21,153.37,15353.0,143.913,144.0913,143.8097,143.9599,15353.0
2017-09-22 11:30:00,153.31,153.77,153.25,153.77,23479.0,143.9036,144.3354,143.8473,144.3354,23479.0
2017-09-22 11:40:00,153.66,153.88,153.59,153.69,41895.0,144.2321,144.4386,144.1664,144.2603,41895.0
2017-09-22 11:50:00,153.69,154.01,153.45,154.01,25889.0,144.2603,144.5606,144.035,144.5606,25889.0
2017-09-22 12:00:00,153.96,154.07,153.68,153.7,20754.0,144.5137,144.617,144.2509,144.2697,20754.0
2017-09-22 12:10:00,153.73,153.77,153.43,153.47,15912.0,144.2978,144.3354,144.0162,144.0538,15912.0
2017-09-22 12:20:00,153.44,153.63,153.33,153.54,26447.0,144.0256,144.2039,143.9224,144.1195,26447.0
2017-09-22 12:30:00,153.46,153.54,153.26,153.26,20897.0,144.0444,144.1195,143.8567,143.8567,20897.0
2017-09-22 12:40:00,153.26,153.32,153.05,153.28,13641.0,143.8567,143.913,143.6595,143.8754,13641.0
2017-09-22 12:50:00,153.29,153.35,153.04,153.16,19632.0,143.8848,143.9411,143.6501,143.7628,19632.0
2017-09-22 13:00:00,153.17,153.26,153.11,153.2,20804.0,143.7722,143.8567,143.7159,143.8003,20804.0
2017-09-22 13:10:00,153.2,153.33,153.14,153.27,16374.0,143.8003,143.9224,143.744,143.866,16374.0
2017-09-22 13:20:00,153.24,153.27,153.17,153.22,14576.0,143.8379,143.866,143.7722,143.8191,14576.0
2017-09-22 13:30:00,153.21,153.36,153.19,153.32,17841.0,143.8097,143.9505,143.7909,143.913,17841.0
2017-09-22 13:40:00,153.31,153.41,153.25,153.3,20479.0,143.9036,143.9974,143.8473,143.8942,20479.0
2017-09-22 13:50:00,153.3,153.99,153.3,153.83,20338.0,143.8942,144.5419,143.8942,144.3917,20338.0
2017-09-22 14:00:00,153.82,153.95,153.61,153.88,22935.0,144.3823,144.5043,144.1852,144.4386,22935.0
2017-09-22 14:10:00,153.83,154.1,153.78,154.03,22353.0,144.3917,144.6451,144.3447,144.5794,22353.0
2017-09-22 14:20:00,154.09,154.1,153.84,153.92,20550.0,144.6357,144.6451,144.4011,144.4762,20550.0
2017-09-22 14:30:00,153.92,153.94,153.65,153.78,29594.0,144.4762,144.4949,144.2227,144.3447,29594.0
2017-09-22 14:40:00,153.78,154.08,153.67,154.08,19563.0,144.3447,144.6263,144.2415,144.6263,19563.0
2017-09-22 14:50:00,153.99,154.22,153.89,154.17,30282.0,144.5419,144.7577,144.448,144.7108,30282.0
2017-09-22 15:00:00,154.16,154.29,154.06,154.27,25398.0,144.7014,144.8235,144.6076,144.8047,25398.0
2017-09-22 15:10:00,154.22,154.35,154.16,154.27,27573.0,144.7577,144.8798,144.7014,144.8047,27573.0
2017-09-22 15:20:00,154.25,154.34,154.16,154.27,38618.0,144.7859,144.8704,144.7014,144.8047,38618.0
2017-09-22 15:30:00,154.3,154.34,154.01,154.01,44763.0,144.8328,144.8704,144.5606,144.5606,44763.0
2017-09-22 15:40:00,154.02,154.08,153.9,153.9,76038.0,144.57,144.6263,144.4574,144.4574,76038.0
2017-09-22 15:50:00,153.89,154.21,153.89,153.99,134794.0,144.448,144.7484,144.448,144.5419,134794.0
2017-09-25 09:30:00,153.22,153.58,152.82,153.55,52154.0,143.8191,144.157,143.4436,144.1289,52154.0
2017-09-25 09:40:00,153.64,154.12,153.5,153.58,33097.0,144.2133,144.6639,144.0819,144.157,33097.0
2017-09-25 09:50:00,153.48,153.77,153.2,153.29,22846.0,144.0632,144.3354,143.8003,143.8848,22846.0
2017-09-25 10:00:00,153.32,153.93,153.32,153.91,21803.0,143.913,144.4855,143.913,144.4668,21803.0
2017-09-25 10:10:00,153.91,154.3,153.84,154.12,15355.0,144.4668,144.8328,144.4011,144.6639,15355.0
2017-09-25 10:20:00,154.12,154.28,153.89,154.06,39678.0,144.6639,144.8141,144.448,144.6076,39678.0
2017-09-25 10:30:00,154.0,154.29,154.0,154.24,22542.0,144.5512,144.8235,144.5512,144.7765,22542.0
2017-09-25 10:40:00,154.24,154.38,154.02,154.06,39369.0,144.7765,144.9079,144.57,144.6076,39369.0
2017-09-25 10:50:00,154.06,154.2,153.96,154.0,49813.0,144.6076,144.739,144.5137,144.5512,49813.0
2017-09-25 11:00:00,154.0,154.28,153.89,154.17,136699.0,144.5512,144.8141,144.448,144.7108,136699.0
2017-09-25 11:10:00,154.16,154.21,153.96,154.15,129718.0,144.7014,144.7484,144.5137,144.692,129718.0
2017-09-25 11:20:00,154.16,154.49,154.0,154.25,18841.0,144.7014,145.0112,144.5512,144.7859,18841.0
2017-09-25 11:30:00,154.16,154.45,154.15,154.18,16708.0,144.7014,144.9736,144.692,144.7202,16708.0
2017-09-25 11:40:00,154.23,154.31,154.05,154.27,28214.0,144.7671,144.8422,144.5982,144.8047,28214.0
2017-09-25 11:50:00,154.24,154.31,154.06,154.13,21486.0,144.7765,144.8422,144.6076,144.6733,21486.0
2017-09-25 12:00:00,154.13,154.34,154.07,154.1,16699.0,144.6733,144.8704,144.617,144.6451,16699.0
2017-09-25 12:10:00,154.04,154.25,154.04,154.15,25012.0,144.5888,144.7859,144.5888,144.692,25012.0
2017-09-25 12:20:00,154.14,154.39,154.14,154.35,21757.0,144.6827,144.9173,144.6827,144.8798,21757.0
2017-09-25 12:30:00,154.33,154.34,154.18,154.29,16992.0,144.861,144.8704,144.7202,144.8235,16992.0
2017-09-25 12:40:00,154.29,154.44,154.26,154.35,14685.0,144.8235,144.9643,144.7953,144.8798,14685.0
2017-09-25 12:50:00,154.31,154.37,154.17,154.17,9703.0,144.8422,144.8985,144.7108,144.7108,9703.0
2017-09-25 13:00:00,154.18,154.27,154.08,154.1,15700.0,144.7202,144.8047,144.6263,144.6451,15700.0
2017-09-25 13:10:00,154.05,154.14,154.02,154.03,18708.0,144.5982,144.6827,144.57,144.5794,18708.0
2017-09-25 13:20:00,154.03,154.08,153.97,153.98,22060.0,144.5794,144.6263,144.5231,144.5325,22060.0
2017-09-25 13:30:00,153.95,154.2,153.85,154.1,21815.0,144.5043,144.739,144.4105,144.6451,21815.0
2017-09-25 13:40:00,154.09,154.22,154.04,154.2,20569.0,144.6357,144.7577,144.5888,144.739,20569.0
2017-09-25 13:50:00,154.19,154.25,154.13,154.13,9132.0,144.7296,144.7859,144.6733,144.6733,9132.0
2017-09-25 14:00:00,154.15,154.26,154.09,154.26,26146.0,144.692,144.7953,144.6357,144.7953,26146.0
2017-09-25 14:10:00,154.24,154.28,154.15,154.22,18507.0,144.7765,144.8141,144.692,144.7577,18507.0
2017-09-25 14:20:00,154.22,154.36,154.15,154.36,16506.0,144.7577,144.8892,144.692,144.8892,16506.0
2017-09-25 14:30:00,154.39,154.42,154.29,154.41,14995.0,144.9173,144.9455,144.8235,144.9361,14995.0
2017-09-25 14:40:00,154.35,154.42,154.32,154.34,15249.0,144.8798,144.9455,144.8516,144.8704,15249.0
2017-09-25 14:50:00,154.36,154.53,154.35,154.46,19735.0,144.8892,145.0487,144.8798,144.983,19735.0
2017-09-25 15:00:00,154.48,154.49,154.34,154.34,17218.0,145.0018,145.0112,144.8704,144.8704,17218.0
2017-09-25 15:10:00,154.33,154.45,154.29,154.33,15308.0,144.861,144.9736,144.8235,144.861,15308.0
2017-09-25 15:20:00,154.33,154.41,154.22,154.39,16971.0,144.861,144.9361,144.7577,144.9173,16971.0
2017-09-25 15:30:00,154.38,154.53,154.35,154.4,23710.0,144.9079,145.0487,144.8798,144.9267,23710.0
2017-09-25 15:40:00,154.4,154.69,154.39,154.59,42992.0,144.9267,145.1989,144.9173,145.105,42992.0
2017-09-25 15:50:00,154.56,154.64,154.35,154.54,145934.0,145.0769,145.152,144.8798,145.0581,145934.0
2017-09-26 09:30:00,154.51,155.7,154.16,155.57,26167.0,145.03,146.1469,144.7014,146.0249,26167.0
2017-09-26 09:40:00,155.51,155.92,155.32,155.7,42714.0,145.9686,146.3534,145.7903,146.1469,42714.0
2017-09-26 09:50:00,155.7,155.75,155.1,155.22,41062.0,146.1469,146.1939,145.5838,145.6964,41062.0
2017-09-26 10:00:00,155.22,155.22,154.48,154.48,12932.0,145.6964,145.6964,145.0018,145.0018,12932.0
2017-09-26 10:10:00,154.57,155.14,154.57,154.97,29083.0,145.0863,145.6213,145.0863,145.4617,29083.0
2017-09-26 10:20:00,154.97,155.03,154.65,154.79,37859.0,145.4617,145.5181,145.1614,145.2928,37859.0
2017-09-26 10:30:00,154.79,154.8,154.52,154.61,25230.0,145.2928,145.3022,145.0393,145.1238,25230.0
2017-09-26 10:40:00,154.61,154.65,154.31,154.41,26552.0,145.1238,145.1614,144.8422,144.9361,26552.0
2017-09-26 10:50:00,154.41,154.48,154.24,154.44,21409.0,144.9361,145.0018,144.7765,144.9643,21409.0
2017-09-26 11:00:00,154.34,154.77,154.04,154.77,14887.0,144.8704,145.274,144.5888,145.274,14887.0
2017-09-26 11:10:00,154.76,154.99,154.73,154.84,12286.0,145.2646,145.4805,145.2365,145.3397,12286.0
2017-09-26 11:20:00,154.81,155.07,154.79,154.96,10446.0,145.3115,145.5556,145.2928,145.4523,10446.0
2017-09-26 11:30:00,155.01,155.16,154.95,154.99,11231.0,145.4993,145.6401,145.443,145.4805,11231.0
2017-09-26 11:40:00,155.01,155.08,154.79,154.84,21049.0,145.4993,145.565,145.2928,145.3397,21049.0
2017-09-26 11:50:00,154.78,154.93,154.69,154.93,9954.0,145.2834,145.4242,145.1989,145.4242,9954.0
2017-09-26 12:00:00,154.85,155.04,154.64,154.69,10737.0,145.3491,145.5274,145.152,145.1989,10737.0
2017-09-26 12:10:00,154.65,154.68,154.57,154.64,7430.0,145.1614,145.1895,145.0863,145.152,7430.0
2017-09-26 12:20:00,154.64,154.79,154.49,154.74,5938.0,145.152,145.2928,145.0112,145.2458,5938.0
2017-09-26 12:30:00,154.68,154.76,154.48,154.5,8084.0,145.1895,145.2646,145.0018,145.0206,8084.0
2017-09-26 12:40:00,154.51,154.6,154.24,154.32,21728.0,145.03,145.1144,144.7765,144.8516,21728.0
2017-09-26 12:50:00,154.31,154.5,154.31,154.47,12636.0,144.8422,145.0206,144.8422,144.9924,12636.0
2017-09-26 13:00:00,154.45,154.57,154.41,154.57,7568.0,144.9736,145.0863,144.9361,145.0863,7568.0
2017-09-26 13:10:00,154.51,154.69,154.43,154.56,9961.0,145.03,145.1989,144.9549,145.0769,9961.0
2017-09-26 13:20:00,154.61,154.67,154.4,154.62,19960.0,145.1238,145.1801,144.9267,145.1332,19960.0
2017-09-26 13:30:00,154.64,154.91,154.64,154.75,68066.0,145.152,145.4054,145.152,145.2552,68066.0
2017-09-26 13:40:00,154.72,154.99,154.69,154.95,9476.0,145.2271,145.4805,145.1989,145.443,9476.0
2017-09-26 13:50:00,154.9,154.93,154.63,154.74,21715.0,145.396,145.4242,145.1426,145.2458,21715.0
2017-09-26 14:00:00,154.72,154.77,154.52,154.57,16026.0,145.2271,145.274,145.0393,145.0863,16026.0
2017-09-26 14:10:00,154.55,154.62,154.48,154.5,15251.0,145.0675,145.1332,145.0018,145.0206,15251.0
2017-09-26 14:20:00,154.52,154.58,154.42,154.47,9158.0,145.0393,145.0957,144.9455,144.9924,9158.0
2017-09-26 14:30:00,154.48,154.72,154.36,154.67,18153.0,145.0018,145.2271,144.8892,145.1801,18153.0
2017-09-26 14:40:00,154.71,154.83,154.63,154.72,8792.0,145.2177,145.3303,145.1426,145.2271,8792.0
2017-09-26 14:50:00,154.76,154.95,154.76,154.86,10920.0,145.2646,145.443,145.2646,145.3585,10920.0
2017-09-26 15:00:00,154.89,154.9,154.75,154.85,15105.0,145.3866,145.396,145.2552,145.3491,15105.0
2017-09-26 15:10:00,154.87,154.97,154.78,154.94,13021.0,145.3679,145.4617,145.2834,145.4336,13021.0
2017-09-26 15:20:00,154.99,155.0,154.85,154.87,16539.0,145.4805,145.4899,145.3491,145.3679,16539.0
2017-09-26 15:30:00,154.85,155.07,154.84,155.05,19557.0,145.3491,145.5556,145.3397,145.5368,19557.0
2017-09-26 15:40:00,155.03,155.31,155.0,155.07,51895.0,145.5181,145.7809,145.4899,145.5556,51895.0
2017-09-26 15:50:00,155.07,155.13,154.8,154.89,69839.0,145.5556,145.6119,145.3022,145.3866,69839.0
2017-09-27 09:30:00,155.2,155.83,154.57,155.07,31135.0,145.6776,146.269,145.0863,145.5556,31135.0
2017-09-27 09:40:00,155.07,155.07,154.56,154.69,19094.0,145.5556,145.5556,145.0769,145.1989,19094.0
2017-09-27 09:50:00,154.57,154.69,154.34,154.65,23343.0,145.0863,145.1989,144.8704,145.1614,23343.0
2017-09-27 10:00:00,154.66,154.85,154.47,154.53,34584.0,145.1708,145.3491,144.9924,145.0487,34584.0
2017-09-27 10:10:00,154.54,154.69,154.39,154.67,37995.0,145.0581,145.1989,144.9173,145.1801,37995.0
2017-09-27 10:20:00,154.66,154.98,154.55,154.84,10933.0,145.1708,145.4711,145.0675,145.3397,10933.0
2017-09-27 10:30:00,154.89,155.26,154.89,154.91,33423.0,145.3866,145.7339,145.3866,145.4054,33423.0
2017-09-27 10:40:00,154.9,154.93,154.69,154.81,25990.0,145.396,145.4242,145.1989,145.3115,25990.0
2017-09-27 10:50:00,154.84,154.84,154.5,154.68,26959.0,145.3397,145.3397,145.0206,145.1895,26959.0
2017-09-27 11:00:00,154.75,154.9,154.64,154.81,23650.0,145.2552,145.396,145.152,145.3115,23650.0
2017-09-27 11:10:00,154.84,155.13,154.8,155.1,13425.0,145.3397,145.6119,145.3022,145.5838,13425.0
2017-09-27 11:20:00,155.14,155.2,154.99,154.99,15445.0,145.6213,145.6776,145.4805,145.4805,15445.0
2017-09-27 11:30:00,154.99,155.11,154.93,155.01,9097.0,145.4805,145.5931,145.4242,145.4993,9097.0
2017-09-27 11:40:00,155.01,155.06,154.95,154.96,7673.0,145.4993,145.5462,145.443,145.4523,7673.0
2017-09-27 11:50:00,154.97,155.0,154.73,155.0,8956.0,145.4617,145.4899,145.2365,145.4899,8956.0
2017-09-27 12:00:00,154.99,155.11,154.94,155.11,8202.0,145.4805,145.5931,145.4336,145.5931,8202.0
2017-09-27 12:10:00,155.04,155.18,155.02,155.07,10644.0,145.5274,145.6588,145.5087,145.5556,10644.0
2017-09-27 12:20:00,155.11,155.2,155.09,155.18,7174.0,145.5931,145.6776,145.5744,145.6588,7174.0
2017-09-27 12:30:00,155.17,155.27,155.13,155.27,8741.0,145.6495,145.7433,145.6119,145.7433,8741.0
2017-09-27 12:40:00,155.24,155.39,155.24,155.34,10606.0,145.7152,145.856,145.7152,145.809,10606.0
2017-09-27 12:50:00,155.34,155.37,155.22,155.31,15710.0,145.809,145.8372,145.6964,145.7809,15710.0
2017-09-27 13:00:00,155.34,155.34,155.25,155.3,12154.0,145.809,145.809,145.7246,145.7715,12154.0
2017-09-27 13:10:00,155.3,155.54,155.3,155.53,10995.0,145.7715,145.9968,145.7715,145.9874,10995.0
2017-09-27 13:20:00,155.48,155.59,155.48,155.52,6037.0,145.9404,146.0437,145.9404,145.978,6037.0
2017-09-27 13:30:00,155.52,155.59,155.36,155.44,13699.0,145.978,146.0437,145.8278,145.9029,13699.0
2017-09-27 13:40:00,155.39,155.46,155.36,155.36,10110.0,145.856,145.9217,145.8278,145.8278,10110.0
2017-09-27 13:50:00,155.35,155.5,155.3,155.47,12436.0,145.8184,145.9592,145.7715,145.9311,12436.0
2017-09-27 14:00:00,155.51,155.64,155.47,155.51,9666.0,145.9686,146.0906,145.9311,145.9686,9666.0
2017-09-27 14:10:00,155.54,155.95,155.54,155.95,13668.0,145.9968,146.3816,145.9968,146.3816,13668.0
2017-09-27 14:20:00,155.95,155.99,155.63,155.69,8602.0,146.3816,146.4192,146.0812,146.1376,8602.0
2017-09-27 14:30:00,155.75,155.85,155.71,155.8,8321.0,146.1939,146.2877,146.1563,146.2408,8321.0
2017-09-27 14:40:00,155.82,155.87,155.7,155.7,10632.0,146.2596,146.3065,146.1469,146.1469,10632.0
2017-09-27 14:50:00,155.74,155.98,155.73,155.98,9584.0,146.1845,146.4098,146.1751,146.4098,9584.0
2017-09-27 15:00:00,155.97,156.34,155.95,156.21,23904.0,146.4004,146.7477,146.3816,146.6257,23904.0
2017-09-27 15:10:00,156.18,156.22,156.01,156.12,14489.0,146.5975,146.635,146.4379,146.5412,14489.0
2017-09-27 15:20:00,156.15,156.16,156.06,156.08,22119.0,146.5693,146.5787,146.4849,146.5036,22119.0
2017-09-27 15:30:00,156.07,156.17,156.05,156.08,23022.0,146.4942,146.5881,146.4755,146.5036,23022.0
2017-09-27 15:40:00,156.07,156.1,155.74,155.8,30731.0,146.4942,146.5224,146.1845,146.2408,30731.0
2017-09-27 15:50:00,155.78,156.0,155.72,155.95,131286.0,146.222,146.4285,146.1657,146.3816,131286.0
2017-09-28 09:30:00,155.35,155.48,153.05,153.38,98679.0,145.8184,145.9404,143.6595,143.9693,98679.0
2017-09-28 09:40:00,153.31,153.7,153.06,153.56,110639.0,143.9036,144.2697,143.6689,144.1382,110639.0
2017-09-28 09:50:00,153.59,153.61,152.96,153.03,127348.0,144.1664,144.1852,143.5751,143.6408,127348.0
2017-09-28 10:00:00,153.08,153.09,152.39,152.67,144006.0,143.6877,143.6971,143.04,143.3029,144006.0
2017-09-28 10:10:00,152.7,152.86,152.1,152.16,59047.0,143.331,143.4812,142.7678,142.8241,59047.0
2017-09-28 10:20:00,152.21,152.86,152.21,152.63,88328.0,142.8711,143.4812,142.8711,143.2653,88328.0
2017-09-28 10:30:00,152.67,152.8,152.41,152.53,93668.0,143.3029,143.4249,143.0588,143.1714,93668.0
2017-09-28 10:40:00,152.54,153.09,152.49,153.09,80980.0,143.1808,143.6971,143.1339,143.6971,80980.0
2017-09-28 10:50:00,153.09,153.25,152.89,153.16,49162.0,143.6971,143.8473,143.5094,143.7628,49162.0
2017-09-28 11:00:00,153.16,153.82,153.12,153.63,42859.0,143.7628,144.3823,143.7252,144.2039,42859.0
2017-09-28 11:10:00,153.65,153.9,153.1,153.27,44251.0,144.2227,144.4574,143.7065,143.866,44251.0
2017-09-28 11:20:00,153.16,153.31,152.87,153.02,12979.0,143.7628,143.9036,143.4906,143.6314,12979.0
2017-09-28 11:30:00,153.09,153.2,153.01,153.2,16612.0,143.6971,143.8003,143.622,143.8003,16612.0
2017-09-28 11:40:00,153.14,153.21,153.07,153.18,16163.0,143.744,143.8097,143.6783,143.7816,16163.0
2017-09-28 11:50:00,153.18,153.31,153.15,153.25,26594.0,143.7816,143.9036,143.7534,143.8473,26594.0
2017-09-28 12:00:00,153.25,153.5,153.24,153.49,15711.0,143.8473,144.0819,143.8379,144.0725,15711.0
2017-09-28 12:10:00,153.51,153.75,153.43,153.56,10579.0,144.0913,144.3166,144.0162,144.1382,10579.0
2017-09-28 12:20:00,153.61,153.76,153.59,153.74,11606.0,144.1852,144.326,144.1664,144.3072,11606.0
2017-09-28 12:30:00,153.77,153.81,153.55,153.55,7130.0,144.3354,144.3729,144.1289,144.1289,7130.0
2017-09-28 12:40:00,153.52,153.52,153.32,153.38,7518.0,144.1007,144.1007,143.913,143.9693,7518.0
2017-09-28 12:50:00,153.34,153.53,153.34,153.52,10547.0,143.9317,144.1101,143.9317,144.1007,10547.0
2017-09-28 13:00:00,153.51,153.67,153.4,153.65,26518.0,144.0913,144.2415,143.9881,144.2227,26518.0
2017-09-28 13:10:00,153.62,153.8,153.59,153.8,8987.0,144.1946,144.3635,144.1664,144.3635,8987.0
2017-09-28 13:20:00,153.83,153.92,153.63,153.78,39401.0,144.3917,144.4762,144.2039,144.3447,39401.0
2017-09-28 13:30:00,153.76,154.03,153.66,153.99,25243.0,144.326,144.5794,144.2321,144.5419,25243.0
2017-09-28 13:40:00,154.01,154.24,154.01,154.21,14721.0,144.5606,144.7765,144.5606,144.7484,14721.0
2017-09-28 13:50:00,154.25,154.39,154.17,154.17,18806.0,144.7859,144.9173,144.7108,144.7108,18806.0
2017-09-28 14:00:00,154.19,154.2,154.0,154.04,15387.0,144.7296,144.739,144.5512,144.5888,15387.0
2017-09-28 14:10:00,154.06,154.13,153.96,153.98,10409.0,144.6076,144.6733,144.5137,144.5325,10409.0
2017-09-28 14:20:00,153.97,154.07,153.81,154.06,20035.0,144.5231,144.617,144.3729,144.6076,20035.0
2017-09-28 14:30:00,154.09,154.22,153.67,153.73,41697.0,144.6357,144.7577,144.2415,144.2978,41697.0
2017-09-28 14:40:00,153.73,153.93,153.61,153.91,35423.0,144.2978,144.4855,144.1852,144.4668,35423.0
2017-09-28 14:50:00,153.89,153.97,153.83,153.94,31877.0,144.448,144.5231,144.3917,144.4949,31877.0
2017-09-28 15:00:00,153.93,154.21,153.85,153.91,30848.0,144.4855,144.7484,144.4105,144.4668,30848.0
2017-09-28 15:10:00,153.92,154.01,153.86,154.01,18131.0,144.4762,144.5606,144.4198,144.5606,18131.0
2017-09-28 15:20:00,153.99,154.14,153.84,153.89,40406.0,144.5419,144.6827,144.4011,144.448,40406.0
2017-09-28 15:30:00,153.87,154.06,153.81,153.99,40986.0,144.4292,144.6076,144.3729,144.5419,40986.0
2017-09-28 15:40:00,153.99,153.99,153.73,153.81,138148.0,144.5419,144.5419,144.2978,144.3729,138148.0
2017-09-28 15:50:00,153.81,153.81,153.57,153.73,153694.0,144.3729,144.3729,144.1476,144.2978,153694.0
2017-09-29 09:30:00,154.59,156.27,154.36,155.64,140510.0,145.105,146.682,144.8892,146.0906,140510.0
2017-09-29 09:40:00,155.65,155.73,155.08,155.11,26013.0,146.1,146.1751,145.565,145.5931,26013.0
2017-09-29 09:50:00,155.17,155.29,154.59,154.59,44861.0,145.6495,145.7621,145.105,145.105,44861.0
2017-09-29 10:00:00,154.5,154.62,154.2,154.32,44489.0,145.0206,145.1332,144.739,144.8516,44489.0
2017-09-29 10:10:00,154.27,154.75,154.08,154.24,37292.0,144.8047,145.2552,144.6263,144.7765,37292.0
2017-09-29 10:20:00,154.25,154.25,153.71,153.71,19325.0,144.7859,144.7859,144.279,144.279,19325.0
2017-09-29 10:30:00,153.74,154.2,153.74,154.19,25110.0,144.3072,144.739,144.3072,144.7296,25110.0
2017-09-29 10:40:00,154.29,154.63,154.18,154.62,12599.0,144.8235,145.1426,144.7202,145.1332,12599.0
2017-09-29 10:50:00,154.66,154.66,154.1,154.12,26255.0,145.1708,145.1708,144.6451,144.6639,26255.0
2017-09-29 11:00:00,154.13,154.28,153.87,154.14,14729.0,144.6733,144.8141,144.4292,144.6827,14729.0
2017-09-29 11:10:00,154.19,154.32,154.08,154.17,8737.0,144.7296,144.8516,144.6263,144.7108,8737.0
2017-09-29 11:20:00,154.16,154.16,153.66,153.83,11441.0,144.7014,144.7014,144.2321,144.3917,11441.0
2017-09-29 11:30:00,153.77,153.81,153.62,153.78,19608.0,144.3354,144.3729,144.1946,144.3447,19608.0
2017-09-29 11:40:00,153.81,153.81,153.59,153.7,10609.0,144.3729,144.3729,144.1664,144.2697,10609.0
2017-09-29 11:50:00,153.71,153.72,153.41,153.41,19335.0,144.279,144.2884,143.9974,143.9974,19335.0
2017-09-29 12:00:00,153.43,153.67,153.4,153.65,9519.0,144.0162,144.2415,143.9881,144.2227,9519.0
2017-09-29 12:10:00,153.67,153.7,153.6,153.6,6889.0,144.2415,144.2697,144.1758,144.1758,6889.0
2017-09-29 12:20:00,153.63,153.63,153.48,153.52,8723.0,144.2039,144.2039,144.0632,144.1007,8723.0
2017-09-29 12:30:00,153.59,153.65,153.5,153.53,7092.0,144.1664,144.2227,144.0819,144.1101,7092.0
2017-09-29 12:40:00,153.54,153.59,153.42,153.58,11769.0,144.1195,144.1664,144.0068,144.157,11769.0
2017-09-29 12:50:00,153.59,153.75,153.57,153.69,12095.0,144.1664,144.3166,144.1476,144.2603,12095.0
2017-09-29 13:00:00,153.69,153.69,153.5,153.63,10276.0,144.2603,144.2603,144.0819,144.2039,10276.0
2017-09-29 13:10:00,153.62,153.65,153.24,153.27,10650.0,144.1946,144.2227,143.8379,143.866,10650.0
2017-09-29 13:20:00,153.3,153.32,153.13,153.27,14241.0,143.8942,143.913,143.7346,143.866,14241.0
2017-09-29 13:30:00,153.27,153.58,153.26,153.57,15624.0,143.866,144.157,143.8567,144.1476,15624.0
2017-09-29 13:40:00,153.52,153.54,153.27,153.35,11699.0,144.1007,144.1195,143.866,143.9411,11699.0
2017-09-29 13:50:00,153.34,153.41,153.3,153.35,14452.0,143.9317,143.9974,143.8942,143.9411,14452.0
2017-09-29 14:00:00,153.36,153.42,153.16,153.32,26378.0,143.9505,144.0068,143.7628,143.913,26378.0
2017-09-29 14:10:00,153.36,153.39,153.24,153.36,12483.0,143.9505,143.9787,143.8379,143.9505,12483.0
2017-09-29 14:20:00,153.39,153.54,153.39,153.5,9443.0,143.9787,144.1195,143.9787,144.0819,9443.0
2017-09-29 14:30:00,153.47,153.72,153.43,153.68,17888.0,144.0538,144.2884,144.0162,144.2509,17888.0
2017-09-29 14:40:00,153.68,153.69,153.47,153.59,15771.0,144.2509,144.2603,144.0538,144.1664,15771.0
2017-09-29 14:50:00,153.59,153.69,153.58,153.69,11341.0,144.1664,144.2603,144.157,144.2603,11341.0
2017-09-29 15:00:00,153.7,153.72,153.5,153.58,11988.0,144.2697,144.2884,144.0819,144.157,11988.0
2017-09-29 15:10:00,153.61,153.67,153.5,153.52,17187.0,144.1852,144.2415,144.0819,144.1007,17187.0
2017-09-29 15:20:00,153.51,153.59,153.4,153.41,28338.0,144.0913,144.1664,143.9881,143.9974,28338.0
2017-09-29 15:30:00,153.41,153.58,153.38,153.55,46580.0,143.9974,144.157,143.9693,144.1289,46580.0
2017-09-29 15:40:00,153.6,153.63,153.53,153.59,36869.0,144.1758,144.2039,144.1101,144.1664,36869.0
2017-09-29 15:50:00,153.6,153.71,153.57,153.65,90420.0,144.1758,144.279,144.1476,144.2227,90420.0
2017-10-02 09:30:00,153.81,154.64,153.61,153.73,21721.0,144.3729,145.152,144.1852,144.2978,21721.0
2017-10-02 09:40:00,153.91,154.62,153.8,154.47,36747.0,144.4668,145.1332,144.3635,144.9924,36747.0
2017-10-02 09:50:00,154.47,154.58,154.09,154.1,31141.0,144.9924,145.0957,144.6357,144.6451,31141.0
2017-10-02 10:00:00,154.21,154.89,154.16,154.81,18454.0,144.7484,145.3866,144.7014,145.3115,18454.0
2017-10-02 10:10:00,154.89,155.59,154.88,155.3,18800.0,145.3866,146.0437,145.3773,145.7715,18800.0
2017-10-02 10:20:00,155.32,155.5,155.22,155.36,29355.0,145.7903,145.9592,145.6964,145.8278,29355.0
2017-10-02 10:30:00,155.43,156.0,155.32,155.97,22642.0,145.8935,146.4285,145.7903,146.4004,22642.0
2017-10-02 10:40:00,155.96,156.21,155.71,155.94,18006.0,146.391,146.6257,146.1563,146.3722,18006.0
2017-10-02 10:50:00,156.02,156.03,155.6,155.69,7860.0,146.4473,146.4567,146.0531,146.1376,7860.0
2017-10-02 11:00:00,155.72,155.78,155.56,155.56,13365.0,146.1657,146.222,146.0155,146.0155,13365.0
2017-10-02 11:10:00,155.54,156.0,155.54,155.98,16684.0,145.9968,146.4285,145.9968,146.4098,16684.0
2017-10-02 11:20:00,155.96,156.0,155.76,156.0,13367.0,146.391,146.4285,146.2033,146.4285,13367.0
2017-10-02 11:30:00,155.98,156.16,155.91,156.16,10563.0,146.4098,146.5787,146.3441,146.5787,10563.0
2017-10-02 11:40:00,156.16,156.28,155.97,156.04,14015.0,146.5787,146.6914,146.4004,146.4661,14015.0
2017-10-02 11:50:00,156.07,156.11,155.81,156.04,15800.0,146.4942,146.5318,146.2502,146.4661,15800.0
2017-10-02 12:00:00,156.08,156.13,155.85,155.91,15669.0,146.5036,146.5506,146.2877,146.3441,15669.0
2017-10-02 12:10:00,155.89,155.97,155.73,155.73,15471.0,146.3253,146.4004,146.1751,146.1751,15471.0
2017-10-02 12:20:00,155.72,155.74,155.53,155.61,21475.0,146.1657,146.1845,145.9874,146.0625,21475.0
2017-10-02 12:30:00,155.61,155.69,155.58,155.66,18016.0,146.0625,146.1376,146.0343,146.1094,18016.0
2017-10-02 12:40:00,155.66,156.09,155.63,156.06,12250.0,146.1094,146.513,146.0812,146.4849,12250.0
2017-10-02 12:50:00,156.11,156.12,155.87,156.06,16700.0,146.5318,146.5412,146.3065,146.4849,16700.0
2017-10-02 13:00:00,156.09,156.18,155.88,156.05,12337.0,146.513,146.5975,146.3159,146.4755,12337.0
2017-10-02 13:10:00,156.1,156.1,155.88,155.92,63701.0,146.5224,146.5224,146.3159,146.3534,63701.0
2017-10-02 13:20:00,155.92,156.06,155.65,155.85,13473.0,146.3534,146.4849,146.1,146.2877,13473.0
2017-10-02 13:30:00,155.88,155.99,155.8,155.99,4838.0,146.3159,146.4192,146.2408,146.4192,4838.0
2017-10-02 13:40:00,155.96,155.99,155.81,155.87,11550.0,146.391,146.4192,146.2502,146.3065,11550.0
2017-10-02 13:50:00,155.9,155.95,155.76,155.83,9587.0,146.3347,146.3816,146.2033,146.269,9587.0
2017-10-02 14:00:00,155.83,155.83,155.52,155.52,12845.0,146.269,146.269,145.978,145.978,12845.0
2017-10-02 14:10:00,155.53,155.57,155.25,155.3,24504.0,145.9874,146.0249,145.7246,145.7715,24504.0
2017-10-02 14:20:00,155.3,155.34,155.09,155.2,31034.0,145.7715,145.809,145.5744,145.6776,31034.0
2017-10-02 14:30:00,155.2,155.42,155.18,155.36,52241.0,145.6776,145.8841,145.6588,145.8278,52241.0
2017-10-02 14:40:00,155.37,155.54,155.25,155.29,31940.0,145.8372,145.9968,145.7246,145.7621,31940.0
2017-10-02 14:50:00,155.3,155.34,155.13,155.16,19315.0,145.7715,145.809,145.6119,145.6401,19315.0
2017-10-02 15:00:00,155.2,155.23,154.98,154.98,32548.0,145.6776,145.7058,145.4711,145.4711,32548.0
2017-10-02 15:10:00,155.03,155.17,154.91,155.0,42266.0,145.5181,145.6495,145.4054,145.4899,42266.0
2017-10-02 15:20:00,154.99,155.5,154.95,155.2,22879.0,145.4805,145.9592,145.443,145.6776,22879.0
2017-10-02 15:30:00,155.18,155.23,155.04,155.1,49014.0,145.6588,145.7058,145.5274,145.5838,49014.0
2017-10-02 15:40:00,155.09,155.25,154.77,154.91,58793.0,145.5744,145.7246,145.274,145.4054,58793.0
2017-10-02 15:50:00,154.95,155.2,154.87,155.14,113538.0,145.443,145.6776,145.3679,145.6213,113538.0
2017-10-03 09:30:00,155.34,155.8,154.51,154.62,19772.0,145.809,146.2408,145.03,145.1332,19772.0
2017-10-03 09:40:00,154.75,154.75,153.46,153.62,51525.0,145.2552,145.2552,144.0444,144.1946,51525.0
2017-10-03 09:50:00,153.54,153.97,153.38,153.39,65319.0,144.1195,144.5231,143.9693,143.9787,65319.0
2017-10-03 10:00:00,153.44,153.58,153.27,153.52,26886.0,144.0256,144.157,143.866,144.1007,26886.0
2017-10-03 10:10:00,153.55,153.85,153.41,153.53,16559.0,144.1289,144.4105,143.9974,144.1101,16559.0
2017-10-03 10:20:00,153.57,153.69,153.32,153.39,13390.0,144.1476,144.2603,143.913,143.9787,13390.0
2017-10-03 10:30:00,153.33,153.42,152.72,152.8,24743.0,143.9224,144.0068,143.3498,143.4249,24743.0
2017-10-03 10:40:00,152.76,153.05,152.58,152.59,28129.0,143.3873,143.6595,143.2184,143.2278,28129.0
2017-10-03 10:50:00,152.67,152.86,152.44,152.55,40439.0,143.3029,143.4812,143.087,143.1902,40439.0
2017-10-03 11:00:00,152.59,152.99,152.43,152.99,21142.0,143.2278,143.6032,143.0776,143.6032,21142.0
2017-10-03 11:10:00,152.94,153.33,152.81,153.25,27252.0,143.5563,143.9224,143.4343,143.8473,27252.0
2017-10-03 11:20:00,153.23,153.3,152.96,153.08,17072.0,143.8285,143.8942,143.5751,143.6877,17072.0
2017-10-03 11:30:00,153.09,153.22,152.96,153.22,19835.0,143.6971,143.8191,143.5751,143.8191,19835.0
2017-10-03 11:40:00,153.27,153.78,153.17,153.58,19384.0,143.866,144.3447,143.7722,144.157,19384.0
2017-10-03 11:50:00,153.55,153.74,153.47,153.68,19571.0,144.1289,144.3072,144.0538,144.2509,19571.0
2017-10-03 12:00:00,153.63,153.71,153.56,153.69,16322.0,144.2039,144.279,144.1382,144.2603,16322.0
2017-10-03 12:10:00,153.73,153.82,153.6,153.6,21151.0,144.2978,144.3823,144.1758,144.1758,21151.0
2017-10-03 12:20:00,153.61,153.67,153.57,153.63,11975.0,144.1852,144.2415,144.1476,144.2039,11975.0
2017-10-03 12:30:00,153.59,153.71,153.57,153.69,10359.0,144.1664,144.279,144.1476,144.2603,10359.0
2017-10-03 12:40:00,153.73,153.82,153.47,153.53,16035.0,144.2978,144.3823,144.0538,144.1101,16035.0
2017-10-03 12:50:00,153.51,153.51,153.36,153.4,25191.0,144.0913,144.0913,143.9505,143.9881,25191.0
2017-10-03 13:00:00,153.37,153.47,153.36,153.4,11417.0,143.9599,144.0538,143.9505,143.9881,11417.0
2017-10-03 13:10:00,153.43,153.73,153.39,153.5,14448.0,144.0162,144.2978,143.9787,144.0819,14448.0
2017-10-03 13:20:00,153.54,153.6,153.48,153.49,6875.0,144.1195,144.1758,144.0632,144.0725,6875.0
2017-10-03 13:30:00,153.55,153.63,153.48,153.55,11314.0,144.1289,144.2039,144.0632,144.1289,11314.0
2017-10-03 13:40:00,153.55,153.66,153.36,153.48,14072.0,144.1289,144.2321,143.9505,144.0632,14072.0
2017-10-03 13:50:00,153.47,153.54,153.45,153.52,19648.0,144.0538,144.1195,144.035,144.1007,19648.0
2017-10-03 14:00:00,153.49,153.55,153.47,153.52,26346.0,144.0725,144.1289,144.0538,144.1007,26346.0
2017-10-03 14:10:00,153.49,153.53,153.45,153.47,19647.0,144.0725,144.1101,144.035,144.0538,19647.0
2017-10-03 14:20:00,153.47,153.55,153.45,153.5,25189.0,144.0538,144.1289,144.035,144.0819,25189.0
2017-10-03 14:30:00,153.49,153.53,153.3,153.32,15745.0,144.0725,144.1101,143.8942,143.913,15745.0
2017-10-03 14:40:00,153.33,153.44,153.33,153.38,11088.0,143.9224,144.0256,143.9224,143.9693,11088.0
2017-10-03 14:50:00,153.37,153.76,153.36,153.67,41128.0,143.9599,144.326,143.9505,144.2415,41128.0
2017-10-03 15:00:00,153.72,153.76,153.48,153.59,29989.0,144.2884,144.326,144.0632,144.1664,29989.0
2017-10-03 15:10:00,153.58,153.61,153.44,153.53,19022.0,144.157,144.1852,144.0256,144.1101,19022.0
2017-10-03 15:20:00,153.52,153.67,153.47,153.55,38747.0,144.1007,144.2415,144.0538,144.1289,38747.0
2017-10-03 15:30:00,153.52,153.94,153.52,153.91,47599.0,144.1007,144.4949,144.1007,144.4668,47599.0
2017-10-03 15:40:00,153.9,153.94,153.62,153.66,45362.0,144.4574,144.4949,144.1946,144.2321,45362.0
2017-10-03 15:50:00,153.66,154.02,153.66,153.98,135581.0,144.2321,144.57,144.2321,144.5325,135581.0
2017-10-04 09:30:00,153.88,156.2,153.88,154.71,68731.0,144.4386,146.6163,144.4386,145.2177,68731.0
2017-10-04 09:40:00,154.86,155.07,154.13,154.53,33014.0,145.3585,145.5556,144.6733,145.0487,33014.0
2017-10-04 09:50:00,154.56,154.72,153.88,154.65,46066.0,145.0769,145.2271,144.4386,145.1614,46066.0
2017-10-04 10:00:00,154.68,154.89,154.12,154.3,62324.0,145.1895,145.3866,144.6639,144.8328,62324.0
2017-10-04 10:10:00,154.26,154.4,153.73,153.88,21116.0,144.7953,144.9267,144.2978,144.4386,21116.0
2017-10-04 10:20:00,153.9,153.99,153.79,153.92,14314.0,144.4574,144.5419,144.3541,144.4762,14314.0
2017-10-04 10:30:00,153.94,154.09,153.81,153.95,31005.0,144.4949,144.6357,144.3729,144.5043,31005.0
2017-10-04 10:40:00,153.9,154.05,153.84,154.0,28641.0,144.4574,144.5982,144.4011,144.5512,28641.0
2017-10-04 10:50:00,154.0,154.05,153.81,153.98,18303.0,144.5512,144.5982,144.3729,144.5325,18303.0
2017-10-04 11:00:00,154.0,154.08,153.89,154.04,29766.0,144.5512,144.6263,144.448,144.5888,29766.0
2017-10-04 11:10:00,154.04,154.05,153.95,153.95,15693.0,144.5888,144.5982,144.5043,144.5043,15693.0
2017-10-04 11:20:00,153.97,154.39,153.96,154.28,21015.0,144.5231,144.9173,144.5137,144.8141,21015.0
2017-10-04 11:30:00,154.28,154.34,154.13,154.25,19605.0,144.8141,144.8704,144.6733,144.7859,19605.0
2017-10-04 11:40:00,154.27,154.29,154.15,154.2,6963.0,144.8047,144.8235,144.692,144.739,6963.0
2017-10-04 11:50:00,154.25,154.31,154.15,154.19,16372.0,144.7859,144.8422,144.692,144.7296,16372.0
2017-10-04 12:00:00,154.2,154.21,154.03,154.1,6820.0,144.739,144.7484,144.5794,144.6451,6820.0
2017-10-04 12:10:00,154.06,154.08,153.85,153.97,18138.0,144.6076,144.6263,144.4105,144.5231,18138.0
2017-10-04 12:20:00,153.97,154.02,153.9,153.96,12640.0,144.5231,144.57,144.4574,144.5137,12640.0
2017-10-04 12:30:00,153.98,154.03,153.83,153.87,19701.0,144.5325,144.5794,144.3917,144.4292,19701.0
2017-10-04 12:40:00,153.9,153.97,153.87,153.87,5428.0,144.4574,144.5231,144.4292,144.4292,5428.0
2017-10-04 12:50:00,153.88,153.96,153.84,153.88,9050.0,144.4386,144.5137,144.4011,144.4386,9050.0
2017-10-04 13:00:00,153.87,154.01,153.87,153.91,13904.0,144.4292,144.5606,144.4292,144.4668,13904.0
2017-10-04 13:10:00,153.94,153.96,153.84,153.89,6500.0,144.4949,144.5137,144.4011,144.448,6500.0
2017-10-04 13:20:00,153.88,153.89,153.65,153.72,8533.0,144.4386,144.448,144.2227,144.2884,8533.0
2017-10-04 13:30:00,153.75,153.91,153.69,153.69,12024.0,144.3166,144.4668,144.2603,144.2603,12024.0
2017-10-04 13:40:00,153.76,153.8,153.61,153.67,16554.0,144.326,144.3635,144.1852,144.2415,16554.0
2017-10-04 13:50:00,153.69,153.77,153.5,153.61,20074.0,144.2603,144.3354,144.0819,144.1852,20074.0
2017-10-04 14:00:00,153.59,153.67,153.34,153.49,41250.0,144.1664,144.2415,143.9317,144.0725,41250.0
2017-10-04 14:10:00,153.58,153.62,153.35,153.47,6696.0,144.157,144.1946,143.9411,144.0538,6696.0
2017-10-04 14:20:00,153.47,153.55,153.4,153.52,13851.0,144.0538,144.1289,143.9881,144.1007,13851.0
2017-10-04 14:30:00,153.52,153.56,153.42,153.49,16314.0,144.1007,144.1382,144.0068,144.0725,16314.0
2017-10-04 14:40:00,153.48,153.54,153.43,153.5,14146.0,144.0632,144.1195,144.0162,144.0819,14146.0
2017-10-04 14:50:00,153.52,153.64,153.41,153.47,15625.0,144.1007,144.2133,143.9974,144.0538,15625.0
2017-10-04 15:00:00,153.45,153.59,153.42,153.59,40158.0,144.035,144.1664,144.0068,144.1664,40158.0
2017-10-04 15:10:00,153.59,153.62,153.53,153.59,20206.0,144.1664,144.1946,144.1101,144.1664,20206.0
2017-10-04 15:20:00,153.6,153.62,153.56,153.57,23905.0,144.1758,144.1946,144.1382,144.1476,23905.0
2017-10-04 15:30:00,153.57,153.65,153.48,153.6,36304.0,144.1476,144.2227,144.0632,144.1758,36304.0
2017-10-04 15:40:00,153.61,153.72,153.59,153.63,49676.0,144.1852,144.2884,144.1664,144.2039,49676.0
2017-10-04 15:50:00,153.63,153.72,153.56,153.63,101624.0,144.2039,144.2884,144.1382,144.2039,101624.0
2017-10-05 09:30:00,154.19,154.44,153.77,154.18,34852.0,144.7296,144.9643,144.3354,144.7202,34852.0
2017-10-05 09:40:00,154.1,154.28,153.71,153.84,17279.0,144.6451,144.8141,144.279,144.4011,17279.0
2017-10-05 09:50:00,153.9,154.03,153.42,153.42,15727.0,144.4574,144.5794,144.0068,144.0068,15727.0
2017-10-05 10:00:00,153.4,153.66,153.11,153.33,26144.0,143.9881,144.2321,143.7159,143.9224,26144.0
2017-10-05 10:10:00,153.34,153.71,153.14,153.46,19886.0,143.9317,144.279,143.744,144.0444,19886.0
2017-10-05 10:20:00,153.43,153.64,153.36,153.4,19130.0,144.0162,144.2133,143.9505,143.9881,19130.0
2017-10-05 10:30:00,153.44,153.5,153.01,153.47,12386.0,144.0256,144.0819,143.622,144.0538,12386.0
2017-10-05 10:40:00,153.43,153.64,153.39,153.63,23052.0,144.0162,144.2133,143.9787,144.2039,23052.0
2017-10-05 10:50:00,153.61,153.63,153.2,153.33,19144.0,144.1852,144.2039,143.8003,143.9224,19144.0
2017-10-05 11:00:00,153.31,153.57,153.18,153.19,17907.0,143.9036,144.1476,143.7816,143.7909,17907.0
2017-10-05 11:10:00,153.16,153.47,152.89,153.47,30771.0,143.7628,144.0538,143.5094,144.0538,30771.0
2017-10-05 11:20:00,153.41,153.43,153.22,153.4,18527.0,143.9974,144.0162,143.8191,143.9881,18527.0
2017-10-05 11:30:00,153.37,153.42,153.22,153.34,11323.0,143.9599,144.0068,143.8191,143.9317,11323.0
2017-10-05 11:40:00,153.38,153.54,153.2,153.48,21278.0,143.9693,144.1195,143.8003,144.0632,21278.0
2017-10-05 11:50:00,153.5,153.7,153.45,153.51,15240.0,144.0819,144.2697,144.035,144.0913,15240.0
2017-10-05 12:00:00,153.53,153.68,153.22,153.57,24462.0,144.1101,144.2509,143.8191,144.1476,24462.0
2017-10-05 12:10:00,153.62,153.86,153.53,153.86,18590.0,144.1946,144.4198,144.1101,144.4198,18590.0
2017-10-05 12:20:00,153.81,153.86,153.52,153.52,19477.0,144.3729,144.4198,144.1007,144.1007,19477.0
2017-10-05 12:30:00,153.59,153.65,153.27,153.34,26154.0,144.1664,144.2227,143.866,143.9317,26154.0
2017-10-05 12:40:00,153.35,153.57,153.29,153.49,14387.0,143.9411,144.1476,143.8848,144.0725,14387.0
2017-10-05 12:50:00,153.46,153.59,153.43,153.5,130674.0,144.0444,144.1664,144.0162,144.0819,130674.0
2017-10-05 13:00:00,153.52,153.84,153.5,153.76,149152.0,144.1007,144.4011,144.0819,144.326,149152.0
2017-10-05 13:10:00,153.8,154.11,153.71,154.05,194857.0,144.3635,144.6545,144.279,144.5982,194857.0
2017-10-05 13:20:00,154.0,154.26,153.95,154.26,31008.0,144.5512,144.7953,144.5043,144.7953,31008.0
2017-10-05 13:30:00,154.27,154.48,154.19,154.45,15083.0,144.8047,145.0018,144.7296,144.9736,15083.0
2017-10-05 13:40:00,154.47,154.57,154.28,154.31,20188.0,144.9924,145.0863,144.8141,144.8422,20188.0
2017-10-05 13:50:00,154.35,154.36,154.17,154.3,8999.0,144.8798,144.8892,144.7108,144.8328,8999.0
2017-10-05 14:00:00,154.24,154.3,154.07,154.13,16753.0,144.7765,144.8328,144.617,144.6733,16753.0
2017-10-05 14:10:00,154.1,154.24,154.1,154.23,12933.0,144.6451,144.7765,144.6451,144.7671,12933.0
2017-10-05 14:20:00,154.19,154.24,153.83,153.83,17334.0,144.7296,144.7765,144.3917,144.3917,17334.0
2017-10-05 14:30:00,153.83,153.93,153.76,153.77,20764.0,144.3917,144.4855,144.326,144.3354,20764.0
2017-10-05 14:40:00,153.78,153.81,153.7,153.75,16382.0,144.3447,144.3729,144.2697,144.3166,16382.0
2017-10-05 14:50:00,153.75,153.77,153.66,153.72,13136.0,144.3166,144.3354,144.2321,144.2884,13136.0
2017-10-05 15:00:00,153.72,153.84,153.69,153.83,65800.0,144.2884,144.4011,144.2603,144.3917,65800.0
2017-10-05 15:10:00,153.79,154.11,153.79,153.96,21528.0,144.3541,144.6545,144.3541,144.5137,21528.0
2017-10-05 15:20:00,154.0,154.03,153.71,153.77,15373.0,144.5512,144.5794,144.279,144.3354,15373.0
2017-10-05 15:30:00,153.75,154.03,153.75,153.97,47006.0,144.3166,144.5794,144.3166,144.5231,47006.0
2017-10-05 15:40:00,153.97,153.98,153.77,153.9,44452.0,144.5231,144.5325,144.3354,144.4574,44452.0
2017-10-05 15:50:00,153.89,153.94,153.55,153.74,155212.0,144.448,144.4949,144.1289,144.3072,155212.0
2017-10-06 09:30:00,153.88,154.81,153.81,154.56,14036.0,144.4386,145.3115,144.3729,145.0769,14036.0
2017-10-06 09:40:00,154.64,154.72,154.14,154.63,13885.0,145.152,145.2271,144.6827,145.1426,13885.0
2017-10-06 09:50:00,154.62,155.29,154.41,155.24,26592.0,145.1332,145.7621,144.9361,145.7152,26592.0
2017-10-06 10:00:00,155.18,155.78,155.13,155.57,31825.0,145.6588,146.222,145.6119,146.0249,31825.0
2017-10-06 10:10:00,155.67,155.7,154.94,155.06,24814.0,146.1188,146.1469,145.4336,145.5462,24814.0
2017-10-06 10:20:00,154.98,155.19,154.92,154.99,26939.0,145.4711,145.6682,145.4148,145.4805,26939.0
2017-10-06 10:30:00,154.98,155.21,154.85,154.93,39744.0,145.4711,145.687,145.3491,145.4242,39744.0
2017-10-06 10:40:00,154.94,155.35,154.82,155.21,10921.0,145.4336,145.8184,145.3209,145.687,10921.0
2017-10-06 10:50:00,155.19,155.19,154.62,154.8,18406.0,145.6682,145.6682,145.1332,145.3022,18406.0
2017-10-06 11:00:00,154.87,155.03,154.77,154.91,16962.0,145.3679,145.5181,145.274,145.4054,16962.0
2017-10-06 11:10:00,154.89,154.96,154.64,154.72,12956.0,145.3866,145.4523,145.152,145.2271,12956.0
2017-10-06 11:20:00,154.74,154.98,154.68,154.82,10443.0,145.2458,145.4711,145.1895,145.3209,10443.0
2017-10-06 11:30:00,154.74,154.97,154.57,154.9,13123.0,145.2458,145.4617,145.0863,145.396,13123.0
2017-10-06 11:40:00,154.96,155.03,154.76,154.93,26656.0,145.4523,145.5181,145.2646,145.4242,26656.0
2017-10-06 11:50:00,154.93,155.03,154.68,154.85,9057.0,145.4242,145.5181,145.1895,145.3491,9057.0
2017-10-06 12:00:00,154.87,155.01,154.69,154.89,20236.0,145.3679,145.4993,145.1989,145.3866,20236.0
2017-10-06 12:10:00,154.87,155.1,154.68,154.84,31012.0,145.3679,145.5838,145.1895,145.3397,31012.0
2017-10-06 12:20:00,154.85,154.88,154.55,154.7,6630.0,145.3491,145.3773,145.0675,145.2083,6630.0
2017-10-06 12:30:00,154.7,154.94,154.68,154.71,13060.0,145.2083,145.4336,145.1895,145.2177,13060.0
2017-10-06 12:40:00,154.74,154.8,154.52,154.69,14439.0,145.2458,145.3022,145.0393,145.1989,14439.0
2017-10-06 12:50:00,154.7,154.73,154.51,154.61,6277.0,145.2083,145.2365,145.03,145.1238,6277.0
2017-10-06 13:00:00,154.6,154.76,154.53,154.66,6989.0,145.1144,145.2646,145.0487,145.1708,6989.0
2017-10-06 13:10:00,154.58,154.69,154.49,154.5,11000.0,145.0957,145.1989,145.0112,145.0206,11000.0
2017-10-06 13:20:00,154.5,154.76,154.34,154.74,8617.0,145.0206,145.2646,144.8704,145.2458,8617.0
2017-10-06 13:30:00,154.69,154.83,154.52,154.68,11654.0,145.1989,145.3303,145.0393,145.1895,11654.0
2017-10-06 13:40:00,154.58,154.81,154.58,154.74,10277.0,145.0957,145.3115,145.0957,145.2458,10277.0
2017-10-06 13:50:00,154.73,154.79,154.51,154.62,7316.0,145.2365,145.2928,145.03,145.1332,7316.0
2017-10-06 14:00:00,154.62,155.0,154.58,154.96,21798.0,145.1332,145.4899,145.0957,145.4523,21798.0
2017-10-06 14:10:00,154.89,155.03,154.64,154.78,9062.0,145.3866,145.5181,145.152,145.2834,9062.0
2017-10-06 14:20:00,154.83,155.06,154.79,154.96,14661.0,145.3303,145.5462,145.2928,145.4523,14661.0
2017-10-06 14:30:00,154.92,154.95,151.56,152.33,155553.0,145.4148,145.443,142.261,142.9837,155553.0
2017-10-06 14:40:00,152.33,152.51,150.56,151.0,299153.0,142.9837,143.1527,141.3223,141.7353,299153.0
2017-10-06 14:50:00,150.99,151.15,150.12,150.12,92463.0,141.7259,141.8761,140.9093,140.9093,92463.0
2017-10-06 15:00:00,150.18,150.23,149.51,149.51,232551.0,140.9656,141.0126,140.3367,140.3367,232551.0
2017-10-06 15:10:00,149.53,150.63,148.98,150.27,259897.0,140.3555,141.388,139.8393,141.0501,259897.0
2017-10-06 15:20:00,150.1,150.84,150.05,150.51,126723.0,140.8905,141.5851,140.8436,141.2754,126723.0
2017-10-06 15:30:00,150.55,151.2,150.52,150.93,123703.0,141.3129,141.923,141.2848,141.6696,123703.0
2017-10-06 15:40:00,150.94,151.85,150.6,151.29,206973.0,141.679,142.5332,141.3599,142.0075,206973.0
2017-10-06 15:50:00,151.22,151.31,150.98,151.31,174354.0,141.9418,142.0263,141.7165,142.0263,174354.0
2017-10-09 09:30:00,152.0,152.0,149.51,149.51,52212.0,142.674,142.674,140.3367,140.3367,52212.0
2017-10-09 09:40:00,149.61,149.91,149.52,149.56,11274.0,140.4306,140.7122,140.3461,140.3837,11274.0
2017-10-09 09:50:00,149.65,149.7,148.73,148.8,37078.0,140.4681,140.5151,139.6046,139.6703,37078.0
2017-10-09 10:00:00,148.76,148.86,148.26,148.26,80309.0,139.6328,139.7266,139.1634,139.1634,80309.0
2017-10-09 10:10:00,148.26,148.6,148.05,148.26,38046.0,139.1634,139.4826,138.9663,139.1634,38046.0
2017-10-09 10:20:00,148.19,148.34,147.56,147.79,51283.0,139.0977,139.2385,138.5064,138.7223,51283.0
2017-10-09 10:30:00,147.79,147.98,147.13,147.26,44362.0,138.7223,138.9006,138.1028,138.2248,44362.0
2017-10-09 10:40:00,147.34,147.5,146.96,147.07,36052.0,138.2999,138.4501,137.9432,138.0464,36052.0
2017-10-09 10:50:00,147.06,147.29,146.81,147.04,43327.0,138.0371,138.2529,137.8024,138.0183,43327.0
2017-10-09 11:00:00,147.05,147.14,146.77,146.86,22763.0,138.0277,138.1121,137.7648,137.8493,22763.0
2017-10-09 11:10:00,146.9,146.91,146.43,146.59,116951.0,137.8869,137.8963,137.4457,137.5959,116951.0
2017-10-09 11:20:00,146.59,147.9,146.58,147.82,61722.0,137.5959,138.8255,137.5865,138.7504,61722.0
2017-10-09 11:30:00,147.77,147.81,147.38,147.39,13960.0,138.7035,138.741,138.3374,138.3468,13960.0
2017-10-09 11:40:00,147.4,147.52,147.27,147.5,19980.0,138.3562,138.4688,138.2342,138.4501,19980.0
2017-10-09 11:50:00,147.48,147.82,147.48,147.72,14286.0,138.4313,138.7504,138.4313,138.6566,14286.0
2017-10-09 12:00:00,147.71,147.71,147.17,147.51,32804.0,138.6472,138.6472,138.1403,138.4594,32804.0
2017-10-09 12:10:00,147.51,147.77,147.35,147.35,22594.0,138.4594,138.7035,138.3093,138.3093,22594.0
2017-10-09 12:20:00,147.35,148.1,147.35,147.76,24112.0,138.3093,139.0132,138.3093,138.6941,24112.0
2017-10-09 12:30:00,147.78,147.82,147.57,147.57,19494.0,138.7129,138.7504,138.5158,138.5158,19494.0
2017-10-09 12:40:00,147.59,148.04,147.58,147.87,18493.0,138.5345,138.9569,138.5252,138.7974,18493.0
2017-10-09 12:50:00,147.81,147.91,147.5,147.85,19439.0,138.741,138.8349,138.4501,138.7786,19439.0
2017-10-09 13:00:00,147.88,147.98,147.78,147.81,15199.0,138.8067,138.9006,138.7129,138.741,15199.0
2017-10-09 13:10:00,147.81,148.08,147.78,148.08,16604.0,138.741,138.9945,138.7129,138.9945,16604.0
2017-10-09 13:20:00,148.04,148.32,147.93,148.27,18510.0,138.9569,139.2197,138.8537,139.1728,18510.0
2017-10-09 13:30:00,148.25,148.32,148.01,148.08,17810.0,139.154,139.2197,138.9288,138.9945,17810.0
2017-10-09 13:40:00,148.12,148.22,148.02,148.18,16039.0,139.032,139.1259,138.9382,139.0883,16039.0
2017-10-09 13:50:00,148.21,148.21,147.82,147.91,16340.0,139.1165,139.1165,138.7504,138.8349,16340.0
2017-10-09 14:00:00,147.94,148.09,147.73,148.09,32880.0,138.8631,139.0039,138.6659,139.0039,32880.0
2017-10-09 14:10:00,147.99,148.12,147.79,147.9,18641.0,138.91,139.032,138.7223,138.8255,18641.0
2017-10-09 14:20:00,147.9,148.11,147.85,148.04,26630.0,138.8255,139.0226,138.7786,138.9569,26630.0
2017-10-09 14:30:00,148.0,148.02,147.79,147.86,20498.0,138.9194,138.9382,138.7223,138.788,20498.0
2017-10-09 14:40:00,147.85,148.01,147.81,147.81,22571.0,138.7786,138.9288,138.741,138.741,22571.0
2017-10-09 14:50:00,147.79,147.99,147.68,147.91,38453.0,138.7223,138.91,138.619,138.8349,38453.0
2017-10-09 15:00:00,147.89,147.92,147.67,147.68,44890.0,138.8161,138.8443,138.6096,138.619,44890.0
2017-10-09 15:10:00,147.67,147.73,147.47,147.63,33968.0,138.6096,138.6659,138.4219,138.5721,33968.0
2017-10-09 15:20:00,147.57,147.71,147.4,147.43,39741.0,138.5158,138.6472,138.3562,138.3844,39741.0
2017-10-09 15:30:00,147.43,147.53,147.16,147.51,81627.0,138.3844,138.4782,138.1309,138.4594,81627.0
2017-10-09 15:40:00,147.49,147.86,147.49,147.75,109532.0,138.4407,138.788,138.4407,138.6847,109532.0
2017-10-09 15:50:00,147.75,148.25,147.75,148.13,126876.0,138.6847,139.154,138.6847,139.0414,126876.0
2017-10-10 09:30:00,149.41,150.6,149.02,149.7,65101.0,140.2429,141.3599,139.8768,140.5151,65101.0
2017-10-10 09:40:00,149.71,150.43,149.7,150.0,37923.0,140.5245,141.2003,140.5151,140.7967,37923.0
2017-10-10 09:50:00,149.98,150.0,149.31,149.38,28842.0,140.7779,140.7967,140.149,140.2147,28842.0
2017-10-10 10:00:00,149.34,149.41,148.68,149.3,28925.0,140.1772,140.2429,139.5577,140.1396,28925.0
2017-10-10 10:10:00,149.39,149.47,149.11,149.2,21221.0,140.2241,140.2992,139.9613,140.0458,21221.0
2017-10-10 10:20:00,149.17,149.44,148.95,149.23,33015.0,140.0176,140.271,139.8111,140.0739,33015.0
2017-10-10 10:30:00,149.25,149.31,149.15,149.25,20782.0,140.0927,140.149,139.9988,140.0927,20782.0
2017-10-10 10:40:00,149.25,149.37,149.11,149.2,36847.0,140.0927,140.2053,139.9613,140.0458,36847.0
2017-10-10 10:50:00,149.24,149.28,148.85,149.04,27042.0,140.0833,140.1208,139.7172,139.8956,27042.0
2017-10-10 11:00:00,149.03,149.03,148.71,148.93,29512.0,139.8862,139.8862,139.5858,139.7923,29512.0
2017-10-10 11:10:00,149.09,149.22,148.93,149.22,10887.0,139.9425,140.0645,139.7923,140.0645,10887.0
2017-10-10 11:20:00,149.22,149.27,149.0,149.17,33156.0,140.0645,140.1115,139.858,140.0176,33156.0
2017-10-10 11:30:00,149.17,149.17,148.79,148.81,14498.0,140.0176,140.0176,139.6609,139.6797,14498.0
2017-10-10 11:40:00,148.8,148.81,148.39,148.81,32251.0,139.6703,139.6797,139.2855,139.6797,32251.0
2017-10-10 11:50:00,148.86,149.13,148.69,149.01,19978.0,139.7266,139.98,139.567,139.8674,19978.0
2017-10-10 12:00:00,149.03,149.06,148.72,148.72,18011.0,139.8862,139.9143,139.5952,139.5952,18011.0
2017-10-10 12:10:00,148.67,148.9,148.58,148.84,19801.0,139.5483,139.7642,139.4638,139.7078,19801.0
2017-10-10 12:20:00,148.77,149.28,148.77,149.28,27887.0,139.6421,140.1208,139.6421,140.1208,27887.0
2017-10-10 12:30:00,149.28,149.29,149.08,149.27,19769.0,140.1208,140.1302,139.9331,140.1115,19769.0
2017-10-10 12:40:00,149.28,149.36,149.03,149.11,37435.0,140.1208,140.1959,139.8862,139.9613,37435.0
2017-10-10 12:50:00,149.04,149.13,149.03,149.1,19770.0,139.8956,139.98,139.8862,139.9519,19770.0
2017-10-10 13:00:00,149.1,149.25,149.08,149.11,34711.0,139.9519,140.0927,139.9331,139.9613,34711.0
2017-10-10 13:10:00,149.15,149.21,149.07,149.16,42783.0,139.9988,140.0551,139.9237,140.0082,42783.0
2017-10-10 13:20:00,149.19,149.47,149.18,149.43,30261.0,140.0364,140.2992,140.027,140.2616,30261.0
2017-10-10 13:30:00,149.41,149.49,149.25,149.32,33204.0,140.2429,140.318,140.0927,140.1584,33204.0
2017-10-10 13:40:00,149.32,149.68,149.29,149.68,11581.0,140.1584,140.4963,140.1302,140.4963,11581.0
2017-10-10 13:50:00,149.68,149.84,149.61,149.62,17050.0,140.4963,140.6465,140.4306,140.44,17050.0
2017-10-10 14:00:00,149.61,149.61,149.21,149.21,12483.0,140.4306,140.4306,140.0551,140.0551,12483.0
2017-10-10 14:10:00,149.21,149.25,148.97,148.97,20947.0,140.0551,140.0927,139.8299,139.8299,20947.0
2017-10-10 14:20:00,149.0,149.09,148.76,149.03,13744.0,139.858,139.9425,139.6328,139.8862,13744.0
2017-10-10 14:30:00,149.04,149.07,148.94,149.03,19133.0,139.8956,139.9237,139.8017,139.8862,19133.0
2017-10-10 14:40:00,149.03,149.11,148.95,149.1,30774.0,139.8862,139.9613,139.8111,139.9519,30774.0
2017-10-10 14:50:00,149.1,149.14,148.98,149.1,29811.0,139.9519,139.9894,139.8393,139.9519,29811.0
2017-10-10 15:00:00,149.1,149.15,149.06,149.12,36277.0,139.9519,139.9988,139.9143,139.9707,36277.0
2017-10-10 15:10:00,149.14,149.14,149.03,149.09,25839.0,139.9894,139.9894,139.8862,139.9425,25839.0
2017-10-10 15:20:00,149.1,149.12,149.03,149.05,38464.0,139.9519,139.9707,139.8862,139.905,38464.0
2017-10-10 15:30:00,149.06,149.12,149.04,149.07,40430.0,139.9143,139.9707,139.8956,139.9237,40430.0
2017-10-10 15:40:00,149.06,149.14,149.01,149.1,45132.0,139.9143,139.9894,139.8674,139.9519,45132.0
2017-10-10 15:50:00,149.1,149.44,149.08,149.41,120386.0,139.9519,140.271,139.9331,140.2429,120386.0
2017-10-11 09:30:00,148.88,149.53,148.88,149.33,24619.0,139.7454,140.3555,139.7454,140.1678,24619.0
2017-10-11 09:40:00,149.33,149.74,149.18,149.65,11112.0,140.1678,140.5526,140.027,140.4681,11112.0
2017-10-11 09:50:00,149.66,149.66,149.28,149.58,25574.0,140.4775,140.4775,140.1208,140.4024,25574.0
2017-10-11 10:00:00,149.65,149.87,149.47,149.71,15402.0,140.4681,140.6746,140.2992,140.5245,15402.0
2017-10-11 10:10:00,149.7,150.08,149.64,150.02,17375.0,140.5151,140.8718,140.4588,140.8154,17375.0
2017-10-11 10:20:00,150.05,150.05,149.71,149.75,14631.0,140.8436,140.8436,140.5245,140.562,14631.0
2017-10-11 10:30:00,149.78,150.15,149.78,150.15,14215.0,140.5902,140.9375,140.5902,140.9375,14215.0
2017-10-11 10:40:00,150.08,150.09,149.85,149.93,12169.0,140.8718,140.8811,140.6559,140.731,12169.0
2017-10-11 10:50:00,149.96,150.0,149.49,149.57,10313.0,140.7591,140.7967,140.318,140.3931,10313.0
2017-10-11 11:00:00,149.53,149.72,149.5,149.63,15431.0,140.3555,140.5338,140.3273,140.4494,15431.0
2017-10-11 11:10:00,149.67,149.78,149.45,149.52,22926.0,140.4869,140.5902,140.2804,140.3461,22926.0
2017-10-11 11:20:00,149.51,149.64,149.44,149.52,8087.0,140.3367,140.4588,140.271,140.3461,8087.0
2017-10-11 11:30:00,149.53,149.6,149.46,149.55,13971.0,140.3555,140.4212,140.2898,140.3743,13971.0
2017-10-11 11:40:00,149.51,149.57,149.4,149.5,7375.0,140.3367,140.3931,140.2335,140.3273,7375.0
2017-10-11 11:50:00,149.49,149.54,149.25,149.46,13289.0,140.318,140.3649,140.0927,140.2898,13289.0
2017-10-11 12:00:00,149.51,149.55,149.41,149.47,11923.0,140.3367,140.3743,140.2429,140.2992,11923.0
2017-10-11 12:10:00,149.42,149.51,149.34,149.51,5176.0,140.2523,140.3367,140.1772,140.3367,5176.0
2017-10-11 12:20:00,149.51,149.52,149.4,149.4,7440.0,140.3367,140.3461,140.2335,140.2335,7440.0
2017-10-11 12:30:00,149.43,149.47,149.39,149.46,3400.0,140.2616,140.2992,140.2241,140.2898,3400.0
2017-10-11 12:40:00,149.48,149.57,149.45,149.56,5695.0,140.3086,140.3931,140.2804,140.3837,5695.0
2017-10-11 12:50:00,149.56,149.81,149.56,149.81,8500.0,140.3837,140.6183,140.3837,140.6183,8500.0
2017-10-11 13:00:00,149.81,149.99,149.81,149.93,7754.0,140.6183,140.7873,140.6183,140.731,7754.0
2017-10-11 13:10:00,149.92,150.17,149.9,150.09,10114.0,140.7216,140.9562,140.7028,140.8811,10114.0
2017-10-11 13:20:00,150.12,150.15,150.01,150.12,6568.0,140.9093,140.9375,140.8061,140.9093,6568.0
2017-10-11 13:30:00,150.12,150.15,150.0,150.0,15203.0,140.9093,140.9375,140.7967,140.7967,15203.0
2017-10-11 13:40:00,150.03,150.08,149.67,149.67,8723.0,140.8248,140.8718,140.4869,140.4869,8723.0
2017-10-11 13:50:00,149.71,149.82,149.67,149.82,7615.0,140.5245,140.6277,140.4869,140.6277,7615.0
2017-10-11 14:00:00,149.79,150.03,149.76,150.03,9395.0,140.5996,140.8248,140.5714,140.8248,9395.0
2017-10-11 14:10:00,150.03,150.11,149.87,150.08,9174.0,140.8248,140.8999,140.6746,140.8718,9174.0
2017-10-11 14:20:00,150.08,150.1,149.8,149.8,13223.0,140.8718,140.8905,140.6089,140.6089,13223.0
2017-10-11 14:30:00,149.84,149.93,149.69,149.93,12077.0,140.6465,140.731,140.5057,140.731,12077.0
2017-10-11 14:40:00,149.87,150.01,149.87,149.97,15781.0,140.6746,140.8061,140.6746,140.7685,15781.0
2017-10-11 14:50:00,149.97,150.01,149.82,149.88,16555.0,140.7685,140.8061,140.6277,140.684,16555.0
2017-10-11 15:00:00,149.9,150.01,149.9,149.93,15381.0,140.7028,140.8061,140.7028,140.731,15381.0
2017-10-11 15:10:00,149.93,150.08,149.91,150.01,23269.0,140.731,140.8718,140.7122,140.8061,23269.0
2017-10-11 15:20:00,150.03,150.1,149.92,149.97,15092.0,140.8248,140.8905,140.7216,140.7685,15092.0
2017-10-11 15:30:00,149.94,150.11,149.92,150.03,22238.0,140.7404,140.8999,140.7216,140.8248,22238.0
2017-10-11 15:40:00,150.03,150.04,149.88,149.99,30552.0,140.8248,140.8342,140.684,140.7873,30552.0
2017-10-11 15:50:00,150.01,150.04,149.83,149.94,81285.0,140.8061,140.8342,140.6371,140.7404,81285.0
2017-10-12 09:30:00,149.94,150.4,149.23,150.4,16659.0,140.7404,141.1721,140.0739,141.1721,16659.0
2017-10-12 09:40:00,150.35,150.73,150.04,150.13,16224.0,141.1252,141.4819,140.8342,140.9187,16224.0
2017-10-12 09:50:00,150.15,150.41,149.98,150.31,10650.0,140.9375,141.1815,140.7779,141.0876,10650.0
2017-10-12 10:00:00,150.38,150.69,150.38,150.62,16745.0,141.1534,141.4443,141.1534,141.3786,16745.0
2017-10-12 10:10:00,150.55,150.78,150.53,150.57,21034.0,141.3129,141.5288,141.2942,141.3317,21034.0
2017-10-12 10:20:00,150.56,150.98,150.56,150.91,13641.0,141.3223,141.7165,141.3223,141.6508,13641.0
2017-10-12 10:30:00,150.99,151.3,150.93,151.0,24168.0,141.7259,142.0169,141.6696,141.7353,24168.0
2017-10-12 10:40:00,151.07,151.1,150.95,151.05,11011.0,141.801,141.8292,141.6884,141.7822,11011.0
2017-10-12 10:50:00,150.96,151.13,150.84,150.84,13985.0,141.6978,141.8573,141.5851,141.5851,13985.0
2017-10-12 11:00:00,150.78,151.25,150.78,151.21,13573.0,141.5288,141.97,141.5288,141.9324,13573.0
2017-10-12 11:10:00,151.25,151.41,151.2,151.32,11587.0,141.97,142.1202,141.923,142.0357,11587.0
2017-10-12 11:20:00,151.3,151.5,151.22,151.27,26671.0,142.0169,142.2046,141.9418,141.9887,26671.0
2017-10-12 11:30:00,151.25,151.47,151.25,151.38,12134.0,141.97,142.1765,141.97,142.092,12134.0
2017-10-12 11:40:00,151.4,151.46,151.25,151.25,11847.0,142.1108,142.1671,141.97,141.97,11847.0
2017-10-12 11:50:00,151.29,151.49,151.23,151.45,15093.0,142.0075,142.1953,141.9512,142.1577,15093.0
2017-10-12 12:00:00,151.47,151.47,151.18,151.22,16208.0,142.1765,142.1765,141.9043,141.9418,16208.0
2017-10-12 12:10:00,151.22,151.46,151.21,151.25,20332.0,141.9418,142.1671,141.9324,141.97,20332.0
2017-10-12 12:20:00,151.24,151.3,151.19,151.27,8720.0,141.9606,142.0169,141.9137,141.9887,8720.0
2017-10-12 12:30:00,151.24,151.29,151.2,151.27,14354.0,141.9606,142.0075,141.923,141.9887,14354.0
2017-10-12 12:40:00,151.23,151.25,151.04,151.04,8510.0,141.9512,141.97,141.7729,141.7729,8510.0
2017-10-12 12:50:00,151.05,151.12,151.02,151.09,3283.0,141.7822,141.848,141.7541,141.8198,3283.0
2017-10-12 13:00:00,151.06,151.16,151.05,151.16,6559.0,141.7916,141.8855,141.7822,141.8855,6559.0
2017-10-12 13:10:00,151.11,151.3,151.07,151.24,26942.0,141.8386,142.0169,141.801,141.9606,26942.0
2017-10-12 13:20:00,151.23,151.23,151.1,151.16,7026.0,141.9512,141.9512,141.8292,141.8855,7026.0
2017-10-12 13:30:00,151.2,151.21,151.11,151.21,10203.0,141.923,141.9324,141.8386,141.9324,10203.0
2017-10-12 13:40:00,151.17,151.28,151.01,151.03,11640.0,141.8949,141.9981,141.7447,141.7635,11640.0
2017-10-12 13:50:00,151.0,151.0,150.9,150.96,8009.0,141.7353,141.7353,141.6414,141.6978,8009.0
2017-10-12 14:00:00,150.96,151.03,150.94,150.97,12499.0,141.6978,141.7635,141.679,141.7072,12499.0
2017-10-12 14:10:00,150.96,150.96,150.73,150.78,18247.0,141.6978,141.6978,141.4819,141.5288,18247.0
2017-10-12 14:20:00,150.74,150.76,150.67,150.76,10113.0,141.4913,141.51,141.4256,141.51,10113.0
2017-10-12 14:30:00,150.78,150.9,150.69,150.9,9158.0,141.5288,141.6414,141.4443,141.6414,9158.0
2017-10-12 14:40:00,150.87,150.9,150.72,150.72,15734.0,141.6133,141.6414,141.4725,141.4725,15734.0
2017-10-12 14:50:00,150.65,150.91,150.63,150.91,11726.0,141.4068,141.6508,141.388,141.6508,11726.0
2017-10-12 15:00:00,150.91,150.98,150.88,150.91,16929.0,141.6508,141.7165,141.6227,141.6508,16929.0
2017-10-12 15:10:00,150.92,151.0,150.87,150.87,14468.0,141.6602,141.7353,141.6133,141.6133,14468.0
2017-10-12 15:20:00,150.86,150.92,150.85,150.87,12889.0,141.6039,141.6602,141.5945,141.6133,12889.0
2017-10-12 15:30:00,150.88,150.88,150.67,150.67,27169.0,141.6227,141.6227,141.4256,141.4256,27169.0
2017-10-12 15:40:00,150.68,150.71,150.63,150.64,32160.0,141.4349,141.4631,141.388,141.3974,32160.0
2017-10-12 15:50:00,150.64,150.78,150.43,150.65,118487.0,141.3974,141.5288,141.2003,141.4068,118487.0
2017-10-13 09:30:00,150.14,150.69,149.98,150.44,28995.0,140.9281,141.4443,140.7779,141.2097,28995.0
2017-10-13 09:40:00,150.61,150.91,149.65,149.75,148173.0,141.3692,141.6508,140.4681,140.562,148173.0
2017-10-13 09:50:00,149.93,149.93,146.3,146.35,225110.0,140.731,140.731,137.3237,137.3706,225110.0
2017-10-13 10:00:00,146.46,147.0,145.7,146.61,213628.0,137.4739,137.9807,136.7605,137.6147,213628.0
2017-10-13 10:10:00,146.66,147.73,146.14,146.5,65219.0,137.6616,138.6659,137.1735,137.5114,65219.0
2017-10-13 10:20:00,146.38,146.54,145.32,145.33,91360.0,137.3988,137.549,136.4038,136.4132,91360.0
2017-10-13 10:30:00,145.36,146.14,145.26,146.09,44719.0,136.4414,137.1735,136.3475,137.1266,44719.0
2017-10-13 10:40:00,145.93,146.42,145.86,146.27,37872.0,136.9764,137.4363,136.9107,137.2955,37872.0
2017-10-13 10:50:00,146.27,146.74,146.01,146.63,28594.0,137.2955,137.7367,137.0515,137.6334,28594.0
2017-10-13 11:00:00,146.63,146.97,146.55,146.85,31266.0,137.6334,137.9526,137.5583,137.8399,31266.0
2017-10-13 11:10:00,146.89,147.76,146.89,147.74,47195.0,137.8775,138.6941,137.8775,138.6753,47195.0
2017-10-13 11:20:00,147.74,147.98,147.45,147.85,31313.0,138.6753,138.9006,138.4031,138.7786,31313.0
2017-10-13 11:30:00,147.78,147.84,147.47,147.81,21119.0,138.7129,138.7692,138.4219,138.741,21119.0
2017-10-13 11:40:00,147.82,147.92,147.68,147.76,10693.0,138.7504,138.8443,138.619,138.6941,10693.0
2017-10-13 11:50:00,147.78,147.93,147.6,147.62,8063.0,138.7129,138.8537,138.5439,138.5627,8063.0
2017-10-13 12:00:00,147.56,147.97,147.39,147.77,19799.0,138.5064,138.8912,138.3468,138.7035,19799.0
2017-10-13 12:10:00,147.78,147.93,147.64,147.82,12125.0,138.7129,138.8537,138.5815,138.7504,12125.0
2017-10-13 12:20:00,147.86,147.96,147.73,147.78,11301.0,138.788,138.8818,138.6659,138.7129,11301.0
2017-10-13 12:30:00,147.8,147.85,147.63,147.76,10062.0,138.7317,138.7786,138.5721,138.6941,10062.0
2017-10-13 12:40:00,147.77,147.98,147.72,147.98,14667.0,138.7035,138.9006,138.6566,138.9006,14667.0
2017-10-13 12:50:00,148.05,148.1,147.69,147.89,35201.0,138.9663,139.0132,138.6284,138.8161,35201.0
2017-10-13 13:00:00,147.88,147.9,147.46,147.47,36811.0,138.8067,138.8255,138.4125,138.4219,36811.0
2017-10-13 13:10:00,147.5,147.7,147.46,147.58,50320.0,138.4501,138.6378,138.4125,138.5252,50320.0
2017-10-13 13:20:00,147.63,147.88,147.52,147.88,29375.0,138.5721,138.8067,138.4688,138.8067,29375.0
2017-10-13 13:30:00,147.88,147.94,147.68,147.68,19905.0,138.8067,138.8631,138.619,138.619,19905.0
2017-10-13 13:40:00,147.61,147.77,147.57,147.61,9572.0,138.5533,138.7035,138.5158,138.5533,9572.0
2017-10-13 13:50:00,147.66,147.71,147.55,147.6,12129.0,138.6002,138.6472,138.497,138.5439,12129.0
2017-10-13 14:00:00,147.61,147.65,147.37,147.37,22699.0,138.5533,138.5909,138.328,138.328,22699.0
2017-10-13 14:10:00,147.42,147.49,147.22,147.28,16291.0,138.375,138.4407,138.1872,138.2436,16291.0
2017-10-13 14:20:00,147.25,147.28,146.84,146.84,22915.0,138.2154,138.2436,137.8306,137.8306,22915.0
2017-10-13 14:30:00,146.87,147.12,146.87,147.0,36573.0,137.8587,138.0934,137.8587,137.9807,36573.0
2017-10-13 14:40:00,147.01,147.47,147.0,147.43,24368.0,137.9901,138.4219,137.9807,138.3844,24368.0
2017-10-13 14:50:00,147.4,147.74,147.38,147.71,28494.0,138.3562,138.6753,138.3374,138.6472,28494.0
2017-10-13 15:00:00,147.73,147.76,147.45,147.58,47058.0,138.6659,138.6941,138.4031,138.5252,47058.0
2017-10-13 15:10:00,147.56,147.56,147.1,147.15,38461.0,138.5064,138.5064,138.0746,138.1215,38461.0
2017-10-13 15:20:00,147.16,147.44,147.16,147.39,37892.0,138.1309,138.3937,138.1309,138.3468,37892.0
2017-10-13 15:30:00,147.36,147.45,147.16,147.38,44273.0,138.3186,138.4031,138.1309,138.3374,44273.0
2017-10-13 15:40:00,147.37,147.53,147.28,147.41,66834.0,138.328,138.4782,138.2436,138.3656,66834.0
2017-10-13 15:50:00,147.42,147.52,147.0,147.18,244736.0,138.375,138.4688,137.9807,138.1497,244736.0
2017-10-16 09:30:00,146.43,148.53,146.11,147.54,70783.0,137.4457,139.4169,137.1453,138.4876,70783.0
2017-10-16 09:40:00,147.54,148.6,147.54,148.12,128319.0,138.4876,139.4826,138.4876,139.032,128319.0
2017-10-16 09:50:00,148.19,148.29,147.25,147.55,18266.0,139.0977,139.1916,138.2154,138.497,18266.0
2017-10-16 10:00:00,147.55,148.14,147.55,148.05,29336.0,138.497,139.0508,138.497,138.9663,29336.0
2017-10-16 10:10:00,148.06,148.14,147.69,147.71,10771.0,138.9757,139.0508,138.6284,138.6472,10771.0
2017-10-16 10:20:00,147.8,147.8,147.51,147.65,7207.0,138.7317,138.7317,138.4594,138.5909,7207.0
2017-10-16 10:30:00,147.59,147.59,146.96,147.12,15170.0,138.5345,138.5345,137.9432,138.0934,15170.0
2017-10-16 10:40:00,147.15,147.4,146.9,147.13,11575.0,138.1215,138.3562,137.8869,138.1028,11575.0
2017-10-16 10:50:00,147.06,147.08,146.79,146.89,11702.0,138.0371,138.0558,137.7836,137.8775,11702.0
2017-10-16 11:00:00,146.9,147.12,146.8,147.11,8377.0,137.8869,138.0934,137.793,138.084,8377.0
2017-10-16 11:10:00,147.13,147.26,146.91,147.21,90161.0,138.1028,138.2248,137.8963,138.1779,90161.0
2017-10-16 11:20:00,147.16,147.52,147.16,147.22,39905.0,138.1309,138.4688,138.1309,138.1872,39905.0
2017-10-16 11:30:00,147.09,147.34,146.89,147.3,21772.0,138.0652,138.2999,137.8775,138.2623,21772.0
2017-10-16 11:40:00,147.33,147.33,146.41,146.48,14156.0,138.2905,138.2905,137.4269,137.4926,14156.0
2017-10-16 11:50:00,146.62,147.08,146.62,147.01,18138.0,137.6241,138.0558,137.6241,137.9901,18138.0
2017-10-16 12:00:00,147.01,147.05,146.0,146.33,43518.0,137.9901,138.0277,137.0421,137.3518,43518.0
2017-10-16 12:10:00,146.37,146.64,146.29,146.52,22377.0,137.3894,137.6428,137.3143,137.5302,22377.0
2017-10-16 12:20:00,146.5,146.52,146.2,146.2,28468.0,137.5114,137.5302,137.2298,137.2298,28468.0
2017-10-16 12:30:00,146.19,146.25,145.74,145.98,72498.0,137.2204,137.2768,136.798,137.0233,72498.0
2017-10-16 12:40:00,146.06,146.48,146.01,146.45,13550.0,137.0984,137.4926,137.0515,137.4645,13550.0
2017-10-16 12:50:00,146.46,146.63,146.41,146.51,14786.0,137.4739,137.6334,137.4269,137.5208,14786.0
2017-10-16 13:00:00,146.53,146.74,146.45,146.49,22732.0,137.5396,137.7367,137.4645,137.502,22732.0
2017-10-16 13:10:00,146.46,146.53,146.32,146.53,16317.0,137.4739,137.5396,137.3425,137.5396,16317.0
2017-10-16 13:20:00,146.53,146.58,146.45,146.55,11267.0,137.5396,137.5865,137.4645,137.5583,11267.0
2017-10-16 13:30:00,146.58,146.73,146.55,146.71,10890.0,137.5865,137.7273,137.5583,137.7085,10890.0
2017-10-16 13:40:00,146.7,146.85,146.66,146.85,16252.0,137.6991,137.8399,137.6616,137.8399,16252.0
2017-10-16 13:50:00,146.85,146.86,146.18,146.54,29584.0,137.8399,137.8493,137.211,137.549,29584.0
2017-10-16 14:00:00,146.53,146.81,146.39,146.61,21944.0,137.5396,137.8024,137.4082,137.6147,21944.0
2017-10-16 14:10:00,146.57,146.65,146.39,146.41,13398.0,137.5771,137.6522,137.4082,137.4269,13398.0
2017-10-16 14:20:00,146.42,146.62,146.38,146.54,32889.0,137.4363,137.6241,137.3988,137.549,32889.0
2017-10-16 14:30:00,146.51,146.71,146.43,146.65,32906.0,137.5208,137.7085,137.4457,137.6522,32906.0
2017-10-16 14:40:00,146.63,146.63,146.11,146.18,23976.0,137.6334,137.6334,137.1453,137.211,23976.0
2017-10-16 14:50:00,146.15,146.2,145.83,145.83,31973.0,137.1829,137.2298,136.8825,136.8825,31973.0
2017-10-16 15:00:00,145.8,146.15,145.58,146.15,40397.0,136.8544,137.1829,136.6479,137.1829,40397.0
2017-10-16 15:10:00,146.17,146.17,145.81,145.81,42193.0,137.2017,137.2017,136.8637,136.8637,42193.0
2017-10-16 15:20:00,145.79,146.36,145.79,146.21,41189.0,136.845,137.38,136.845,137.2392,41189.0
2017-10-16 15:30:00,146.23,146.41,146.21,146.4,39849.0,137.258,137.4269,137.2392,137.4175,39849.0
2017-10-16 15:40:00,146.4,146.54,146.38,146.52,55370.0,137.4175,137.549,137.3988,137.5302,55370.0
2017-10-16 15:50:00,146.55,146.66,146.48,146.6,93690.0,137.5583,137.6616,137.4926,137.6053,93690.0
2017-10-17 09:30:00,146.53,146.89,145.94,146.89,57349.0,137.5396,137.8775,136.9858,137.8775,57349.0
2017-10-17 09:40:00,146.89,147.5,146.75,147.24,17565.0,137.8775,138.4501,137.7461,138.206,17565.0
2017-10-17 09:50:00,147.33,147.49,146.96,146.97,29893.0,138.2905,138.4407,137.9432,137.9526,29893.0
2017-10-17 10:00:00,146.98,147.15,146.72,146.72,30186.0,137.962,138.1215,137.7179,137.7179,30186.0
2017-10-17 10:10:00,146.78,146.94,146.69,146.8,19781.0,137.7742,137.9244,137.6898,137.793,19781.0
2017-10-17 10:20:00,146.71,147.08,146.71,147.05,17459.0,137.7085,138.0558,137.7085,138.0277,17459.0
2017-10-17 10:30:00,147.11,147.17,146.76,146.97,53415.0,138.084,138.1403,137.7555,137.9526,53415.0
2017-10-17 10:40:00,146.96,147.33,146.88,147.28,21429.0,137.9432,138.2905,137.8681,138.2436,21429.0
2017-10-17 10:50:00,147.28,147.33,146.9,146.93,24411.0,138.2436,138.2905,137.8869,137.915,24411.0
2017-10-17 11:00:00,146.93,147.0,146.69,146.69,34582.0,137.915,137.9807,137.6898,137.6898,34582.0
2017-10-17 11:10:00,146.69,146.85,146.69,146.73,42809.0,137.6898,137.8399,137.6898,137.7273,42809.0
2017-10-17 11:20:00,146.73,146.81,146.62,146.78,29363.0,137.7273,137.8024,137.6241,137.7742,29363.0
2017-10-17 11:30:00,146.8,146.8,146.0,146.3,31355.0,137.793,137.793,137.0421,137.3237,31355.0
2017-10-17 11:40:00,146.3,146.35,146.07,146.07,20168.0,137.3237,137.3706,137.1078,137.1078,20168.0
2017-10-17 11:50:00,146.08,146.21,145.87,146.18,18877.0,137.1172,137.2392,136.9201,137.211,18877.0
2017-10-17 12:00:00,146.2,146.26,145.65,145.65,43869.0,137.2298,137.2861,136.7136,136.7136,43869.0
2017-10-17 12:10:00,145.62,145.99,145.61,145.99,21161.0,136.6854,137.0327,136.676,137.0327,21161.0
2017-10-17 12:20:00,145.99,146.36,145.98,146.09,9231.0,137.0327,137.38,137.0233,137.1266,9231.0
2017-10-17 12:30:00,146.05,146.27,146.05,146.27,12181.0,137.089,137.2955,137.089,137.2955,12181.0
2017-10-17 12:40:00,146.28,146.42,146.22,146.42,10396.0,137.3049,137.4363,137.2486,137.4363,10396.0
2017-10-17 12:50:00,146.44,146.63,146.44,146.54,7621.0,137.4551,137.6334,137.4551,137.549,7621.0
2017-10-17 13:00:00,146.57,146.84,146.56,146.76,14545.0,137.5771,137.8306,137.5677,137.7555,14545.0
2017-10-17 13:10:00,146.79,146.85,146.76,146.84,6195.0,137.7836,137.8399,137.7555,137.8306,6195.0
2017-10-17 13:20:00,146.86,146.92,146.66,146.72,17074.0,137.8493,137.9056,137.6616,137.7179,17074.0
2017-10-17 13:30:00,146.72,146.77,146.51,146.53,26029.0,137.7179,137.7648,137.5208,137.5396,26029.0
2017-10-17 13:40:00,146.56,146.73,146.56,146.69,11529.0,137.5677,137.7273,137.5677,137.6898,11529.0
2017-10-17 13:50:00,146.66,146.69,146.44,146.66,25380.0,137.6616,137.6898,137.4551,137.6616,25380.0
2017-10-17 14:00:00,146.72,147.04,146.29,146.42,62942.0,137.7179,138.0183,137.3143,137.4363,62942.0
2017-10-17 14:10:00,146.45,146.5,145.88,146.05,26687.0,137.4645,137.5114,136.9295,137.089,26687.0
2017-10-17 14:20:00,146.04,146.34,145.99,146.23,22497.0,137.0796,137.3612,137.0327,137.258,22497.0
2017-10-17 14:30:00,146.26,146.75,146.2,146.68,27078.0,137.2861,137.7461,137.2298,137.6804,27078.0
2017-10-17 14:40:00,146.59,146.78,146.59,146.78,12697.0,137.5959,137.7742,137.5959,137.7742,12697.0
2017-10-17 14:50:00,146.75,146.75,145.99,146.65,43368.0,137.7461,137.7461,137.0327,137.6522,43368.0
2017-10-17 15:00:00,146.71,146.8,146.6,146.8,16450.0,137.7085,137.793,137.6053,137.793,16450.0
2017-10-17 15:10:00,146.77,146.83,146.32,146.37,27659.0,137.7648,137.8212,137.3425,137.3894,27659.0
2017-10-17 15:20:00,146.4,146.43,146.24,146.39,29629.0,137.4175,137.4457,137.2674,137.4082,29629.0
2017-10-17 15:30:00,146.38,146.49,146.33,146.33,39952.0,137.3988,137.502,137.3518,137.3518,39952.0
2017-10-17 15:40:00,146.34,146.66,146.32,146.48,37227.0,137.3612,137.6616,137.3425,137.4926,37227.0
2017-10-17 15:50:00,146.46,146.52,146.25,146.37,149117.0,137.4739,137.5302,137.2768,137.3894,149117.0
2017-10-18 09:30:00,146.42,147.05,146.28,146.28,20409.0,137.4363,138.0277,137.3049,137.3049,20409.0
2017-10-18 09:40:00,146.23,147.11,146.22,147.08,20386.0,137.258,138.084,137.2486,138.0558,20386.0
2017-10-18 09:50:00,147.07,147.96,146.99,147.54,40357.0,138.0464,138.8818,137.9713,138.4876,40357.0
2017-10-18 10:00:00,147.58,147.66,147.06,147.07,43784.0,138.5252,138.6002,138.0371,138.0464,43784.0
2017-10-18 10:10:00,147.06,147.16,146.65,146.98,50543.0,138.0371,138.1309,137.6522,137.962,50543.0
2017-10-18 10:20:00,146.99,147.32,146.93,147.06,39001.0,137.9713,138.2811,137.915,138.0371,39001.0
2017-10-18 10:30:00,147.05,147.26,146.97,147.07,24191.0,138.0277,138.2248,137.9526,138.0464,24191.0
2017-10-18 10:40:00,147.06,147.16,146.75,146.87,29295.0,138.0371,138.1309,137.7461,137.8587,29295.0
2017-10-18 10:50:00,146.9,147.06,146.64,146.91,18102.0,137.8869,138.0371,137.6428,137.8963,18102.0
2017-10-18 11:00:00,146.93,147.18,146.67,147.16,30137.0,137.915,138.1497,137.671,138.1309,30137.0
2017-10-18 11:10:00,147.09,147.16,146.74,146.93,13968.0,138.0652,138.1309,137.7367,137.915,13968.0
2017-10-18 11:20:00,146.99,147.16,146.91,147.1,22707.0,137.9713,138.1309,137.8963,138.0746,22707.0
2017-10-18 11:30:00,147.0,147.16,147.0,147.04,18483.0,137.9807,138.1309,137.9807,138.0183,18483.0
2017-10-18 11:40:00,147.08,147.16,146.86,146.94,30950.0,138.0558,138.1309,137.8493,137.9244,30950.0
2017-10-18 11:50:00,146.97,147.11,146.91,147.01,20307.0,137.9526,138.084,137.8963,137.9901,20307.0
2017-10-18 12:00:00,147.01,147.05,146.92,147.01,29562.0,137.9901,138.0277,137.9056,137.9901,29562.0
2017-10-18 12:10:00,147.0,147.36,146.84,147.34,78648.0,137.9807,138.3186,137.8306,138.2999,78648.0
2017-10-18 12:20:00,147.34,147.78,147.33,147.68,5610.0,138.2999,138.7129,138.2905,138.619,5610.0
2017-10-18 12:30:00,147.63,147.87,147.62,147.86,10967.0,138.5721,138.7974,138.5627,138.788,10967.0
2017-10-18 12:40:00,147.92,148.12,147.81,147.84,43408.0,138.8443,139.032,138.741,138.7692,43408.0
2017-10-18 12:50:00,147.84,147.86,147.51,147.59,57512.0,138.7692,138.788,138.4594,138.5345,57512.0
2017-10-18 13:00:00,147.57,147.57,146.76,146.77,82473.0,138.5158,138.5158,137.7555,137.7648,82473.0
2017-10-18 13:10:00,146.86,146.93,146.78,146.89,43139.0,137.8493,137.915,137.7742,137.8775,43139.0
2017-10-18 13:20:00,146.86,146.93,146.64,146.8,21823.0,137.8493,137.915,137.6428,137.793,21823.0
2017-10-18 13:30:00,146.8,146.92,146.67,146.69,12896.0,137.793,137.9056,137.671,137.6898,12896.0
2017-10-18 13:40:00,146.72,146.74,146.02,146.55,45231.0,137.7179,137.7367,137.0609,137.5583,45231.0
2017-10-18 13:50:00,146.53,146.68,146.4,146.57,18953.0,137.5396,137.6804,137.4175,137.5771,18953.0
2017-10-18 14:00:00,146.58,146.59,146.37,146.51,17608.0,137.5865,137.5959,137.3894,137.5208,17608.0
2017-10-18 14:10:00,146.57,146.57,145.84,146.0,70378.0,137.5771,137.5771,136.8919,137.0421,70378.0
2017-10-18 14:20:00,146.0,146.12,145.9,145.9,27793.0,137.0421,137.1547,136.9482,136.9482,27793.0
2017-10-18 14:30:00,145.88,146.09,145.85,146.0,31565.0,136.9295,137.1266,136.9013,137.0421,31565.0
2017-10-18 14:40:00,146.04,146.26,145.88,146.14,30291.0,137.0796,137.2861,136.9295,137.1735,30291.0
2017-10-18 14:50:00,146.11,146.34,146.0,146.06,21276.0,137.1453,137.3612,137.0421,137.0984,21276.0
2017-10-18 15:00:00,146.16,146.23,146.12,146.18,15239.0,137.1923,137.258,137.1547,137.211,15239.0
2017-10-18 15:10:00,146.2,146.43,146.19,146.33,23242.0,137.2298,137.4457,137.2204,137.3518,23242.0
2017-10-18 15:20:00,146.33,146.44,146.31,146.34,22425.0,137.3518,137.4551,137.3331,137.3612,22425.0
2017-10-18 15:30:00,146.33,146.33,146.02,146.16,42323.0,137.3518,137.3518,137.0609,137.1923,42323.0
2017-10-18 15:40:00,146.16,146.21,146.01,146.05,59895.0,137.1923,137.2392,137.0515,137.089,59895.0
2017-10-18 15:50:00,146.05,146.22,146.0,146.2,108990.0,137.089,137.2486,137.0421,137.2298,108990.0
2017-10-19 09:30:00,146.36,148.42,146.33,147.45,68078.0,137.38,139.3136,137.3518,138.4031,68078.0
2017-10-19 09:40:00,147.5,148.48,147.5,148.02,51834.0,138.4501,139.3699,138.4501,138.9382,51834.0
2017-10-19 09:50:00,148.04,148.18,147.59,148.13,41045.0,138.9569,139.0883,138.5345,139.0414,41045.0
2017-10-19 10:00:00,148.15,148.2,147.02,147.38,55866.0,139.0602,139.1071,137.9995,138.3374,55866.0
2017-10-19 10:10:00,147.31,147.8,147.11,147.71,30852.0,138.2717,138.7317,138.084,138.6472,30852.0
2017-10-19 10:20:00,147.7,147.88,147.61,147.76,25570.0,138.6378,138.8067,138.5533,138.6941,25570.0
2017-10-19 10:30:00,147.76,147.91,147.63,147.9,32560.0,138.6941,138.8349,138.5721,138.8255,32560.0
2017-10-19 10:40:00,147.92,148.4,147.81,148.33,48945.0,138.8443,139.2948,138.741,139.2291,48945.0
2017-10-19 10:50:00,148.34,148.55,148.19,148.42,51095.0,139.2385,139.4356,139.0977,139.3136,51095.0
2017-10-19 11:00:00,148.47,148.5,148.31,148.47,26406.0,139.3605,139.3887,139.2104,139.3605,26406.0
2017-10-19 11:10:00,148.47,149.14,148.47,148.98,118563.0,139.3605,139.9894,139.3605,139.8393,118563.0
2017-10-19 11:20:00,148.98,149.1,148.86,148.97,67441.0,139.8393,139.9519,139.7266,139.8299,67441.0
2017-10-19 11:30:00,148.9,149.56,148.89,149.55,50640.0,139.7642,140.3837,139.7548,140.3743,50640.0
2017-10-19 11:40:00,149.49,149.65,149.42,149.59,42526.0,140.318,140.4681,140.2523,140.4118,42526.0
2017-10-19 11:50:00,149.55,149.84,149.53,149.69,26058.0,140.3743,140.6465,140.3555,140.5057,26058.0
2017-10-19 12:00:00,149.63,149.69,149.53,149.62,41897.0,140.4494,140.5057,140.3555,140.44,41897.0
2017-10-19 12:10:00,149.59,149.83,149.59,149.83,30205.0,140.4118,140.6371,140.4118,140.6371,30205.0
2017-10-19 12:20:00,149.8,149.81,149.54,149.65,30149.0,140.6089,140.6183,140.3649,140.4681,30149.0
2017-10-19 12:30:00,149.62,149.79,149.57,149.69,20215.0,140.44,140.5996,140.3931,140.5057,20215.0
2017-10-19 12:40:00,149.72,150.0,149.66,149.99,32263.0,140.5338,140.7967,140.4775,140.7873,32263.0
2017-10-19 12:50:00,150.0,150.27,149.98,150.15,69154.0,140.7967,141.0501,140.7779,140.9375,69154.0
2017-10-19 13:00:00,150.15,150.41,150.04,150.37,83742.0,140.9375,141.1815,140.8342,141.144,83742.0
2017-10-19 13:10:00,150.3,150.42,150.13,150.39,51966.0,141.0783,141.1909,140.9187,141.1627,51966.0
2017-10-19 13:20:00,150.4,150.43,149.89,149.97,28071.0,141.1721,141.2003,140.6934,140.7685,28071.0
2017-10-19 13:30:00,149.94,150.19,149.91,150.07,38188.0,140.7404,140.975,140.7122,140.8624,38188.0
2017-10-19 13:40:00,150.12,150.23,150.05,150.05,31188.0,140.9093,141.0126,140.8436,140.8436,31188.0
2017-10-19 13:50:00,150.03,150.15,149.94,150.02,28444.0,140.8248,140.9375,140.7404,140.8154,28444.0
2017-10-19 14:00:00,149.98,150.03,149.85,149.95,29046.0,140.7779,140.8248,140.6559,140.7497,29046.0
2017-10-19 14:10:00,149.94,149.96,149.62,149.73,17961.0,140.7404,140.7591,140.44,140.5432,17961.0
2017-10-19 14:20:00,149.78,149.78,149.59,149.68,27813.0,140.5902,140.5902,140.4118,140.4963,27813.0
2017-10-19 14:30:00,149.71,149.71,149.5,149.55,41029.0,140.5245,140.5245,140.3273,140.3743,41029.0
2017-10-19 14:40:00,149.56,149.56,149.34,149.47,31285.0,140.3837,140.3837,140.1772,140.2992,31285.0
2017-10-19 14:50:00,149.5,149.6,149.42,149.5,28548.0,140.3273,140.4212,140.2523,140.3273,28548.0
2017-10-19 15:00:00,149.51,149.51,149.1,149.15,44274.0,140.3367,140.3367,139.9519,139.9988,44274.0
2017-10-19 15:10:00,149.15,149.81,149.15,149.72,46777.0,139.9988,140.6183,139.9988,140.5338,46777.0
2017-10-19 15:20:00,149.68,149.85,149.6,149.76,38725.0,140.4963,140.6559,140.4212,140.5714,38725.0
2017-10-19 15:30:00,149.73,150.01,149.64,149.8,56051.0,140.5432,140.8061,140.4588,140.6089,56051.0
2017-10-19 15:40:00,149.8,149.88,149.68,149.81,59172.0,140.6089,140.684,140.4963,140.6183,59172.0
2017-10-19 15:50:00,149.81,149.99,149.8,149.96,110088.0,140.6183,140.7873,140.6089,140.7591,110088.0
2017-10-20 09:30:00,150.56,151.4,150.5,151.26,52501.0,141.3223,142.1108,141.266,141.9794,52501.0
2017-10-20 09:40:00,151.2,151.39,150.97,151.31,12452.0,141.923,142.1014,141.7072,142.0263,12452.0
2017-10-20 09:50:00,151.22,151.97,151.22,151.88,25698.0,141.9418,142.6458,141.9418,142.5613,25698.0
2017-10-20 10:00:00,151.94,151.94,151.56,151.7,30798.0,142.6176,142.6176,142.261,142.3924,30798.0
2017-10-20 10:10:00,151.78,151.79,151.39,151.4,30335.0,142.4675,142.4768,142.1014,142.1108,30335.0
2017-10-20 10:20:00,151.39,151.41,151.02,151.07,7410.0,142.1014,142.1202,141.7541,141.801,7410.0
2017-10-20 10:30:00,151.02,151.14,150.99,151.1,10886.0,141.7541,141.8667,141.7259,141.8292,10886.0
2017-10-20 10:40:00,151.19,151.19,151.0,151.05,7081.0,141.9137,141.9137,141.7353,141.7822,7081.0
2017-10-20 10:50:00,151.0,151.03,150.58,150.58,27428.0,141.7353,141.7635,141.3411,141.3411,27428.0
2017-10-20 11:00:00,150.64,150.88,150.59,150.69,17547.0,141.3974,141.6227,141.3505,141.4443,17547.0
2017-10-20 11:10:00,150.75,150.79,150.25,150.66,36614.0,141.5007,141.5382,141.0313,141.4162,36614.0
2017-10-20 11:20:00,150.71,150.88,150.58,150.76,20848.0,141.4631,141.6227,141.3411,141.51,20848.0
2017-10-20 11:30:00,150.78,150.88,150.76,150.76,14156.0,141.5288,141.6227,141.51,141.51,14156.0
2017-10-20 11:40:00,150.81,151.09,150.71,151.09,12199.0,141.557,141.8198,141.4631,141.8198,12199.0
2017-10-20 11:50:00,151.1,151.1,150.96,151.0,26879.0,141.8292,141.8292,141.6978,141.7353,26879.0
2017-10-20 12:00:00,150.98,151.27,150.98,151.15,11658.0,141.7165,141.9887,141.7165,141.8761,11658.0
2017-10-20 12:10:00,151.17,151.17,150.85,150.87,21711.0,141.8949,141.8949,141.5945,141.6133,21711.0
2017-10-20 12:20:00,150.92,151.05,150.68,151.04,26198.0,141.6602,141.7822,141.4349,141.7729,26198.0
2017-10-20 12:30:00,151.12,151.18,150.79,150.79,15294.0,141.848,141.9043,141.5382,141.5382,15294.0
2017-10-20 12:40:00,150.79,151.11,150.79,151.04,15079.0,141.5382,141.8386,141.5382,141.7729,15079.0
2017-10-20 12:50:00,151.05,151.15,151.04,151.07,8507.0,141.7822,141.8761,141.7729,141.801,8507.0
2017-10-20 13:00:00,151.1,151.38,150.97,151.28,16750.0,141.8292,142.092,141.7072,141.9981,16750.0
2017-10-20 13:10:00,151.33,151.37,151.26,151.32,9514.0,142.0451,142.0826,141.9794,142.0357,9514.0
2017-10-20 13:20:00,151.32,151.35,150.97,151.0,9187.0,142.0357,142.0638,141.7072,141.7353,9187.0
2017-10-20 13:30:00,150.99,150.99,150.69,150.74,61526.0,141.7259,141.7259,141.4443,141.4913,61526.0
2017-10-20 13:40:00,150.72,150.93,150.56,150.87,32771.0,141.4725,141.6696,141.3223,141.6133,32771.0
2017-10-20 13:50:00,150.88,150.9,150.61,150.82,15691.0,141.6227,141.6414,141.3692,141.5664,15691.0
2017-10-20 14:00:00,150.85,150.88,150.73,150.77,10016.0,141.5945,141.6227,141.4819,141.5194,10016.0
2017-10-20 14:10:00,150.72,150.79,150.48,150.7,33950.0,141.4725,141.5382,141.2472,141.4537,33950.0
2017-10-20 14:20:00,150.72,150.79,150.49,150.6,46654.0,141.4725,141.5382,141.2566,141.3599,46654.0
2017-10-20 14:30:00,150.63,150.86,150.52,150.86,67377.0,141.388,141.6039,141.2848,141.6039,67377.0
2017-10-20 14:40:00,150.87,150.87,150.64,150.8,13284.0,141.6133,141.6133,141.3974,141.5476,13284.0
2017-10-20 14:50:00,150.8,150.91,150.77,150.86,17664.0,141.5476,141.6508,141.5194,141.6039,17664.0
2017-10-20 15:00:00,150.88,150.91,150.65,150.68,18412.0,141.6227,141.6508,141.4068,141.4349,18412.0
2017-10-20 15:10:00,150.72,150.75,150.63,150.67,12568.0,141.4725,141.5007,141.388,141.4256,12568.0
2017-10-20 15:20:00,150.7,150.75,150.64,150.67,18895.0,141.4537,141.5007,141.3974,141.4256,18895.0
2017-10-20 15:30:00,150.67,150.72,150.52,150.59,36509.0,141.4256,141.4725,141.2848,141.3505,36509.0
2017-10-20 15:40:00,150.58,150.67,150.5,150.67,40431.0,141.3411,141.4256,141.266,141.4256,40431.0
2017-10-20 15:50:00,150.67,150.79,150.53,150.78,75203.0,141.4256,141.5382,141.2942,141.5288,75203.0
2017-10-23 09:30:00,150.38,150.6,149.5,149.73,36850.0,141.1534,141.3599,140.3273,140.5432,36850.0
2017-10-23 09:40:00,149.6,149.75,149.24,149.27,29969.0,140.4212,140.562,140.0833,140.1115,29969.0
2017-10-23 09:50:00,149.35,149.58,149.25,149.34,26771.0,140.1866,140.4024,140.0927,140.1772,26771.0
2017-10-23 10:00:00,149.33,149.44,149.11,149.44,21159.0,140.1678,140.271,139.9613,140.271,21159.0
2017-10-23 10:10:00,149.44,149.65,149.42,149.54,35284.0,140.271,140.4681,140.2523,140.3649,35284.0
2017-10-23 10:20:00,149.57,149.6,149.21,149.38,31195.0,140.3931,140.4212,140.0551,140.2147,31195.0
2017-10-23 10:30:00,149.43,149.49,149.24,149.38,58484.0,140.2616,140.318,140.0833,140.2147,58484.0
2017-10-23 10:40:00,149.37,149.42,149.25,149.37,29698.0,140.2053,140.2523,140.0927,140.2053,29698.0
2017-10-23 10:50:00,149.36,149.4,149.15,149.15,20363.0,140.1959,140.2335,139.9988,139.9988,20363.0
2017-10-23 11:00:00,149.13,149.43,149.13,149.43,31994.0,139.98,140.2616,139.98,140.2616,31994.0
2017-10-23 11:10:00,149.43,149.44,149.14,149.27,18759.0,140.2616,140.271,139.9894,140.1115,18759.0
2017-10-23 11:20:00,149.3,149.49,149.24,149.48,29010.0,140.1396,140.318,140.0833,140.3086,29010.0
2017-10-23 11:30:00,149.51,149.58,149.35,149.47,25651.0,140.3367,140.4024,140.1866,140.2992,25651.0
2017-10-23 11:40:00,149.48,149.48,149.33,149.43,14342.0,140.3086,140.3086,140.1678,140.2616,14342.0
2017-10-23 11:50:00,149.43,149.6,149.34,149.41,19716.0,140.2616,140.4212,140.1772,140.2429,19716.0
2017-10-23 12:00:00,149.43,149.51,149.36,149.5,17289.0,140.2616,140.3367,140.1959,140.3273,17289.0
2017-10-23 12:10:00,149.51,149.72,149.45,149.66,22707.0,140.3367,140.5338,140.2804,140.4775,22707.0
2017-10-23 12:20:00,149.65,149.65,149.41,149.47,15884.0,140.4681,140.4681,140.2429,140.2992,15884.0
2017-10-23 12:30:00,149.46,149.51,149.44,149.45,12036.0,140.2898,140.3367,140.271,140.2804,12036.0
2017-10-23 12:40:00,149.49,149.53,149.43,149.49,27616.0,140.318,140.3555,140.2616,140.318,27616.0
2017-10-23 12:50:00,149.51,149.73,149.48,149.65,23397.0,140.3367,140.5432,140.3086,140.4681,23397.0
2017-10-23 13:00:00,149.69,149.81,149.67,149.67,21803.0,140.5057,140.6183,140.4869,140.4869,21803.0
2017-10-23 13:10:00,149.67,149.71,149.48,149.51,19002.0,140.4869,140.5245,140.3086,140.3367,19002.0
2017-10-23 13:20:00,149.54,149.6,149.45,149.46,12764.0,140.3649,140.4212,140.2804,140.2898,12764.0
2017-10-23 13:30:00,149.49,149.54,149.25,149.34,22658.0,140.318,140.3649,140.0927,140.1772,22658.0
2017-10-23 13:40:00,149.33,149.5,149.24,149.42,25536.0,140.1678,140.3273,140.0833,140.2523,25536.0
2017-10-23 13:50:00,149.39,149.47,149.16,149.25,27901.0,140.2241,140.2992,140.0082,140.0927,27901.0
2017-10-23 14:00:00,149.3,149.3,148.97,148.97,15191.0,140.1396,140.1396,139.8299,139.8299,15191.0
2017-10-23 14:10:00,149.0,149.05,148.83,148.85,18422.0,139.858,139.905,139.6985,139.7172,18422.0
2017-10-23 14:20:00,148.9,148.99,148.85,148.97,8834.0,139.7642,139.8486,139.7172,139.8299,8834.0
2017-10-23 14:30:00,148.96,149.03,148.77,148.78,15186.0,139.8205,139.8862,139.6421,139.6515,15186.0
2017-10-23 14:40:00,148.81,149.0,148.81,148.95,12046.0,139.6797,139.858,139.6797,139.8111,12046.0
2017-10-23 14:50:00,148.95,149.23,148.92,149.11,34661.0,139.8111,140.0739,139.7829,139.9613,34661.0
2017-10-23 15:00:00,149.14,149.16,149.01,149.16,40377.0,139.9894,140.0082,139.8674,140.0082,40377.0
2017-10-23 15:10:00,149.18,149.21,148.97,148.99,42769.0,140.027,140.0551,139.8299,139.8486,42769.0
2017-10-23 15:20:00,149.02,149.03,148.74,148.77,37567.0,139.8768,139.8862,139.614,139.6421,37567.0
2017-10-23 15:30:00,148.77,148.83,148.31,148.5,49559.0,139.6421,139.6985,139.2104,139.3887,49559.0
2017-10-23 15:40:00,148.5,148.56,148.37,148.5,68051.0,139.3887,139.445,139.2667,139.3887,68051.0
2017-10-23 15:50:00,148.49,148.49,148.18,148.31,130231.0,139.3793,139.3793,139.0883,139.2104,130231.0
2017-10-24 09:30:00,147.9,147.97,147.0,147.28,25033.0,138.8255,138.8912,137.9807,138.2436,25033.0
2017-10-24 09:40:00,147.21,147.74,147.21,147.67,21605.0,138.1779,138.6753,138.1779,138.6096,21605.0
2017-10-24 09:50:00,147.74,147.91,147.39,147.39,27305.0,138.6753,138.8349,138.3468,138.3468,27305.0
2017-10-24 10:00:00,147.43,147.59,147.02,147.55,29686.0,138.3844,138.5345,137.9995,138.497,29686.0
2017-10-24 10:10:00,147.61,148.68,147.54,148.56,21717.0,138.5533,139.5577,138.4876,139.445,21717.0
2017-10-24 10:20:00,148.62,149.07,148.54,148.73,24809.0,139.5013,139.9237,139.4262,139.6046,24809.0
2017-10-24 10:30:00,148.72,149.3,148.46,149.3,18238.0,139.5952,140.1396,139.3512,140.1396,18238.0
2017-10-24 10:40:00,149.31,149.4,148.99,149.38,28413.0,140.149,140.2335,139.8486,140.2147,28413.0
2017-10-24 10:50:00,149.38,150.16,149.3,149.72,33201.0,140.2147,140.9469,140.1396,140.5338,33201.0
2017-10-24 11:00:00,149.77,149.92,149.6,149.78,52491.0,140.5808,140.7216,140.4212,140.5902,52491.0
2017-10-24 11:10:00,149.78,149.95,149.77,149.89,19887.0,140.5902,140.7497,140.5808,140.6934,19887.0
2017-10-24 11:20:00,149.82,149.97,149.72,149.86,27140.0,140.6277,140.7685,140.5338,140.6653,27140.0
2017-10-24 11:30:00,149.8,149.89,149.74,149.78,18733.0,140.6089,140.6934,140.5526,140.5902,18733.0
2017-10-24 11:40:00,149.81,150.1,149.78,150.02,13164.0,140.6183,140.8905,140.5902,140.8154,13164.0
2017-10-24 11:50:00,150.08,150.12,149.83,149.85,15197.0,140.8718,140.9093,140.6371,140.6559,15197.0
2017-10-24 12:00:00,149.85,150.2,149.84,150.2,13488.0,140.6559,140.9844,140.6465,140.9844,13488.0
2017-10-24 12:10:00,150.15,150.18,150.03,150.08,12611.0,140.9375,140.9656,140.8248,140.8718,12611.0
2017-10-24 12:20:00,150.06,150.14,149.98,150.06,14574.0,140.853,140.9281,140.7779,140.853,14574.0
2017-10-24 12:30:00,150.04,150.12,149.95,149.99,11954.0,140.8342,140.9093,140.7497,140.7873,11954.0
2017-10-24 12:40:00,149.99,150.4,149.97,150.26,25096.0,140.7873,141.1721,140.7685,141.0407,25096.0
2017-10-24 12:50:00,150.25,150.49,150.11,150.39,28406.0,141.0313,141.2566,140.8999,141.1627,28406.0
2017-10-24 13:00:00,150.38,150.38,150.13,150.22,18082.0,141.1534,141.1534,140.9187,141.0032,18082.0
2017-10-24 13:10:00,150.2,150.46,150.16,150.29,28045.0,140.9844,141.2284,140.9469,141.0689,28045.0
2017-10-24 13:20:00,150.32,150.41,150.2,150.27,13151.0,141.097,141.1815,140.9844,141.0501,13151.0
2017-10-24 13:30:00,150.31,150.56,150.21,150.48,18553.0,141.0876,141.3223,140.9938,141.2472,18553.0
2017-10-24 13:40:00,150.56,150.61,150.39,150.39,13090.0,141.3223,141.3692,141.1627,141.1627,13090.0
2017-10-24 13:50:00,150.4,150.47,150.17,150.24,17346.0,141.1721,141.2378,140.9562,141.0219,17346.0
2017-10-24 14:00:00,150.3,150.38,150.08,150.21,20029.0,141.0783,141.1534,140.8718,140.9938,20029.0
2017-10-24 14:10:00,150.23,150.34,150.01,150.14,23046.0,141.0126,141.1158,140.8061,140.9281,23046.0
2017-10-24 14:20:00,150.08,150.13,149.81,150.03,25029.0,140.8718,140.9187,140.6183,140.8248,25029.0
2017-10-24 14:30:00,149.98,150.21,149.93,150.13,23866.0,140.7779,140.9938,140.731,140.9187,23866.0
2017-10-24 14:40:00,150.13,150.13,149.87,149.93,13579.0,140.9187,140.9187,140.6746,140.731,13579.0
2017-10-24 14:50:00,149.92,149.99,149.19,149.34,44068.0,140.7216,140.7873,140.0364,140.1772,44068.0
2017-10-24 15:00:00,149.29,149.8,149.25,149.5,27502.0,140.1302,140.6089,140.0927,140.3273,27502.0
2017-10-24 15:10:00,149.5,149.74,149.47,149.62,16570.0,140.3273,140.5526,140.2992,140.44,16570.0
2017-10-24 15:20:00,149.64,149.73,149.58,149.63,22755.0,140.4588,140.5432,140.4024,140.4494,22755.0
2017-10-24 15:30:00,149.64,149.84,149.62,149.74,26411.0,140.4588,140.6465,140.44,140.5526,26411.0
2017-10-24 15:40:00,149.75,149.8,149.58,149.68,40636.0,140.562,140.6089,140.4024,140.4963,40636.0
2017-10-24 15:50:00,149.68,149.83,149.59,149.77,108394.0,140.4963,140.6371,140.4118,140.5808,108394.0
2017-10-25 09:30:00,150.25,150.25,149.18,149.63,23357.0,141.0313,141.0313,140.027,140.4494,23357.0
2017-10-25 09:40:00,149.52,150.54,149.51,150.54,29946.0,140.3461,141.3035,140.3367,141.3035,29946.0
2017-10-25 09:50:00,150.48,150.48,149.9,149.96,39638.0,141.2472,141.2472,140.7028,140.7591,39638.0
2017-10-25 10:00:00,149.94,150.81,149.63,150.81,20912.0,140.7404,141.557,140.4494,141.557,20912.0
2017-10-25 10:10:00,150.7,150.89,150.58,150.72,27297.0,141.4537,141.6321,141.3411,141.4725,27297.0
2017-10-25 10:20:00,150.78,151.42,150.67,151.29,34303.0,141.5288,142.1295,141.4256,142.0075,34303.0
2017-10-25 10:30:00,151.29,151.31,150.82,150.92,39409.0,142.0075,142.0263,141.5664,141.6602,39409.0
2017-10-25 10:40:00,150.88,150.9,150.42,150.63,24586.0,141.6227,141.6414,141.1909,141.388,24586.0
2017-10-25 10:50:00,150.6,150.83,150.56,150.56,16771.0,141.3599,141.5757,141.3223,141.3223,16771.0
2017-10-25 11:00:00,150.56,150.69,150.29,150.51,22404.0,141.3223,141.4443,141.0689,141.2754,22404.0
2017-10-25 11:10:00,150.44,150.82,150.42,150.6,45286.0,141.2097,141.5664,141.1909,141.3599,45286.0
2017-10-25 11:20:00,150.6,150.94,150.59,150.94,25761.0,141.3599,141.679,141.3505,141.679,25761.0
2017-10-25 11:30:00,151.0,151.04,150.66,151.03,40270.0,141.7353,141.7729,141.4162,141.7635,40270.0
2017-10-25 11:40:00,150.97,151.03,150.63,150.69,21003.0,141.7072,141.7635,141.388,141.4443,21003.0
2017-10-25 11:50:00,150.69,150.92,150.62,150.78,34682.0,141.4443,141.6602,141.3786,141.5288,34682.0
2017-10-25 12:00:00,150.78,150.89,150.63,150.71,22695.0,141.5288,141.6321,141.388,141.4631,22695.0
2017-10-25 12:10:00,150.79,150.91,150.64,150.84,20790.0,141.5382,141.6508,141.3974,141.5851,20790.0
2017-10-25 12:20:00,150.79,150.88,150.66,150.85,21614.0,141.5382,141.6227,141.4162,141.5945,21614.0
2017-10-25 12:30:00,150.83,151.57,150.76,151.55,42431.0,141.5757,142.2703,141.51,142.2516,42431.0
2017-10-25 12:40:00,151.63,151.8,151.32,151.69,48004.0,142.3267,142.4862,142.0357,142.383,48004.0
2017-10-25 12:50:00,151.69,152.29,151.65,152.29,78767.0,142.383,142.9462,142.3454,142.9462,78767.0
2017-10-25 13:00:00,152.25,152.25,151.95,152.09,78085.0,142.9086,142.9086,142.627,142.7584,78085.0
2017-10-25 13:10:00,152.08,152.11,151.7,151.82,51373.0,142.7491,142.7772,142.3924,142.505,51373.0
2017-10-25 13:20:00,151.76,151.95,151.59,151.92,50009.0,142.4487,142.627,142.2891,142.5989,50009.0
2017-10-25 13:30:00,151.94,152.41,151.83,152.4,37887.0,142.6176,143.0588,142.5144,143.0494,37887.0
2017-10-25 13:40:00,152.4,152.5,151.86,151.94,124449.0,143.0494,143.1433,142.5425,142.6176,124449.0
2017-10-25 13:50:00,151.94,152.04,151.48,151.48,40093.0,142.6176,142.7115,142.1859,142.1859,40093.0
2017-10-25 14:00:00,151.48,151.63,151.07,151.39,16051.0,142.1859,142.3267,141.801,142.1014,16051.0
2017-10-25 14:10:00,151.37,151.48,151.18,151.48,23558.0,142.0826,142.1859,141.9043,142.1859,23558.0
2017-10-25 14:20:00,151.48,151.84,151.46,151.65,28523.0,142.1859,142.5238,142.1671,142.3454,28523.0
2017-10-25 14:30:00,151.73,151.91,151.67,151.86,40523.0,142.4205,142.5895,142.3642,142.5425,40523.0
2017-10-25 14:40:00,151.92,151.93,151.66,151.73,35644.0,142.5989,142.6083,142.3548,142.4205,35644.0
2017-10-25 14:50:00,151.68,151.73,151.57,151.6,25338.0,142.3736,142.4205,142.2703,142.2985,25338.0
2017-10-25 15:00:00,151.61,151.7,151.6,151.61,27372.0,142.3079,142.3924,142.2985,142.3079,27372.0
2017-10-25 15:10:00,151.64,151.71,151.53,151.55,24777.0,142.336,142.4018,142.2328,142.2516,24777.0
2017-10-25 15:20:00,151.53,151.7,151.53,151.68,42461.0,142.2328,142.3924,142.2328,142.3736,42461.0
2017-10-25 15:30:00,151.68,151.7,151.32,151.34,52343.0,142.3736,142.3924,142.0357,142.0545,52343.0
2017-10-25 15:40:00,151.33,151.43,151.22,151.42,90038.0,142.0451,142.1389,141.9418,142.1295,90038.0
2017-10-25 15:50:00,151.42,151.71,151.33,151.46,165686.0,142.1295,142.4018,142.0451,142.1671,165686.0
2017-10-26 09:30:00,158.81,161.13,156.76,160.79,278913.0,149.0661,151.2438,147.1419,150.9246,278913.0
2017-10-26 09:40:00,161.08,162.61,160.72,161.46,289660.0,151.1969,152.633,150.8589,151.5535,289660.0
2017-10-26 09:50:00,161.36,161.87,158.75,159.95,224821.0,151.4597,151.9384,149.0098,150.1362,224821.0
2017-10-26 10:00:00,159.94,160.06,158.85,159.06,188965.0,150.1268,150.2394,149.1037,149.3008,188965.0
2017-10-26 10:10:00,159.1,159.38,158.93,159.05,94656.0,149.3383,149.6012,149.1788,149.2914,94656.0
2017-10-26 10:20:00,159.1,159.85,158.4,158.74,112415.0,149.3383,150.0423,148.6813,149.0004,112415.0
2017-10-26 10:30:00,158.58,159.9,158.57,159.87,83895.0,148.8502,150.0892,148.8409,150.0611,83895.0
2017-10-26 10:40:00,159.87,160.45,159.81,160.21,224062.0,150.0611,150.6055,150.0048,150.3802,224062.0
2017-10-26 10:50:00,160.3,160.73,160.01,160.36,83535.0,150.4647,150.8683,150.1925,150.521,83535.0
2017-10-26 11:00:00,160.41,160.68,159.27,159.92,72768.0,150.568,150.8214,149.4979,150.108,72768.0
2017-10-26 11:10:00,159.96,160.14,159.39,160.0,55044.0,150.1456,150.3145,149.6105,150.1831,55044.0
2017-10-26 11:20:00,160.02,160.38,159.99,160.37,60168.0,150.2019,150.5398,150.1737,150.5304,60168.0
2017-10-26 11:30:00,160.38,160.46,159.92,160.42,49065.0,150.5398,150.6149,150.108,150.5773,49065.0
2017-10-26 11:40:00,160.39,160.39,159.83,160.0,41266.0,150.5492,150.5492,150.0235,150.1831,41266.0
2017-10-26 11:50:00,160.05,160.29,159.94,159.94,41529.0,150.23,150.4553,150.1268,150.1268,41529.0
2017-10-26 12:00:00,160.0,160.05,159.76,159.97,38176.0,150.1831,150.23,149.9578,150.155,38176.0
2017-10-26 12:10:00,159.91,160.05,159.69,159.77,35393.0,150.0986,150.23,149.8921,149.9672,35393.0
2017-10-26 12:20:00,159.72,159.72,158.35,158.83,89510.0,149.9203,149.9203,148.6344,149.0849,89510.0
2017-10-26 12:30:00,158.78,158.83,157.6,157.93,60430.0,149.038,149.0849,147.9304,148.2401,60430.0
2017-10-26 12:40:00,157.86,158.56,157.31,158.56,32961.0,148.1744,148.8315,147.6582,148.8315,32961.0
2017-10-26 12:50:00,158.55,158.55,157.85,158.11,65269.0,148.8221,148.8221,148.165,148.4091,65269.0
2017-10-26 13:00:00,158.04,158.56,157.68,158.35,59170.0,148.3434,148.8315,148.0055,148.6344,59170.0
2017-10-26 13:10:00,158.28,158.29,157.74,157.74,20733.0,148.5686,148.578,148.0618,148.0618,20733.0
2017-10-26 13:20:00,157.86,158.27,157.72,158.04,40334.0,148.1744,148.5593,148.043,148.3434,40334.0
2017-10-26 13:30:00,158.09,158.13,157.73,158.1,32998.0,148.3903,148.4278,148.0524,148.3997,32998.0
2017-10-26 13:40:00,158.1,158.18,157.56,157.81,64140.0,148.3997,148.4748,147.8928,148.1275,64140.0
2017-10-26 13:50:00,157.95,157.96,157.69,157.79,23624.0,148.2589,148.2683,148.0148,148.1087,23624.0
2017-10-26 14:00:00,157.73,157.75,157.06,157.66,46746.0,148.0524,148.0712,147.4235,147.9867,46746.0
2017-10-26 14:10:00,157.68,157.85,157.35,157.54,47324.0,148.0055,148.165,147.6957,147.874,47324.0
2017-10-26 14:20:00,157.51,157.68,156.58,156.64,67002.0,147.8459,148.0055,146.973,147.0293,67002.0
2017-10-26 14:30:00,156.61,156.84,147.55,149.25,435024.0,147.0011,147.217,138.497,140.0927,435024.0
2017-10-26 14:40:00,149.02,151.66,147.26,149.44,567947.0,139.8768,142.3548,138.2248,140.271,567947.0
2017-10-26 14:50:00,149.24,150.22,145.37,145.88,527385.0,140.0833,141.0032,136.4507,136.9295,527385.0
2017-10-26 15:00:00,145.99,147.38,145.55,146.69,405763.0,137.0327,138.3374,136.6197,137.6898,405763.0
2017-10-26 15:10:00,146.74,147.84,146.54,146.55,211782.0,137.7367,138.7692,137.549,137.5583,211782.0
2017-10-26 15:20:00,146.61,147.43,145.8,146.34,235677.0,137.6147,138.3844,136.8544,137.3612,235677.0
2017-10-26 15:30:00,146.34,146.96,143.29,143.68,343363.0,137.3612,137.9432,134.4984,134.8644,343363.0
2017-10-26 15:40:00,143.74,143.96,142.71,143.22,468864.0,134.9208,135.1273,133.954,134.4327,468864.0
2017-10-26 15:50:00,143.23,144.11,142.6,143.33,623053.0,134.442,135.2681,133.8507,134.5359,623053.0
2017-10-27 09:30:00,143.63,143.63,136.4,136.97,209213.0,134.8175,134.8175,128.0311,128.5661,209213.0
2017-10-27 09:40:00,136.94,139.73,136.89,139.44,188745.0,128.538,131.1568,128.491,130.8846,188745.0
2017-10-27 09:50:00,139.44,139.98,139.12,139.28,100564.0,130.8846,131.3915,130.5842,130.7344,100564.0
2017-10-27 10:00:00,139.18,139.28,138.13,138.5,160851.0,130.6405,130.7344,129.655,130.0023,160851.0
2017-10-27 10:10:00,138.54,138.72,137.0,138.05,95553.0,130.0398,130.2088,128.5943,129.5799,95553.0
2017-10-27 10:20:00,138.03,138.03,136.07,136.94,107879.0,129.5611,129.5611,127.7214,128.538,107879.0
2017-10-27 10:30:00,137.0,137.09,135.7,136.65,93560.0,128.5943,128.6788,127.3741,128.2658,93560.0
2017-10-27 10:40:00,136.61,136.84,135.28,136.61,187183.0,128.2282,128.4441,126.9798,128.2282,187183.0
2017-10-27 10:50:00,136.55,137.4,136.31,137.33,78177.0,128.1719,128.9697,127.9466,128.904,78177.0
2017-10-27 11:00:00,137.38,137.59,136.65,137.3,93417.0,128.951,129.1481,128.2658,128.8759,93417.0
2017-10-27 11:10:00,137.31,137.45,137.02,137.2,103240.0,128.8853,129.0167,128.6131,128.782,103240.0
2017-10-27 11:20:00,137.26,137.44,137.0,137.04,132098.0,128.8383,129.0073,128.5943,128.6318,132098.0
2017-10-27 11:30:00,137.02,137.02,136.44,136.67,149439.0,128.6131,128.6131,128.0687,128.2845,149439.0
2017-10-27 11:40:00,136.7,136.75,136.22,136.41,57545.0,128.3127,128.3596,127.8621,128.0405,57545.0
2017-10-27 11:50:00,136.4,136.44,135.56,135.79,46018.0,128.0311,128.0687,127.2426,127.4585,46018.0
2017-10-27 12:00:00,135.81,136.27,135.56,136.13,34577.0,127.4773,127.9091,127.2426,127.7777,34577.0
2017-10-27 12:10:00,136.13,136.46,135.73,136.18,46877.0,127.7777,128.0874,127.4022,127.8246,46877.0
2017-10-27 12:20:00,136.22,136.23,135.61,135.99,34916.0,127.8621,127.8715,127.2896,127.6463,34916.0
2017-10-27 12:30:00,135.99,136.08,135.71,135.83,25351.0,127.6463,127.7307,127.3834,127.4961,25351.0
2017-10-27 12:40:00,135.94,135.95,135.5,135.81,46705.0,127.5993,127.6087,127.1863,127.4773,46705.0
2017-10-27 12:50:00,135.81,136.44,135.81,136.26,49992.0,127.4773,128.0687,127.4773,127.8997,49992.0
2017-10-27 13:00:00,136.21,136.26,135.89,136.0,40299.0,127.8528,127.8997,127.5524,127.6556,40299.0
2017-10-27 13:10:00,136.01,136.01,135.54,135.6,56260.0,127.665,127.665,127.2239,127.2802,56260.0
2017-10-27 13:20:00,135.65,135.97,135.6,135.94,37821.0,127.3271,127.6275,127.2802,127.5993,37821.0
2017-10-27 13:30:00,135.93,136.0,135.76,135.88,37381.0,127.5899,127.6556,127.4304,127.543,37381.0
2017-10-27 13:40:00,135.88,136.0,135.66,135.72,62212.0,127.543,127.6556,127.3365,127.3928,62212.0
2017-10-27 13:50:00,135.72,135.74,135.43,135.59,51706.0,127.3928,127.4116,127.1206,127.2708,51706.0
2017-10-27 14:00:00,135.59,135.6,134.41,134.74,124450.0,127.2708,127.2802,126.1632,126.473,124450.0
2017-10-27 14:10:00,134.79,135.4,134.67,135.25,87534.0,126.5199,127.0925,126.4073,126.9517,87534.0
2017-10-27 14:20:00,135.29,135.49,135.0,135.15,42432.0,126.9892,127.1769,126.717,126.8578,42432.0
2017-10-27 14:30:00,135.15,135.28,135.03,135.19,50243.0,126.8578,126.9798,126.7452,126.8953,50243.0
2017-10-27 14:40:00,135.16,135.41,135.16,135.33,48122.0,126.8672,127.1018,126.8672,127.0268,48122.0
2017-10-27 14:50:00,135.32,135.45,135.06,135.2,63866.0,127.0174,127.1394,126.7733,126.9047,63866.0
2017-10-27 15:00:00,135.2,135.31,134.95,134.96,98819.0,126.9047,127.008,126.6701,126.6795,98819.0
2017-10-27 15:10:00,134.97,135.11,134.96,135.05,95176.0,126.6888,126.8203,126.6795,126.7639,95176.0
2017-10-27 15:20:00,135.05,135.52,134.99,135.5,121523.0,126.7639,127.2051,126.7076,127.1863,121523.0
2017-10-27 15:30:00,135.5,135.51,134.83,135.04,116914.0,127.1863,127.1957,126.5574,126.7545,116914.0
2017-10-27 15:40:00,135.04,135.92,134.89,135.88,138891.0,126.7545,127.5806,126.6138,127.543,138891.0
2017-10-27 15:50:00,135.86,136.0,135.11,135.62,241574.0,127.5242,127.6556,126.8203,127.299,241574.0
2017-10-30 09:30:00,135.24,137.05,135.24,135.97,67752.0,126.9423,128.6412,126.9423,127.6275,67752.0
2017-10-30 09:40:00,135.98,135.98,135.49,135.72,59391.0,127.6369,127.6369,127.1769,127.3928,59391.0
2017-10-30 09:50:00,135.7,135.72,135.0,135.23,57617.0,127.3741,127.3928,126.717,126.9329,57617.0
2017-10-30 10:00:00,135.28,135.36,135.0,135.18,64914.0,126.9798,127.0549,126.717,126.886,64914.0
2017-10-30 10:10:00,135.17,136.07,135.0,136.02,128767.0,126.8766,127.7214,126.717,127.6744,128767.0
2017-10-30 10:20:00,136.03,136.28,135.59,136.2,69458.0,127.6838,127.9185,127.2708,127.8434,69458.0
2017-10-30 10:30:00,136.25,136.59,136.08,136.09,65855.0,127.8903,128.2094,127.7307,127.7401,65855.0
2017-10-30 10:40:00,136.1,136.2,135.7,136.02,42864.0,127.7495,127.8434,127.3741,127.6744,42864.0
2017-10-30 10:50:00,136.05,136.63,135.91,136.42,75450.0,127.7026,128.247,127.5712,128.0499,75450.0
2017-10-30 11:00:00,136.33,136.46,136.12,136.39,30141.0,127.9654,128.0874,127.7683,128.0217,30141.0
2017-10-30 11:10:00,136.39,136.39,136.09,136.16,28730.0,128.0217,128.0217,127.7401,127.8058,28730.0
2017-10-30 11:20:00,136.08,136.27,136.01,136.1,33722.0,127.7307,127.9091,127.665,127.7495,33722.0
2017-10-30 11:30:00,136.15,136.2,135.36,135.39,29965.0,127.7964,127.8434,127.0549,127.0831,29965.0
2017-10-30 11:40:00,135.33,135.51,135.0,135.04,42451.0,127.0268,127.1957,126.717,126.7545,42451.0
2017-10-30 11:50:00,135.07,135.5,135.0,135.17,234448.0,126.7827,127.1863,126.717,126.8766,234448.0
2017-10-30 12:00:00,135.14,135.39,134.57,134.85,156367.0,126.8484,127.0831,126.3134,126.5762,156367.0
2017-10-30 12:10:00,134.85,135.09,134.63,134.75,45509.0,126.5762,126.8015,126.3697,126.4823,45509.0
2017-10-30 12:20:00,134.76,135.17,134.62,135.06,32596.0,126.4917,126.8766,126.3603,126.7733,32596.0
2017-10-30 12:30:00,135.09,135.27,134.86,135.06,28262.0,126.8015,126.9704,126.5856,126.7733,28262.0
2017-10-30 12:40:00,135.06,135.2,134.85,134.94,30939.0,126.7733,126.9047,126.5762,126.6607,30939.0
2017-10-30 12:50:00,134.98,135.18,134.56,134.56,27931.0,126.6982,126.886,126.304,126.304,27931.0
2017-10-30 13:00:00,134.62,134.69,134.45,134.6,29472.0,126.3603,126.426,126.2007,126.3415,29472.0
2017-10-30 13:10:00,134.53,134.79,134.41,134.64,27995.0,126.2758,126.5199,126.1632,126.3791,27995.0
2017-10-30 13:20:00,134.64,134.74,134.42,134.69,27953.0,126.3791,126.473,126.1726,126.426,27953.0
2017-10-30 13:30:00,134.71,134.9,134.48,134.9,28756.0,126.4448,126.6231,126.2289,126.6231,28756.0
2017-10-30 13:40:00,134.92,134.92,134.67,134.74,28765.0,126.6419,126.6419,126.4073,126.473,28765.0
2017-10-30 13:50:00,134.77,134.8,134.43,134.5,47394.0,126.5011,126.5293,126.182,126.2477,47394.0
2017-10-30 14:00:00,134.48,134.89,134.25,134.84,84531.0,126.2289,126.6138,126.013,126.5668,84531.0
2017-10-30 14:10:00,134.78,135.21,134.78,135.1,40016.0,126.5105,126.9141,126.5105,126.8109,40016.0
2017-10-30 14:20:00,135.12,135.29,134.8,134.88,86154.0,126.8296,126.9892,126.5293,126.6044,86154.0
2017-10-30 14:30:00,134.88,135.01,134.63,134.64,38604.0,126.6044,126.7264,126.3697,126.3791,38604.0
2017-10-30 14:40:00,134.59,134.85,134.48,134.71,33773.0,126.3322,126.5762,126.2289,126.4448,33773.0
2017-10-30 14:50:00,134.69,134.77,134.45,134.54,48899.0,126.426,126.5011,126.2007,126.2852,48899.0
2017-10-30 15:00:00,134.52,134.8,134.47,134.79,69699.0,126.2665,126.5293,126.2195,126.5199,69699.0
2017-10-30 15:10:00,134.79,134.9,134.67,134.81,52782.0,126.5199,126.6231,126.4073,126.5387,52782.0
2017-10-30 15:20:00,134.82,135.04,134.79,134.9,67254.0,126.548,126.7545,126.5199,126.6231,67254.0
2017-10-30 15:30:00,134.91,134.96,134.4,134.78,94847.0,126.6325,126.6795,126.1538,126.5105,94847.0
2017-10-30 15:40:00,134.78,135.01,134.59,134.95,114373.0,126.5105,126.7264,126.3322,126.6701,114373.0
2017-10-30 15:50:00,134.96,135.59,134.96,135.12,368729.0,126.6795,127.2708,126.6795,126.8296,368729.0
2017-10-31 09:30:00,135.75,137.61,135.75,136.76,69912.0,127.421,129.1669,127.421,128.369,69912.0
2017-10-31 09:40:00,136.78,138.88,136.78,138.77,100250.0,128.3878,130.3589,128.3878,130.2557,100250.0
2017-10-31 09:50:00,138.8,138.96,138.36,138.92,82143.0,130.2839,130.434,129.8708,130.3965,82143.0
2017-10-31 10:00:00,138.92,139.28,138.87,138.99,67863.0,130.3965,130.7344,130.3496,130.4622,67863.0
2017-10-31 10:10:00,138.95,140.5,138.95,140.06,112621.0,130.4246,131.8795,130.4246,131.4665,112621.0
2017-10-31 10:20:00,139.95,141.34,139.83,140.0,141263.0,131.3633,132.668,131.2507,131.4102,141263.0
2017-10-31 10:30:00,139.99,140.05,139.49,139.83,53678.0,131.4008,131.4572,130.9315,131.2507,53678.0
2017-10-31 10:40:00,139.72,140.15,139.59,139.81,36934.0,131.1474,131.551,131.0254,131.2319,36934.0
2017-10-31 10:50:00,139.72,139.85,139.15,139.38,88591.0,131.1474,131.2694,130.6124,130.8283,88591.0
2017-10-31 11:00:00,139.46,139.8,139.18,139.18,105583.0,130.9034,131.2225,130.6405,130.6405,105583.0
2017-10-31 11:10:00,139.19,139.27,138.2,138.27,90529.0,130.6499,130.725,129.7207,129.7864,90529.0
2017-10-31 11:20:00,138.25,138.32,135.77,136.06,215039.0,129.7676,129.8333,127.4398,127.712,215039.0
2017-10-31 11:30:00,136.12,137.23,136.0,136.3,144736.0,127.7683,128.8102,127.6556,127.9372,144736.0
2017-10-31 11:40:00,136.17,137.11,136.17,137.0,58964.0,127.8152,128.6975,127.8152,128.5943,58964.0
2017-10-31 11:50:00,137.0,137.05,136.52,136.58,68697.0,128.5943,128.6412,128.1437,128.2001,68697.0
2017-10-31 12:00:00,136.69,137.05,136.56,136.65,40548.0,128.3033,128.6412,128.1813,128.2658,40548.0
2017-10-31 12:10:00,136.58,137.03,136.52,136.74,29553.0,128.2001,128.6225,128.1437,128.3502,29553.0
2017-10-31 12:20:00,136.74,137.07,136.66,136.95,68094.0,128.3502,128.66,128.2752,128.5474,68094.0
2017-10-31 12:30:00,136.92,137.21,136.86,137.21,34500.0,128.5192,128.7914,128.4629,128.7914,34500.0
2017-10-31 12:40:00,137.23,137.29,136.87,137.15,34752.0,128.8102,128.8665,128.4723,128.7351,34752.0
2017-10-31 12:50:00,137.14,137.45,137.14,137.32,89512.0,128.7257,129.0167,128.7257,128.8947,89512.0
2017-10-31 13:00:00,137.31,137.42,137.2,137.27,35143.0,128.8853,128.9885,128.782,128.8477,35143.0
2017-10-31 13:10:00,137.28,137.29,136.92,137.02,31878.0,128.8571,128.8665,128.5192,128.6131,31878.0
2017-10-31 13:20:00,137.03,137.15,136.95,137.06,23551.0,128.6225,128.7351,128.5474,128.6506,23551.0
2017-10-31 13:30:00,137.03,137.2,136.5,137.0,49021.0,128.6225,128.782,128.125,128.5943,49021.0
2017-10-31 13:40:00,137.03,137.24,136.77,136.89,92407.0,128.6225,128.8196,128.3784,128.491,92407.0
2017-10-31 13:50:00,136.91,137.2,136.87,137.18,55531.0,128.5098,128.782,128.4723,128.7632,55531.0
2017-10-31 14:00:00,137.16,138.06,137.16,137.98,91067.0,128.7445,129.5893,128.7445,129.5142,91067.0
2017-10-31 14:10:00,138.0,139.08,137.88,139.06,52633.0,129.5329,130.5467,129.4203,130.5279,52633.0
2017-10-31 14:20:00,139.04,139.25,138.5,138.74,110691.0,130.5091,130.7062,130.0023,130.2275,110691.0
2017-10-31 14:30:00,138.74,138.82,138.25,138.59,63282.0,130.2275,130.3026,129.7676,130.0867,63282.0
2017-10-31 14:40:00,138.6,138.64,137.85,138.24,60261.0,130.0961,130.1337,129.3921,129.7582,60261.0
2017-10-31 14:50:00,138.26,138.67,138.23,138.66,48604.0,129.777,130.1618,129.7488,130.1524,48604.0
2017-10-31 15:00:00,138.66,138.77,138.43,138.65,58642.0,130.1524,130.2557,129.9366,130.1431,58642.0
2017-10-31 15:10:00,138.63,138.65,138.07,138.25,113228.0,130.1243,130.1431,129.5986,129.7676,113228.0
2017-10-31 15:20:00,138.23,138.27,137.79,137.95,105189.0,129.7488,129.7864,129.3358,129.486,105189.0
2017-10-31 15:30:00,137.95,138.3,137.94,138.08,120774.0,129.486,129.8145,129.4766,129.608,120774.0
2017-10-31 15:40:00,138.06,138.2,137.67,137.7,171755.0,129.5893,129.7207,129.2232,129.2513,171755.0
2017-10-31 15:50:00,137.69,137.92,137.51,137.87,292947.0,129.242,129.4578,129.073,129.4109,292947.0
2017-11-01 09:30:00,138.78,140.19,138.0,139.73,72307.0,130.2651,131.5886,129.5329,131.1568,72307.0
2017-11-01 09:40:00,139.68,140.17,138.96,140.14,65546.0,131.1099,131.5698,130.434,131.5416,65546.0
2017-11-01 09:50:00,140.18,142.05,140.11,140.28,136205.0,131.5792,133.3344,131.5135,131.673,136205.0
2017-11-01 10:00:00,140.25,140.89,139.58,140.88,60749.0,131.6449,132.2456,131.016,132.2362,60749.0
2017-11-01 10:10:00,140.84,141.02,140.32,140.38,67521.0,132.1987,132.3676,131.7106,131.7669,67521.0
2017-11-01 10:20:00,140.2,140.57,139.8,139.83,62396.0,131.598,131.9453,131.2225,131.2507,62396.0
2017-11-01 10:30:00,139.75,139.97,139.63,139.84,55167.0,131.1756,131.3821,131.0629,131.26,55167.0
2017-11-01 10:40:00,139.89,140.73,139.89,140.64,40979.0,131.307,132.0954,131.307,132.011,40979.0
2017-11-01 10:50:00,140.67,140.71,140.0,140.0,39172.0,132.0391,132.0767,131.4102,131.4102,39172.0
2017-11-01 11:00:00,140.08,140.26,139.68,140.21,42837.0,131.4853,131.6543,131.1099,131.6073,42837.0
2017-11-01 11:10:00,140.11,140.5,140.01,140.47,58813.0,131.5135,131.8795,131.4196,131.8514,58813.0
2017-11-01 11:20:00,140.46,140.78,140.34,140.7,93330.0,131.842,132.1424,131.7294,132.0673,93330.0
2017-11-01 11:30:00,140.64,140.64,139.99,140.28,48643.0,132.011,132.011,131.4008,131.673,48643.0
2017-11-01 11:40:00,140.28,140.37,139.56,139.67,51469.0,131.673,131.7575,130.9972,131.1005,51469.0
2017-11-01 11:50:00,139.55,139.74,139.01,139.37,27883.0,130.9878,131.1662,130.481,130.8189,27883.0
2017-11-01 12:00:00,139.42,139.5,139.12,139.18,29085.0,130.8658,130.9409,130.5842,130.6405,29085.0
2017-11-01 12:10:00,139.2,139.2,138.7,139.06,35516.0,130.6593,130.6593,130.19,130.5279,35516.0
2017-11-01 12:20:00,139.09,139.98,139.06,139.98,33865.0,130.5561,131.3915,130.5279,131.3915,33865.0
2017-11-01 12:30:00,139.96,140.04,139.54,139.61,30199.0,131.3727,131.4478,130.9784,131.0442,30199.0
2017-11-01 12:40:00,139.66,140.17,139.66,140.12,26482.0,131.0911,131.5698,131.0911,131.5229,26482.0
2017-11-01 12:50:00,140.16,140.67,140.16,140.51,37090.0,131.5604,132.0391,131.5604,131.8889,37090.0
2017-11-01 13:00:00,140.54,141.24,140.47,141.15,53095.0,131.9171,132.5741,131.8514,132.4897,53095.0
2017-11-01 13:10:00,141.21,141.65,141.19,141.48,50674.0,132.546,132.959,132.5272,132.7994,50674.0
2017-11-01 13:20:00,141.51,142.6,141.43,142.6,69035.0,132.8276,133.8507,132.7525,133.8507,69035.0
2017-11-01 13:30:00,142.59,142.93,140.82,140.92,131406.0,133.8413,134.1605,132.1799,132.2738,131406.0
2017-11-01 13:40:00,140.84,141.28,140.69,140.97,39991.0,132.1987,132.6117,132.0579,132.3207,39991.0
2017-11-01 13:50:00,141.01,141.34,140.91,140.95,47355.0,132.3583,132.668,132.2644,132.3019,47355.0
2017-11-01 14:00:00,140.98,141.35,140.85,141.34,70699.0,132.3301,132.6774,132.2081,132.668,70699.0
2017-11-01 14:10:00,141.33,141.37,140.75,141.0,49764.0,132.6586,132.6962,132.1142,132.3489,49764.0
2017-11-01 14:20:00,140.99,141.25,140.69,140.98,39922.0,132.3395,132.5835,132.0579,132.3301,39922.0
2017-11-01 14:30:00,140.94,140.98,140.56,140.7,38874.0,132.2926,132.3301,131.9359,132.0673,38874.0
2017-11-01 14:40:00,140.72,140.8,140.07,140.38,50420.0,132.086,132.1611,131.4759,131.7669,50420.0
2017-11-01 14:50:00,140.36,140.46,140.13,140.23,44657.0,131.7481,131.842,131.5322,131.6261,44657.0
2017-11-01 15:00:00,140.23,140.25,139.92,140.06,56118.0,131.6261,131.6449,131.3351,131.4665,56118.0
2017-11-01 15:10:00,140.06,140.21,139.97,139.97,67242.0,131.4665,131.6073,131.3821,131.3821,67242.0
2017-11-01 15:20:00,139.98,140.06,139.64,140.04,47120.0,131.3915,131.4665,131.0723,131.4478,47120.0
2017-11-01 15:30:00,140.05,140.07,139.87,140.0,45050.0,131.4572,131.4759,131.2882,131.4102,45050.0
2017-11-01 15:40:00,140.01,140.2,139.83,139.9,84753.0,131.4196,131.598,131.2507,131.3164,84753.0
2017-11-01 15:50:00,139.91,139.94,139.6,139.66,130199.0,131.3257,131.3539,131.0348,131.0911,130199.0
2017-11-02 09:30:00,139.67,140.34,138.95,139.54,37871.0,131.1005,131.7294,130.4246,130.9784,37871.0
2017-11-02 09:40:00,139.52,139.92,139.27,139.58,100282.0,130.9597,131.3351,130.725,131.016,100282.0
2017-11-02 09:50:00,139.63,140.71,139.62,139.71,33275.0,131.0629,132.0767,131.0535,131.138,33275.0
2017-11-02 10:00:00,139.81,140.03,139.49,139.6,23896.0,131.2319,131.4384,130.9315,131.0348,23896.0
2017-11-02 10:10:00,139.59,139.99,139.3,139.79,81469.0,131.0254,131.4008,130.7532,131.2131,81469.0
2017-11-02 10:20:00,139.75,139.85,139.56,139.63,25294.0,131.1756,131.2694,130.9972,131.0629,25294.0
2017-11-02 10:30:00,139.55,139.76,139.31,139.56,23235.0,130.9878,131.185,130.7626,130.9972,23235.0
2017-11-02 10:40:00,139.55,139.63,138.33,138.6,23304.0,130.9878,131.0629,129.8427,130.0961,23304.0
2017-11-02 10:50:00,138.6,138.99,138.36,138.66,21609.0,130.0961,130.4622,129.8708,130.1524,21609.0
2017-11-02 11:00:00,138.63,138.79,138.46,138.67,35323.0,130.1243,130.2745,129.9647,130.1618,35323.0
2017-11-02 11:10:00,138.68,139.01,138.63,138.69,34360.0,130.1712,130.481,130.1243,130.1806,34360.0
2017-11-02 11:20:00,138.76,138.89,138.33,138.33,33901.0,130.2463,130.3683,129.8427,129.8427,33901.0
2017-11-02 11:30:00,138.3,138.52,137.84,137.84,28753.0,129.8145,130.021,129.3828,129.3828,28753.0
2017-11-02 11:40:00,137.84,138.44,137.75,138.39,18317.0,129.3828,129.9459,129.2983,129.899,18317.0
2017-11-02 11:50:00,138.32,138.32,137.8,138.0,30371.0,129.8333,129.8333,129.3452,129.5329,30371.0
2017-11-02 12:00:00,137.97,137.98,137.77,137.77,12172.0,129.5048,129.5142,129.317,129.317,12172.0
2017-11-02 12:10:00,137.81,137.85,137.37,137.4,21850.0,129.3546,129.3921,128.9416,128.9697,21850.0
2017-11-02 12:20:00,137.36,137.36,136.69,136.92,32790.0,128.9322,128.9322,128.3033,128.5192,32790.0
2017-11-02 12:30:00,136.88,137.06,136.63,136.9,21214.0,128.4817,128.6506,128.247,128.5004,21214.0
2017-11-02 12:40:00,136.86,137.03,136.66,136.98,21555.0,128.4629,128.6225,128.2752,128.5755,21555.0
2017-11-02 12:50:00,136.99,137.45,136.94,137.29,22932.0,128.5849,129.0167,128.538,128.8665,22932.0
2017-11-02 13:00:00,137.26,137.32,137.0,137.22,25046.0,128.8383,128.8947,128.5943,128.8008,25046.0
2017-11-02 13:10:00,137.28,137.34,137.09,137.28,46007.0,128.8571,128.9134,128.6788,128.8571,46007.0
2017-11-02 13:20:00,137.28,137.34,136.73,136.75,33500.0,128.8571,128.9134,128.3409,128.3596,33500.0
2017-11-02 13:30:00,136.7,136.7,136.33,136.37,33781.0,128.3127,128.3127,127.9654,128.0029,33781.0
2017-11-02 13:40:00,136.37,136.5,136.27,136.46,25788.0,128.0029,128.125,127.9091,128.0874,25788.0
2017-11-02 13:50:00,136.45,136.47,136.01,136.08,43786.0,128.078,128.0968,127.665,127.7307,43786.0
2017-11-02 14:00:00,136.13,136.13,135.69,135.86,59481.0,127.7777,127.7777,127.3647,127.5242,59481.0
2017-11-02 14:10:00,135.86,136.25,135.76,135.9,69105.0,127.5242,127.8903,127.4304,127.5618,69105.0
2017-11-02 14:20:00,135.87,135.97,135.74,135.92,46153.0,127.5336,127.6275,127.4116,127.5806,46153.0
2017-11-02 14:30:00,135.9,136.59,135.87,136.26,88586.0,127.5618,128.2094,127.5336,127.8997,88586.0
2017-11-02 14:40:00,136.25,136.48,136.25,136.37,32345.0,127.8903,128.1062,127.8903,128.0029,32345.0
2017-11-02 14:50:00,136.37,136.53,136.3,136.32,36443.0,128.0029,128.1531,127.9372,127.956,36443.0
2017-11-02 15:00:00,136.32,136.32,136.11,136.19,30642.0,127.956,127.956,127.7589,127.834,30642.0
2017-11-02 15:10:00,136.17,136.36,136.09,136.31,36442.0,127.8152,127.9936,127.7401,127.9466,36442.0
2017-11-02 15:20:00,136.31,136.75,136.27,136.75,47279.0,127.9466,128.3596,127.9091,128.3596,47279.0
2017-11-02 15:30:00,136.78,137.25,136.78,137.2,83552.0,128.3878,128.829,128.3878,128.782,83552.0
2017-11-02 15:40:00,137.21,137.41,137.09,137.14,79834.0,128.7914,128.9791,128.6788,128.7257,79834.0
2017-11-02 15:50:00,137.15,137.2,136.94,137.09,129932.0,128.7351,128.782,128.538,128.6788,129932.0
2017-11-03 09:30:00,136.49,137.6,136.24,137.0,51137.0,128.1156,129.1575,127.8809,128.5943,51137.0
2017-11-03 09:40:00,137.0,137.71,136.74,137.56,54372.0,128.5943,129.2607,128.3502,129.1199,54372.0
2017-11-03 09:50:00,137.64,138.17,136.77,137.0,41155.0,129.195,129.6925,128.3784,128.5943,41155.0
2017-11-03 10:00:00,137.02,137.94,136.93,137.84,18129.0,128.6131,129.4766,128.5286,129.3828,18129.0
2017-11-03 10:10:00,137.94,138.25,137.76,138.01,31203.0,129.4766,129.7676,129.3077,129.5423,31203.0
2017-11-03 10:20:00,137.97,138.78,137.93,138.55,25096.0,129.5048,130.2651,129.4672,130.0492,25096.0
2017-11-03 10:30:00,138.53,138.95,138.53,138.88,46489.0,130.0304,130.4246,130.0304,130.3589,46489.0
2017-11-03 10:40:00,138.78,138.88,137.74,137.86,43101.0,130.2651,130.3589,129.2889,129.4015,43101.0
2017-11-03 10:50:00,137.9,137.9,137.44,137.44,23383.0,129.4391,129.4391,129.0073,129.0073,23383.0
2017-11-03 11:00:00,137.47,137.47,136.78,136.81,27398.0,129.0355,129.0355,128.3878,128.4159,27398.0
2017-11-03 11:10:00,136.88,137.07,136.69,137.03,27586.0,128.4817,128.66,128.3033,128.6225,27586.0
2017-11-03 11:20:00,137.0,137.35,136.96,137.15,32994.0,128.5943,128.9228,128.5567,128.7351,32994.0
2017-11-03 11:30:00,137.12,137.73,137.07,137.7,28157.0,128.7069,129.2795,128.66,129.2513,28157.0
2017-11-03 11:40:00,137.69,137.77,137.53,137.66,26263.0,129.242,129.317,129.0918,129.2138,26263.0
2017-11-03 11:50:00,137.63,137.79,137.6,137.72,30514.0,129.1856,129.3358,129.1575,129.2701,30514.0
2017-11-03 12:00:00,137.77,137.84,137.55,137.77,18614.0,129.317,129.3828,129.1105,129.317,18614.0
2017-11-03 12:10:00,137.78,137.84,137.59,137.67,23545.0,129.3264,129.3828,129.1481,129.2232,23545.0
2017-11-03 12:20:00,137.72,138.0,137.7,137.89,22814.0,129.2701,129.5329,129.2513,129.4297,22814.0
2017-11-03 12:30:00,137.85,137.94,137.79,137.89,17269.0,129.3921,129.4766,129.3358,129.4297,17269.0
2017-11-03 12:40:00,137.89,138.06,137.6,137.6,26678.0,129.4297,129.5893,129.1575,129.1575,26678.0
2017-11-03 12:50:00,137.62,137.69,137.51,137.57,17572.0,129.1763,129.242,129.073,129.1293,17572.0
2017-11-03 13:00:00,137.56,137.76,137.56,137.65,26255.0,129.1199,129.3077,129.1199,129.2044,26255.0
2017-11-03 13:10:00,137.65,137.75,137.61,137.75,23096.0,129.2044,129.2983,129.1669,129.2983,23096.0
2017-11-03 13:20:00,137.71,137.77,137.68,137.73,33016.0,129.2607,129.317,129.2326,129.2795,33016.0
2017-11-03 13:30:00,137.72,137.72,136.95,136.97,49101.0,129.2701,129.2701,128.5474,128.5661,49101.0
2017-11-03 13:40:00,136.97,137.27,136.83,137.21,30435.0,128.5661,128.8477,128.4347,128.7914,30435.0
2017-11-03 13:50:00,137.22,137.34,137.2,137.29,22477.0,128.8008,128.9134,128.782,128.8665,22477.0
2017-11-03 14:00:00,137.3,137.57,137.29,137.53,20513.0,128.8759,129.1293,128.8665,129.0918,20513.0
2017-11-03 14:10:00,137.6,137.6,137.22,137.29,48624.0,129.1575,129.1575,128.8008,128.8665,48624.0
2017-11-03 14:20:00,137.2,137.37,137.16,137.23,29550.0,128.782,128.9416,128.7445,128.8102,29550.0
2017-11-03 14:30:00,137.23,137.43,137.2,137.31,42734.0,128.8102,128.9979,128.782,128.8853,42734.0
2017-11-03 14:40:00,137.31,138.01,137.29,138.01,40642.0,128.8853,129.5423,128.8665,129.5423,40642.0
2017-11-03 14:50:00,137.93,138.04,137.68,137.68,46050.0,129.4672,129.5705,129.2326,129.2326,46050.0
2017-11-03 15:00:00,137.68,137.87,137.66,137.84,24584.0,129.2326,129.4109,129.2138,129.3828,24584.0
2017-11-03 15:10:00,137.82,137.83,137.6,137.64,38388.0,129.364,129.3734,129.1575,129.195,38388.0
2017-11-03 15:20:00,137.63,137.73,137.46,137.5,37085.0,129.1856,129.2795,129.0261,129.0636,37085.0
2017-11-03 15:30:00,137.5,137.84,137.49,137.84,56385.0,129.0636,129.3828,129.0542,129.3828,56385.0
2017-11-03 15:40:00,137.83,137.91,137.64,137.83,64782.0,129.3734,129.4485,129.195,129.3734,64782.0
2017-11-03 15:50:00,137.84,137.89,137.43,137.64,103873.0,129.3828,129.4297,128.9979,129.195,103873.0
2017-11-06 09:30:00,136.84,137.0,135.65,136.21,60290.0,128.4441,128.5943,127.3271,127.8528,60290.0
2017-11-06 09:40:00,135.89,137.14,135.68,135.83,95697.0,127.5524,128.7257,127.3553,127.4961,95697.0
2017-11-06 09:50:00,135.86,136.37,135.76,136.18,69389.0,127.5242,128.0029,127.4304,127.8246,69389.0
2017-11-06 10:00:00,136.16,136.27,135.84,136.17,24170.0,127.8058,127.9091,127.5055,127.8152,24170.0
2017-11-06 10:10:00,136.17,136.19,135.79,135.91,71696.0,127.8152,127.834,127.4585,127.5712,71696.0
2017-11-06 10:20:00,135.88,136.23,135.84,135.97,80959.0,127.543,127.8715,127.5055,127.6275,80959.0
2017-11-06 10:30:00,135.97,135.97,135.29,135.42,46871.0,127.6275,127.6275,126.9892,127.1112,46871.0
2017-11-06 10:40:00,135.41,135.44,134.92,135.02,73196.0,127.1018,127.13,126.6419,126.7358,73196.0
2017-11-06 10:50:00,135.02,135.2,134.92,135.01,55991.0,126.7358,126.9047,126.6419,126.7264,55991.0
2017-11-06 11:00:00,135.0,135.1,134.78,135.09,59943.0,126.717,126.8109,126.5105,126.8015,59943.0
2017-11-06 11:10:00,135.16,135.66,135.1,135.65,55838.0,126.8672,127.3365,126.8109,127.3271,55838.0
2017-11-06 11:20:00,135.7,136.11,135.67,135.99,70293.0,127.3741,127.7589,127.3459,127.6463,70293.0
2017-11-06 11:30:00,136.0,136.16,135.82,135.88,30017.0,127.6556,127.8058,127.4867,127.543,30017.0
2017-11-06 11:40:00,135.87,136.06,135.55,135.57,28500.0,127.5336,127.712,127.2333,127.252,28500.0
2017-11-06 11:50:00,135.57,135.62,135.48,135.56,16474.0,127.252,127.299,127.1676,127.2426,16474.0
2017-11-06 12:00:00,135.55,135.92,135.46,135.77,22678.0,127.2333,127.5806,127.1488,127.4398,22678.0
2017-11-06 12:10:00,135.85,135.85,135.54,135.7,21027.0,127.5149,127.5149,127.2239,127.3741,21027.0
2017-11-06 12:20:00,135.74,135.74,135.55,135.55,18897.0,127.4116,127.4116,127.2333,127.2333,18897.0
2017-11-06 12:30:00,135.55,135.57,135.32,135.51,22720.0,127.2333,127.252,127.0174,127.1957,22720.0
2017-11-06 12:40:00,135.49,135.54,135.37,135.46,30859.0,127.1769,127.2239,127.0643,127.1488,30859.0
2017-11-06 12:50:00,135.45,135.5,135.4,135.45,24854.0,127.1394,127.1863,127.0925,127.1394,24854.0
2017-11-06 13:00:00,135.46,135.46,135.25,135.27,11525.0,127.1488,127.1488,126.9517,126.9704,11525.0
2017-11-06 13:10:00,135.31,135.37,135.28,135.34,11622.0,127.008,127.0643,126.9798,127.0361,11622.0
2017-11-06 13:20:00,135.33,135.37,135.3,135.32,12533.0,127.0268,127.0643,126.9986,127.0174,12533.0
2017-11-06 13:30:00,135.31,135.44,135.28,135.33,21660.0,127.008,127.13,126.9798,127.0268,21660.0
2017-11-06 13:40:00,135.34,135.46,135.31,135.44,14462.0,127.0361,127.1488,127.008,127.13,14462.0
2017-11-06 13:50:00,135.46,135.47,135.16,135.18,50025.0,127.1488,127.1582,126.8672,126.886,50025.0
2017-11-06 14:00:00,135.19,135.35,135.16,135.34,33202.0,126.8953,127.0455,126.8672,127.0361,33202.0
2017-11-06 14:10:00,135.34,135.44,135.26,135.26,29252.0,127.0361,127.13,126.9611,126.9611,29252.0
2017-11-06 14:20:00,135.3,135.39,135.28,135.34,21890.0,126.9986,127.0831,126.9798,127.0361,21890.0
2017-11-06 14:30:00,135.34,135.37,135.29,135.36,19612.0,127.0361,127.0643,126.9892,127.0549,19612.0
2017-11-06 14:40:00,135.36,135.42,135.28,135.28,41398.0,127.0549,127.1112,126.9798,126.9798,41398.0
2017-11-06 14:50:00,135.3,135.45,135.25,135.26,39871.0,126.9986,127.1394,126.9517,126.9611,39871.0
2017-11-06 15:00:00,135.26,135.38,135.19,135.38,37764.0,126.9611,127.0737,126.8953,127.0737,37764.0
2017-11-06 15:10:00,135.38,135.39,135.26,135.29,42202.0,127.0737,127.0831,126.9611,126.9892,42202.0
2017-11-06 15:20:00,135.3,135.31,135.25,135.3,31962.0,126.9986,127.008,126.9517,126.9986,31962.0
2017-11-06 15:30:00,135.29,135.41,135.14,135.35,60696.0,126.9892,127.1018,126.8484,127.0455,60696.0
2017-11-06 15:40:00,135.36,135.43,135.21,135.22,62532.0,127.0549,127.1206,126.9141,126.9235,62532.0
2017-11-06 15:50:00,135.21,135.4,135.21,135.31,146146.0,126.9141,127.0925,126.9141,127.008,146146.0
2017-11-07 09:30:00,135.69,137.38,135.3,137.16,68571.0,127.3647,128.951,126.9986,128.7445,68571.0
2017-11-07 09:40:00,137.15,137.72,137.15,137.57,56218.0,128.7351,129.2701,128.7351,129.1293,56218.0
2017-11-07 09:50:00,137.66,137.88,137.39,137.6,29109.0,129.2138,129.4203,128.9604,129.1575,29109.0
2017-11-07 10:00:00,137.64,137.66,137.21,137.25,35689.0,129.195,129.2138,128.7914,128.829,35689.0
2017-11-07 10:10:00,137.28,137.4,136.62,136.77,64444.0,128.8571,128.9697,128.2376,128.3784,64444.0
2017-11-07 10:20:00,136.85,136.96,136.64,136.7,27847.0,128.4535,128.5567,128.2564,128.3127,27847.0
2017-11-07 10:30:00,136.73,137.02,136.7,137.02,32712.0,128.3409,128.6131,128.3127,128.6131,32712.0
2017-11-07 10:40:00,137.09,137.16,136.82,136.85,49883.0,128.6788,128.7445,128.4253,128.4535,49883.0
2017-11-07 10:50:00,136.82,137.04,136.79,136.86,31371.0,128.4253,128.6318,128.3972,128.4629,31371.0
2017-11-07 11:00:00,136.82,137.19,136.82,137.19,30567.0,128.4253,128.7726,128.4253,128.7726,30567.0
2017-11-07 11:10:00,137.19,137.19,136.86,137.0,31351.0,128.7726,128.7726,128.4629,128.5943,31351.0
2017-11-07 11:20:00,136.95,137.01,136.59,136.59,35458.0,128.5474,128.6037,128.2094,128.2094,35458.0
2017-11-07 11:30:00,136.59,136.85,136.41,136.72,22351.0,128.2094,128.4535,128.0405,128.3315,22351.0
2017-11-07 11:40:00,136.7,136.75,136.46,136.5,55900.0,128.3127,128.3596,128.0874,128.125,55900.0
2017-11-07 11:50:00,136.46,136.48,136.12,136.28,47675.0,128.0874,128.1062,127.7683,127.9185,47675.0
2017-11-07 12:00:00,136.29,136.54,136.29,136.43,19701.0,127.9279,128.1625,127.9279,128.0593,19701.0
2017-11-07 12:10:00,136.37,136.64,136.27,136.27,43211.0,128.0029,128.2564,127.9091,127.9091,43211.0
2017-11-07 12:20:00,136.28,136.48,136.27,136.36,19739.0,127.9185,128.1062,127.9091,127.9936,19739.0
2017-11-07 12:30:00,136.41,136.66,136.36,136.64,38672.0,128.0405,128.2752,127.9936,128.2564,38672.0
2017-11-07 12:40:00,136.64,136.85,136.6,136.79,28414.0,128.2564,128.4535,128.2188,128.3972,28414.0
2017-11-07 12:50:00,136.79,136.8,136.67,136.67,27027.0,128.3972,128.4066,128.2845,128.2845,27027.0
2017-11-07 13:00:00,136.69,136.69,136.57,136.69,32013.0,128.3033,128.3033,128.1907,128.3033,32013.0
2017-11-07 13:10:00,136.7,136.74,136.61,136.71,24234.0,128.3127,128.3502,128.2282,128.3221,24234.0
2017-11-07 13:20:00,136.69,136.7,136.47,136.62,22981.0,128.3033,128.3127,128.0968,128.2376,22981.0
2017-11-07 13:30:00,136.61,136.66,136.4,136.45,39305.0,128.2282,128.2752,128.0311,128.078,39305.0
2017-11-07 13:40:00,136.46,136.55,136.42,136.47,14606.0,128.0874,128.1719,128.0499,128.0968,14606.0
2017-11-07 13:50:00,136.47,136.47,136.33,136.44,15556.0,128.0968,128.0968,127.9654,128.0687,15556.0
2017-11-07 14:00:00,136.45,136.89,136.45,136.73,24969.0,128.078,128.491,128.078,128.3409,24969.0
2017-11-07 14:10:00,136.75,136.87,136.64,136.85,24442.0,128.3596,128.4723,128.2564,128.4535,24442.0
2017-11-07 14:20:00,136.82,136.86,136.68,136.7,21220.0,128.4253,128.4629,128.2939,128.3127,21220.0
2017-11-07 14:30:00,136.69,136.79,136.65,136.75,23215.0,128.3033,128.3972,128.2658,128.3596,23215.0
2017-11-07 14:40:00,136.75,136.77,136.53,136.53,25137.0,128.3596,128.3784,128.1531,128.1531,25137.0
2017-11-07 14:50:00,136.53,136.77,136.51,136.74,29035.0,128.1531,128.3784,128.1344,128.3502,29035.0
2017-11-07 15:00:00,136.74,136.96,136.71,136.87,29061.0,128.3502,128.5567,128.3221,128.4723,29061.0
2017-11-07 15:10:00,136.88,136.96,136.67,136.7,31545.0,128.4817,128.5567,128.2845,128.3127,31545.0
2017-11-07 15:20:00,136.71,136.73,136.43,136.54,45163.0,128.3221,128.3409,128.0593,128.1625,45163.0
2017-11-07 15:30:00,136.57,136.68,136.54,136.58,41479.0,128.1907,128.2939,128.1625,128.2001,41479.0
2017-11-07 15:40:00,136.59,136.63,136.54,136.57,79378.0,128.2094,128.247,128.1625,128.1907,79378.0
2017-11-07 15:50:00,136.56,136.93,136.54,136.92,134017.0,128.1813,128.5286,128.1625,128.5192,134017.0
2017-11-08 09:30:00,136.65,137.87,136.35,137.66,33246.0,128.2658,129.4109,127.9842,129.2138,33246.0
2017-11-08 09:40:00,137.52,138.39,137.44,138.39,33821.0,129.0824,129.899,129.0073,129.899,33821.0
2017-11-08 09:50:00,138.3,138.36,138.06,138.15,58092.0,129.8145,129.8708,129.5893,129.6737,58092.0
2017-11-08 10:00:00,138.14,138.2,137.71,138.04,96467.0,129.6643,129.7207,129.2607,129.5705,96467.0
2017-11-08 10:10:00,138.02,138.56,137.98,138.56,45594.0,129.5517,130.0586,129.5142,130.0586,45594.0
2017-11-08 10:20:00,138.51,139.23,138.46,139.16,38823.0,130.0116,130.6875,129.9647,130.6218,38823.0
2017-11-08 10:30:00,139.16,139.5,138.93,139.5,50012.0,130.6218,130.9409,130.4059,130.9409,50012.0
2017-11-08 10:40:00,139.48,140.37,139.46,140.05,92294.0,130.9221,131.7575,130.9034,131.4572,92294.0
2017-11-08 10:50:00,140.06,141.73,139.9,141.72,78023.0,131.4665,133.0341,131.3164,133.0247,78023.0
2017-11-08 11:00:00,141.54,141.65,140.28,140.34,110518.0,132.8557,132.959,131.673,131.7294,110518.0
2017-11-08 11:10:00,140.28,140.99,140.27,140.6,68101.0,131.673,132.3395,131.6637,131.9734,68101.0
2017-11-08 11:20:00,140.6,140.94,140.47,140.6,42466.0,131.9734,132.2926,131.8514,131.9734,42466.0
2017-11-08 11:30:00,140.56,140.68,140.34,140.4,66623.0,131.9359,132.0485,131.7294,131.7857,66623.0
2017-11-08 11:40:00,140.4,140.69,140.36,140.55,50724.0,131.7857,132.0579,131.7481,131.9265,50724.0
2017-11-08 11:50:00,140.52,140.58,140.07,140.22,41075.0,131.8983,131.9546,131.4759,131.6167,41075.0
2017-11-08 12:00:00,140.24,140.42,140.11,140.36,22684.0,131.6355,131.8045,131.5135,131.7481,22684.0
2017-11-08 12:10:00,140.36,140.5,140.06,140.17,25869.0,131.7481,131.8795,131.4665,131.5698,25869.0
2017-11-08 12:20:00,140.23,140.33,140.08,140.31,26619.0,131.6261,131.72,131.4853,131.7012,26619.0
2017-11-08 12:30:00,140.29,140.55,140.25,140.37,33367.0,131.6824,131.9265,131.6449,131.7575,33367.0
2017-11-08 12:40:00,140.36,140.52,140.21,140.52,30401.0,131.7481,131.8983,131.6073,131.8983,30401.0
2017-11-08 12:50:00,140.48,140.84,140.46,140.55,29516.0,131.8608,132.1987,131.842,131.9265,29516.0
2017-11-08 13:00:00,140.57,140.78,140.45,140.61,44960.0,131.9453,132.1424,131.8326,131.9828,44960.0
2017-11-08 13:10:00,140.61,140.72,140.57,140.68,33561.0,131.9828,132.086,131.9453,132.0485,33561.0
2017-11-08 13:20:00,140.68,141.04,140.64,141.03,23453.0,132.0485,132.3864,132.011,132.377,23453.0
2017-11-08 13:30:00,141.03,141.24,140.79,141.24,45545.0,132.377,132.5741,132.1518,132.5741,45545.0
2017-11-08 13:40:00,141.18,141.23,140.52,140.52,32696.0,132.5178,132.5648,131.8983,131.8983,32696.0
2017-11-08 13:50:00,140.55,140.63,140.36,140.39,21904.0,131.9265,132.0016,131.7481,131.7763,21904.0
2017-11-08 14:00:00,140.43,140.47,140.3,140.47,22012.0,131.8138,131.8514,131.6918,131.8514,22012.0
2017-11-08 14:10:00,140.46,140.53,140.42,140.5,22522.0,131.842,131.9077,131.8045,131.8795,22522.0
2017-11-08 14:20:00,140.46,140.62,140.44,140.53,32873.0,131.842,131.9922,131.8232,131.9077,32873.0
2017-11-08 14:30:00,140.49,140.55,140.34,140.55,39606.0,131.8702,131.9265,131.7294,131.9265,39606.0
2017-11-08 14:40:00,140.55,140.57,140.48,140.48,23978.0,131.9265,131.9453,131.8608,131.8608,23978.0
2017-11-08 14:50:00,140.49,140.55,140.45,140.52,28875.0,131.8702,131.9265,131.8326,131.8983,28875.0
2017-11-08 15:00:00,140.49,140.52,140.13,140.19,40559.0,131.8702,131.8983,131.5322,131.5886,40559.0
2017-11-08 15:10:00,140.18,140.35,140.17,140.29,41745.0,131.5792,131.7388,131.5698,131.6824,41745.0
2017-11-08 15:20:00,140.28,140.31,140.22,140.3,40499.0,131.673,131.7012,131.6167,131.6918,40499.0
2017-11-08 15:30:00,140.32,140.85,140.32,140.77,60042.0,131.7106,132.2081,131.7106,132.133,60042.0
2017-11-08 15:40:00,140.76,140.79,140.33,140.33,75476.0,132.1236,132.1518,131.72,131.72,75476.0
2017-11-08 15:50:00,140.32,140.37,140.19,140.35,105130.0,131.7106,131.7575,131.5886,131.7388,105130.0
2017-11-09 09:30:00,140.0,140.86,139.77,140.71,46577.0,131.4102,132.2175,131.1943,132.0767,46577.0
2017-11-09 09:40:00,140.69,140.86,140.11,140.25,26247.0,132.0579,132.2175,131.5135,131.6449,26247.0
2017-11-09 09:50:00,140.1,141.68,140.05,141.68,47185.0,131.5041,132.9871,131.4572,132.9871,47185.0
2017-11-09 10:00:00,141.77,142.51,140.78,141.01,64589.0,133.0716,133.7662,132.1424,132.3583,64589.0
2017-11-09 10:10:00,141.03,141.49,140.89,141.28,44296.0,132.377,132.8088,132.2456,132.6117,44296.0
2017-11-09 10:20:00,141.28,141.59,141.14,141.14,34623.0,132.6117,132.9027,132.4803,132.4803,34623.0
2017-11-09 10:30:00,141.18,141.32,140.86,141.0,39545.0,132.5178,132.6492,132.2175,132.3489,39545.0
2017-11-09 10:40:00,140.99,141.18,140.48,140.54,26281.0,132.3395,132.5178,131.8608,131.9171,26281.0
2017-11-09 10:50:00,140.46,140.77,140.34,140.74,37376.0,131.842,132.133,131.7294,132.1048,37376.0
2017-11-09 11:00:00,140.69,141.0,140.48,140.89,37622.0,132.0579,132.3489,131.8608,132.2456,37622.0
2017-11-09 11:10:00,140.96,141.08,140.79,140.79,23057.0,132.3113,132.424,132.1518,132.1518,23057.0
2017-11-09 11:20:00,140.88,140.89,140.6,140.81,16519.0,132.2362,132.2456,131.9734,132.1705,16519.0
2017-11-09 11:30:00,140.81,141.07,140.72,140.85,34649.0,132.1705,132.4146,132.086,132.2081,34649.0
2017-11-09 11:40:00,140.76,140.84,140.26,140.26,35178.0,132.1236,132.1987,131.6543,131.6543,35178.0
2017-11-09 11:50:00,140.26,140.29,139.87,140.08,20866.0,131.6543,131.6824,131.2882,131.4853,20866.0
2017-11-09 12:00:00,140.03,140.27,139.92,140.07,27440.0,131.4384,131.6637,131.3351,131.4759,27440.0
2017-11-09 12:10:00,140.0,140.09,139.86,140.05,16366.0,131.4102,131.4947,131.2788,131.4572,16366.0
2017-11-09 12:20:00,140.0,140.05,139.71,139.72,17694.0,131.4102,131.4572,131.138,131.1474,17694.0
2017-11-09 12:30:00,139.7,139.8,139.42,139.71,17575.0,131.1286,131.2225,130.8658,131.138,17575.0
2017-11-09 12:40:00,139.69,139.73,139.4,139.65,21654.0,131.1192,131.1568,130.847,131.0817,21654.0
2017-11-09 12:50:00,139.62,139.75,139.5,139.54,14039.0,131.0535,131.1756,130.9409,130.9784,14039.0
2017-11-09 13:00:00,139.51,139.71,139.41,139.69,19965.0,130.9503,131.138,130.8564,131.1192,19965.0
2017-11-09 13:10:00,139.7,139.79,139.55,139.63,18714.0,131.1286,131.2131,130.9878,131.0629,18714.0
2017-11-09 13:20:00,139.61,139.68,139.48,139.53,13425.0,131.0442,131.1099,130.9221,130.9691,13425.0
2017-11-09 13:30:00,139.57,139.69,139.53,139.53,15817.0,131.0066,131.1192,130.9691,130.9691,15817.0
2017-11-09 13:40:00,139.56,139.66,139.52,139.63,9184.0,130.9972,131.0911,130.9597,131.0629,9184.0
2017-11-09 13:50:00,139.6,139.69,139.56,139.69,12866.0,131.0348,131.1192,130.9972,131.1192,12866.0
2017-11-09 14:00:00,139.68,140.05,139.63,139.93,78216.0,131.1099,131.4572,131.0629,131.3445,78216.0
2017-11-09 14:10:00,139.92,139.94,139.66,139.67,29675.0,131.3351,131.3539,131.0911,131.1005,29675.0
2017-11-09 14:20:00,139.66,139.69,139.48,139.5,23917.0,131.0911,131.1192,130.9221,130.9409,23917.0
2017-11-09 14:30:00,139.54,139.61,139.27,139.44,26159.0,130.9784,131.0442,130.725,130.8846,26159.0
2017-11-09 14:40:00,139.46,139.51,139.33,139.39,18234.0,130.9034,130.9503,130.7813,130.8377,18234.0
2017-11-09 14:50:00,139.38,139.47,139.34,139.38,25581.0,130.8283,130.9127,130.7907,130.8283,25581.0
2017-11-09 15:00:00,139.37,139.51,139.35,139.47,23165.0,130.8189,130.9503,130.8001,130.9127,23165.0
2017-11-09 15:10:00,139.49,139.58,139.36,139.5,34225.0,130.9315,131.016,130.8095,130.9409,34225.0
2017-11-09 15:20:00,139.49,139.53,139.23,139.25,38735.0,130.9315,130.9691,130.6875,130.7062,38735.0
2017-11-09 15:30:00,139.25,139.37,139.19,139.35,56562.0,130.7062,130.8189,130.6499,130.8001,56562.0
2017-11-09 15:40:00,139.35,139.59,139.35,139.41,87033.0,130.8001,131.0254,130.8001,130.8564,87033.0
2017-11-09 15:50:00,139.46,140.27,139.44,140.11,310110.0,130.9034,131.6637,130.8846,131.5135,310110.0
2017-11-10 09:30:00,139.27,139.72,137.35,138.06,64878.0,130.725,131.1474,128.9228,129.5893,64878.0
2017-11-10 09:40:00,138.12,138.59,137.14,138.27,103650.0,129.6456,130.0867,128.7257,129.7864,103650.0
2017-11-10 09:50:00,138.21,139.44,137.61,139.01,75338.0,129.7301,130.8846,129.1669,130.481,75338.0
2017-11-10 10:00:00,138.76,140.81,138.76,140.53,82331.0,130.2463,132.1705,130.2463,131.9077,82331.0
2017-11-10 10:10:00,140.52,140.65,139.82,140.37,50268.0,131.8983,132.0203,131.2413,131.7575,50268.0
2017-11-10 10:20:00,140.22,140.28,139.87,139.89,39813.0,131.6167,131.673,131.2882,131.307,39813.0
2017-11-10 10:30:00,139.89,140.16,139.69,140.1,34936.0,131.307,131.5604,131.1192,131.5041,34936.0
2017-11-10 10:40:00,140.12,140.28,139.69,139.98,36026.0,131.5229,131.673,131.1192,131.3915,36026.0
2017-11-10 10:50:00,139.96,140.2,139.37,139.4,33590.0,131.3727,131.598,130.8189,130.847,33590.0
2017-11-10 11:00:00,139.41,139.42,138.16,138.44,98100.0,130.8564,130.8658,129.6831,129.9459,98100.0
2017-11-10 11:10:00,138.36,138.52,138.26,138.3,35104.0,129.8708,130.021,129.777,129.8145,35104.0
2017-11-10 11:20:00,138.3,138.34,137.96,138.05,33080.0,129.8145,129.8521,129.4954,129.5799,33080.0
2017-11-10 11:30:00,138.05,138.2,137.96,137.97,21323.0,129.5799,129.7207,129.4954,129.5048,21323.0
2017-11-10 11:40:00,137.93,138.2,137.86,138.16,20690.0,129.4672,129.7207,129.4015,129.6831,20690.0
2017-11-10 11:50:00,138.18,138.27,137.88,137.94,39682.0,129.7019,129.7864,129.4203,129.4766,39682.0
2017-11-10 12:00:00,137.93,138.06,137.87,137.96,37528.0,129.4672,129.5893,129.4109,129.4954,37528.0
2017-11-10 12:10:00,137.92,138.09,137.87,138.08,23779.0,129.4578,129.6174,129.4109,129.608,23779.0
2017-11-10 12:20:00,138.0,138.08,137.72,137.76,25431.0,129.5329,129.608,129.2701,129.3077,25431.0
2017-11-10 12:30:00,137.77,137.96,137.7,137.82,20069.0,129.317,129.4954,129.2513,129.364,20069.0
2017-11-10 12:40:00,137.8,137.97,137.77,137.91,22532.0,129.3452,129.5048,129.317,129.4485,22532.0
2017-11-10 12:50:00,137.96,137.96,137.66,137.66,21429.0,129.4954,129.4954,129.2138,129.2138,21429.0
2017-11-10 13:00:00,137.72,138.08,137.71,138.06,18893.0,129.2701,129.608,129.2607,129.5893,18893.0
2017-11-10 13:10:00,138.09,138.26,138.0,138.03,21402.0,129.6174,129.777,129.5329,129.5611,21402.0
2017-11-10 13:20:00,138.01,138.08,137.89,138.05,21007.0,129.5423,129.608,129.4297,129.5799,21007.0
2017-11-10 13:30:00,138.04,138.16,137.93,137.97,19873.0,129.5705,129.6831,129.4672,129.5048,19873.0
2017-11-10 13:40:00,137.94,138.09,137.88,138.09,25111.0,129.4766,129.6174,129.4203,129.6174,25111.0
2017-11-10 13:50:00,138.14,138.18,137.87,137.9,21060.0,129.6643,129.7019,129.4109,129.4391,21060.0
2017-11-10 14:00:00,137.88,138.08,137.7,137.98,40985.0,129.4203,129.608,129.2513,129.5142,40985.0
2017-11-10 14:10:00,137.99,138.12,137.94,138.05,20559.0,129.5235,129.6456,129.4766,129.5799,20559.0
2017-11-10 14:20:00,138.03,138.12,137.95,137.95,19655.0,129.5611,129.6456,129.486,129.486,19655.0
2017-11-10 14:30:00,137.97,137.99,137.78,137.81,30372.0,129.5048,129.5235,129.3264,129.3546,30372.0
2017-11-10 14:40:00,137.79,137.83,137.54,137.54,24617.0,129.3358,129.3734,129.1012,129.1012,24617.0
2017-11-10 14:50:00,137.56,137.84,137.55,137.65,30496.0,129.1199,129.3828,129.1105,129.2044,30496.0
2017-11-10 15:00:00,137.69,137.91,137.62,137.81,31767.0,129.242,129.4485,129.1763,129.3546,31767.0
2017-11-10 15:10:00,137.79,137.81,137.56,137.64,26149.0,129.3358,129.3546,129.1199,129.195,26149.0
2017-11-10 15:20:00,137.63,137.77,137.56,137.61,27689.0,129.1856,129.317,129.1199,129.1669,27689.0
2017-11-10 15:30:00,137.63,137.72,137.55,137.57,57969.0,129.1856,129.2701,129.1105,129.1293,57969.0
2017-11-10 15:40:00,137.6,137.67,137.56,137.62,64601.0,129.1575,129.2232,129.1199,129.1763,64601.0
2017-11-10 15:50:00,137.62,137.67,137.48,137.62,116438.0,129.1763,129.2232,129.0448,129.1763,116438.0
2017-11-13 09:30:00,137.46,137.51,136.63,137.2,38523.0,129.0261,129.073,128.247,128.782,38523.0
2017-11-13 09:40:00,137.2,137.2,136.51,137.0,26178.0,128.782,128.782,128.1344,128.5943,26178.0
2017-11-13 09:50:00,137.05,137.8,136.8,137.8,35580.0,128.6412,129.3452,128.4066,129.3452,35580.0
2017-11-13 10:00:00,137.83,138.19,137.44,137.51,26313.0,129.3734,129.7113,129.0073,129.073,26313.0
2017-11-13 10:10:00,137.5,138.47,137.45,138.23,37412.0,129.0636,129.9741,129.0167,129.7488,37412.0
2017-11-13 10:20:00,138.14,138.14,137.34,137.38,13941.0,129.6643,129.6643,128.9134,128.951,13941.0
2017-11-13 10:30:00,137.25,137.37,136.78,137.37,19467.0,128.829,128.9416,128.3878,128.9416,19467.0
2017-11-13 10:40:00,137.4,137.43,137.02,137.12,17261.0,128.9697,128.9979,128.6131,128.7069,17261.0
2017-11-13 10:50:00,137.15,137.23,136.89,137.0,13342.0,128.7351,128.8102,128.491,128.5943,13342.0
2017-11-13 11:00:00,137.0,137.13,136.8,136.99,13367.0,128.5943,128.7163,128.4066,128.5849,13367.0
2017-11-13 11:10:00,137.06,137.09,136.92,136.92,8403.0,128.6506,128.6788,128.5192,128.5192,8403.0
2017-11-13 11:20:00,136.97,137.31,136.91,137.31,15968.0,128.5661,128.8853,128.5098,128.8853,15968.0
2017-11-13 11:30:00,137.33,137.45,137.22,137.29,8873.0,128.904,129.0167,128.8008,128.8665,8873.0
2017-11-13 11:40:00,137.34,137.34,136.94,136.94,8085.0,128.9134,128.9134,128.538,128.538,8085.0
2017-11-13 11:50:00,136.97,137.29,136.97,137.29,8608.0,128.5661,128.8665,128.5661,128.8665,8608.0
2017-11-13 12:00:00,137.28,137.3,136.93,136.93,11344.0,128.8571,128.8759,128.5286,128.5286,11344.0
2017-11-13 12:10:00,136.98,137.0,136.78,136.87,20495.0,128.5755,128.5943,128.3878,128.4723,20495.0
2017-11-13 12:20:00,136.9,137.01,136.71,136.71,9591.0,128.5004,128.6037,128.3221,128.3221,9591.0
2017-11-13 12:30:00,136.76,136.82,136.58,136.6,12824.0,128.369,128.4253,128.2001,128.2188,12824.0
2017-11-13 12:40:00,136.59,136.69,136.52,136.58,25379.0,128.2094,128.3033,128.1437,128.2001,25379.0
2017-11-13 12:50:00,136.54,136.7,136.44,136.7,12740.0,128.1625,128.3127,128.0687,128.3127,12740.0
2017-11-13 13:00:00,136.7,136.7,136.36,136.44,13750.0,128.3127,128.3127,127.9936,128.0687,13750.0
2017-11-13 13:10:00,136.4,136.45,135.87,135.94,54430.0,128.0311,128.078,127.5336,127.5993,54430.0
2017-11-13 13:20:00,135.91,136.1,135.69,135.86,23471.0,127.5712,127.7495,127.3647,127.5242,23471.0
2017-11-13 13:30:00,135.9,136.03,135.7,135.94,18717.0,127.5618,127.6838,127.3741,127.5993,18717.0
2017-11-13 13:40:00,135.96,136.34,135.92,136.17,14825.0,127.6181,127.9748,127.5806,127.8152,14825.0
2017-11-13 13:50:00,136.21,136.41,136.04,136.41,9418.0,127.8528,128.0405,127.6932,128.0405,9418.0
2017-11-13 14:00:00,136.41,136.64,136.41,136.58,11032.0,128.0405,128.2564,128.0405,128.2001,11032.0
2017-11-13 14:10:00,136.56,136.57,136.42,136.51,14713.0,128.1813,128.1907,128.0499,128.1344,14713.0
2017-11-13 14:20:00,136.5,136.51,136.29,136.35,25324.0,128.125,128.1344,127.9279,127.9842,25324.0
2017-11-13 14:30:00,136.33,136.51,136.26,136.49,9700.0,127.9654,128.1344,127.8997,128.1156,9700.0
2017-11-13 14:40:00,136.49,136.53,136.42,136.44,20571.0,128.1156,128.1531,128.0499,128.0687,20571.0
2017-11-13 14:50:00,136.45,136.51,136.32,136.36,21032.0,128.078,128.1344,127.956,127.9936,21032.0
2017-11-13 15:00:00,136.36,136.42,136.14,136.4,17530.0,127.9936,128.0499,127.7871,128.0311,17530.0
2017-11-13 15:10:00,136.4,136.4,136.24,136.38,15501.0,128.0311,128.0311,127.8809,128.0123,15501.0
2017-11-13 15:20:00,136.38,140.43,136.38,138.28,615717.0,128.0123,131.8138,128.0123,129.7958,615717.0
2017-11-13 15:30:00,138.3,139.05,137.43,138.66,189403.0,129.8145,130.5185,128.9979,130.1524,189403.0
2017-11-13 15:40:00,138.64,138.77,137.72,137.72,130942.0,130.1337,130.2557,129.2701,129.2701,130942.0
2017-11-13 15:50:00,137.83,138.37,137.52,138.04,144330.0,129.3734,129.8802,129.0824,129.5705,144330.0
2017-11-14 09:30:00,137.98,137.98,136.76,137.09,36346.0,129.5142,129.5142,128.369,128.6788,36346.0
2017-11-14 09:40:00,137.08,137.66,136.74,136.74,23075.0,128.6694,129.2138,128.3502,128.3502,23075.0
2017-11-14 09:50:00,136.7,136.71,135.57,135.82,45008.0,128.3127,128.3221,127.252,127.4867,45008.0
2017-11-14 10:00:00,135.93,135.93,135.08,135.55,54103.0,127.5899,127.5899,126.7921,127.2333,54103.0
2017-11-14 10:10:00,135.48,135.48,135.03,135.32,42710.0,127.1676,127.1676,126.7452,127.0174,42710.0
2017-11-14 10:20:00,135.3,135.85,135.14,135.61,51176.0,126.9986,127.5149,126.8484,127.2896,51176.0
2017-11-14 10:30:00,135.68,136.3,135.68,136.22,55688.0,127.3553,127.9372,127.3553,127.8621,55688.0
2017-11-14 10:40:00,136.18,136.19,135.92,135.96,25169.0,127.8246,127.834,127.5806,127.6181,25169.0
2017-11-14 10:50:00,135.97,136.01,135.62,135.77,28209.0,127.6275,127.665,127.299,127.4398,28209.0
2017-11-14 11:00:00,135.74,135.92,135.66,135.67,15463.0,127.4116,127.5806,127.3365,127.3459,15463.0
2017-11-14 11:10:00,135.67,135.91,135.63,135.91,29742.0,127.3459,127.5712,127.3083,127.5712,29742.0
2017-11-14 11:20:00,135.87,136.12,135.83,135.96,30898.0,127.5336,127.7683,127.4961,127.6181,30898.0
2017-11-14 11:30:00,135.99,136.38,135.93,136.24,50032.0,127.6463,128.0123,127.5899,127.8809,50032.0
2017-11-14 11:40:00,136.25,136.37,136.03,136.17,41844.0,127.8903,128.0029,127.6838,127.8152,41844.0
2017-11-14 11:50:00,136.2,136.31,136.06,136.19,26831.0,127.8434,127.9466,127.712,127.834,26831.0
2017-11-14 12:00:00,136.14,136.37,136.14,136.37,14932.0,127.7871,128.0029,127.7871,128.0029,14932.0
2017-11-14 12:10:00,136.42,136.42,136.21,136.21,9696.0,128.0499,128.0499,127.8528,127.8528,9696.0
2017-11-14 12:20:00,136.16,136.28,136.11,136.18,13440.0,127.8058,127.9185,127.7589,127.8246,13440.0
2017-11-14 12:30:00,136.09,136.2,135.91,135.91,13467.0,127.7401,127.8434,127.5712,127.5712,13467.0
2017-11-14 12:40:00,135.92,136.21,135.92,136.04,28074.0,127.5806,127.8528,127.5806,127.6932,28074.0
2017-11-14 12:50:00,135.95,135.95,135.6,135.88,23230.0,127.6087,127.6087,127.2802,127.543,23230.0
2017-11-14 13:00:00,135.85,135.91,135.72,135.85,15886.0,127.5149,127.5712,127.3928,127.5149,15886.0
2017-11-14 13:10:00,135.85,136.04,135.85,135.94,16061.0,127.5149,127.6932,127.5149,127.5993,16061.0
2017-11-14 13:20:00,135.94,136.05,135.81,135.85,6152.0,127.5993,127.7026,127.4773,127.5149,6152.0
2017-11-14 13:30:00,135.8,135.85,135.56,135.7,11196.0,127.4679,127.5149,127.2426,127.3741,11196.0
2017-11-14 13:40:00,135.7,135.83,135.7,135.8,9204.0,127.3741,127.4961,127.3741,127.4679,9204.0
2017-11-14 13:50:00,135.8,136.13,135.75,135.87,22742.0,127.4679,127.7777,127.421,127.5336,22742.0
2017-11-14 14:00:00,135.82,136.08,135.78,135.98,14640.0,127.4867,127.7307,127.4491,127.6369,14640.0
2017-11-14 14:10:00,135.97,136.19,135.94,136.09,11434.0,127.6275,127.834,127.5993,127.7401,11434.0
2017-11-14 14:20:00,136.07,136.17,136.02,136.12,11359.0,127.7214,127.8152,127.6744,127.7683,11359.0
2017-11-14 14:30:00,136.1,136.12,135.97,136.01,17478.0,127.7495,127.7683,127.6275,127.665,17478.0
2017-11-14 14:40:00,136.04,136.11,135.93,135.99,24398.0,127.6932,127.7589,127.5899,127.6463,24398.0
2017-11-14 14:50:00,136.01,136.08,135.94,136.08,20240.0,127.665,127.7307,127.5993,127.7307,20240.0
2017-11-14 15:00:00,136.08,136.34,136.08,136.25,59567.0,127.7307,127.9748,127.7307,127.8903,59567.0
2017-11-14 15:10:00,136.25,136.27,136.04,136.14,46025.0,127.8903,127.9091,127.6932,127.7871,46025.0
2017-11-14 15:20:00,136.15,136.2,136.04,136.16,25993.0,127.7964,127.8434,127.6932,127.8058,25993.0
2017-11-14 15:30:00,136.19,136.21,136.03,136.1,47675.0,127.834,127.8528,127.6838,127.7495,47675.0
2017-11-14 15:40:00,136.06,136.22,136.03,136.17,72268.0,127.712,127.8621,127.6838,127.8152,72268.0
2017-11-14 15:50:00,136.19,136.22,136.11,136.17,75698.0,127.834,127.8621,127.7589,127.8152,75698.0
2017-11-15 09:30:00,136.0,136.14,135.49,135.91,50685.0,127.6556,127.7871,127.1769,127.5712,50685.0
2017-11-15 09:40:00,135.91,136.05,135.37,135.94,43755.0,127.5712,127.7026,127.0643,127.5993,43755.0
2017-11-15 09:50:00,135.89,136.74,135.74,136.46,69009.0,127.5524,128.3502,127.4116,128.0874,69009.0
2017-11-15 10:00:00,136.47,136.58,135.97,136.11,43951.0,128.0968,128.2001,127.6275,127.7589,43951.0
2017-11-15 10:10:00,136.09,136.48,135.88,136.07,53084.0,127.7401,128.1062,127.543,127.7214,53084.0
2017-11-15 10:20:00,136.12,136.2,136.06,136.18,16990.0,127.7683,127.8434,127.712,127.8246,16990.0
2017-11-15 10:30:00,136.18,136.64,136.08,136.45,33652.0,127.8246,128.2564,127.7307,128.078,33652.0
2017-11-15 10:40:00,136.44,136.45,136.15,136.17,15501.0,128.0687,128.078,127.7964,127.8152,15501.0
2017-11-15 10:50:00,136.22,136.43,136.19,136.34,72595.0,127.8621,128.0593,127.834,127.9748,72595.0
2017-11-15 11:00:00,136.34,137.3,136.31,136.99,93470.0,127.9748,128.8759,127.9466,128.5849,93470.0
2017-11-15 11:10:00,136.96,137.44,136.96,137.24,54442.0,128.5567,129.0073,128.5567,128.8196,54442.0
2017-11-15 11:20:00,137.16,137.37,136.68,136.92,18503.0,128.7445,128.9416,128.2939,128.5192,18503.0
2017-11-15 11:30:00,136.95,137.01,136.68,136.9,29700.0,128.5474,128.6037,128.2939,128.5004,29700.0
2017-11-15 11:40:00,136.84,137.44,136.84,137.16,87143.0,128.4441,129.0073,128.4441,128.7445,87143.0
2017-11-15 11:50:00,137.11,137.49,137.11,137.41,70212.0,128.6975,129.0542,128.6975,128.9791,70212.0
2017-11-15 12:00:00,137.42,137.56,137.11,137.42,83307.0,128.9885,129.1199,128.6975,128.9885,83307.0
2017-11-15 12:10:00,137.45,137.57,137.35,137.57,15147.0,129.0167,129.1293,128.9228,129.1293,15147.0
2017-11-15 12:20:00,137.63,138.05,136.94,138.0,31053.0,129.1856,129.5799,128.538,129.5329,31053.0
2017-11-15 12:30:00,138.05,138.41,138.0,138.32,36488.0,129.5799,129.9178,129.5329,129.8333,36488.0
2017-11-15 12:40:00,138.31,138.31,137.23,137.28,43666.0,129.8239,129.8239,128.8102,128.8571,43666.0
2017-11-15 12:50:00,137.33,137.56,137.24,137.51,32302.0,128.904,129.1199,128.8196,129.073,32302.0
2017-11-15 13:00:00,137.57,137.7,137.16,137.59,206589.0,129.1293,129.2513,128.7445,129.1481,206589.0
2017-11-15 13:10:00,137.52,138.13,137.51,137.51,147060.0,129.0824,129.655,129.073,129.073,147060.0
2017-11-15 13:20:00,137.59,137.65,137.19,137.3,34247.0,129.1481,129.2044,128.7726,128.8759,34247.0
2017-11-15 13:30:00,137.31,137.32,137.01,137.15,20463.0,128.8853,128.8947,128.6037,128.7351,20463.0
2017-11-15 13:40:00,137.08,137.4,137.08,137.24,17962.0,128.6694,128.9697,128.6694,128.8196,17962.0
2017-11-15 13:50:00,137.23,137.63,137.22,137.63,38639.0,128.8102,129.1856,128.8008,129.1856,38639.0
2017-11-15 14:00:00,137.66,137.74,137.31,137.45,30248.0,129.2138,129.2889,128.8853,129.0167,30248.0
2017-11-15 14:10:00,137.45,137.45,137.29,137.35,31751.0,129.0167,129.0167,128.8665,128.9228,31751.0
2017-11-15 14:20:00,137.38,138.43,137.38,138.03,91933.0,128.951,129.9366,128.951,129.5611,91933.0
2017-11-15 14:30:00,138.03,138.08,137.72,137.83,43033.0,129.5611,129.608,129.2701,129.3734,43033.0
2017-11-15 14:40:00,137.78,138.4,137.66,138.16,158540.0,129.3264,129.9084,129.2138,129.6831,158540.0
2017-11-15 14:50:00,138.14,138.4,137.75,137.75,107923.0,129.6643,129.9084,129.2983,129.2983,107923.0
2017-11-15 15:00:00,137.7,138.14,137.58,137.93,85483.0,129.2513,129.6643,129.1387,129.4672,85483.0
2017-11-15 15:10:00,137.93,138.46,137.89,138.43,48369.0,129.4672,129.9647,129.4297,129.9366,48369.0
2017-11-15 15:20:00,138.42,138.51,138.09,138.28,68193.0,129.9272,130.0116,129.6174,129.7958,68193.0
2017-11-15 15:30:00,138.26,138.4,138.1,138.14,67466.0,129.777,129.9084,129.6268,129.6643,67466.0
2017-11-15 15:40:00,138.15,138.57,138.06,138.49,127956.0,129.6737,130.068,129.5893,129.9929,127956.0
2017-11-15 15:50:00,138.47,138.95,138.28,138.86,275910.0,129.9741,130.4246,129.7958,130.3402,275910.0
2017-11-16 09:30:00,138.97,139.86,138.5,139.54,37216.0,130.4434,131.2788,130.0023,130.9784,37216.0
2017-11-16 09:40:00,139.51,140.06,139.46,139.63,34398.0,130.9503,131.4665,130.9034,131.0629,34398.0
2017-11-16 09:50:00,139.62,140.09,139.55,139.75,61397.0,131.0535,131.4947,130.9878,131.1756,61397.0
2017-11-16 10:00:00,139.72,141.05,139.59,140.82,47757.0,131.1474,132.3958,131.0254,132.1799,47757.0
2017-11-16 10:10:00,140.77,140.94,139.84,139.85,27295.0,132.133,132.2926,131.26,131.2694,27295.0
2017-11-16 10:20:00,139.88,140.45,139.84,140.15,30978.0,131.2976,131.8326,131.26,131.551,30978.0
2017-11-16 10:30:00,140.14,140.93,140.14,140.93,50412.0,131.5416,132.2832,131.5416,132.2832,50412.0
2017-11-16 10:40:00,140.91,141.4,140.66,141.36,47802.0,132.2644,132.7243,132.0297,132.6868,47802.0
2017-11-16 10:50:00,141.4,141.43,140.88,141.16,37522.0,132.7243,132.7525,132.2362,132.4991,37522.0
2017-11-16 11:00:00,141.26,141.53,141.1,141.21,46652.0,132.5929,132.8464,132.4427,132.546,46652.0
2017-11-16 11:10:00,141.23,141.23,140.68,141.0,42648.0,132.5648,132.5648,132.0485,132.3489,42648.0
2017-11-16 11:20:00,140.96,141.06,139.7,140.09,35817.0,132.3113,132.4052,131.1286,131.4947,35817.0
2017-11-16 11:30:00,140.1,141.07,140.1,141.07,25380.0,131.5041,132.4146,131.5041,132.4146,25380.0
2017-11-16 11:40:00,141.01,141.5,140.66,141.33,46674.0,132.3583,132.8182,132.0297,132.6586,46674.0
2017-11-16 11:50:00,141.33,141.88,141.26,141.86,66502.0,132.6586,133.1749,132.5929,133.1561,66502.0
2017-11-16 12:00:00,141.89,142.0,141.16,141.17,70348.0,133.1843,133.2875,132.4991,132.5084,70348.0
2017-11-16 12:10:00,141.17,141.64,141.11,141.34,39962.0,132.5084,132.9496,132.4521,132.668,39962.0
2017-11-16 12:20:00,141.38,141.87,141.33,141.87,32156.0,132.7056,133.1655,132.6586,133.1655,32156.0
2017-11-16 12:30:00,141.87,141.92,141.57,141.89,35202.0,133.1655,133.2124,132.8839,133.1843,35202.0
2017-11-16 12:40:00,141.89,141.89,141.63,141.72,24061.0,133.1843,133.1843,132.9402,133.0247,24061.0
2017-11-16 12:50:00,141.68,142.17,141.68,142.07,38893.0,132.9871,133.4471,132.9871,133.3532,38893.0
2017-11-16 13:00:00,142.05,142.3,141.03,141.3,65617.0,133.3344,133.5691,132.377,132.6305,65617.0
2017-11-16 13:10:00,141.24,141.55,141.18,141.39,76209.0,132.5741,132.8651,132.5178,132.7149,76209.0
2017-11-16 13:20:00,141.39,141.57,141.19,141.53,44368.0,132.7149,132.8839,132.5272,132.8464,44368.0
2017-11-16 13:30:00,141.53,142.03,141.52,141.93,28260.0,132.8464,133.3157,132.837,133.2218,28260.0
2017-11-16 13:40:00,141.9,142.44,141.9,142.4,34399.0,133.1936,133.7005,133.1936,133.663,34399.0
2017-11-16 13:50:00,142.38,142.45,141.91,142.08,43375.0,133.6442,133.7099,133.203,133.3626,43375.0
2017-11-16 14:00:00,142.06,142.51,142.06,142.2,44765.0,133.3438,133.7662,133.3438,133.4752,44765.0
2017-11-16 14:10:00,142.25,142.53,142.23,142.33,44534.0,133.5222,133.785,133.5034,133.5973,44534.0
2017-11-16 14:20:00,142.34,142.35,141.9,142.22,47455.0,133.6067,133.616,133.1936,133.494,47455.0
2017-11-16 14:30:00,142.2,142.57,142.03,142.53,24829.0,133.4752,133.8225,133.3157,133.785,24829.0
2017-11-16 14:40:00,142.5,142.53,141.97,142.02,30983.0,133.7568,133.785,133.2594,133.3063,30983.0
2017-11-16 14:50:00,142.03,142.16,141.87,141.96,36302.0,133.3157,133.4377,133.1655,133.25,36302.0
2017-11-16 15:00:00,141.99,142.11,141.85,142.03,40276.0,133.2781,133.3908,133.1467,133.3157,40276.0
2017-11-16 15:10:00,142.06,142.65,142.06,142.62,57526.0,133.3438,133.8976,133.3438,133.8695,57526.0
2017-11-16 15:20:00,142.63,142.68,142.35,142.67,53136.0,133.8789,133.9258,133.616,133.9164,53136.0
2017-11-16 15:30:00,142.66,143.02,142.44,142.77,94401.0,133.907,134.2449,133.7005,134.0103,94401.0
2017-11-16 15:40:00,142.75,142.79,142.31,142.33,103314.0,133.9915,134.029,133.5785,133.5973,103314.0
2017-11-16 15:50:00,142.38,142.75,142.38,142.68,203763.0,133.6442,133.9915,133.6442,133.9258,203763.0
2017-11-17 09:30:00,141.71,142.7,141.52,142.18,75247.0,133.0153,133.9446,132.837,133.4565,75247.0
2017-11-17 09:40:00,142.17,142.27,141.84,141.9,47876.0,133.4471,133.5409,133.1373,133.1936,47876.0
2017-11-17 09:50:00,141.94,142.84,141.88,142.72,98829.0,133.2312,134.076,133.1749,133.9633,98829.0
2017-11-17 10:00:00,142.77,142.78,141.81,141.95,70885.0,134.0103,134.0197,133.1092,133.2406,70885.0
2017-11-17 10:10:00,141.96,142.41,141.81,142.28,69801.0,133.25,133.6724,133.1092,133.5503,69801.0
2017-11-17 10:20:00,142.3,142.39,141.97,142.1,24727.0,133.5691,133.6536,133.2594,133.3814,24727.0
2017-11-17 10:30:00,142.16,142.72,142.16,142.55,37334.0,133.4377,133.9633,133.4377,133.8038,37334.0
2017-11-17 10:40:00,142.58,142.72,142.27,142.69,36264.0,133.8319,133.9633,133.5409,133.9352,36264.0
2017-11-17 10:50:00,142.66,142.66,141.88,141.92,34768.0,133.907,133.907,133.1749,133.2124,34768.0
2017-11-17 11:00:00,141.97,142.05,141.9,141.96,28871.0,133.2594,133.3344,133.1936,133.25,28871.0
2017-11-17 11:10:00,141.96,141.97,141.57,141.85,37300.0,133.25,133.2594,132.8839,133.1467,37300.0
2017-11-17 11:20:00,141.72,141.73,141.08,141.13,32338.0,133.0247,133.0341,132.424,132.4709,32338.0
2017-11-17 11:30:00,141.09,141.42,140.89,141.12,21635.0,132.4333,132.7431,132.2456,132.4615,21635.0
2017-11-17 11:40:00,141.12,141.54,141.11,141.42,20699.0,132.4615,132.8557,132.4521,132.7431,20699.0
2017-11-17 11:50:00,141.38,141.86,141.32,141.54,20115.0,132.7056,133.1561,132.6492,132.8557,20115.0
2017-11-17 12:00:00,141.54,141.78,141.4,141.51,28616.0,132.8557,133.081,132.7243,132.8276,28616.0
2017-11-17 12:10:00,141.58,141.97,141.42,141.97,21015.0,132.8933,133.2594,132.7431,133.2594,21015.0
2017-11-17 12:20:00,141.96,142.07,141.91,141.91,16269.0,133.25,133.3532,133.203,133.203,16269.0
2017-11-17 12:30:00,141.96,142.23,141.83,142.1,25453.0,133.25,133.5034,133.1279,133.3814,25453.0
2017-11-17 12:40:00,142.11,142.14,141.84,141.95,23096.0,133.3908,133.4189,133.1373,133.2406,23096.0
2017-11-17 12:50:00,141.98,142.57,141.96,142.26,29825.0,133.2687,133.8225,133.25,133.5316,29825.0
2017-11-17 13:00:00,142.17,142.5,142.11,142.18,16663.0,133.4471,133.7568,133.3908,133.4565,16663.0
2017-11-17 13:10:00,142.26,142.58,142.24,142.56,15182.0,133.5316,133.8319,133.5128,133.8132,15182.0
2017-11-17 13:20:00,142.47,142.52,142.24,142.33,18418.0,133.7287,133.7756,133.5128,133.5973,18418.0
2017-11-17 13:30:00,142.3,142.53,142.28,142.45,25748.0,133.5691,133.785,133.5503,133.7099,25748.0
2017-11-17 13:40:00,142.47,142.54,142.39,142.54,19275.0,133.7287,133.7944,133.6536,133.7944,19275.0
2017-11-17 13:50:00,142.55,142.56,142.23,142.24,11770.0,133.8038,133.8132,133.5034,133.5128,11770.0
2017-11-17 14:00:00,142.22,142.22,141.96,142.04,25443.0,133.494,133.494,133.25,133.3251,25443.0
2017-11-17 14:10:00,142.02,142.08,141.88,141.91,16112.0,133.3063,133.3626,133.1749,133.203,16112.0
2017-11-17 14:20:00,141.88,142.22,141.64,141.9,28744.0,133.1749,133.494,132.9496,133.1936,28744.0
2017-11-17 14:30:00,141.93,142.3,141.93,142.3,16899.0,133.2218,133.5691,133.2218,133.5691,16899.0
2017-11-17 14:40:00,142.28,142.37,142.04,142.14,24993.0,133.5503,133.6348,133.3251,133.4189,24993.0
2017-11-17 14:50:00,142.14,142.19,141.98,142.13,19452.0,133.4189,133.4659,133.2687,133.4095,19452.0
2017-11-17 15:00:00,142.13,142.15,141.95,142.07,24451.0,133.4095,133.4283,133.2406,133.3532,24451.0
2017-11-17 15:10:00,142.09,142.16,141.97,142.14,27044.0,133.372,133.4377,133.2594,133.4189,27044.0
2017-11-17 15:20:00,142.09,142.33,141.98,142.29,35366.0,133.372,133.5973,133.2687,133.5597,35366.0
2017-11-17 15:30:00,142.3,142.51,142.25,142.27,43412.0,133.5691,133.7662,133.5222,133.5409,43412.0
2017-11-17 15:40:00,142.26,142.35,142.13,142.19,65932.0,133.5316,133.616,133.4095,133.4659,65932.0
2017-11-17 15:50:00,142.19,142.49,142.14,142.15,165927.0,133.4659,133.7474,133.4189,133.4283,165927.0
2017-11-20 09:30:00,141.4,141.91,140.27,140.76,51299.0,132.7243,133.203,131.6637,132.1236,51299.0
2017-11-20 09:40:00,140.85,141.43,140.74,140.87,17810.0,132.2081,132.7525,132.1048,132.2268,17810.0
2017-11-20 09:50:00,140.94,140.94,140.22,140.46,25876.0,132.2926,132.2926,131.6167,131.842,25876.0
2017-11-20 10:00:00,140.33,140.34,139.16,139.43,21173.0,131.72,131.7294,130.6218,130.8752,21173.0
2017-11-20 10:10:00,139.37,139.42,138.8,139.31,26538.0,130.8189,130.8658,130.2839,130.7626,26538.0
2017-11-20 10:20:00,139.33,139.65,139.28,139.33,19250.0,130.7813,131.0817,130.7344,130.7813,19250.0
2017-11-20 10:30:00,139.32,139.4,138.8,138.87,22467.0,130.7719,130.847,130.2839,130.3496,22467.0
2017-11-20 10:40:00,138.8,138.92,138.34,138.6,25752.0,130.2839,130.3965,129.8521,130.0961,25752.0
2017-11-20 10:50:00,138.52,139.08,138.43,138.89,25618.0,130.021,130.5467,129.9366,130.3683,25618.0
2017-11-20 11:00:00,138.77,138.78,138.35,138.47,28288.0,130.2557,130.2651,129.8615,129.9741,28288.0
2017-11-20 11:10:00,138.47,138.81,138.44,138.47,31034.0,129.9741,130.2932,129.9459,129.9741,31034.0
2017-11-20 11:20:00,138.47,138.58,138.29,138.29,83696.0,129.9741,130.0773,129.8051,129.8051,83696.0
2017-11-20 11:30:00,138.3,138.4,138.12,138.19,29057.0,129.8145,129.9084,129.6456,129.7113,29057.0
2017-11-20 11:40:00,138.21,138.38,137.53,137.73,28783.0,129.7301,129.8896,129.0918,129.2795,28783.0
2017-11-20 11:50:00,137.73,137.84,137.03,137.5,30762.0,129.2795,129.3828,128.6225,129.0636,30762.0
2017-11-20 12:00:00,137.41,137.42,136.94,137.19,29183.0,128.9791,128.9885,128.538,128.7726,29183.0
2017-11-20 12:10:00,137.22,137.33,137.12,137.18,32381.0,128.8008,128.904,128.7069,128.7632,32381.0
2017-11-20 12:20:00,137.15,137.2,136.84,136.84,31183.0,128.7351,128.782,128.4441,128.4441,31183.0
2017-11-20 12:30:00,136.83,137.24,136.83,136.99,28635.0,128.4347,128.8196,128.4347,128.5849,28635.0
2017-11-20 12:40:00,137.0,137.15,136.97,137.09,20392.0,128.5943,128.7351,128.5661,128.6788,20392.0
2017-11-20 12:50:00,137.05,137.21,137.04,137.14,34649.0,128.6412,128.7914,128.6318,128.7257,34649.0
2017-11-20 13:00:00,137.17,137.27,137.05,137.08,32864.0,128.7539,128.8477,128.6412,128.6694,32864.0
2017-11-20 13:10:00,137.09,137.09,136.87,136.89,14176.0,128.6788,128.6788,128.4723,128.491,14176.0
2017-11-20 13:20:00,136.89,137.6,136.85,137.57,44817.0,128.491,129.1575,128.4535,129.1293,44817.0
2017-11-20 13:30:00,137.56,137.57,137.4,137.52,99116.0,129.1199,129.1293,128.9697,129.0824,99116.0
2017-11-20 13:40:00,137.52,137.77,137.47,137.51,113308.0,129.0824,129.317,129.0355,129.073,113308.0
2017-11-20 13:50:00,137.51,137.64,137.5,137.56,125875.0,129.073,129.195,129.0636,129.1199,125875.0
2017-11-20 14:00:00,137.55,137.96,137.53,137.67,126433.0,129.1105,129.4954,129.0918,129.2232,126433.0
2017-11-20 14:10:00,137.69,138.06,137.56,138.0,128359.0,129.242,129.5893,129.1199,129.5329,128359.0
2017-11-20 14:20:00,138.04,138.16,137.95,138.13,105084.0,129.5705,129.6831,129.486,129.655,105084.0
2017-11-20 14:30:00,138.13,138.25,137.97,138.21,175512.0,129.655,129.7676,129.5048,129.7301,175512.0
2017-11-20 14:40:00,138.23,138.45,138.13,138.15,185353.0,129.7488,129.9553,129.655,129.6737,185353.0
2017-11-20 14:50:00,138.11,138.25,138.04,138.18,95604.0,129.6362,129.7676,129.5705,129.7019,95604.0
2017-11-20 15:00:00,138.18,138.25,138.05,138.2,27115.0,129.7019,129.7676,129.5799,129.7207,27115.0
2017-11-20 15:10:00,138.17,138.24,138.1,138.13,71640.0,129.6925,129.7582,129.6268,129.655,71640.0
2017-11-20 15:20:00,138.07,138.25,138.0,138.15,44723.0,129.5986,129.7676,129.5329,129.6737,44723.0
2017-11-20 15:30:00,138.14,138.3,138.01,138.24,63559.0,129.6643,129.8145,129.5423,129.7582,63559.0
2017-11-20 15:40:00,138.23,138.44,138.22,138.29,241558.0,129.7488,129.9459,129.7394,129.8051,241558.0
2017-11-20 15:50:00,138.27,138.35,138.16,138.23,350255.0,129.7864,129.8615,129.6831,129.7488,350255.0
2017-11-21 09:30:00,138.9,139.52,138.39,139.25,35196.0,130.3777,130.9597,129.899,130.7062,35196.0
2017-11-21 09:40:00,139.23,140.17,139.16,140.0,63297.0,130.6875,131.5698,130.6218,131.4102,63297.0
2017-11-21 09:50:00,139.94,140.38,139.67,140.38,39146.0,131.3539,131.7669,131.1005,131.7669,39146.0
2017-11-21 10:00:00,140.3,140.49,139.95,140.29,22945.0,131.6918,131.8702,131.3633,131.6824,22945.0
2017-11-21 10:10:00,140.28,140.36,139.93,140.25,37204.0,131.673,131.7481,131.3445,131.6449,37204.0
2017-11-21 10:20:00,140.15,140.31,139.85,140.05,30313.0,131.551,131.7012,131.2694,131.4572,30313.0
2017-11-21 10:30:00,140.08,140.7,140.07,140.48,34470.0,131.4853,132.0673,131.4759,131.8608,34470.0
2017-11-21 10:40:00,140.48,140.64,140.42,140.62,31992.0,131.8608,132.011,131.8045,131.9922,31992.0
2017-11-21 10:50:00,140.64,141.1,140.26,140.95,27837.0,132.011,132.4427,131.6543,132.3019,27837.0
2017-11-21 11:00:00,140.95,141.29,140.86,141.14,68451.0,132.3019,132.6211,132.2175,132.4803,68451.0
2017-11-21 11:10:00,141.19,141.23,140.79,141.02,70466.0,132.5272,132.5648,132.1518,132.3676,70466.0
2017-11-21 11:20:00,140.99,141.28,140.89,141.28,39366.0,132.3395,132.6117,132.2456,132.6117,39366.0
2017-11-21 11:30:00,141.2,141.43,141.07,141.24,17832.0,132.5366,132.7525,132.4146,132.5741,17832.0
2017-11-21 11:40:00,141.27,141.75,141.18,141.71,54832.0,132.6023,133.0529,132.5178,133.0153,54832.0
2017-11-21 11:50:00,141.7,141.9,141.6,141.76,40036.0,133.0059,133.1936,132.9121,133.0622,40036.0
2017-11-21 12:00:00,141.78,142.06,141.75,142.02,40686.0,133.081,133.3438,133.0529,133.3063,40686.0
2017-11-21 12:10:00,142.05,142.13,141.8,141.91,19259.0,133.3344,133.4095,133.0998,133.203,19259.0
2017-11-21 12:20:00,141.97,142.19,141.93,142.16,26036.0,133.2594,133.4659,133.2218,133.4377,26036.0
2017-11-21 12:30:00,142.12,142.4,142.07,142.31,58680.0,133.4002,133.663,133.3532,133.5785,58680.0
2017-11-21 12:40:00,142.37,142.38,142.07,142.24,15010.0,133.6348,133.6442,133.3532,133.5128,15010.0
2017-11-21 12:50:00,142.16,142.37,142.08,142.35,15363.0,133.4377,133.6348,133.3626,133.616,15363.0
2017-11-21 13:00:00,142.31,142.61,142.28,142.48,15089.0,133.5785,133.8601,133.5503,133.7381,15089.0
2017-11-21 13:10:00,142.44,142.59,142.36,142.42,45194.0,133.7005,133.8413,133.6254,133.6817,45194.0
2017-11-21 13:20:00,142.43,142.81,142.42,142.69,47051.0,133.6911,134.0478,133.6817,133.9352,47051.0
2017-11-21 13:30:00,142.76,142.85,142.53,142.64,96696.0,134.0009,134.0854,133.785,133.8882,96696.0
2017-11-21 13:40:00,142.67,142.85,142.55,142.81,18935.0,133.9164,134.0854,133.8038,134.0478,18935.0
2017-11-21 13:50:00,142.81,142.82,142.32,142.32,30054.0,134.0478,134.0572,133.5879,133.5879,30054.0
2017-11-21 14:00:00,142.36,142.64,142.31,142.43,37021.0,133.6254,133.8882,133.5785,133.6911,37021.0
2017-11-21 14:10:00,142.41,142.57,142.31,142.39,37057.0,133.6724,133.8225,133.5785,133.6536,37057.0
2017-11-21 14:20:00,142.39,142.62,142.31,142.45,79277.0,133.6536,133.8695,133.5785,133.7099,79277.0
2017-11-21 14:30:00,142.45,142.57,142.32,142.53,38697.0,133.7099,133.8225,133.5879,133.785,38697.0
2017-11-21 14:40:00,142.51,142.57,142.46,142.5,23393.0,133.7662,133.8225,133.7193,133.7568,23393.0
2017-11-21 14:50:00,142.5,142.58,142.41,142.45,25709.0,133.7568,133.8319,133.6724,133.7099,25709.0
2017-11-21 15:00:00,142.43,142.51,142.23,142.47,58749.0,133.6911,133.7662,133.5034,133.7287,58749.0
2017-11-21 15:10:00,142.47,142.51,142.35,142.39,24978.0,133.7287,133.7662,133.616,133.6536,24978.0
2017-11-21 15:20:00,142.37,142.48,142.36,142.43,33087.0,133.6348,133.7381,133.6254,133.6911,33087.0
2017-11-21 15:30:00,142.43,142.6,142.35,142.5,41487.0,133.6911,133.8507,133.616,133.7568,41487.0
2017-11-21 15:40:00,142.49,142.77,142.49,142.77,133906.0,133.7474,134.0103,133.7474,134.0103,133906.0
2017-11-21 15:50:00,142.77,142.97,142.6,142.86,229874.0,134.0103,134.198,133.8507,134.0947,229874.0
2017-11-22 09:30:00,143.0,144.09,142.61,144.07,17762.0,134.2262,135.2493,133.8601,135.2305,17762.0
2017-11-22 09:40:00,143.98,145.99,143.98,145.37,45125.0,135.146,137.0327,135.146,136.4507,45125.0
2017-11-22 09:50:00,145.45,145.67,145.08,145.61,47558.0,136.5258,136.7323,136.1785,136.676,47558.0
2017-11-22 10:00:00,145.52,146.28,145.39,146.0,52280.0,136.5915,137.3049,136.4695,137.0421,52280.0
2017-11-22 10:10:00,146.08,146.26,145.93,146.0,58177.0,137.1172,137.2861,136.9764,137.0421,58177.0
2017-11-22 10:20:00,145.98,146.1,145.89,145.99,18266.0,137.0233,137.136,136.9388,137.0327,18266.0
2017-11-22 10:30:00,146.0,146.29,145.96,146.03,51100.0,137.0421,137.3143,137.0045,137.0703,51100.0
2017-11-22 10:40:00,146.02,146.5,145.98,146.42,33195.0,137.0609,137.5114,137.0233,137.4363,33195.0
2017-11-22 10:50:00,146.47,146.55,146.31,146.43,34659.0,137.4833,137.5583,137.3331,137.4457,34659.0
2017-11-22 11:00:00,146.45,146.61,146.42,146.55,20313.0,137.4645,137.6147,137.4363,137.5583,20313.0
2017-11-22 11:10:00,146.49,146.56,146.36,146.46,26880.0,137.502,137.5677,137.38,137.4739,26880.0
2017-11-22 11:20:00,146.42,146.46,146.13,146.35,32990.0,137.4363,137.4739,137.1641,137.3706,32990.0
2017-11-22 11:30:00,146.33,146.45,146.24,146.24,31982.0,137.3518,137.4645,137.2674,137.2674,31982.0
2017-11-22 11:40:00,146.23,146.41,146.23,146.34,20790.0,137.258,137.4269,137.258,137.3612,20790.0
2017-11-22 11:50:00,146.37,146.39,145.94,146.15,31834.0,137.3894,137.4082,136.9858,137.1829,31834.0
2017-11-22 12:00:00,146.15,146.4,146.07,146.32,19679.0,137.1829,137.4175,137.1078,137.3425,19679.0
2017-11-22 12:10:00,146.32,146.37,146.12,146.25,24893.0,137.3425,137.3894,137.1547,137.2768,24893.0
2017-11-22 12:20:00,146.22,146.26,145.88,146.16,16644.0,137.2486,137.2861,136.9295,137.1923,16644.0
2017-11-22 12:30:00,146.17,146.17,145.67,145.96,65477.0,137.2017,137.2017,136.7323,137.0045,65477.0
2017-11-22 12:40:00,145.95,146.15,145.78,146.15,15986.0,136.9952,137.1829,136.8356,137.1829,15986.0
2017-11-22 12:50:00,146.15,146.2,145.95,146.07,13019.0,137.1829,137.2298,136.9952,137.1078,13019.0
2017-11-22 13:00:00,146.0,146.15,145.99,145.99,17870.0,137.0421,137.1829,137.0327,137.0327,17870.0
2017-11-22 13:10:00,146.04,146.1,145.84,145.94,41202.0,137.0796,137.136,136.8919,136.9858,41202.0
2017-11-22 13:20:00,145.94,146.0,145.84,145.9,48395.0,136.9858,137.0421,136.8919,136.9482,48395.0
2017-11-22 13:30:00,145.9,145.97,145.86,145.9,33479.0,136.9482,137.0139,136.9107,136.9482,33479.0
2017-11-22 13:40:00,145.89,145.99,145.87,145.99,19318.0,136.9388,137.0327,136.9201,137.0327,19318.0
2017-11-22 13:50:00,145.93,146.02,145.77,146.02,15458.0,136.9764,137.0609,136.8262,137.0609,15458.0
2017-11-22 14:00:00,146.0,146.16,145.89,146.06,14159.0,137.0421,137.1923,136.9388,137.0984,14159.0
2017-11-22 14:10:00,146.04,146.31,145.91,145.94,146370.0,137.0796,137.3331,136.9576,136.9858,146370.0
2017-11-22 14:20:00,145.92,146.22,145.84,145.9,35218.0,136.967,137.2486,136.8919,136.9482,35218.0
2017-11-22 14:30:00,145.94,146.43,145.9,146.18,17139.0,136.9858,137.4457,136.9482,137.211,17139.0
2017-11-22 14:40:00,146.24,146.4,145.95,146.03,15144.0,137.2674,137.4175,136.9952,137.0703,15144.0
2017-11-22 14:50:00,146.05,146.18,145.85,146.0,26035.0,137.089,137.211,136.9013,137.0421,26035.0
2017-11-22 15:00:00,145.97,146.1,145.81,145.89,33798.0,137.0139,137.136,136.8637,136.9388,33798.0
2017-11-22 15:10:00,145.9,146.08,145.9,145.96,20995.0,136.9482,137.1172,136.9482,137.0045,20995.0
2017-11-22 15:20:00,145.97,146.0,145.9,145.97,21062.0,137.0139,137.0421,136.9482,137.0139,21062.0
2017-11-22 15:30:00,145.95,146.22,145.54,145.86,79088.0,136.9952,137.2486,136.6103,136.9107,79088.0
2017-11-22 15:40:00,145.84,146.23,145.82,145.93,155175.0,136.8919,137.258,136.8731,136.9764,155175.0
2017-11-22 15:50:00,145.94,146.06,145.69,145.81,152071.0,136.9858,137.0984,136.7511,136.8637,152071.0
2017-11-24 09:30:00,145.8,146.42,145.22,145.48,32336.0,136.8544,137.4363,136.3099,136.554,32336.0
2017-11-24 09:40:00,145.47,145.71,144.61,145.13,33528.0,136.5446,136.7699,135.7374,136.2255,33528.0
2017-11-24 09:50:00,145.07,145.07,144.11,144.48,26135.0,136.1692,136.1692,135.2681,135.6154,26135.0
2017-11-24 10:00:00,144.4,144.45,144.05,144.37,28918.0,135.5403,135.5872,135.2117,135.5121,28918.0
2017-11-24 10:10:00,144.28,144.61,144.18,144.49,21938.0,135.4276,135.7374,135.3338,135.6247,21938.0
2017-11-24 10:20:00,144.51,144.65,144.35,144.47,16085.0,135.6435,135.7749,135.4933,135.606,16085.0
2017-11-24 10:30:00,144.55,144.61,144.44,144.57,12409.0,135.6811,135.7374,135.5778,135.6998,12409.0
2017-11-24 10:40:00,144.53,144.59,144.37,144.52,13763.0,135.6623,135.7186,135.5121,135.6529,13763.0
2017-11-24 10:50:00,144.56,144.56,144.35,144.4,12354.0,135.6904,135.6904,135.4933,135.5403,12354.0
2017-11-24 11:00:00,144.43,144.55,144.29,144.44,30635.0,135.5684,135.6811,135.437,135.5778,30635.0
2017-11-24 11:10:00,144.42,144.77,144.4,144.73,12563.0,135.559,135.8876,135.5403,135.85,12563.0
2017-11-24 11:20:00,144.8,144.85,144.6,144.68,11540.0,135.9157,135.9627,135.728,135.8031,11540.0
2017-11-24 11:30:00,144.64,144.88,144.59,144.75,10698.0,135.7655,135.9908,135.7186,135.8688,10698.0
2017-11-24 11:40:00,144.76,144.8,144.58,144.73,14304.0,135.8782,135.9157,135.7092,135.85,14304.0
2017-11-24 11:50:00,144.76,144.8,144.54,144.77,15762.0,135.8782,135.9157,135.6717,135.8876,15762.0
2017-11-24 12:00:00,144.72,144.74,144.52,144.69,20450.0,135.8406,135.8594,135.6529,135.8125,20450.0
2017-11-24 12:10:00,144.69,144.76,144.55,144.76,15835.0,135.8125,135.8782,135.6811,135.8782,15835.0
2017-11-24 12:20:00,144.75,144.75,144.59,144.68,12840.0,135.8688,135.8688,135.7186,135.8031,12840.0
2017-11-24 12:30:00,144.62,144.64,144.53,144.55,20221.0,135.7468,135.7655,135.6623,135.6811,20221.0
2017-11-24 12:40:00,144.55,144.73,144.51,144.55,24900.0,135.6811,135.85,135.6435,135.6811,24900.0
2017-11-24 12:50:00,144.55,144.77,144.48,144.74,54218.0,135.6811,135.8876,135.6154,135.8594,54218.0
2017-11-27 09:30:00,144.28,145.94,144.28,145.6,41564.0,135.4276,136.9858,135.4276,136.6666,41564.0
2017-11-27 09:40:00,145.59,145.96,145.5,145.75,30202.0,136.6572,137.0045,136.5728,136.8074,30202.0
2017-11-27 09:50:00,145.72,145.8,145.23,145.3,36726.0,136.7793,136.8544,136.3193,136.385,36726.0
2017-11-27 10:00:00,145.38,145.59,145.15,145.39,64175.0,136.4601,136.6572,136.2442,136.4695,64175.0
2017-11-27 10:10:00,145.32,145.34,145.15,145.19,26707.0,136.4038,136.4226,136.2442,136.2818,26707.0
2017-11-27 10:20:00,145.23,145.31,145.09,145.11,51952.0,136.3193,136.3944,136.1879,136.2067,51952.0
2017-11-27 10:30:00,145.02,145.17,144.96,145.04,25211.0,136.1222,136.263,136.0659,136.141,25211.0
2017-11-27 10:40:00,145.04,145.1,144.84,144.99,151675.0,136.141,136.1973,135.9533,136.0941,151675.0
2017-11-27 10:50:00,144.97,145.27,144.93,145.06,28657.0,136.0753,136.3569,136.0377,136.1598,28657.0
2017-11-27 11:00:00,145.1,145.1,144.9,144.99,42931.0,136.1973,136.1973,136.0096,136.0941,42931.0
2017-11-27 11:10:00,144.99,145.08,144.91,145.05,25915.0,136.0941,136.1785,136.019,136.1504,25915.0
2017-11-27 11:20:00,145.0,145.08,144.95,145.01,9802.0,136.1034,136.1785,136.0565,136.1128,9802.0
2017-11-27 11:30:00,145.0,145.16,144.97,145.1,16852.0,136.1034,136.2536,136.0753,136.1973,16852.0
2017-11-27 11:40:00,145.08,145.38,145.08,145.21,25058.0,136.1785,136.4601,136.1785,136.3006,25058.0
2017-11-27 11:50:00,145.26,145.48,145.18,145.43,11485.0,136.3475,136.554,136.2724,136.5071,11485.0
2017-11-27 12:00:00,145.38,145.49,145.19,145.37,12242.0,136.4601,136.5634,136.2818,136.4507,12242.0
2017-11-27 12:10:00,145.36,145.45,145.28,145.34,12921.0,136.4414,136.5258,136.3663,136.4226,12921.0
2017-11-27 12:20:00,145.38,145.39,145.13,145.14,12635.0,136.4601,136.4695,136.2255,136.2349,12635.0
2017-11-27 12:30:00,145.13,145.18,144.89,145.03,14708.0,136.2255,136.2724,136.0002,136.1316,14708.0
2017-11-27 12:40:00,145.04,145.11,144.91,145.0,36633.0,136.141,136.2067,136.019,136.1034,36633.0
2017-11-27 12:50:00,145.02,145.07,144.95,144.99,36647.0,136.1222,136.1692,136.0565,136.0941,36647.0
2017-11-27 13:00:00,144.98,145.09,144.92,144.93,21626.0,136.0847,136.1879,136.0284,136.0377,21626.0
2017-11-27 13:10:00,144.9,144.95,144.8,144.84,15472.0,136.0096,136.0565,135.9157,135.9533,15472.0
2017-11-27 13:20:00,144.9,144.9,144.68,144.74,28411.0,136.0096,136.0096,135.8031,135.8594,28411.0
2017-11-27 13:30:00,144.75,144.81,144.55,144.62,16348.0,135.8688,135.9251,135.6811,135.7468,16348.0
2017-11-27 13:40:00,144.67,144.73,144.57,144.62,13226.0,135.7937,135.85,135.6998,135.7468,13226.0
2017-11-27 13:50:00,144.65,144.7,144.49,144.53,15027.0,135.7749,135.8219,135.6247,135.6623,15027.0
2017-11-27 14:00:00,144.49,144.56,144.31,144.31,19758.0,135.6247,135.6904,135.4558,135.4558,19758.0
2017-11-27 14:10:00,144.31,144.42,144.3,144.42,17920.0,135.4558,135.559,135.4464,135.559,17920.0
2017-11-27 14:20:00,144.38,144.44,144.3,144.4,26513.0,135.5215,135.5778,135.4464,135.5403,26513.0
2017-11-27 14:30:00,144.4,144.44,144.35,144.39,14502.0,135.5403,135.5778,135.4933,135.5309,14502.0
2017-11-27 14:40:00,144.39,144.39,144.28,144.29,27647.0,135.5309,135.5309,135.4276,135.437,27647.0
2017-11-27 14:50:00,144.31,144.58,144.29,144.58,18356.0,135.4558,135.7092,135.437,135.7092,18356.0
2017-11-27 15:00:00,144.57,144.6,144.43,144.57,26545.0,135.6998,135.728,135.5684,135.6998,26545.0
2017-11-27 15:10:00,144.58,144.68,144.53,144.57,16494.0,135.7092,135.8031,135.6623,135.6998,16494.0
2017-11-27 15:20:00,144.58,144.74,144.57,144.66,18291.0,135.7092,135.8594,135.6998,135.7843,18291.0
2017-11-27 15:30:00,144.64,144.82,144.64,144.77,22784.0,135.7655,135.9345,135.7655,135.8876,22784.0
2017-11-27 15:40:00,144.78,144.94,144.67,144.92,38068.0,135.8969,136.0471,135.7937,136.0284,38068.0
2017-11-27 15:50:00,144.89,144.92,144.7,144.82,88728.0,136.0002,136.0284,135.8219,135.9345,88728.0
2017-11-28 09:30:00,145.02,145.25,144.65,145.05,33083.0,136.1222,136.3381,135.7749,136.1504,33083.0
2017-11-28 09:40:00,145.05,145.05,144.79,144.89,30985.0,136.1504,136.1504,135.9063,136.0002,30985.0
2017-11-28 09:50:00,144.89,145.05,144.8,144.95,24768.0,136.0002,136.1504,135.9157,136.0565,24768.0
2017-11-28 10:00:00,144.99,145.14,144.71,145.12,19019.0,136.0941,136.2349,135.8312,136.2161,19019.0
2017-11-28 10:10:00,145.08,145.28,145.03,145.15,20080.0,136.1785,136.3663,136.1316,136.2442,20080.0
2017-11-28 10:20:00,145.11,145.4,145.11,145.31,18750.0,136.2067,136.4789,136.2067,136.3944,18750.0
2017-11-28 10:30:00,145.32,145.58,145.17,145.58,17699.0,136.4038,136.6479,136.263,136.6479,17699.0
2017-11-28 10:40:00,145.59,146.28,145.5,146.04,18269.0,136.6572,137.3049,136.5728,137.0796,18269.0
2017-11-28 10:50:00,146.09,146.33,146.06,146.3,14130.0,137.1266,137.3518,137.0984,137.3237,14130.0
2017-11-28 11:00:00,146.3,146.53,146.17,146.24,20251.0,137.3237,137.5396,137.2017,137.2674,20251.0
2017-11-28 11:10:00,146.27,146.65,146.21,146.53,13723.0,137.2955,137.6522,137.2392,137.5396,13723.0
2017-11-28 11:20:00,146.62,146.87,146.45,146.45,49770.0,137.6241,137.8587,137.4645,137.4645,49770.0
2017-11-28 11:30:00,146.44,146.96,146.44,146.96,33499.0,137.4551,137.9432,137.4551,137.9432,33499.0
2017-11-28 11:40:00,146.87,147.16,146.87,146.94,24675.0,137.8587,138.1309,137.8587,137.9244,24675.0
2017-11-28 11:50:00,146.88,146.95,146.73,146.8,13380.0,137.8681,137.9338,137.7273,137.793,13380.0
2017-11-28 12:00:00,146.83,147.12,146.83,147.0,23626.0,137.8212,138.0934,137.8212,137.9807,23626.0
2017-11-28 12:10:00,147.04,147.6,147.02,147.6,20887.0,138.0183,138.5439,137.9995,138.5439,20887.0
2017-11-28 12:20:00,147.53,147.65,147.17,147.34,34109.0,138.4782,138.5909,138.1403,138.2999,34109.0
2017-11-28 12:30:00,147.33,147.36,147.11,147.26,11230.0,138.2905,138.3186,138.084,138.2248,11230.0
2017-11-28 12:40:00,147.22,147.23,147.03,147.03,6813.0,138.1872,138.1966,138.0089,138.0089,6813.0
2017-11-28 12:50:00,147.05,147.26,147.02,147.22,8295.0,138.0277,138.2248,137.9995,138.1872,8295.0
2017-11-28 13:00:00,147.18,147.27,147.05,147.09,11523.0,138.1497,138.2342,138.0277,138.0652,11523.0
2017-11-28 13:10:00,147.16,147.28,147.08,147.13,16254.0,138.1309,138.2436,138.0558,138.1028,16254.0
2017-11-28 13:20:00,147.12,147.31,147.04,147.28,19191.0,138.0934,138.2717,138.0183,138.2436,19191.0
2017-11-28 13:30:00,147.29,147.45,147.23,147.37,31110.0,138.2529,138.4031,138.1966,138.328,31110.0
2017-11-28 13:40:00,147.4,147.56,147.37,147.42,31588.0,138.3562,138.5064,138.328,138.375,31588.0
2017-11-28 13:50:00,147.44,147.57,147.32,147.49,38277.0,138.3937,138.5158,138.2811,138.4407,38277.0
2017-11-28 14:00:00,147.53,147.69,147.37,147.63,35575.0,138.4782,138.6284,138.328,138.5721,35575.0
2017-11-28 14:10:00,147.67,147.69,147.42,147.42,24558.0,138.6096,138.6284,138.375,138.375,24558.0
2017-11-28 14:20:00,147.42,147.61,147.35,147.6,14929.0,138.375,138.5533,138.3093,138.5439,14929.0
2017-11-28 14:30:00,147.61,147.86,147.56,147.61,15948.0,138.5533,138.788,138.5064,138.5533,15948.0
2017-11-28 14:40:00,147.63,147.79,147.56,147.63,39861.0,138.5721,138.7223,138.5064,138.5721,39861.0
2017-11-28 14:50:00,147.6,147.83,147.57,147.61,44099.0,138.5439,138.7598,138.5158,138.5533,44099.0
2017-11-28 15:00:00,147.6,147.66,147.36,147.52,25426.0,138.5439,138.6002,138.3186,138.4688,25426.0
2017-11-28 15:10:00,147.55,147.67,147.47,147.5,60577.0,138.497,138.6096,138.4219,138.4501,60577.0
2017-11-28 15:20:00,147.5,147.56,147.36,147.36,19443.0,138.4501,138.5064,138.3186,138.3186,19443.0
2017-11-28 15:30:00,147.4,147.59,147.38,147.52,29531.0,138.3562,138.5345,138.3374,138.4688,29531.0
2017-11-28 15:40:00,147.54,147.78,147.45,147.49,80899.0,138.4876,138.7129,138.4031,138.4407,80899.0
2017-11-28 15:50:00,147.48,147.8,147.44,147.78,189274.0,138.4313,138.7317,138.3937,138.7129,189274.0
2017-11-29 09:30:00,148.46,149.81,148.03,149.79,41482.0,139.3512,140.6183,138.9475,140.5996,41482.0
2017-11-29 09:40:00,149.76,151.28,149.31,150.0,68113.0,140.5714,141.9981,140.149,140.7967,68113.0
2017-11-29 09:50:00,149.99,150.73,149.82,150.34,41010.0,140.7873,141.4819,140.6277,141.1158,41010.0
2017-11-29 10:00:00,150.36,151.89,150.36,151.87,45340.0,141.1346,142.5707,141.1346,142.5519,45340.0
2017-11-29 10:10:00,151.81,152.19,151.04,151.52,50329.0,142.4956,142.8523,141.7729,142.2234,50329.0
2017-11-29 10:20:00,151.38,151.53,150.86,151.5,61521.0,142.092,142.2328,141.6039,142.2046,61521.0
2017-11-29 10:30:00,151.58,151.96,151.44,151.71,41821.0,142.2797,142.6364,142.1483,142.4018,41821.0
2017-11-29 10:40:00,151.71,151.89,151.29,151.56,37705.0,142.4018,142.5707,142.0075,142.261,37705.0
2017-11-29 10:50:00,151.56,152.25,151.37,151.8,29233.0,142.261,142.9086,142.0826,142.4862,29233.0
2017-11-29 11:00:00,151.87,152.11,151.69,151.72,28322.0,142.5519,142.7772,142.383,142.4111,28322.0
2017-11-29 11:10:00,151.63,152.39,151.4,152.03,28534.0,142.3267,143.04,142.1108,142.7021,28534.0
2017-11-29 11:20:00,151.96,151.97,151.29,151.69,21045.0,142.6364,142.6458,142.0075,142.383,21045.0
2017-11-29 11:30:00,151.73,151.73,150.65,150.73,25479.0,142.4205,142.4205,141.4068,141.4819,25479.0
2017-11-29 11:40:00,150.65,150.94,150.21,150.21,21088.0,141.4068,141.679,140.9938,140.9938,21088.0
2017-11-29 11:50:00,150.21,150.73,150.05,150.33,14643.0,140.9938,141.4819,140.8436,141.1064,14643.0
2017-11-29 12:00:00,150.38,150.81,150.27,150.67,27822.0,141.1534,141.557,141.0501,141.4256,27822.0
2017-11-29 12:10:00,150.67,150.67,149.55,149.68,32537.0,141.4256,141.4256,140.3743,140.4963,32537.0
2017-11-29 12:20:00,149.58,149.76,149.11,149.49,26334.0,140.4024,140.5714,139.9613,140.318,26334.0
2017-11-29 12:30:00,149.55,149.74,149.2,149.33,25484.0,140.3743,140.5526,140.0458,140.1678,25484.0
2017-11-29 12:40:00,149.29,149.6,148.94,149.03,21166.0,140.1302,140.4212,139.8017,139.8862,21166.0
2017-11-29 12:50:00,148.99,149.07,148.8,148.81,78548.0,139.8486,139.9237,139.6703,139.6797,78548.0
2017-11-29 13:00:00,148.79,149.55,148.79,149.21,67892.0,139.6609,140.3743,139.6609,140.0551,67892.0
2017-11-29 13:10:00,149.23,149.31,148.96,149.16,30062.0,140.0739,140.149,139.8205,140.0082,30062.0
2017-11-29 13:20:00,149.13,149.32,148.89,149.11,28710.0,139.98,140.1584,139.7548,139.9613,28710.0
2017-11-29 13:30:00,149.1,149.17,148.75,148.97,16548.0,139.9519,140.0176,139.6234,139.8299,16548.0
2017-11-29 13:40:00,148.9,149.19,148.7,149.03,32784.0,139.7642,140.0364,139.5764,139.8862,32784.0
2017-11-29 13:50:00,148.97,149.27,148.97,148.99,53122.0,139.8299,140.1115,139.8299,139.8486,53122.0
2017-11-29 14:00:00,149.05,149.05,148.11,148.25,66970.0,139.905,139.905,139.0226,139.154,66970.0
2017-11-29 14:10:00,148.21,148.82,148.15,148.17,88550.0,139.1165,139.6891,139.0602,139.079,88550.0
2017-11-29 14:20:00,148.17,148.48,148.14,148.19,58623.0,139.079,139.3699,139.0508,139.0977,58623.0
2017-11-29 14:30:00,148.19,148.75,148.11,148.55,32315.0,139.0977,139.6234,139.0226,139.4356,32315.0
2017-11-29 14:40:00,148.5,149.05,148.4,148.53,32368.0,139.3887,139.905,139.2948,139.4169,32368.0
2017-11-29 14:50:00,148.57,148.57,148.08,148.11,42883.0,139.4544,139.4544,138.9945,139.0226,42883.0
2017-11-29 15:00:00,148.1,148.52,147.95,147.99,53554.0,139.0132,139.4075,138.8724,138.91,53554.0
2017-11-29 15:10:00,147.97,148.06,147.62,147.75,54689.0,138.8912,138.9757,138.5627,138.6847,54689.0
2017-11-29 15:20:00,147.74,148.24,147.68,148.04,53661.0,138.6753,139.1447,138.619,138.9569,53661.0
2017-11-29 15:30:00,148.04,148.45,148.01,148.29,60654.0,138.9569,139.3418,138.9288,139.1916,60654.0
2017-11-29 15:40:00,148.29,148.39,147.91,147.98,75079.0,139.1916,139.2855,138.8349,138.9006,75079.0
2017-11-29 15:50:00,147.98,148.31,147.87,148.13,255851.0,138.9006,139.2104,138.7974,139.0414,255851.0
2017-11-30 09:30:00,148.91,149.4,148.27,149.13,84590.0,140.0952,140.5562,139.4931,140.3022,84590.0
2017-11-30 09:40:00,149.22,149.49,148.67,148.89,74295.0,140.3869,140.6409,139.8694,140.0764,74295.0
2017-11-30 09:50:00,148.82,148.94,147.89,148.1,69860.0,140.0105,140.1234,139.1356,139.3332,69860.0
2017-11-30 10:00:00,147.95,148.49,147.82,148.09,38260.0,139.192,139.7001,139.0697,139.3238,38260.0
2017-11-30 10:10:00,148.09,148.57,147.29,147.29,17892.0,139.3238,139.7753,138.5711,138.5711,17892.0
2017-11-30 10:20:00,147.37,147.75,146.78,146.93,22688.0,138.6464,139.0039,138.0913,138.2324,22688.0
2017-11-30 10:30:00,146.87,147.15,145.05,145.13,59564.0,138.176,138.4394,136.4637,136.539,59564.0
2017-11-30 10:40:00,145.15,145.67,144.46,145.48,71848.0,136.5578,137.047,135.9086,136.8683,71848.0
2017-11-30 10:50:00,145.54,146.66,145.29,145.65,57910.0,136.9247,137.9784,136.6895,137.0282,57910.0
2017-11-30 11:00:00,145.88,146.51,145.64,145.94,41776.0,137.2446,137.8373,137.0188,137.301,41776.0
2017-11-30 11:10:00,145.97,146.87,145.97,146.74,26776.0,137.3292,138.176,137.3292,138.0537,26776.0
2017-11-30 11:20:00,146.7,146.7,145.85,146.23,33967.0,138.016,138.016,137.2164,137.5739,33967.0
2017-11-30 11:30:00,146.21,146.23,145.53,145.89,28274.0,137.555,137.5739,136.9153,137.254,28274.0
2017-11-30 11:40:00,145.89,146.57,145.84,146.24,36975.0,137.254,137.8937,137.2069,137.5833,36975.0
2017-11-30 11:50:00,146.25,147.41,146.16,147.13,43907.0,137.5927,138.684,137.508,138.4206,43907.0
2017-11-30 12:00:00,147.08,147.48,147.06,147.3,31107.0,138.3735,138.7499,138.3547,138.5805,31107.0
2017-11-30 12:10:00,147.3,148.27,147.18,148.27,46881.0,138.5805,139.4931,138.4676,139.4931,46881.0
2017-11-30 12:20:00,148.27,148.45,148.1,148.28,25817.0,139.4931,139.6624,139.3332,139.5025,25817.0
2017-11-30 12:30:00,148.25,148.72,148.22,148.36,40230.0,139.4743,139.9165,139.4461,139.5778,40230.0
2017-11-30 12:40:00,148.38,148.65,148.27,148.54,44778.0,139.5966,139.8506,139.4931,139.7471,44778.0
2017-11-30 12:50:00,148.5,148.53,148.12,148.18,32938.0,139.7095,139.7377,139.352,139.4084,32938.0
2017-11-30 13:00:00,148.18,148.46,148.1,148.14,21683.0,139.4084,139.6719,139.3332,139.3708,21683.0
2017-11-30 13:10:00,148.21,148.31,147.72,147.79,34712.0,139.4367,139.5307,138.9757,139.0415,34712.0
2017-11-30 13:20:00,147.74,148.0,147.59,147.92,39662.0,138.9945,139.2391,138.8534,139.1638,39662.0
2017-11-30 13:30:00,147.92,148.09,147.7,147.72,27183.0,139.1638,139.3238,138.9568,138.9757,27183.0
2017-11-30 13:40:00,147.77,148.21,147.68,148.0,33337.0,139.0227,139.4367,138.938,139.2391,33337.0
2017-11-30 13:50:00,147.96,148.05,147.8,147.94,34235.0,139.2014,139.2861,139.0509,139.1826,34235.0
2017-11-30 14:00:00,147.95,148.01,147.74,147.89,42213.0,139.192,139.2485,138.9945,139.1356,42213.0
2017-11-30 14:10:00,147.98,148.0,147.69,147.89,23741.0,139.2203,139.2391,138.9474,139.1356,23741.0
2017-11-30 14:20:00,147.86,148.07,147.85,147.96,26461.0,139.1074,139.3049,139.098,139.2014,26461.0
2017-11-30 14:30:00,148.06,148.32,147.82,147.89,50486.0,139.2955,139.5401,139.0697,139.1356,50486.0
2017-11-30 14:40:00,147.82,148.47,147.82,148.47,77088.0,139.0697,139.6813,139.0697,139.6813,77088.0
2017-11-30 14:50:00,148.52,148.52,147.99,148.02,40661.0,139.7283,139.7283,139.2297,139.2579,40661.0
2017-11-30 15:00:00,148.04,148.08,147.8,147.8,31041.0,139.2767,139.3143,139.0509,139.0509,31041.0
2017-11-30 15:10:00,147.78,148.0,147.67,147.88,48295.0,139.0321,139.2391,138.9286,139.1262,48295.0
2017-11-30 15:20:00,147.88,148.04,147.72,147.81,144323.0,139.1262,139.2767,138.9757,139.0603,144323.0
2017-11-30 15:30:00,147.81,148.05,147.19,147.19,72737.0,139.0603,139.2861,138.477,138.477,72737.0
2017-11-30 15:40:00,147.2,147.84,147.2,147.73,80629.0,138.4864,139.0886,138.4864,138.9851,80629.0
2017-11-30 15:50:00,147.75,147.92,147.66,147.74,196686.0,139.0039,139.1638,138.9192,138.9945,196686.0
2017-12-01 09:30:00,147.04,147.74,143.87,145.47,131081.0,138.3359,138.9945,135.3536,136.8588,131081.0
2017-12-01 09:40:00,145.49,146.31,145.24,145.34,260412.0,136.8777,137.6491,136.6425,136.7365,260412.0
2017-12-01 09:50:00,145.33,146.54,145.18,145.86,80792.0,136.7271,137.8655,136.586,137.2258,80792.0
2017-12-01 10:00:00,145.6,145.7,144.45,144.99,56598.0,136.9812,137.0752,135.8992,136.4073,56598.0
2017-12-01 10:10:00,145.0,146.42,144.99,146.42,37867.0,136.4167,137.7526,136.4073,137.7526,37867.0
2017-12-01 10:20:00,146.3,147.56,146.11,146.12,83776.0,137.6397,138.8251,137.461,137.4704,83776.0
2017-12-01 10:30:00,146.12,146.75,145.67,145.77,38690.0,137.4704,138.0631,137.047,137.1411,38690.0
2017-12-01 10:40:00,145.76,146.27,145.64,146.25,58034.0,137.1317,137.6115,137.0188,137.5927,58034.0
2017-12-01 10:50:00,146.29,146.3,145.87,146.08,22894.0,137.6303,137.6397,137.2352,137.4327,22894.0
2017-12-01 11:00:00,146.03,146.24,145.56,145.66,52653.0,137.3857,137.5833,136.9435,137.0376,52653.0
2017-12-01 11:10:00,145.86,146.0,144.4,145.56,59070.0,137.2258,137.3575,135.8522,136.9435,59070.0
2017-12-01 11:20:00,145.54,145.73,144.98,145.11,63883.0,136.9247,137.1035,136.3979,136.5202,63883.0
2017-12-01 11:30:00,145.12,145.68,144.53,145.61,106739.0,136.5296,137.0564,135.9745,136.9906,106739.0
2017-12-01 11:40:00,145.6,146.02,145.16,145.76,37572.0,136.9812,137.3763,136.5672,137.1317,37572.0
2017-12-01 11:50:00,145.92,146.15,145.51,146.02,66392.0,137.2822,137.4986,136.8965,137.3763,66392.0
2017-12-01 12:00:00,146.03,146.23,145.59,145.85,60701.0,137.3857,137.5739,136.9717,137.2164,60701.0
2017-12-01 12:10:00,145.99,146.75,145.79,145.94,37297.0,137.3481,138.0631,137.1599,137.301,37297.0
2017-12-01 12:20:00,146.1,146.24,145.57,145.91,29082.0,137.4516,137.5833,136.9529,137.2728,29082.0
2017-12-01 12:30:00,145.82,145.87,145.56,145.67,11404.0,137.1881,137.2352,136.9435,137.047,11404.0
2017-12-01 12:40:00,145.6,145.74,145.39,145.59,21298.0,136.9812,137.1129,136.7836,136.9717,21298.0
2017-12-01 12:50:00,145.66,145.72,145.41,145.5,20352.0,137.0376,137.094,136.8024,136.8871,20352.0
2017-12-01 13:00:00,145.52,145.77,145.5,145.55,48436.0,136.9059,137.1411,136.8871,136.9341,48436.0
2017-12-01 13:10:00,145.55,146.18,145.54,146.1,14404.0,136.9341,137.5268,136.9247,137.4516,14404.0
2017-12-01 13:20:00,146.04,146.34,145.8,146.11,15959.0,137.3951,137.6773,137.1693,137.461,15959.0
2017-12-01 13:30:00,146.1,146.7,146.1,146.63,18850.0,137.4516,138.016,137.4516,137.9502,18850.0
2017-12-01 13:40:00,146.67,146.67,145.95,146.09,59103.0,137.9878,137.9878,137.3104,137.4421,59103.0
2017-12-01 13:50:00,146.16,146.75,145.99,146.52,36815.0,137.508,138.0631,137.3481,137.8467,36815.0
2017-12-01 14:00:00,146.53,146.84,146.46,146.64,15518.0,137.8561,138.1477,137.7902,137.9596,15518.0
2017-12-01 14:10:00,146.65,146.65,146.23,146.4,52839.0,137.969,137.969,137.5739,137.7338,52839.0
2017-12-01 14:20:00,146.37,146.4,146.1,146.27,31402.0,137.7056,137.7338,137.4516,137.6115,31402.0
2017-12-01 14:30:00,146.31,146.33,146.06,146.19,33954.0,137.6491,137.6679,137.4139,137.5362,33954.0
2017-12-01 14:40:00,146.24,146.36,146.09,146.33,19157.0,137.5833,137.6962,137.4421,137.6679,19157.0
2017-12-01 14:50:00,146.3,146.77,146.29,146.48,29484.0,137.6397,138.0819,137.6303,137.8091,29484.0
2017-12-01 15:00:00,146.48,146.58,146.24,146.48,43422.0,137.8091,137.9031,137.5833,137.8091,43422.0
2017-12-01 15:10:00,146.45,146.47,146.26,146.31,18379.0,137.7808,137.7997,137.6021,137.6491,18379.0
2017-12-01 15:20:00,146.3,146.62,146.25,146.59,62827.0,137.6397,137.9408,137.5927,137.9125,62827.0
2017-12-01 15:30:00,146.59,146.66,146.31,146.36,52190.0,137.9125,137.9784,137.6491,137.6962,52190.0
2017-12-01 15:40:00,146.33,146.56,146.14,146.29,79071.0,137.6679,137.8843,137.4892,137.6303,79071.0
2017-12-01 15:50:00,146.3,146.5,146.25,146.32,111346.0,137.6397,137.8279,137.5927,137.6585,111346.0
2017-12-04 09:30:00,144.31,150.78,144.31,150.54,118359.0,135.7675,141.8545,135.7675,141.6287,118359.0
2017-12-04 09:40:00,150.77,151.49,149.88,150.07,50792.0,141.8451,142.5225,141.0078,141.1865,50792.0
2017-12-04 09:50:00,149.99,150.6,149.56,150.51,46459.0,141.1113,141.6852,140.7067,141.6005,46459.0
2017-12-04 10:00:00,150.55,151.95,150.2,151.88,70589.0,141.6381,142.9553,141.3089,142.8894,70589.0
2017-12-04 10:10:00,151.98,152.5,151.78,151.78,75854.0,142.9835,143.4727,142.7953,142.7953,75854.0
2017-12-04 10:20:00,151.84,152.17,151.68,151.88,74820.0,142.8518,143.1622,142.7012,142.8894,74820.0
2017-12-04 10:30:00,151.96,152.2,151.76,152.09,58952.0,142.9647,143.1905,142.7765,143.087,58952.0
2017-12-04 10:40:00,152.05,153.6,152.05,152.92,89764.0,143.0493,144.5076,143.0493,143.8678,89764.0
2017-12-04 10:50:00,152.91,153.36,152.58,152.9,56166.0,143.8584,144.2818,143.548,143.849,56166.0
2017-12-04 11:00:00,152.9,152.91,152.4,152.75,20228.0,143.849,143.8584,143.3786,143.7079,20228.0
2017-12-04 11:10:00,152.72,153.25,152.64,153.13,41506.0,143.6797,144.1783,143.6044,144.0654,41506.0
2017-12-04 11:20:00,153.11,153.29,153.05,153.25,30519.0,144.0466,144.2159,143.9901,144.1783,30519.0
2017-12-04 11:30:00,153.28,153.32,152.79,153.05,43440.0,144.2065,144.2442,143.7455,143.9901,43440.0
2017-12-04 11:40:00,152.98,153.02,152.54,152.85,23202.0,143.9243,143.9619,143.5103,143.802,23202.0
2017-12-04 11:50:00,152.76,152.87,152.3,152.79,24693.0,143.7173,143.8208,143.2845,143.7455,24693.0
2017-12-04 12:00:00,152.67,153.19,152.62,153.19,41600.0,143.6326,144.1219,143.5856,144.1219,41600.0
2017-12-04 12:10:00,153.14,153.33,153.0,153.14,25127.0,144.0748,144.2536,143.9431,144.0748,25127.0
2017-12-04 12:20:00,153.16,153.18,153.01,153.07,24543.0,144.0936,144.1124,143.9525,144.009,24543.0
2017-12-04 12:30:00,153.09,153.19,152.92,153.0,25598.0,144.0278,144.1219,143.8678,143.9431,25598.0
2017-12-04 12:40:00,152.96,153.1,152.92,152.98,29701.0,143.9055,144.0372,143.8678,143.9243,29701.0
2017-12-04 12:50:00,153.0,153.03,152.51,152.58,37982.0,143.9431,143.9713,143.4821,143.548,37982.0
2017-12-04 13:00:00,152.6,153.06,152.54,152.81,73838.0,143.5668,143.9996,143.5103,143.7644,73838.0
2017-12-04 13:10:00,152.73,152.95,152.73,152.9,32399.0,143.6891,143.8961,143.6891,143.849,32399.0
2017-12-04 13:20:00,152.82,152.96,152.76,152.95,46940.0,143.7738,143.9055,143.7173,143.8961,46940.0
2017-12-04 13:30:00,152.95,153.4,152.9,153.06,79491.0,143.8961,144.3194,143.849,143.9996,79491.0
2017-12-04 13:40:00,153.03,153.1,152.85,153.0,43791.0,143.9713,144.0372,143.802,143.9431,43791.0
2017-12-04 13:50:00,152.94,152.96,152.48,152.52,25608.0,143.8867,143.9055,143.4539,143.4915,25608.0
2017-12-04 14:00:00,152.57,152.61,151.72,151.77,23014.0,143.5386,143.5762,142.7389,142.7859,23014.0
2017-12-04 14:10:00,151.72,152.0,151.49,151.94,27520.0,142.7389,143.0023,142.5225,142.9459,27520.0
2017-12-04 14:20:00,151.92,152.14,151.86,152.05,43811.0,142.927,143.134,142.8706,143.0493,43811.0
2017-12-04 14:30:00,152.03,152.3,151.91,152.3,32630.0,143.0305,143.2845,142.9176,143.2845,32630.0
2017-12-04 14:40:00,152.31,152.68,152.25,152.62,30978.0,143.2939,143.642,143.2375,143.5856,30978.0
2017-12-04 14:50:00,152.59,152.78,152.55,152.55,30192.0,143.5574,143.7361,143.5197,143.5197,30192.0
2017-12-04 15:00:00,152.53,152.73,152.47,152.67,41098.0,143.5009,143.6891,143.4445,143.6326,41098.0
2017-12-04 15:10:00,152.65,152.87,152.6,152.8,54769.0,143.6138,143.8208,143.5668,143.7549,54769.0
2017-12-04 15:20:00,152.82,153.02,152.81,152.89,58225.0,143.7738,143.9619,143.7644,143.8396,58225.0
2017-12-04 15:30:00,152.89,153.07,152.7,152.89,104159.0,143.8396,144.009,143.6609,143.8396,104159.0
2017-12-04 15:40:00,152.87,153.04,152.7,152.87,156683.0,143.8208,143.9807,143.6609,143.8208,156683.0
2017-12-04 15:50:00,152.9,153.24,152.82,153.0,304465.0,143.849,144.1689,143.7738,143.9431,304465.0
2017-12-05 09:30:00,153.29,153.32,152.29,152.92,45911.0,144.2159,144.2442,143.2751,143.8678,45911.0
2017-12-05 09:40:00,152.92,152.92,149.68,150.02,103101.0,143.8678,143.8678,140.8196,141.1395,103101.0
2017-12-05 09:50:00,150.04,151.51,150.04,150.25,46972.0,141.1583,142.5413,141.1583,141.3559,46972.0
2017-12-05 10:00:00,150.25,150.25,148.92,149.15,66102.0,141.3559,141.3559,140.1046,140.321,66102.0
2017-12-05 10:10:00,149.14,149.92,148.83,148.93,65086.0,140.3116,141.0454,140.0199,140.114,65086.0
2017-12-05 10:20:00,148.89,149.4,148.61,149.19,35327.0,140.0764,140.5562,139.813,140.3586,35327.0
2017-12-05 10:30:00,149.17,149.27,148.02,148.02,43947.0,140.3398,140.4339,139.2579,139.2579,43947.0
2017-12-05 10:40:00,148.02,148.29,147.66,147.89,40238.0,139.2579,139.5119,138.9192,139.1356,40238.0
2017-12-05 10:50:00,147.89,148.34,147.41,148.26,29622.0,139.1356,139.559,138.684,139.4837,29622.0
2017-12-05 11:00:00,148.28,149.48,148.15,149.21,29179.0,139.5025,140.6315,139.3802,140.3775,29179.0
2017-12-05 11:10:00,149.21,149.79,148.94,149.03,41920.0,140.3775,140.9231,140.1234,140.2081,41920.0
2017-12-05 11:20:00,149.11,149.11,148.6,148.81,39917.0,140.2834,140.2834,139.8036,140.0011,39917.0
2017-12-05 11:30:00,148.81,149.46,148.6,149.46,14641.0,140.0011,140.6127,139.8036,140.6127,14641.0
2017-12-05 11:40:00,149.28,150.3,149.28,150.02,22657.0,140.4433,141.4029,140.4433,141.1395,22657.0
2017-12-05 11:50:00,150.04,150.12,149.55,149.75,27655.0,141.1583,141.2336,140.6973,140.8855,27655.0
2017-12-05 12:00:00,149.7,149.7,149.17,149.66,13628.0,140.8384,140.8384,140.3398,140.8008,13628.0
2017-12-05 12:10:00,149.59,150.0,149.55,149.97,17615.0,140.735,141.1207,140.6973,141.0925,17615.0
2017-12-05 12:20:00,149.91,150.22,149.71,150.03,18367.0,141.036,141.3277,140.8479,141.1489,18367.0
2017-12-05 12:30:00,149.98,150.2,149.88,150.04,20114.0,141.1019,141.3089,141.0078,141.1583,20114.0
2017-12-05 12:40:00,150.05,151.07,150.0,150.47,33926.0,141.1677,142.1274,141.1207,141.5629,33926.0
2017-12-05 12:50:00,150.47,150.71,150.4,150.65,13057.0,141.5629,141.7887,141.497,141.7322,13057.0
2017-12-05 13:00:00,150.66,151.18,150.57,151.03,25636.0,141.7416,142.2308,141.6569,142.0897,25636.0
2017-12-05 13:10:00,151.02,151.51,150.85,151.11,24781.0,142.0803,142.5413,141.9204,142.165,24781.0
2017-12-05 13:20:00,151.07,151.27,150.82,150.86,17612.0,142.1274,142.3155,141.8922,141.9298,17612.0
2017-12-05 13:30:00,150.84,151.75,150.84,151.44,30103.0,141.911,142.7671,141.911,142.4754,30103.0
2017-12-05 13:40:00,151.43,151.66,151.26,151.4,17765.0,142.466,142.6824,142.3061,142.4378,17765.0
2017-12-05 13:50:00,151.38,151.64,151.18,151.58,27792.0,142.419,142.6636,142.2308,142.6072,27792.0
2017-12-05 14:00:00,151.6,151.99,151.55,151.99,78088.0,142.626,142.9929,142.5789,142.9929,78088.0
2017-12-05 14:10:00,151.87,151.98,151.35,151.41,34299.0,142.88,142.9835,142.3908,142.4472,34299.0
2017-12-05 14:20:00,151.36,151.41,151.12,151.23,30070.0,142.4002,142.4472,142.1744,142.2779,30070.0
2017-12-05 14:30:00,151.22,151.56,150.92,151.12,29462.0,142.2685,142.5883,141.9862,142.1744,29462.0
2017-12-05 14:40:00,151.13,151.54,151.12,151.24,15310.0,142.1838,142.5695,142.1744,142.2873,15310.0
2017-12-05 14:50:00,151.29,151.49,150.9,150.92,17585.0,142.3343,142.5225,141.9674,141.9862,17585.0
2017-12-05 15:00:00,150.89,151.25,150.68,151.25,60248.0,141.958,142.2967,141.7604,142.2967,60248.0
2017-12-05 15:10:00,151.21,151.47,151.02,151.12,33014.0,142.2591,142.5037,142.0803,142.1744,33014.0
2017-12-05 15:20:00,151.17,151.2,150.78,150.89,29175.0,142.2214,142.2497,141.8545,141.958,29175.0
2017-12-05 15:30:00,150.89,150.89,150.51,150.52,40180.0,141.958,141.958,141.6005,141.6099,40180.0
2017-12-05 15:40:00,150.54,150.77,150.48,150.62,47146.0,141.6287,141.8451,141.5723,141.704,47146.0
2017-12-05 15:50:00,150.59,151.04,150.58,150.72,108853.0,141.6758,142.0991,141.6664,141.7981,108853.0
2017-12-06 09:30:00,150.69,151.0,149.7,149.71,26426.0,141.7698,142.0615,140.8384,140.8479,26426.0
2017-12-06 09:40:00,149.94,150.88,149.83,150.76,8481.0,141.0642,141.9486,140.9608,141.8357,8481.0
2017-12-06 09:50:00,150.76,151.22,150.22,150.96,19477.0,141.8357,142.2685,141.3277,142.0239,19477.0
2017-12-06 10:00:00,151.19,152.26,151.07,151.72,34869.0,142.2402,143.2469,142.1274,142.7389,34869.0
2017-12-06 10:10:00,151.88,152.15,150.95,150.95,28497.0,142.8894,143.1434,142.0145,142.0145,28497.0
2017-12-06 10:20:00,150.96,151.26,150.68,151.16,15261.0,142.0239,142.3061,141.7604,142.212,15261.0
2017-12-06 10:30:00,151.27,151.27,150.89,150.95,12033.0,142.3155,142.3155,141.958,142.0145,12033.0
2017-12-06 10:40:00,150.82,151.29,150.52,150.59,20960.0,141.8922,142.3343,141.6099,141.6758,20960.0
2017-12-06 10:50:00,150.6,150.95,150.3,150.46,25414.0,141.6852,142.0145,141.4029,141.5535,25414.0
2017-12-06 11:00:00,150.64,150.93,150.11,150.7,27683.0,141.7228,141.9956,141.2242,141.7793,27683.0
2017-12-06 11:10:00,150.88,150.91,150.08,150.6,19998.0,141.9486,141.9768,141.196,141.6852,19998.0
2017-12-06 11:20:00,150.78,150.78,150.1,150.2,19125.0,141.8545,141.8545,141.2148,141.3089,19125.0
2017-12-06 11:30:00,150.33,150.39,150.12,150.28,6488.0,141.4312,141.4876,141.2336,141.3841,6488.0
2017-12-06 11:40:00,150.32,150.41,149.83,149.83,13150.0,141.4217,141.5064,140.9608,140.9608,13150.0
2017-12-06 11:50:00,149.81,150.4,149.64,150.36,13014.0,140.9419,141.497,140.782,141.4594,13014.0
2017-12-06 12:00:00,150.42,150.63,150.26,150.37,9488.0,141.5158,141.7134,141.3653,141.4688,9488.0
2017-12-06 12:10:00,150.52,150.91,150.43,150.91,10651.0,141.6099,141.9768,141.5252,141.9768,10651.0
2017-12-06 12:20:00,150.75,150.87,150.17,150.34,8257.0,141.8263,141.9392,141.2806,141.4406,8257.0
2017-12-06 12:30:00,150.46,150.65,150.3,150.3,14346.0,141.5535,141.7322,141.4029,141.4029,14346.0
2017-12-06 12:40:00,150.31,150.47,149.91,150.14,8939.0,141.4123,141.5629,141.036,141.2524,8939.0
2017-12-06 12:50:00,150.07,150.21,149.87,150.21,8272.0,141.1865,141.3183,140.9984,141.3183,8272.0
2017-12-06 13:00:00,150.16,150.16,149.84,149.84,6236.0,141.2712,141.2712,140.9702,140.9702,6236.0
2017-12-06 13:10:00,149.95,150.24,149.86,150.1,18444.0,141.0737,141.3465,140.989,141.2148,18444.0
2017-12-06 13:20:00,150.13,150.37,150.0,150.25,10294.0,141.243,141.4688,141.1207,141.3559,10294.0
2017-12-06 13:30:00,150.34,150.45,150.1,150.26,5700.0,141.4406,141.5441,141.2148,141.3653,5700.0
2017-12-06 13:40:00,150.37,150.52,150.09,150.33,10785.0,141.4688,141.6099,141.2054,141.4312,10785.0
2017-12-06 13:50:00,150.43,150.8,150.36,150.53,13921.0,141.5252,141.8733,141.4594,141.6193,13921.0
2017-12-06 14:00:00,150.52,150.64,150.29,150.44,25337.0,141.6099,141.7228,141.3935,141.5346,25337.0
2017-12-06 14:10:00,150.43,150.47,150.23,150.4,13759.0,141.5252,141.5629,141.3371,141.497,13759.0
2017-12-06 14:20:00,150.44,150.48,150.19,150.28,13527.0,141.5346,141.5723,141.2994,141.3841,13527.0
2017-12-06 14:30:00,150.2,150.8,150.2,150.72,45477.0,141.3089,141.8733,141.3089,141.7981,45477.0
2017-12-06 14:40:00,150.55,150.61,150.23,150.26,13440.0,141.6381,141.6946,141.3371,141.3653,13440.0
2017-12-06 14:50:00,150.21,150.39,150.17,150.31,17487.0,141.3183,141.4876,141.2806,141.4123,17487.0
2017-12-06 15:00:00,150.28,150.44,150.22,150.33,12239.0,141.3841,141.5346,141.3277,141.4312,12239.0
2017-12-06 15:10:00,150.37,150.6,150.31,150.47,13867.0,141.4688,141.6852,141.4123,141.5629,13867.0
2017-12-06 15:20:00,150.47,150.47,150.27,150.31,17941.0,141.5629,141.5629,141.3747,141.4123,17941.0
2017-12-06 15:30:00,150.3,150.54,150.25,150.33,20121.0,141.4029,141.6287,141.3559,141.4312,20121.0
2017-12-06 15:40:00,150.3,150.6,150.27,150.44,38464.0,141.4029,141.6852,141.3747,141.5346,38464.0
2017-12-06 15:50:00,150.47,150.54,150.29,150.43,62737.0,141.5629,141.6287,141.3935,141.5252,62737.0
2017-12-07 09:30:00,150.66,151.21,150.02,151.2,51359.0,141.7416,142.2591,141.1395,142.2497,51359.0
2017-12-07 09:40:00,151.09,151.3,150.8,150.92,17078.0,142.1462,142.3437,141.8733,141.9862,17078.0
2017-12-07 09:50:00,150.77,150.97,150.65,150.7,15882.0,141.8451,142.0333,141.7322,141.7793,15882.0
2017-12-07 10:00:00,150.67,151.3,150.36,151.11,28136.0,141.751,142.3437,141.4594,142.165,28136.0
2017-12-07 10:10:00,150.91,150.94,150.47,150.89,42067.0,141.9768,142.005,141.5629,141.958,42067.0
2017-12-07 10:20:00,150.87,151.25,150.49,150.49,28158.0,141.9392,142.2967,141.5817,141.5817,28158.0
2017-12-07 10:30:00,150.68,150.68,149.6,149.61,18775.0,141.7604,141.7604,140.7444,140.7538,18775.0
2017-12-07 10:40:00,149.73,149.74,149.49,149.56,37032.0,140.8667,140.8761,140.6409,140.7067,37032.0
2017-12-07 10:50:00,149.59,149.98,149.56,149.62,15119.0,140.735,141.1019,140.7067,140.7632,15119.0
2017-12-07 11:00:00,149.65,149.7,149.39,149.39,95050.0,140.7914,140.8384,140.5468,140.5468,95050.0
2017-12-07 11:10:00,149.42,149.72,149.17,149.19,22656.0,140.575,140.8573,140.3398,140.3586,22656.0
2017-12-07 11:20:00,149.15,149.85,149.13,149.78,23884.0,140.321,140.9796,140.3022,140.9137,23884.0
2017-12-07 11:30:00,149.78,150.29,149.71,149.72,12930.0,140.9137,141.3935,140.8479,140.8573,12930.0
2017-12-07 11:40:00,149.72,149.91,149.71,149.82,10749.0,140.8573,141.036,140.8479,140.9513,10749.0
2017-12-07 11:50:00,149.88,149.88,149.06,149.29,26245.0,141.0078,141.0078,140.2363,140.4527,26245.0
2017-12-07 12:00:00,149.31,149.6,149.29,149.5,17974.0,140.4715,140.7444,140.4527,140.6503,17974.0
2017-12-07 12:10:00,149.45,150.04,149.45,149.91,15000.0,140.6032,141.1583,140.6032,141.036,15000.0
2017-12-07 12:20:00,149.91,149.97,149.63,149.71,11810.0,141.036,141.0925,140.7726,140.8479,11810.0
2017-12-07 12:30:00,149.77,149.97,149.73,149.78,13396.0,140.9043,141.0925,140.8667,140.9137,13396.0
2017-12-07 12:40:00,149.8,149.83,149.33,149.44,10245.0,140.9325,140.9608,140.4904,140.5938,10245.0
2017-12-07 12:50:00,149.5,149.55,149.2,149.34,25893.0,140.6503,140.6973,140.368,140.4998,25893.0
2017-12-07 13:00:00,149.32,149.42,149.26,149.36,24011.0,140.4809,140.575,140.4245,140.5186,24011.0
2017-12-07 13:10:00,149.35,149.73,149.35,149.71,7340.0,140.5092,140.8667,140.5092,140.8479,7340.0
2017-12-07 13:20:00,149.62,149.91,149.62,149.91,9879.0,140.7632,141.036,140.7632,141.036,9879.0
2017-12-07 13:30:00,149.9,150.45,149.85,150.21,17530.0,141.0266,141.5441,140.9796,141.3183,17530.0
2017-12-07 13:40:00,150.19,150.23,149.94,150.08,14669.0,141.2994,141.3371,141.0642,141.196,14669.0
2017-12-07 13:50:00,150.08,150.39,150.06,150.26,17683.0,141.196,141.4876,141.1771,141.3653,17683.0
2017-12-07 14:00:00,150.33,150.39,150.22,150.26,24393.0,141.4312,141.4876,141.3277,141.3653,24393.0
2017-12-07 14:10:00,150.26,150.3,150.12,150.13,8884.0,141.3653,141.4029,141.2336,141.243,8884.0
2017-12-07 14:20:00,150.14,150.28,150.14,150.15,12920.0,141.2524,141.3841,141.2524,141.2618,12920.0
2017-12-07 14:30:00,150.18,150.33,150.17,150.24,10854.0,141.29,141.4312,141.2806,141.3465,10854.0
2017-12-07 14:40:00,150.22,150.33,150.12,150.22,12381.0,141.3277,141.4312,141.2336,141.3277,12381.0
2017-12-07 14:50:00,150.2,150.2,150.06,150.15,17322.0,141.3089,141.3089,141.1771,141.2618,17322.0
2017-12-07 15:00:00,150.15,150.17,149.91,149.93,44735.0,141.2618,141.2806,141.036,141.0548,44735.0
2017-12-07 15:10:00,149.93,149.99,149.87,149.97,16436.0,141.0548,141.1113,140.9984,141.0925,16436.0
2017-12-07 15:20:00,149.97,150.29,149.93,150.21,19602.0,141.0925,141.3935,141.0548,141.3183,19602.0
2017-12-07 15:30:00,150.22,150.32,150.15,150.26,36105.0,141.3277,141.4217,141.2618,141.3653,36105.0
2017-12-07 15:40:00,150.27,150.28,149.94,149.96,47816.0,141.3747,141.3841,141.0642,141.0831,47816.0
2017-12-07 15:50:00,149.95,150.13,149.88,150.05,80924.0,141.0737,141.243,141.0078,141.1677,80924.0
2017-12-08 09:30:00,150.58,150.59,150.09,150.27,20239.0,141.6664,141.6758,141.2054,141.3747,20239.0
2017-12-08 09:40:00,150.45,150.89,150.15,150.21,13057.0,141.5441,141.958,141.2618,141.3183,13057.0
2017-12-08 09:50:00,150.22,150.9,150.05,150.45,17719.0,141.3277,141.9674,141.1677,141.5441,17719.0
2017-12-08 10:00:00,150.37,150.78,150.18,150.68,13439.0,141.4688,141.8545,141.29,141.7604,13439.0
2017-12-08 10:10:00,150.69,150.69,150.1,150.41,21695.0,141.7698,141.7698,141.2148,141.5064,21695.0
2017-12-08 10:20:00,150.36,150.55,149.85,150.3,15107.0,141.4594,141.6381,140.9796,141.4029,15107.0
2017-12-08 10:30:00,150.4,150.73,150.28,150.65,17829.0,141.497,141.8075,141.3841,141.7322,17829.0
2017-12-08 10:40:00,150.7,151.11,150.64,151.05,18051.0,141.7793,142.165,141.7228,142.1085,18051.0
2017-12-08 10:50:00,151.0,151.59,150.87,151.48,30419.0,142.0615,142.6166,141.9392,142.5131,30419.0
2017-12-08 11:00:00,151.54,152.07,151.38,151.9,16221.0,142.5695,143.0682,142.419,142.9082,16221.0
2017-12-08 11:10:00,151.83,152.0,151.68,151.8,31891.0,142.8424,143.0023,142.7012,142.8141,31891.0
2017-12-08 11:20:00,151.8,152.0,151.5,152.0,49661.0,142.8141,143.0023,142.5319,143.0023,49661.0
2017-12-08 11:30:00,152.0,152.5,151.76,152.5,28466.0,143.0023,143.4727,142.7765,143.4727,28466.0
2017-12-08 11:40:00,152.33,152.87,152.31,152.85,18206.0,143.3128,143.8208,143.2939,143.802,18206.0
2017-12-08 11:50:00,152.84,152.97,152.35,152.44,17884.0,143.7926,143.9149,143.3316,143.4163,17884.0
2017-12-08 12:00:00,152.39,152.7,152.27,152.57,10956.0,143.3692,143.6609,143.2563,143.5386,10956.0
2017-12-08 12:10:00,152.55,153.05,152.54,152.81,21176.0,143.5197,143.9901,143.5103,143.7644,21176.0
2017-12-08 12:20:00,152.86,152.93,152.67,152.69,14519.0,143.8114,143.8772,143.6326,143.6515,14519.0
2017-12-08 12:30:00,152.68,153.01,152.65,153.01,16589.0,143.642,143.9525,143.6138,143.9525,16589.0
2017-12-08 12:40:00,152.96,153.01,152.68,152.68,16224.0,143.9055,143.9525,143.642,143.642,16224.0
2017-12-08 12:50:00,152.65,152.69,152.41,152.48,6655.0,143.6138,143.6515,143.388,143.4539,6655.0
2017-12-08 13:00:00,152.46,152.65,152.41,152.41,35199.0,143.4351,143.6138,143.388,143.388,35199.0
2017-12-08 13:10:00,152.39,152.39,151.94,152.03,16905.0,143.3692,143.3692,142.9459,143.0305,16905.0
2017-12-08 13:20:00,152.02,152.12,151.93,151.97,12754.0,143.0211,143.1152,142.9364,142.9741,12754.0
2017-12-08 13:30:00,152.01,152.48,151.78,152.02,28065.0,143.0117,143.4539,142.7953,143.0211,28065.0
2017-12-08 13:40:00,152.09,152.17,151.91,152.0,12161.0,143.087,143.1622,142.9176,143.0023,12161.0
2017-12-08 13:50:00,151.97,152.26,151.97,152.24,22292.0,142.9741,143.2469,142.9741,143.2281,22292.0
2017-12-08 14:00:00,152.21,152.37,152.18,152.28,24552.0,143.1999,143.3504,143.1716,143.2657,24552.0
2017-12-08 14:10:00,152.29,152.36,152.18,152.28,17512.0,143.2751,143.341,143.1716,143.2657,17512.0
2017-12-08 14:20:00,152.31,152.62,152.18,152.43,36557.0,143.2939,143.5856,143.1716,143.4068,36557.0
2017-12-08 14:30:00,152.43,152.52,152.3,152.47,22243.0,143.4068,143.4915,143.2845,143.4445,22243.0
2017-12-08 14:40:00,152.46,152.74,152.22,152.47,43559.0,143.4351,143.6985,143.2093,143.4445,43559.0
2017-12-08 14:50:00,152.42,152.53,152.29,152.44,25899.0,143.3974,143.5009,143.2751,143.4163,25899.0
2017-12-08 15:00:00,152.42,152.62,152.35,152.53,33071.0,143.3974,143.5856,143.3316,143.5009,33071.0
2017-12-08 15:10:00,152.58,152.74,152.5,152.58,16981.0,143.548,143.6985,143.4727,143.548,16981.0
2017-12-08 15:20:00,152.57,152.61,152.35,152.5,27081.0,143.5386,143.5762,143.3316,143.4727,27081.0
2017-12-08 15:30:00,152.5,152.65,152.4,152.4,31360.0,143.4727,143.6138,143.3786,143.3786,31360.0
2017-12-08 15:40:00,152.4,152.57,152.38,152.45,55027.0,143.3786,143.5386,143.3598,143.4257,55027.0
2017-12-08 15:50:00,152.46,152.66,152.39,152.64,77928.0,143.4351,143.6232,143.3692,143.6044,77928.0
2017-12-11 09:30:00,152.93,153.49,152.29,152.29,41719.0,143.8772,144.4041,143.2751,143.2751,41719.0
2017-12-11 09:40:00,152.3,154.37,152.29,154.22,31854.0,143.2845,145.232,143.2751,145.0909,31854.0
2017-12-11 09:50:00,154.29,154.85,154.23,154.74,21560.0,145.1567,145.6836,145.1003,145.5801,21560.0
2017-12-11 10:00:00,154.73,154.8,154.3,154.5,21568.0,145.5707,145.6366,145.1662,145.3543,21568.0
2017-12-11 10:10:00,154.35,155.0,154.08,154.23,26238.0,145.2132,145.8247,144.9592,145.1003,26238.0
2017-12-11 10:20:00,154.14,154.77,153.97,153.97,54671.0,145.0156,145.6083,144.8557,144.8557,54671.0
2017-12-11 10:30:00,153.97,154.16,153.57,154.05,15178.0,144.8557,145.0344,144.4794,144.9309,15178.0
2017-12-11 10:40:00,153.98,154.09,153.7,153.86,15393.0,144.8651,144.9686,144.6017,144.7522,15393.0
2017-12-11 10:50:00,153.84,153.87,153.26,153.43,13709.0,144.7334,144.7616,144.1877,144.3477,13709.0
2017-12-11 11:00:00,153.27,153.37,152.73,153.28,26658.0,144.1971,144.2912,143.6891,144.2065,26658.0
2017-12-11 11:10:00,153.23,153.23,152.85,153.11,17955.0,144.1595,144.1595,143.802,144.0466,17955.0
2017-12-11 11:20:00,153.1,153.46,152.78,153.07,21825.0,144.0372,144.3759,143.7361,144.009,21825.0
2017-12-11 11:30:00,153.14,153.21,152.86,153.1,15685.0,144.0748,144.1407,143.8114,144.0372,15685.0
2017-12-11 11:40:00,153.1,153.23,152.91,152.91,12887.0,144.0372,144.1595,143.8584,143.8584,12887.0
2017-12-11 11:50:00,152.93,153.03,152.61,152.77,14067.0,143.8772,143.9713,143.5762,143.7267,14067.0
2017-12-11 12:00:00,152.95,153.04,152.87,152.92,7745.0,143.8961,143.9807,143.8208,143.8678,7745.0
2017-12-11 12:10:00,153.02,153.02,152.43,152.49,8874.0,143.9619,143.9619,143.4068,143.4633,8874.0
2017-12-11 12:20:00,152.49,152.84,152.42,152.81,9851.0,143.4633,143.7926,143.3974,143.7644,9851.0
2017-12-11 12:30:00,152.82,152.89,152.68,152.89,9406.0,143.7738,143.8396,143.642,143.8396,9406.0
2017-12-11 12:40:00,152.84,153.02,152.71,152.86,16076.0,143.7926,143.9619,143.6703,143.8114,16076.0
2017-12-11 12:50:00,152.83,152.99,152.75,152.99,6400.0,143.7832,143.9337,143.7079,143.9337,6400.0
2017-12-11 13:00:00,152.98,153.18,152.88,152.99,18859.0,143.9243,144.1124,143.8302,143.9337,18859.0
2017-12-11 13:10:00,152.99,153.05,152.65,152.83,39820.0,143.9337,143.9901,143.6138,143.7832,39820.0
2017-12-11 13:20:00,152.8,153.2,152.76,152.93,43633.0,143.7549,144.1313,143.7173,143.8772,43633.0
2017-12-11 13:30:00,152.92,153.04,152.56,152.75,23934.0,143.8678,143.9807,143.5292,143.7079,23934.0
2017-12-11 13:40:00,152.77,153.11,152.77,153.05,13953.0,143.7267,144.0466,143.7267,143.9901,13953.0
2017-12-11 13:50:00,153.11,153.19,153.01,153.05,22236.0,144.0466,144.1219,143.9525,143.9901,22236.0
2017-12-11 14:00:00,153.1,153.88,153.1,153.75,34693.0,144.0372,144.771,144.0372,144.6487,34693.0
2017-12-11 14:10:00,153.76,153.83,153.53,153.61,10602.0,144.6581,144.724,144.4417,144.517,10602.0
2017-12-11 14:20:00,153.65,153.69,153.33,153.38,39710.0,144.5546,144.5923,144.2536,144.3006,39710.0
2017-12-11 14:30:00,153.37,153.45,153.11,153.21,34335.0,144.2912,144.3665,144.0466,144.1407,34335.0
2017-12-11 14:40:00,153.16,153.59,153.16,153.4,54834.0,144.0936,144.4982,144.0936,144.3194,54834.0
2017-12-11 14:50:00,153.29,153.72,153.29,153.57,15696.0,144.2159,144.6205,144.2159,144.4794,15696.0
2017-12-11 15:00:00,153.6,153.64,153.13,153.22,14470.0,144.5076,144.5452,144.0654,144.1501,14470.0
2017-12-11 15:10:00,153.25,153.45,153.16,153.33,43641.0,144.1783,144.3665,144.0936,144.2536,43641.0
2017-12-11 15:20:00,153.33,153.34,153.1,153.2,35621.0,144.2536,144.263,144.0372,144.1313,35621.0
2017-12-11 15:30:00,153.19,153.66,153.17,153.47,30155.0,144.1219,144.564,144.103,144.3853,30155.0
2017-12-11 15:40:00,153.47,153.71,153.39,153.69,48339.0,144.3853,144.6111,144.31,144.5923,48339.0
2017-12-11 15:50:00,153.72,153.98,153.59,153.77,93683.0,144.6205,144.8651,144.4982,144.6675,93683.0
2017-12-12 09:30:00,154.46,155.48,153.9,154.91,27659.0,145.3167,146.2763,144.7898,145.74,27659.0
2017-12-12 09:40:00,154.67,154.8,154.13,154.69,15292.0,145.5142,145.6366,145.0062,145.5331,15292.0
2017-12-12 09:50:00,154.64,155.01,154.42,154.49,22960.0,145.486,145.8341,145.279,145.3449,22960.0
2017-12-12 10:00:00,154.3,154.49,154.0,154.0,21763.0,145.1662,145.3449,144.8839,144.8839,21763.0
2017-12-12 10:10:00,154.08,154.33,153.96,154.19,28825.0,144.9592,145.1944,144.8463,145.0627,28825.0
2017-12-12 10:20:00,154.15,154.67,154.11,154.6,21307.0,145.025,145.5142,144.9874,145.4484,21307.0
2017-12-12 10:30:00,154.6,154.7,154.12,154.13,41157.0,145.4484,145.5425,144.9968,145.0062,41157.0
2017-12-12 10:40:00,154.12,154.5,153.97,154.42,26208.0,144.9968,145.3543,144.8557,145.279,26208.0
2017-12-12 10:50:00,154.46,154.6,154.28,154.54,29815.0,145.3167,145.4484,145.1473,145.3919,29815.0
2017-12-12 11:00:00,154.56,154.6,154.21,154.4,32386.0,145.4108,145.4484,145.0815,145.2602,32386.0
2017-12-12 11:10:00,154.43,154.5,154.22,154.36,26780.0,145.2885,145.3543,145.0909,145.2226,26780.0
2017-12-12 11:20:00,154.36,154.5,154.0,154.27,30356.0,145.2226,145.3543,144.8839,145.1379,30356.0
2017-12-12 11:30:00,154.22,154.59,154.2,154.4,76061.0,145.0909,145.439,145.0721,145.2602,76061.0
2017-12-12 11:40:00,154.4,154.5,154.31,154.46,13650.0,145.2602,145.3543,145.1756,145.3167,13650.0
2017-12-12 11:50:00,154.48,154.5,154.25,154.33,15198.0,145.3355,145.3543,145.1191,145.1944,15198.0
2017-12-12 12:00:00,154.25,154.34,154.17,154.34,27546.0,145.1191,145.2038,145.0438,145.2038,27546.0
2017-12-12 12:10:00,154.34,154.5,154.32,154.48,46868.0,145.2038,145.3543,145.185,145.3355,46868.0
2017-12-12 12:20:00,154.39,154.5,154.0,154.0,10774.0,145.2508,145.3543,144.8839,144.8839,10774.0
2017-12-12 12:30:00,154.04,154.19,154.03,154.06,6308.0,144.9215,145.0627,144.9121,144.9404,6308.0
2017-12-12 12:40:00,154.04,154.4,154.02,154.4,12125.0,144.9215,145.2602,144.9027,145.2602,12125.0
2017-12-12 12:50:00,154.27,154.53,154.27,154.35,28436.0,145.1379,145.3825,145.1379,145.2132,28436.0
2017-12-12 13:00:00,154.41,154.56,154.31,154.41,13940.0,145.2696,145.4108,145.1756,145.2696,13940.0
2017-12-12 13:10:00,154.5,154.54,154.36,154.52,11215.0,145.3543,145.3919,145.2226,145.3731,11215.0
2017-12-12 13:20:00,154.53,155.18,154.52,155.06,25713.0,145.3825,145.9941,145.3731,145.8812,25713.0
2017-12-12 13:30:00,155.06,155.1,154.61,154.69,13660.0,145.8812,145.9188,145.4578,145.5331,13660.0
2017-12-12 13:40:00,154.69,155.01,154.64,154.99,15205.0,145.5331,145.8341,145.486,145.8153,15205.0
2017-12-12 13:50:00,154.92,155.2,154.83,155.1,14076.0,145.7494,146.0129,145.6648,145.9188,14076.0
2017-12-12 14:00:00,155.1,155.69,155.09,155.22,21253.0,145.9188,146.4739,145.9094,146.0317,21253.0
2017-12-12 14:10:00,155.13,155.29,155.01,155.15,17065.0,145.947,146.0975,145.8341,145.9658,17065.0
2017-12-12 14:20:00,155.19,155.22,154.89,155.18,32854.0,146.0035,146.0317,145.7212,145.9941,32854.0
2017-12-12 14:30:00,155.18,155.22,155.04,155.04,12114.0,145.9941,146.0317,145.8623,145.8623,12114.0
2017-12-12 14:40:00,155.08,155.14,155.01,155.01,10204.0,145.9,145.9564,145.8341,145.8341,10204.0
2017-12-12 14:50:00,155.03,155.06,154.62,154.65,14859.0,145.8529,145.8812,145.4672,145.4954,14859.0
2017-12-12 15:00:00,154.65,154.77,154.5,154.71,18176.0,145.4954,145.6083,145.3543,145.5519,18176.0
2017-12-12 15:10:00,154.72,154.89,154.7,154.89,10891.0,145.5613,145.7212,145.5425,145.7212,10891.0
2017-12-12 15:20:00,154.87,155.03,154.84,154.91,21327.0,145.7024,145.8529,145.6742,145.74,21327.0
2017-12-12 15:30:00,154.89,154.9,154.68,154.79,26099.0,145.7212,145.7306,145.5237,145.6271,26099.0
2017-12-12 15:40:00,154.77,154.78,154.5,154.51,30714.0,145.6083,145.6177,145.3543,145.3637,30714.0
2017-12-12 15:50:00,154.5,154.71,154.37,154.59,120419.0,145.3543,145.5519,145.232,145.439,120419.0
2017-12-13 09:30:00,154.28,155.03,153.81,155.03,19924.0,145.1473,145.8529,144.7052,145.8529,19924.0
2017-12-13 09:40:00,155.07,155.11,154.55,154.55,8002.0,145.8906,145.9282,145.4014,145.4014,8002.0
2017-12-13 09:50:00,154.39,154.9,154.35,154.69,15415.0,145.2508,145.7306,145.2132,145.5331,15415.0
2017-12-13 10:00:00,154.75,155.08,154.6,155.08,11100.0,145.5895,145.9,145.4484,145.9,11100.0
2017-12-13 10:10:00,155.07,155.17,154.38,154.54,10720.0,145.8906,145.9847,145.2414,145.3919,10720.0
2017-12-13 10:20:00,154.44,154.51,154.01,154.01,9024.0,145.2979,145.3637,144.8933,144.8933,9024.0
2017-12-13 10:30:00,154.22,154.7,153.8,153.92,13527.0,145.0909,145.5425,144.6957,144.8086,13527.0
2017-12-13 10:40:00,153.92,154.19,153.75,153.91,55930.0,144.8086,145.0627,144.6487,144.7992,55930.0
2017-12-13 10:50:00,153.95,154.2,153.86,154.2,17507.0,144.8369,145.0721,144.7522,145.0721,17507.0
2017-12-13 11:00:00,154.2,154.54,153.78,154.42,46044.0,145.0721,145.3919,144.6769,145.279,46044.0
2017-12-13 11:10:00,154.43,154.52,154.29,154.5,13046.0,145.2885,145.3731,145.1567,145.3543,13046.0
2017-12-13 11:20:00,154.47,154.89,154.33,154.63,64451.0,145.3261,145.7212,145.1944,145.4766,64451.0
2017-12-13 11:30:00,154.68,154.93,154.49,154.77,19316.0,145.5237,145.7589,145.3449,145.6083,19316.0
2017-12-13 11:40:00,154.77,155.24,154.71,155.24,16969.0,145.6083,146.0505,145.5519,146.0505,16969.0
2017-12-13 11:50:00,155.11,155.24,154.73,154.73,30985.0,145.9282,146.0505,145.5707,145.5707,30985.0
2017-12-13 12:00:00,154.71,154.88,154.62,154.72,6881.0,145.5519,145.7118,145.4672,145.5613,6881.0
2017-12-13 12:10:00,154.72,154.9,154.42,154.55,9410.0,145.5613,145.7306,145.279,145.4014,9410.0
2017-12-13 12:20:00,154.49,154.82,154.48,154.71,14035.0,145.3449,145.6554,145.3355,145.5519,14035.0
2017-12-13 12:30:00,154.68,154.78,154.56,154.64,12936.0,145.5237,145.6177,145.4108,145.486,12936.0
2017-12-13 12:40:00,154.62,154.7,154.55,154.59,8021.0,145.4672,145.5425,145.4014,145.439,8021.0
2017-12-13 12:50:00,154.53,154.82,154.52,154.76,9539.0,145.3825,145.6554,145.3731,145.5989,9539.0
2017-12-13 13:00:00,154.75,154.83,154.52,154.71,13689.0,145.5895,145.6648,145.3731,145.5519,13689.0
2017-12-13 13:10:00,154.7,154.87,154.63,154.67,12827.0,145.5425,145.7024,145.4766,145.5142,12827.0
2017-12-13 13:20:00,154.7,155.12,154.65,155.08,15229.0,145.5425,145.9376,145.4954,145.9,15229.0
2017-12-13 13:30:00,155.06,155.17,154.9,155.15,15702.0,145.8812,145.9847,145.7306,145.9658,15702.0
2017-12-13 13:40:00,155.17,155.47,155.11,155.2,19773.0,145.9847,146.2669,145.9282,146.0129,19773.0
2017-12-13 13:50:00,155.21,155.86,155.16,155.8,39093.0,146.0223,146.6338,145.9752,146.5774,39093.0
2017-12-13 14:00:00,155.8,156.77,155.66,156.75,65335.0,146.5774,147.4899,146.4456,147.4711,65335.0
2017-12-13 14:10:00,156.74,156.79,156.57,156.77,50100.0,147.4617,147.5088,147.3018,147.4899,50100.0
2017-12-13 14:20:00,156.75,157.04,156.3,156.36,24793.0,147.4711,147.744,147.0478,147.1042,24793.0
2017-12-13 14:30:00,156.23,156.26,155.84,155.98,15020.0,146.9819,147.0101,146.615,146.7467,15020.0
2017-12-13 14:40:00,155.92,156.0,155.36,155.56,26630.0,146.6903,146.7655,146.1634,146.3516,26630.0
2017-12-13 14:50:00,155.61,155.94,155.31,155.43,19035.0,146.3986,146.7091,146.1164,146.2293,19035.0
2017-12-13 15:00:00,155.44,155.98,155.39,155.71,20786.0,146.2387,146.7467,146.1916,146.4927,20786.0
2017-12-13 15:10:00,155.7,155.86,155.42,155.49,14320.0,146.4833,146.6338,146.2199,146.2857,14320.0
2017-12-13 15:20:00,155.48,155.58,155.31,155.48,28121.0,146.2763,146.3704,146.1164,146.2763,28121.0
2017-12-13 15:30:00,155.45,155.5,155.29,155.46,35633.0,146.2481,146.2951,146.0975,146.2575,35633.0
2017-12-13 15:40:00,155.43,155.72,155.43,155.7,30770.0,146.2293,146.5021,146.2293,146.4833,30770.0
2017-12-13 15:50:00,155.65,155.69,155.15,155.26,93832.0,146.4362,146.4739,145.9658,146.0693,93832.0
2017-12-14 09:30:00,156.63,158.94,156.2,158.35,75579.0,147.3582,149.5315,146.9537,148.9764,75579.0
2017-12-14 09:40:00,158.19,159.1,157.89,159.08,77502.0,148.8259,149.682,148.5436,149.6632,77502.0
2017-12-14 09:50:00,159.08,160.0,158.57,159.98,140350.0,149.6632,150.5287,149.1834,150.5099,140350.0
2017-12-14 10:00:00,159.98,160.0,159.27,159.89,80085.0,150.5099,150.5287,149.8419,150.4252,80085.0
2017-12-14 10:10:00,159.81,159.88,158.82,158.98,70713.0,150.35,150.4158,149.4186,149.5691,70713.0
2017-12-14 10:20:00,158.98,159.22,158.8,159.07,37309.0,149.5691,149.7949,149.3998,149.6538,37309.0
2017-12-14 10:30:00,159.12,159.45,158.95,159.45,80748.0,149.7008,150.0113,149.5409,150.0113,80748.0
2017-12-14 10:40:00,159.4,160.49,159.29,160.29,107148.0,149.9643,150.9897,149.8608,150.8016,107148.0
2017-12-14 10:50:00,160.22,160.93,160.17,160.45,87942.0,150.7357,151.4037,150.6887,150.9521,87942.0
2017-12-14 11:00:00,160.45,160.82,160.36,160.57,40825.0,150.9521,151.3002,150.8674,151.065,40825.0
2017-12-14 11:10:00,160.56,160.89,160.32,160.6,75591.0,151.0556,151.3661,150.8298,151.0932,75591.0
2017-12-14 11:20:00,160.58,160.89,160.46,160.59,44076.0,151.0744,151.3661,150.9615,151.0838,44076.0
2017-12-14 11:30:00,160.62,161.25,160.48,160.95,45592.0,151.112,151.7047,150.9803,151.4225,45592.0
2017-12-14 11:40:00,160.97,161.06,160.15,160.43,50188.0,151.4413,151.526,150.6699,150.9333,50188.0
2017-12-14 11:50:00,160.39,160.51,159.93,160.1,69954.0,150.8957,151.0085,150.4629,150.6228,69954.0
2017-12-14 12:00:00,160.04,160.1,159.63,159.68,38592.0,150.5664,150.6228,150.1806,150.2277,38592.0
2017-12-14 12:10:00,159.67,159.82,159.39,159.57,22529.0,150.2183,150.3594,149.9548,150.1242,22529.0
2017-12-14 12:20:00,159.58,159.66,159.13,159.26,11593.0,150.1336,150.2089,149.7102,149.8325,11593.0
2017-12-14 12:30:00,159.24,159.36,159.04,159.25,13421.0,149.8137,149.9266,149.6256,149.8231,13421.0
2017-12-14 12:40:00,159.28,159.34,159.0,159.06,11624.0,149.8514,149.9078,149.5879,149.6444,11624.0
2017-12-14 12:50:00,159.06,159.24,158.98,159.12,29620.0,149.6444,149.8137,149.5691,149.7008,29620.0
2017-12-14 13:00:00,159.16,159.26,158.85,158.86,32111.0,149.7385,149.8325,149.4468,149.4562,32111.0
2017-12-14 13:10:00,158.85,159.29,158.42,159.22,47560.0,149.4468,149.8608,149.0423,149.7949,47560.0
2017-12-14 13:20:00,159.19,159.22,158.59,159.05,68776.0,149.7667,149.7949,149.2022,149.635,68776.0
2017-12-14 13:30:00,159.04,159.07,158.62,158.88,16741.0,149.6256,149.6538,149.2304,149.475,16741.0
2017-12-14 13:40:00,158.76,159.45,158.76,159.01,24843.0,149.3621,150.0113,149.3621,149.5973,24843.0
2017-12-14 13:50:00,159.15,159.69,158.93,159.18,19466.0,149.7291,150.2371,149.5221,149.7573,19466.0
2017-12-14 14:00:00,159.11,159.28,158.93,159.16,29839.0,149.6914,149.8514,149.5221,149.7385,29839.0
2017-12-14 14:10:00,159.17,159.33,159.0,159.13,22923.0,149.7479,149.8984,149.5879,149.7102,22923.0
2017-12-14 14:20:00,159.08,159.29,158.5,158.5,43301.0,149.6632,149.8608,149.1175,149.1175,43301.0
2017-12-14 14:30:00,158.44,158.73,157.9,157.9,21348.0,149.0611,149.3339,148.553,148.553,21348.0
2017-12-14 14:40:00,157.92,158.16,157.83,158.07,25790.0,148.5719,148.7977,148.4872,148.713,25790.0
2017-12-14 14:50:00,158.04,158.7,157.98,158.7,25933.0,148.6848,149.3057,148.6283,149.3057,25933.0
2017-12-14 15:00:00,158.61,158.61,158.15,158.15,30321.0,149.221,149.221,148.7882,148.7882,30321.0
2017-12-14 15:10:00,158.16,158.27,157.71,157.75,25499.0,148.7977,148.9011,148.3743,148.4119,25499.0
2017-12-14 15:20:00,157.76,157.89,157.6,157.81,41483.0,148.4213,148.5436,148.2708,148.4684,41483.0
2017-12-14 15:30:00,157.83,158.14,157.69,157.89,36756.0,148.4872,148.7788,148.3555,148.5436,36756.0
2017-12-14 15:40:00,157.93,158.1,157.59,157.66,71791.0,148.5813,148.7412,148.2614,148.3273,71791.0
2017-12-14 15:50:00,157.66,157.69,157.13,157.23,147689.0,148.3273,148.3555,147.8286,147.9227,147689.0
2017-12-15 09:30:00,159.0,159.17,157.56,158.12,235820.0,149.5879,149.7479,148.2332,148.76,235820.0
2017-12-15 09:40:00,158.27,159.48,158.07,159.47,29989.0,148.9011,150.0395,148.713,150.0301,29989.0
2017-12-15 09:50:00,159.45,161.49,159.21,161.19,120715.0,150.0113,151.9305,149.7855,151.6483,120715.0
2017-12-15 10:00:00,160.93,162.57,160.93,161.91,115699.0,151.4037,152.9466,151.4037,152.3257,115699.0
2017-12-15 10:10:00,161.91,162.43,161.34,162.42,78974.0,152.3257,152.8149,151.7894,152.8055,78974.0
2017-12-15 10:20:00,162.29,164.29,162.29,164.0,129949.0,152.6832,154.5648,152.6832,154.292,129949.0
2017-12-15 10:30:00,164.17,164.24,162.11,162.37,129102.0,154.4519,154.5177,152.5138,152.7584,129102.0
2017-12-15 10:40:00,162.16,162.96,161.8,162.45,68888.0,152.5609,153.3135,152.2222,152.8337,68888.0
2017-12-15 10:50:00,162.46,162.65,162.14,162.29,45413.0,152.8431,153.0219,152.5421,152.6832,45413.0
2017-12-15 11:00:00,162.21,163.17,162.08,163.17,35891.0,152.6079,153.5111,152.4856,153.5111,35891.0
2017-12-15 11:10:00,163.16,163.21,162.81,162.93,29593.0,153.5017,153.5487,153.1724,153.2853,29593.0
2017-12-15 11:20:00,162.93,162.93,162.54,162.86,21941.0,153.2853,153.2853,152.9184,153.2194,21941.0
2017-12-15 11:30:00,162.88,163.37,162.69,163.37,41440.0,153.2383,153.6992,153.0595,153.6992,41440.0
2017-12-15 11:40:00,163.22,163.35,163.04,163.23,19810.0,153.5581,153.6804,153.3888,153.5675,19810.0
2017-12-15 11:50:00,163.23,163.62,163.2,163.34,24799.0,153.5675,153.9344,153.5393,153.671,24799.0
2017-12-15 12:00:00,163.28,163.29,162.83,162.93,17622.0,153.6146,153.624,153.1912,153.2853,17622.0
2017-12-15 12:10:00,162.88,163.2,162.79,163.17,14445.0,153.2383,153.5393,153.1536,153.5111,14445.0
2017-12-15 12:20:00,163.17,163.62,163.16,163.61,21936.0,153.5111,153.9344,153.5017,153.925,21936.0
2017-12-15 12:30:00,163.59,163.88,163.24,163.52,55030.0,153.9062,154.1791,153.5769,153.8404,55030.0
2017-12-15 12:40:00,163.44,163.64,163.22,163.25,16158.0,153.7651,153.9533,153.5581,153.5864,16158.0
2017-12-15 12:50:00,163.17,163.45,162.9,163.45,25686.0,153.5111,153.7745,153.2571,153.7745,25686.0
2017-12-15 13:00:00,163.49,163.54,162.76,162.76,20071.0,153.8121,153.8592,153.1254,153.1254,20071.0
2017-12-15 13:10:00,162.75,162.83,162.56,162.66,31418.0,153.1159,153.1912,152.9372,153.0313,31418.0
2017-12-15 13:20:00,162.66,162.7,162.38,162.38,38350.0,153.0313,153.0689,152.7679,152.7679,38350.0
2017-12-15 13:30:00,162.36,162.83,162.23,162.68,18946.0,152.749,153.1912,152.6267,153.0501,18946.0
2017-12-15 13:40:00,162.72,162.79,162.45,162.6,14273.0,153.0877,153.1536,152.8337,152.9748,14273.0
2017-12-15 13:50:00,162.65,162.96,162.45,162.96,35854.0,153.0219,153.3135,152.8337,153.3135,35854.0
2017-12-15 14:00:00,162.97,163.38,162.69,162.9,30470.0,153.3229,153.7087,153.0595,153.2571,30470.0
2017-12-15 14:10:00,162.91,163.07,162.72,162.8,16006.0,153.2665,153.417,153.0877,153.163,16006.0
2017-12-15 14:20:00,162.81,162.83,162.27,162.3,21148.0,153.1724,153.1912,152.6644,152.6926,21148.0
2017-12-15 14:30:00,162.29,162.61,162.21,162.51,24430.0,152.6832,152.9842,152.6079,152.8902,24430.0
2017-12-15 14:40:00,162.51,162.6,161.89,161.99,65558.0,152.8902,152.9748,152.3069,152.4009,65558.0
2017-12-15 14:50:00,161.8,162.12,161.77,161.87,29395.0,152.2222,152.5232,152.194,152.288,29395.0
2017-12-15 15:00:00,161.97,162.15,161.88,162.14,53050.0,152.3821,152.5515,152.2974,152.5421,53050.0
2017-12-15 15:10:00,162.14,162.29,161.88,162.11,47841.0,152.5421,152.6832,152.2974,152.5138,47841.0
2017-12-15 15:20:00,162.15,162.16,161.92,162.03,42886.0,152.5515,152.5609,152.3351,152.4386,42886.0
2017-12-15 15:30:00,161.98,162.02,161.83,161.92,68075.0,152.3915,152.4292,152.2504,152.3351,68075.0
2017-12-15 15:40:00,161.9,162.45,161.86,162.17,74365.0,152.3163,152.8337,152.2786,152.5703,74365.0
2017-12-15 15:50:00,162.17,162.77,162.13,162.58,191078.0,152.5703,153.1348,152.5327,152.956,191078.0
2017-12-18 09:30:00,159.92,160.0,157.54,158.65,249487.0,150.4535,150.5287,148.2144,149.2587,249487.0
2017-12-18 09:40:00,158.5,159.72,157.93,158.22,95607.0,149.1175,150.2653,148.5813,148.8541,95607.0
2017-12-18 09:50:00,158.14,158.6,157.55,157.98,70962.0,148.7788,149.2116,148.2238,148.6283,70962.0
2017-12-18 10:00:00,157.85,158.06,157.25,157.25,84613.0,148.506,148.7036,147.9415,147.9415,84613.0
2017-12-18 10:10:00,157.24,157.41,156.76,157.2,52666.0,147.9321,148.0921,147.4805,147.8945,52666.0
2017-12-18 10:20:00,157.3,157.76,157.18,157.41,46678.0,147.9886,148.4213,147.8757,148.0921,46678.0
2017-12-18 10:30:00,157.36,158.12,157.36,157.73,79260.0,148.045,148.76,148.045,148.3931,79260.0
2017-12-18 10:40:00,157.74,157.91,157.59,157.81,108411.0,148.4025,148.5625,148.2614,148.4684,108411.0
2017-12-18 10:50:00,157.78,159.1,157.72,159.05,51282.0,148.4402,149.682,148.3837,149.635,51282.0
2017-12-18 11:00:00,159.05,159.09,158.18,158.58,52036.0,149.635,149.6726,148.8165,149.1928,52036.0
2017-12-18 11:10:00,158.59,158.59,157.8,158.01,31592.0,149.2022,149.2022,148.459,148.6565,31592.0
2017-12-18 11:20:00,158.05,158.56,158.02,158.5,31443.0,148.6942,149.174,148.6659,149.1175,31443.0
2017-12-18 11:30:00,158.5,159.72,158.5,159.45,48158.0,149.1175,150.2653,149.1175,150.0113,48158.0
2017-12-18 11:40:00,159.53,159.91,159.44,159.67,18791.0,150.0866,150.4441,150.0019,150.2183,18791.0
2017-12-18 11:50:00,159.6,159.75,159.31,159.31,33124.0,150.1524,150.2935,149.8796,149.8796,33124.0
2017-12-18 12:00:00,159.51,159.78,159.35,159.78,19336.0,150.0677,150.3218,149.9172,150.3218,19336.0
2017-12-18 12:10:00,159.83,159.83,159.62,159.73,13792.0,150.3688,150.3688,150.1712,150.2747,13792.0
2017-12-18 12:20:00,159.78,159.92,159.67,159.72,37431.0,150.3218,150.4535,150.2183,150.2653,37431.0
2017-12-18 12:30:00,159.74,160.11,159.71,159.99,26842.0,150.2841,150.6322,150.2559,150.5193,26842.0
2017-12-18 12:40:00,159.99,160.11,159.89,160.09,15131.0,150.5193,150.6322,150.4252,150.6134,15131.0
2017-12-18 12:50:00,160.11,160.44,160.05,160.12,33454.0,150.6322,150.9427,150.5758,150.6416,33454.0
2017-12-18 13:00:00,160.24,160.76,160.09,160.52,35285.0,150.7545,151.2437,150.6134,151.018,35285.0
2017-12-18 13:10:00,160.52,160.58,160.15,160.36,11932.0,151.018,151.0744,150.6699,150.8674,11932.0
2017-12-18 13:20:00,160.41,160.53,160.17,160.49,18950.0,150.9145,151.0274,150.6887,150.9897,18950.0
2017-12-18 13:30:00,160.5,160.66,160.25,160.57,30503.0,150.9991,151.1497,150.7639,151.065,30503.0
2017-12-18 13:40:00,160.61,160.81,160.54,160.68,18647.0,151.1026,151.2908,151.0368,151.1685,18647.0
2017-12-18 13:50:00,160.7,160.7,160.19,160.2,18915.0,151.1873,151.1873,150.7075,150.7169,18915.0
2017-12-18 14:00:00,160.23,160.23,159.98,160.06,22879.0,150.7451,150.7451,150.5099,150.5852,22879.0
2017-12-18 14:10:00,160.06,160.21,159.87,160.01,21422.0,150.5852,150.7263,150.4064,150.5381,21422.0
2017-12-18 14:20:00,160.0,160.03,159.84,159.99,20917.0,150.5287,150.557,150.3782,150.5193,20917.0
2017-12-18 14:30:00,160.01,160.14,159.85,160.14,23862.0,150.5381,150.6604,150.3876,150.6604,23862.0
2017-12-18 14:40:00,160.11,160.31,160.02,160.28,31550.0,150.6322,150.8204,150.5476,150.7922,31550.0
2017-12-18 14:50:00,160.29,160.31,160.02,160.16,23364.0,150.8016,150.8204,150.5476,150.6793,23364.0
2017-12-18 15:00:00,160.17,160.26,160.05,160.14,28717.0,150.6887,150.7733,150.5758,150.6604,28717.0
2017-12-18 15:10:00,160.12,160.52,160.12,160.44,27032.0,150.6416,151.018,150.6416,150.9427,27032.0
2017-12-18 15:20:00,160.43,160.6,160.28,160.52,41934.0,150.9333,151.0932,150.7922,151.018,41934.0
2017-12-18 15:30:00,160.53,160.59,160.23,160.34,45823.0,151.0274,151.0838,150.7451,150.8486,45823.0
2017-12-18 15:40:00,160.34,160.52,160.22,160.33,51668.0,150.8486,151.018,150.7357,150.8392,51668.0
2017-12-18 15:50:00,160.32,160.37,160.05,160.28,134203.0,150.8298,150.8768,150.5758,150.7922,134203.0
2017-12-19 09:30:00,160.04,160.56,159.66,160.0,46491.0,150.5664,151.0556,150.2089,150.5287,46491.0
2017-12-19 09:40:00,160.14,161.39,160.0,161.21,37529.0,150.6604,151.8365,150.5287,151.6671,37529.0
2017-12-19 09:50:00,161.35,161.92,160.71,161.12,111367.0,151.7988,152.3351,151.1967,151.5824,111367.0
2017-12-19 10:00:00,161.14,161.29,159.96,160.8,97295.0,151.6013,151.7424,150.4911,151.2814,97295.0
2017-12-19 10:10:00,161.02,161.63,160.24,161.02,21176.0,151.4884,152.0622,150.7545,151.4884,21176.0
2017-12-19 10:20:00,160.96,161.43,160.56,160.56,16082.0,151.4319,151.8741,151.0556,151.0556,16082.0
2017-12-19 10:30:00,160.71,161.07,160.42,160.61,25391.0,151.1967,151.5354,150.9239,151.1026,25391.0
2017-12-19 10:40:00,160.59,161.09,160.57,160.87,15953.0,151.0838,151.5542,151.065,151.3472,15953.0
2017-12-19 10:50:00,160.95,161.14,160.53,160.86,21207.0,151.4225,151.6013,151.0274,151.3378,21207.0
2017-12-19 11:00:00,160.96,161.47,160.82,161.25,31472.0,151.4319,151.9117,151.3002,151.7047,31472.0
2017-12-19 11:10:00,161.3,161.69,161.24,161.67,13984.0,151.7518,152.1187,151.6953,152.0999,13984.0
2017-12-19 11:20:00,161.66,161.75,161.56,161.62,17146.0,152.0905,152.1751,151.9964,152.0528,17146.0
2017-12-19 11:30:00,161.66,161.66,161.2,161.2,17289.0,152.0905,152.0905,151.6577,151.6577,17289.0
2017-12-19 11:40:00,161.19,161.28,160.76,160.84,51046.0,151.6483,151.733,151.2437,151.319,51046.0
2017-12-19 11:50:00,160.84,161.02,160.61,160.62,21236.0,151.319,151.4884,151.1026,151.112,21236.0
2017-12-19 12:00:00,160.69,161.71,160.6,161.46,60148.0,151.1779,152.1375,151.0932,151.9023,60148.0
2017-12-19 12:10:00,161.52,161.61,161.19,161.61,7337.0,151.9588,152.0434,151.6483,152.0434,7337.0
2017-12-19 12:20:00,161.62,161.76,161.46,161.64,11450.0,152.0528,152.1846,151.9023,152.0717,11450.0
2017-12-19 12:30:00,161.65,161.83,161.34,161.6,11704.0,152.0811,152.2504,151.7894,152.034,11704.0
2017-12-19 12:40:00,161.53,161.66,161.38,161.52,7991.0,151.9682,152.0905,151.827,151.9588,7991.0
2017-12-19 12:50:00,161.53,161.79,161.43,161.56,14258.0,151.9682,152.2128,151.8741,151.9964,14258.0
2017-12-19 13:00:00,161.56,161.65,161.44,161.48,12941.0,151.9964,152.0811,151.8835,151.9211,12941.0
2017-12-19 13:10:00,161.47,161.56,161.29,161.41,8858.0,151.9117,151.9964,151.7424,151.8553,8858.0
2017-12-19 13:20:00,161.4,161.44,161.26,161.35,27486.0,151.8459,151.8835,151.7142,151.7988,27486.0
2017-12-19 13:30:00,161.33,161.37,161.11,161.19,8398.0,151.78,151.8176,151.573,151.6483,8398.0
2017-12-19 13:40:00,161.14,161.22,160.74,160.92,18995.0,151.6013,151.6765,151.2249,151.3943,18995.0
2017-12-19 13:50:00,160.98,161.04,160.56,160.59,56358.0,151.4507,151.5072,151.0556,151.0838,56358.0
2017-12-19 14:00:00,160.59,160.82,160.17,160.19,96052.0,151.0838,151.3002,150.6887,150.7075,96052.0
2017-12-19 14:10:00,160.18,160.3,160.08,160.18,62297.0,150.6981,150.811,150.604,150.6981,62297.0
2017-12-19 14:20:00,160.24,160.36,160.09,160.15,49230.0,150.7545,150.8674,150.6134,150.6699,49230.0
2017-12-19 14:30:00,160.19,160.82,160.11,160.81,37109.0,150.7075,151.3002,150.6322,151.2908,37109.0
2017-12-19 14:40:00,160.81,160.86,160.45,160.49,27055.0,151.2908,151.3378,150.9521,150.9897,27055.0
2017-12-19 14:50:00,160.53,160.55,160.01,160.02,43188.0,151.0274,151.0462,150.5381,150.5476,43188.0
2017-12-19 15:00:00,160.02,160.15,159.9,160.14,23194.0,150.5476,150.6699,150.4347,150.6604,23194.0
2017-12-19 15:10:00,160.06,160.15,159.95,160.01,27591.0,150.5852,150.6699,150.4817,150.5381,27591.0
2017-12-19 15:20:00,160.03,160.13,159.75,160.13,71414.0,150.557,150.651,150.2935,150.651,71414.0
2017-12-19 15:30:00,160.09,160.41,160.05,160.28,32406.0,150.6134,150.9145,150.5758,150.7922,32406.0
2017-12-19 15:40:00,160.25,160.3,160.04,160.1,37516.0,150.7639,150.811,150.5664,150.6228,37516.0
2017-12-19 15:50:00,160.11,160.16,159.88,159.97,87837.0,150.6322,150.6793,150.4158,150.5005,87837.0
2017-12-20 09:30:00,160.72,161.0,159.66,159.87,30157.0,151.2061,151.4695,150.2089,150.4064,30157.0
2017-12-20 09:40:00,160.14,161.13,160.06,161.13,36898.0,150.6604,151.5918,150.5852,151.5918,36898.0
2017-12-20 09:50:00,161.02,161.6,160.53,161.02,23192.0,151.4884,152.034,151.0274,151.4884,23192.0
2017-12-20 10:00:00,161.08,161.34,160.19,161.34,34376.0,151.5448,151.7894,150.7075,151.7894,34376.0
2017-12-20 10:10:00,161.35,161.59,161.06,161.29,27660.0,151.7988,152.0246,151.526,151.7424,27660.0
2017-12-20 10:20:00,161.2,161.89,161.15,161.68,17458.0,151.6577,152.3069,151.6107,152.1093,17458.0
2017-12-20 10:30:00,161.63,161.65,161.14,161.21,15843.0,152.0622,152.0811,151.6013,151.6671,15843.0
2017-12-20 10:40:00,161.08,161.15,160.75,160.93,25411.0,151.5448,151.6107,151.2343,151.4037,25411.0
2017-12-20 10:50:00,161.06,161.06,160.65,160.85,24758.0,151.526,151.526,151.1403,151.3284,24758.0
2017-12-20 11:00:00,160.86,160.93,160.53,160.69,14730.0,151.3378,151.4037,151.0274,151.1779,14730.0
2017-12-20 11:10:00,160.69,160.84,160.49,160.49,4869.0,151.1779,151.319,150.9897,150.9897,4869.0
2017-12-20 11:20:00,160.58,160.78,160.41,160.6,17086.0,151.0744,151.2626,150.9145,151.0932,17086.0
2017-12-20 11:30:00,160.61,160.62,160.35,160.43,9286.0,151.1026,151.112,150.858,150.9333,9286.0
2017-12-20 11:40:00,160.52,160.75,160.46,160.75,5513.0,151.018,151.2343,150.9615,151.2343,5513.0
2017-12-20 11:50:00,160.76,160.87,160.63,160.64,9537.0,151.2437,151.3472,151.1214,151.1309,9537.0
2017-12-20 12:00:00,160.72,160.77,160.47,160.66,7575.0,151.2061,151.2532,150.9709,151.1497,7575.0
2017-12-20 12:10:00,160.64,160.78,160.56,160.65,5561.0,151.1309,151.2626,151.0556,151.1403,5561.0
2017-12-20 12:20:00,160.59,160.75,160.26,160.32,26868.0,151.0838,151.2343,150.7733,150.8298,26868.0
2017-12-20 12:30:00,160.31,160.31,159.75,159.87,28522.0,150.8204,150.8204,150.2935,150.4064,28522.0
2017-12-20 12:40:00,159.89,160.19,159.85,160.19,12940.0,150.4252,150.7075,150.3876,150.7075,12940.0
2017-12-20 12:50:00,160.19,160.36,160.09,160.36,6613.0,150.7075,150.8674,150.6134,150.8674,6613.0
2017-12-20 13:00:00,160.4,160.57,160.26,160.46,14766.0,150.9051,151.065,150.7733,150.9615,14766.0
2017-12-20 13:10:00,160.56,160.88,160.5,160.84,7274.0,151.0556,151.3566,150.9991,151.319,7274.0
2017-12-20 13:20:00,160.84,160.95,160.61,160.69,5381.0,151.319,151.4225,151.1026,151.1779,5381.0
2017-12-20 13:30:00,160.66,160.82,160.61,160.61,7980.0,151.1497,151.3002,151.1026,151.1026,7980.0
2017-12-20 13:40:00,160.6,160.65,160.35,160.35,8938.0,151.0932,151.1403,150.858,150.858,8938.0
2017-12-20 13:50:00,160.38,160.48,160.34,160.48,11451.0,150.8862,150.9803,150.8486,150.9803,11451.0
2017-12-20 14:00:00,160.49,160.69,160.41,160.62,6365.0,150.9897,151.1779,150.9145,151.112,6365.0
2017-12-20 14:10:00,160.61,160.66,160.17,160.3,30795.0,151.1026,151.1497,150.6887,150.811,30795.0
2017-12-20 14:20:00,160.38,160.44,160.2,160.24,5683.0,150.8862,150.9427,150.7169,150.7545,5683.0
2017-12-20 14:30:00,160.18,160.32,160.13,160.13,9016.0,150.6981,150.8298,150.651,150.651,9016.0
2017-12-20 14:40:00,160.17,160.17,160.0,160.12,11076.0,150.6887,150.6887,150.5287,150.6416,11076.0
2017-12-20 14:50:00,160.11,160.12,160.0,160.04,13764.0,150.6322,150.6416,150.5287,150.5664,13764.0
2017-12-20 15:00:00,160.03,160.51,160.03,160.48,18706.0,150.557,151.0085,150.557,150.9803,18706.0
2017-12-20 15:10:00,160.48,160.68,160.44,160.53,30278.0,150.9803,151.1685,150.9427,151.0274,30278.0
2017-12-20 15:20:00,160.52,160.67,160.35,160.64,48864.0,151.018,151.1591,150.858,151.1309,48864.0
2017-12-20 15:30:00,160.62,160.89,160.45,160.76,45684.0,151.112,151.3661,150.9521,151.2437,45684.0
2017-12-20 15:40:00,160.78,160.94,160.71,160.76,31704.0,151.2626,151.4131,151.1967,151.2437,31704.0
2017-12-20 15:50:00,160.75,160.81,160.61,160.64,62014.0,151.2343,151.2908,151.1026,151.1309,62014.0
2017-12-21 09:30:00,160.66,161.59,160.27,160.61,42260.0,151.1497,152.0246,150.7828,151.1026,42260.0
2017-12-21 09:40:00,160.62,160.69,159.92,159.93,25278.0,151.112,151.1779,150.4535,150.4629,25278.0
2017-12-21 09:50:00,159.93,160.15,159.32,159.37,16038.0,150.4629,150.6699,149.889,149.936,16038.0
2017-12-21 10:00:00,159.37,159.95,159.07,159.77,27590.0,149.936,150.4817,149.6538,150.3124,27590.0
2017-12-21 10:10:00,159.83,160.21,159.58,160.08,15099.0,150.3688,150.7263,150.1336,150.604,15099.0
2017-12-21 10:20:00,160.17,160.29,159.49,159.72,23639.0,150.6887,150.8016,150.0489,150.2653,23639.0
2017-12-21 10:30:00,159.72,160.04,159.56,159.56,10749.0,150.2653,150.5664,150.1148,150.1148,10749.0
2017-12-21 10:40:00,159.56,159.78,159.36,159.61,16679.0,150.1148,150.3218,149.9266,150.1618,16679.0
2017-12-21 10:50:00,159.65,160.02,159.58,160.02,12245.0,150.1995,150.5476,150.1336,150.5476,12245.0
2017-12-21 11:00:00,160.03,160.33,159.63,159.71,15043.0,150.557,150.8392,150.1806,150.2559,15043.0
2017-12-21 11:10:00,159.77,159.87,159.55,159.61,13849.0,150.3124,150.4064,150.1054,150.1618,13849.0
2017-12-21 11:20:00,159.59,159.84,159.39,159.74,16143.0,150.143,150.3782,149.9548,150.2841,16143.0
2017-12-21 11:30:00,159.79,160.06,159.68,159.95,14462.0,150.3312,150.5852,150.2277,150.4817,14462.0
2017-12-21 11:40:00,160.0,160.14,159.7,159.75,8601.0,150.5287,150.6604,150.2465,150.2935,8601.0
2017-12-21 11:50:00,159.7,159.7,159.43,159.55,20102.0,150.2465,150.2465,149.9925,150.1054,20102.0
2017-12-21 12:00:00,159.58,159.77,159.48,159.76,6317.0,150.1336,150.3124,150.0395,150.3029,6317.0
2017-12-21 12:10:00,159.81,159.88,159.68,159.71,23686.0,150.35,150.4158,150.2277,150.2559,23686.0
2017-12-21 12:20:00,159.81,159.94,159.63,159.63,13941.0,150.35,150.4723,150.1806,150.1806,13941.0
2017-12-21 12:30:00,159.69,159.76,159.58,159.7,7717.0,150.2371,150.3029,150.1336,150.2465,7717.0
2017-12-21 12:40:00,159.7,159.73,159.37,159.38,6721.0,150.2465,150.2747,149.936,149.9454,6721.0
2017-12-21 12:50:00,159.42,159.68,159.35,159.65,12346.0,149.9831,150.2277,149.9172,150.1995,12346.0
2017-12-21 13:00:00,159.7,159.93,159.61,159.82,20938.0,150.2465,150.4629,150.1618,150.3594,20938.0
2017-12-21 13:10:00,159.94,160.02,159.72,159.92,10052.0,150.4723,150.5476,150.2653,150.4535,10052.0
2017-12-21 13:20:00,159.93,160.0,159.7,159.8,8762.0,150.4629,150.5287,150.2465,150.3406,8762.0
2017-12-21 13:30:00,159.81,159.89,159.54,159.58,17303.0,150.35,150.4252,150.096,150.1336,17303.0
2017-12-21 13:40:00,159.57,159.9,159.57,159.75,17764.0,150.1242,150.4347,150.1242,150.2935,17764.0
2017-12-21 13:50:00,159.75,159.75,159.46,159.52,6655.0,150.2935,150.2935,150.0207,150.0772,6655.0
2017-12-21 14:00:00,159.56,159.77,159.47,159.72,10524.0,150.1148,150.3124,150.0301,150.2653,10524.0
2017-12-21 14:10:00,159.72,160.29,159.69,160.27,14459.0,150.2653,150.8016,150.2371,150.7828,14459.0
2017-12-21 14:20:00,160.27,160.27,160.0,160.02,13303.0,150.7828,150.7828,150.5287,150.5476,13303.0
2017-12-21 14:30:00,160.02,160.16,159.91,160.01,14939.0,150.5476,150.6793,150.4441,150.5381,14939.0
2017-12-21 14:40:00,160.03,160.07,159.83,159.87,11832.0,150.557,150.5946,150.3688,150.4064,11832.0
2017-12-21 14:50:00,159.89,159.91,159.65,159.73,14077.0,150.4252,150.4441,150.1995,150.2747,14077.0
2017-12-21 15:00:00,159.73,159.92,159.7,159.81,11238.0,150.2747,150.4535,150.2465,150.35,11238.0
2017-12-21 15:10:00,159.81,159.87,159.48,159.52,13381.0,150.35,150.4064,150.0395,150.0772,13381.0
2017-12-21 15:20:00,159.52,159.83,159.5,159.69,32582.0,150.0772,150.3688,150.0583,150.2371,32582.0
2017-12-21 15:30:00,159.71,159.9,159.56,159.83,30162.0,150.2559,150.4347,150.1148,150.3688,30162.0
2017-12-21 15:40:00,159.77,159.83,159.49,159.51,50551.0,150.3124,150.3688,150.0489,150.0677,50551.0
2017-12-21 15:50:00,159.49,159.5,159.31,159.41,96329.0,150.0489,150.0583,149.8796,149.9737,96329.0
2017-12-22 09:30:00,160.1,160.1,158.95,159.04,15819.0,150.6228,150.6228,149.5409,149.6256,15819.0
2017-12-22 09:40:00,159.35,159.59,158.79,158.79,11719.0,149.9172,150.143,149.3904,149.3904,11719.0
2017-12-22 09:50:00,158.86,158.91,158.2,158.21,39122.0,149.4562,149.5033,148.8353,148.8447,39122.0
2017-12-22 10:00:00,158.34,158.45,157.72,158.18,41005.0,148.967,149.0705,148.3837,148.8165,41005.0
2017-12-22 10:10:00,158.02,158.49,158.0,158.27,8772.0,148.6659,149.1081,148.6471,148.9011,8772.0
2017-12-22 10:20:00,158.38,158.57,158.17,158.17,12911.0,149.0046,149.1834,148.8071,148.8071,12911.0
2017-12-22 10:30:00,158.17,158.26,157.54,157.96,30763.0,148.8071,148.8917,148.2144,148.6095,30763.0
2017-12-22 10:40:00,157.88,158.29,157.87,158.12,16695.0,148.5342,148.92,148.5248,148.76,16695.0
2017-12-22 10:50:00,158.13,158.57,158.06,158.06,20844.0,148.7694,149.1834,148.7036,148.7036,20844.0
2017-12-22 11:00:00,158.2,158.25,157.65,158.08,31110.0,148.8353,148.8823,148.3178,148.7224,31110.0
2017-12-22 11:10:00,158.15,158.21,157.8,157.81,49686.0,148.7882,148.8447,148.459,148.4684,49686.0
2017-12-22 11:20:00,157.81,158.07,157.61,158.03,12629.0,148.4684,148.713,148.2802,148.6754,12629.0
2017-12-22 11:30:00,158.15,158.27,157.74,157.87,10901.0,148.7882,148.9011,148.4025,148.5248,10901.0
2017-12-22 11:40:00,157.91,158.2,157.84,158.09,8085.0,148.5625,148.8353,148.4966,148.7318,8085.0
2017-12-22 11:50:00,158.09,158.29,158.04,158.15,9046.0,148.7318,148.92,148.6848,148.7882,9046.0
2017-12-22 12:00:00,158.16,158.23,157.91,158.08,18918.0,148.7977,148.8635,148.5625,148.7224,18918.0
2017-12-22 12:10:00,158.06,158.13,157.8,157.8,19834.0,148.7036,148.7694,148.459,148.459,19834.0
2017-12-22 12:20:00,157.85,158.36,157.48,158.36,74466.0,148.506,148.9858,148.1579,148.9858,74466.0
2017-12-22 12:30:00,158.25,158.75,158.03,158.71,34662.0,148.8823,149.3527,148.6754,149.3151,34662.0
2017-12-22 12:40:00,158.58,158.76,158.39,158.43,10473.0,149.1928,149.3621,149.014,149.0517,10473.0
2017-12-22 12:50:00,158.43,158.65,157.92,157.97,32030.0,149.0517,149.2587,148.5719,148.6189,32030.0
2017-12-22 13:00:00,157.97,158.37,157.73,158.27,46564.0,148.6189,148.9952,148.3931,148.9011,46564.0
2017-12-22 13:10:00,158.38,158.39,157.8,157.8,20188.0,149.0046,149.014,148.459,148.459,20188.0
2017-12-22 13:20:00,157.83,158.2,157.83,158.11,14066.0,148.4872,148.8353,148.4872,148.7506,14066.0
2017-12-22 13:30:00,158.15,158.17,157.93,157.99,6881.0,148.7882,148.8071,148.5813,148.6377,6881.0
2017-12-22 13:40:00,158.03,158.24,157.96,158.13,10421.0,148.6754,148.8729,148.6095,148.7694,10421.0
2017-12-22 13:50:00,158.19,158.32,158.15,158.2,12454.0,148.8259,148.9482,148.7882,148.8353,12454.0
2017-12-22 14:00:00,158.16,158.37,158.12,158.25,7500.0,148.7977,148.9952,148.76,148.8823,7500.0
2017-12-22 14:10:00,158.27,158.44,158.13,158.44,10091.0,148.9011,149.0611,148.7694,149.0611,10091.0
2017-12-22 14:20:00,158.38,158.41,158.19,158.33,5695.0,149.0046,149.0329,148.8259,148.9576,5695.0
2017-12-22 14:30:00,158.29,158.32,158.05,158.26,8589.0,148.92,148.9482,148.6942,148.8917,8589.0
2017-12-22 14:40:00,158.25,158.38,158.19,158.34,8491.0,148.8823,149.0046,148.8259,148.967,8491.0
2017-12-22 14:50:00,158.34,158.57,158.1,158.1,14220.0,148.967,149.1834,148.7412,148.7412,14220.0
2017-12-22 15:00:00,158.09,158.31,158.04,158.29,13725.0,148.7318,148.9388,148.6848,148.92,13725.0
2017-12-22 15:10:00,158.31,158.53,158.31,158.48,10323.0,148.9388,149.1458,148.9388,149.0987,10323.0
2017-12-22 15:20:00,158.49,158.51,158.2,158.28,20275.0,149.1081,149.1269,148.8353,148.9106,20275.0
2017-12-22 15:30:00,158.27,158.61,158.26,158.6,25934.0,148.9011,149.221,148.8917,149.2116,25934.0
2017-12-22 15:40:00,158.57,158.64,158.42,158.54,28903.0,149.1834,149.2492,149.0423,149.1552,28903.0
2017-12-22 15:50:00,158.53,158.54,158.27,158.46,76678.0,149.1458,149.1552,148.9011,149.0799,76678.0
2017-12-26 09:30:00,158.54,159.42,157.24,159.42,23871.0,149.1552,149.9831,147.9321,149.9831,23871.0
2017-12-26 09:40:00,159.43,159.86,158.55,158.66,37634.0,149.9925,150.397,149.1646,149.2681,37634.0
2017-12-26 09:50:00,158.83,159.26,158.03,158.43,27482.0,149.428,149.8325,148.6754,149.0517,27482.0
2017-12-26 10:00:00,158.29,159.05,158.1,159.0,20136.0,148.92,149.635,148.7412,149.5879,20136.0
2017-12-26 10:10:00,159.09,159.52,158.78,159.52,10498.0,149.6726,150.0772,149.381,150.0772,10498.0
2017-12-26 10:20:00,159.41,159.91,159.18,159.62,9508.0,149.9737,150.4441,149.7573,150.1712,9508.0
2017-12-26 10:30:00,159.7,159.96,159.2,159.95,8963.0,150.2465,150.4911,149.7761,150.4817,8963.0
2017-12-26 10:40:00,159.94,160.09,159.54,159.55,7139.0,150.4723,150.6134,150.096,150.1054,7139.0
2017-12-26 10:50:00,159.72,160.13,159.61,159.9,9073.0,150.2653,150.651,150.1618,150.4347,9073.0
2017-12-26 11:00:00,160.07,160.07,159.21,159.58,14269.0,150.5946,150.5946,149.7855,150.1336,14269.0
2017-12-26 11:10:00,159.49,159.49,158.93,159.0,11254.0,150.0489,150.0489,149.5221,149.5879,11254.0
2017-12-26 11:20:00,159.05,159.52,159.03,159.4,9088.0,149.635,150.0772,149.6162,149.9643,9088.0
2017-12-26 11:30:00,159.4,159.61,159.12,159.17,6025.0,149.9643,150.1618,149.7008,149.7479,6025.0
2017-12-26 11:40:00,159.11,159.56,159.06,159.56,6818.0,149.6914,150.1148,149.6444,150.1148,6818.0
2017-12-26 11:50:00,159.54,159.68,159.3,159.68,10553.0,150.096,150.2277,149.8702,150.2277,10553.0
2017-12-26 12:00:00,159.83,159.88,159.45,159.55,5600.0,150.3688,150.4158,150.0113,150.1054,5600.0
2017-12-26 12:10:00,159.55,159.7,159.5,159.68,5278.0,150.1054,150.2465,150.0583,150.2277,5278.0
2017-12-26 12:20:00,159.69,160.03,159.64,159.71,11424.0,150.2371,150.557,150.19,150.2559,11424.0
2017-12-26 12:30:00,159.81,159.85,159.66,159.81,2151.0,150.35,150.3876,150.2089,150.35,2151.0
2017-12-26 12:40:00,159.86,160.0,159.72,159.72,51412.0,150.397,150.5287,150.2653,150.2653,51412.0
2017-12-26 12:50:00,159.8,159.82,159.42,159.72,5763.0,150.3406,150.3594,149.9831,150.2653,5763.0
2017-12-26 13:00:00,159.71,159.75,159.59,159.61,4000.0,150.2559,150.2935,150.143,150.1618,4000.0
2017-12-26 13:10:00,159.64,159.77,159.47,159.54,14159.0,150.19,150.3124,150.0301,150.096,14159.0
2017-12-26 13:20:00,159.51,159.7,159.38,159.38,6910.0,150.0677,150.2465,149.9454,149.9454,6910.0
2017-12-26 13:30:00,159.37,159.4,159.24,159.26,5654.0,149.936,149.9643,149.8137,149.8325,5654.0
2017-12-26 13:40:00,159.29,159.42,159.18,159.21,9772.0,149.8608,149.9831,149.7573,149.7855,9772.0
2017-12-26 13:50:00,159.26,159.3,159.14,159.27,9565.0,149.8325,149.8702,149.7196,149.8419,9565.0
2017-12-26 14:00:00,159.25,159.25,159.1,159.11,8955.0,149.8231,149.8231,149.682,149.6914,8955.0
2017-12-26 14:10:00,159.11,159.3,159.01,159.06,16980.0,149.6914,149.8702,149.5973,149.6444,16980.0
2017-12-26 14:20:00,158.96,159.24,158.96,159.13,28225.0,149.5503,149.8137,149.5503,149.7102,28225.0
2017-12-26 14:30:00,159.17,159.17,158.86,158.87,13638.0,149.7479,149.7479,149.4562,149.4656,13638.0
2017-12-26 14:40:00,158.86,158.97,158.63,158.97,26358.0,149.4562,149.5597,149.2398,149.5597,26358.0
2017-12-26 14:50:00,158.99,159.27,158.95,159.03,8722.0,149.5785,149.8419,149.5409,149.6162,8722.0
2017-12-26 15:00:00,159.03,159.22,158.96,159.06,27706.0,149.6162,149.7949,149.5503,149.6444,27706.0
2017-12-26 15:10:00,159.06,159.32,158.94,159.32,106872.0,149.6444,149.889,149.5315,149.889,106872.0
2017-12-26 15:20:00,159.25,159.45,159.21,159.31,57648.0,149.8231,150.0113,149.7855,149.8796,57648.0
2017-12-26 15:30:00,159.25,159.34,159.01,159.04,26254.0,149.8231,149.9078,149.5973,149.6256,26254.0
2017-12-26 15:40:00,159.06,159.06,158.86,158.93,24479.0,149.6444,149.6444,149.4562,149.5221,24479.0
2017-12-26 15:50:00,158.92,158.96,158.67,158.91,47010.0,149.5127,149.5503,149.2775,149.5033,47010.0
2017-12-27 09:30:00,159.0,159.14,158.62,158.75,12638.0,149.5879,149.7196,149.2304,149.3527,12638.0
2017-12-27 09:40:00,158.75,158.93,158.58,158.67,8375.0,149.3527,149.5221,149.1928,149.2775,8375.0
2017-12-27 09:50:00,158.65,158.65,158.05,158.05,1921.0,149.2587,149.2587,148.6942,148.6942,1921.0
2017-12-27 10:00:00,158.21,158.54,158.2,158.43,8882.0,148.8447,149.1552,148.8353,149.0517,8882.0
2017-12-27 10:10:00,158.43,158.53,157.63,157.77,7851.0,149.0517,149.1458,148.299,148.4307,7851.0
2017-12-27 10:20:00,157.68,158.1,157.57,157.59,13372.0,148.3461,148.7412,148.2426,148.2614,13372.0
2017-12-27 10:30:00,157.63,158.19,157.52,157.89,10818.0,148.299,148.8259,148.1955,148.5436,10818.0
2017-12-27 10:40:00,158.02,158.69,157.88,158.5,20021.0,148.6659,149.2963,148.5342,149.1175,20021.0
2017-12-27 10:50:00,158.4,158.54,158.05,158.14,6913.0,149.0234,149.1552,148.6942,148.7788,6913.0
2017-12-27 11:00:00,158.17,158.61,158.17,158.44,7022.0,148.8071,149.221,148.8071,149.0611,7022.0
2017-12-27 11:10:00,158.36,158.37,158.0,158.0,3644.0,148.9858,148.9952,148.6471,148.6471,3644.0
2017-12-27 11:20:00,158.1,158.12,157.85,158.06,12111.0,148.7412,148.76,148.506,148.7036,12111.0
2017-12-27 11:30:00,158.07,158.28,158.07,158.26,3786.0,148.713,148.9106,148.713,148.8917,3786.0
2017-12-27 11:40:00,158.23,158.23,157.87,158.09,9558.0,148.8635,148.8635,148.5248,148.7318,9558.0
2017-12-27 11:50:00,158.14,158.23,158.0,158.13,4125.0,148.7788,148.8635,148.6471,148.7694,4125.0
2017-12-27 12:00:00,158.06,158.24,157.82,158.24,26426.0,148.7036,148.8729,148.4778,148.8729,26426.0
2017-12-27 12:10:00,158.1,158.2,157.79,157.92,9736.0,148.7412,148.8353,148.4496,148.5719,9736.0
2017-12-27 12:20:00,157.97,158.05,157.87,157.97,17393.0,148.6189,148.6942,148.5248,148.6189,17393.0
2017-12-27 12:30:00,157.96,158.06,157.93,157.97,9749.0,148.6095,148.7036,148.5813,148.6189,9749.0
2017-12-27 12:40:00,157.93,158.12,157.93,158.01,5734.0,148.5813,148.76,148.5813,148.6565,5734.0
2017-12-27 12:50:00,158.01,158.15,158.01,158.06,10490.0,148.6565,148.7882,148.6565,148.7036,10490.0
2017-12-27 13:00:00,158.11,158.15,157.95,158.14,7878.0,148.7506,148.7882,148.6001,148.7788,7878.0
2017-12-27 13:10:00,158.1,158.2,157.95,158.0,5722.0,148.7412,148.8353,148.6001,148.6471,5722.0
2017-12-27 13:20:00,157.97,158.16,157.91,158.13,17872.0,148.6189,148.7977,148.5625,148.7694,17872.0
2017-12-27 13:30:00,157.99,158.13,157.96,158.01,5420.0,148.6377,148.7694,148.6095,148.6565,5420.0
2017-12-27 13:40:00,158.0,158.06,157.76,157.76,5452.0,148.6471,148.7036,148.4213,148.4213,5452.0
2017-12-27 13:50:00,157.85,157.9,157.58,157.82,11065.0,148.506,148.553,148.252,148.4778,11065.0
2017-12-27 14:00:00,157.77,157.78,157.58,157.65,4944.0,148.4307,148.4402,148.252,148.3178,4944.0
2017-12-27 14:10:00,157.65,157.9,157.63,157.81,7261.0,148.3178,148.553,148.299,148.4684,7261.0
2017-12-27 14:20:00,157.8,157.95,157.7,157.77,12527.0,148.459,148.6001,148.3649,148.4307,12527.0
2017-12-27 14:30:00,157.77,157.84,157.71,157.74,3926.0,148.4307,148.4966,148.3743,148.4025,3926.0
2017-12-27 14:40:00,157.73,157.83,157.51,157.51,3224.0,148.3931,148.4872,148.1861,148.1861,3224.0
2017-12-27 14:50:00,157.46,157.47,157.09,157.4,26684.0,148.1391,148.1485,147.791,148.0826,26684.0
2017-12-27 15:00:00,157.41,157.67,157.33,157.53,12629.0,148.0921,148.3367,148.0168,148.2049,12629.0
2017-12-27 15:10:00,157.57,157.73,157.56,157.56,9841.0,148.2426,148.3931,148.2332,148.2332,9841.0
2017-12-27 15:20:00,157.61,157.75,157.57,157.71,14629.0,148.2802,148.4119,148.2426,148.3743,14629.0
2017-12-27 15:30:00,157.7,157.85,157.67,157.7,9722.0,148.3649,148.506,148.3367,148.3649,9722.0
2017-12-27 15:40:00,157.71,157.91,157.64,157.89,17812.0,148.3743,148.5625,148.3084,148.5436,17812.0
2017-12-27 15:50:00,157.91,158.1,157.88,158.03,51834.0,148.5625,148.7412,148.5342,148.6754,51834.0
2017-12-28 09:30:00,157.84,158.47,157.73,158.46,13161.0,148.4966,149.0893,148.3931,149.0799,13161.0
2017-12-28 09:40:00,158.45,158.81,157.4,157.46,25803.0,149.0705,149.4092,148.0826,148.1391,25803.0
2017-12-28 09:50:00,157.47,157.47,156.6,156.87,10670.0,148.1485,148.1485,147.33,147.584,10670.0
2017-12-28 10:00:00,157.01,157.05,156.59,156.67,21966.0,147.7157,147.7534,147.3206,147.3959,21966.0
2017-12-28 10:10:00,156.7,156.87,156.37,156.75,20479.0,147.4241,147.584,147.1136,147.4711,20479.0
2017-12-28 10:20:00,156.78,156.87,156.5,156.61,12631.0,147.4993,147.584,147.2359,147.3394,12631.0
2017-12-28 10:30:00,156.6,156.91,156.54,156.68,11512.0,147.33,147.6217,147.2736,147.4053,11512.0
2017-12-28 10:40:00,156.62,157.01,156.6,157.01,12183.0,147.3488,147.7157,147.33,147.7157,12183.0
2017-12-28 10:50:00,156.96,156.99,156.69,156.69,9561.0,147.6687,147.6969,147.4147,147.4147,9561.0
2017-12-28 11:00:00,156.74,156.96,156.61,156.88,16466.0,147.4617,147.6687,147.3394,147.5934,16466.0
2017-12-28 11:10:00,156.87,157.2,156.84,157.05,11307.0,147.584,147.8945,147.5558,147.7534,11307.0
2017-12-28 11:20:00,157.06,157.22,156.76,156.95,8626.0,147.7628,147.9133,147.4805,147.6593,8626.0
2017-12-28 11:30:00,156.86,156.86,156.62,156.8,10886.0,147.5746,147.5746,147.3488,147.5182,10886.0
2017-12-28 11:40:00,156.75,156.82,156.54,156.66,6163.0,147.4711,147.537,147.2736,147.3864,6163.0
2017-12-28 11:50:00,156.61,156.93,156.61,156.78,7641.0,147.3394,147.6405,147.3394,147.4993,7641.0
2017-12-28 12:00:00,156.67,156.92,156.63,156.88,6964.0,147.3959,147.6311,147.3582,147.5934,6964.0
2017-12-28 12:10:00,156.91,156.98,156.69,156.82,7831.0,147.6217,147.6875,147.4147,147.537,7831.0
2017-12-28 12:20:00,156.81,156.9,156.74,156.86,5421.0,147.5276,147.6122,147.4617,147.5746,5421.0
2017-12-28 12:30:00,156.9,156.94,156.84,156.88,5073.0,147.6122,147.6499,147.5558,147.5934,5073.0
2017-12-28 12:40:00,156.82,156.83,156.57,156.83,6902.0,147.537,147.5464,147.3018,147.5464,6902.0
2017-12-28 12:50:00,156.77,156.86,156.68,156.68,5518.0,147.4899,147.5746,147.4053,147.4053,5518.0
2017-12-28 13:00:00,156.75,156.92,156.69,156.87,5919.0,147.4711,147.6311,147.4147,147.584,5919.0
2017-12-28 13:10:00,156.87,156.99,156.81,156.88,5596.0,147.584,147.6969,147.5276,147.5934,5596.0
2017-12-28 13:20:00,156.9,156.98,156.74,156.97,6285.0,147.6122,147.6875,147.4617,147.6781,6285.0
2017-12-28 13:30:00,156.93,157.04,156.86,157.04,15484.0,147.6405,147.744,147.5746,147.744,15484.0
2017-12-28 13:40:00,157.06,157.15,157.0,157.09,4732.0,147.7628,147.8474,147.7063,147.791,4732.0
2017-12-28 13:50:00,157.14,157.14,156.99,157.06,3255.0,147.838,147.838,147.6969,147.7628,3255.0
2017-12-28 14:00:00,157.01,157.23,156.96,157.22,14848.0,147.7157,147.9227,147.6687,147.9133,14848.0
2017-12-28 14:10:00,157.19,157.36,157.19,157.36,4246.0,147.8851,148.045,147.8851,148.045,4246.0
2017-12-28 14:20:00,157.29,157.35,157.26,157.35,5314.0,147.9792,148.0356,147.9509,148.0356,5314.0
2017-12-28 14:30:00,157.38,157.42,157.28,157.38,7100.0,148.0638,148.1015,147.9697,148.0638,7100.0
2017-12-28 14:40:00,157.41,157.47,157.35,157.37,6231.0,148.0921,148.1485,148.0356,148.0544,6231.0
2017-12-28 14:50:00,157.38,157.5,157.38,157.47,4449.0,148.0638,148.1767,148.0638,148.1485,4449.0
2017-12-28 15:00:00,157.49,157.51,157.34,157.4,10471.0,148.1673,148.1861,148.0262,148.0826,10471.0
2017-12-28 15:10:00,157.39,157.39,157.28,157.37,9393.0,148.0732,148.0732,147.9697,148.0544,9393.0
2017-12-28 15:20:00,157.38,157.39,157.18,157.18,9530.0,148.0638,148.0732,147.8757,147.8757,9530.0
2017-12-28 15:30:00,157.19,157.34,157.08,157.34,23419.0,147.8851,148.0262,147.7816,148.0262,23419.0
2017-12-28 15:40:00,157.36,157.47,157.29,157.43,27570.0,148.045,148.1485,147.9792,148.1109,27570.0
2017-12-28 15:50:00,157.44,157.76,157.44,157.72,58294.0,148.1203,148.4213,148.1203,148.3837,58294.0
2017-12-29 09:30:00,158.28,158.35,157.78,157.78,9211.0,148.9106,148.9764,148.4402,148.4402,9211.0
2017-12-29 09:40:00,157.94,157.94,157.51,157.51,4706.0,148.5907,148.5907,148.1861,148.1861,4706.0
2017-12-29 09:50:00,157.65,157.72,157.44,157.45,9595.0,148.3178,148.3837,148.1203,148.1297,9595.0
2017-12-29 10:00:00,157.44,157.65,157.29,157.52,5040.0,148.1203,148.3178,147.9792,148.1955,5040.0
2017-12-29 10:10:00,157.5,157.55,157.36,157.46,8724.0,148.1767,148.2238,148.045,148.1391,8724.0
2017-12-29 10:20:00,157.51,157.55,157.08,157.16,4990.0,148.1861,148.2238,147.7816,147.8569,4990.0
2017-12-29 10:30:00,157.18,157.36,157.07,157.09,4625.0,147.8757,148.045,147.7722,147.791,4625.0
2017-12-29 10:40:00,157.16,157.18,156.84,156.87,4994.0,147.8569,147.8757,147.5558,147.584,4994.0
2017-12-29 10:50:00,157.01,157.16,156.85,157.03,9990.0,147.7157,147.8569,147.5652,147.7345,9990.0
2017-12-29 11:00:00,157.21,157.3,157.12,157.23,2213.0,147.9039,147.9886,147.8192,147.9227,2213.0
2017-12-29 11:10:00,157.23,157.5,157.22,157.4,8272.0,147.9227,148.1767,147.9133,148.0826,8272.0
2017-12-29 11:20:00,157.4,157.45,157.14,157.31,7286.0,148.0826,148.1297,147.838,147.998,7286.0
2017-12-29 11:30:00,157.38,157.42,157.28,157.4,10324.0,148.0638,148.1015,147.9697,148.0826,10324.0
2017-12-29 11:40:00,157.37,157.66,157.37,157.49,4370.0,148.0544,148.3273,148.0544,148.1673,4370.0
2017-12-29 11:50:00,157.51,157.52,157.17,157.22,3600.0,148.1861,148.1955,147.8663,147.9133,3600.0
2017-12-29 12:00:00,157.24,157.33,157.2,157.23,1835.0,147.9321,148.0168,147.8945,147.9227,1835.0
2017-12-29 12:10:00,157.3,157.43,157.23,157.28,2736.0,147.9886,148.1109,147.9227,147.9697,2736.0
2017-12-29 12:20:00,157.33,157.34,157.14,157.14,3575.0,148.0168,148.0262,147.838,147.838,3575.0
2017-12-29 12:30:00,157.06,157.19,157.0,157.08,2494.0,147.7628,147.8851,147.7063,147.7816,2494.0
2017-12-29 12:40:00,157.01,157.22,157.01,157.22,5287.0,147.7157,147.9133,147.7157,147.9133,5287.0
2017-12-29 12:50:00,157.1,157.2,157.1,157.1,2041.0,147.8004,147.8945,147.8004,147.8004,2041.0
2017-12-29 13:00:00,157.06,157.13,156.97,157.01,2895.0,147.7628,147.8286,147.6781,147.7157,2895.0
2017-12-29 13:10:00,157.11,157.16,156.97,157.14,6925.0,147.8098,147.8569,147.6781,147.838,6925.0
2017-12-29 13:20:00,157.15,157.22,157.1,157.13,7775.0,147.8474,147.9133,147.8004,147.8286,7775.0
2017-12-29 13:30:00,157.1,157.13,157.06,157.13,1654.0,147.8004,147.8286,147.7628,147.8286,1654.0
2017-12-29 13:40:00,157.06,157.11,156.91,156.99,3708.0,147.7628,147.8098,147.6217,147.6969,3708.0
2017-12-29 13:50:00,156.92,156.93,156.63,156.67,21498.0,147.6311,147.6405,147.3582,147.3959,21498.0
2017-12-29 14:00:00,156.76,156.76,156.56,156.58,4200.0,147.4805,147.4805,147.2924,147.3112,4200.0
2017-12-29 14:10:00,156.57,156.72,156.55,156.72,3430.0,147.3018,147.4429,147.283,147.4429,3430.0
2017-12-29 14:20:00,156.75,156.81,156.71,156.75,5265.0,147.4711,147.5276,147.4335,147.4711,5265.0
2017-12-29 14:30:00,156.79,156.82,156.7,156.81,4312.0,147.5088,147.537,147.4241,147.5276,4312.0
2017-12-29 14:40:00,156.8,156.92,156.8,156.86,2659.0,147.5182,147.6311,147.5182,147.5746,2659.0
2017-12-29 14:50:00,156.85,156.9,156.79,156.8,7787.0,147.5652,147.6122,147.5088,147.5182,7787.0
2017-12-29 15:00:00,156.86,156.86,156.54,156.59,4950.0,147.5746,147.5746,147.2736,147.3206,4950.0
2017-12-29 15:10:00,156.64,156.66,156.54,156.57,4300.0,147.3676,147.3864,147.2736,147.3018,4300.0
2017-12-29 15:20:00,156.53,156.75,156.53,156.68,8718.0,147.2641,147.4711,147.2641,147.4053,8718.0
2017-12-29 15:30:00,156.65,156.67,156.34,156.38,14743.0,147.377,147.3959,147.0854,147.123,14743.0
2017-12-29 15:40:00,156.33,156.4,156.13,156.32,26889.0,147.076,147.1418,146.8878,147.0666,26889.0
2017-12-29 15:50:00,156.22,156.29,155.85,155.97,98833.0,146.9725,147.0384,146.6244,146.7373,98833.0
2018-01-02 09:30:00,156.91,157.65,156.66,157.31,27997.0,147.6217,148.3178,147.3864,147.998,27997.0
2018-01-02 09:40:00,157.32,158.36,157.32,158.26,9160.0,148.0074,148.9858,148.0074,148.8917,9160.0
2018-01-02 09:50:00,158.17,158.9,157.91,158.77,38246.0,148.8071,149.4939,148.5625,149.3715,38246.0
2018-01-02 10:00:00,158.61,159.03,158.61,158.92,16677.0,149.221,149.6162,149.221,149.5127,16677.0
2018-01-02 10:10:00,158.82,159.08,158.54,158.73,25380.0,149.4186,149.6632,149.1552,149.3339,25380.0
2018-01-02 10:20:00,158.59,158.75,158.2,158.33,29993.0,149.2022,149.3527,148.8353,148.9576,29993.0
2018-01-02 10:30:00,158.48,158.77,158.16,158.35,10207.0,149.0987,149.3715,148.7977,148.9764,10207.0
2018-01-02 10:40:00,158.36,158.43,158.07,158.3,12974.0,148.9858,149.0517,148.713,148.9294,12974.0
2018-01-02 10:50:00,158.3,158.42,158.16,158.16,10564.0,148.9294,149.0423,148.7977,148.7977,10564.0
2018-01-02 11:00:00,158.22,158.24,157.82,158.06,10362.0,148.8541,148.8729,148.4778,148.7036,10362.0
2018-01-02 11:10:00,158.02,158.13,157.82,157.82,32756.0,148.6659,148.7694,148.4778,148.4778,32756.0
2018-01-02 11:20:00,157.97,157.98,157.41,157.69,10037.0,148.6189,148.6283,148.0921,148.3555,10037.0
2018-01-02 11:30:00,157.78,157.85,157.57,157.58,9746.0,148.4402,148.506,148.2426,148.252,9746.0
2018-01-02 11:40:00,157.58,157.79,157.32,157.47,10546.0,148.252,148.4496,148.0074,148.1485,10546.0
2018-01-02 11:50:00,157.5,158.03,157.5,157.91,7043.0,148.1767,148.6754,148.1767,148.5625,7043.0
2018-01-02 12:00:00,157.75,157.87,157.62,157.81,9724.0,148.4119,148.5248,148.2896,148.4684,9724.0
2018-01-02 12:10:00,157.84,158.08,157.72,157.9,11174.0,148.4966,148.7224,148.3837,148.553,11174.0
2018-01-02 12:20:00,157.9,158.26,157.77,158.18,8798.0,148.553,148.8917,148.4307,148.8165,8798.0
2018-01-02 12:30:00,158.24,158.4,158.0,158.25,6138.0,148.8729,149.0234,148.6471,148.8823,6138.0
2018-01-02 12:40:00,158.31,158.32,158.0,158.04,4394.0,148.9388,148.9482,148.6471,148.6848,4394.0
2018-01-02 12:50:00,158.06,158.36,158.06,158.2,4244.0,148.7036,148.9858,148.7036,148.8353,4244.0
2018-01-02 13:00:00,158.2,158.57,158.2,158.22,5468.0,148.8353,149.1834,148.8353,148.8541,5468.0
2018-01-02 13:10:00,158.24,158.37,158.11,158.17,3745.0,148.8729,148.9952,148.7506,148.8071,3745.0
2018-01-02 13:20:00,158.04,158.21,157.91,158.21,9426.0,148.6848,148.8447,148.5625,148.8447,9426.0
2018-01-02 13:30:00,158.11,158.49,158.11,158.49,5925.0,148.7506,149.1081,148.7506,149.1081,5925.0
2018-01-02 13:40:00,158.46,158.46,158.31,158.31,5517.0,149.0799,149.0799,148.9388,148.9388,5517.0
2018-01-02 13:50:00,158.33,158.42,158.2,158.37,8970.0,148.9576,149.0423,148.8353,148.9952,8970.0
2018-01-02 14:00:00,158.36,158.36,158.06,158.16,30763.0,148.9858,148.9858,148.7036,148.7977,30763.0
2018-01-02 14:10:00,158.16,158.31,158.07,158.28,13989.0,148.7977,148.9388,148.713,148.9106,13989.0
2018-01-02 14:20:00,158.32,158.55,158.29,158.5,8883.0,148.9482,149.1646,148.92,149.1175,8883.0
2018-01-02 14:30:00,158.56,158.71,158.53,158.71,12117.0,149.174,149.3151,149.1458,149.3151,12117.0
2018-01-02 14:40:00,158.66,158.86,158.66,158.78,8073.0,149.2681,149.4562,149.2681,149.381,8073.0
2018-01-02 14:50:00,158.75,158.98,158.75,158.93,14653.0,149.3527,149.5691,149.3527,149.5221,14653.0
2018-01-02 15:00:00,158.85,158.99,158.71,158.94,7365.0,149.4468,149.5785,149.3151,149.5315,7365.0
2018-01-02 15:10:00,158.97,158.97,158.68,158.83,24106.0,149.5597,149.5597,149.2869,149.428,24106.0
2018-01-02 15:20:00,158.91,159.08,158.78,158.96,22145.0,149.5033,149.6632,149.381,149.5503,22145.0
2018-01-02 15:30:00,158.99,158.99,158.42,158.77,22621.0,149.5785,149.5785,149.0423,149.3715,22621.0
2018-01-02 15:40:00,158.82,158.98,158.71,158.89,17077.0,149.4186,149.5691,149.3151,149.4844,17077.0
2018-01-02 15:50:00,158.9,159.04,158.78,158.99,30772.0,149.4939,149.6256,149.381,149.5785,30772.0
2018-01-03 09:30:00,157.81,158.6,155.03,155.62,61681.0,148.4684,149.2116,145.8529,146.408,61681.0
2018-01-03 09:40:00,155.5,156.45,155.37,156.45,29292.0,146.2951,147.1889,146.1728,147.1889,29292.0
2018-01-03 09:50:00,156.28,156.8,156.21,156.43,10842.0,147.0289,147.5182,146.9631,147.1701,10842.0
2018-01-03 10:00:00,156.44,157.25,156.33,157.02,36812.0,147.1795,147.9415,147.076,147.7251,36812.0
2018-01-03 10:10:00,157.09,157.28,156.9,156.95,33902.0,147.791,147.9697,147.6122,147.6593,33902.0
2018-01-03 10:20:00,156.78,157.07,156.7,156.74,24576.0,147.4993,147.7722,147.4241,147.4617,24576.0
2018-01-03 10:30:00,156.76,156.77,156.32,156.33,18212.0,147.4805,147.4899,147.0666,147.076,18212.0
2018-01-03 10:40:00,156.23,156.73,156.23,156.7,23441.0,146.9819,147.4523,146.9819,147.4241,23441.0
2018-01-03 10:50:00,156.75,156.9,156.12,156.12,56584.0,147.4711,147.6122,146.8784,146.8784,56584.0
2018-01-03 11:00:00,156.12,156.19,155.74,155.74,18961.0,146.8784,146.9443,146.5209,146.5209,18961.0
2018-01-03 11:10:00,155.81,156.25,155.81,156.06,39854.0,146.5868,147.0007,146.5868,146.822,39854.0
2018-01-03 11:20:00,156.06,156.99,156.01,156.88,72465.0,146.822,147.6969,146.7749,147.5934,72465.0
2018-01-03 11:30:00,156.81,157.52,156.73,157.1,20826.0,147.5276,148.1955,147.4523,147.8004,20826.0
2018-01-03 11:40:00,157.26,157.48,157.0,157.04,19961.0,147.9509,148.1579,147.7063,147.744,19961.0
2018-01-03 11:50:00,157.07,157.19,156.77,156.77,20455.0,147.7722,147.8851,147.4899,147.4899,20455.0
2018-01-03 12:00:00,156.83,157.01,156.73,156.87,15378.0,147.5464,147.7157,147.4523,147.584,15378.0
2018-01-03 12:10:00,156.87,157.12,156.71,156.99,24857.0,147.584,147.8192,147.4335,147.6969,24857.0
2018-01-03 12:20:00,157.02,157.13,156.84,157.09,19144.0,147.7251,147.8286,147.5558,147.791,19144.0
2018-01-03 12:30:00,157.15,157.56,157.15,157.47,16949.0,147.8474,148.2332,147.8474,148.1485,16949.0
2018-01-03 12:40:00,157.47,157.85,157.4,157.73,16341.0,148.1485,148.506,148.0826,148.3931,16341.0
2018-01-03 12:50:00,157.82,157.83,157.41,157.41,9324.0,148.4778,148.4872,148.0921,148.0921,9324.0
2018-01-03 13:00:00,157.41,157.64,157.2,157.23,15042.0,148.0921,148.3084,147.8945,147.9227,15042.0
2018-01-03 13:10:00,157.42,157.44,157.23,157.39,10515.0,148.1015,148.1203,147.9227,148.0732,10515.0
2018-01-03 13:20:00,157.33,157.39,156.97,157.13,10185.0,148.0168,148.0732,147.6781,147.8286,10185.0
2018-01-03 13:30:00,157.17,157.39,156.91,157.0,11901.0,147.8663,148.0732,147.6217,147.7063,11901.0
2018-01-03 13:40:00,156.99,157.06,156.67,156.77,21472.0,147.6969,147.7628,147.3959,147.4899,21472.0
2018-01-03 13:50:00,156.69,156.75,156.56,156.7,10632.0,147.4147,147.4711,147.2924,147.4241,10632.0
2018-01-03 14:00:00,156.74,157.06,156.72,157.02,45374.0,147.4617,147.7628,147.4429,147.7251,45374.0
2018-01-03 14:10:00,157.08,157.23,156.84,156.98,20700.0,147.7816,147.9227,147.5558,147.6875,20700.0
2018-01-03 14:20:00,157.03,157.03,156.86,156.91,14114.0,147.7345,147.7345,147.5746,147.6217,14114.0
2018-01-03 14:30:00,156.89,157.01,156.65,156.95,23011.0,147.6028,147.7157,147.377,147.6593,23011.0
2018-01-03 14:40:00,156.99,156.99,156.69,156.77,14067.0,147.6969,147.6969,147.4147,147.4899,14067.0
2018-01-03 14:50:00,156.78,156.9,156.58,156.79,38107.0,147.4993,147.6122,147.3112,147.5088,38107.0
2018-01-03 15:00:00,156.8,156.88,156.67,156.87,14156.0,147.5182,147.5934,147.3959,147.584,14156.0
2018-01-03 15:10:00,156.88,157.12,156.83,156.94,39573.0,147.5934,147.8192,147.5464,147.6499,39573.0
2018-01-03 15:20:00,156.96,157.09,156.91,156.99,46325.0,147.6687,147.791,147.6217,147.6969,46325.0
2018-01-03 15:30:00,156.98,157.16,156.88,157.04,40875.0,147.6875,147.8569,147.5934,147.744,40875.0
2018-01-03 15:40:00,157.02,157.14,156.92,157.03,59519.0,147.7251,147.838,147.6311,147.7345,59519.0
2018-01-03 15:50:00,157.03,157.08,156.71,156.74,117692.0,147.7345,147.7816,147.4335,147.4617,117692.0
2018-01-04 09:30:00,156.79,158.14,155.76,155.83,25887.0,147.5088,148.7788,146.5397,146.6056,25887.0
2018-01-04 09:40:00,155.84,155.85,152.5,153.25,114191.0,146.615,146.6244,143.4727,144.1783,114191.0
2018-01-04 09:50:00,153.25,154.1,153.25,153.4,41894.0,144.1783,144.978,144.1783,144.3194,41894.0
2018-01-04 10:00:00,153.53,153.77,153.04,153.58,52531.0,144.4417,144.6675,143.9807,144.4888,52531.0
2018-01-04 10:10:00,153.59,153.92,153.5,153.77,35541.0,144.4982,144.8086,144.4135,144.6675,35541.0
2018-01-04 10:20:00,153.81,153.86,153.19,153.37,55396.0,144.7052,144.7522,144.1219,144.2912,55396.0
2018-01-04 10:30:00,153.46,153.82,152.9,153.08,87512.0,144.3759,144.7146,143.849,144.0184,87512.0
2018-01-04 10:40:00,153.1,153.78,152.99,153.41,88310.0,144.0372,144.6769,143.9337,144.3288,88310.0
2018-01-04 10:50:00,153.41,154.01,153.03,154.01,55091.0,144.3288,144.8933,143.9713,144.8933,55091.0
2018-01-04 11:00:00,153.96,154.07,153.75,153.88,44318.0,144.8463,144.9498,144.6487,144.771,44318.0
2018-01-04 11:10:00,153.88,154.14,153.56,153.77,38853.0,144.771,145.0156,144.47,144.6675,38853.0
2018-01-04 11:20:00,153.86,153.88,153.17,153.37,25262.0,144.7522,144.771,144.103,144.2912,25262.0
2018-01-04 11:30:00,153.41,153.66,153.22,153.32,29287.0,144.3288,144.564,144.1501,144.2442,29287.0
2018-01-04 11:40:00,153.31,153.64,153.1,153.55,14340.0,144.2348,144.5452,144.0372,144.4605,14340.0
2018-01-04 11:50:00,153.5,153.86,153.5,153.71,23546.0,144.4135,144.7522,144.4135,144.6111,23546.0
2018-01-04 12:00:00,153.8,154.66,153.68,154.4,35606.0,144.6957,145.5048,144.5829,145.2602,35606.0
2018-01-04 12:10:00,154.5,154.67,154.31,154.65,22180.0,145.3543,145.5142,145.1756,145.4954,22180.0
2018-01-04 12:20:00,154.59,154.85,154.59,154.71,18200.0,145.439,145.6836,145.439,145.5519,18200.0
2018-01-04 12:30:00,154.76,155.07,154.54,154.97,75078.0,145.5989,145.8906,145.3919,145.7965,75078.0
2018-01-04 12:40:00,154.91,155.04,154.49,154.69,13870.0,145.74,145.8623,145.3449,145.5331,13870.0
2018-01-04 12:50:00,154.69,155.01,154.55,154.88,21559.0,145.5331,145.8341,145.4014,145.7118,21559.0
2018-01-04 13:00:00,154.88,155.05,154.76,154.83,13149.0,145.7118,145.8718,145.5989,145.6648,13149.0
2018-01-04 13:10:00,154.9,155.04,154.73,154.86,13933.0,145.7306,145.8623,145.5707,145.693,13933.0
2018-01-04 13:20:00,154.89,154.99,154.51,154.78,13078.0,145.7212,145.8153,145.3637,145.6177,13078.0
2018-01-04 13:30:00,154.83,154.93,154.62,154.75,12890.0,145.6648,145.7589,145.4672,145.5895,12890.0
2018-01-04 13:40:00,154.75,154.88,154.24,154.52,23133.0,145.5895,145.7118,145.1097,145.3731,23133.0
2018-01-04 13:50:00,154.56,154.68,154.41,154.47,25999.0,145.4108,145.5237,145.2696,145.3261,25999.0
2018-01-04 14:00:00,154.44,154.74,154.42,154.66,16091.0,145.2979,145.5801,145.279,145.5048,16091.0
2018-01-04 14:10:00,154.66,154.87,154.57,154.58,70213.0,145.5048,145.7024,145.4202,145.4296,70213.0
2018-01-04 14:20:00,154.56,154.63,154.48,154.49,17765.0,145.4108,145.4766,145.3355,145.3449,17765.0
2018-01-04 14:30:00,154.54,154.79,154.51,154.75,24970.0,145.3919,145.6271,145.3637,145.5895,24970.0
2018-01-04 14:40:00,154.76,155.16,154.71,155.05,20616.0,145.5989,145.9752,145.5519,145.8718,20616.0
2018-01-04 14:50:00,155.02,155.18,154.96,155.06,14084.0,145.8435,145.9941,145.7871,145.8812,14084.0
2018-01-04 15:00:00,155.04,155.07,154.87,154.91,24219.0,145.8623,145.8906,145.7024,145.74,24219.0
2018-01-04 15:10:00,154.94,155.05,154.66,155.0,28639.0,145.7683,145.8718,145.5048,145.8247,28639.0
2018-01-04 15:20:00,154.98,155.09,154.94,155.0,46289.0,145.8059,145.9094,145.7683,145.8247,46289.0
2018-01-04 15:30:00,154.99,155.13,154.84,155.1,32053.0,145.8153,145.947,145.6742,145.9188,32053.0
2018-01-04 15:40:00,155.08,155.08,154.87,154.93,47224.0,145.9,145.9,145.7024,145.7589,47224.0
2018-01-04 15:50:00,154.93,155.12,154.84,155.03,115572.0,145.7589,145.9376,145.6742,145.8529,115572.0
2018-01-05 09:30:00,156.24,156.79,155.5,155.5,22827.0,146.9913,147.5088,146.2951,146.2951,22827.0
2018-01-05 09:40:00,155.71,156.58,155.71,156.16,22994.0,146.4927,147.3112,146.4927,146.916,22994.0
2018-01-05 09:50:00,156.16,156.31,155.87,156.29,19826.0,146.916,147.0572,146.6432,147.0384,19826.0
2018-01-05 10:00:00,156.3,156.91,156.2,156.64,28155.0,147.0478,147.6217,146.9537,147.3676,28155.0
2018-01-05 10:10:00,156.63,156.63,156.14,156.25,14894.0,147.3582,147.3582,146.8972,147.0007,14894.0
2018-01-05 10:20:00,156.26,156.26,155.68,155.79,16484.0,147.0101,147.0101,146.4645,146.5679,16484.0
2018-01-05 10:30:00,155.83,156.06,155.74,155.88,16978.0,146.6056,146.822,146.5209,146.6526,16978.0
2018-01-05 10:40:00,155.9,156.08,155.74,156.04,16349.0,146.6714,146.8408,146.5209,146.8032,16349.0
2018-01-05 10:50:00,155.96,155.96,155.74,155.75,12695.0,146.7279,146.7279,146.5209,146.5303,12695.0
2018-01-05 11:00:00,155.78,155.79,155.42,155.53,13332.0,146.5585,146.5679,146.2199,146.3233,13332.0
2018-01-05 11:10:00,155.54,155.74,155.48,155.59,12865.0,146.3327,146.5209,146.2763,146.3798,12865.0
2018-01-05 11:20:00,155.67,155.8,155.59,155.62,12389.0,146.4551,146.5774,146.3798,146.408,12389.0
2018-01-05 11:30:00,155.67,155.78,155.45,155.68,25667.0,146.4551,146.5585,146.2481,146.4645,25667.0
2018-01-05 11:40:00,155.71,155.72,155.32,155.32,10348.0,146.4927,146.5021,146.1258,146.1258,10348.0
2018-01-05 11:50:00,155.39,155.61,155.34,155.43,14407.0,146.1916,146.3986,146.1446,146.2293,14407.0
2018-01-05 12:00:00,155.44,155.46,155.06,155.06,9744.0,146.2387,146.2575,145.8812,145.8812,9744.0
2018-01-05 12:10:00,155.09,155.36,155.06,155.32,10660.0,145.9094,146.1634,145.8812,146.1258,10660.0
2018-01-05 12:20:00,155.28,155.29,155.12,155.16,8175.0,146.0881,146.0975,145.9376,145.9752,8175.0
2018-01-05 12:30:00,155.15,155.21,154.93,154.93,6373.0,145.9658,146.0223,145.7589,145.7589,6373.0
2018-01-05 12:40:00,155.0,155.07,154.91,155.02,14381.0,145.8247,145.8906,145.74,145.8435,14381.0
2018-01-05 12:50:00,155.01,155.01,154.92,154.92,4258.0,145.8341,145.8341,145.7494,145.7494,4258.0
2018-01-05 13:00:00,154.92,154.97,154.76,154.9,10845.0,145.7494,145.7965,145.5989,145.7306,10845.0
2018-01-05 13:10:00,154.89,155.03,154.89,155.02,5741.0,145.7212,145.8529,145.7212,145.8435,5741.0
2018-01-05 13:20:00,155.0,155.32,155.0,155.26,9812.0,145.8247,146.1258,145.8247,146.0693,9812.0
2018-01-05 13:30:00,155.28,155.56,155.28,155.49,8169.0,146.0881,146.3516,146.0881,146.2857,8169.0
2018-01-05 13:40:00,155.49,155.63,155.45,155.6,10651.0,146.2857,146.4174,146.2481,146.3892,10651.0
2018-01-05 13:50:00,155.59,155.67,155.54,155.57,11373.0,146.3798,146.4551,146.3327,146.361,11373.0
2018-01-05 14:00:00,155.63,155.63,155.25,155.31,11218.0,146.4174,146.4174,146.0599,146.1164,11218.0
2018-01-05 14:10:00,155.27,155.48,155.23,155.32,8398.0,146.0787,146.2763,146.0411,146.1258,8398.0
2018-01-05 14:20:00,155.27,155.73,155.27,155.73,16530.0,146.0787,146.5115,146.0787,146.5115,16530.0
2018-01-05 14:30:00,155.73,155.93,155.63,155.81,12657.0,146.5115,146.6997,146.4174,146.5868,12657.0
2018-01-05 14:40:00,155.81,155.95,155.8,155.92,14786.0,146.5868,146.7185,146.5774,146.6903,14786.0
2018-01-05 14:50:00,155.88,156.26,155.87,156.19,12821.0,146.6526,147.0101,146.6432,146.9443,12821.0
2018-01-05 15:00:00,156.14,156.49,155.84,156.44,23658.0,146.8972,147.2265,146.615,147.1795,23658.0
2018-01-05 15:10:00,156.44,156.93,156.39,156.9,21135.0,147.1795,147.6405,147.1324,147.6122,21135.0
2018-01-05 15:20:00,156.9,156.9,156.64,156.67,17100.0,147.6122,147.6122,147.3676,147.3959,17100.0
2018-01-05 15:30:00,156.68,156.85,156.57,156.85,22528.0,147.4053,147.5652,147.3018,147.5652,22528.0
2018-01-05 15:40:00,156.84,157.14,156.67,157.0,40851.0,147.5558,147.838,147.3959,147.7063,40851.0
2018-01-05 15:50:00,157.0,157.23,156.99,157.13,88635.0,147.7063,147.9227,147.6969,147.8286,88635.0
2018-01-08 09:30:00,157.3,157.48,156.14,156.53,58175.0,147.9886,148.1579,146.8972,147.2641,58175.0
2018-01-08 09:40:00,156.53,157.34,156.53,157.34,19015.0,147.2641,148.0262,147.2641,148.0262,19015.0
2018-01-08 09:50:00,157.34,157.79,157.29,157.79,14084.0,148.0262,148.4496,147.9792,148.4496,14084.0
2018-01-08 10:00:00,157.7,157.97,157.65,157.84,20755.0,148.3649,148.6189,148.3178,148.4966,20755.0
2018-01-08 10:10:00,157.85,157.86,157.42,157.51,11907.0,148.506,148.5154,148.1015,148.1861,11907.0
2018-01-08 10:20:00,157.48,157.52,157.17,157.4,15218.0,148.1579,148.1955,147.8663,148.0826,15218.0
2018-01-08 10:30:00,157.38,157.41,157.23,157.31,12763.0,148.0638,148.0921,147.9227,147.998,12763.0
2018-01-08 10:40:00,157.35,157.39,157.02,157.11,20800.0,148.0356,148.0732,147.7251,147.8098,20800.0
2018-01-08 10:50:00,157.11,157.18,156.66,156.66,15665.0,147.8098,147.8757,147.3864,147.3864,15665.0
2018-01-08 11:00:00,156.66,156.69,156.43,156.44,7423.0,147.3864,147.4147,147.1701,147.1795,7423.0
2018-01-08 11:10:00,156.45,156.54,156.26,156.31,27830.0,147.1889,147.2736,147.0101,147.0572,27830.0
2018-01-08 11:20:00,156.27,156.43,156.25,156.27,16979.0,147.0195,147.1701,147.0007,147.0195,16979.0
2018-01-08 11:30:00,156.31,156.9,156.3,156.67,45852.0,147.0572,147.6122,147.0478,147.3959,45852.0
2018-01-08 11:40:00,156.71,156.75,156.57,156.64,17611.0,147.4335,147.4711,147.3018,147.3676,17611.0
2018-01-08 11:50:00,156.61,156.82,156.6,156.82,16017.0,147.3394,147.537,147.33,147.537,16017.0
2018-01-08 12:00:00,156.82,157.0,156.8,156.92,16476.0,147.537,147.7063,147.5182,147.6311,16476.0
2018-01-08 12:10:00,156.93,157.09,156.89,157.09,11411.0,147.6405,147.791,147.6028,147.791,11411.0
2018-01-08 12:20:00,157.2,157.23,157.13,157.2,4618.0,147.8945,147.9227,147.8286,147.8945,4618.0
2018-01-08 12:30:00,157.21,157.34,157.14,157.34,4278.0,147.9039,148.0262,147.838,148.0262,4278.0
2018-01-08 12:40:00,157.39,157.39,157.27,157.35,8440.0,148.0732,148.0732,147.9603,148.0356,8440.0
2018-01-08 12:50:00,157.31,157.72,157.3,157.67,6933.0,147.998,148.3837,147.9886,148.3367,6933.0
2018-01-08 13:00:00,157.64,158.12,157.64,158.12,17344.0,148.3084,148.76,148.3084,148.76,17344.0
2018-01-08 13:10:00,158.12,158.33,158.01,158.32,20746.0,148.76,148.9576,148.6565,148.9482,20746.0
2018-01-08 13:20:00,158.3,158.42,158.12,158.34,17582.0,148.9294,149.0423,148.76,148.967,17582.0
2018-01-08 13:30:00,158.28,158.41,157.99,158.0,17981.0,148.9106,149.0329,148.6377,148.6471,17981.0
2018-01-08 13:40:00,158.0,158.15,157.96,158.09,11770.0,148.6471,148.7882,148.6095,148.7318,11770.0
2018-01-08 13:50:00,158.1,158.2,157.96,157.97,12180.0,148.7412,148.8353,148.6095,148.6189,12180.0
2018-01-08 14:00:00,157.93,158.09,157.85,158.01,14790.0,148.5813,148.7318,148.506,148.6565,14790.0
2018-01-08 14:10:00,158.03,158.2,158.02,158.17,16189.0,148.6754,148.8353,148.6659,148.8071,16189.0
2018-01-08 14:20:00,158.19,158.25,157.97,158.0,11904.0,148.8259,148.8823,148.6189,148.6471,11904.0
2018-01-08 14:30:00,158.01,158.22,157.99,158.22,13811.0,148.6565,148.8541,148.6377,148.8541,13811.0
2018-01-08 14:40:00,158.23,158.75,158.17,158.67,10756.0,148.8635,149.3527,148.8071,149.2775,10756.0
2018-01-08 14:50:00,158.69,159.44,158.69,159.35,45959.0,149.2963,150.0019,149.2963,149.9172,45959.0
2018-01-08 15:00:00,159.34,159.88,159.34,159.86,45007.0,149.9078,150.4158,149.9078,150.397,45007.0
2018-01-08 15:10:00,159.81,159.87,159.63,159.73,65386.0,150.35,150.4064,150.1806,150.2747,65386.0
2018-01-08 15:20:00,159.72,159.72,158.95,159.15,29300.0,150.2653,150.2653,149.5409,149.7291,29300.0
2018-01-08 15:30:00,159.14,159.36,159.05,159.36,15434.0,149.7196,149.9266,149.635,149.9266,15434.0
2018-01-08 15:40:00,159.34,159.63,159.3,159.49,39026.0,149.9078,150.1806,149.8702,150.0489,39026.0
2018-01-08 15:50:00,159.52,159.56,159.12,159.19,97770.0,150.0772,150.1148,149.7008,149.7667,97770.0
2018-01-09 09:30:00,158.57,158.86,157.69,158.3,43327.0,149.1834,149.4562,148.3555,148.9294,43327.0
2018-01-09 09:40:00,158.38,159.27,158.3,159.03,22182.0,149.0046,149.8419,148.9294,149.6162,22182.0
2018-01-09 09:50:00,158.98,159.05,158.31,158.32,19988.0,149.5691,149.635,148.9388,148.9482,19988.0
2018-01-09 10:00:00,158.32,158.57,157.95,158.35,33088.0,148.9482,149.1834,148.6001,148.9764,33088.0
2018-01-09 10:10:00,158.4,158.74,157.9,157.9,27302.0,149.0234,149.3433,148.553,148.553,27302.0
2018-01-09 10:20:00,157.88,158.68,157.79,158.44,60889.0,148.5342,149.2869,148.4496,149.0611,60889.0
2018-01-09 10:30:00,158.37,158.51,158.06,158.1,46155.0,148.9952,149.1269,148.7036,148.7412,46155.0
2018-01-09 10:40:00,158.13,158.46,158.08,158.16,28973.0,148.7694,149.0799,148.7224,148.7977,28973.0
2018-01-09 10:50:00,158.15,158.45,158.04,158.26,25459.0,148.7882,149.0705,148.6848,148.8917,25459.0
2018-01-09 11:00:00,158.28,158.58,158.18,158.5,26383.0,148.9106,149.1928,148.8165,149.1175,26383.0
2018-01-09 11:10:00,158.5,158.79,158.43,158.58,21565.0,149.1175,149.3904,149.0517,149.1928,21565.0
2018-01-09 11:20:00,158.62,160.34,158.54,160.06,75970.0,149.2304,150.8486,149.1552,150.5852,75970.0
2018-01-09 11:30:00,160.06,160.29,159.31,159.62,38400.0,150.5852,150.8016,149.8796,150.1712,38400.0
2018-01-09 11:40:00,159.65,160.16,159.65,159.96,33264.0,150.1995,150.6793,150.1995,150.4911,33264.0
2018-01-09 11:50:00,159.94,160.2,159.65,159.65,47250.0,150.4723,150.7169,150.1995,150.1995,47250.0
2018-01-09 12:00:00,159.65,159.84,159.3,159.44,24314.0,150.1995,150.3782,149.8702,150.0019,24314.0
2018-01-09 12:10:00,159.44,159.91,159.38,159.65,19951.0,150.0019,150.4441,149.9454,150.1995,19951.0
2018-01-09 12:20:00,159.65,159.78,159.3,159.42,14094.0,150.1995,150.3218,149.8702,149.9831,14094.0
2018-01-09 12:30:00,159.42,159.55,159.13,159.39,17794.0,149.9831,150.1054,149.7102,149.9548,17794.0
2018-01-09 12:40:00,159.42,159.54,159.17,159.47,9279.0,149.9831,150.096,149.7479,150.0301,9279.0
2018-01-09 12:50:00,159.45,159.65,159.33,159.4,28102.0,150.0113,150.1995,149.8984,149.9643,28102.0
2018-01-09 13:00:00,159.42,159.48,159.36,159.45,11419.0,149.9831,150.0395,149.9266,150.0113,11419.0
2018-01-09 13:10:00,159.38,159.76,159.35,159.71,14136.0,149.9454,150.3029,149.9172,150.2559,14136.0
2018-01-09 13:20:00,159.67,159.96,159.65,159.93,11357.0,150.2183,150.4911,150.1995,150.4629,11357.0
2018-01-09 13:30:00,159.94,159.94,159.69,159.84,22526.0,150.4723,150.4723,150.2371,150.3782,22526.0
2018-01-09 13:40:00,159.88,160.13,159.8,160.04,26521.0,150.4158,150.651,150.3406,150.5664,26521.0
2018-01-09 13:50:00,160.0,160.2,159.95,160.2,22581.0,150.5287,150.7169,150.4817,150.7169,22581.0
2018-01-09 14:00:00,160.25,161.42,160.25,160.88,32313.0,150.7639,151.8647,150.7639,151.3566,32313.0
2018-01-09 14:10:00,160.82,160.89,160.43,160.68,31116.0,151.3002,151.3661,150.9333,151.1685,31116.0
2018-01-09 14:20:00,160.71,160.77,160.36,160.56,64539.0,151.1967,151.2532,150.8674,151.0556,64539.0
2018-01-09 14:30:00,160.59,160.68,160.29,160.59,51538.0,151.0838,151.1685,150.8016,151.0838,51538.0
2018-01-09 14:40:00,160.59,160.97,160.57,160.63,59924.0,151.0838,151.4413,151.065,151.1214,59924.0
2018-01-09 14:50:00,160.63,161.09,160.6,160.82,28339.0,151.1214,151.5542,151.0932,151.3002,28339.0
2018-01-09 15:00:00,160.82,160.87,160.67,160.83,25887.0,151.3002,151.3472,151.1591,151.3096,25887.0
2018-01-09 15:10:00,160.74,161.1,160.68,160.98,50904.0,151.2249,151.5636,151.1685,151.4507,50904.0
2018-01-09 15:20:00,160.97,161.17,160.93,160.96,34901.0,151.4413,151.6295,151.4037,151.4319,34901.0
2018-01-09 15:30:00,160.96,161.04,160.88,161.03,28079.0,151.4319,151.5072,151.3566,151.4978,28079.0
2018-01-09 15:40:00,161.02,161.05,160.56,160.56,64460.0,151.4884,151.5166,151.0556,151.0556,64460.0
2018-01-09 15:50:00,160.55,160.65,160.38,160.61,96431.0,151.0462,151.1403,150.8862,151.1026,96431.0
2018-01-10 09:30:00,159.72,159.73,157.71,158.01,31048.0,150.2653,150.2747,148.3743,148.6565,31048.0
2018-01-10 09:40:00,158.18,158.74,158.1,158.4,21204.0,148.8165,149.3433,148.7412,149.0234,21204.0
2018-01-10 09:50:00,158.49,159.21,158.33,158.81,30396.0,149.1081,149.7855,148.9576,149.4092,30396.0
2018-01-10 10:00:00,158.67,159.05,158.57,158.9,54462.0,149.2775,149.635,149.1834,149.4939,54462.0
2018-01-10 10:10:00,158.9,159.34,158.61,159.34,83881.0,149.4939,149.9078,149.221,149.9078,83881.0
2018-01-10 10:20:00,159.37,159.55,158.88,159.03,37413.0,149.936,150.1054,149.475,149.6162,37413.0
2018-01-10 10:30:00,158.99,159.33,158.91,159.21,44754.0,149.5785,149.8984,149.5033,149.7855,44754.0
2018-01-10 10:40:00,159.25,159.33,158.57,158.74,16887.0,149.8231,149.8984,149.1834,149.3433,16887.0
2018-01-10 10:50:00,158.81,159.34,158.63,158.78,39021.0,149.4092,149.9078,149.2398,149.381,39021.0
2018-01-10 11:00:00,158.8,159.11,158.68,159.0,18885.0,149.3998,149.6914,149.2869,149.5879,18885.0
2018-01-10 11:10:00,159.0,159.14,158.68,158.91,30059.0,149.5879,149.7196,149.2869,149.5033,30059.0
2018-01-10 11:20:00,158.97,159.1,158.57,158.61,16177.0,149.5597,149.682,149.1834,149.221,16177.0
2018-01-10 11:30:00,158.77,159.11,158.76,158.99,15169.0,149.3715,149.6914,149.3621,149.5785,15169.0
2018-01-10 11:40:00,159.02,159.15,158.75,158.99,8948.0,149.6067,149.7291,149.3527,149.5785,8948.0
2018-01-10 11:50:00,158.99,159.08,158.78,159.0,13446.0,149.5785,149.6632,149.381,149.5879,13446.0
2018-01-10 12:00:00,159.0,159.25,158.93,159.22,10363.0,149.5879,149.8231,149.5221,149.7949,10363.0
2018-01-10 12:10:00,159.23,159.35,159.15,159.35,7145.0,149.8043,149.9172,149.7291,149.9172,7145.0
2018-01-10 12:20:00,159.37,159.76,159.36,159.76,9686.0,149.936,150.3029,149.9266,150.3029,9686.0
2018-01-10 12:30:00,159.74,159.77,159.44,159.44,6131.0,150.2841,150.3124,150.0019,150.0019,6131.0
2018-01-10 12:40:00,159.47,159.65,159.28,159.28,23088.0,150.0301,150.1995,149.8514,149.8514,23088.0
2018-01-10 12:50:00,159.32,159.56,159.31,159.56,5813.0,149.889,150.1148,149.8796,150.1148,5813.0
2018-01-10 13:00:00,159.52,159.71,159.39,159.7,11497.0,150.0772,150.2559,149.9548,150.2465,11497.0
2018-01-10 13:10:00,159.7,159.89,159.66,159.82,11193.0,150.2465,150.4252,150.2089,150.3594,11193.0
2018-01-10 13:20:00,159.81,159.83,159.35,159.35,20195.0,150.35,150.3688,149.9172,149.9172,20195.0
2018-01-10 13:30:00,159.44,159.47,159.31,159.32,3966.0,150.0019,150.0301,149.8796,149.889,3966.0
2018-01-10 13:40:00,159.35,159.47,159.23,159.47,7274.0,149.9172,150.0301,149.8043,150.0301,7274.0
2018-01-10 13:50:00,159.5,159.57,159.42,159.56,10746.0,150.0583,150.1242,149.9831,150.1148,10746.0
2018-01-10 14:00:00,159.53,159.82,159.53,159.71,23239.0,150.0866,150.3594,150.0866,150.2559,23239.0
2018-01-10 14:10:00,159.71,159.91,159.7,159.86,20289.0,150.2559,150.4441,150.2465,150.397,20289.0
2018-01-10 14:20:00,159.86,159.98,159.67,159.88,19603.0,150.397,150.5099,150.2183,150.4158,19603.0
2018-01-10 14:30:00,159.9,160.09,159.71,159.72,19687.0,150.4347,150.6134,150.2559,150.2653,19687.0
2018-01-10 14:40:00,159.72,160.02,159.71,159.93,13106.0,150.2653,150.5476,150.2559,150.4629,13106.0
2018-01-10 14:50:00,159.96,160.24,159.95,160.19,17707.0,150.4911,150.7545,150.4817,150.7075,17707.0
2018-01-10 15:00:00,160.16,160.66,160.16,160.56,18800.0,150.6793,151.1497,150.6793,151.0556,18800.0
2018-01-10 15:10:00,160.53,160.53,160.1,160.23,16881.0,151.0274,151.0274,150.6228,150.7451,16881.0
2018-01-10 15:20:00,160.19,160.51,160.15,160.51,24274.0,150.7075,151.0085,150.6699,151.0085,24274.0
2018-01-10 15:30:00,160.48,160.69,160.47,160.55,38612.0,150.9803,151.1779,150.9709,151.0462,38612.0
2018-01-10 15:40:00,160.53,160.71,160.52,160.66,32017.0,151.0274,151.1967,151.018,151.1497,32017.0
2018-01-10 15:50:00,160.67,160.72,160.53,160.65,69336.0,151.1591,151.2061,151.0274,151.1403,69336.0
2018-01-11 09:30:00,161.0,161.49,160.01,161.05,42658.0,151.4695,151.9305,150.5381,151.5166,42658.0
2018-01-11 09:40:00,161.18,161.42,160.66,160.78,14264.0,151.6389,151.8647,151.1497,151.2626,14264.0
2018-01-11 09:50:00,160.74,160.9,160.16,160.16,10947.0,151.2249,151.3755,150.6793,150.6793,10947.0
2018-01-11 10:00:00,160.28,160.57,160.11,160.38,12853.0,150.7922,151.065,150.6322,150.8862,12853.0
2018-01-11 10:10:00,160.43,160.45,159.51,159.51,39759.0,150.9333,150.9521,150.0677,150.0677,39759.0
2018-01-11 10:20:00,159.54,159.72,159.19,159.71,29567.0,150.096,150.2653,149.7667,150.2559,29567.0
2018-01-11 10:30:00,159.71,160.36,159.7,160.36,20196.0,150.2559,150.8674,150.2465,150.8674,20196.0
2018-01-11 10:40:00,160.18,160.64,160.18,160.33,13685.0,150.6981,151.1309,150.6981,150.8392,13685.0
2018-01-11 10:50:00,160.4,160.57,160.26,160.38,16124.0,150.9051,151.065,150.7733,150.8862,16124.0
2018-01-11 11:00:00,160.44,160.76,160.42,160.53,9397.0,150.9427,151.2437,150.9239,151.0274,9397.0
2018-01-11 11:10:00,160.53,160.54,160.29,160.29,8377.0,151.0274,151.0368,150.8016,150.8016,8377.0
2018-01-11 11:20:00,160.34,160.64,160.29,160.55,12654.0,150.8486,151.1309,150.8016,151.0462,12654.0
2018-01-11 11:30:00,160.55,160.78,160.47,160.74,12009.0,151.0462,151.2626,150.9709,151.2249,12009.0
2018-01-11 11:40:00,160.77,160.97,160.68,160.8,15498.0,151.2532,151.4413,151.1685,151.2814,15498.0
2018-01-11 11:50:00,160.85,161.02,160.84,160.89,16334.0,151.3284,151.4884,151.319,151.3661,16334.0
2018-01-11 12:00:00,160.92,160.92,160.75,160.85,15798.0,151.3943,151.3943,151.2343,151.3284,15798.0
2018-01-11 12:10:00,160.91,161.13,160.85,160.99,16330.0,151.3849,151.5918,151.3284,151.4601,16330.0
2018-01-11 12:20:00,161.0,161.2,160.94,161.15,7870.0,151.4695,151.6577,151.4131,151.6107,7870.0
2018-01-11 12:30:00,161.16,161.35,161.15,161.35,6712.0,151.6201,151.7988,151.6107,151.7988,6712.0
2018-01-11 12:40:00,161.35,161.51,161.33,161.47,18081.0,151.7988,151.9494,151.78,151.9117,18081.0
2018-01-11 12:50:00,161.5,161.97,161.43,161.78,54644.0,151.9399,152.3821,151.8741,152.2034,54644.0
2018-01-11 13:00:00,161.84,161.99,161.76,161.92,35620.0,152.2598,152.4009,152.1846,152.3351,35620.0
2018-01-11 13:10:00,161.96,162.48,161.96,162.41,72621.0,152.3727,152.8619,152.3727,152.7961,72621.0
2018-01-11 13:20:00,162.39,162.5,162.12,162.17,46216.0,152.7773,152.8807,152.5232,152.5703,46216.0
2018-01-11 13:30:00,162.16,162.22,161.98,162.16,18028.0,152.5609,152.6173,152.3915,152.5609,18028.0
2018-01-11 13:40:00,162.16,162.16,162.03,162.03,8588.0,152.5609,152.5609,152.4386,152.4386,8588.0
2018-01-11 13:50:00,162.07,162.39,162.04,162.32,31434.0,152.4762,152.7773,152.448,152.7114,31434.0
2018-01-11 14:00:00,162.29,162.79,162.29,162.42,50691.0,152.6832,153.1536,152.6832,152.8055,50691.0
2018-01-11 14:10:00,162.4,162.51,162.32,162.41,27533.0,152.7867,152.8902,152.7114,152.7961,27533.0
2018-01-11 14:20:00,162.36,162.41,162.24,162.3,12506.0,152.749,152.7961,152.6361,152.6926,12506.0
2018-01-11 14:30:00,162.34,162.43,162.16,162.16,32874.0,152.7302,152.8149,152.5609,152.5609,32874.0
2018-01-11 14:40:00,162.09,162.14,161.73,161.89,11091.0,152.495,152.5421,152.1563,152.3069,11091.0
2018-01-11 14:50:00,161.85,162.07,161.83,162.06,13055.0,152.2692,152.4762,152.2504,152.4668,13055.0
2018-01-11 15:00:00,162.06,162.47,161.99,162.41,26691.0,152.4668,152.8525,152.4009,152.7961,26691.0
2018-01-11 15:10:00,162.43,162.44,162.21,162.22,20872.0,152.8149,152.8243,152.6079,152.6173,20872.0
2018-01-11 15:20:00,162.22,162.33,162.2,162.28,31340.0,152.6173,152.7208,152.5985,152.6738,31340.0
2018-01-11 15:30:00,162.27,162.39,162.19,162.2,31290.0,152.6644,152.7773,152.5891,152.5985,31290.0
2018-01-11 15:40:00,162.21,162.34,162.2,162.26,52465.0,152.6079,152.7302,152.5985,152.655,52465.0
2018-01-11 15:50:00,162.28,162.41,162.22,162.31,71684.0,152.6738,152.7961,152.6173,152.702,71684.0
2018-01-12 09:30:00,163.37,163.37,162.3,163.2,29585.0,153.6992,153.6992,152.6926,153.5393,29585.0
2018-01-12 09:40:00,163.32,164.52,163.2,164.1,28027.0,153.6522,154.7812,153.5393,154.386,28027.0
2018-01-12 09:50:00,164.05,164.16,163.36,163.36,20682.0,154.339,154.4425,153.6898,153.6898,20682.0
2018-01-12 10:00:00,163.44,164.08,163.36,164.08,38497.0,153.7651,154.3672,153.6898,154.3672,38497.0
2018-01-12 10:10:00,164.01,164.14,163.6,163.71,36131.0,154.3014,154.4237,153.9156,154.0191,36131.0
2018-01-12 10:20:00,163.62,163.82,163.44,163.81,17511.0,153.9344,154.1226,153.7651,154.1132,17511.0
2018-01-12 10:30:00,163.78,164.04,163.74,163.84,14810.0,154.085,154.3296,154.0473,154.1414,14810.0
2018-01-12 10:40:00,163.95,164.29,163.86,164.22,15904.0,154.2449,154.5648,154.1602,154.4989,15904.0
2018-01-12 10:50:00,164.18,164.35,164.03,164.12,23470.0,154.4613,154.6212,154.3202,154.4049,23470.0
2018-01-12 11:00:00,164.13,164.33,164.06,164.08,16017.0,154.4143,154.6024,154.3484,154.3672,16017.0
2018-01-12 11:10:00,164.14,164.41,163.97,164.14,50860.0,154.4237,154.6777,154.2637,154.4237,50860.0
2018-01-12 11:20:00,164.18,164.3,164.03,164.13,48839.0,154.4613,154.5742,154.3202,154.4143,48839.0
2018-01-12 11:30:00,164.2,164.32,163.87,163.91,22666.0,154.4801,154.593,154.1697,154.2073,22666.0
2018-01-12 11:40:00,163.95,164.19,163.9,164.18,5536.0,154.2449,154.4707,154.1979,154.4613,5536.0
2018-01-12 11:50:00,164.18,164.42,164.15,164.4,6099.0,154.4613,154.6871,154.4331,154.6683,6099.0
2018-01-12 12:00:00,164.43,164.45,164.33,164.41,23635.0,154.6965,154.7153,154.6024,154.6777,23635.0
2018-01-12 12:10:00,164.43,164.86,164.38,164.78,21152.0,154.6965,155.101,154.6495,155.0258,21152.0
2018-01-12 12:20:00,164.78,164.87,164.69,164.8,8676.0,155.0258,155.1105,154.9411,155.0446,8676.0
2018-01-12 12:30:00,164.78,164.86,164.61,164.61,10834.0,155.0258,155.101,154.8658,154.8658,10834.0
2018-01-12 12:40:00,164.69,164.69,164.53,164.59,11309.0,154.9411,154.9411,154.7906,154.847,11309.0
2018-01-12 12:50:00,164.59,164.82,164.55,164.73,16718.0,154.847,155.0634,154.8094,154.9787,16718.0
2018-01-12 13:00:00,164.74,164.77,164.48,164.55,103912.0,154.9882,155.0164,154.7435,154.8094,103912.0
2018-01-12 13:10:00,164.55,164.96,164.55,164.88,18241.0,154.8094,155.1951,154.8094,155.1199,18241.0
2018-01-12 13:20:00,164.93,165.04,164.86,164.97,25953.0,155.1669,155.2704,155.101,155.2045,25953.0
2018-01-12 13:30:00,164.99,165.14,164.73,165.05,30520.0,155.2234,155.3645,154.9787,155.2798,30520.0
2018-01-12 13:40:00,165.08,165.56,165.01,165.56,61053.0,155.308,155.7596,155.2422,155.7596,61053.0
2018-01-12 13:50:00,165.55,165.68,165.27,165.47,53034.0,155.7502,155.8725,155.4868,155.6749,53034.0
2018-01-12 14:00:00,165.47,165.94,165.27,165.91,33496.0,155.6749,156.1171,155.4868,156.0889,33496.0
2018-01-12 14:10:00,165.97,166.31,165.75,165.8,39455.0,156.1453,156.4652,155.9384,155.9854,39455.0
2018-01-12 14:20:00,165.78,166.08,165.67,165.99,29466.0,155.9666,156.2488,155.8631,156.1642,29466.0
2018-01-12 14:30:00,166.09,166.14,165.59,165.59,27440.0,156.2582,156.3053,155.7878,155.7878,27440.0
2018-01-12 14:40:00,165.62,165.64,165.35,165.49,14535.0,155.8161,155.8349,155.562,155.6938,14535.0
2018-01-12 14:50:00,165.52,166.04,165.47,165.99,30378.0,155.722,156.2112,155.6749,156.1642,30378.0
2018-01-12 15:00:00,165.95,166.17,165.85,166.09,28482.0,156.1265,156.3335,156.0324,156.2582,28482.0
2018-01-12 15:10:00,166.08,166.13,166.0,166.06,65617.0,156.2488,156.2959,156.1736,156.23,65617.0
2018-01-12 15:20:00,166.08,166.21,166.03,166.21,21278.0,156.2488,156.3711,156.2018,156.3711,21278.0
2018-01-12 15:30:00,166.16,166.3,166.0,166.04,51109.0,156.3241,156.4558,156.1736,156.2112,51109.0
2018-01-12 15:40:00,166.05,166.13,165.87,166.08,77588.0,156.2206,156.2959,156.0513,156.2488,77588.0
2018-01-12 15:50:00,166.08,166.27,166.0,166.27,177838.0,156.2488,156.4276,156.1736,156.4276,177838.0
2018-01-16 09:30:00,166.9,167.99,166.5,167.86,40704.0,157.0203,158.0458,156.644,157.9235,40704.0
2018-01-16 09:40:00,167.83,168.36,167.83,168.35,56504.0,157.8952,158.3939,157.8952,158.3845,56504.0
2018-01-16 09:50:00,168.21,169.25,168.18,168.84,41603.0,158.2527,159.2312,158.2245,158.8454,41603.0
2018-01-16 10:00:00,168.83,169.61,168.79,169.61,82472.0,158.836,159.5699,158.7984,159.5699,82472.0
2018-01-16 10:10:00,169.61,170.0,169.45,169.74,86193.0,159.5699,159.9368,159.4193,159.6922,86193.0
2018-01-16 10:20:00,169.66,170.11,169.48,169.73,55448.0,159.6169,160.0403,159.4476,159.6828,55448.0
2018-01-16 10:30:00,169.74,169.75,169.25,169.6,67986.0,159.6922,159.7016,159.2312,159.5605,67986.0
2018-01-16 10:40:00,169.56,170.42,169.37,170.25,41015.0,159.5228,160.3319,159.3441,160.172,41015.0
2018-01-16 10:50:00,170.22,170.25,169.31,169.73,44927.0,160.1438,160.172,159.2876,159.6828,44927.0
2018-01-16 11:00:00,169.74,171.23,169.74,170.54,67351.0,159.6922,161.094,159.6922,160.4448,67351.0
2018-01-16 11:10:00,170.54,171.44,170.29,171.12,110592.0,160.4448,161.2915,160.2096,160.9905,110592.0
2018-01-16 11:20:00,171.03,171.42,170.0,170.44,59821.0,160.9058,161.2727,159.9368,160.3507,59821.0
2018-01-16 11:30:00,170.44,170.66,170.31,170.66,58728.0,160.3507,160.5577,160.2284,160.5577,58728.0
2018-01-16 11:40:00,170.66,171.21,170.55,171.18,35327.0,160.5577,161.0752,160.4542,161.0469,35327.0
2018-01-16 11:50:00,171.12,171.5,170.89,171.08,59009.0,160.9905,161.348,160.7741,160.9529,59009.0
2018-01-16 12:00:00,171.05,171.48,170.86,171.04,30860.0,160.9246,161.3292,160.7459,160.9152,30860.0
2018-01-16 12:10:00,171.03,171.33,170.98,171.12,26944.0,160.9058,161.1881,160.8588,160.9905,26944.0
2018-01-16 12:20:00,171.1,171.13,170.49,170.55,45778.0,160.9717,160.9999,160.3978,160.4542,45778.0
2018-01-16 12:30:00,170.56,170.69,170.45,170.68,14773.0,160.4636,160.5859,160.3601,160.5765,14773.0
2018-01-16 12:40:00,170.71,170.88,170.59,170.87,23668.0,160.6048,160.7647,160.4919,160.7553,23668.0
2018-01-16 12:50:00,170.9,171.08,170.7,170.73,26026.0,160.7835,160.9529,160.5953,160.6236,26026.0
2018-01-16 13:00:00,170.83,170.89,170.71,170.88,26825.0,160.7177,160.7741,160.6048,160.7647,26825.0
2018-01-16 13:10:00,170.84,170.94,170.75,170.85,24713.0,160.7271,160.8211,160.6424,160.7365,24713.0
2018-01-16 13:20:00,170.83,171.25,170.78,171.18,38557.0,160.7177,161.1128,160.6706,161.0469,38557.0
2018-01-16 13:30:00,171.23,171.83,171.18,171.56,61126.0,161.094,161.6585,161.0469,161.4044,61126.0
2018-01-16 13:40:00,171.56,171.69,171.25,171.55,33745.0,161.4044,161.5267,161.1128,161.395,33745.0
2018-01-16 13:50:00,171.42,171.55,170.39,170.59,36893.0,161.2727,161.395,160.3037,160.4919,36893.0
2018-01-16 14:00:00,170.55,171.3,170.55,171.02,35043.0,160.4542,161.1598,160.4542,160.8964,35043.0
2018-01-16 14:10:00,170.93,170.93,170.23,170.68,28450.0,160.8117,160.8117,160.1532,160.5765,28450.0
2018-01-16 14:20:00,170.68,170.85,170.42,170.66,14266.0,160.5765,160.7365,160.3319,160.5577,14266.0
2018-01-16 14:30:00,170.58,170.73,170.25,170.28,26525.0,160.4824,160.6236,160.172,160.2002,26525.0
2018-01-16 14:40:00,170.28,170.31,169.81,169.9,47851.0,160.2002,160.2284,159.758,159.8427,47851.0
2018-01-16 14:50:00,169.95,170.25,169.89,169.98,19734.0,159.8897,160.172,159.8333,159.918,19734.0
2018-01-16 15:00:00,170.05,170.77,170.01,170.76,33216.0,159.9838,160.6612,159.9462,160.6518,33216.0
2018-01-16 15:10:00,170.61,170.82,170.17,170.3,28748.0,160.5107,160.7082,160.0967,160.219,28748.0
2018-01-16 15:20:00,170.34,170.54,170.29,170.54,30363.0,160.2567,160.4448,160.2096,160.4448,30363.0
2018-01-16 15:30:00,170.49,171.19,170.45,170.99,63925.0,160.3978,161.0563,160.3601,160.8682,63925.0
2018-01-16 15:40:00,170.99,171.25,170.9,171.04,86892.0,160.8682,161.1128,160.7835,160.9152,86892.0
2018-01-16 15:50:00,171.07,171.29,170.53,170.65,220506.0,160.9434,161.1504,160.4354,160.5483,220506.0
2018-01-17 09:30:00,171.16,171.63,170.76,171.34,26977.0,161.0281,161.4703,160.6518,161.1975,26977.0
2018-01-17 09:40:00,171.2,172.89,171.15,172.79,39342.0,161.0657,162.6557,161.0187,162.5616,39342.0
2018-01-17 09:50:00,172.8,173.21,172.43,172.55,42534.0,162.571,162.9568,162.2229,162.3358,42534.0
2018-01-17 10:00:00,172.41,172.68,172.02,172.68,40897.0,162.2041,162.4581,161.8372,162.4581,40897.0
2018-01-17 10:10:00,172.68,173.14,172.6,172.81,44664.0,162.4581,162.8909,162.3829,162.5804,44664.0
2018-01-17 10:20:00,172.81,172.89,172.12,172.25,49754.0,162.5804,162.6557,161.9313,162.0536,49754.0
2018-01-17 10:30:00,172.25,172.76,172.24,172.74,34764.0,162.0536,162.5334,162.0442,162.5146,34764.0
2018-01-17 10:40:00,172.7,173.0,172.44,172.88,35373.0,162.477,162.7592,162.2323,162.6463,35373.0
2018-01-17 10:50:00,172.86,172.9,172.31,172.65,32024.0,162.6275,162.6651,162.11,162.4299,32024.0
2018-01-17 11:00:00,172.65,172.65,172.31,172.61,19564.0,162.4299,162.4299,162.11,162.3923,19564.0
2018-01-17 11:10:00,172.64,172.79,172.56,172.7,12467.0,162.4205,162.5616,162.3452,162.477,12467.0
2018-01-17 11:20:00,172.58,172.66,172.29,172.34,18826.0,162.3641,162.4393,162.0912,162.1383,18826.0
2018-01-17 11:30:00,172.34,172.58,172.34,172.51,34264.0,162.1383,162.3641,162.1383,162.2982,34264.0
2018-01-17 11:40:00,172.5,172.63,172.43,172.54,23937.0,162.2888,162.4111,162.2229,162.3264,23937.0
2018-01-17 11:50:00,172.57,172.82,172.5,172.74,54052.0,162.3547,162.5899,162.2888,162.5146,54052.0
2018-01-17 12:00:00,172.79,172.84,172.66,172.75,19378.0,162.5616,162.6087,162.4393,162.524,19378.0
2018-01-17 12:10:00,172.73,173.07,172.67,173.02,35919.0,162.5052,162.8251,162.4487,162.778,35919.0
2018-01-17 12:20:00,173.0,173.23,172.96,173.07,12303.0,162.7592,162.9756,162.7216,162.8251,12303.0
2018-01-17 12:30:00,173.12,173.15,172.79,172.83,11755.0,162.8721,162.9003,162.5616,162.5993,11755.0
2018-01-17 12:40:00,172.83,173.29,172.83,173.23,27680.0,162.5993,163.032,162.5993,162.9756,27680.0
2018-01-17 12:50:00,173.17,173.23,173.05,173.08,11189.0,162.9191,162.9756,162.8062,162.8345,11189.0
2018-01-17 13:00:00,173.08,173.14,172.94,173.0,16099.0,162.8345,162.8909,162.7027,162.7592,16099.0
2018-01-17 13:10:00,173.0,173.21,172.86,173.1,20504.0,162.7592,162.9568,162.6275,162.8533,20504.0
2018-01-17 13:20:00,173.09,173.19,173.04,173.1,20509.0,162.8439,162.9379,162.7968,162.8533,20509.0
2018-01-17 13:30:00,173.1,173.25,173.07,173.19,38000.0,162.8533,162.9944,162.8251,162.9379,38000.0
2018-01-17 13:40:00,173.23,173.23,173.06,173.09,29229.0,162.9756,162.9756,162.8156,162.8439,29229.0
2018-01-17 13:50:00,173.06,173.23,173.06,173.17,17028.0,162.8156,162.9756,162.8156,162.9191,17028.0
2018-01-17 14:00:00,173.18,173.66,173.14,173.42,26514.0,162.9285,163.3801,162.8909,163.1543,26514.0
2018-01-17 14:10:00,173.46,173.48,173.09,173.44,20134.0,163.192,163.2108,162.8439,163.1732,20134.0
2018-01-17 14:20:00,173.44,173.66,173.43,173.49,20170.0,163.1732,163.3801,163.1637,163.2202,20170.0
2018-01-17 14:30:00,173.49,173.54,173.27,173.42,18384.0,163.2202,163.2672,163.0132,163.1543,18384.0
2018-01-17 14:40:00,173.51,173.74,173.41,173.6,33677.0,163.239,163.4554,163.1449,163.3237,33677.0
2018-01-17 14:50:00,173.55,173.55,173.29,173.54,22184.0,163.2766,163.2766,163.032,163.2672,22184.0
2018-01-17 15:00:00,173.61,173.84,173.47,173.56,31540.0,163.3331,163.5495,163.2014,163.286,31540.0
2018-01-17 15:10:00,173.56,173.6,173.44,173.44,31927.0,163.286,163.3237,163.1732,163.1732,31927.0
2018-01-17 15:20:00,173.48,173.49,172.96,173.03,26013.0,163.2108,163.2202,162.7216,162.7874,26013.0
2018-01-17 15:30:00,173.02,173.14,172.84,173.08,29681.0,162.778,162.8909,162.6087,162.8345,29681.0
2018-01-17 15:40:00,173.09,173.09,172.92,172.93,62834.0,162.8439,162.8439,162.6839,162.6933,62834.0
2018-01-17 15:50:00,172.94,172.95,172.73,172.84,129430.0,162.7027,162.7122,162.5052,162.6087,129430.0
2018-01-18 09:30:00,171.91,171.92,171.21,171.21,23629.0,161.7337,161.7431,161.0752,161.0752,23629.0
2018-01-18 09:40:00,171.39,171.72,170.88,171.1,20033.0,161.2445,161.555,160.7647,160.9717,20033.0
2018-01-18 09:50:00,171.09,171.09,169.59,169.65,83741.0,160.9623,160.9623,159.5511,159.6075,83741.0
2018-01-18 10:00:00,169.67,170.43,169.37,170.43,37962.0,159.6263,160.3413,159.3441,160.3413,37962.0
2018-01-18 10:10:00,170.46,170.51,169.61,170.23,71135.0,160.3696,160.4166,159.5699,160.1532,71135.0
2018-01-18 10:20:00,170.29,171.0,170.16,171.0,68247.0,160.2096,160.8776,160.0873,160.8776,68247.0
2018-01-18 10:30:00,170.99,171.99,170.95,171.89,33942.0,160.8682,161.809,160.8305,161.7149,33942.0
2018-01-18 10:40:00,171.94,172.0,171.36,171.37,17363.0,161.7619,161.8184,161.2163,161.2257,17363.0
2018-01-18 10:50:00,171.36,171.63,171.0,171.0,23333.0,161.2163,161.4703,160.8776,160.8776,23333.0
2018-01-18 11:00:00,170.9,171.19,170.67,171.19,15340.0,160.7835,161.0563,160.5671,161.0563,15340.0
2018-01-18 11:10:00,171.13,171.44,171.08,171.18,7790.0,160.9999,161.2915,160.9529,161.0469,7790.0
2018-01-18 11:20:00,171.22,171.23,170.86,170.97,27868.0,161.0846,161.094,160.7459,160.8494,27868.0
2018-01-18 11:30:00,170.97,171.1,170.64,170.64,12660.0,160.8494,160.9717,160.5389,160.5389,12660.0
2018-01-18 11:40:00,170.68,170.9,170.59,170.69,20772.0,160.5765,160.7835,160.4919,160.5859,20772.0
2018-01-18 11:50:00,170.64,170.7,170.5,170.5,33196.0,160.5389,160.5953,160.4072,160.4072,33196.0
2018-01-18 12:00:00,170.5,170.9,170.5,170.79,23511.0,160.4072,160.7835,160.4072,160.68,23511.0
2018-01-18 12:10:00,170.73,170.83,170.72,170.74,18300.0,160.6236,160.7177,160.6142,160.633,18300.0
2018-01-18 12:20:00,170.62,170.7,170.53,170.58,9344.0,160.5201,160.5953,160.4354,160.4824,9344.0
2018-01-18 12:30:00,170.59,170.76,170.59,170.75,11737.0,160.4919,160.6518,160.4919,160.6424,11737.0
2018-01-18 12:40:00,170.75,170.76,170.6,170.74,13949.0,160.6424,160.6518,160.5013,160.633,13949.0
2018-01-18 12:50:00,170.73,170.83,170.68,170.78,13362.0,160.6236,160.7177,160.5765,160.6706,13362.0
2018-01-18 13:00:00,170.75,170.83,170.57,170.83,12189.0,160.6424,160.7177,160.473,160.7177,12189.0
2018-01-18 13:10:00,170.84,171.11,170.83,170.87,9594.0,160.7271,160.9811,160.7177,160.7553,9594.0
2018-01-18 13:20:00,170.89,171.01,170.68,170.81,12625.0,160.7741,160.887,160.5765,160.6988,12625.0
2018-01-18 13:30:00,170.83,170.92,170.77,170.78,4453.0,160.7177,160.8023,160.6612,160.6706,4453.0
2018-01-18 13:40:00,170.8,170.96,170.77,170.96,9456.0,160.6894,160.84,160.6612,160.84,9456.0
2018-01-18 13:50:00,170.97,171.13,170.87,170.95,18123.0,160.8494,160.9999,160.7553,160.8305,18123.0
2018-01-18 14:00:00,170.97,171.38,170.97,171.31,11215.0,160.8494,161.2351,160.8494,161.1692,11215.0
2018-01-18 14:10:00,171.36,171.36,171.07,171.13,7458.0,161.2163,161.2163,160.9434,160.9999,7458.0
2018-01-18 14:20:00,171.06,171.21,171.05,171.18,8458.0,160.934,161.0752,160.9246,161.0469,8458.0
2018-01-18 14:30:00,171.21,171.49,171.21,171.34,18652.0,161.0752,161.3386,161.0752,161.1975,18652.0
2018-01-18 14:40:00,171.39,171.41,171.19,171.23,9378.0,161.2445,161.2633,161.0563,161.094,9378.0
2018-01-18 14:50:00,171.3,171.49,171.24,171.34,13453.0,161.1598,161.3386,161.1034,161.1975,13453.0
2018-01-18 15:00:00,171.34,171.35,171.12,171.2,14432.0,161.1975,161.2069,160.9905,161.0657,14432.0
2018-01-18 15:10:00,171.22,171.28,171.11,171.25,31471.0,161.0846,161.141,160.9811,161.1128,31471.0
2018-01-18 15:20:00,171.26,171.29,171.11,171.17,22667.0,161.1222,161.1504,160.9811,161.0375,22667.0
2018-01-18 15:30:00,171.2,171.36,171.11,171.36,29108.0,161.0657,161.2163,160.9811,161.2163,29108.0
2018-01-18 15:40:00,171.33,171.4,171.25,171.28,36205.0,161.1881,161.2539,161.1128,161.141,36205.0
2018-01-18 15:50:00,171.27,171.98,171.27,171.82,147109.0,161.1316,161.7996,161.1316,161.649,147109.0
2018-01-19 09:30:00,171.7,173.12,171.24,171.25,123102.0,161.5362,162.8721,161.1034,161.1128,123102.0
2018-01-19 09:40:00,171.25,171.41,171.01,171.09,28762.0,161.1128,161.2633,160.887,160.9623,28762.0
2018-01-19 09:50:00,171.05,171.3,170.87,171.24,45365.0,160.9246,161.1598,160.7553,161.1034,45365.0
2018-01-19 10:00:00,171.42,171.52,170.9,171.09,38791.0,161.2727,161.3668,160.7835,160.9623,38791.0
2018-01-19 10:10:00,170.97,171.14,170.63,170.86,20039.0,160.8494,161.0093,160.5295,160.7459,20039.0
2018-01-19 10:20:00,170.88,171.27,170.85,171.27,23838.0,160.7647,161.1316,160.7365,161.1316,23838.0
2018-01-19 10:30:00,171.15,171.15,170.74,170.76,6966.0,161.0187,161.0187,160.633,160.6518,6966.0
2018-01-19 10:40:00,170.74,170.84,170.37,170.53,164296.0,160.633,160.7271,160.2849,160.4354,164296.0
2018-01-19 10:50:00,170.59,170.73,170.54,170.64,22239.0,160.4919,160.6236,160.4448,160.5389,22239.0
2018-01-19 11:00:00,170.68,170.75,170.28,170.47,29346.0,160.5765,160.6424,160.2002,160.379,29346.0
2018-01-19 11:10:00,170.43,170.51,169.85,169.86,36761.0,160.3413,160.4166,159.7957,159.8051,36761.0
2018-01-19 11:20:00,169.85,170.21,169.82,170.03,34343.0,159.7957,160.1344,159.7674,159.965,34343.0
2018-01-19 11:30:00,170.14,170.14,169.5,169.74,27865.0,160.0685,160.0685,159.4664,159.6922,27865.0
2018-01-19 11:40:00,169.74,170.14,169.67,169.95,19393.0,159.6922,160.0685,159.6263,159.8897,19393.0
2018-01-19 11:50:00,169.94,170.14,169.75,169.75,12433.0,159.8803,160.0685,159.7016,159.7016,12433.0
2018-01-19 12:00:00,169.75,169.75,169.41,169.41,27196.0,159.7016,159.7016,159.3817,159.3817,27196.0
2018-01-19 12:10:00,169.41,169.49,169.22,169.49,37708.0,159.3817,159.457,159.203,159.457,37708.0
2018-01-19 12:20:00,169.56,169.58,169.26,169.42,13239.0,159.5228,159.5416,159.2406,159.3911,13239.0
2018-01-19 12:30:00,169.45,170.2,169.45,170.11,120488.0,159.4193,160.1249,159.4193,160.0403,120488.0
2018-01-19 12:40:00,170.12,170.63,170.06,170.61,14503.0,160.0497,160.5295,159.9932,160.5107,14503.0
2018-01-19 12:50:00,170.6,170.6,170.12,170.12,10656.0,160.5013,160.5013,160.0497,160.0497,10656.0
2018-01-19 13:00:00,170.07,170.15,169.94,170.03,19739.0,160.0026,160.0779,159.8803,159.965,19739.0
2018-01-19 13:10:00,170.0,170.12,169.91,169.97,39459.0,159.9368,160.0497,159.8521,159.9086,39459.0
2018-01-19 13:20:00,169.96,170.0,169.64,169.68,11442.0,159.8992,159.9368,159.5981,159.6357,11442.0
2018-01-19 13:30:00,169.68,170.23,169.68,170.21,27878.0,159.6357,160.1532,159.6357,160.1344,27878.0
2018-01-19 13:40:00,170.2,170.25,169.81,169.81,29728.0,160.1249,160.172,159.758,159.758,29728.0
2018-01-19 13:50:00,169.83,169.92,169.77,169.91,19456.0,159.7768,159.8615,159.7204,159.8521,19456.0
2018-01-19 14:00:00,169.91,169.97,169.72,169.87,18756.0,159.8521,159.9086,159.6734,159.8145,18756.0
2018-01-19 14:10:00,169.91,169.91,169.62,169.79,21986.0,159.8521,159.8521,159.5793,159.7392,21986.0
2018-01-19 14:20:00,169.79,170.06,169.78,169.95,25991.0,159.7392,159.9932,159.7298,159.8897,25991.0
2018-01-19 14:30:00,169.98,170.04,169.73,169.73,19771.0,159.918,159.9744,159.6828,159.6828,19771.0
2018-01-19 14:40:00,169.76,169.84,169.54,169.63,20704.0,159.711,159.7863,159.504,159.5887,20704.0
2018-01-19 14:50:00,169.6,169.75,169.58,169.69,16847.0,159.5605,159.7016,159.5416,159.6451,16847.0
2018-01-19 15:00:00,169.66,169.91,169.61,169.87,26378.0,159.6169,159.8521,159.5699,159.8145,26378.0
2018-01-19 15:10:00,169.84,169.87,169.69,169.72,22262.0,159.7863,159.8145,159.6451,159.6734,22262.0
2018-01-19 15:20:00,169.7,169.94,169.67,169.94,38989.0,159.6545,159.8803,159.6263,159.8803,38989.0
2018-01-19 15:30:00,169.94,170.35,169.94,170.22,69049.0,159.8803,160.2661,159.8803,160.1438,69049.0
2018-01-19 15:40:00,170.22,170.25,169.84,169.95,235781.0,160.1438,160.172,159.7863,159.8897,235781.0
2018-01-19 15:50:00,169.97,170.35,169.97,170.34,121968.0,159.9086,160.2661,159.9086,160.2567,121968.0
2018-01-22 09:30:00,170.68,173.76,170.41,173.33,68165.0,160.5765,163.4742,160.3225,163.0697,68165.0
2018-01-22 09:40:00,173.33,173.88,172.62,172.62,27103.0,163.0697,163.5871,162.4017,162.4017,27103.0
2018-01-22 09:50:00,172.62,173.63,172.45,173.63,20198.0,162.4017,163.3519,162.2418,163.3519,20198.0
2018-01-22 10:00:00,173.43,173.71,172.66,173.47,29372.0,163.1637,163.4272,162.4393,163.2014,29372.0
2018-01-22 10:10:00,173.41,173.68,172.92,173.34,23215.0,163.1449,163.3989,162.6839,163.0791,23215.0
2018-01-22 10:20:00,173.22,173.38,172.83,173.25,21208.0,162.9662,163.1167,162.5993,162.9944,21208.0
2018-01-22 10:30:00,173.32,173.48,172.75,172.75,18673.0,163.0603,163.2108,162.524,162.524,18673.0
2018-01-22 10:40:00,172.66,173.07,172.65,172.74,36557.0,162.4393,162.8251,162.4299,162.5146,36557.0
2018-01-22 10:50:00,172.81,172.85,172.36,172.52,18779.0,162.5804,162.6181,162.1571,162.3076,18779.0
2018-01-22 11:00:00,172.51,172.86,172.45,172.49,19397.0,162.2982,162.6275,162.2418,162.2794,19397.0
2018-01-22 11:10:00,172.57,172.59,172.34,172.34,9263.0,162.3547,162.3735,162.1383,162.1383,9263.0
2018-01-22 11:20:00,172.43,172.69,172.22,172.25,12781.0,162.2229,162.4675,162.0254,162.0536,12781.0
2018-01-22 11:30:00,172.29,172.9,172.26,172.9,10979.0,162.0912,162.6651,162.063,162.6651,10979.0
2018-01-22 11:40:00,172.9,172.9,172.39,172.61,17407.0,162.6651,162.6651,162.1853,162.3923,17407.0
2018-01-22 11:50:00,172.58,172.93,172.29,172.85,9507.0,162.3641,162.6933,162.0912,162.6181,9507.0
2018-01-22 12:00:00,172.76,172.92,172.51,172.62,29074.0,162.5334,162.6839,162.2982,162.4017,29074.0
2018-01-22 12:10:00,172.66,172.68,172.24,172.31,7256.0,162.4393,162.4581,162.0442,162.11,7256.0
2018-01-22 12:20:00,172.28,172.81,172.26,172.81,9007.0,162.0818,162.5804,162.063,162.5804,9007.0
2018-01-22 12:30:00,172.79,172.99,172.7,172.77,9542.0,162.5616,162.7498,162.477,162.5428,9542.0
2018-01-22 12:40:00,172.72,172.96,172.62,172.78,11504.0,162.4958,162.7216,162.4017,162.5522,11504.0
2018-01-22 12:50:00,172.79,172.93,172.61,172.61,5926.0,162.5616,162.6933,162.3923,162.3923,5926.0
2018-01-22 13:00:00,172.67,172.77,172.44,172.63,15430.0,162.4487,162.5428,162.2323,162.4111,15430.0
2018-01-22 13:10:00,172.64,172.9,172.52,172.52,28424.0,162.4205,162.6651,162.3076,162.3076,28424.0
2018-01-22 13:20:00,172.56,172.63,172.47,172.57,15685.0,162.3452,162.4111,162.2606,162.3547,15685.0
2018-01-22 13:30:00,172.55,172.58,172.33,172.47,16419.0,162.3358,162.3641,162.1289,162.2606,16419.0
2018-01-22 13:40:00,172.51,172.63,172.43,172.58,14047.0,162.2982,162.4111,162.2229,162.3641,14047.0
2018-01-22 13:50:00,172.55,172.7,172.44,172.54,9264.0,162.3358,162.477,162.2323,162.3264,9264.0
2018-01-22 14:00:00,172.5,172.73,172.4,172.4,10858.0,162.2888,162.5052,162.1947,162.1947,10858.0
2018-01-22 14:10:00,172.43,172.68,172.4,172.61,8580.0,162.2229,162.4581,162.1947,162.3923,8580.0
2018-01-22 14:20:00,172.61,172.64,172.42,172.54,10022.0,162.3923,162.4205,162.2135,162.3264,10022.0
2018-01-22 14:30:00,172.51,172.69,172.45,172.56,8177.0,162.2982,162.4675,162.2418,162.3452,8177.0
2018-01-22 14:40:00,172.57,172.88,172.52,172.8,10108.0,162.3547,162.6463,162.3076,162.571,10108.0
2018-01-22 14:50:00,172.84,172.84,172.59,172.6,7425.0,162.6087,162.6087,162.3735,162.3829,7425.0
2018-01-22 15:00:00,172.61,172.68,172.5,172.58,10375.0,162.3923,162.4581,162.2888,162.3641,10375.0
2018-01-22 15:10:00,172.59,172.64,172.47,172.54,16366.0,162.3735,162.4205,162.2606,162.3264,16366.0
2018-01-22 15:20:00,172.54,172.6,172.48,172.49,13624.0,162.3264,162.3829,162.27,162.2794,13624.0
2018-01-22 15:30:00,172.48,172.59,172.4,172.44,35880.0,162.27,162.3735,162.1947,162.2323,35880.0
2018-01-22 15:40:00,172.43,172.68,172.39,172.67,42048.0,162.2229,162.4581,162.1853,162.4487,42048.0
2018-01-22 15:50:00,172.67,172.97,172.57,172.95,105672.0,162.4487,162.731,162.3547,162.7122,105672.0
2018-01-23 09:30:00,172.93,173.0,172.05,172.72,40515.0,162.6933,162.7592,161.8654,162.4958,40515.0
2018-01-23 09:40:00,172.75,173.03,172.52,172.58,30668.0,162.524,162.7874,162.3076,162.3641,30668.0
2018-01-23 09:50:00,172.75,172.75,170.97,171.02,16689.0,162.524,162.524,160.8494,160.8964,16689.0
2018-01-23 10:00:00,170.9,171.45,170.27,170.47,38193.0,160.7835,161.3009,160.1908,160.379,38193.0
2018-01-23 10:10:00,170.49,171.79,170.31,171.59,40051.0,160.3978,161.6208,160.2284,161.4327,40051.0
2018-01-23 10:20:00,171.53,171.89,171.48,171.77,6410.0,161.3762,161.7149,161.3292,161.602,6410.0
2018-01-23 10:30:00,171.83,171.83,171.41,171.42,19206.0,161.6585,161.6585,161.2633,161.2727,19206.0
2018-01-23 10:40:00,171.48,171.81,171.41,171.56,38727.0,161.3292,161.6396,161.2633,161.4044,38727.0
2018-01-23 10:50:00,171.55,171.75,171.33,171.49,19660.0,161.395,161.5832,161.1881,161.3386,19660.0
2018-01-23 11:00:00,171.56,171.64,170.71,170.82,40744.0,161.4044,161.4797,160.6048,160.7082,40744.0
2018-01-23 11:10:00,170.96,171.03,170.46,171.03,61895.0,160.84,160.9058,160.3696,160.9058,61895.0
2018-01-23 11:20:00,171.03,171.29,170.66,170.89,27437.0,160.9058,161.1504,160.5577,160.7741,27437.0
2018-01-23 11:30:00,170.97,171.01,170.71,170.72,11325.0,160.8494,160.887,160.6048,160.6142,11325.0
2018-01-23 11:40:00,170.72,170.8,170.45,170.49,22730.0,160.6142,160.6894,160.3601,160.3978,22730.0
2018-01-23 11:50:00,170.5,170.73,170.3,170.49,41055.0,160.4072,160.6236,160.219,160.3978,41055.0
2018-01-23 12:00:00,170.46,170.98,170.46,170.6,19486.0,160.3696,160.8588,160.3696,160.5013,19486.0
2018-01-23 12:10:00,170.59,170.72,170.45,170.51,36736.0,160.4919,160.6142,160.3601,160.4166,36736.0
2018-01-23 12:20:00,170.55,170.61,170.26,170.48,30603.0,160.4542,160.5107,160.1814,160.3884,30603.0
2018-01-23 12:30:00,170.48,170.73,170.45,170.5,27318.0,160.3884,160.6236,160.3601,160.4072,27318.0
2018-01-23 12:40:00,170.52,170.81,170.39,170.78,12008.0,160.426,160.6988,160.3037,160.6706,12008.0
2018-01-23 12:50:00,170.74,171.04,170.6,171.03,4776.0,160.633,160.9152,160.5013,160.9058,4776.0
2018-01-23 13:00:00,171.08,171.39,171.05,171.23,5576.0,160.9529,161.2445,160.9246,161.094,5576.0
2018-01-23 13:10:00,171.27,171.42,171.13,171.19,8139.0,161.1316,161.2727,160.9999,161.0563,8139.0
2018-01-23 13:20:00,171.2,171.48,171.19,171.25,7643.0,161.0657,161.3292,161.0563,161.1128,7643.0
2018-01-23 13:30:00,171.31,171.39,171.11,171.26,16354.0,161.1692,161.2445,160.9811,161.1222,16354.0
2018-01-23 13:40:00,171.3,171.57,171.3,171.53,7750.0,161.1598,161.4138,161.1598,161.3762,7750.0
2018-01-23 13:50:00,171.55,171.91,171.53,171.77,10247.0,161.395,161.7337,161.3762,161.602,10247.0
2018-01-23 14:00:00,171.79,171.98,171.58,171.61,52533.0,161.6208,161.7996,161.4233,161.4515,52533.0
2018-01-23 14:10:00,171.67,171.77,171.34,171.41,72702.0,161.5079,161.602,161.1975,161.2633,72702.0
2018-01-23 14:20:00,171.38,171.43,171.2,171.36,30892.0,161.2351,161.2821,161.0657,161.2163,30892.0
2018-01-23 14:30:00,171.42,171.42,170.98,171.07,28844.0,161.2727,161.2727,160.8588,160.9434,28844.0
2018-01-23 14:40:00,171.04,171.42,171.03,171.29,28231.0,160.9152,161.2727,160.9058,161.1504,28231.0
2018-01-23 14:50:00,171.36,171.36,171.07,171.21,16727.0,161.2163,161.2163,160.9434,161.0752,16727.0
2018-01-23 15:00:00,171.17,171.24,170.7,170.89,25802.0,161.0375,161.1034,160.5953,160.7741,25802.0
2018-01-23 15:10:00,170.91,171.08,170.87,171.02,14206.0,160.7929,160.9529,160.7553,160.8964,14206.0
2018-01-23 15:20:00,171.01,171.27,170.99,170.99,32400.0,160.887,161.1316,160.8682,160.8682,32400.0
2018-01-23 15:30:00,171.01,171.09,170.84,170.97,29178.0,160.887,160.9623,160.7271,160.8494,29178.0
2018-01-23 15:40:00,170.96,170.96,170.58,170.82,104882.0,160.84,160.84,160.4824,160.7082,104882.0
2018-01-23 15:50:00,170.83,170.92,170.35,170.61,188260.0,160.7177,160.8023,160.2661,160.5107,188260.0
2018-01-24 09:30:00,173.14,176.56,172.37,176.46,157333.0,162.8909,166.1085,162.1665,166.0144,157333.0
2018-01-24 09:40:00,176.46,176.99,174.94,175.78,139126.0,166.0144,166.513,164.5844,165.3746,139126.0
2018-01-24 09:50:00,175.8,177.97,175.8,177.61,69661.0,165.3934,167.435,165.3934,167.0963,69661.0
2018-01-24 10:00:00,177.49,177.95,176.8,177.89,73671.0,166.9834,167.4162,166.3343,167.3597,73671.0
2018-01-24 10:10:00,177.81,177.81,177.12,177.23,44979.0,167.2845,167.2845,166.6353,166.7388,44979.0
2018-01-24 10:20:00,177.24,177.94,176.87,176.99,39378.0,166.7482,167.4068,166.4001,166.513,39378.0
2018-01-24 10:30:00,176.95,177.02,175.34,175.69,73568.0,166.4754,166.5412,164.9607,165.29,73568.0
2018-01-24 10:40:00,175.78,176.03,175.53,175.53,37409.0,165.3746,165.6098,165.1394,165.1394,37409.0
2018-01-24 10:50:00,175.49,175.7,173.67,173.72,60416.0,165.1018,165.2994,163.3895,163.4366,60416.0
2018-01-24 11:00:00,173.71,174.87,173.53,174.56,82497.0,163.4272,164.5185,163.2578,164.2269,82497.0
2018-01-24 11:10:00,174.56,174.86,173.9,174.12,34213.0,164.2269,164.5091,163.6059,163.8129,34213.0
2018-01-24 11:20:00,174.17,174.64,173.48,173.64,44176.0,163.8599,164.3021,163.2108,163.3613,44176.0
2018-01-24 11:30:00,173.53,173.69,172.77,173.16,38798.0,163.2578,163.4084,162.5428,162.9097,38798.0
2018-01-24 11:40:00,173.35,174.46,173.34,174.21,38122.0,163.0885,164.1328,163.0791,163.8976,38122.0
2018-01-24 11:50:00,174.22,175.07,174.08,174.63,53447.0,163.907,164.7067,163.7753,164.2927,53447.0
2018-01-24 12:00:00,174.68,175.3,174.56,175.14,28143.0,164.3397,164.923,164.2269,164.7725,28143.0
2018-01-24 12:10:00,175.15,175.51,175.02,175.51,19817.0,164.7819,165.1206,164.6596,165.1206,19817.0
2018-01-24 12:20:00,175.43,175.45,175.01,175.17,16805.0,165.0454,165.0642,164.6502,164.8007,16805.0
2018-01-24 12:30:00,175.17,175.23,174.76,174.77,20759.0,164.8007,164.8572,164.415,164.4244,20759.0
2018-01-24 12:40:00,174.7,174.94,174.62,174.81,13199.0,164.3586,164.5844,164.2833,164.4621,13199.0
2018-01-24 12:50:00,174.9,175.04,174.84,174.97,9500.0,164.5467,164.6784,164.4903,164.6126,9500.0
2018-01-24 13:00:00,174.91,175.09,174.88,174.95,13008.0,164.5561,164.7255,164.5279,164.5938,13008.0
2018-01-24 13:10:00,174.9,175.13,174.9,175.13,19242.0,164.5467,164.7631,164.5467,164.7631,19242.0
2018-01-24 13:20:00,175.13,175.67,174.98,175.35,20220.0,164.7631,165.2711,164.622,164.9701,20220.0
2018-01-24 13:30:00,175.36,175.69,175.35,175.51,12679.0,164.9795,165.29,164.9701,165.1206,12679.0
2018-01-24 13:40:00,175.47,175.6,175.36,175.54,17614.0,165.083,165.2053,164.9795,165.1488,17614.0
2018-01-24 13:50:00,175.57,175.57,174.86,175.04,21502.0,165.1771,165.1771,164.5091,164.6784,21502.0
2018-01-24 14:00:00,175.04,175.22,175.03,175.03,8653.0,164.6784,164.8478,164.669,164.669,8653.0
2018-01-24 14:10:00,175.06,175.07,174.58,174.69,10048.0,164.6973,164.7067,164.2457,164.3492,10048.0
2018-01-24 14:20:00,174.77,174.8,174.5,174.52,11130.0,164.4244,164.4526,164.1704,164.1892,11130.0
2018-01-24 14:30:00,174.52,174.58,174.33,174.51,25277.0,164.1892,164.2457,164.0105,164.1798,25277.0
2018-01-24 14:40:00,174.51,174.65,174.41,174.63,18676.0,164.1798,164.3115,164.0857,164.2927,18676.0
2018-01-24 14:50:00,174.62,174.62,174.35,174.4,10677.0,164.2833,164.2833,164.0293,164.0763,10677.0
2018-01-24 15:00:00,174.42,174.83,174.42,174.72,27460.0,164.0951,164.4809,164.0951,164.3774,27460.0
2018-01-24 15:10:00,174.73,174.76,174.53,174.64,16531.0,164.3868,164.415,164.1986,164.3021,16531.0
2018-01-24 15:20:00,174.64,174.74,174.41,174.49,19097.0,164.3021,164.3962,164.0857,164.161,19097.0
2018-01-24 15:30:00,174.45,174.7,174.28,174.65,30044.0,164.1234,164.3586,163.9634,164.3115,30044.0
2018-01-24 15:40:00,174.64,175.01,174.6,174.79,53113.0,164.3021,164.6502,164.2645,164.4432,53113.0
2018-01-24 15:50:00,174.78,174.8,174.48,174.62,77239.0,164.4338,164.4526,164.1516,164.2833,77239.0
2018-01-25 09:30:00,174.09,174.96,171.98,172.24,87207.0,163.7847,164.6032,161.7996,162.0442,87207.0
2018-01-25 09:40:00,172.43,173.21,172.29,173.07,11059.0,162.2229,162.9568,162.0912,162.8251,11059.0
2018-01-25 09:50:00,173.09,173.58,173.0,173.52,23533.0,162.8439,163.3049,162.7592,163.2484,23533.0
2018-01-25 10:00:00,173.35,173.67,172.79,173.47,32582.0,163.0885,163.3895,162.5616,163.2014,32582.0
2018-01-25 10:10:00,173.4,174.49,173.33,174.49,16690.0,163.1355,164.161,163.0697,164.161,16690.0
2018-01-25 10:20:00,174.44,174.6,173.74,173.9,14560.0,164.114,164.2645,163.4554,163.6059,14560.0
2018-01-25 10:30:00,173.86,174.84,173.85,174.3,18387.0,163.5683,164.4903,163.5589,163.9822,18387.0
2018-01-25 10:40:00,174.32,174.53,173.87,173.96,15026.0,164.0011,164.1986,163.5777,163.6624,15026.0
2018-01-25 10:50:00,173.99,174.45,173.99,174.34,15948.0,163.6906,164.1234,163.6906,164.0199,15948.0
2018-01-25 11:00:00,174.41,174.57,174.0,174.17,19461.0,164.0857,164.2363,163.7,163.8599,19461.0
2018-01-25 11:10:00,174.21,174.36,173.92,174.09,13837.0,163.8976,164.0387,163.6247,163.7847,13837.0
2018-01-25 11:20:00,174.08,174.45,173.98,174.32,17961.0,163.7753,164.1234,163.6812,164.0011,17961.0
2018-01-25 11:30:00,174.3,174.41,173.87,174.24,13954.0,163.9822,164.0857,163.5777,163.9258,13954.0
2018-01-25 11:40:00,174.29,174.34,174.1,174.1,13428.0,163.9728,164.0199,163.7941,163.7941,13428.0
2018-01-25 11:50:00,174.14,174.28,173.98,174.16,10815.0,163.8317,163.9634,163.6812,163.8505,10815.0
2018-01-25 12:00:00,174.16,174.52,174.16,174.41,9230.0,163.8505,164.1892,163.8505,164.0857,9230.0
2018-01-25 12:10:00,174.47,174.91,174.47,174.91,9847.0,164.1422,164.5561,164.1422,164.5561,9847.0
2018-01-25 12:20:00,174.84,174.88,174.65,174.84,7639.0,164.4903,164.5279,164.3115,164.4903,7639.0
2018-01-25 12:30:00,174.77,174.87,174.55,174.63,33984.0,164.4244,164.5185,164.2174,164.2927,33984.0
2018-01-25 12:40:00,174.56,174.57,174.32,174.48,7433.0,164.2269,164.2363,164.0011,164.1516,7433.0
2018-01-25 12:50:00,174.5,174.6,174.41,174.6,5102.0,164.1704,164.2645,164.0857,164.2645,5102.0
2018-01-25 13:00:00,174.54,174.74,174.35,174.67,10755.0,164.208,164.3962,164.0293,164.3303,10755.0
2018-01-25 13:10:00,174.65,175.03,174.65,175.0,9215.0,164.3115,164.669,164.3115,164.6408,9215.0
2018-01-25 13:20:00,174.99,174.99,174.73,174.82,7700.0,164.6314,164.6314,164.3868,164.4715,7700.0
2018-01-25 13:30:00,174.84,174.94,174.76,174.93,7790.0,164.4903,164.5844,164.415,164.5749,7790.0
2018-01-25 13:40:00,174.94,175.25,174.89,175.1,9277.0,164.5844,164.876,164.5373,164.7349,9277.0
2018-01-25 13:50:00,175.11,175.44,175.08,175.25,14088.0,164.7443,165.0548,164.7161,164.876,14088.0
2018-01-25 14:00:00,175.25,175.29,175.04,175.1,8629.0,164.876,164.9136,164.6784,164.7349,8629.0
2018-01-25 14:10:00,175.08,175.1,174.69,175.09,13325.0,164.7161,164.7349,164.3492,164.7255,13325.0
2018-01-25 14:20:00,175.07,175.12,174.89,175.04,16591.0,164.7067,164.7537,164.5373,164.6784,16591.0
2018-01-25 14:30:00,175.06,175.12,174.97,175.02,13222.0,164.6973,164.7537,164.6126,164.6596,13222.0
2018-01-25 14:40:00,175.04,175.18,174.99,175.16,13733.0,164.6784,164.8102,164.6314,164.7913,13733.0
2018-01-25 14:50:00,175.16,175.37,174.97,175.17,17534.0,164.7913,164.9889,164.6126,164.8007,17534.0
2018-01-25 15:00:00,175.18,175.22,175.0,175.06,13302.0,164.8102,164.8478,164.6408,164.6973,13302.0
2018-01-25 15:10:00,175.0,175.23,174.92,175.14,25637.0,164.6408,164.8572,164.5655,164.7725,25637.0
2018-01-25 15:20:00,175.14,175.28,175.11,175.24,10017.0,164.7725,164.9042,164.7443,164.8666,10017.0
2018-01-25 15:30:00,175.26,175.29,175.03,175.12,18177.0,164.8854,164.9136,164.669,164.7537,18177.0
2018-01-25 15:40:00,175.12,175.32,175.12,175.18,29752.0,164.7537,164.9419,164.7537,164.8102,29752.0
2018-01-25 15:50:00,175.21,175.28,175.06,175.18,54846.0,164.8384,164.9042,164.6973,164.8102,54846.0
2018-01-26 09:30:00,175.62,176.62,175.52,176.21,29468.0,165.2241,166.1649,165.13,165.7792,29468.0
2018-01-26 09:40:00,176.14,177.29,176.13,176.49,7213.0,165.7133,166.7952,165.7039,166.0426,7213.0
2018-01-26 09:50:00,176.59,176.72,176.07,176.07,6290.0,166.1367,166.259,165.6475,165.6475,6290.0
2018-01-26 10:00:00,176.04,176.27,175.91,176.23,32444.0,165.6192,165.8356,165.4969,165.798,32444.0
2018-01-26 10:10:00,176.23,176.44,176.01,176.22,33469.0,165.798,165.9956,165.591,165.7886,33469.0
2018-01-26 10:20:00,176.29,176.73,175.87,176.32,55816.0,165.8544,166.2684,165.4593,165.8827,55816.0
2018-01-26 10:30:00,176.22,176.57,176.14,176.25,25812.0,165.7886,166.1179,165.7133,165.8168,25812.0
2018-01-26 10:40:00,176.26,176.44,176.05,176.27,27396.0,165.8262,165.9956,165.6287,165.8356,27396.0
2018-01-26 10:50:00,176.23,176.41,176.12,176.22,29864.0,165.798,165.9673,165.6945,165.7886,29864.0
2018-01-26 11:00:00,176.28,176.97,176.27,176.6,24941.0,165.845,166.4942,165.8356,166.1461,24941.0
2018-01-26 11:10:00,176.46,176.62,176.29,176.43,19663.0,166.0144,166.1649,165.8544,165.9862,19663.0
2018-01-26 11:20:00,176.44,176.47,176.13,176.21,25912.0,165.9956,166.0238,165.7039,165.7792,25912.0
2018-01-26 11:30:00,176.25,176.5,176.16,176.46,24300.0,165.8168,166.052,165.7321,166.0144,24300.0
2018-01-26 11:40:00,176.43,176.58,176.34,176.56,11466.0,165.9862,166.1273,165.9015,166.1085,11466.0
2018-01-26 11:50:00,176.5,176.58,176.32,176.58,13835.0,166.052,166.1273,165.8827,166.1273,13835.0
2018-01-26 12:00:00,176.51,176.76,176.37,176.69,13738.0,166.0614,166.2966,165.9297,166.2308,13738.0
2018-01-26 12:10:00,176.67,177.06,176.54,176.94,11605.0,166.2119,166.5789,166.0896,166.466,11605.0
2018-01-26 12:20:00,177.01,177.3,176.92,177.11,15405.0,166.5318,166.8047,166.4472,166.6259,15405.0
2018-01-26 12:30:00,177.06,177.12,176.93,177.08,7732.0,166.5789,166.6353,166.4566,166.5977,7732.0
2018-01-26 12:40:00,177.12,177.31,176.98,177.31,8176.0,166.6353,166.8141,166.5036,166.8141,8176.0
2018-01-26 12:50:00,177.26,177.35,177.16,177.34,3105.0,166.767,166.8517,166.6729,166.8423,3105.0
2018-01-26 13:00:00,177.38,177.48,177.29,177.48,10993.0,166.8799,166.974,166.7952,166.974,10993.0
2018-01-26 13:10:00,177.44,177.68,177.39,177.49,8855.0,166.9364,167.1622,166.8893,166.9834,8855.0
2018-01-26 13:20:00,177.56,177.65,177.25,177.48,17937.0,167.0493,167.1339,166.7576,166.974,17937.0
2018-01-26 13:30:00,177.42,177.57,177.35,177.4,15740.0,166.9176,167.0587,166.8517,166.8987,15740.0
2018-01-26 13:40:00,177.4,178.0,177.34,177.83,29427.0,166.8987,167.4632,166.8423,167.3033,29427.0
2018-01-26 13:50:00,177.87,177.93,177.52,177.59,27322.0,167.3409,167.3974,167.0116,167.0775,27322.0
2018-01-26 14:00:00,177.54,177.54,176.84,176.84,13069.0,167.0304,167.0304,166.3719,166.3719,13069.0
2018-01-26 14:10:00,176.76,176.9,176.55,176.59,12820.0,166.2966,166.4283,166.0991,166.1367,12820.0
2018-01-26 14:20:00,176.52,176.65,176.15,176.17,18255.0,166.0708,166.1931,165.7227,165.7415,18255.0
2018-01-26 14:30:00,176.34,176.92,176.22,176.91,10321.0,165.9015,166.4472,165.7886,166.4377,10321.0
2018-01-26 14:40:00,176.89,177.12,176.84,177.1,11153.0,166.4189,166.6353,166.3719,166.6165,11153.0
2018-01-26 14:50:00,177.05,177.18,176.81,177.18,10704.0,166.5695,166.6918,166.3437,166.6918,10704.0
2018-01-26 15:00:00,177.15,177.48,177.05,177.33,10515.0,166.6635,166.974,166.5695,166.8329,10515.0
2018-01-26 15:10:00,177.33,177.53,177.18,177.32,13546.0,166.8329,167.021,166.6918,166.8235,13546.0
2018-01-26 15:20:00,177.28,177.36,176.93,176.94,12910.0,166.7858,166.8611,166.4566,166.466,12910.0
2018-01-26 15:30:00,176.97,177.31,176.87,177.25,26832.0,166.4942,166.8141,166.4001,166.7576,26832.0
2018-01-26 15:40:00,177.28,177.43,177.14,177.23,78572.0,166.7858,166.927,166.6541,166.7388,78572.0
2018-01-26 15:50:00,177.28,177.33,176.47,176.72,232424.0,166.7858,166.8329,166.0238,166.259,232424.0
2018-01-29 09:30:00,176.5,177.16,176.0,177.16,140486.0,166.052,166.6729,165.5816,166.6729,140486.0
2018-01-29 09:40:00,177.16,177.35,176.72,177.12,17642.0,166.6729,166.8517,166.259,166.6353,17642.0
2018-01-29 09:50:00,177.13,177.7,177.07,177.5,13092.0,166.6447,167.181,166.5883,166.9928,13092.0
2018-01-29 10:00:00,177.41,177.8,176.97,177.78,79625.0,166.9081,167.2751,166.4942,167.2562,79625.0
2018-01-29 10:10:00,177.86,178.1,177.11,177.61,26546.0,167.3315,167.5573,166.6259,167.0963,26546.0
2018-01-29 10:20:00,177.6,178.08,177.55,177.94,14938.0,167.0869,167.5385,167.0399,167.4068,14938.0
2018-01-29 10:30:00,177.94,178.15,177.55,177.74,19607.0,167.4068,167.6043,167.0399,167.2186,19607.0
2018-01-29 10:40:00,177.68,177.72,177.3,177.63,18831.0,167.1622,167.1998,166.8047,167.1151,18831.0
2018-01-29 10:50:00,177.63,178.17,177.58,177.98,11689.0,167.1151,167.6232,167.0681,167.4444,11689.0
2018-01-29 11:00:00,177.91,177.99,177.71,177.85,12316.0,167.3785,167.4538,167.1904,167.3221,12316.0
2018-01-29 11:10:00,177.86,178.32,177.76,178.06,22130.0,167.3315,167.7643,167.2374,167.5197,22130.0
2018-01-29 11:20:00,178.06,178.37,177.97,178.27,13857.0,167.5197,167.8113,167.435,167.7172,13857.0
2018-01-29 11:30:00,178.34,178.86,178.3,178.72,28987.0,167.7831,168.2723,167.7455,168.1406,28987.0
2018-01-29 11:40:00,178.74,178.74,178.23,178.33,34572.0,168.1594,168.1594,167.6796,167.7737,34572.0
2018-01-29 11:50:00,178.38,178.5,178.07,178.15,15053.0,167.8207,167.9336,167.5291,167.6043,15053.0
2018-01-29 12:00:00,178.17,178.22,177.96,178.09,17754.0,167.6232,167.6702,167.4256,167.5479,17754.0
2018-01-29 12:10:00,178.1,178.1,177.69,177.97,10197.0,167.5573,167.5573,167.1716,167.435,10197.0
2018-01-29 12:20:00,178.0,178.02,177.69,177.8,31752.0,167.4632,167.482,167.1716,167.2751,31752.0
2018-01-29 12:30:00,177.81,177.97,177.68,177.68,8915.0,167.2845,167.435,167.1622,167.1622,8915.0
2018-01-29 12:40:00,177.63,177.65,177.2,177.21,9300.0,167.1151,167.1339,166.7106,166.72,9300.0
2018-01-29 12:50:00,177.31,177.32,176.76,177.17,13590.0,166.8141,166.8235,166.2966,166.6824,13590.0
2018-01-29 13:00:00,177.19,177.26,177.03,177.12,13213.0,166.7012,166.767,166.5506,166.6353,13213.0
2018-01-29 13:10:00,177.12,177.31,177.03,177.27,34441.0,166.6353,166.8141,166.5506,166.7764,34441.0
2018-01-29 13:20:00,177.25,177.35,177.02,177.13,16425.0,166.7576,166.8517,166.5412,166.6447,16425.0
2018-01-29 13:30:00,177.19,177.21,176.82,177.05,9910.0,166.7012,166.72,166.3531,166.5695,9910.0
2018-01-29 13:40:00,177.02,177.09,176.48,176.68,47773.0,166.5412,166.6071,166.0332,166.2214,47773.0
2018-01-29 13:50:00,176.67,176.73,176.53,176.55,15277.0,166.2119,166.2684,166.0802,166.0991,15277.0
2018-01-29 14:00:00,176.5,176.69,175.77,176.5,43530.0,166.052,166.2308,165.3652,166.052,43530.0
2018-01-29 14:10:00,176.43,176.89,176.14,176.8,23421.0,165.9862,166.4189,165.7133,166.3343,23421.0
2018-01-29 14:20:00,176.81,176.95,176.71,176.91,16569.0,166.3437,166.4754,166.2496,166.4377,16569.0
2018-01-29 14:30:00,176.87,176.91,176.44,176.44,24374.0,166.4001,166.4377,165.9956,165.9956,24374.0
2018-01-29 14:40:00,176.45,176.63,176.03,176.25,16500.0,166.005,166.1743,165.6098,165.8168,16500.0
2018-01-29 14:50:00,176.34,176.5,176.18,176.5,9657.0,165.9015,166.052,165.751,166.052,9657.0
2018-01-29 15:00:00,176.47,176.64,176.28,176.62,22696.0,166.0238,166.1837,165.845,166.1649,22696.0
2018-01-29 15:10:00,176.59,176.81,176.47,176.74,23945.0,166.1367,166.3437,166.0238,166.2778,23945.0
2018-01-29 15:20:00,176.74,176.77,176.5,176.66,42754.0,166.2778,166.306,166.052,166.2025,42754.0
2018-01-29 15:30:00,176.66,176.94,176.65,176.83,33735.0,166.2025,166.466,166.1931,166.3625,33735.0
2018-01-29 15:40:00,176.83,176.86,176.31,176.35,36124.0,166.3625,166.3907,165.8733,165.9109,36124.0
2018-01-29 15:50:00,176.35,176.72,176.32,176.38,73833.0,165.9109,166.259,165.8827,165.9391,73833.0
2018-01-30 09:30:00,170.81,171.44,169.0,169.03,148234.0,160.6988,161.2915,158.996,159.0242,148234.0
2018-01-30 09:40:00,169.04,169.23,167.21,168.73,130136.0,159.0336,159.2124,157.3119,158.742,130136.0
2018-01-30 09:50:00,168.63,169.13,167.25,168.34,114773.0,158.6479,159.1183,157.3496,158.375,114773.0
2018-01-30 10:00:00,168.36,169.2,168.36,168.73,43493.0,158.3939,159.1841,158.3939,158.742,43493.0
2018-01-30 10:10:00,168.64,168.79,168.27,168.63,43490.0,158.6573,158.7984,158.3092,158.6479,43490.0
2018-01-30 10:20:00,168.54,169.0,168.43,168.9,113048.0,158.5632,158.996,158.4597,158.9019,113048.0
2018-01-30 10:30:00,168.9,169.75,168.63,169.75,102389.0,158.9019,159.7016,158.6479,159.7016,102389.0
2018-01-30 10:40:00,169.75,170.27,169.46,170.22,99237.0,159.7016,160.1908,159.4287,160.1438,99237.0
2018-01-30 10:50:00,170.2,170.24,169.29,170.12,37145.0,160.1249,160.1626,159.2688,160.0497,37145.0
2018-01-30 11:00:00,170.06,170.21,169.33,170.16,52466.0,159.9932,160.1344,159.3064,160.0873,52466.0
2018-01-30 11:10:00,170.1,171.38,170.07,171.14,32113.0,160.0309,161.2351,160.0026,161.0093,32113.0
2018-01-30 11:20:00,171.19,171.95,171.19,171.38,48501.0,161.0563,161.7714,161.0563,161.2351,48501.0
2018-01-30 11:30:00,171.31,171.41,170.46,170.47,36966.0,161.1692,161.2633,160.3696,160.379,36966.0
2018-01-30 11:40:00,170.5,170.8,170.42,170.5,32349.0,160.4072,160.6894,160.3319,160.4072,32349.0
2018-01-30 11:50:00,170.58,170.65,169.98,170.28,21464.0,160.4824,160.5483,159.918,160.2002,21464.0
2018-01-30 12:00:00,170.28,170.79,170.16,170.57,22286.0,160.2002,160.68,160.0873,160.473,22286.0
2018-01-30 12:10:00,170.65,170.74,170.07,170.65,19225.0,160.5483,160.633,160.0026,160.5483,19225.0
2018-01-30 12:20:00,170.74,171.28,170.74,171.09,30586.0,160.633,161.141,160.633,160.9623,30586.0
2018-01-30 12:30:00,171.05,171.93,171.0,171.77,175334.0,160.9246,161.7525,160.8776,161.602,175334.0
2018-01-30 12:40:00,171.77,171.77,170.57,170.88,73386.0,161.602,161.602,160.473,160.7647,73386.0
2018-01-30 12:50:00,170.89,171.11,170.34,170.97,18576.0,160.7741,160.9811,160.2567,160.8494,18576.0
2018-01-30 13:00:00,170.94,171.14,170.34,170.85,17324.0,160.8211,161.0093,160.2567,160.7365,17324.0
2018-01-30 13:10:00,170.85,170.97,170.35,170.92,47280.0,160.7365,160.8494,160.2661,160.8023,47280.0
2018-01-30 13:20:00,170.89,171.01,170.76,170.89,14333.0,160.7741,160.887,160.6518,160.7741,14333.0
2018-01-30 13:30:00,170.94,171.26,170.63,171.18,26285.0,160.8211,161.1222,160.5295,161.0469,26285.0
2018-01-30 13:40:00,171.25,171.72,171.07,171.72,33760.0,161.1128,161.555,160.9434,161.555,33760.0
2018-01-30 13:50:00,171.69,172.16,171.58,172.05,47864.0,161.5267,161.9689,161.4233,161.8654,47864.0
2018-01-30 14:00:00,172.06,172.3,171.98,172.03,39439.0,161.8748,162.1006,161.7996,161.8466,39439.0
2018-01-30 14:10:00,172.03,172.26,171.91,171.93,46041.0,161.8466,162.063,161.7337,161.7525,46041.0
2018-01-30 14:20:00,171.94,171.94,171.44,171.6,23026.0,161.7619,161.7619,161.2915,161.4421,23026.0
2018-01-30 14:30:00,171.6,171.79,171.29,171.71,22631.0,161.4421,161.6208,161.1504,161.5456,22631.0
2018-01-30 14:40:00,171.63,171.78,171.4,171.45,27862.0,161.4703,161.6114,161.2539,161.3009,27862.0
2018-01-30 14:50:00,171.45,171.48,171.18,171.21,31831.0,161.3009,161.3292,161.0469,161.0752,31831.0
2018-01-30 15:00:00,171.17,171.2,170.79,171.0,30149.0,161.0375,161.0657,160.68,160.8776,30149.0
2018-01-30 15:10:00,171.02,171.6,170.95,171.25,50873.0,160.8964,161.4421,160.8305,161.1128,50873.0
2018-01-30 15:20:00,171.29,171.58,171.14,171.56,34014.0,161.1504,161.4233,161.0093,161.4044,34014.0
2018-01-30 15:30:00,171.59,171.85,171.53,171.78,50345.0,161.4327,161.6773,161.3762,161.6114,50345.0
2018-01-30 15:40:00,171.79,172.18,171.63,171.88,121362.0,161.6208,161.9877,161.4703,161.7055,121362.0
2018-01-30 15:50:00,171.88,171.89,171.72,171.73,104854.0,161.7055,161.7149,161.555,161.5644,104854.0
2018-01-31 09:30:00,173.47,174.02,172.47,173.36,85780.0,163.2014,163.7188,162.2606,163.0979,85780.0
2018-01-31 09:40:00,173.4,173.4,171.38,171.57,40674.0,163.1355,163.1355,161.2351,161.4138,40674.0
2018-01-31 09:50:00,171.54,171.84,170.97,171.31,35864.0,161.3856,161.6679,160.8494,161.1692,35864.0
2018-01-31 10:00:00,171.29,171.29,170.19,170.4,53566.0,161.1504,161.1504,160.1155,160.3131,53566.0
2018-01-31 10:10:00,170.41,171.09,170.18,170.95,30038.0,160.3225,160.9623,160.1061,160.8305,30038.0
2018-01-31 10:20:00,170.82,171.02,170.43,170.47,20058.0,160.7082,160.8964,160.3413,160.379,20058.0
2018-01-31 10:30:00,170.45,171.06,170.45,170.78,24306.0,160.3601,160.934,160.3601,160.6706,24306.0
2018-01-31 10:40:00,170.77,170.8,169.7,170.02,22996.0,160.6612,160.6894,159.6545,159.9556,22996.0
2018-01-31 10:50:00,170.04,170.3,170.01,170.22,21680.0,159.9744,160.219,159.9462,160.1438,21680.0
2018-01-31 11:00:00,170.19,170.21,169.39,169.5,19137.0,160.1155,160.1344,159.3629,159.4664,19137.0
2018-01-31 11:10:00,169.49,169.81,169.34,169.4,26171.0,159.457,159.758,159.3159,159.3723,26171.0
2018-01-31 11:20:00,169.52,169.83,169.21,169.53,25035.0,159.4852,159.7768,159.1935,159.4946,25035.0
2018-01-31 11:30:00,169.53,169.78,169.19,169.76,24287.0,159.4946,159.7298,159.1747,159.711,24287.0
2018-01-31 11:40:00,169.78,169.85,169.45,169.85,12971.0,159.7298,159.7957,159.4193,159.7957,12971.0
2018-01-31 11:50:00,169.73,169.92,169.47,169.49,18934.0,159.6828,159.8615,159.4382,159.457,18934.0
2018-01-31 12:00:00,169.46,169.82,169.45,169.69,12781.0,159.4287,159.7674,159.4193,159.6451,12781.0
2018-01-31 12:10:00,169.64,169.66,169.16,169.52,19545.0,159.5981,159.6169,159.1465,159.4852,19545.0
2018-01-31 12:20:00,169.53,169.83,168.97,169.11,25524.0,159.4946,159.7768,158.9678,159.0995,25524.0
2018-01-31 12:30:00,169.23,169.31,168.96,169.15,30091.0,159.2124,159.2876,158.9583,159.1371,30091.0
2018-01-31 12:40:00,169.19,169.43,168.93,169.08,28187.0,159.1747,159.4005,158.9301,159.0712,28187.0
2018-01-31 12:50:00,169.08,169.2,168.83,168.93,38767.0,159.0712,159.1841,158.836,158.9301,38767.0
2018-01-31 13:00:00,168.9,169.07,168.67,168.74,51046.0,158.9019,159.0618,158.6855,158.7514,51046.0
2018-01-31 13:10:00,168.74,169.08,168.73,168.99,33840.0,158.7514,159.0712,158.742,158.9866,33840.0
2018-01-31 13:20:00,168.99,169.37,168.5,169.03,46909.0,158.9866,159.3441,158.5256,159.0242,46909.0
2018-01-31 13:30:00,169.12,169.33,169.0,169.23,36838.0,159.1089,159.3064,158.996,159.2124,36838.0
2018-01-31 13:40:00,169.24,169.4,169.1,169.25,9169.0,159.2218,159.3723,159.0901,159.2312,9169.0
2018-01-31 13:50:00,169.28,169.49,169.24,169.29,29276.0,159.2594,159.457,159.2218,159.2688,29276.0
2018-01-31 14:00:00,169.21,169.54,168.95,169.27,65329.0,159.1935,159.504,158.9489,159.25,65329.0
2018-01-31 14:10:00,169.31,169.35,168.92,169.35,50366.0,159.2876,159.3253,158.9207,159.3253,50366.0
2018-01-31 14:20:00,169.34,169.34,168.54,168.67,37828.0,159.3159,159.3159,158.5632,158.6855,37828.0
2018-01-31 14:30:00,168.71,168.78,168.15,168.4,267594.0,158.7231,158.789,158.1963,158.4315,267594.0
2018-01-31 14:40:00,168.31,169.26,168.31,168.53,27197.0,158.3468,159.2406,158.3468,158.5538,27197.0
2018-01-31 14:50:00,168.43,169.2,168.29,169.2,33486.0,158.4597,159.1841,158.328,159.1841,33486.0
2018-01-31 15:00:00,169.34,169.34,168.62,168.89,38868.0,159.3159,159.3159,158.6385,158.8925,38868.0
2018-01-31 15:10:00,168.84,169.06,168.67,168.93,38237.0,158.8454,159.0524,158.6855,158.9301,38237.0
2018-01-31 15:20:00,168.93,169.07,168.53,168.6,43339.0,158.9301,159.0618,158.5538,158.6197,43339.0
2018-01-31 15:30:00,168.57,169.25,168.36,169.1,177609.0,158.5914,159.2312,158.3939,159.0901,177609.0
2018-01-31 15:40:00,169.11,169.88,169.07,169.29,95340.0,159.0995,159.8239,159.0618,159.2688,95340.0
2018-01-31 15:50:00,169.27,169.45,168.85,168.93,105127.0,159.25,159.4193,158.8549,158.9301,105127.0
2018-02-01 09:30:00,164.39,164.4,160.42,163.46,230843.0,154.6589,154.6683,150.9239,153.7839,230843.0
2018-02-01 09:40:00,163.51,165.26,161.53,164.41,150930.0,153.831,155.4774,151.9682,154.6777,150930.0
2018-02-01 09:50:00,164.58,165.52,163.4,165.11,90911.0,154.8376,155.722,153.7275,155.3362,90911.0
2018-02-01 10:00:00,164.93,165.93,164.41,165.09,35221.0,155.1669,156.1077,154.6777,155.3174,35221.0
2018-02-01 10:10:00,165.01,165.11,163.8,164.14,76425.0,155.2422,155.3362,154.1038,154.4237,76425.0
2018-02-01 10:20:00,164.01,165.0,163.85,165.0,79062.0,154.3014,155.2328,154.1508,155.2328,79062.0
2018-02-01 10:30:00,164.62,165.32,164.33,165.22,34412.0,154.8753,155.5338,154.6024,155.4397,34412.0
2018-02-01 10:40:00,165.28,165.74,164.56,165.58,34271.0,155.4962,155.929,154.8188,155.7784,34271.0
2018-02-01 10:50:00,165.5,165.62,164.03,164.51,46228.0,155.7032,155.8161,154.3202,154.7718,46228.0
2018-02-01 11:00:00,164.6,165.07,164.12,164.66,32493.0,154.8564,155.2986,154.4049,154.9129,32493.0
2018-02-01 11:10:00,164.52,165.3,164.52,164.8,41712.0,154.7812,155.515,154.7812,155.0446,41712.0
2018-02-01 11:20:00,164.84,166.17,164.82,165.38,33644.0,155.0822,156.3335,155.0634,155.5903,33644.0
2018-02-01 11:30:00,165.37,166.05,165.03,166.05,38140.0,155.5809,156.2206,155.261,156.2206,38140.0
2018-02-01 11:40:00,166.0,167.39,165.83,166.85,62424.0,156.1736,157.4813,156.0136,156.9732,62424.0
2018-02-01 11:50:00,166.84,167.8,166.59,166.83,35481.0,156.9638,157.867,156.7286,156.9544,35481.0
2018-02-01 12:00:00,166.86,167.38,166.75,167.05,24090.0,156.9827,157.4719,156.8792,157.1614,24090.0
2018-02-01 12:10:00,166.98,167.19,166.47,167.13,33971.0,157.0956,157.2931,156.6157,157.2367,33971.0
2018-02-01 12:20:00,167.15,167.39,167.03,167.39,32057.0,157.2555,157.4813,157.1426,157.4813,32057.0
2018-02-01 12:30:00,167.26,167.89,167.26,167.73,33875.0,157.359,157.9517,157.359,157.8012,33875.0
2018-02-01 12:40:00,167.7,167.9,166.99,167.0,40553.0,157.7729,157.9611,157.105,157.1144,40553.0
2018-02-01 12:50:00,167.06,167.59,166.82,167.41,19936.0,157.1708,157.6694,156.945,157.5001,19936.0
2018-02-01 13:00:00,167.57,167.85,167.43,167.56,14898.0,157.6506,157.9141,157.5189,157.6412,14898.0
2018-02-01 13:10:00,167.56,168.0,167.54,167.95,20215.0,157.6412,158.0552,157.6224,158.0081,20215.0
2018-02-01 13:20:00,167.99,167.99,167.53,167.69,19485.0,158.0458,158.0458,157.613,157.7635,19485.0
2018-02-01 13:30:00,167.76,167.81,167.4,167.47,26532.0,157.8294,157.8764,157.4907,157.5565,26532.0
2018-02-01 13:40:00,167.5,167.55,166.79,167.14,57363.0,157.5848,157.6318,156.9168,157.2461,57363.0
2018-02-01 13:50:00,167.07,167.33,166.9,167.1,30222.0,157.1802,157.4248,157.0203,157.2084,30222.0
2018-02-01 14:00:00,167.06,167.16,166.34,166.54,76820.0,157.1708,157.2649,156.4934,156.6816,76820.0
2018-02-01 14:10:00,166.49,166.67,166.2,166.28,40404.0,156.6346,156.8039,156.3617,156.437,40404.0
2018-02-01 14:20:00,166.25,166.34,165.48,165.91,47871.0,156.4088,156.4934,155.6843,156.0889,47871.0
2018-02-01 14:30:00,165.87,166.13,165.42,166.0,28951.0,156.0513,156.2959,155.6279,156.1736,28951.0
2018-02-01 14:40:00,166.02,166.72,165.61,166.08,29625.0,156.1924,156.8509,155.8067,156.2488,29625.0
2018-02-01 14:50:00,166.26,166.43,165.72,166.08,23675.0,156.4182,156.5781,155.9101,156.2488,23675.0
2018-02-01 15:00:00,166.12,166.24,165.79,166.05,22805.0,156.2865,156.3994,155.976,156.2206,22805.0
2018-02-01 15:10:00,166.1,166.84,166.09,166.45,30296.0,156.2676,156.9638,156.2582,156.5969,30296.0
2018-02-01 15:20:00,166.43,166.43,165.54,165.75,31870.0,156.5781,156.5781,155.7408,155.9384,31870.0
2018-02-01 15:30:00,165.74,166.09,165.31,165.85,45930.0,155.929,156.2582,155.5244,156.0324,45930.0
2018-02-01 15:40:00,165.85,166.36,165.3,166.2,114952.0,156.0324,156.5123,155.515,156.3617,114952.0
2018-02-01 15:50:00,166.21,166.32,165.41,166.03,171192.0,156.3711,156.4746,155.6185,156.2018,171192.0
2018-02-02 09:30:00,164.91,165.05,162.57,162.75,58303.0,155.1481,155.2798,152.9466,153.1159,58303.0
2018-02-02 09:40:00,162.89,164.2,162.04,163.37,34866.0,153.2477,154.4801,152.448,153.6992,34866.0
2018-02-02 09:50:00,163.4,163.69,162.14,162.37,25004.0,153.7275,154.0003,152.5421,152.7584,25004.0
2018-02-02 10:00:00,162.49,162.79,162.0,162.64,34690.0,152.8713,153.1536,152.4103,153.0125,34690.0
2018-02-02 10:10:00,162.58,163.2,162.54,163.03,21046.0,152.956,153.5393,152.9184,153.3794,21046.0
2018-02-02 10:20:00,162.99,163.19,162.61,162.75,32575.0,153.3417,153.5299,152.9842,153.1159,32575.0
2018-02-02 10:30:00,162.77,162.8,162.34,162.4,26955.0,153.1348,153.163,152.7302,152.7867,26955.0
2018-02-02 10:40:00,162.35,162.48,161.75,162.31,29368.0,152.7396,152.8619,152.1751,152.702,29368.0
2018-02-02 10:50:00,162.27,162.46,161.82,162.07,14320.0,152.6644,152.8431,152.241,152.4762,14320.0
2018-02-02 11:00:00,162.08,162.22,161.93,161.96,19849.0,152.4856,152.6173,152.3445,152.3727,19849.0
2018-02-02 11:10:00,161.98,161.98,161.17,161.17,27911.0,152.3915,152.3915,151.6295,151.6295,27911.0
2018-02-02 11:20:00,161.16,161.61,160.73,161.49,22200.0,151.6201,152.0434,151.2155,151.9305,22200.0
2018-02-02 11:30:00,161.56,161.7,161.29,161.51,17269.0,151.9964,152.1281,151.7424,151.9494,17269.0
2018-02-02 11:40:00,161.69,161.86,160.78,160.78,22542.0,152.1187,152.2786,151.2626,151.2626,22542.0
2018-02-02 11:50:00,160.97,161.36,160.89,160.99,22761.0,151.4413,151.8082,151.3661,151.4601,22761.0
2018-02-02 12:00:00,160.96,161.23,160.47,160.78,38120.0,151.4319,151.6859,150.9709,151.2626,38120.0
2018-02-02 12:10:00,160.8,161.19,160.73,161.11,43563.0,151.2814,151.6483,151.2155,151.573,43563.0
2018-02-02 12:20:00,161.14,161.24,160.96,161.15,27582.0,151.6013,151.6953,151.4319,151.6107,27582.0
2018-02-02 12:30:00,161.11,161.11,160.74,161.04,17785.0,151.573,151.573,151.2249,151.5072,17785.0
2018-02-02 12:40:00,161.05,161.11,160.93,160.98,24325.0,151.5166,151.573,151.4037,151.4507,24325.0
2018-02-02 12:50:00,160.96,161.13,160.83,160.99,17743.0,151.4319,151.5918,151.3096,151.4601,17743.0
2018-02-02 13:00:00,160.96,161.19,160.75,161.19,46345.0,151.4319,151.6483,151.2343,151.6483,46345.0
2018-02-02 13:10:00,161.22,161.34,160.88,160.91,30617.0,151.6765,151.7894,151.3566,151.3849,30617.0
2018-02-02 13:20:00,160.89,160.93,160.45,160.6,22959.0,151.3661,151.4037,150.9521,151.0932,22959.0
2018-02-02 13:30:00,160.56,160.66,160.37,160.49,31268.0,151.0556,151.1497,150.8768,150.9897,31268.0
2018-02-02 13:40:00,160.45,160.48,159.69,159.88,29045.0,150.9521,150.9803,150.2371,150.4158,29045.0
2018-02-02 13:50:00,159.86,160.36,159.84,160.06,24694.0,150.397,150.8674,150.3782,150.5852,24694.0
2018-02-02 14:00:00,160.09,160.14,159.87,159.95,46894.0,150.6134,150.6604,150.4064,150.4817,46894.0
2018-02-02 14:10:00,160.0,160.17,159.06,159.31,54220.0,150.5287,150.6887,149.6444,149.8796,54220.0
2018-02-02 14:20:00,159.4,159.66,159.22,159.3,33705.0,149.9643,150.2089,149.7949,149.8702,33705.0
2018-02-02 14:30:00,159.3,159.97,159.19,159.7,21712.0,149.8702,150.5005,149.7667,150.2465,21712.0
2018-02-02 14:40:00,159.71,159.8,159.23,159.38,14298.0,150.2559,150.3406,149.8043,149.9454,14298.0
2018-02-02 14:50:00,159.35,159.5,159.0,159.03,18949.0,149.9172,150.0583,149.5879,149.6162,18949.0
2018-02-02 15:00:00,159.03,159.22,158.81,159.04,22341.0,149.6162,149.7949,149.4092,149.6256,22341.0
2018-02-02 15:10:00,159.04,159.33,158.97,158.97,50937.0,149.6256,149.8984,149.5597,149.5597,50937.0
2018-02-02 15:20:00,159.0,159.03,158.82,158.88,37705.0,149.5879,149.6162,149.4186,149.475,37705.0
2018-02-02 15:30:00,158.84,159.72,158.56,159.53,47600.0,149.4374,150.2653,149.174,150.0866,47600.0
2018-02-02 15:40:00,159.51,159.52,159.11,159.22,74604.0,150.0677,150.0772,149.6914,149.7949,74604.0
2018-02-02 15:50:00,159.25,159.41,158.86,159.16,141362.0,149.8231,149.9737,149.4562,149.7385,141362.0
2018-02-05 09:30:00,158.58,159.64,158.0,159.11,45637.0,149.1928,150.19,148.6471,149.6914,45637.0
2018-02-05 09:40:00,159.02,159.03,157.13,157.7,58751.0,149.6067,149.6162,147.8286,148.3649,58751.0
2018-02-05 09:50:00,157.77,157.77,156.33,156.79,44075.0,148.4307,148.4307,147.076,147.5088,44075.0
2018-02-05 10:00:00,156.86,158.1,156.77,158.01,32198.0,147.5746,148.7412,147.4899,148.6565,32198.0
2018-02-05 10:10:00,157.99,158.09,157.34,157.59,30651.0,148.6377,148.7318,148.0262,148.2614,30651.0
2018-02-05 10:20:00,157.59,158.15,157.5,157.92,28768.0,148.2614,148.7882,148.1767,148.5719,28768.0
2018-02-05 10:30:00,157.9,158.02,157.62,157.85,28551.0,148.553,148.6659,148.2896,148.506,28551.0
2018-02-05 10:40:00,157.87,158.09,157.66,157.99,22183.0,148.5248,148.7318,148.3273,148.6377,22183.0
2018-02-05 10:50:00,157.96,158.07,157.79,157.86,27155.0,148.6095,148.713,148.4496,148.5154,27155.0
2018-02-05 11:00:00,157.87,157.95,157.52,157.71,17898.0,148.5248,148.6001,148.1955,148.3743,17898.0
2018-02-05 11:10:00,157.75,157.76,157.32,157.47,40929.0,148.4119,148.4213,148.0074,148.1485,40929.0
2018-02-05 11:20:00,157.43,157.62,157.22,157.36,35468.0,148.1109,148.2896,147.9133,148.045,35468.0
2018-02-05 11:30:00,157.39,157.41,156.64,157.0,43209.0,148.0732,148.0921,147.3676,147.7063,43209.0
2018-02-05 11:40:00,157.06,157.14,156.9,157.03,17597.0,147.7628,147.838,147.6122,147.7345,17597.0
2018-02-05 11:50:00,157.06,157.69,157.05,157.62,18444.0,147.7628,148.3555,147.7534,148.2896,18444.0
2018-02-05 12:00:00,157.62,157.62,157.35,157.39,16142.0,148.2896,148.2896,148.0356,148.0732,16142.0
2018-02-05 12:10:00,157.35,157.4,156.9,156.9,15640.0,148.0356,148.0826,147.6122,147.6122,15640.0
2018-02-05 12:20:00,156.82,157.02,156.45,156.63,17473.0,147.537,147.7251,147.1889,147.3582,17473.0
2018-02-05 12:30:00,156.6,156.91,156.56,156.57,18428.0,147.33,147.6217,147.2924,147.3018,18428.0
2018-02-05 12:40:00,156.64,156.87,156.59,156.84,24256.0,147.3676,147.584,147.3206,147.5558,24256.0
2018-02-05 12:50:00,156.86,156.86,155.95,155.95,22728.0,147.5746,147.5746,146.7185,146.7185,22728.0
2018-02-05 13:00:00,155.89,155.91,155.0,155.36,45200.0,146.662,146.6808,145.8247,146.1634,45200.0
2018-02-05 13:10:00,155.34,155.57,155.13,155.2,22923.0,146.1446,146.361,145.947,146.0129,22923.0
2018-02-05 13:20:00,155.22,155.68,155.2,155.5,17224.0,146.0317,146.4645,146.0129,146.2951,17224.0
2018-02-05 13:30:00,155.59,155.78,155.26,155.34,25188.0,146.3798,146.5585,146.0693,146.1446,25188.0
2018-02-05 13:40:00,155.39,156.04,155.39,155.71,21037.0,146.1916,146.8032,146.1916,146.4927,21037.0
2018-02-05 13:50:00,155.71,156.42,155.71,156.42,19815.0,146.4927,147.1607,146.4927,147.1607,19815.0
2018-02-05 14:00:00,156.41,156.41,155.8,155.9,13979.0,147.1512,147.1512,146.5774,146.6714,13979.0
2018-02-05 14:10:00,155.94,156.35,155.9,156.19,60450.0,146.7091,147.0948,146.6714,146.9443,60450.0
2018-02-05 14:20:00,156.17,156.17,155.46,155.58,20448.0,146.9255,146.9255,146.2575,146.3704,20448.0
2018-02-05 14:30:00,155.5,155.65,155.2,155.48,26293.0,146.2951,146.4362,146.0129,146.2763,26293.0
2018-02-05 14:40:00,155.45,155.7,155.11,155.35,36368.0,146.2481,146.4833,145.9282,146.154,36368.0
2018-02-05 14:50:00,155.26,155.41,154.24,154.31,36784.0,146.0693,146.2104,145.1097,145.1756,36784.0
2018-02-05 15:00:00,154.2,154.46,152.67,153.22,68520.0,145.0721,145.3167,143.6326,144.1501,68520.0
2018-02-05 15:10:00,153.25,155.46,152.63,154.44,139612.0,144.1783,146.2575,143.595,145.2979,139612.0
2018-02-05 15:20:00,154.43,155.58,153.95,155.36,86442.0,145.2885,146.3704,144.8369,146.1634,86442.0
2018-02-05 15:30:00,155.45,155.69,154.58,154.62,72131.0,146.2481,146.4739,145.4296,145.4672,72131.0
2018-02-05 15:40:00,154.61,154.78,153.06,153.16,87320.0,145.4578,145.6177,143.9996,144.0936,87320.0
2018-02-05 15:50:00,153.08,153.72,152.54,152.55,132816.0,144.0184,144.6205,143.5103,143.5197,132816.0
2018-02-06 09:30:00,150.39,153.5,149.1,153.32,88804.0,141.4876,144.4135,140.274,144.2442,88804.0
2018-02-06 09:40:00,153.18,155.12,152.69,154.91,116994.0,144.1124,145.9376,143.6515,145.74,116994.0
2018-02-06 09:50:00,154.67,155.15,153.2,153.71,157723.0,145.5142,145.9658,144.1313,144.6111,157723.0
2018-02-06 10:00:00,153.7,155.34,153.28,153.49,98204.0,144.6017,146.1446,144.2065,144.4041,98204.0
2018-02-06 10:10:00,153.59,154.09,151.1,152.1,75213.0,144.4982,144.9686,142.1556,143.0964,75213.0
2018-02-06 10:20:00,152.09,152.81,151.46,152.61,59117.0,143.087,143.7644,142.4943,143.5762,59117.0
2018-02-06 10:30:00,152.37,152.66,151.23,151.56,62655.0,143.3504,143.6232,142.2779,142.5883,62655.0
2018-02-06 10:40:00,151.56,152.6,151.38,151.99,70821.0,142.5883,143.5668,142.419,142.9929,70821.0
2018-02-06 10:50:00,151.92,152.79,151.55,151.91,18055.0,142.927,143.7455,142.5789,142.9176,18055.0
2018-02-06 11:00:00,151.76,151.97,151.1,151.62,70781.0,142.7765,142.9741,142.1556,142.6448,70781.0
2018-02-06 11:10:00,151.61,151.77,150.62,151.01,18648.0,142.6354,142.7859,141.704,142.0709,18648.0
2018-02-06 11:20:00,151.01,151.09,149.55,149.91,85031.0,142.0709,142.1462,140.6973,141.036,85031.0
2018-02-06 11:30:00,149.74,150.38,148.68,149.97,70489.0,140.8761,141.4782,139.8788,141.0925,70489.0
2018-02-06 11:40:00,149.97,150.0,149.03,149.62,28186.0,141.0925,141.1207,140.2081,140.7632,28186.0
2018-02-06 11:50:00,150.01,150.03,149.47,149.57,26472.0,141.1301,141.1489,140.6221,140.7161,26472.0
2018-02-06 12:00:00,149.67,150.34,149.57,150.29,13006.0,140.8102,141.4406,140.7161,141.3935,13006.0
2018-02-06 12:10:00,150.36,150.6,149.74,149.81,17323.0,141.4594,141.6852,140.8761,140.9419,17323.0
2018-02-06 12:20:00,149.86,150.31,149.53,150.3,15888.0,140.989,141.4123,140.6785,141.4029,15888.0
2018-02-06 12:30:00,150.27,151.14,150.09,151.04,26636.0,141.3747,142.1932,141.2054,142.0991,26636.0
2018-02-06 12:40:00,151.32,151.38,150.47,150.47,23341.0,142.3626,142.419,141.5629,141.5629,23341.0
2018-02-06 12:50:00,150.47,150.64,149.64,150.04,23583.0,141.5629,141.7228,140.782,141.1583,23583.0
2018-02-06 13:00:00,150.02,150.04,149.1,149.19,18458.0,141.1395,141.1583,140.274,140.3586,18458.0
2018-02-06 13:10:00,149.07,149.84,149.02,149.84,7820.0,140.2457,140.9702,140.1987,140.9702,7820.0
2018-02-06 13:20:00,149.75,149.93,149.44,149.93,8258.0,140.8855,141.0548,140.5938,141.0548,8258.0
2018-02-06 13:30:00,149.81,150.04,148.99,149.76,16605.0,140.9419,141.1583,140.1705,140.8949,16605.0
2018-02-06 13:40:00,149.86,149.86,148.68,149.06,18645.0,140.989,140.989,139.8788,140.2363,18645.0
2018-02-06 13:50:00,148.89,148.89,148.06,148.2,47940.0,140.0764,140.0764,139.2955,139.4272,47940.0
2018-02-06 14:00:00,148.22,149.04,148.14,148.17,43919.0,139.4461,140.2175,139.3708,139.399,43919.0
2018-02-06 14:10:00,148.31,148.89,148.27,148.4,15540.0,139.5307,140.0764,139.4931,139.6154,15540.0
2018-02-06 14:20:00,148.4,148.92,148.28,148.46,16247.0,139.6154,140.1046,139.5025,139.6719,16247.0
2018-02-06 14:30:00,148.51,149.31,148.24,148.53,41863.0,139.7189,140.4715,139.4649,139.7377,41863.0
2018-02-06 14:40:00,148.53,150.32,148.53,150.18,28099.0,139.7377,141.4217,139.7377,141.29,28099.0
2018-02-06 14:50:00,150.15,151.49,150.11,151.49,23449.0,141.2618,142.5225,141.2242,142.5225,23449.0
2018-02-06 15:00:00,151.65,152.63,151.54,152.63,37805.0,142.673,143.595,142.5695,143.595,37805.0
2018-02-06 15:10:00,152.57,152.67,151.32,151.41,30557.0,143.5386,143.6326,142.3626,142.4472,30557.0
2018-02-06 15:20:00,151.4,152.2,151.31,151.96,24178.0,142.4378,143.1905,142.3531,142.9647,24178.0
2018-02-06 15:30:00,151.97,152.89,151.54,152.87,47739.0,142.9741,143.8396,142.5695,143.8208,47739.0
2018-02-06 15:40:00,152.97,153.15,152.06,152.09,118772.0,143.9149,144.0842,143.0587,143.087,118772.0
2018-02-06 15:50:00,152.05,152.56,151.55,152.52,237116.0,143.0493,143.5292,142.5789,143.4915,237116.0
2018-02-07 09:30:00,151.61,153.66,151.29,153.66,27661.0,142.6354,144.564,142.3343,144.564,27661.0
2018-02-07 09:40:00,153.88,154.37,153.33,153.66,35925.0,144.771,145.232,144.2536,144.564,35925.0
2018-02-07 09:50:00,153.73,154.37,153.64,154.27,21662.0,144.6299,145.232,144.5452,145.1379,21662.0
2018-02-07 10:00:00,154.12,154.38,153.54,154.21,38068.0,144.9968,145.2414,144.4511,145.0815,38068.0
2018-02-07 10:10:00,154.27,154.96,154.24,154.76,20123.0,145.1379,145.7871,145.1097,145.5989,20123.0
2018-02-07 10:20:00,154.68,154.96,154.21,154.78,31402.0,145.5237,145.7871,145.0815,145.6177,31402.0
2018-02-07 10:30:00,154.72,154.79,154.27,154.46,28169.0,145.5613,145.6271,145.1379,145.3167,28169.0
2018-02-07 10:40:00,154.43,155.39,154.36,155.35,32233.0,145.2885,146.1916,145.2226,146.154,32233.0
2018-02-07 10:50:00,155.4,155.61,154.95,155.38,26732.0,146.201,146.3986,145.7777,146.1822,26732.0
2018-02-07 11:00:00,155.46,155.95,155.37,155.85,26665.0,146.2575,146.7185,146.1728,146.6244,26665.0
2018-02-07 11:10:00,155.86,156.29,155.73,155.88,31082.0,146.6338,147.0384,146.5115,146.6526,31082.0
2018-02-07 11:20:00,155.91,155.95,154.48,154.61,29846.0,146.6808,146.7185,145.3355,145.4578,29846.0
2018-02-07 11:30:00,154.63,155.06,154.37,154.77,16658.0,145.4766,145.8812,145.232,145.6083,16658.0
2018-02-07 11:40:00,154.78,154.94,154.62,154.83,20295.0,145.6177,145.7683,145.4672,145.6648,20295.0
2018-02-07 11:50:00,154.81,155.3,154.68,155.21,32735.0,145.646,146.107,145.5237,146.0223,32735.0
2018-02-07 12:00:00,155.24,155.41,155.04,155.33,11582.0,146.0505,146.2104,145.8623,146.1352,11582.0
2018-02-07 12:10:00,155.34,155.58,155.12,155.53,39558.0,146.1446,146.3704,145.9376,146.3233,39558.0
2018-02-07 12:20:00,155.51,155.55,155.23,155.32,16905.0,146.3045,146.3422,146.0411,146.1258,16905.0
2018-02-07 12:30:00,155.36,155.38,154.86,155.14,18901.0,146.1634,146.1822,145.693,145.9564,18901.0
2018-02-07 12:40:00,155.19,155.45,154.8,154.95,30800.0,146.0035,146.2481,145.6366,145.7777,30800.0
2018-02-07 12:50:00,155.02,155.12,154.72,154.85,9799.0,145.8435,145.9376,145.5613,145.6836,9799.0
2018-02-07 13:00:00,154.95,155.25,154.33,154.4,29022.0,145.7777,146.0599,145.1944,145.2602,29022.0
2018-02-07 13:10:00,154.44,154.54,153.77,154.0,21808.0,145.2979,145.3919,144.6675,144.8839,21808.0
2018-02-07 13:20:00,154.02,154.04,153.35,153.97,24042.0,144.9027,144.9215,144.2724,144.8557,24042.0
2018-02-07 13:30:00,153.94,154.61,153.74,154.43,26208.0,144.8275,145.4578,144.6393,145.2885,26208.0
2018-02-07 13:40:00,154.33,154.67,154.18,154.19,18491.0,145.1944,145.5142,145.0533,145.0627,18491.0
2018-02-07 13:50:00,154.19,154.22,153.67,153.87,9058.0,145.0627,145.0909,144.5734,144.7616,9058.0
2018-02-07 14:00:00,153.9,153.9,152.91,152.91,15265.0,144.7898,144.7898,143.8584,143.8584,15265.0
2018-02-07 14:10:00,152.92,154.08,152.92,153.95,15216.0,143.8678,144.9592,143.8678,144.8369,15216.0
2018-02-07 14:20:00,153.87,154.47,153.87,154.47,15222.0,144.7616,145.3261,144.7616,145.3261,15222.0
2018-02-07 14:30:00,154.33,154.78,154.23,154.23,20056.0,145.1944,145.6177,145.1003,145.1003,20056.0
2018-02-07 14:40:00,154.23,154.33,153.32,153.45,14938.0,145.1003,145.1944,144.2442,144.3665,14938.0
2018-02-07 14:50:00,153.32,153.58,152.89,153.58,16925.0,144.2442,144.4888,143.8396,144.4888,16925.0
2018-02-07 15:00:00,153.46,153.78,153.38,153.63,19163.0,144.3759,144.6769,144.3006,144.5358,19163.0
2018-02-07 15:10:00,153.63,153.98,153.56,153.89,20477.0,144.5358,144.8651,144.47,144.7804,20477.0
2018-02-07 15:20:00,153.9,154.25,153.65,154.02,25079.0,144.7898,145.1191,144.5546,144.9027,25079.0
2018-02-07 15:30:00,153.96,154.28,153.76,154.06,37110.0,144.8463,145.1473,144.6581,144.9404,37110.0
2018-02-07 15:40:00,154.09,154.33,153.35,153.52,52850.0,144.9686,145.1944,144.2724,144.4323,52850.0
2018-02-07 15:50:00,153.45,153.48,152.77,152.79,126956.0,144.3665,144.3947,143.7267,143.7455,126956.0
2018-02-08 09:30:00,152.62,152.87,151.52,152.07,29568.0,143.5856,143.8208,142.5507,143.0682,29568.0
2018-02-08 09:40:00,151.86,153.84,151.81,153.28,20261.0,142.8706,144.7334,142.8235,144.2065,20261.0
2018-02-08 09:50:00,153.38,155.22,153.37,154.69,40789.0,144.3006,146.0317,144.2912,145.5331,40789.0
2018-02-08 10:00:00,154.12,154.29,153.62,153.93,17117.0,144.9968,145.1567,144.5264,144.8181,17117.0
2018-02-08 10:10:00,154.03,154.03,153.35,153.44,22014.0,144.9121,144.9121,144.2724,144.3571,22014.0
2018-02-08 10:20:00,153.53,153.85,153.19,153.67,30871.0,144.4417,144.7428,144.1219,144.5734,30871.0
2018-02-08 10:30:00,153.65,154.39,153.5,154.39,29002.0,144.5546,145.2508,144.4135,145.2508,29002.0
2018-02-08 10:40:00,154.36,154.4,153.58,153.87,13571.0,145.2226,145.2602,144.4888,144.7616,13571.0
2018-02-08 10:50:00,153.72,153.75,153.06,153.74,38122.0,144.6205,144.6487,143.9996,144.6393,38122.0
2018-02-08 11:00:00,153.76,154.06,153.41,153.5,20311.0,144.6581,144.9404,144.3288,144.4135,20311.0
2018-02-08 11:10:00,153.43,153.89,153.25,153.34,109363.0,144.3477,144.7804,144.1783,144.263,109363.0
2018-02-08 11:20:00,153.47,153.5,152.86,152.99,51880.0,144.3853,144.4135,143.8114,143.9337,51880.0
2018-02-08 11:30:00,152.93,153.07,152.38,152.91,23273.0,143.8772,144.009,143.3598,143.8584,23273.0
2018-02-08 11:40:00,152.82,152.82,152.22,152.64,19090.0,143.7738,143.7738,143.2093,143.6044,19090.0
2018-02-08 11:50:00,152.69,153.41,152.69,152.94,16793.0,143.6515,144.3288,143.6515,143.8867,16793.0
2018-02-08 12:00:00,152.98,153.21,152.39,152.39,24389.0,143.9243,144.1407,143.3692,143.3692,24389.0
2018-02-08 12:10:00,152.45,153.15,152.45,153.06,35292.0,143.4257,144.0842,143.4257,143.9996,35292.0
2018-02-08 12:20:00,152.98,153.16,152.47,152.64,36441.0,143.9243,144.0936,143.4445,143.6044,36441.0
2018-02-08 12:30:00,152.65,152.91,152.44,152.53,33789.0,143.6138,143.8584,143.4163,143.5009,33789.0
2018-02-08 12:40:00,152.53,153.04,152.52,152.89,23107.0,143.5009,143.9807,143.4915,143.8396,23107.0
2018-02-08 12:50:00,152.89,152.92,152.19,152.72,27342.0,143.8396,143.8678,143.1811,143.6797,27342.0
2018-02-08 13:00:00,152.71,153.34,152.54,153.21,38279.0,143.6703,144.263,143.5103,144.1407,38279.0
2018-02-08 13:10:00,153.3,153.58,153.04,153.17,94652.0,144.2253,144.4888,143.9807,144.103,94652.0
2018-02-08 13:20:00,153.18,153.57,152.95,153.05,68164.0,144.1124,144.4794,143.8961,143.9901,68164.0
2018-02-08 13:30:00,153.1,154.38,152.95,154.29,44308.0,144.0372,145.2414,143.8961,145.1567,44308.0
2018-02-08 13:40:00,154.39,154.85,153.94,154.33,34642.0,145.2508,145.6836,144.8275,145.1944,34642.0
2018-02-08 13:50:00,154.33,155.14,154.22,154.68,54024.0,145.1944,145.9564,145.0909,145.5237,54024.0
2018-02-08 14:00:00,154.5,154.85,154.23,154.7,73959.0,145.3543,145.6836,145.1003,145.5425,73959.0
2018-02-08 14:10:00,154.8,155.68,154.8,155.34,67438.0,145.6366,146.4645,145.6366,146.1446,67438.0
2018-02-08 14:20:00,155.41,155.59,154.55,154.55,59433.0,146.2104,146.3798,145.4014,145.4014,59433.0
2018-02-08 14:30:00,154.52,154.59,154.1,154.59,40881.0,145.3731,145.439,144.978,145.439,40881.0
2018-02-08 14:40:00,154.53,155.1,154.46,154.76,52906.0,145.3825,145.9188,145.3167,145.5989,52906.0
2018-02-08 14:50:00,154.82,154.83,153.33,153.51,74922.0,145.6554,145.6648,144.2536,144.4229,74922.0
2018-02-08 15:00:00,153.53,154.14,153.29,153.35,43787.0,144.4417,145.0156,144.2159,144.2724,43787.0
2018-02-08 15:10:00,153.31,153.44,152.92,152.98,77128.0,144.2348,144.3571,143.8678,143.9243,77128.0
2018-02-08 15:20:00,152.97,153.35,152.75,152.97,105659.0,143.9149,144.2724,143.7079,143.9149,105659.0
2018-02-08 15:30:00,153.01,153.16,152.31,152.34,101119.0,143.9525,144.0936,143.2939,143.3222,101119.0
2018-02-08 15:40:00,152.3,152.3,151.04,151.19,145917.0,143.2845,143.2845,142.0991,142.2402,145917.0
2018-02-08 15:50:00,151.17,151.38,150.13,150.24,274969.0,142.2214,142.419,141.243,141.3465,274969.0
2018-02-09 09:30:00,152.15,152.21,149.2,149.23,41218.0,143.1434,143.1999,140.368,140.3963,41218.0
2018-02-09 09:40:00,149.21,151.31,148.58,150.44,105647.0,140.3775,142.3531,139.7847,141.5346,105647.0
2018-02-09 09:50:00,150.46,150.79,149.19,149.47,37491.0,141.5535,141.8639,140.3586,140.6221,37491.0
2018-02-09 10:00:00,149.69,149.73,148.57,149.31,69345.0,140.829,140.8667,139.7753,140.4715,69345.0
2018-02-09 10:10:00,149.46,149.73,148.74,149.22,27940.0,140.6127,140.8667,139.9353,140.3869,27940.0
2018-02-09 10:20:00,149.24,149.9,149.21,149.38,17438.0,140.4057,141.0266,140.3775,140.5374,17438.0
2018-02-09 10:30:00,149.39,149.72,149.01,149.33,21293.0,140.5468,140.8573,140.1893,140.4904,21293.0
2018-02-09 10:40:00,149.24,149.36,147.06,147.24,128681.0,140.4057,140.5186,138.3547,138.5241,128681.0
2018-02-09 10:50:00,147.18,148.21,147.09,148.16,57089.0,138.4676,139.4367,138.3829,139.3896,57089.0
2018-02-09 11:00:00,148.15,148.52,147.61,147.61,21887.0,139.3802,139.7283,138.8722,138.8722,21887.0
2018-02-09 11:10:00,147.59,147.84,146.95,147.2,19355.0,138.8534,139.0886,138.2512,138.4864,19355.0
2018-02-09 11:20:00,147.25,147.69,147.04,147.34,30241.0,138.5335,138.9474,138.3359,138.6182,30241.0
2018-02-09 11:30:00,147.55,147.95,147.39,147.52,17537.0,138.8157,139.192,138.6652,138.7875,17537.0
2018-02-09 11:40:00,147.67,147.79,147.31,147.54,38219.0,138.9286,139.0415,138.5899,138.8063,38219.0
2018-02-09 11:50:00,147.55,147.66,146.81,146.91,41362.0,138.8157,138.9192,138.1195,138.2136,41362.0
2018-02-09 12:00:00,146.84,146.9,146.02,146.19,25863.0,138.1477,138.2042,137.3763,137.5362,25863.0
2018-02-09 12:10:00,146.06,146.61,146.02,146.32,22553.0,137.4139,137.9314,137.3763,137.6585,22553.0
2018-02-09 12:20:00,146.19,146.73,145.8,145.95,20858.0,137.5362,138.0443,137.1693,137.3104,20858.0
2018-02-09 12:30:00,145.92,145.92,145.28,145.53,70959.0,137.2822,137.2822,136.6801,136.9153,70959.0
2018-02-09 12:40:00,145.54,145.56,144.85,145.06,26534.0,136.9247,136.9435,136.2755,136.4731,26534.0
2018-02-09 12:50:00,145.06,146.6,144.89,146.55,41098.0,136.4731,137.922,136.3132,137.8749,41098.0
2018-02-09 13:00:00,146.46,146.47,145.57,145.62,20869.0,137.7902,137.7997,136.9529,137.0,20869.0
2018-02-09 13:10:00,145.72,146.04,145.24,145.92,29333.0,137.094,137.3951,136.6425,137.2822,29333.0
2018-02-09 13:20:00,145.83,146.0,145.28,145.84,29243.0,137.1975,137.3575,136.6801,137.2069,29243.0
2018-02-09 13:30:00,145.76,146.06,145.29,145.39,11798.0,137.1317,137.4139,136.6895,136.7836,11798.0
2018-02-09 13:40:00,145.47,146.38,145.36,146.3,17982.0,136.8588,137.715,136.7554,137.6397,17982.0
2018-02-09 13:50:00,146.35,147.16,146.23,146.65,47193.0,137.6868,138.4488,137.5739,137.969,47193.0
2018-02-09 14:00:00,146.65,148.42,146.6,147.69,44703.0,137.969,139.6342,137.922,138.9474,44703.0
2018-02-09 14:10:00,147.79,148.84,147.59,148.3,38564.0,139.0415,140.0294,138.8534,139.5213,38564.0
2018-02-09 14:20:00,148.39,149.02,147.54,147.56,24344.0,139.606,140.1987,138.8063,138.8251,24344.0
2018-02-09 14:30:00,147.56,147.82,146.89,147.42,32671.0,138.8251,139.0697,138.1948,138.6934,32671.0
2018-02-09 14:40:00,147.42,147.65,146.68,146.81,26402.0,138.6934,138.9098,137.9972,138.1195,26402.0
2018-02-09 14:50:00,146.86,147.62,146.65,146.68,27961.0,138.1666,138.8816,137.969,137.9972,27961.0
2018-02-09 15:00:00,146.69,146.72,145.75,146.05,36006.0,138.0066,138.0349,137.1223,137.4045,36006.0
2018-02-09 15:10:00,145.97,147.04,145.84,146.83,25646.0,137.3292,138.3359,137.2069,138.1383,25646.0
2018-02-09 15:20:00,146.93,147.42,146.57,147.07,38256.0,138.2324,138.6934,137.8937,138.3641,38256.0
2018-02-09 15:30:00,147.12,148.08,146.97,147.9,43402.0,138.4112,139.3143,138.2701,139.145,43402.0
2018-02-09 15:40:00,147.99,149.71,147.95,149.56,80404.0,139.2297,140.8479,139.192,140.7067,80404.0
2018-02-09 15:50:00,149.61,150.29,148.49,148.86,104159.0,140.7538,141.3935,139.7001,140.0482,104159.0
2018-02-12 09:30:00,149.62,151.24,149.5,151.03,36742.0,140.7632,142.2873,140.6503,142.0897,36742.0
2018-02-12 09:40:00,151.19,151.46,150.68,150.68,16800.0,142.2402,142.4943,141.7604,141.7604,16800.0
2018-02-12 09:50:00,150.8,151.04,149.87,150.1,25715.0,141.8733,142.0991,140.9984,141.2148,25715.0
2018-02-12 10:00:00,150.13,150.72,149.67,149.69,14470.0,141.243,141.7981,140.8102,140.829,14470.0
2018-02-12 10:10:00,149.62,149.92,148.72,148.72,26880.0,140.7632,141.0454,139.9165,139.9165,26880.0
2018-02-12 10:20:00,148.85,149.01,147.91,148.37,12805.0,140.0388,140.1893,139.1544,139.5872,12805.0
2018-02-12 10:30:00,148.66,148.89,147.96,148.33,22713.0,139.86,140.0764,139.2014,139.5495,22713.0
2018-02-12 10:40:00,148.44,148.91,147.98,148.56,24041.0,139.653,140.0952,139.2203,139.7659,24041.0
2018-02-12 10:50:00,148.71,148.71,148.04,148.6,16415.0,139.9071,139.9071,139.2767,139.8036,16415.0
2018-02-12 11:00:00,148.68,148.96,148.36,148.66,15663.0,139.8788,140.1423,139.5778,139.86,15663.0
2018-02-12 11:10:00,148.7,149.3,148.15,149.25,31291.0,139.8976,140.4621,139.3802,140.4151,31291.0
2018-02-12 11:20:00,149.22,149.36,149.0,149.22,9914.0,140.3869,140.5186,140.1799,140.3869,9914.0
2018-02-12 11:30:00,149.12,149.17,148.68,149.17,7180.0,140.2928,140.3398,139.8788,140.3398,7180.0
2018-02-12 11:40:00,149.03,149.03,148.63,148.76,8167.0,140.2081,140.2081,139.8318,139.9541,8167.0
2018-02-12 11:50:00,148.91,149.13,148.63,149.12,13446.0,140.0952,140.3022,139.8318,140.2928,13446.0
2018-02-12 12:00:00,149.22,149.31,148.96,149.28,12176.0,140.3869,140.4715,140.1423,140.4433,12176.0
2018-02-12 12:10:00,149.33,149.81,149.15,149.74,16099.0,140.4904,140.9419,140.321,140.8761,16099.0
2018-02-12 12:20:00,149.75,149.81,149.56,149.74,5567.0,140.8855,140.9419,140.7067,140.8761,5567.0
2018-02-12 12:30:00,149.67,149.68,149.21,149.27,7383.0,140.8102,140.8196,140.3775,140.4339,7383.0
2018-02-12 12:40:00,149.27,149.35,148.98,149.06,9307.0,140.4339,140.5092,140.1611,140.2363,9307.0
2018-02-12 12:50:00,149.1,149.49,148.99,149.19,10647.0,140.274,140.6409,140.1705,140.3586,10647.0
2018-02-12 13:00:00,149.24,149.45,149.02,149.43,14118.0,140.4057,140.6032,140.1987,140.5844,14118.0
2018-02-12 13:10:00,149.41,149.56,149.11,149.12,12332.0,140.5656,140.7067,140.2834,140.2928,12332.0
2018-02-12 13:20:00,149.13,149.36,148.97,149.36,7800.0,140.3022,140.5186,140.1517,140.5186,7800.0
2018-02-12 13:30:00,149.41,149.47,149.29,149.3,6116.0,140.5656,140.6221,140.4527,140.4621,6116.0
2018-02-12 13:40:00,149.38,149.46,149.25,149.41,9953.0,140.5374,140.6127,140.4151,140.5656,9953.0
2018-02-12 13:50:00,149.5,150.09,149.46,149.96,12877.0,140.6503,141.2054,140.6127,141.0831,12877.0
2018-02-12 14:00:00,149.93,149.98,149.57,149.66,12670.0,141.0548,141.1019,140.7161,140.8008,12670.0
2018-02-12 14:10:00,149.71,149.71,149.4,149.4,7610.0,140.8479,140.8479,140.5562,140.5562,7610.0
2018-02-12 14:20:00,149.52,149.57,149.21,149.54,11339.0,140.6691,140.7161,140.3775,140.6879,11339.0
2018-02-12 14:30:00,149.58,149.69,149.12,149.48,24308.0,140.7256,140.829,140.2928,140.6315,24308.0
2018-02-12 14:40:00,149.48,149.51,149.0,149.0,11557.0,140.6315,140.6597,140.1799,140.1799,11557.0
2018-02-12 14:50:00,149.01,149.15,148.67,149.02,15791.0,140.1893,140.321,139.8694,140.1987,15791.0
2018-02-12 15:00:00,149.02,149.43,148.96,149.31,12132.0,140.1987,140.5844,140.1423,140.4715,12132.0
2018-02-12 15:10:00,149.23,149.76,149.2,149.53,11355.0,140.3963,140.8949,140.368,140.6785,11355.0
2018-02-12 15:20:00,149.5,149.79,149.36,149.47,15822.0,140.6503,140.9231,140.5186,140.6221,15822.0
2018-02-12 15:30:00,149.42,149.69,148.88,149.13,23979.0,140.575,140.829,140.067,140.3022,23979.0
2018-02-12 15:40:00,149.17,149.32,148.48,148.77,49921.0,140.3398,140.4809,139.6907,139.9635,49921.0
2018-02-12 15:50:00,148.91,149.38,148.76,149.0,67769.0,140.0952,140.5374,139.9541,140.1799,67769.0
2018-02-13 09:30:00,145.0,146.23,143.08,146.05,278766.0,136.4167,137.5739,134.6103,137.4045,278766.0
2018-02-13 09:40:00,146.08,147.4,145.59,145.75,194054.0,137.4327,138.6746,136.9717,137.1223,194054.0
2018-02-13 09:50:00,145.8,145.8,144.1,144.54,133141.0,137.1693,137.1693,135.5699,135.9839,133141.0
2018-02-13 10:00:00,144.64,145.0,144.55,145.0,63297.0,136.078,136.4167,135.9933,136.4167,63297.0
2018-02-13 10:10:00,145.0,145.87,145.0,145.81,53357.0,136.4167,137.2352,136.4167,137.1787,53357.0
2018-02-13 10:20:00,145.97,146.25,145.53,146.0,42326.0,137.3292,137.5927,136.9153,137.3575,42326.0
2018-02-13 10:30:00,145.77,146.38,145.66,146.31,66904.0,137.1411,137.715,137.0376,137.6491,66904.0
2018-02-13 10:40:00,146.27,146.77,146.07,146.44,42657.0,137.6115,138.0819,137.4233,137.7714,42657.0
2018-02-13 10:50:00,146.44,146.64,146.0,146.1,51787.0,137.7714,137.9596,137.3575,137.4516,51787.0
2018-02-13 11:00:00,146.09,146.2,145.63,145.86,83682.0,137.4421,137.5456,137.0094,137.2258,83682.0
2018-02-13 11:10:00,145.78,145.96,145.09,145.37,122986.0,137.1505,137.3198,136.5013,136.7648,122986.0
2018-02-13 11:20:00,145.46,145.72,144.9,145.16,162577.0,136.8494,137.094,136.3226,136.5672,162577.0
2018-02-13 11:30:00,145.24,146.17,145.24,146.17,30245.0,136.6425,137.5174,136.6425,137.5174,30245.0
2018-02-13 11:40:00,146.16,146.16,145.27,145.4,30477.0,137.508,137.508,136.6707,136.793,30477.0
2018-02-13 11:50:00,145.43,145.46,144.7,144.81,37976.0,136.8212,136.8494,136.1344,136.2379,37976.0
2018-02-13 12:00:00,144.83,145.78,144.78,145.32,46092.0,136.2567,137.1505,136.2097,136.7177,46092.0
2018-02-13 12:10:00,145.26,145.48,144.78,144.79,61170.0,136.6613,136.8683,136.2097,136.2191,61170.0
2018-02-13 12:20:00,144.87,146.07,144.79,146.06,18910.0,136.2944,137.4233,136.2191,137.4139,18910.0
2018-02-13 12:30:00,145.93,145.93,145.11,145.31,52612.0,137.2916,137.2916,136.5202,136.7083,52612.0
2018-02-13 12:40:00,145.5,145.88,145.41,145.78,11571.0,136.8871,137.2446,136.8024,137.1505,11571.0
2018-02-13 12:50:00,145.76,145.78,145.29,145.29,16025.0,137.1317,137.1505,136.6895,136.6895,16025.0
2018-02-13 13:00:00,145.34,146.25,145.26,146.09,15336.0,136.7365,137.5927,136.6613,137.4421,15336.0
2018-02-13 13:10:00,146.17,146.36,145.98,146.36,12954.0,137.5174,137.6962,137.3387,137.6962,12954.0
2018-02-13 13:20:00,146.4,147.28,146.4,147.02,27642.0,137.7338,138.5617,137.7338,138.3171,27642.0
2018-02-13 13:30:00,147.01,147.01,146.36,147.0,23873.0,138.3077,138.3077,137.6962,138.2983,23873.0
2018-02-13 13:40:00,146.84,146.85,146.39,146.4,13849.0,138.1477,138.1572,137.7244,137.7338,13849.0
2018-02-13 13:50:00,146.39,146.39,145.87,145.87,19371.0,137.7244,137.7244,137.2352,137.2352,19371.0
2018-02-13 14:00:00,145.95,146.14,145.56,146.01,38253.0,137.3104,137.4892,136.9435,137.3669,38253.0
2018-02-13 14:10:00,146.07,146.29,145.75,145.75,20325.0,137.4233,137.6303,137.1223,137.1223,20325.0
2018-02-13 14:20:00,145.77,146.23,145.72,146.15,13746.0,137.1411,137.5739,137.094,137.4986,13746.0
2018-02-13 14:30:00,146.07,146.12,145.78,145.8,10650.0,137.4233,137.4704,137.1505,137.1693,10650.0
2018-02-13 14:40:00,145.81,146.0,145.68,146.0,14145.0,137.1787,137.3575,137.0564,137.3575,14145.0
2018-02-13 14:50:00,145.95,146.07,145.72,145.96,14878.0,137.3104,137.4233,137.094,137.3198,14878.0
2018-02-13 15:00:00,145.93,146.09,145.68,146.09,17410.0,137.2916,137.4421,137.0564,137.4421,17410.0
2018-02-13 15:10:00,146.03,146.22,145.79,146.17,17188.0,137.3857,137.5644,137.1599,137.5174,17188.0
2018-02-13 15:20:00,146.14,146.52,145.91,146.51,41240.0,137.4892,137.8467,137.2728,137.8373,41240.0
2018-02-13 15:30:00,146.52,146.52,146.11,146.33,27661.0,137.8467,137.8467,137.461,137.6679,27661.0
2018-02-13 15:40:00,146.33,146.33,145.76,146.0,40698.0,137.6679,137.6679,137.1317,137.3575,40698.0
2018-02-13 15:50:00,145.99,146.24,145.97,146.17,66466.0,137.3481,137.5833,137.3292,137.5174,66466.0
2018-02-14 09:30:00,145.36,146.87,145.36,145.82,31815.0,136.7554,138.176,136.7554,137.1881,31815.0
2018-02-14 09:40:00,145.72,146.36,145.54,146.3,23635.0,137.094,137.6962,136.9247,137.6397,23635.0
2018-02-14 09:50:00,146.28,146.74,145.89,146.35,19326.0,137.6209,138.0537,137.254,137.6868,19326.0
2018-02-14 10:00:00,146.38,147.62,146.0,147.62,42680.0,137.715,138.8816,137.3575,138.8816,42680.0
2018-02-14 10:10:00,147.36,147.76,146.27,146.57,22475.0,138.637,139.0133,137.6115,137.8937,22475.0
2018-02-14 10:20:00,146.61,147.03,146.01,146.14,31688.0,137.9314,138.3265,137.3669,137.4892,31688.0
2018-02-14 10:30:00,146.03,146.38,145.58,146.28,22299.0,137.3857,137.715,136.9623,137.6209,22299.0
2018-02-14 10:40:00,146.17,146.32,145.76,145.86,24010.0,137.5174,137.6585,137.1317,137.2258,24010.0
2018-02-14 10:50:00,145.86,146.15,145.6,145.76,18484.0,137.2258,137.4986,136.9812,137.1317,18484.0
2018-02-14 11:00:00,145.73,145.86,145.01,145.8,32969.0,137.1035,137.2258,136.4261,137.1693,32969.0
2018-02-14 11:10:00,145.67,146.4,145.51,146.39,32090.0,137.047,137.7338,136.8965,137.7244,32090.0
2018-02-14 11:20:00,146.39,146.65,146.24,146.24,18613.0,137.7244,137.969,137.5833,137.5833,18613.0
2018-02-14 11:30:00,146.24,147.32,146.24,147.32,26512.0,137.5833,138.5993,137.5833,138.5993,26512.0
2018-02-14 11:40:00,147.28,147.35,146.43,146.49,14319.0,138.5617,138.6276,137.762,137.8185,14319.0
2018-02-14 11:50:00,146.49,146.7,146.46,146.53,17569.0,137.8185,138.016,137.7902,137.8561,17569.0
2018-02-14 12:00:00,146.53,147.0,146.46,146.86,16380.0,137.8561,138.2983,137.7902,138.1666,16380.0
2018-02-14 12:10:00,146.86,148.17,146.79,148.1,66025.0,138.1666,139.399,138.1007,139.3332,66025.0
2018-02-14 12:20:00,148.1,148.95,147.98,148.65,44805.0,139.3332,140.1328,139.2203,139.8506,44805.0
2018-02-14 12:30:00,148.58,148.83,148.23,148.83,21380.0,139.7847,140.0199,139.4555,140.0199,21380.0
2018-02-14 12:40:00,148.78,149.52,148.72,149.02,36377.0,139.9729,140.6691,139.9165,140.1987,36377.0
2018-02-14 12:50:00,148.9,149.57,148.84,149.4,31954.0,140.0858,140.7161,140.0294,140.5562,31954.0
2018-02-14 13:00:00,149.43,150.09,149.31,149.37,48736.0,140.5844,141.2054,140.4715,140.528,48736.0
2018-02-14 13:10:00,149.37,149.69,149.3,149.56,16028.0,140.528,140.829,140.4621,140.7067,16028.0
2018-02-14 13:20:00,149.48,149.88,149.21,149.31,15090.0,140.6315,141.0078,140.3775,140.4715,15090.0
2018-02-14 13:30:00,149.3,149.43,148.97,149.24,16787.0,140.4621,140.5844,140.1517,140.4057,16787.0
2018-02-14 13:40:00,149.18,149.25,148.84,148.89,23157.0,140.3492,140.4151,140.0294,140.0764,23157.0
2018-02-14 13:50:00,148.97,149.15,148.73,148.74,17847.0,140.1517,140.321,139.9259,139.9353,17847.0
2018-02-14 14:00:00,148.78,149.37,148.76,148.93,12631.0,139.9729,140.528,139.9541,140.114,12631.0
2018-02-14 14:10:00,148.92,149.46,148.85,149.23,20516.0,140.1046,140.6127,140.0388,140.3963,20516.0
2018-02-14 14:20:00,149.14,149.19,148.51,148.75,17218.0,140.3116,140.3586,139.7189,139.9447,17218.0
2018-02-14 14:30:00,148.76,149.14,148.65,149.14,11535.0,139.9541,140.3116,139.8506,140.3116,11535.0
2018-02-14 14:40:00,149.17,149.25,148.9,149.11,13258.0,140.3398,140.4151,140.0858,140.2834,13258.0
2018-02-14 14:50:00,149.11,149.25,149.0,149.17,12696.0,140.2834,140.4151,140.1799,140.3398,12696.0
2018-02-14 15:00:00,149.21,149.47,149.19,149.28,15833.0,140.3775,140.6221,140.3586,140.4433,15833.0
2018-02-14 15:10:00,149.19,149.41,149.05,149.22,19510.0,140.3586,140.5656,140.2269,140.3869,19510.0
2018-02-14 15:20:00,149.22,149.25,148.74,148.84,32027.0,140.3869,140.4151,139.9353,140.0294,32027.0
2018-02-14 15:30:00,148.77,149.15,148.69,148.97,31887.0,139.9635,140.321,139.8882,140.1517,31887.0
2018-02-14 15:40:00,148.98,149.11,148.64,148.95,47393.0,140.1611,140.2834,139.8412,140.1328,47393.0
2018-02-14 15:50:00,148.96,149.17,148.72,148.8,119046.0,140.1423,140.3398,139.9165,139.9917,119046.0
2018-02-15 09:30:00,149.28,149.5,146.63,149.28,100989.0,140.4433,140.6503,137.9502,140.4433,100989.0
2018-02-15 09:40:00,149.29,149.62,148.67,149.19,71671.0,140.4527,140.7632,139.8694,140.3586,71671.0
2018-02-15 09:50:00,149.18,149.27,147.82,148.21,40783.0,140.3492,140.4339,139.0697,139.4367,40783.0
2018-02-15 10:00:00,148.21,148.48,147.57,147.73,30575.0,139.4367,139.6907,138.8345,138.9851,30575.0
2018-02-15 10:10:00,147.74,147.79,147.23,147.44,28248.0,138.9945,139.0415,138.5147,138.7122,28248.0
2018-02-15 10:20:00,147.44,147.92,147.28,147.5,32089.0,138.7122,139.1638,138.5617,138.7687,32089.0
2018-02-15 10:30:00,147.46,147.54,146.94,147.05,32381.0,138.731,138.8063,138.2418,138.3453,32381.0
2018-02-15 10:40:00,147.04,147.42,146.87,147.09,31678.0,138.3359,138.6934,138.176,138.3829,31678.0
2018-02-15 10:50:00,147.05,147.33,146.5,146.61,26808.0,138.3453,138.6087,137.8279,137.9314,26808.0
2018-02-15 11:00:00,146.48,146.7,146.21,146.56,23349.0,137.8091,138.016,137.555,137.8843,23349.0
2018-02-15 11:10:00,146.63,146.77,146.42,146.64,19375.0,137.9502,138.0819,137.7526,137.9596,19375.0
2018-02-15 11:20:00,146.65,147.42,146.64,147.42,20272.0,137.969,138.6934,137.9596,138.6934,20272.0
2018-02-15 11:30:00,147.4,147.46,147.08,147.21,16020.0,138.6746,138.731,138.3735,138.4958,16020.0
2018-02-15 11:40:00,147.21,147.69,147.08,147.34,15077.0,138.4958,138.9474,138.3735,138.6182,15077.0
2018-02-15 11:50:00,147.37,147.41,146.91,147.27,17205.0,138.6464,138.684,138.2136,138.5523,17205.0
2018-02-15 12:00:00,147.28,147.38,147.1,147.38,21557.0,138.5617,138.6558,138.3924,138.6558,21557.0
2018-02-15 12:10:00,147.32,147.38,147.11,147.22,16784.0,138.5993,138.6558,138.4018,138.5053,16784.0
2018-02-15 12:20:00,147.23,147.41,147.13,147.19,12624.0,138.5147,138.684,138.4206,138.477,12624.0
2018-02-15 12:30:00,147.19,147.43,147.19,147.3,13809.0,138.477,138.7028,138.477,138.5805,13809.0
2018-02-15 12:40:00,147.3,147.3,146.7,146.84,18833.0,138.5805,138.5805,138.016,138.1477,18833.0
2018-02-15 12:50:00,146.89,147.19,146.87,147.13,10165.0,138.1948,138.477,138.176,138.4206,10165.0
2018-02-15 13:00:00,147.11,147.74,147.11,147.66,18126.0,138.4018,138.9945,138.4018,138.9192,18126.0
2018-02-15 13:10:00,147.58,147.79,147.56,147.58,5865.0,138.8439,139.0415,138.8251,138.8439,5865.0
2018-02-15 13:20:00,147.64,147.64,147.26,147.37,13494.0,138.9004,138.9004,138.5429,138.6464,13494.0
2018-02-15 13:30:00,147.41,147.55,147.25,147.41,17932.0,138.684,138.8157,138.5335,138.684,17932.0
2018-02-15 13:40:00,147.4,147.67,147.4,147.61,10172.0,138.6746,138.9286,138.6746,138.8722,10172.0
2018-02-15 13:50:00,147.6,147.6,147.15,147.21,16784.0,138.8628,138.8628,138.4394,138.4958,16784.0
2018-02-15 14:00:00,147.21,147.64,147.17,147.62,27073.0,138.4958,138.9004,138.4582,138.8816,27073.0
2018-02-15 14:10:00,147.63,147.63,147.24,147.34,14429.0,138.891,138.891,138.5241,138.6182,14429.0
2018-02-15 14:20:00,147.34,147.49,147.27,147.35,15309.0,138.6182,138.7593,138.5523,138.6276,15309.0
2018-02-15 14:30:00,147.35,147.4,147.14,147.4,21973.0,138.6276,138.6746,138.43,138.6746,21973.0
2018-02-15 14:40:00,147.41,147.45,147.33,147.42,14737.0,138.684,138.7216,138.6087,138.6934,14737.0
2018-02-15 14:50:00,147.42,147.55,147.25,147.55,11136.0,138.6934,138.8157,138.5335,138.8157,11136.0
2018-02-15 15:00:00,147.53,148.39,147.53,148.33,23712.0,138.7969,139.606,138.7969,139.5495,23712.0
2018-02-15 15:10:00,148.39,148.56,148.32,148.52,29317.0,139.606,139.7659,139.5401,139.7283,29317.0
2018-02-15 15:20:00,148.51,148.51,148.19,148.28,18081.0,139.7189,139.7189,139.4178,139.5025,18081.0
2018-02-15 15:30:00,148.32,148.47,147.99,148.25,21029.0,139.5401,139.6813,139.2297,139.4743,21029.0
2018-02-15 15:40:00,148.26,148.41,147.97,148.24,35831.0,139.4837,139.6248,139.2109,139.4649,35831.0
2018-02-15 15:50:00,148.26,148.68,148.22,148.68,96542.0,139.4837,139.8788,139.4461,139.8788,96542.0
2018-02-16 09:30:00,148.23,149.19,148.06,149.19,65988.0,139.4555,140.3586,139.2955,140.3586,65988.0
2018-02-16 09:40:00,149.07,149.15,148.24,148.4,31137.0,140.2457,140.321,139.4649,139.6154,31137.0
2018-02-16 09:50:00,148.43,148.98,148.24,148.56,18201.0,139.6436,140.1611,139.4649,139.7659,18201.0
2018-02-16 10:00:00,148.47,149.36,148.42,149.3,15960.0,139.6813,140.5186,139.6342,140.4621,15960.0
2018-02-16 10:10:00,149.33,150.55,149.01,150.29,29178.0,140.4904,141.6381,140.1893,141.3935,29178.0
2018-02-16 10:20:00,150.31,151.14,150.29,150.99,71645.0,141.4123,142.1932,141.3935,142.0521,71645.0
2018-02-16 10:30:00,151.05,151.25,150.5,150.5,43368.0,142.1085,142.2967,141.5911,141.5911,43368.0
2018-02-16 10:40:00,150.5,150.74,150.42,150.5,32119.0,141.5911,141.8169,141.5158,141.5911,32119.0
2018-02-16 10:50:00,150.47,150.7,150.0,150.54,34535.0,141.5629,141.7793,141.1207,141.6287,34535.0
2018-02-16 11:00:00,150.41,151.37,150.34,151.31,36154.0,141.5064,142.4096,141.4406,142.3531,36154.0
2018-02-16 11:10:00,151.25,151.57,151.18,151.24,27280.0,142.2967,142.5978,142.2308,142.2873,27280.0
2018-02-16 11:20:00,151.19,151.41,151.09,151.16,23484.0,142.2402,142.4472,142.1462,142.212,23484.0
2018-02-16 11:30:00,151.13,151.22,150.77,151.16,21455.0,142.1838,142.2685,141.8451,142.212,21455.0
2018-02-16 11:40:00,151.2,151.42,151.1,151.32,15459.0,142.2497,142.4566,142.1556,142.3626,15459.0
2018-02-16 11:50:00,151.39,151.55,151.29,151.3,29459.0,142.4284,142.5789,142.3343,142.3437,29459.0
2018-02-16 12:00:00,151.33,151.5,151.16,151.25,12576.0,142.372,142.5319,142.212,142.2967,12576.0
2018-02-16 12:10:00,151.41,151.51,151.23,151.46,12722.0,142.4472,142.5413,142.2779,142.4943,12722.0
2018-02-16 12:20:00,151.45,151.49,151.17,151.31,18482.0,142.4849,142.5225,142.2214,142.3531,18482.0
2018-02-16 12:30:00,151.35,151.68,151.32,151.59,22815.0,142.3908,142.7012,142.3626,142.6166,22815.0
2018-02-16 12:40:00,151.54,151.63,151.22,151.27,15819.0,142.5695,142.6542,142.2685,142.3155,15819.0
2018-02-16 12:50:00,151.22,151.33,150.65,151.33,27967.0,142.2685,142.372,141.7322,142.372,27967.0
2018-02-16 13:00:00,151.41,151.49,151.16,151.28,23085.0,142.4472,142.5225,142.212,142.3249,23085.0
2018-02-16 13:10:00,151.21,151.29,150.96,151.05,18078.0,142.2591,142.3343,142.0239,142.1085,18078.0
2018-02-16 13:20:00,151.03,151.4,151.03,151.32,21412.0,142.0897,142.4378,142.0897,142.3626,21412.0
2018-02-16 13:30:00,151.37,151.78,151.05,151.22,28621.0,142.4096,142.7953,142.1085,142.2685,28621.0
2018-02-16 13:40:00,151.23,152.0,151.23,151.36,23009.0,142.2779,143.0023,142.2779,142.4002,23009.0
2018-02-16 13:50:00,151.36,151.78,151.22,151.74,16006.0,142.4002,142.7953,142.2685,142.7577,16006.0
2018-02-16 14:00:00,151.75,152.04,151.73,151.8,38534.0,142.7671,143.0399,142.7483,142.8141,38534.0
2018-02-16 14:10:00,151.8,151.9,151.16,151.63,46027.0,142.8141,142.9082,142.212,142.6542,46027.0
2018-02-16 14:20:00,151.61,151.64,150.84,150.84,39125.0,142.6354,142.6636,141.911,141.911,39125.0
2018-02-16 14:30:00,150.89,151.15,150.79,151.09,19179.0,141.958,142.2026,141.8639,142.1462,19179.0
2018-02-16 14:40:00,151.13,151.28,150.76,151.12,16843.0,142.1838,142.3249,141.8357,142.1744,16843.0
2018-02-16 14:50:00,151.05,151.12,150.81,151.09,22888.0,142.1085,142.1744,141.8827,142.1462,22888.0
2018-02-16 15:00:00,151.14,151.21,150.8,151.19,49248.0,142.1932,142.2591,141.8733,142.2402,49248.0
2018-02-16 15:10:00,151.25,151.65,151.22,151.57,20701.0,142.2967,142.673,142.2685,142.5978,20701.0
2018-02-16 15:20:00,151.59,151.71,151.18,151.22,34678.0,142.6166,142.7295,142.2308,142.2685,34678.0
2018-02-16 15:30:00,151.24,151.31,150.95,151.21,34051.0,142.2873,142.3531,142.0145,142.2591,34051.0
2018-02-16 15:40:00,151.22,151.28,151.02,151.14,51753.0,142.2685,142.3249,142.0803,142.1932,51753.0
2018-02-16 15:50:00,151.14,151.19,150.41,150.5,144107.0,142.1932,142.2402,141.5064,141.5911,144107.0
2018-02-20 09:30:00,150.0,150.67,149.16,149.71,43051.0,141.1207,141.751,140.3304,140.8479,43051.0
2018-02-20 09:40:00,149.54,150.13,149.31,149.62,15411.0,140.6879,141.243,140.4715,140.7632,15411.0
2018-02-20 09:50:00,149.62,149.74,148.11,148.11,18972.0,140.7632,140.8761,139.3426,139.3426,18972.0
2018-02-20 10:00:00,148.26,148.51,147.92,148.23,25382.0,139.4837,139.7189,139.1638,139.4555,25382.0
2018-02-20 10:10:00,148.36,149.01,148.36,148.9,19855.0,139.5778,140.1893,139.5778,140.0858,19855.0
2018-02-20 10:20:00,148.94,149.56,148.88,149.11,29890.0,140.1234,140.7067,140.067,140.2834,29890.0
2018-02-20 10:30:00,149.16,149.16,148.65,148.9,20865.0,140.3304,140.3304,139.8506,140.0858,20865.0
2018-02-20 10:40:00,148.97,149.22,148.86,149.05,10417.0,140.1517,140.3869,140.0482,140.2269,10417.0
2018-02-20 10:50:00,148.96,148.97,148.49,148.6,12080.0,140.1423,140.1517,139.7001,139.8036,12080.0
2018-02-20 11:00:00,148.62,149.23,148.43,149.22,11696.0,139.8224,140.3963,139.6436,140.3869,11696.0
2018-02-20 11:10:00,149.19,149.39,149.03,149.28,14370.0,140.3586,140.5468,140.2081,140.4433,14370.0
2018-02-20 11:20:00,149.39,149.72,149.36,149.65,14161.0,140.5468,140.8573,140.5186,140.7914,14161.0
2018-02-20 11:30:00,149.56,149.76,149.47,149.48,12871.0,140.7067,140.8949,140.6221,140.6315,12871.0
2018-02-20 11:40:00,149.47,149.47,149.04,149.22,7217.0,140.6221,140.6221,140.2175,140.3869,7217.0
2018-02-20 11:50:00,149.2,149.63,149.13,149.63,11753.0,140.368,140.7726,140.3022,140.7726,11753.0
2018-02-20 12:00:00,149.61,149.61,149.17,149.37,6602.0,140.7538,140.7538,140.3398,140.528,6602.0
2018-02-20 12:10:00,149.37,149.46,149.32,149.38,2300.0,140.528,140.6127,140.4809,140.5374,2300.0
2018-02-20 12:20:00,149.28,149.58,149.25,149.52,10037.0,140.4433,140.7256,140.4151,140.6691,10037.0
2018-02-20 12:30:00,149.53,149.72,149.45,149.63,6466.0,140.6785,140.8573,140.6032,140.7726,6466.0
2018-02-20 12:40:00,149.64,149.64,149.45,149.57,3914.0,140.782,140.782,140.6032,140.7161,3914.0
2018-02-20 12:50:00,149.56,149.6,149.39,149.39,5232.0,140.7067,140.7444,140.5468,140.5468,5232.0
2018-02-20 13:00:00,149.49,149.49,149.16,149.16,6387.0,140.6409,140.6409,140.3304,140.3304,6387.0
2018-02-20 13:10:00,149.06,149.11,148.87,148.96,5121.0,140.2363,140.2834,140.0576,140.1423,5121.0
2018-02-20 13:20:00,148.97,148.98,148.81,148.84,5614.0,140.1517,140.1611,140.0011,140.0294,5614.0
2018-02-20 13:30:00,148.86,148.99,148.86,148.93,10301.0,140.0482,140.1705,140.0482,140.114,10301.0
2018-02-20 13:40:00,148.99,149.05,148.81,149.04,5275.0,140.1705,140.2269,140.0011,140.2175,5275.0
2018-02-20 13:50:00,149.01,149.07,148.77,148.97,10048.0,140.1893,140.2457,139.9635,140.1517,10048.0
2018-02-20 14:00:00,148.99,149.02,148.59,148.61,6516.0,140.1705,140.1987,139.7942,139.813,6516.0
2018-02-20 14:10:00,148.59,148.61,148.39,148.4,8764.0,139.7942,139.813,139.606,139.6154,8764.0
2018-02-20 14:20:00,148.42,148.85,148.42,148.75,15458.0,139.6342,140.0388,139.6342,139.9447,15458.0
2018-02-20 14:30:00,148.65,148.77,148.55,148.67,16055.0,139.8506,139.9635,139.7565,139.8694,16055.0
2018-02-20 14:40:00,148.71,148.83,148.59,148.75,12509.0,139.9071,140.0199,139.7942,139.9447,12509.0
2018-02-20 14:50:00,148.81,148.85,148.68,148.68,9490.0,140.0011,140.0388,139.8788,139.8788,9490.0
2018-02-20 15:00:00,148.64,148.79,148.39,148.39,9179.0,139.8412,139.9823,139.606,139.606,9179.0
2018-02-20 15:10:00,148.37,148.47,148.17,148.4,15803.0,139.5872,139.6813,139.399,139.6154,15803.0
2018-02-20 15:20:00,148.35,148.7,148.23,148.59,32170.0,139.5684,139.8976,139.4555,139.7942,32170.0
2018-02-20 15:30:00,148.57,148.94,148.5,148.87,28406.0,139.7753,140.1234,139.7095,140.0576,28406.0
2018-02-20 15:40:00,148.79,149.07,148.62,148.97,47779.0,139.9823,140.2457,139.8224,140.1517,47779.0
2018-02-20 15:50:00,148.98,149.1,148.81,148.82,63763.0,140.1611,140.274,140.0011,140.0105,63763.0
2018-02-21 09:30:00,148.72,149.75,148.65,149.73,16792.0,139.9165,140.8855,139.8506,140.8667,16792.0
2018-02-21 09:40:00,149.72,150.1,149.51,149.86,9911.0,140.8573,141.2148,140.6597,140.989,9911.0
2018-02-21 09:50:00,149.84,149.92,149.29,149.46,8757.0,140.9702,141.0454,140.4527,140.6127,8757.0
2018-02-21 10:00:00,149.25,149.49,149.18,149.29,17917.0,140.4151,140.6409,140.3492,140.4527,17917.0
2018-02-21 10:10:00,149.15,149.43,148.9,149.36,19812.0,140.321,140.5844,140.0858,140.5186,19812.0
2018-02-21 10:20:00,149.35,149.46,149.05,149.05,10362.0,140.5092,140.6127,140.2269,140.2269,10362.0
2018-02-21 10:30:00,149.07,149.31,148.87,148.93,15673.0,140.2457,140.4715,140.0576,140.114,15673.0
2018-02-21 10:40:00,148.89,149.17,148.78,148.98,11582.0,140.0764,140.3398,139.9729,140.1611,11582.0
2018-02-21 10:50:00,149.01,149.43,148.98,149.3,19524.0,140.1893,140.5844,140.1611,140.4621,19524.0
2018-02-21 11:00:00,149.34,149.63,149.23,149.56,16626.0,140.4998,140.7726,140.3963,140.7067,16626.0
2018-02-21 11:10:00,149.55,149.61,149.37,149.61,11188.0,140.6973,140.7538,140.528,140.7538,11188.0
2018-02-21 11:20:00,149.64,150.07,149.61,150.06,15186.0,140.782,141.1865,140.7538,141.1771,15186.0
2018-02-21 11:30:00,150.07,150.13,149.99,150.1,4670.0,141.1865,141.243,141.1113,141.2148,4670.0
2018-02-21 11:40:00,150.15,150.25,150.01,150.23,10905.0,141.2618,141.3559,141.1301,141.3371,10905.0
2018-02-21 11:50:00,150.16,150.22,150.03,150.17,9861.0,141.2712,141.3277,141.1489,141.2806,9861.0
2018-02-21 12:00:00,150.17,150.22,150.01,150.22,15372.0,141.2806,141.3277,141.1301,141.3277,15372.0
2018-02-21 12:10:00,150.2,150.3,150.16,150.27,7300.0,141.3089,141.4029,141.2712,141.3747,7300.0
2018-02-21 12:20:00,150.26,150.37,150.2,150.37,12013.0,141.3653,141.4688,141.3089,141.4688,12013.0
2018-02-21 12:30:00,150.34,150.63,150.34,150.59,7681.0,141.4406,141.7134,141.4406,141.6758,7681.0
2018-02-21 12:40:00,150.63,150.64,150.45,150.53,10457.0,141.7134,141.7228,141.5441,141.6193,10457.0
2018-02-21 12:50:00,150.56,150.69,150.53,150.53,5586.0,141.6475,141.7698,141.6193,141.6193,5586.0
2018-02-21 13:00:00,150.6,150.62,150.43,150.48,6611.0,141.6852,141.704,141.5252,141.5723,6611.0
2018-02-21 13:10:00,150.44,150.61,150.35,150.59,6703.0,141.5346,141.6946,141.45,141.6758,6703.0
2018-02-21 13:20:00,150.55,150.6,150.38,150.55,10582.0,141.6381,141.6852,141.4782,141.6381,10582.0
2018-02-21 13:30:00,150.58,150.66,150.5,150.51,5005.0,141.6664,141.7416,141.5911,141.6005,5005.0
2018-02-21 13:40:00,150.58,150.82,150.47,150.81,8670.0,141.6664,141.8922,141.5629,141.8827,8670.0
2018-02-21 13:50:00,150.82,150.93,150.65,150.72,5576.0,141.8922,141.9956,141.7322,141.7981,5576.0
2018-02-21 14:00:00,150.74,151.39,150.7,151.22,12795.0,141.8169,142.4284,141.7793,142.2685,12795.0
2018-02-21 14:10:00,151.26,151.31,150.87,151.18,8624.0,142.3061,142.3531,141.9392,142.2308,8624.0
2018-02-21 14:20:00,151.18,151.32,151.0,151.16,26452.0,142.2308,142.3626,142.0615,142.212,26452.0
2018-02-21 14:30:00,151.21,151.41,151.06,151.31,20043.0,142.2591,142.4472,142.1179,142.3531,20043.0
2018-02-21 14:40:00,151.23,151.36,151.09,151.18,11914.0,142.2779,142.4002,142.1462,142.2308,11914.0
2018-02-21 14:50:00,151.17,151.21,150.87,151.01,10060.0,142.2214,142.2591,141.9392,142.0709,10060.0
2018-02-21 15:00:00,151.01,151.01,150.16,150.27,22809.0,142.0709,142.0709,141.2712,141.3747,22809.0
2018-02-21 15:10:00,150.24,150.85,150.1,150.71,52472.0,141.3465,141.9204,141.2148,141.7887,52472.0
2018-02-21 15:20:00,150.76,151.17,150.61,150.96,46527.0,141.8357,142.2214,141.6946,142.0239,46527.0
2018-02-21 15:30:00,150.97,151.25,150.42,150.5,26694.0,142.0333,142.2967,141.5158,141.5911,26694.0
2018-02-21 15:40:00,150.42,150.46,149.81,149.99,63773.0,141.5158,141.5535,140.9419,141.1113,63773.0
2018-02-21 15:50:00,150.0,150.19,149.56,149.6,138642.0,141.1207,141.2994,140.7067,140.7444,138642.0
2018-02-22 09:30:00,149.59,152.51,149.59,151.88,65262.0,140.735,143.4821,140.735,142.8894,65262.0
2018-02-22 09:40:00,151.95,152.82,151.54,152.01,43491.0,142.9553,143.7738,142.5695,143.0117,43491.0
2018-02-22 09:50:00,152.05,152.52,151.5,152.45,32074.0,143.0493,143.4915,142.5319,143.4257,32074.0
2018-02-22 10:00:00,152.54,152.54,150.87,150.87,27880.0,143.5103,143.5103,141.9392,141.9392,27880.0
2018-02-22 10:10:00,150.98,151.16,150.66,150.83,25596.0,142.0427,142.212,141.7416,141.9016,25596.0
2018-02-22 10:20:00,150.76,151.19,150.67,150.88,18500.0,141.8357,142.2402,141.751,141.9486,18500.0
2018-02-22 10:30:00,150.91,151.25,150.91,151.09,15123.0,141.9768,142.2967,141.9768,142.1462,15123.0
2018-02-22 10:40:00,151.03,151.43,150.91,151.15,15972.0,142.0897,142.466,141.9768,142.2026,15972.0
2018-02-22 10:50:00,151.14,151.73,151.14,151.73,25841.0,142.1932,142.7483,142.1932,142.7483,25841.0
2018-02-22 11:00:00,151.73,151.78,151.51,151.65,20707.0,142.7483,142.7953,142.5413,142.673,20707.0
2018-02-22 11:10:00,151.64,151.88,151.53,151.65,29999.0,142.6636,142.8894,142.5601,142.673,29999.0
2018-02-22 11:20:00,151.62,151.94,151.6,151.83,24037.0,142.6448,142.9459,142.626,142.8424,24037.0
2018-02-22 11:30:00,151.78,151.95,151.56,151.73,27074.0,142.7953,142.9553,142.5883,142.7483,27074.0
2018-02-22 11:40:00,151.79,152.13,151.65,151.89,24567.0,142.8047,143.1246,142.673,142.8988,24567.0
2018-02-22 11:50:00,151.88,152.12,151.83,151.87,17346.0,142.8894,143.1152,142.8424,142.88,17346.0
2018-02-22 12:00:00,151.9,152.02,151.35,151.38,15056.0,142.9082,143.0211,142.3908,142.419,15056.0
2018-02-22 12:10:00,151.35,151.35,151.01,151.15,20003.0,142.3908,142.3908,142.0709,142.2026,20003.0
2018-02-22 12:20:00,151.16,151.5,151.12,151.45,20436.0,142.212,142.5319,142.1744,142.4849,20436.0
2018-02-22 12:30:00,151.54,151.73,151.46,151.47,22063.0,142.5695,142.7483,142.4943,142.5037,22063.0
2018-02-22 12:40:00,151.42,151.47,151.09,151.09,18281.0,142.4566,142.5037,142.1462,142.1462,18281.0
2018-02-22 12:50:00,150.98,151.29,150.85,151.1,22451.0,142.0427,142.3343,141.9204,142.1556,22451.0
2018-02-22 13:00:00,151.13,151.3,150.88,150.95,13108.0,142.1838,142.3437,141.9486,142.0145,13108.0
2018-02-22 13:10:00,150.91,150.91,150.31,150.31,14510.0,141.9768,141.9768,141.4123,141.4123,14510.0
2018-02-22 13:20:00,150.27,150.47,150.15,150.33,10115.0,141.3747,141.5629,141.2618,141.4312,10115.0
2018-02-22 13:30:00,150.36,150.36,149.75,149.82,20780.0,141.4594,141.4594,140.8855,140.9513,20780.0
2018-02-22 13:40:00,149.76,149.81,149.42,149.54,31733.0,140.8949,140.9419,140.575,140.6879,31733.0
2018-02-22 13:50:00,149.42,150.07,149.36,149.91,22727.0,140.575,141.1865,140.5186,141.036,22727.0
2018-02-22 14:00:00,149.91,150.25,149.86,150.1,18632.0,141.036,141.3559,140.989,141.2148,18632.0
2018-02-22 14:10:00,150.11,150.11,149.89,149.96,11811.0,141.2242,141.2242,141.0172,141.0831,11811.0
2018-02-22 14:20:00,150.0,150.68,149.88,150.68,24747.0,141.1207,141.7604,141.0078,141.7604,24747.0
2018-02-22 14:30:00,150.65,150.8,150.16,150.25,22256.0,141.7322,141.8733,141.2712,141.3559,22256.0
2018-02-22 14:40:00,150.27,150.62,150.25,150.51,55323.0,141.3747,141.704,141.3559,141.6005,55323.0
2018-02-22 14:50:00,150.51,150.89,150.09,150.09,49170.0,141.6005,141.958,141.2054,141.2054,49170.0
2018-02-22 15:00:00,150.09,150.26,149.84,149.88,40313.0,141.2054,141.3653,140.9702,141.0078,40313.0
2018-02-22 15:10:00,149.88,150.31,149.87,150.26,31734.0,141.0078,141.4123,140.9984,141.3653,31734.0
2018-02-22 15:20:00,150.26,150.8,150.16,150.72,38200.0,141.3653,141.8733,141.2712,141.7981,38200.0
2018-02-22 15:30:00,150.74,150.92,150.45,150.83,67829.0,141.8169,141.9862,141.5441,141.9016,67829.0
2018-02-22 15:40:00,150.82,150.97,149.82,149.86,66715.0,141.8922,142.0333,140.9513,140.989,66715.0
2018-02-22 15:50:00,149.83,150.49,149.8,150.11,95773.0,140.9608,141.5817,140.9325,141.2242,95773.0
2018-02-23 09:30:00,150.72,152.44,150.72,151.83,37444.0,141.7981,143.4163,141.7981,142.8424,37444.0
2018-02-23 09:40:00,151.78,152.13,150.62,150.77,26201.0,142.7953,143.1246,141.704,141.8451,26201.0
2018-02-23 09:50:00,150.71,151.64,150.5,151.16,26743.0,141.7887,142.6636,141.5911,142.212,26743.0
2018-02-23 10:00:00,151.22,151.47,150.59,150.59,40981.0,142.2685,142.5037,141.6758,141.6758,40981.0
2018-02-23 10:10:00,150.7,150.71,150.43,150.61,16245.0,141.7793,141.7887,141.5252,141.6946,16245.0
2018-02-23 10:20:00,150.62,150.78,150.3,150.78,19481.0,141.704,141.8545,141.4029,141.8545,19481.0
2018-02-23 10:30:00,150.83,151.57,150.82,151.45,43440.0,141.9016,142.5978,141.8922,142.4849,43440.0
2018-02-23 10:40:00,151.46,152.1,151.4,151.76,19155.0,142.4943,143.0964,142.4378,142.7765,19155.0
2018-02-23 10:50:00,151.73,151.8,151.55,151.76,31666.0,142.7483,142.8141,142.5789,142.7765,31666.0
2018-02-23 11:00:00,151.71,151.89,151.52,151.7,32028.0,142.7295,142.8988,142.5507,142.7201,32028.0
2018-02-23 11:10:00,151.7,151.79,151.58,151.75,38912.0,142.7201,142.8047,142.6072,142.7671,38912.0
2018-02-23 11:20:00,151.68,152.1,151.67,151.97,24257.0,142.7012,143.0964,142.6918,142.9741,24257.0
2018-02-23 11:30:00,151.94,152.09,151.84,152.06,18486.0,142.9459,143.087,142.8518,143.0587,18486.0
2018-02-23 11:40:00,152.06,152.07,151.85,151.85,16393.0,143.0587,143.0682,142.8612,142.8612,16393.0
2018-02-23 11:50:00,151.9,151.99,151.78,151.82,12851.0,142.9082,142.9929,142.7953,142.833,12851.0
2018-02-23 12:00:00,151.82,152.03,151.72,151.9,10600.0,142.833,143.0305,142.7389,142.9082,10600.0
2018-02-23 12:10:00,151.84,152.06,151.79,151.97,9671.0,142.8518,143.0587,142.8047,142.9741,9671.0
2018-02-23 12:20:00,151.9,152.04,151.83,152.04,14210.0,142.9082,143.0399,142.8424,143.0399,14210.0
2018-02-23 12:30:00,152.05,152.05,151.85,151.99,14182.0,143.0493,143.0493,142.8612,142.9929,14182.0
2018-02-23 12:40:00,151.96,152.04,151.86,152.01,24109.0,142.9647,143.0399,142.8706,143.0117,24109.0
2018-02-23 12:50:00,151.93,152.26,151.85,152.24,12583.0,142.9364,143.2469,142.8612,143.2281,12583.0
2018-02-23 13:00:00,152.19,152.54,152.05,152.47,22399.0,143.1811,143.5103,143.0493,143.4445,22399.0
2018-02-23 13:10:00,152.43,152.75,152.34,152.34,18314.0,143.4068,143.7079,143.3222,143.3222,18314.0
2018-02-23 13:20:00,152.35,152.35,151.98,151.99,9969.0,143.3316,143.3316,142.9835,142.9929,9969.0
2018-02-23 13:30:00,151.97,151.98,151.67,151.82,17350.0,142.9741,142.9835,142.6918,142.833,17350.0
2018-02-23 13:40:00,151.96,152.13,151.87,152.11,9711.0,142.9647,143.1246,142.88,143.1058,9711.0
2018-02-23 13:50:00,152.05,152.07,151.91,151.98,10868.0,143.0493,143.0682,142.9176,142.9835,10868.0
2018-02-23 14:00:00,152.03,152.09,151.89,151.94,22173.0,143.0305,143.087,142.8988,142.9459,22173.0
2018-02-23 14:10:00,151.88,151.97,151.82,151.84,6909.0,142.8894,142.9741,142.833,142.8518,6909.0
2018-02-23 14:20:00,151.82,152.26,151.82,152.17,8678.0,142.833,143.2469,142.833,143.1622,8678.0
2018-02-23 14:30:00,152.1,152.23,151.99,152.09,18433.0,143.0964,143.2187,142.9929,143.087,18433.0
2018-02-23 14:40:00,152.09,152.67,152.09,152.53,19886.0,143.087,143.6326,143.087,143.5009,19886.0
2018-02-23 14:50:00,152.54,152.81,152.53,152.54,18108.0,143.5103,143.7644,143.5009,143.5103,18108.0
2018-02-23 15:00:00,152.64,153.05,152.57,152.92,18182.0,143.6044,143.9901,143.5386,143.8678,18182.0
2018-02-23 15:10:00,152.92,153.03,152.53,152.61,19615.0,143.8678,143.9713,143.5009,143.5762,19615.0
2018-02-23 15:20:00,152.61,152.85,152.59,152.85,19263.0,143.5762,143.802,143.5574,143.802,19263.0
2018-02-23 15:30:00,152.81,153.07,152.69,152.69,35122.0,143.7644,144.009,143.6515,143.6515,35122.0
2018-02-23 15:40:00,152.65,152.71,152.31,152.39,59362.0,143.6138,143.6703,143.2939,143.3692,59362.0
2018-02-23 15:50:00,152.35,152.78,152.25,152.67,71350.0,143.3316,143.7361,143.2375,143.6326,71350.0
2018-02-26 09:30:00,152.51,152.95,152.3,152.62,32417.0,143.4821,143.8961,143.2845,143.5856,32417.0
2018-02-26 09:40:00,152.77,153.14,152.25,152.92,34487.0,143.7267,144.0748,143.2375,143.8678,34487.0
2018-02-26 09:50:00,152.99,153.28,152.84,153.23,17379.0,143.9337,144.2065,143.7926,144.1595,17379.0
2018-02-26 10:00:00,153.23,153.23,152.71,153.05,30465.0,144.1595,144.1595,143.6703,143.9901,30465.0
2018-02-26 10:10:00,153.04,153.09,152.54,152.86,15301.0,143.9807,144.0278,143.5103,143.8114,15301.0
2018-02-26 10:20:00,152.77,153.1,152.58,152.62,21406.0,143.7267,144.0372,143.548,143.5856,21406.0
2018-02-26 10:30:00,152.62,152.67,152.22,152.33,11305.0,143.5856,143.6326,143.2093,143.3128,11305.0
2018-02-26 10:40:00,152.5,153.0,152.25,152.89,12880.0,143.4727,143.9431,143.2375,143.8396,12880.0
2018-02-26 10:50:00,152.86,152.88,152.65,152.87,7607.0,143.8114,143.8302,143.6138,143.8208,7607.0
2018-02-26 11:00:00,152.83,153.25,152.8,153.15,34931.0,143.7832,144.1783,143.7549,144.0842,34931.0
2018-02-26 11:10:00,153.2,153.53,153.19,153.53,9448.0,144.1313,144.4417,144.1219,144.4417,9448.0
2018-02-26 11:20:00,153.48,153.5,153.3,153.37,23862.0,144.3947,144.4135,144.2253,144.2912,23862.0
2018-02-26 11:30:00,153.37,153.37,152.95,152.96,8400.0,144.2912,144.2912,143.8961,143.9055,8400.0
2018-02-26 11:40:00,153.03,153.24,152.98,153.2,13220.0,143.9713,144.1689,143.9243,144.1313,13220.0
2018-02-26 11:50:00,153.2,153.44,153.17,153.27,16210.0,144.1313,144.3571,144.103,144.1971,16210.0
2018-02-26 12:00:00,153.31,153.55,153.31,153.53,24412.0,144.2348,144.4605,144.2348,144.4417,24412.0
2018-02-26 12:10:00,153.53,153.81,153.53,153.62,13242.0,144.4417,144.7052,144.4417,144.5264,13242.0
2018-02-26 12:20:00,153.67,153.82,153.54,153.69,9235.0,144.5734,144.7146,144.4511,144.5923,9235.0
2018-02-26 12:30:00,153.75,153.79,153.55,153.71,12937.0,144.6487,144.6863,144.4605,144.6111,12937.0
2018-02-26 12:40:00,153.68,153.86,153.6,153.83,7874.0,144.5829,144.7522,144.5076,144.724,7874.0
2018-02-26 12:50:00,153.88,153.94,153.75,153.9,10085.0,144.771,144.8275,144.6487,144.7898,10085.0
2018-02-26 13:00:00,153.96,154.01,153.85,153.9,6502.0,144.8463,144.8933,144.7428,144.7898,6502.0
2018-02-26 13:10:00,153.88,154.07,153.84,154.06,5650.0,144.771,144.9498,144.7334,144.9404,5650.0
2018-02-26 13:20:00,154.01,154.09,153.96,154.07,6776.0,144.8933,144.9686,144.8463,144.9498,6776.0
2018-02-26 13:30:00,154.07,154.24,154.0,154.17,11663.0,144.9498,145.1097,144.8839,145.0438,11663.0
2018-02-26 13:40:00,154.16,154.32,154.12,154.28,14381.0,145.0344,145.185,144.9968,145.1473,14381.0
2018-02-26 13:50:00,154.29,154.75,154.27,154.74,38530.0,145.1567,145.5895,145.1379,145.5801,38530.0
2018-02-26 14:00:00,154.7,154.89,154.65,154.87,16614.0,145.5425,145.7212,145.4954,145.7024,16614.0
2018-02-26 14:10:00,154.87,155.05,154.86,155.01,43633.0,145.7024,145.8718,145.693,145.8341,43633.0
2018-02-26 14:20:00,155.03,155.04,154.69,154.72,26815.0,145.8529,145.8623,145.5331,145.5613,26815.0
2018-02-26 14:30:00,154.72,155.02,154.66,154.85,16506.0,145.5613,145.8435,145.5048,145.6836,16506.0
2018-02-26 14:40:00,154.81,155.17,154.35,154.82,51358.0,145.646,145.9847,145.2132,145.6554,51358.0
2018-02-26 14:50:00,154.68,155.17,154.45,154.76,24548.0,145.5237,145.9847,145.3073,145.5989,24548.0
2018-02-26 15:00:00,154.71,155.09,154.68,154.88,22684.0,145.5519,145.9094,145.5237,145.7118,22684.0
2018-02-26 15:10:00,154.91,155.08,154.85,155.06,31898.0,145.74,145.9,145.6836,145.8812,31898.0
2018-02-26 15:20:00,155.04,155.27,154.93,155.02,67104.0,145.8623,146.0787,145.7589,145.8435,67104.0
2018-02-26 15:30:00,155.0,155.07,154.66,154.92,26864.0,145.8247,145.8906,145.5048,145.7494,26864.0
2018-02-26 15:40:00,154.93,154.96,154.18,154.26,50892.0,145.7589,145.7871,145.0533,145.1285,50892.0
2018-02-26 15:50:00,154.26,154.55,154.17,154.53,79353.0,145.1285,145.4014,145.0438,145.3825,79353.0
2018-02-27 09:30:00,155.0,155.11,153.58,154.79,35752.0,145.8247,145.9282,144.4888,145.6271,35752.0
2018-02-27 09:40:00,154.78,155.07,154.26,154.88,31905.0,145.6177,145.8906,145.1285,145.7118,31905.0
2018-02-27 09:50:00,154.88,155.38,154.42,154.65,29684.0,145.7118,146.1822,145.279,145.4954,29684.0
2018-02-27 10:00:00,154.77,154.89,154.11,154.8,11314.0,145.6083,145.7212,144.9874,145.6366,11314.0
2018-02-27 10:10:00,154.77,155.05,154.41,154.67,12572.0,145.6083,145.8718,145.2696,145.5142,12572.0
2018-02-27 10:20:00,154.77,155.24,154.56,154.6,25184.0,145.6083,146.0505,145.4108,145.4484,25184.0
2018-02-27 10:30:00,154.65,154.65,154.15,154.18,12985.0,145.4954,145.4954,145.025,145.0533,12985.0
2018-02-27 10:40:00,154.33,154.71,154.28,154.34,20134.0,145.1944,145.5519,145.1473,145.2038,20134.0
2018-02-27 10:50:00,154.4,154.49,153.65,153.65,31299.0,145.2602,145.3449,144.5546,144.5546,31299.0
2018-02-27 11:00:00,153.65,154.05,153.6,154.03,11629.0,144.5546,144.9309,144.5076,144.9121,11629.0
2018-02-27 11:10:00,154.0,154.36,153.96,154.32,18180.0,144.8839,145.2226,144.8463,145.185,18180.0
2018-02-27 11:20:00,154.24,154.38,153.82,154.25,16620.0,145.1097,145.2414,144.7146,145.1191,16620.0
2018-02-27 11:30:00,154.18,154.54,154.03,154.34,17411.0,145.0533,145.3919,144.9121,145.2038,17411.0
2018-02-27 11:40:00,154.31,154.74,152.35,152.52,87337.0,145.1756,145.5801,143.3316,143.4915,87337.0
2018-02-27 11:50:00,152.6,152.97,151.97,152.81,36109.0,143.5668,143.9149,142.9741,143.7644,36109.0
2018-02-27 12:00:00,152.8,153.42,152.53,153.19,62466.0,143.7549,144.3382,143.5009,144.1219,62466.0
2018-02-27 12:10:00,153.12,153.48,152.19,152.42,43094.0,144.056,144.3947,143.1811,143.3974,43094.0
2018-02-27 12:20:00,152.25,152.78,151.85,152.64,36239.0,143.2375,143.7361,142.8612,143.6044,36239.0
2018-02-27 12:30:00,152.68,153.11,152.59,153.0,39272.0,143.642,144.0466,143.5574,143.9431,39272.0
2018-02-27 12:40:00,152.92,153.49,152.73,153.27,29928.0,143.8678,144.4041,143.6891,144.1971,29928.0
2018-02-27 12:50:00,153.19,153.97,153.18,153.9,29818.0,144.1219,144.8557,144.1124,144.7898,29818.0
2018-02-27 13:00:00,153.82,154.34,153.74,154.34,27965.0,144.7146,145.2038,144.6393,145.2038,27965.0
2018-02-27 13:10:00,154.34,154.4,153.86,154.31,21613.0,145.2038,145.2602,144.7522,145.1756,21613.0
2018-02-27 13:20:00,154.25,154.42,154.12,154.3,27846.0,145.1191,145.279,144.9968,145.1662,27846.0
2018-02-27 13:30:00,154.3,154.42,154.08,154.23,22022.0,145.1662,145.279,144.9592,145.1003,22022.0
2018-02-27 13:40:00,154.16,154.72,154.14,154.55,28291.0,145.0344,145.5613,145.0156,145.4014,28291.0
2018-02-27 13:50:00,154.46,154.54,153.92,153.99,29287.0,145.3167,145.3919,144.8086,144.8745,29287.0
2018-02-27 14:00:00,154.02,154.18,153.53,153.57,37204.0,144.9027,145.0533,144.4417,144.4794,37204.0
2018-02-27 14:10:00,153.57,154.38,153.28,154.38,36297.0,144.4794,145.2414,144.2065,145.2414,36297.0
2018-02-27 14:20:00,154.3,154.79,154.0,154.73,38101.0,145.1662,145.6271,144.8839,145.5707,38101.0
2018-02-27 14:30:00,154.67,155.0,154.43,154.43,42768.0,145.5142,145.8247,145.2885,145.2885,42768.0
2018-02-27 14:40:00,154.37,154.4,153.85,154.07,36722.0,145.232,145.2602,144.7428,144.9498,36722.0
2018-02-27 14:50:00,154.07,154.74,153.96,154.53,40689.0,144.9498,145.5801,144.8463,145.3825,40689.0
2018-02-27 15:00:00,154.49,154.82,154.15,154.27,51044.0,145.3449,145.6554,145.025,145.1379,51044.0
2018-02-27 15:10:00,154.33,154.44,153.47,153.53,51925.0,145.1944,145.2979,144.3853,144.4417,51925.0
2018-02-27 15:20:00,153.53,154.03,153.37,153.98,37493.0,144.4417,144.9121,144.2912,144.8651,37493.0
2018-02-27 15:30:00,153.99,154.08,153.51,153.9,50853.0,144.8745,144.9592,144.4229,144.7898,50853.0
2018-02-27 15:40:00,153.92,154.42,153.82,154.25,71492.0,144.8086,145.279,144.7146,145.1191,71492.0
2018-02-27 15:50:00,154.24,154.32,153.65,153.66,133767.0,145.1097,145.185,144.5546,144.564,133767.0
2018-02-28 09:30:00,153.75,153.9,152.87,152.92,31788.0,144.9783,145.1197,144.1485,144.1956,31788.0
2018-02-28 09:40:00,152.92,153.27,152.31,152.7,22179.0,144.1956,144.5257,143.6204,143.9882,22179.0
2018-02-28 09:50:00,152.88,153.83,152.78,153.77,26370.0,144.1579,145.0537,144.0636,144.9971,26370.0
2018-02-28 10:00:00,153.65,153.82,152.85,152.86,23654.0,144.884,145.0443,144.1296,144.139,23654.0
2018-02-28 10:10:00,152.86,153.4,152.7,153.4,11120.0,144.139,144.6482,143.9882,144.6482,11120.0
2018-02-28 10:20:00,153.42,153.73,153.21,153.72,8091.0,144.6671,144.9594,144.4691,144.95,8091.0
2018-02-28 10:30:00,153.72,153.72,153.16,153.55,18278.0,144.95,144.95,144.4219,144.7897,18278.0
2018-02-28 10:40:00,153.55,153.55,153.09,153.16,40603.0,144.7897,144.7897,144.3559,144.4219,40603.0
2018-02-28 10:50:00,153.07,153.21,152.41,152.69,24476.0,144.3371,144.4691,143.7147,143.9787,24476.0
2018-02-28 11:00:00,152.69,152.75,152.41,152.41,12245.0,143.9787,144.0353,143.7147,143.7147,12245.0
2018-02-28 11:10:00,152.34,152.61,152.13,152.28,30747.0,143.6487,143.9033,143.4507,143.5921,30747.0
2018-02-28 11:20:00,152.32,152.48,152.11,152.12,15286.0,143.6299,143.7807,143.4318,143.4413,15286.0
2018-02-28 11:30:00,152.14,152.14,151.51,151.66,14852.0,143.4601,143.4601,142.8661,143.0075,14852.0
2018-02-28 11:40:00,151.68,152.1,151.66,151.72,13528.0,143.0264,143.4224,143.0075,143.0641,13528.0
2018-02-28 11:50:00,151.87,151.98,151.61,151.62,9411.0,143.2055,143.3093,142.9604,142.9698,9411.0
2018-02-28 12:00:00,151.71,152.18,151.68,152.18,13839.0,143.0547,143.4978,143.0264,143.4978,13839.0
2018-02-28 12:10:00,152.17,152.17,151.75,151.75,11677.0,143.4884,143.4884,143.0924,143.0924,11677.0
2018-02-28 12:20:00,151.83,152.15,151.7,151.82,16729.0,143.1678,143.4696,143.0452,143.1584,16729.0
2018-02-28 12:30:00,151.84,152.03,151.61,151.8,9317.0,143.1772,143.3564,142.9604,143.1395,9317.0
2018-02-28 12:40:00,151.8,152.09,151.37,151.89,16584.0,143.1395,143.413,142.7341,143.2244,16584.0
2018-02-28 12:50:00,151.87,152.03,151.46,151.54,17318.0,143.2055,143.3564,142.8189,142.8944,17318.0
2018-02-28 13:00:00,151.59,151.87,151.46,151.84,15829.0,142.9415,143.2055,142.8189,143.1772,15829.0
2018-02-28 13:10:00,151.82,152.15,151.56,151.95,36872.0,143.1584,143.4696,142.9132,143.281,36872.0
2018-02-28 13:20:00,152.01,152.17,151.83,152.14,14904.0,143.3375,143.4884,143.1678,143.4601,14904.0
2018-02-28 13:30:00,152.07,152.36,151.82,151.9,17934.0,143.3941,143.6676,143.1584,143.2338,17934.0
2018-02-28 13:40:00,151.81,152.02,151.52,151.65,30474.0,143.149,143.347,142.8755,142.9981,30474.0
2018-02-28 13:50:00,151.6,151.95,151.55,151.95,29781.0,142.9509,143.281,142.9038,143.281,29781.0
2018-02-28 14:00:00,152.0,152.39,152.0,152.34,24616.0,143.3281,143.6959,143.3281,143.6487,24616.0
2018-02-28 14:10:00,152.37,152.38,151.85,151.94,41210.0,143.677,143.6864,143.1867,143.2715,41210.0
2018-02-28 14:20:00,151.99,152.35,151.99,152.13,24279.0,143.3187,143.6581,143.3187,143.4507,24279.0
2018-02-28 14:30:00,152.11,152.11,151.62,151.75,19666.0,143.4318,143.4318,142.9698,143.0924,19666.0
2018-02-28 14:40:00,151.78,152.19,151.76,151.84,34843.0,143.1207,143.5073,143.1018,143.1772,34843.0
2018-02-28 14:50:00,151.85,151.94,151.39,151.58,31316.0,143.1867,143.2715,142.7529,142.9321,31316.0
2018-02-28 15:00:00,151.64,151.64,151.14,151.23,27323.0,142.9886,142.9886,142.5172,142.602,27323.0
2018-02-28 15:10:00,151.16,151.19,150.61,150.67,39517.0,142.536,142.5643,142.0174,142.074,39517.0
2018-02-28 15:20:00,150.64,150.73,150.25,150.37,39074.0,142.0457,142.1306,141.678,141.7911,39074.0
2018-02-28 15:30:00,150.36,150.65,150.05,150.63,38241.0,141.7817,142.0551,141.4894,142.0363,38241.0
2018-02-28 15:40:00,150.6,150.64,149.78,149.87,74993.0,142.008,142.0457,141.2348,141.3196,74993.0
2018-02-28 15:50:00,149.8,149.91,149.09,149.23,208145.0,141.2536,141.3573,140.5841,140.7161,208145.0
2018-03-01 09:30:00,149.25,150.07,148.61,148.62,68564.0,140.735,141.5082,140.1315,140.1409,68564.0
2018-03-01 09:40:00,148.61,149.63,148.23,149.52,42181.0,140.1315,141.0933,139.7732,140.9896,42181.0
2018-03-01 09:50:00,149.54,149.65,148.76,149.33,34847.0,141.0085,141.1122,140.273,140.8104,34847.0
2018-03-01 10:00:00,149.22,149.74,149.02,149.25,44096.0,140.7067,141.197,140.5181,140.735,44096.0
2018-03-01 10:10:00,149.1,149.53,148.9,149.53,31742.0,140.5936,140.999,140.405,140.999,31742.0
2018-03-01 10:20:00,149.48,149.89,149.3,149.77,30821.0,140.9519,141.3385,140.7822,141.2253,30821.0
2018-03-01 10:30:00,149.84,150.34,149.54,150.1,51377.0,141.2913,141.7628,141.0085,141.5365,51377.0
2018-03-01 10:40:00,150.07,150.3,149.68,149.79,24485.0,141.5082,141.7251,141.1405,141.2442,24485.0
2018-03-01 10:50:00,149.89,150.2,149.65,149.88,31181.0,141.3385,141.6308,141.1122,141.3291,31181.0
2018-03-01 11:00:00,149.72,150.11,149.57,149.94,21935.0,141.1782,141.5459,141.0367,141.3856,21935.0
2018-03-01 11:10:00,149.89,150.01,149.56,149.9,20498.0,141.3385,141.4516,141.0273,141.3479,20498.0
2018-03-01 11:20:00,149.95,149.95,149.49,149.49,21428.0,141.3951,141.3951,140.9613,140.9613,21428.0
2018-03-01 11:30:00,149.53,149.55,148.93,148.96,30324.0,140.999,141.0179,140.4333,140.4615,30324.0
2018-03-01 11:40:00,149.09,149.42,148.97,148.99,24242.0,140.5841,140.8953,140.471,140.4898,24242.0
2018-03-01 11:50:00,149.07,149.29,149.01,149.08,19791.0,140.5653,140.7727,140.5087,140.5747,19791.0
2018-03-01 12:00:00,149.01,149.07,148.59,148.7,24845.0,140.5087,140.5653,140.1127,140.2164,24845.0
2018-03-01 12:10:00,148.67,148.74,148.3,148.3,12824.0,140.1881,140.2541,139.8392,139.8392,12824.0
2018-03-01 12:20:00,148.37,148.55,148.08,148.39,15539.0,139.9052,140.0749,139.6318,139.9241,15539.0
2018-03-01 12:30:00,148.39,148.43,147.94,148.08,24262.0,139.9241,139.9618,139.4997,139.6318,24262.0
2018-03-01 12:40:00,148.19,148.42,147.98,148.3,11763.0,139.7355,139.9524,139.5375,139.8392,11763.0
2018-03-01 12:50:00,148.4,148.42,147.87,148.14,20819.0,139.9335,139.9524,139.4337,139.6883,20819.0
2018-03-01 13:00:00,147.95,148.05,147.06,147.14,23317.0,139.5092,139.6035,138.6699,138.7454,23317.0
2018-03-01 13:10:00,147.24,147.59,147.1,147.58,17944.0,138.8397,139.1697,138.7077,139.1603,17944.0
2018-03-01 13:20:00,147.5,147.63,147.3,147.48,25150.0,139.0848,139.2074,138.8963,139.066,25150.0
2018-03-01 13:30:00,147.38,147.57,147.25,147.25,39120.0,138.9717,139.1509,138.8491,138.8491,39120.0
2018-03-01 13:40:00,147.17,147.28,146.59,146.73,18180.0,138.7737,138.8774,138.2268,138.3588,18180.0
2018-03-01 13:50:00,146.78,146.98,146.39,146.39,24434.0,138.4059,138.5945,138.0382,138.0382,24434.0
2018-03-01 14:00:00,146.37,146.55,145.86,146.22,41620.0,138.0193,138.189,137.5384,137.8779,41620.0
2018-03-01 14:10:00,146.22,146.42,145.87,146.38,41631.0,137.8779,138.0665,137.5478,138.0287,41631.0
2018-03-01 14:20:00,146.37,146.66,146.17,146.41,34197.0,138.0193,138.2928,137.8307,138.057,34197.0
2018-03-01 14:30:00,146.45,146.57,145.93,145.96,36691.0,138.0947,138.2079,137.6044,137.6327,36691.0
2018-03-01 14:40:00,145.99,146.62,145.91,146.3,21472.0,137.661,138.2551,137.5856,137.9533,21472.0
2018-03-01 14:50:00,146.28,146.88,146.1,146.76,41854.0,137.9344,138.5002,137.7647,138.3871,41854.0
2018-03-01 15:00:00,146.7,146.98,146.56,146.91,38506.0,138.3305,138.5945,138.1985,138.5285,38506.0
2018-03-01 15:10:00,146.94,147.3,146.71,147.12,60575.0,138.5568,138.8963,138.3399,138.7265,60575.0
2018-03-01 15:20:00,147.14,147.2,146.66,146.8,39304.0,138.7454,138.802,138.2928,138.4248,39304.0
2018-03-01 15:30:00,146.79,146.85,145.84,145.92,61747.0,138.4154,138.4719,137.5196,137.595,61747.0
2018-03-01 15:40:00,145.88,146.54,145.75,146.54,112933.0,137.5573,138.1796,137.4347,138.1796,112933.0
2018-03-01 15:50:00,146.51,146.93,146.09,146.47,153734.0,138.1513,138.5474,137.7553,138.1136,153734.0
2018-03-02 09:30:00,145.8,147.52,145.74,146.43,32883.0,137.4818,139.1037,137.4253,138.0759,32883.0
2018-03-02 09:40:00,146.29,146.63,145.51,145.77,21010.0,137.9439,138.2645,137.2084,137.4535,21010.0
2018-03-02 09:50:00,145.59,145.78,144.81,145.29,27764.0,137.2838,137.463,136.5483,137.0009,27764.0
2018-03-02 10:00:00,145.36,146.41,145.18,146.24,49483.0,137.0669,138.057,136.8972,137.8967,49483.0
2018-03-02 10:10:00,146.09,146.75,146.03,146.33,38773.0,137.7553,138.3776,137.6987,137.9816,38773.0
2018-03-02 10:20:00,146.33,146.89,146.32,146.76,23112.0,137.9816,138.5096,137.9722,138.3871,23112.0
2018-03-02 10:30:00,146.92,147.12,146.58,147.09,20171.0,138.5379,138.7265,138.2173,138.6982,20171.0
2018-03-02 10:40:00,147.2,148.1,147.16,147.82,45469.0,138.802,139.6506,138.7642,139.3866,45469.0
2018-03-02 10:50:00,147.89,147.89,147.14,147.17,26708.0,139.4526,139.4526,138.7454,138.7737,26708.0
2018-03-02 11:00:00,147.09,147.3,146.97,147.11,15205.0,138.6982,138.8963,138.5851,138.7171,15205.0
2018-03-02 11:10:00,147.1,147.36,147.01,147.09,17801.0,138.7077,138.9528,138.6228,138.6982,17801.0
2018-03-02 11:20:00,147.09,147.97,147.08,147.9,22090.0,138.6982,139.528,138.6888,139.462,22090.0
2018-03-02 11:30:00,147.88,148.42,147.88,148.34,24260.0,139.4432,139.9524,139.4432,139.8769,24260.0
2018-03-02 11:40:00,148.34,148.69,148.27,148.56,15567.0,139.8769,140.207,139.8109,140.0844,15567.0
2018-03-02 11:50:00,148.51,148.63,148.26,148.56,20589.0,140.0372,140.1504,139.8015,140.0844,20589.0
2018-03-02 12:00:00,148.56,148.71,148.44,148.54,17222.0,140.0844,140.2258,139.9712,140.0655,17222.0
2018-03-02 12:10:00,148.52,148.61,148.26,148.59,16875.0,140.0467,140.1315,139.8015,140.1127,16875.0
2018-03-02 12:20:00,148.47,148.99,148.34,148.73,15922.0,139.9995,140.4898,139.8769,140.2447,15922.0
2018-03-02 12:30:00,148.58,149.25,148.54,149.23,30592.0,140.1032,140.735,140.0655,140.7161,30592.0
2018-03-02 12:40:00,149.26,149.28,148.87,149.0,12055.0,140.7444,140.7633,140.3767,140.4993,12055.0
2018-03-02 12:50:00,148.96,149.11,148.79,148.79,5400.0,140.4615,140.603,140.3012,140.3012,5400.0
2018-03-02 13:00:00,148.77,148.94,148.67,148.75,15420.0,140.2824,140.4427,140.1881,140.2635,15420.0
2018-03-02 13:10:00,148.75,149.01,148.66,148.84,22283.0,140.2635,140.5087,140.1787,140.3484,22283.0
2018-03-02 13:20:00,148.9,149.01,148.72,148.78,12990.0,140.405,140.5087,140.2352,140.2918,12990.0
2018-03-02 13:30:00,148.78,148.87,148.54,148.7,17713.0,140.2918,140.3767,140.0655,140.2164,17713.0
2018-03-02 13:40:00,148.76,148.85,148.52,148.7,11666.0,140.273,140.3578,140.0467,140.2164,11666.0
2018-03-02 13:50:00,148.69,148.85,148.64,148.78,18389.0,140.207,140.3578,140.1598,140.2918,18389.0
2018-03-02 14:00:00,148.71,149.05,148.64,148.97,47131.0,140.2258,140.5464,140.1598,140.471,47131.0
2018-03-02 14:10:00,148.93,149.11,148.62,148.66,25236.0,140.4333,140.603,140.1409,140.1787,25236.0
2018-03-02 14:20:00,148.74,148.88,148.55,148.65,14864.0,140.2541,140.3861,140.0749,140.1692,14864.0
2018-03-02 14:30:00,148.67,148.67,147.89,148.1,30606.0,140.1881,140.1881,139.4526,139.6506,30606.0
2018-03-02 14:40:00,148.1,148.43,147.87,148.41,44260.0,139.6506,139.9618,139.4337,139.9429,44260.0
2018-03-02 14:50:00,148.41,148.69,148.38,148.55,15552.0,139.9429,140.207,139.9146,140.0749,15552.0
2018-03-02 15:00:00,148.53,148.59,148.11,148.37,15096.0,140.0561,140.1127,139.66,139.9052,15096.0
2018-03-02 15:10:00,148.33,148.67,148.22,148.61,13934.0,139.8675,140.1881,139.7638,140.1315,13934.0
2018-03-02 15:20:00,148.66,149.0,148.66,148.94,23148.0,140.1787,140.4993,140.1787,140.4427,23148.0
2018-03-02 15:30:00,148.87,149.4,148.8,149.31,20751.0,140.3767,140.8764,140.3107,140.7916,20751.0
2018-03-02 15:40:00,149.39,149.64,149.17,149.48,106299.0,140.867,141.1028,140.6596,140.9519,106299.0
2018-03-02 15:50:00,149.52,150.15,149.42,149.84,205589.0,140.9896,141.5837,140.8953,141.2913,205589.0
2018-03-05 09:30:00,149.28,150.48,149.04,150.48,27625.0,140.7633,141.8948,140.537,141.8948,27625.0
2018-03-05 09:40:00,150.03,150.05,148.89,148.94,19481.0,141.4705,141.4894,140.3955,140.4427,19481.0
2018-03-05 09:50:00,149.03,149.03,148.59,148.61,8334.0,140.5276,140.5276,140.1127,140.1315,8334.0
2018-03-05 10:00:00,148.63,149.31,148.41,148.41,19249.0,140.1504,140.7916,139.9429,139.9429,19249.0
2018-03-05 10:10:00,148.47,148.67,148.05,148.53,17504.0,139.9995,140.1881,139.6035,140.0561,17504.0
2018-03-05 10:20:00,148.64,148.82,148.45,148.53,12853.0,140.1598,140.3295,139.9806,140.0561,12853.0
2018-03-05 10:30:00,148.58,148.79,147.95,148.56,28361.0,140.1032,140.3012,139.5092,140.0844,28361.0
2018-03-05 10:40:00,148.7,149.26,148.4,149.05,20194.0,140.2164,140.7444,139.9335,140.5464,20194.0
2018-03-05 10:50:00,149.26,149.52,149.04,149.46,15285.0,140.7444,140.9896,140.537,140.933,15285.0
2018-03-05 11:00:00,149.49,150.07,149.49,149.92,9912.0,140.9613,141.5082,140.9613,141.3668,9912.0
2018-03-05 11:10:00,150.03,150.04,149.18,149.36,18926.0,141.4705,141.4799,140.669,140.8387,18926.0
2018-03-05 11:20:00,149.34,149.77,149.28,149.53,7147.0,140.8199,141.2253,140.7633,140.999,7147.0
2018-03-05 11:30:00,149.47,149.78,149.26,149.69,8105.0,140.9425,141.2348,140.7444,141.1499,8105.0
2018-03-05 11:40:00,149.81,150.07,149.64,149.92,11774.0,141.2631,141.5082,141.1028,141.3668,11774.0
2018-03-05 11:50:00,149.88,149.91,149.5,149.91,11694.0,141.3291,141.3573,140.9707,141.3573,11694.0
2018-03-05 12:00:00,149.98,150.44,149.98,150.24,10997.0,141.4234,141.8571,141.4234,141.6685,10997.0
2018-03-05 12:10:00,150.4,150.55,150.15,150.16,9549.0,141.8194,141.9608,141.5837,141.5931,9549.0
2018-03-05 12:20:00,150.25,150.25,149.93,150.25,11094.0,141.678,141.678,141.3762,141.678,11094.0
2018-03-05 12:30:00,150.3,150.47,150.08,150.41,15302.0,141.7251,141.8854,141.5177,141.8288,15302.0
2018-03-05 12:40:00,150.45,150.78,150.4,150.56,6596.0,141.8665,142.1777,141.8194,141.9703,6596.0
2018-03-05 12:50:00,150.55,151.09,150.48,150.95,6745.0,141.9608,142.47,141.8948,142.338,6745.0
2018-03-05 13:00:00,150.85,151.09,150.85,151.09,7007.0,142.2437,142.47,142.2437,142.47,7007.0
2018-03-05 13:10:00,151.09,151.24,150.73,150.77,7256.0,142.47,142.6115,142.1306,142.1683,7256.0
2018-03-05 13:20:00,150.8,151.05,150.77,150.85,13429.0,142.1966,142.4323,142.1683,142.2437,13429.0
2018-03-05 13:30:00,150.85,151.08,150.51,150.73,11480.0,142.2437,142.4606,141.9231,142.1306,11480.0
2018-03-05 13:40:00,150.69,151.17,150.67,150.96,13205.0,142.0928,142.5455,142.074,142.3474,13205.0
2018-03-05 13:50:00,150.99,151.23,150.74,150.74,10315.0,142.3757,142.602,142.14,142.14,10315.0
2018-03-05 14:00:00,150.78,150.86,150.28,150.39,9867.0,142.1777,142.2532,141.7062,141.81,9867.0
2018-03-05 14:10:00,150.39,150.39,150.05,150.05,9968.0,141.81,141.81,141.4894,141.4894,9968.0
2018-03-05 14:20:00,149.9,150.33,149.83,150.19,11377.0,141.3479,141.7534,141.2819,141.6214,11377.0
2018-03-05 14:30:00,150.17,150.79,150.17,150.78,15568.0,141.6025,142.1871,141.6025,142.1777,15568.0
2018-03-05 14:40:00,150.78,151.39,150.77,151.35,28244.0,142.1777,142.7529,142.1683,142.7152,28244.0
2018-03-05 14:50:00,151.38,151.81,151.24,151.81,18876.0,142.7435,143.149,142.6115,143.149,18876.0
2018-03-05 15:00:00,151.73,151.91,151.45,151.57,35144.0,143.0735,143.2432,142.8095,142.9226,35144.0
2018-03-05 15:10:00,151.52,151.81,151.41,151.81,21973.0,142.8755,143.149,142.7718,143.149,21973.0
2018-03-05 15:20:00,151.81,152.13,151.42,151.5,46395.0,143.149,143.4507,142.7812,142.8566,46395.0
2018-03-05 15:30:00,151.53,151.97,151.44,151.84,25931.0,142.8849,143.2998,142.8001,143.1772,25931.0
2018-03-05 15:40:00,151.84,152.01,151.66,151.67,50353.0,143.1772,143.3375,143.0075,143.0169,50353.0
2018-03-05 15:50:00,151.65,151.68,151.28,151.31,109702.0,142.9981,143.0264,142.6492,142.6775,109702.0
2018-03-06 09:30:00,151.71,151.71,150.7,150.7,22237.0,143.0547,143.0547,142.1023,142.1023,22237.0
2018-03-06 09:40:00,150.56,151.06,150.31,150.84,17054.0,141.9703,142.4417,141.7345,142.2343,17054.0
2018-03-06 09:50:00,150.89,151.18,150.77,150.91,20792.0,142.2814,142.5549,142.1683,142.3003,20792.0
2018-03-06 10:00:00,150.84,151.34,150.84,151.13,33040.0,142.2343,142.7058,142.2343,142.5077,33040.0
2018-03-06 10:10:00,151.11,151.21,150.68,151.21,41273.0,142.4889,142.5832,142.0834,142.5832,41273.0
2018-03-06 10:20:00,151.2,151.91,151.13,151.39,21951.0,142.5738,143.2432,142.5077,142.7529,21951.0
2018-03-06 10:30:00,151.53,151.67,151.03,151.23,10864.0,142.8849,143.0169,142.4135,142.602,10864.0
2018-03-06 10:40:00,151.2,151.57,150.97,151.36,25129.0,142.5738,142.9226,142.3569,142.7246,25129.0
2018-03-06 10:50:00,151.3,151.38,150.61,150.78,11941.0,142.668,142.7435,142.0174,142.1777,11941.0
2018-03-06 11:00:00,150.78,150.78,149.98,150.2,31312.0,142.1777,142.1777,141.4234,141.6308,31312.0
2018-03-06 11:10:00,150.17,150.6,150.03,150.51,16885.0,141.6025,142.008,141.4705,141.9231,16885.0
2018-03-06 11:20:00,150.51,150.55,150.17,150.53,8718.0,141.9231,141.9608,141.6025,141.942,8718.0
2018-03-06 11:30:00,150.55,150.6,150.44,150.54,5429.0,141.9608,142.008,141.8571,141.9514,5429.0
2018-03-06 11:40:00,150.51,150.57,150.29,150.43,8455.0,141.9231,141.9797,141.7157,141.8477,8455.0
2018-03-06 11:50:00,150.36,150.61,150.1,150.61,12700.0,141.7817,142.0174,141.5365,142.0174,12700.0
2018-03-06 12:00:00,150.61,150.68,150.36,150.49,11826.0,142.0174,142.0834,141.7817,141.9043,11826.0
2018-03-06 12:10:00,150.54,150.7,150.45,150.64,5900.0,141.9514,142.1023,141.8665,142.0457,5900.0
2018-03-06 12:20:00,150.7,150.7,150.36,150.36,5700.0,142.1023,142.1023,141.7817,141.7817,5700.0
2018-03-06 12:30:00,150.44,151.01,150.41,151.01,7550.0,141.8571,142.3946,141.8288,142.3946,7550.0
2018-03-06 12:40:00,151.04,151.11,150.89,151.11,7032.0,142.4229,142.4889,142.2814,142.4889,7032.0
2018-03-06 12:50:00,151.17,151.54,151.1,151.53,3632.0,142.5455,142.8944,142.4795,142.8849,3632.0
2018-03-06 13:00:00,151.59,151.72,151.46,151.47,8760.0,142.9415,143.0641,142.8189,142.8283,8760.0
2018-03-06 13:10:00,151.44,151.44,151.25,151.3,4002.0,142.8001,142.8001,142.6209,142.668,4002.0
2018-03-06 13:20:00,151.23,151.26,151.02,151.19,6818.0,142.602,142.6303,142.404,142.5643,6818.0
2018-03-06 13:30:00,151.16,151.26,151.04,151.15,7631.0,142.536,142.6303,142.4229,142.5266,7631.0
2018-03-06 13:40:00,151.15,151.23,150.85,150.89,6877.0,142.5266,142.602,142.2437,142.2814,6877.0
2018-03-06 13:50:00,150.93,151.0,150.67,150.77,11214.0,142.3192,142.3852,142.074,142.1683,11214.0
2018-03-06 14:00:00,150.83,150.99,150.81,150.98,14628.0,142.2249,142.3757,142.206,142.3663,14628.0
2018-03-06 14:10:00,150.92,150.93,150.62,150.79,7208.0,142.3097,142.3192,142.0268,142.1871,7208.0
2018-03-06 14:20:00,150.79,150.87,150.63,150.72,6759.0,142.1871,142.2626,142.0363,142.1211,6759.0
2018-03-06 14:30:00,150.73,151.01,150.72,150.96,13485.0,142.1306,142.3946,142.1211,142.3474,13485.0
2018-03-06 14:40:00,150.97,151.19,150.97,151.19,10114.0,142.3569,142.5643,142.3569,142.5643,10114.0
2018-03-06 14:50:00,151.17,151.27,151.12,151.18,17002.0,142.5455,142.6398,142.4983,142.5549,17002.0
2018-03-06 15:00:00,151.19,151.41,151.19,151.28,9486.0,142.5643,142.7718,142.5643,142.6492,9486.0
2018-03-06 15:10:00,151.25,151.26,151.04,151.06,12862.0,142.6209,142.6303,142.4229,142.4417,12862.0
2018-03-06 15:20:00,151.03,151.29,150.83,151.26,12817.0,142.4135,142.6586,142.2249,142.6303,12817.0
2018-03-06 15:30:00,151.25,151.36,151.22,151.29,23439.0,142.6209,142.7246,142.5926,142.6586,23439.0
2018-03-06 15:40:00,151.29,151.36,150.91,151.01,31882.0,142.6586,142.7246,142.3003,142.3946,31882.0
2018-03-06 15:50:00,151.07,151.18,150.8,151.12,124129.0,142.4512,142.5549,142.1966,142.4983,124129.0
2018-03-07 09:30:00,150.0,151.63,149.93,151.56,27038.0,141.4422,142.9792,141.3762,142.9132,27038.0
2018-03-07 09:40:00,151.47,151.61,151.05,151.42,14036.0,142.8283,142.9604,142.4323,142.7812,14036.0
2018-03-07 09:50:00,151.37,151.37,150.56,151.26,18244.0,142.7341,142.7341,141.9703,142.6303,18244.0
2018-03-07 10:00:00,151.2,151.39,150.93,151.12,12591.0,142.5738,142.7529,142.3192,142.4983,12591.0
2018-03-07 10:10:00,151.25,151.54,151.22,151.43,9587.0,142.6209,142.8944,142.5926,142.7906,9587.0
2018-03-07 10:20:00,151.44,152.15,151.43,152.13,4855.0,142.8001,143.4696,142.7906,143.4507,4855.0
2018-03-07 10:30:00,152.11,152.22,151.99,152.01,13552.0,143.4318,143.5356,143.3187,143.3375,13552.0
2018-03-07 10:40:00,152.11,152.11,151.64,151.77,7754.0,143.4318,143.4318,142.9886,143.1112,7754.0
2018-03-07 10:50:00,151.72,151.91,151.45,151.91,15146.0,143.0641,143.2432,142.8095,143.2432,15146.0
2018-03-07 11:00:00,151.86,152.19,151.73,151.86,11868.0,143.1961,143.5073,143.0735,143.1961,11868.0
2018-03-07 11:10:00,151.87,152.07,151.61,151.61,10582.0,143.2055,143.3941,142.9604,142.9604,10582.0
2018-03-07 11:20:00,151.72,151.78,151.45,151.48,6580.0,143.0641,143.1207,142.8095,142.8378,6580.0
2018-03-07 11:30:00,151.53,151.68,151.41,151.68,5827.0,142.8849,143.0264,142.7718,143.0264,5827.0
2018-03-07 11:40:00,151.7,151.7,151.25,151.25,16548.0,143.0452,143.0452,142.6209,142.6209,16548.0
2018-03-07 11:50:00,151.29,151.34,150.58,150.58,8706.0,142.6586,142.7058,141.9891,141.9891,8706.0
2018-03-07 12:00:00,150.58,150.95,150.58,150.85,12971.0,141.9891,142.338,141.9891,142.2437,12971.0
2018-03-07 12:10:00,150.75,150.79,150.43,150.56,6512.0,142.1494,142.1871,141.8477,141.9703,6512.0
2018-03-07 12:20:00,150.55,150.71,150.4,150.51,24638.0,141.9608,142.1117,141.8194,141.9231,24638.0
2018-03-07 12:30:00,150.53,150.74,150.43,150.47,3933.0,141.942,142.14,141.8477,141.8854,3933.0
2018-03-07 12:40:00,150.45,150.89,150.44,150.89,6715.0,141.8665,142.2814,141.8571,142.2814,6715.0
2018-03-07 12:50:00,150.9,151.36,150.9,151.3,6915.0,142.2909,142.7246,142.2909,142.668,6915.0
2018-03-07 13:00:00,151.18,151.18,150.5,150.87,6504.0,142.5549,142.5549,141.9137,142.2626,6504.0
2018-03-07 13:10:00,150.7,150.84,150.48,150.81,4896.0,142.1023,142.2343,141.8948,142.206,4896.0
2018-03-07 13:20:00,150.89,151.16,150.61,151.16,4507.0,142.2814,142.536,142.0174,142.536,4507.0
2018-03-07 13:30:00,151.16,151.24,150.86,150.88,5300.0,142.536,142.6115,142.2532,142.272,5300.0
2018-03-07 13:40:00,150.77,151.05,150.74,150.85,6475.0,142.1683,142.4323,142.14,142.2437,6475.0
2018-03-07 13:50:00,150.87,150.97,150.78,150.92,5273.0,142.2626,142.3569,142.1777,142.3097,5273.0
2018-03-07 14:00:00,150.88,150.89,150.71,150.8,5105.0,142.272,142.2814,142.1117,142.1966,5105.0
2018-03-07 14:10:00,150.84,151.29,150.84,151.23,6610.0,142.2343,142.6586,142.2343,142.602,6610.0
2018-03-07 14:20:00,151.18,151.18,151.0,151.0,5611.0,142.5549,142.5549,142.3852,142.3852,5611.0
2018-03-07 14:30:00,151.09,151.34,151.08,151.15,10520.0,142.47,142.7058,142.4606,142.5266,10520.0
2018-03-07 14:40:00,151.26,151.31,151.05,151.24,3963.0,142.6303,142.6775,142.4323,142.6115,3963.0
2018-03-07 14:50:00,151.34,151.39,150.89,151.0,15916.0,142.7058,142.7529,142.2814,142.3852,15916.0
2018-03-07 15:00:00,151.0,151.56,151.0,151.54,13485.0,142.3852,142.9132,142.3852,142.8944,13485.0
2018-03-07 15:10:00,151.46,151.51,151.15,151.41,16198.0,142.8189,142.8661,142.5266,142.7718,16198.0
2018-03-07 15:20:00,151.39,151.56,151.25,151.56,13778.0,142.7529,142.9132,142.6209,142.9132,13778.0
2018-03-07 15:30:00,151.48,151.86,151.44,151.83,13863.0,142.8378,143.1961,142.8001,143.1678,13863.0
2018-03-07 15:40:00,151.86,151.98,151.72,151.76,16052.0,143.1961,143.3093,143.0641,143.1018,16052.0
2018-03-07 15:50:00,151.77,151.85,151.56,151.74,51803.0,143.1112,143.1867,142.9132,143.0829,51803.0
2018-03-08 09:30:00,151.76,153.05,151.75,153.01,42551.0,143.1018,144.3182,143.0924,144.2805,42551.0
2018-03-08 09:40:00,152.92,153.74,152.74,152.75,32358.0,144.1956,144.9688,144.0259,144.0353,32358.0
2018-03-08 09:50:00,152.75,152.88,152.03,152.33,33323.0,144.0353,144.1579,143.3564,143.6393,33323.0
2018-03-08 10:00:00,152.44,152.59,152.16,152.41,20585.0,143.743,143.8845,143.479,143.7147,20585.0
2018-03-08 10:10:00,152.48,152.77,152.45,152.76,6460.0,143.7807,144.0542,143.7524,144.0448,6460.0
2018-03-08 10:20:00,152.81,152.87,152.46,152.67,23904.0,144.0919,144.1485,143.7619,143.9599,23904.0
2018-03-08 10:30:00,152.62,153.06,152.62,152.87,17416.0,143.9127,144.3276,143.9127,144.1485,17416.0
2018-03-08 10:40:00,152.97,153.31,152.96,153.17,27477.0,144.2428,144.5634,144.2333,144.4314,27477.0
2018-03-08 10:50:00,153.19,153.6,153.08,153.36,15967.0,144.4502,144.8368,144.3465,144.6105,15967.0
2018-03-08 11:00:00,153.39,153.52,153.2,153.44,17400.0,144.6388,144.7614,144.4596,144.686,17400.0
2018-03-08 11:10:00,153.39,153.95,153.28,153.75,17762.0,144.6388,145.1669,144.5351,144.9783,17762.0
2018-03-08 11:20:00,153.74,153.92,153.45,153.81,30275.0,144.9688,145.1386,144.6954,145.0348,30275.0
2018-03-08 11:30:00,153.73,153.84,153.49,153.52,33553.0,144.9594,145.0631,144.7331,144.7614,33553.0
2018-03-08 11:40:00,153.57,153.57,153.09,153.39,28341.0,144.8085,144.8085,144.3559,144.6388,28341.0
2018-03-08 11:50:00,153.33,153.33,153.1,153.29,10966.0,144.5822,144.5822,144.3654,144.5445,10966.0
2018-03-08 12:00:00,153.34,153.44,153.11,153.16,13210.0,144.5917,144.686,144.3748,144.4219,13210.0
2018-03-08 12:10:00,153.1,153.15,152.86,153.02,11769.0,144.3654,144.4125,144.139,144.2899,11769.0
2018-03-08 12:20:00,153.03,153.09,152.81,152.99,15605.0,144.2993,144.3559,144.0919,144.2616,15605.0
2018-03-08 12:30:00,152.97,153.0,152.75,152.88,20569.0,144.2428,144.2711,144.0353,144.1579,20569.0
2018-03-08 12:40:00,152.87,153.08,152.81,153.04,8206.0,144.1485,144.3465,144.0919,144.3088,8206.0
2018-03-08 12:50:00,153.05,153.15,152.91,153.14,8533.0,144.3182,144.4125,144.1862,144.4031,8533.0
2018-03-08 13:00:00,153.24,153.4,153.23,153.34,11739.0,144.4974,144.6482,144.4879,144.5917,11739.0
2018-03-08 13:10:00,153.38,153.57,153.23,153.24,13700.0,144.6294,144.8085,144.4879,144.4974,13700.0
2018-03-08 13:20:00,153.27,153.28,152.7,152.86,12322.0,144.5257,144.5351,143.9882,144.139,12322.0
2018-03-08 13:30:00,152.81,153.04,152.79,152.95,10241.0,144.0919,144.3088,144.073,144.2239,10241.0
2018-03-08 13:40:00,152.99,153.18,152.88,153.16,13046.0,144.2616,144.4408,144.1579,144.4219,13046.0
2018-03-08 13:50:00,153.16,153.21,153.06,153.18,9040.0,144.4219,144.4691,144.3276,144.4408,9040.0
2018-03-08 14:00:00,153.18,153.18,152.94,153.02,13695.0,144.4408,144.4408,144.2145,144.2899,13695.0
2018-03-08 14:10:00,153.08,153.28,152.96,153.27,14471.0,144.3465,144.5351,144.2333,144.5257,14471.0
2018-03-08 14:20:00,153.21,153.31,153.09,153.28,8715.0,144.4691,144.5634,144.3559,144.5351,8715.0
2018-03-08 14:30:00,153.28,153.41,153.17,153.35,12165.0,144.5351,144.6577,144.4314,144.6011,12165.0
2018-03-08 14:40:00,153.36,153.59,153.27,153.54,14529.0,144.6105,144.8274,144.5257,144.7803,14529.0
2018-03-08 14:50:00,153.56,153.68,153.54,153.66,16923.0,144.7991,144.9123,144.7803,144.8934,16923.0
2018-03-08 15:00:00,153.66,153.82,153.63,153.71,20449.0,144.8934,145.0443,144.8651,144.9406,20449.0
2018-03-08 15:10:00,153.73,153.82,153.65,153.8,18702.0,144.9594,145.0443,144.884,145.0254,18702.0
2018-03-08 15:20:00,153.81,153.86,153.59,153.67,19633.0,145.0348,145.082,144.8274,144.9028,19633.0
2018-03-08 15:30:00,153.7,153.81,153.39,153.68,36342.0,144.9311,145.0348,144.6388,144.9123,36342.0
2018-03-08 15:40:00,153.66,153.7,153.34,153.57,54784.0,144.8934,144.9311,144.5917,144.8085,54784.0
2018-03-08 15:50:00,153.58,154.05,153.56,153.98,124059.0,144.818,145.2612,144.7991,145.1951,124059.0
2018-03-09 09:30:00,154.8,155.63,154.54,155.02,45372.0,145.9684,146.751,145.7232,146.1758,45372.0
2018-03-09 09:40:00,155.01,155.42,154.76,155.07,23785.0,146.1664,146.553,145.9306,146.223,23785.0
2018-03-09 09:50:00,154.97,155.15,154.52,154.52,13616.0,146.1287,146.2984,145.7043,145.7043,13616.0
2018-03-09 10:00:00,154.44,154.61,154.09,154.61,17092.0,145.6289,145.7892,145.2989,145.7892,17092.0
2018-03-09 10:10:00,154.56,155.34,154.55,155.02,15064.0,145.7421,146.4776,145.7326,146.1758,15064.0
2018-03-09 10:20:00,154.93,155.23,154.85,155.21,16723.0,146.0909,146.3738,146.0155,146.355,16723.0
2018-03-09 10:30:00,155.21,155.25,154.86,154.97,14152.0,146.355,146.3927,146.0249,146.1287,14152.0
2018-03-09 10:40:00,155.12,155.32,154.91,155.31,26376.0,146.2701,146.4587,146.0721,146.4493,26376.0
2018-03-09 10:50:00,155.25,155.71,155.25,155.6,12759.0,146.3927,146.8264,146.3927,146.7227,12759.0
2018-03-09 11:00:00,155.66,155.77,155.19,155.23,17873.0,146.7793,146.883,146.3361,146.3738,17873.0
2018-03-09 11:10:00,155.32,155.35,154.95,155.28,32787.0,146.4587,146.487,146.1098,146.421,32787.0
2018-03-09 11:20:00,155.28,155.41,155.13,155.24,14067.0,146.421,146.5436,146.2795,146.3833,14067.0
2018-03-09 11:30:00,155.21,155.38,154.97,155.23,12476.0,146.355,146.5153,146.1287,146.3738,12476.0
2018-03-09 11:40:00,155.27,155.47,155.23,155.4,9019.0,146.4116,146.6001,146.3738,146.5341,9019.0
2018-03-09 11:50:00,155.26,155.73,155.26,155.71,9020.0,146.4021,146.8453,146.4021,146.8264,9020.0
2018-03-09 12:00:00,155.65,155.83,155.58,155.82,9523.0,146.7699,146.9396,146.7039,146.9302,9523.0
2018-03-09 12:10:00,155.84,156.02,155.68,156.02,9127.0,146.949,147.1188,146.7982,147.1188,9127.0
2018-03-09 12:20:00,156.02,156.12,155.89,156.05,9875.0,147.1188,147.2131,146.9962,147.1471,9875.0
2018-03-09 12:30:00,156.0,156.26,155.96,156.12,9277.0,147.0999,147.3451,147.0622,147.2131,9277.0
2018-03-09 12:40:00,156.06,156.18,155.97,156.03,11285.0,147.1565,147.2696,147.0716,147.1282,11285.0
2018-03-09 12:50:00,156.0,156.0,155.73,155.73,4821.0,147.0999,147.0999,146.8453,146.8453,4821.0
2018-03-09 13:00:00,155.79,156.05,155.79,155.92,24284.0,146.9019,147.1471,146.9019,147.0245,24284.0
2018-03-09 13:10:00,155.93,155.96,155.54,155.72,39616.0,147.0339,147.0622,146.6661,146.8359,39616.0
2018-03-09 13:20:00,155.66,155.72,155.44,155.66,12815.0,146.7793,146.8359,146.5719,146.7793,12815.0
2018-03-09 13:30:00,155.65,155.67,155.53,155.63,14515.0,146.7699,146.7887,146.6567,146.751,14515.0
2018-03-09 13:40:00,155.67,155.67,155.45,155.45,13058.0,146.7887,146.7887,146.5813,146.5813,13058.0
2018-03-09 13:50:00,155.45,155.55,155.3,155.45,10060.0,146.5813,146.6756,146.4398,146.5813,10060.0
2018-03-09 14:00:00,155.52,155.63,155.39,155.61,11157.0,146.6473,146.751,146.5247,146.7322,11157.0
2018-03-09 14:10:00,155.65,155.66,155.38,155.38,20694.0,146.7699,146.7793,146.5153,146.5153,20694.0
2018-03-09 14:20:00,155.3,155.4,155.15,155.32,13980.0,146.4398,146.5341,146.2984,146.4587,13980.0
2018-03-09 14:30:00,155.35,155.52,155.27,155.48,12841.0,146.487,146.6473,146.4116,146.6096,12841.0
2018-03-09 14:40:00,155.54,155.69,155.48,155.57,21185.0,146.6661,146.8076,146.6096,146.6944,21185.0
2018-03-09 14:50:00,155.58,155.67,155.05,155.66,22983.0,146.7039,146.7887,146.2041,146.7793,22983.0
2018-03-09 15:00:00,155.67,155.93,155.66,155.77,24301.0,146.7887,147.0339,146.7793,146.883,24301.0
2018-03-09 15:10:00,155.78,155.93,155.43,155.63,21401.0,146.8925,147.0339,146.5624,146.751,21401.0
2018-03-09 15:20:00,155.66,155.74,155.58,155.71,22984.0,146.7793,146.8547,146.7039,146.8264,22984.0
2018-03-09 15:30:00,155.7,155.94,155.69,155.79,35872.0,146.817,147.0433,146.8076,146.9019,35872.0
2018-03-09 15:40:00,155.78,155.8,155.27,155.3,43442.0,146.8925,146.9113,146.4116,146.4398,43442.0
2018-03-09 15:50:00,155.32,155.84,155.31,155.78,92386.0,146.4587,146.949,146.4493,146.8925,92386.0
2018-03-12 09:30:00,156.11,156.71,155.75,156.71,24286.0,147.2036,147.7694,146.8642,147.7694,24286.0
2018-03-12 09:40:00,156.59,156.85,156.41,156.81,27298.0,147.6562,147.9014,147.4865,147.8637,27298.0
2018-03-12 09:50:00,156.75,156.78,156.46,156.7,18801.0,147.8071,147.8354,147.5337,147.76,18801.0
2018-03-12 10:00:00,156.78,156.8,156.39,156.48,20771.0,147.8354,147.8543,147.4677,147.5525,20771.0
2018-03-12 10:10:00,156.49,156.73,156.42,156.66,29112.0,147.5619,147.7883,147.4959,147.7222,29112.0
2018-03-12 10:20:00,156.7,156.94,156.49,156.53,21580.0,147.76,147.9863,147.5619,147.5997,21580.0
2018-03-12 10:30:00,156.55,157.06,156.43,156.77,22285.0,147.6185,148.0994,147.5054,147.826,22285.0
2018-03-12 10:40:00,156.72,156.72,156.42,156.46,20580.0,147.7788,147.7788,147.4959,147.5337,20580.0
2018-03-12 10:50:00,156.53,156.73,156.37,156.71,27517.0,147.5997,147.7883,147.4488,147.7694,27517.0
2018-03-12 11:00:00,156.65,156.69,156.41,156.47,24132.0,147.7128,147.7505,147.4865,147.5431,24132.0
2018-03-12 11:10:00,156.47,156.81,156.43,156.78,11534.0,147.5431,147.8637,147.5054,147.8354,11534.0
2018-03-12 11:20:00,156.73,156.74,156.49,156.68,15935.0,147.7883,147.7977,147.5619,147.7411,15935.0
2018-03-12 11:30:00,156.66,156.8,156.48,156.51,24256.0,147.7222,147.8543,147.5525,147.5808,24256.0
2018-03-12 11:40:00,156.53,156.83,156.51,156.57,13436.0,147.5997,147.8826,147.5808,147.6374,13436.0
2018-03-12 11:50:00,156.55,156.7,156.45,156.58,17331.0,147.6185,147.76,147.5242,147.6468,17331.0
2018-03-12 12:00:00,156.61,156.85,156.57,156.76,13466.0,147.6751,147.9014,147.6374,147.8165,13466.0
2018-03-12 12:10:00,156.75,156.99,156.72,156.88,10450.0,147.8071,148.0334,147.7788,147.9297,10450.0
2018-03-12 12:20:00,156.83,157.09,156.78,157.0,7029.0,147.8826,148.1277,147.8354,148.0429,7029.0
2018-03-12 12:30:00,156.95,157.01,156.65,156.69,7531.0,147.9957,148.0523,147.7128,147.7505,7531.0
2018-03-12 12:40:00,156.74,156.89,156.62,156.78,7437.0,147.7977,147.9391,147.6845,147.8354,7437.0
2018-03-12 12:50:00,156.74,156.82,156.64,156.82,7250.0,147.7977,147.8731,147.7034,147.8731,7250.0
2018-03-12 13:00:00,156.8,156.98,156.72,156.72,9370.0,147.8543,148.024,147.7788,147.7788,9370.0
2018-03-12 13:10:00,156.69,157.09,156.69,157.09,10187.0,147.7505,148.1277,147.7505,148.1277,10187.0
2018-03-12 13:20:00,157.02,157.09,156.94,156.98,12434.0,148.0617,148.1277,147.9863,148.024,12434.0
2018-03-12 13:30:00,157.04,157.27,156.95,157.2,10536.0,148.0806,148.2974,147.9957,148.2314,10536.0
2018-03-12 13:40:00,157.21,157.56,157.19,157.45,10158.0,148.2409,148.5709,148.222,148.4672,10158.0
2018-03-12 13:50:00,157.42,157.53,157.33,157.49,9689.0,148.4389,148.5426,148.354,148.5049,9689.0
2018-03-12 14:00:00,157.47,157.66,157.31,157.34,10632.0,148.486,148.6652,148.3352,148.3635,10632.0
2018-03-12 14:10:00,157.3,157.32,157.15,157.21,7148.0,148.3257,148.3446,148.1843,148.2409,7148.0
2018-03-12 14:20:00,157.24,157.29,157.17,157.26,11922.0,148.2692,148.3163,148.2032,148.288,11922.0
2018-03-12 14:30:00,157.27,157.39,157.26,157.36,14946.0,148.2974,148.4106,148.288,148.3823,14946.0
2018-03-12 14:40:00,157.34,157.65,157.3,157.53,17782.0,148.3635,148.6558,148.3257,148.5426,17782.0
2018-03-12 14:50:00,157.62,158.0,157.27,158.0,30185.0,148.6275,148.9858,148.2974,148.9858,30185.0
2018-03-12 15:00:00,158.0,158.0,157.64,157.89,31714.0,148.9858,148.9858,148.6463,148.8821,31714.0
2018-03-12 15:10:00,157.85,158.09,157.79,157.93,33398.0,148.8444,149.0707,148.7878,148.9198,33398.0
2018-03-12 15:20:00,157.93,158.16,157.86,158.06,23402.0,148.9198,149.1367,148.8538,149.0424,23402.0
2018-03-12 15:30:00,158.04,158.27,158.0,158.19,35442.0,149.0235,149.2404,148.9858,149.165,35442.0
2018-03-12 15:40:00,158.19,158.29,158.08,158.21,78625.0,149.165,149.2593,149.0612,149.1838,78625.0
2018-03-12 15:50:00,158.2,158.21,157.8,157.8,125703.0,149.1744,149.1838,148.7972,148.7972,125703.0
2018-03-13 09:30:00,158.47,158.59,157.62,158.48,26565.0,149.429,149.5421,148.6275,149.4384,26565.0
2018-03-13 09:40:00,158.49,159.81,158.48,159.31,35954.0,149.4478,150.6925,149.4384,150.2211,35954.0
2018-03-13 09:50:00,159.31,159.63,159.13,159.13,33771.0,150.2211,150.5228,150.0513,150.0513,33771.0
2018-03-13 10:00:00,158.88,158.92,158.54,158.7,14667.0,149.8156,149.8533,149.495,149.6459,14667.0
2018-03-13 10:10:00,158.75,159.4,158.59,159.34,23309.0,149.693,150.3059,149.5421,150.2494,23309.0
2018-03-13 10:20:00,159.21,159.84,159.2,159.53,31678.0,150.1268,150.7208,150.1173,150.4285,31678.0
2018-03-13 10:30:00,159.53,159.86,159.49,159.84,23328.0,150.4285,150.7397,150.3908,150.7208,23328.0
2018-03-13 10:40:00,159.84,160.87,159.79,160.21,44084.0,150.7208,151.6921,150.6737,151.0697,44084.0
2018-03-13 10:50:00,160.1,160.18,159.54,159.73,37376.0,150.966,151.0414,150.4379,150.6171,37376.0
2018-03-13 11:00:00,159.75,159.81,159.41,159.69,29028.0,150.636,150.6925,150.3154,150.5794,29028.0
2018-03-13 11:10:00,159.63,159.63,159.08,159.48,34614.0,150.5228,150.5228,150.0042,150.3814,34614.0
2018-03-13 11:20:00,159.41,159.5,158.82,158.99,19202.0,150.3154,150.4002,149.759,149.9193,19202.0
2018-03-13 11:30:00,159.05,159.07,158.63,158.67,24864.0,149.9759,149.9948,149.5799,149.6176,24864.0
2018-03-13 11:40:00,158.62,158.88,158.55,158.71,12156.0,149.5704,149.8156,149.5044,149.6553,12156.0
2018-03-13 11:50:00,158.64,158.64,158.39,158.46,21120.0,149.5893,149.5893,149.3535,149.4196,21120.0
2018-03-13 12:00:00,158.47,158.47,157.9,158.19,19875.0,149.429,149.429,148.8915,149.165,19875.0
2018-03-13 12:10:00,158.19,158.25,157.85,158.05,18559.0,149.165,149.2215,148.8444,149.0329,18559.0
2018-03-13 12:20:00,158.05,158.15,157.71,157.75,11248.0,149.0329,149.1272,148.7123,148.7501,11248.0
2018-03-13 12:30:00,157.74,157.85,157.61,157.64,12507.0,148.7406,148.8444,148.618,148.6463,12507.0
2018-03-13 12:40:00,157.61,157.76,157.39,157.75,17306.0,148.618,148.7595,148.4106,148.7501,17306.0
2018-03-13 12:50:00,157.79,158.2,157.79,158.17,15654.0,148.7878,149.1744,148.7878,149.1461,15654.0
2018-03-13 13:00:00,158.21,158.37,158.03,158.18,42720.0,149.1838,149.3347,149.0141,149.1555,42720.0
2018-03-13 13:10:00,158.21,158.26,158.07,158.12,35298.0,149.1838,149.231,149.0518,149.099,35298.0
2018-03-13 13:20:00,158.11,158.49,158.09,158.34,26466.0,149.0895,149.4478,149.0707,149.3064,26466.0
2018-03-13 13:30:00,158.36,158.4,158.14,158.22,11249.0,149.3253,149.363,149.1178,149.1932,11249.0
2018-03-13 13:40:00,158.28,158.29,157.62,157.62,23951.0,149.2498,149.2593,148.6275,148.6275,23951.0
2018-03-13 13:50:00,157.61,157.86,157.37,157.67,24007.0,148.618,148.8538,148.3917,148.6746,24007.0
2018-03-13 14:00:00,157.68,157.88,157.68,157.76,20963.0,148.6841,148.8726,148.6841,148.7595,20963.0
2018-03-13 14:10:00,157.78,157.93,157.74,157.89,15061.0,148.7784,148.9198,148.7406,148.8821,15061.0
2018-03-13 14:20:00,157.87,157.95,157.69,157.69,16673.0,148.8632,148.9387,148.6935,148.6935,16673.0
2018-03-13 14:30:00,157.78,158.09,157.72,158.03,17591.0,148.7784,149.0707,148.7218,149.0141,17591.0
2018-03-13 14:40:00,158.01,158.05,157.74,157.97,16551.0,148.9952,149.0329,148.7406,148.9575,16551.0
2018-03-13 14:50:00,158.04,158.22,157.79,158.03,22195.0,149.0235,149.1932,148.7878,149.0141,22195.0
2018-03-13 15:00:00,158.0,158.1,157.77,157.95,30441.0,148.9858,149.0801,148.7689,148.9387,30441.0
2018-03-13 15:10:00,158.0,158.1,157.88,157.98,35053.0,148.9858,149.0801,148.8726,148.9669,35053.0
2018-03-13 15:20:00,157.94,158.15,157.87,157.87,46913.0,148.9292,149.1272,148.8632,148.8632,46913.0
2018-03-13 15:30:00,157.83,158.0,157.45,157.58,35474.0,148.8255,148.9858,148.4672,148.5898,35474.0
2018-03-13 15:40:00,157.57,157.78,157.49,157.65,51400.0,148.5803,148.7784,148.5049,148.6558,51400.0
2018-03-13 15:50:00,157.65,157.88,157.65,157.7,129083.0,148.6558,148.8726,148.6558,148.7029,129083.0
2018-03-14 09:30:00,158.04,158.78,157.35,158.27,32067.0,149.0235,149.7213,148.3729,149.2404,32067.0
2018-03-14 09:40:00,158.13,158.2,157.55,157.84,16606.0,149.1084,149.1744,148.5615,148.8349,16606.0
2018-03-14 09:50:00,157.96,158.38,157.72,157.84,18631.0,148.9481,149.3441,148.7218,148.8349,18631.0
2018-03-14 10:00:00,157.91,158.08,157.19,157.54,22949.0,148.9009,149.0612,148.222,148.552,22949.0
2018-03-14 10:10:00,157.48,157.54,156.85,156.99,18006.0,148.4955,148.552,147.9014,148.0334,18006.0
2018-03-14 10:20:00,156.99,156.99,156.45,156.7,25003.0,148.0334,148.0334,147.5242,147.76,25003.0
2018-03-14 10:30:00,156.71,157.16,156.42,156.68,29194.0,147.7694,148.1937,147.4959,147.7411,29194.0
2018-03-14 10:40:00,156.71,156.71,156.18,156.27,29565.0,147.7694,147.7694,147.2696,147.3545,29565.0
2018-03-14 10:50:00,156.32,156.69,156.32,156.47,24907.0,147.4016,147.7505,147.4016,147.5431,24907.0
2018-03-14 11:00:00,156.47,156.71,155.9,155.91,25388.0,147.5431,147.7694,147.0056,147.015,25388.0
2018-03-14 11:10:00,156.02,156.12,155.62,156.03,24442.0,147.1188,147.2131,146.7416,147.1282,24442.0
2018-03-14 11:20:00,156.03,156.24,155.59,155.59,22589.0,147.1282,147.3262,146.7133,146.7133,22589.0
2018-03-14 11:30:00,155.66,155.83,155.23,155.34,30735.0,146.7793,146.9396,146.3738,146.4776,30735.0
2018-03-14 11:40:00,155.3,155.67,155.06,155.18,27143.0,146.4398,146.7887,146.2135,146.3267,27143.0
2018-03-14 11:50:00,155.19,155.42,154.84,154.91,28164.0,146.3361,146.553,146.0061,146.0721,28164.0
2018-03-14 12:00:00,154.97,155.02,154.36,154.51,31845.0,146.1287,146.1758,145.5535,145.6949,31845.0
2018-03-14 12:10:00,154.56,154.89,154.24,154.54,39691.0,145.7421,146.0532,145.4403,145.7232,39691.0
2018-03-14 12:20:00,154.53,155.09,154.0,154.09,29977.0,145.7138,146.2418,145.214,145.2989,29977.0
2018-03-14 12:30:00,154.1,154.57,154.02,154.22,33781.0,145.3083,145.7515,145.2329,145.4215,33781.0
2018-03-14 12:40:00,154.24,154.61,154.19,154.33,22938.0,145.4403,145.7892,145.3932,145.5252,22938.0
2018-03-14 12:50:00,154.37,154.5,154.14,154.4,21072.0,145.5629,145.6855,145.346,145.5912,21072.0
2018-03-14 13:00:00,154.35,154.5,154.03,154.11,34895.0,145.544,145.6855,145.2423,145.3177,34895.0
2018-03-14 13:10:00,154.14,154.33,154.0,154.16,42531.0,145.346,145.5252,145.214,145.3649,42531.0
2018-03-14 13:20:00,154.25,154.25,154.03,154.1,43668.0,145.4497,145.4497,145.2423,145.3083,43668.0
2018-03-14 13:30:00,154.09,154.47,154.08,154.21,21641.0,145.2989,145.6572,145.2894,145.412,21641.0
2018-03-14 13:40:00,154.21,154.52,154.06,154.52,28297.0,145.412,145.7043,145.2706,145.7043,28297.0
2018-03-14 13:50:00,154.56,154.92,154.53,154.6,20696.0,145.7421,146.0815,145.7138,145.7798,20696.0
2018-03-14 14:00:00,154.57,154.89,154.51,154.81,43021.0,145.7515,146.0532,145.6949,145.9778,43021.0
2018-03-14 14:10:00,154.85,155.15,154.7,154.95,25020.0,146.0155,146.2984,145.8741,146.1098,25020.0
2018-03-14 14:20:00,154.92,155.64,154.92,155.61,30122.0,146.0815,146.7604,146.0815,146.7322,30122.0
2018-03-14 14:30:00,155.52,155.67,155.0,155.2,77140.0,146.6473,146.7887,146.157,146.3455,77140.0
2018-03-14 14:40:00,155.2,155.2,154.65,154.8,54058.0,146.3455,146.3455,145.8269,145.9684,54058.0
2018-03-14 14:50:00,154.8,155.24,154.63,154.78,33738.0,145.9684,146.3833,145.8081,145.9495,33738.0
2018-03-14 15:00:00,154.83,154.98,154.57,154.87,43570.0,145.9967,146.1381,145.7515,146.0344,43570.0
2018-03-14 15:10:00,154.89,155.19,154.66,154.92,34795.0,146.0532,146.3361,145.8364,146.0815,34795.0
2018-03-14 15:20:00,154.88,155.36,154.77,155.09,36183.0,146.0438,146.4964,145.9401,146.2418,36183.0
2018-03-14 15:30:00,155.09,155.43,154.93,155.36,47597.0,146.2418,146.5624,146.0909,146.4964,47597.0
2018-03-14 15:40:00,155.35,155.73,155.29,155.57,67867.0,146.487,146.8453,146.4304,146.6944,67867.0
2018-03-14 15:50:00,155.57,155.62,155.35,155.47,114804.0,146.6944,146.7416,146.487,146.6001,114804.0
2018-03-15 09:30:00,155.44,156.45,155.44,156.34,37104.0,146.5719,147.5242,146.5719,147.4205,37104.0
2018-03-15 09:40:00,156.19,156.72,156.18,156.72,24654.0,147.2791,147.7788,147.2696,147.7788,24654.0
2018-03-15 09:50:00,156.74,156.89,156.01,156.01,23243.0,147.7977,147.9391,147.1093,147.1093,23243.0
2018-03-15 10:00:00,156.01,156.16,155.67,155.84,20477.0,147.1093,147.2508,146.7887,146.949,20477.0
2018-03-15 10:10:00,155.92,156.11,155.0,155.0,20218.0,147.0245,147.2036,146.157,146.157,20218.0
2018-03-15 10:20:00,154.99,155.07,154.65,155.02,19143.0,146.1475,146.223,145.8269,146.1758,19143.0
2018-03-15 10:30:00,155.02,155.03,154.48,154.68,23218.0,146.1758,146.1852,145.6666,145.8552,23218.0
2018-03-15 10:40:00,154.7,155.24,154.7,154.74,26293.0,145.8741,146.3833,145.8741,145.9118,26293.0
2018-03-15 10:50:00,154.72,154.87,154.67,154.74,14159.0,145.8929,146.0344,145.8458,145.9118,14159.0
2018-03-15 11:00:00,154.74,154.77,154.29,154.33,17668.0,145.9118,145.9401,145.4875,145.5252,17668.0
2018-03-15 11:10:00,154.33,154.62,154.24,154.3,26934.0,145.5252,145.7986,145.4403,145.4969,26934.0
2018-03-15 11:20:00,154.3,154.35,153.95,154.35,29659.0,145.4969,145.544,145.1669,145.544,29659.0
2018-03-15 11:30:00,154.28,154.49,154.28,154.42,13258.0,145.478,145.6761,145.478,145.61,13258.0
2018-03-15 11:40:00,154.46,154.52,154.27,154.39,21134.0,145.6478,145.7043,145.4686,145.5818,21134.0
2018-03-15 11:50:00,154.35,154.39,153.73,153.77,25799.0,145.544,145.5818,144.9594,144.9971,25799.0
2018-03-15 12:00:00,153.72,153.89,153.6,153.82,11051.0,144.95,145.1103,144.8368,145.0443,11051.0
2018-03-15 12:10:00,153.82,154.2,153.76,154.15,24611.0,145.0443,145.4026,144.9877,145.3554,24611.0
2018-03-15 12:20:00,154.15,154.2,153.85,154.15,16006.0,145.3554,145.4026,145.0726,145.3554,16006.0
2018-03-15 12:30:00,154.15,154.15,153.6,153.64,34762.0,145.3554,145.3554,144.8368,144.8745,34762.0
2018-03-15 12:40:00,153.64,154.01,153.64,153.94,40282.0,144.8745,145.2234,144.8745,145.1574,40282.0
2018-03-15 12:50:00,153.93,154.21,153.91,154.15,13940.0,145.148,145.412,145.1291,145.3554,13940.0
2018-03-15 13:00:00,154.13,154.4,154.13,154.32,17868.0,145.3366,145.5912,145.3366,145.5158,17868.0
2018-03-15 13:10:00,154.31,154.42,154.18,154.26,16225.0,145.5063,145.61,145.3837,145.4592,16225.0
2018-03-15 13:20:00,154.21,154.6,154.19,154.6,19422.0,145.412,145.7798,145.3932,145.7798,19422.0
2018-03-15 13:30:00,154.58,154.67,154.36,154.46,24443.0,145.7609,145.8458,145.5535,145.6478,24443.0
2018-03-15 13:40:00,154.48,154.62,153.96,154.07,45390.0,145.6666,145.7986,145.1763,145.28,45390.0
2018-03-15 13:50:00,154.12,154.46,154.12,154.25,33086.0,145.3272,145.6478,145.3272,145.4497,33086.0
2018-03-15 14:00:00,154.22,154.38,154.06,154.31,82194.0,145.4215,145.5723,145.2706,145.5063,82194.0
2018-03-15 14:10:00,154.27,154.35,153.96,154.33,24805.0,145.4686,145.544,145.1763,145.5252,24805.0
2018-03-15 14:20:00,154.33,154.48,153.98,154.11,26722.0,145.5252,145.6666,145.1951,145.3177,26722.0
2018-03-15 14:30:00,154.12,154.33,154.06,154.11,22730.0,145.3272,145.5252,145.2706,145.3177,22730.0
2018-03-15 14:40:00,154.1,154.26,153.84,153.93,25840.0,145.3083,145.4592,145.0631,145.148,25840.0
2018-03-15 14:50:00,153.94,154.08,153.68,154.03,24016.0,145.1574,145.2894,144.9123,145.2423,24016.0
2018-03-15 15:00:00,154.03,154.36,153.93,154.13,35100.0,145.2423,145.5535,145.148,145.3366,35100.0
2018-03-15 15:10:00,154.18,154.25,154.06,154.18,39955.0,145.3837,145.4497,145.2706,145.3837,39955.0
2018-03-15 15:20:00,154.17,154.47,154.08,154.47,43030.0,145.3743,145.6572,145.2894,145.6572,43030.0
2018-03-15 15:30:00,154.43,154.66,154.22,154.37,57251.0,145.6195,145.8364,145.4215,145.5629,57251.0
2018-03-15 15:40:00,154.38,154.38,153.71,154.08,132232.0,145.5723,145.5723,144.9406,145.2894,132232.0
2018-03-15 15:50:00,154.1,154.16,153.83,154.01,197685.0,145.3083,145.3649,145.0537,145.2234,197685.0
2018-03-16 09:30:00,154.08,154.23,153.29,153.58,145282.0,145.2894,145.4309,144.5445,144.818,145282.0
2018-03-16 09:40:00,153.49,153.55,152.93,153.01,30949.0,144.7331,144.7897,144.2051,144.2805,30949.0
2018-03-16 09:50:00,153.11,153.24,152.3,152.79,26857.0,144.3748,144.4974,143.611,144.073,26857.0
2018-03-16 10:00:00,152.74,152.85,152.04,152.17,36623.0,144.0259,144.1296,143.3658,143.4884,36623.0
2018-03-16 10:10:00,152.17,152.25,151.75,152.04,53695.0,143.4884,143.5638,143.0924,143.3658,53695.0
2018-03-16 10:20:00,152.05,153.06,152.04,152.88,26766.0,143.3753,144.3276,143.3658,144.1579,26766.0
2018-03-16 10:30:00,152.88,153.46,152.88,153.04,38507.0,144.1579,144.7048,144.1579,144.3088,38507.0
2018-03-16 10:40:00,153.06,153.17,152.89,153.03,59794.0,144.3276,144.4314,144.1673,144.2993,59794.0
2018-03-16 10:50:00,153.01,153.15,152.88,153.07,37802.0,144.2805,144.4125,144.1579,144.3371,37802.0
2018-03-16 11:00:00,153.07,153.17,152.6,152.65,42869.0,144.3371,144.4314,143.8939,143.941,42869.0
2018-03-16 11:10:00,152.65,152.7,152.04,152.37,43828.0,143.941,143.9882,143.3658,143.677,43828.0
2018-03-16 11:20:00,152.41,153.05,152.16,152.94,29273.0,143.7147,144.3182,143.479,144.2145,29273.0
2018-03-16 11:30:00,152.94,153.07,152.68,152.99,27765.0,144.2145,144.3371,143.9693,144.2616,27765.0
2018-03-16 11:40:00,153.03,153.44,152.98,153.15,26709.0,144.2993,144.686,144.2522,144.4125,26709.0
2018-03-16 11:50:00,153.15,153.38,152.73,153.37,32481.0,144.4125,144.6294,144.0165,144.6199,32481.0
2018-03-16 12:00:00,153.38,153.38,152.8,152.93,17146.0,144.6294,144.6294,144.0825,144.2051,17146.0
2018-03-16 12:10:00,152.92,152.93,152.56,152.67,15149.0,144.1956,144.2051,143.8562,143.9599,15149.0
2018-03-16 12:20:00,152.64,152.93,152.39,152.8,16708.0,143.9316,144.2051,143.6959,144.0825,16708.0
2018-03-16 12:30:00,152.79,152.93,152.62,152.68,18406.0,144.073,144.2051,143.9127,143.9693,18406.0
2018-03-16 12:40:00,152.73,153.07,152.73,152.91,20077.0,144.0165,144.3371,144.0165,144.1862,20077.0
2018-03-16 12:50:00,152.95,153.16,152.85,153.05,14585.0,144.2239,144.4219,144.1296,144.3182,14585.0
2018-03-16 13:00:00,153.05,153.27,153.03,153.22,16219.0,144.3182,144.5257,144.2993,144.4785,16219.0
2018-03-16 13:10:00,153.18,153.2,153.04,153.17,55299.0,144.4408,144.4596,144.3088,144.4314,55299.0
2018-03-16 13:20:00,153.14,153.17,152.97,153.02,16342.0,144.4031,144.4314,144.2428,144.2899,16342.0
2018-03-16 13:30:00,153.02,153.3,152.98,153.22,20986.0,144.2899,144.5539,144.2522,144.4785,20986.0
2018-03-16 13:40:00,153.17,153.25,152.86,152.86,19097.0,144.4314,144.5068,144.139,144.139,19097.0
2018-03-16 13:50:00,152.87,152.93,152.66,152.74,23606.0,144.1485,144.2051,143.9505,144.0259,23606.0
2018-03-16 14:00:00,152.78,153.06,152.75,153.01,25723.0,144.0636,144.3276,144.0353,144.2805,25723.0
2018-03-16 14:10:00,153.0,153.03,152.86,153.01,26940.0,144.2711,144.2993,144.139,144.2805,26940.0
2018-03-16 14:20:00,152.98,153.04,152.79,152.82,25704.0,144.2522,144.3088,144.073,144.1013,25704.0
2018-03-16 14:30:00,152.83,153.03,152.81,152.84,24074.0,144.1108,144.2993,144.0919,144.1202,24074.0
2018-03-16 14:40:00,152.84,152.84,152.56,152.63,33883.0,144.1202,144.1202,143.8562,143.9222,33883.0
2018-03-16 14:50:00,152.59,152.71,152.47,152.56,26224.0,143.8845,143.9976,143.7713,143.8562,26224.0
2018-03-16 15:00:00,152.56,152.83,152.5,152.61,41758.0,143.8562,144.1108,143.7996,143.9033,41758.0
2018-03-16 15:10:00,152.61,152.71,152.29,152.31,25993.0,143.9033,143.9976,143.6016,143.6204,25993.0
2018-03-16 15:20:00,152.29,152.52,152.15,152.5,33540.0,143.6016,143.8184,143.4696,143.7996,33540.0
2018-03-16 15:30:00,152.49,152.78,152.41,152.64,48706.0,143.7902,144.0636,143.7147,143.9316,48706.0
2018-03-16 15:40:00,152.64,153.06,152.61,152.94,68721.0,143.9316,144.3276,143.9033,144.2145,68721.0
2018-03-16 15:50:00,152.95,152.99,152.33,152.34,157703.0,144.2239,144.2616,143.6393,143.6487,157703.0
2018-03-19 09:30:00,151.92,152.5,150.81,150.82,36160.0,143.2527,143.7996,142.206,142.2154,36160.0
2018-03-19 09:40:00,150.91,151.01,150.05,150.15,40202.0,142.3003,142.3946,141.4894,141.5837,40202.0
2018-03-19 09:50:00,150.09,150.29,149.16,149.16,96814.0,141.5271,141.7157,140.6501,140.6501,96814.0
2018-03-19 10:00:00,149.31,150.16,149.0,149.94,47925.0,140.7916,141.5931,140.4993,141.3856,47925.0
2018-03-19 10:10:00,149.94,150.11,149.6,149.6,47848.0,141.3856,141.5459,141.065,141.065,47848.0
2018-03-19 10:20:00,149.64,149.9,149.53,149.69,32672.0,141.1028,141.3479,140.999,141.1499,32672.0
2018-03-19 10:30:00,149.77,150.08,149.72,149.98,42374.0,141.2253,141.5177,141.1782,141.4234,42374.0
2018-03-19 10:40:00,149.98,150.08,149.7,149.74,26356.0,141.4234,141.5177,141.1593,141.197,26356.0
2018-03-19 10:50:00,149.77,149.89,149.46,149.67,23523.0,141.2253,141.3385,140.933,141.131,23523.0
2018-03-19 11:00:00,149.66,149.84,149.53,149.55,23407.0,141.1216,141.2913,140.999,141.0179,23407.0
2018-03-19 11:10:00,149.55,149.6,149.03,149.13,47692.0,141.0179,141.065,140.5276,140.6219,47692.0
2018-03-19 11:20:00,149.1,149.23,149.01,149.17,58969.0,140.5936,140.7161,140.5087,140.6596,58969.0
2018-03-19 11:30:00,149.18,149.18,148.75,148.87,32885.0,140.669,140.669,140.2635,140.3767,32885.0
2018-03-19 11:40:00,148.87,148.87,148.46,148.58,22918.0,140.3767,140.3767,139.9901,140.1032,22918.0
2018-03-19 11:50:00,148.57,148.71,148.31,148.48,27596.0,140.0938,140.2258,139.8486,140.0089,27596.0
2018-03-19 12:00:00,148.52,148.65,148.2,148.28,20251.0,140.0467,140.1692,139.7449,139.8203,20251.0
2018-03-19 12:10:00,148.28,148.32,147.83,148.03,26556.0,139.8203,139.8581,139.396,139.5846,26556.0
2018-03-19 12:20:00,148.02,148.26,147.96,148.01,14870.0,139.5752,139.8015,139.5186,139.5657,14870.0
2018-03-19 12:30:00,148.03,148.38,148.0,148.19,22308.0,139.5846,139.9146,139.5563,139.7355,22308.0
2018-03-19 12:40:00,148.16,148.27,148.01,148.23,13319.0,139.7072,139.8109,139.5657,139.7732,13319.0
2018-03-19 12:50:00,148.21,148.57,148.12,148.24,26181.0,139.7543,140.0938,139.6695,139.7826,26181.0
2018-03-19 13:00:00,148.24,148.29,147.82,147.88,28408.0,139.7826,139.8298,139.3866,139.4432,28408.0
2018-03-19 13:10:00,147.88,148.07,147.75,147.92,17071.0,139.4432,139.6223,139.3206,139.4809,17071.0
2018-03-19 13:20:00,147.92,147.97,147.59,147.72,27580.0,139.4809,139.528,139.1697,139.2923,27580.0
2018-03-19 13:30:00,147.69,147.69,147.52,147.61,18476.0,139.264,139.264,139.1037,139.1886,18476.0
2018-03-19 13:40:00,147.61,148.06,147.5,148.06,19751.0,139.1886,139.6129,139.0848,139.6129,19751.0
2018-03-19 13:50:00,148.08,148.29,148.01,148.28,36131.0,139.6318,139.8298,139.5657,139.8203,36131.0
2018-03-19 14:00:00,148.25,148.35,148.19,148.21,32859.0,139.7921,139.8864,139.7355,139.7543,32859.0
2018-03-19 14:10:00,148.22,148.35,148.09,148.14,24744.0,139.7638,139.8864,139.6412,139.6883,24744.0
2018-03-19 14:20:00,148.1,148.1,147.84,148.06,26890.0,139.6506,139.6506,139.4054,139.6129,26890.0
2018-03-19 14:30:00,148.05,148.11,147.8,147.88,25809.0,139.6035,139.66,139.3677,139.4432,25809.0
2018-03-19 14:40:00,147.87,148.01,147.55,147.96,28880.0,139.4337,139.5657,139.132,139.5186,28880.0
2018-03-19 14:50:00,147.88,148.17,147.75,147.75,35790.0,139.4432,139.7166,139.3206,139.3206,35790.0
2018-03-19 15:00:00,147.8,148.04,147.62,147.99,38197.0,139.3677,139.594,139.198,139.5469,38197.0
2018-03-19 15:10:00,147.98,148.23,147.88,148.19,37616.0,139.5375,139.7732,139.4432,139.7355,37616.0
2018-03-19 15:20:00,148.15,148.35,148.07,148.12,51419.0,139.6978,139.8864,139.6223,139.6695,51419.0
2018-03-19 15:30:00,148.11,148.41,147.94,148.35,79704.0,139.66,139.9429,139.4997,139.8864,79704.0
2018-03-19 15:40:00,148.33,148.75,148.11,148.13,122587.0,139.8675,140.2635,139.66,139.6789,122587.0
2018-03-19 15:50:00,148.15,148.18,147.5,147.68,440208.0,139.6978,139.726,139.0848,139.2546,440208.0
2018-03-20 09:30:00,148.0,148.73,146.36,146.4,42689.0,139.5563,140.2447,138.0099,138.0476,42689.0
2018-03-20 09:40:00,146.56,146.56,145.06,145.11,52220.0,138.1985,138.1985,136.7841,136.8312,52220.0
2018-03-20 09:50:00,145.13,145.18,143.5,143.67,102281.0,136.8501,136.8972,135.3131,135.4734,102281.0
2018-03-20 10:00:00,143.75,143.81,142.89,143.0,106511.0,135.5488,135.6054,134.7379,134.8416,106511.0
2018-03-20 10:10:00,143.0,143.08,142.39,142.78,77286.0,134.8416,134.917,134.2664,134.6341,77286.0
2018-03-20 10:20:00,142.68,143.4,142.57,143.4,60989.0,134.5398,135.2188,134.4361,135.2188,60989.0
2018-03-20 10:30:00,143.4,143.72,142.99,143.32,98052.0,135.2188,135.5205,134.8321,135.1433,98052.0
2018-03-20 10:40:00,143.33,143.49,142.68,142.92,76162.0,135.1528,135.3036,134.5398,134.7661,76162.0
2018-03-20 10:50:00,142.88,143.27,141.45,142.22,107078.0,134.7284,135.0962,133.38,134.1061,107078.0
2018-03-20 11:00:00,142.22,143.06,141.99,142.49,53295.0,134.1061,134.8982,133.8892,134.3607,53295.0
2018-03-20 11:10:00,142.51,143.61,142.43,143.34,35963.0,134.3795,135.4168,134.3041,135.1622,35963.0
2018-03-20 11:20:00,143.34,143.84,143.18,143.54,57334.0,135.1622,135.6337,135.0113,135.3508,57334.0
2018-03-20 11:30:00,143.53,143.96,143.08,143.71,44633.0,135.3413,135.7468,134.917,135.5111,44633.0
2018-03-20 11:40:00,143.74,143.95,143.55,143.84,31349.0,135.5394,135.7374,135.3602,135.6337,31349.0
2018-03-20 11:50:00,143.87,143.97,142.57,142.75,53632.0,135.6619,135.7562,134.4361,134.6058,53632.0
2018-03-20 12:00:00,142.67,143.3,142.67,143.02,51244.0,134.5304,135.1245,134.5304,134.8604,51244.0
2018-03-20 12:10:00,143.02,143.25,142.92,143.01,44402.0,134.8604,135.0773,134.7661,134.851,44402.0
2018-03-20 12:20:00,143.02,143.12,142.61,142.67,37764.0,134.8604,134.9547,134.4738,134.5304,37764.0
2018-03-20 12:30:00,142.76,142.99,142.29,142.29,41983.0,134.6153,134.8321,134.1721,134.1721,41983.0
2018-03-20 12:40:00,142.31,142.43,141.85,141.87,45834.0,134.1909,134.3041,133.7572,133.776,45834.0
2018-03-20 12:50:00,141.88,141.94,141.54,141.88,47956.0,133.7855,133.8421,133.4649,133.7855,47956.0
2018-03-20 13:00:00,141.84,141.97,141.59,141.73,51459.0,133.7478,133.8703,133.512,133.644,51459.0
2018-03-20 13:10:00,141.68,141.74,141.25,141.3,38670.0,133.5969,133.6535,133.1914,133.2386,38670.0
2018-03-20 13:20:00,141.3,141.75,140.72,141.21,94098.0,133.2386,133.6629,132.6917,133.1537,94098.0
2018-03-20 13:30:00,141.25,141.46,140.96,141.22,55307.0,133.1914,133.3894,132.918,133.1631,55307.0
2018-03-20 13:40:00,141.24,141.37,141.05,141.34,38535.0,133.182,133.3046,133.0028,133.2763,38535.0
2018-03-20 13:50:00,141.36,141.66,141.34,141.51,52272.0,133.2951,133.578,133.2763,133.4366,52272.0
2018-03-20 14:00:00,141.48,141.72,141.39,141.72,52252.0,133.4083,133.6346,133.3234,133.6346,52252.0
2018-03-20 14:10:00,141.69,141.81,141.58,141.77,54784.0,133.6063,133.7195,133.5026,133.6818,54784.0
2018-03-20 14:20:00,141.77,142.16,141.76,142.08,43949.0,133.6818,134.0495,133.6723,133.9741,43949.0
2018-03-20 14:30:00,142.05,142.48,141.87,141.93,52963.0,133.9458,134.3512,133.776,133.8326,52963.0
2018-03-20 14:40:00,141.92,142.35,141.87,142.31,39748.0,133.8232,134.2287,133.776,134.1909,39748.0
2018-03-20 14:50:00,142.29,142.42,141.83,142.01,47755.0,134.1721,134.2947,133.7383,133.9081,47755.0
2018-03-20 15:00:00,142.04,142.18,142.01,142.08,42051.0,133.9363,134.0684,133.9081,133.9741,42051.0
2018-03-20 15:10:00,142.06,142.26,141.92,142.03,96602.0,133.9552,134.1438,133.8232,133.9269,96602.0
2018-03-20 15:20:00,142.04,142.21,142.01,142.14,56162.0,133.9363,134.0966,133.9081,134.0306,56162.0
2018-03-20 15:30:00,142.15,142.61,142.08,142.12,62842.0,134.0401,134.4738,133.9741,134.0118,62842.0
2018-03-20 15:40:00,142.09,142.24,141.64,142.23,105934.0,133.9835,134.1249,133.5592,134.1155,105934.0
2018-03-20 15:50:00,142.21,142.24,141.78,141.81,189190.0,134.0966,134.1249,133.6912,133.7195,189190.0
2018-03-21 09:30:00,141.6,143.35,141.22,143.0,42802.0,133.5215,135.1716,133.1631,134.8416,42802.0
2018-03-21 09:40:00,143.16,143.93,143.0,143.28,24460.0,134.9924,135.7185,134.8416,135.1056,24460.0
2018-03-21 09:50:00,143.32,144.21,143.32,143.98,24618.0,135.1433,135.9825,135.1433,135.7657,24618.0
2018-03-21 10:00:00,143.98,144.09,143.19,143.26,40650.0,135.7657,135.8694,135.0207,135.0867,40650.0
2018-03-21 10:10:00,143.21,143.6,143.1,143.1,45076.0,135.0396,135.4073,134.9359,134.9359,45076.0
2018-03-21 10:20:00,143.1,143.41,143.06,143.38,15772.0,134.9359,135.2282,134.8982,135.1999,15772.0
2018-03-21 10:30:00,143.36,143.41,143.16,143.16,16271.0,135.181,135.2282,134.9924,134.9924,16271.0
2018-03-21 10:40:00,143.23,143.66,143.2,143.4,33143.0,135.0585,135.4639,135.0302,135.2188,33143.0
2018-03-21 10:50:00,143.4,144.0,143.32,143.94,17864.0,135.2188,135.7845,135.1433,135.7279,17864.0
2018-03-21 11:00:00,143.93,143.98,143.42,143.54,16631.0,135.7185,135.7657,135.2376,135.3508,16631.0
2018-03-21 11:10:00,143.57,143.78,143.45,143.48,13896.0,135.3791,135.5771,135.2659,135.2942,13896.0
2018-03-21 11:20:00,143.45,143.51,143.23,143.39,14165.0,135.2659,135.3225,135.0585,135.2093,14165.0
2018-03-21 11:30:00,143.31,143.39,143.12,143.37,22292.0,135.1339,135.2093,134.9547,135.1905,22292.0
2018-03-21 11:40:00,143.3,143.75,143.3,143.64,16885.0,135.1245,135.5488,135.1245,135.4451,16885.0
2018-03-21 11:50:00,143.64,144.1,143.63,144.0,22493.0,135.4451,135.8788,135.4356,135.7845,22493.0
2018-03-21 12:00:00,144.03,144.11,143.77,143.94,14639.0,135.8128,135.8883,135.5676,135.7279,14639.0
2018-03-21 12:10:00,144.0,144.08,143.77,143.93,16289.0,135.7845,135.86,135.5676,135.7185,16289.0
2018-03-21 12:20:00,143.9,144.2,143.9,144.16,11653.0,135.6902,135.9731,135.6902,135.9354,11653.0
2018-03-21 12:30:00,144.19,144.32,144.03,144.11,14945.0,135.9637,136.0863,135.8128,135.8883,14945.0
2018-03-21 12:40:00,144.12,144.16,143.85,143.95,7840.0,135.8977,135.9354,135.6431,135.7374,7840.0
2018-03-21 12:50:00,143.94,143.98,143.67,143.72,11340.0,135.7279,135.7657,135.4734,135.5205,11340.0
2018-03-21 13:00:00,143.74,143.87,143.65,143.73,11035.0,135.5394,135.6619,135.4545,135.5299,11035.0
2018-03-21 13:10:00,143.69,143.81,143.58,143.65,13976.0,135.4922,135.6054,135.3885,135.4545,13976.0
2018-03-21 13:20:00,143.6,143.71,143.57,143.62,10398.0,135.4073,135.5111,135.3791,135.4262,10398.0
2018-03-21 13:30:00,143.64,143.73,143.54,143.64,16826.0,135.4451,135.5299,135.3508,135.4451,16826.0
2018-03-21 13:40:00,143.7,143.73,143.33,143.33,19786.0,135.5016,135.5299,135.1528,135.1528,19786.0
2018-03-21 13:50:00,143.31,143.71,143.3,143.71,12324.0,135.1339,135.5111,135.1245,135.5111,12324.0
2018-03-21 14:00:00,143.76,144.5,143.23,143.82,27026.0,135.5582,136.256,135.0585,135.6148,27026.0
2018-03-21 14:10:00,143.91,144.27,143.65,144.27,17274.0,135.6997,136.0391,135.4545,136.0391,17274.0
2018-03-21 14:20:00,144.18,144.29,143.71,143.83,14825.0,135.9543,136.058,135.5111,135.6242,14825.0
2018-03-21 14:30:00,143.83,143.91,143.45,143.45,22891.0,135.6242,135.6997,135.2659,135.2659,22891.0
2018-03-21 14:40:00,143.49,143.55,142.72,143.24,35258.0,135.3036,135.3602,134.5776,135.0679,35258.0
2018-03-21 14:50:00,143.14,143.44,142.9,143.44,15587.0,134.9736,135.2565,134.7473,135.2565,15587.0
2018-03-21 15:00:00,143.43,143.74,143.36,143.69,23968.0,135.247,135.5394,135.181,135.4922,23968.0
2018-03-21 15:10:00,143.71,144.12,143.58,143.93,17660.0,135.5111,135.8977,135.3885,135.7185,17660.0
2018-03-21 15:20:00,143.98,143.98,143.53,143.53,18672.0,135.7657,135.7657,135.3413,135.3413,18672.0
2018-03-21 15:30:00,143.54,143.8,143.5,143.63,25751.0,135.3508,135.5959,135.3131,135.4356,25751.0
2018-03-21 15:40:00,143.62,143.75,143.42,143.62,61155.0,135.4262,135.5488,135.2376,135.4262,61155.0
2018-03-21 15:50:00,143.62,143.67,142.86,142.92,158769.0,135.4262,135.4734,134.7096,134.7661,158769.0
2018-03-22 09:30:00,142.0,142.48,141.85,142.39,26392.0,133.8986,134.3512,133.7572,134.2664,26392.0
2018-03-22 09:40:00,142.27,142.7,142.03,142.44,27882.0,134.1532,134.5587,133.9269,134.3135,27882.0
2018-03-22 09:50:00,142.36,142.71,142.15,142.43,18755.0,134.2381,134.5681,134.0401,134.3041,18755.0
2018-03-22 10:00:00,142.47,143.04,142.42,142.91,29960.0,134.3418,134.8793,134.2947,134.7567,29960.0
2018-03-22 10:10:00,142.94,143.33,142.83,143.32,14068.0,134.785,135.1528,134.6813,135.1433,14068.0
2018-03-22 10:20:00,143.36,143.64,143.17,143.17,18629.0,135.181,135.4451,135.0019,135.0019,18629.0
2018-03-22 10:30:00,143.17,143.4,143.02,143.17,24022.0,135.0019,135.2188,134.8604,135.0019,24022.0
2018-03-22 10:40:00,143.15,143.18,142.58,142.6,25745.0,134.983,135.0113,134.4455,134.4644,25745.0
2018-03-22 10:50:00,142.66,142.77,142.42,142.58,17887.0,134.521,134.6247,134.2947,134.4455,17887.0
2018-03-22 11:00:00,142.62,142.71,142.53,142.59,17180.0,134.4833,134.5681,134.3984,134.455,17180.0
2018-03-22 11:10:00,142.57,142.57,142.21,142.4,19462.0,134.4361,134.4361,134.0966,134.2758,19462.0
2018-03-22 11:20:00,142.45,142.45,142.19,142.41,25811.0,134.323,134.323,134.0778,134.2852,25811.0
2018-03-22 11:30:00,142.43,142.55,142.37,142.53,30924.0,134.3041,134.4173,134.2475,134.3984,30924.0
2018-03-22 11:40:00,142.5,142.56,142.37,142.53,26661.0,134.3701,134.4267,134.2475,134.3984,26661.0
2018-03-22 11:50:00,142.56,142.93,142.55,142.69,22786.0,134.4267,134.7756,134.4173,134.5493,22786.0
2018-03-22 12:00:00,142.69,142.93,142.42,142.58,30072.0,134.5493,134.7756,134.2947,134.4455,30072.0
2018-03-22 12:10:00,142.56,143.02,142.56,142.91,22388.0,134.4267,134.8604,134.4267,134.7567,22388.0
2018-03-22 12:20:00,142.95,143.49,142.92,143.42,18444.0,134.7944,135.3036,134.7661,135.2376,18444.0
2018-03-22 12:30:00,143.48,143.77,143.43,143.6,21708.0,135.2942,135.5676,135.247,135.4073,21708.0
2018-03-22 12:40:00,143.62,143.62,143.3,143.36,12281.0,135.4262,135.4262,135.1245,135.181,12281.0
2018-03-22 12:50:00,143.31,143.47,143.16,143.27,14932.0,135.1339,135.2848,134.9924,135.0962,14932.0
2018-03-22 13:00:00,143.23,143.23,142.68,142.71,16315.0,135.0585,135.0585,134.5398,134.5681,16315.0
2018-03-22 13:10:00,142.69,142.98,142.64,142.78,12903.0,134.5493,134.8227,134.5021,134.6341,12903.0
2018-03-22 13:20:00,142.8,143.36,142.77,143.31,14792.0,134.653,135.181,134.6247,135.1339,14792.0
2018-03-22 13:30:00,143.21,143.41,143.2,143.4,17318.0,135.0396,135.2282,135.0302,135.2188,17318.0
2018-03-22 13:40:00,143.41,143.61,143.2,143.2,22662.0,135.2282,135.4168,135.0302,135.0302,22662.0
2018-03-22 13:50:00,143.21,143.53,143.21,143.36,22695.0,135.0396,135.3413,135.0396,135.181,22695.0
2018-03-22 14:00:00,143.34,143.65,143.26,143.5,38707.0,135.1622,135.4545,135.0867,135.3131,38707.0
2018-03-22 14:10:00,143.47,143.6,143.3,143.49,23643.0,135.2848,135.4073,135.1245,135.3036,23643.0
2018-03-22 14:20:00,143.5,143.5,143.07,143.1,26243.0,135.3131,135.3131,134.9076,134.9359,26243.0
2018-03-22 14:30:00,143.06,143.19,142.81,143.16,18970.0,134.8982,135.0207,134.6624,134.9924,18970.0
2018-03-22 14:40:00,143.12,143.31,143.05,143.14,24246.0,134.9547,135.1339,134.8887,134.9736,24246.0
2018-03-22 14:50:00,143.18,143.27,142.84,142.84,28264.0,135.0113,135.0962,134.6907,134.6907,28264.0
2018-03-22 15:00:00,142.81,143.42,142.76,142.81,50946.0,134.6624,135.2376,134.6153,134.6624,50946.0
2018-03-22 15:10:00,142.82,142.87,142.44,142.52,31650.0,134.6718,134.719,134.3135,134.389,31650.0
2018-03-22 15:20:00,142.5,142.86,142.23,142.26,42573.0,134.3701,134.7096,134.1155,134.1438,42573.0
2018-03-22 15:30:00,142.23,142.41,141.92,142.06,66153.0,134.1155,134.2852,133.8232,133.9552,66153.0
2018-03-22 15:40:00,142.08,142.09,141.17,141.63,111759.0,133.9741,133.9835,133.116,133.5497,111759.0
2018-03-22 15:50:00,141.66,141.96,141.5,141.69,237639.0,133.578,133.8609,133.4272,133.6063,237639.0
2018-03-23 09:30:00,142.36,142.87,141.83,141.94,30696.0,134.2381,134.719,133.7383,133.8421,30696.0
2018-03-23 09:40:00,141.88,142.07,141.69,141.82,17634.0,133.7855,133.9646,133.6063,133.7289,17634.0
2018-03-23 09:50:00,141.78,141.86,141.29,141.63,19736.0,133.6912,133.7666,133.2291,133.5497,19736.0
2018-03-23 10:00:00,141.71,142.03,141.47,141.75,12840.0,133.6252,133.9269,133.3989,133.6629,12840.0
2018-03-23 10:10:00,141.69,142.0,141.53,141.73,35001.0,133.6063,133.8986,133.4554,133.644,35001.0
2018-03-23 10:20:00,141.73,141.87,141.53,141.64,12779.0,133.644,133.776,133.4554,133.5592,12779.0
2018-03-23 10:30:00,141.73,141.73,141.32,141.4,16732.0,133.644,133.644,133.2574,133.3329,16732.0
2018-03-23 10:40:00,141.41,141.59,141.0,141.08,16556.0,133.3423,133.512,132.9557,133.0311,16556.0
2018-03-23 10:50:00,141.09,141.52,140.84,141.52,12585.0,133.0405,133.446,132.8048,133.446,12585.0
2018-03-23 11:00:00,141.52,141.57,141.12,141.14,9128.0,133.446,133.4932,133.0688,133.0877,9128.0
2018-03-23 11:10:00,141.13,141.28,140.94,140.94,18093.0,133.0783,133.2197,132.8991,132.8991,18093.0
2018-03-23 11:20:00,140.97,141.2,140.84,141.04,12310.0,132.9274,133.1443,132.8048,132.9934,12310.0
2018-03-23 11:30:00,141.09,141.21,140.85,140.91,14961.0,133.0405,133.1537,132.8142,132.8708,14961.0
2018-03-23 11:40:00,140.94,140.95,140.61,140.74,17091.0,132.8991,132.9085,132.5879,132.7105,17091.0
2018-03-23 11:50:00,140.75,140.8,140.59,140.59,17808.0,132.7199,132.7671,132.5691,132.5691,17808.0
2018-03-23 12:00:00,140.58,140.86,140.5,140.73,18977.0,132.5596,132.8237,132.4842,132.7011,18977.0
2018-03-23 12:10:00,140.73,140.73,140.32,140.39,73614.0,132.7011,132.7011,132.3145,132.3805,73614.0
2018-03-23 12:20:00,140.4,141.12,140.38,140.94,34300.0,132.3899,133.0688,132.3711,132.8991,34300.0
2018-03-23 12:30:00,140.94,140.97,140.45,140.45,14426.0,132.8991,132.9274,132.4371,132.4371,14426.0
2018-03-23 12:40:00,140.55,140.55,140.09,140.38,17074.0,132.5314,132.5314,132.0976,132.3711,17074.0
2018-03-23 12:50:00,140.4,140.67,140.17,140.3,10684.0,132.3899,132.6445,132.173,132.2956,10684.0
2018-03-23 13:00:00,140.26,140.66,140.14,140.61,12769.0,132.2579,132.6351,132.1447,132.5879,12769.0
2018-03-23 13:10:00,140.71,140.8,140.39,140.43,25340.0,132.6822,132.7671,132.3805,132.4182,25340.0
2018-03-23 13:20:00,140.38,140.64,140.26,140.39,15445.0,132.3711,132.6162,132.2579,132.3805,15445.0
2018-03-23 13:30:00,140.41,140.6,140.25,140.36,14668.0,132.3993,132.5785,132.2485,132.3522,14668.0
2018-03-23 13:40:00,140.43,140.43,139.79,140.26,42272.0,132.4182,132.4182,131.8147,132.2579,42272.0
2018-03-23 13:50:00,140.23,140.55,140.23,140.35,23856.0,132.2296,132.5314,132.2296,132.3428,23856.0
2018-03-23 14:00:00,140.41,140.58,140.29,140.35,24808.0,132.3993,132.5596,132.2862,132.3428,24808.0
2018-03-23 14:10:00,140.3,140.36,139.96,140.06,41435.0,132.2956,132.3522,131.975,132.0693,41435.0
2018-03-23 14:20:00,140.06,140.12,139.81,139.89,33658.0,132.0693,132.1259,131.8336,131.909,33658.0
2018-03-23 14:30:00,139.87,140.13,139.83,140.11,20706.0,131.8902,132.1353,131.8524,132.1165,20706.0
2018-03-23 14:40:00,140.08,140.23,139.75,139.78,41703.0,132.0882,132.2296,131.777,131.8053,41703.0
2018-03-23 14:50:00,139.76,140.17,139.36,139.47,62321.0,131.7864,132.173,131.4092,131.513,62321.0
2018-03-23 15:00:00,139.53,139.76,139.19,139.33,55793.0,131.5695,131.7864,131.2489,131.381,55793.0
2018-03-23 15:10:00,139.36,139.96,139.19,139.8,56721.0,131.4092,131.975,131.2489,131.8241,56721.0
2018-03-23 15:20:00,139.81,139.94,139.46,139.75,54765.0,131.8336,131.9562,131.5035,131.777,54765.0
2018-03-23 15:30:00,139.74,139.75,139.09,139.22,84247.0,131.7676,131.777,131.1547,131.2772,84247.0
2018-03-23 15:40:00,139.19,139.25,138.85,139.15,156336.0,131.2489,131.3055,130.9283,131.2112,156336.0
2018-03-23 15:50:00,139.16,139.7,138.86,139.04,226540.0,131.2207,131.7298,130.9378,131.1075,226540.0
2018-03-26 09:30:00,140.82,141.07,139.6,139.92,38230.0,132.786,133.0217,131.6356,131.9373,38230.0
2018-03-26 09:40:00,139.88,140.32,139.6,139.8,16098.0,131.8996,132.3145,131.6356,131.8241,16098.0
2018-03-26 09:50:00,139.85,140.06,139.5,139.66,25027.0,131.8713,132.0693,131.5413,131.6921,25027.0
2018-03-26 10:00:00,139.66,139.74,139.22,139.33,24489.0,131.6921,131.7676,131.2772,131.381,24489.0
2018-03-26 10:10:00,139.37,139.47,138.65,138.65,38408.0,131.4187,131.513,130.7398,130.7398,38408.0
2018-03-26 10:20:00,138.61,138.69,137.71,137.76,29744.0,130.702,130.7775,129.8534,129.9005,29744.0
2018-03-26 10:30:00,137.91,138.56,137.67,138.56,19362.0,130.042,130.6549,129.8157,130.6549,19362.0
2018-03-26 10:40:00,138.55,138.93,138.23,138.65,22726.0,130.6455,131.0038,130.3437,130.7398,22726.0
2018-03-26 10:50:00,138.65,138.9,138.34,138.45,27121.0,130.7398,130.9755,130.4474,130.5512,27121.0
2018-03-26 11:00:00,138.5,138.59,138.15,138.25,21049.0,130.5983,130.6832,130.2683,130.3626,21049.0
2018-03-26 11:10:00,138.28,138.3,137.5,137.51,24954.0,130.3909,130.4097,129.6554,129.6648,24954.0
2018-03-26 11:20:00,137.52,137.67,137.26,137.26,34352.0,129.6742,129.8157,129.4291,129.4291,34352.0
2018-03-26 11:30:00,137.28,137.4,137.1,137.4,34148.0,129.4479,129.5611,129.2782,129.5611,34148.0
2018-03-26 11:40:00,137.44,137.77,137.44,137.74,15855.0,129.5988,129.91,129.5988,129.8817,15855.0
2018-03-26 11:50:00,137.72,137.96,137.56,137.83,17903.0,129.8628,130.0891,129.7119,129.9665,17903.0
2018-03-26 12:00:00,137.87,137.99,137.64,137.9,16201.0,130.0043,130.1174,129.7874,130.0325,16201.0
2018-03-26 12:10:00,137.94,138.67,137.94,138.54,12717.0,130.0703,130.7586,130.0703,130.636,12717.0
2018-03-26 12:20:00,138.58,138.91,138.52,138.69,12161.0,130.6737,130.9849,130.6172,130.7775,12161.0
2018-03-26 12:30:00,138.67,139.0,138.54,138.54,26600.0,130.7586,131.0698,130.636,130.636,26600.0
2018-03-26 12:40:00,138.59,138.73,138.32,138.32,11093.0,130.6832,130.8152,130.4286,130.4286,11093.0
2018-03-26 12:50:00,138.4,138.48,138.19,138.24,7028.0,130.504,130.5795,130.306,130.3531,7028.0
2018-03-26 13:00:00,138.14,138.8,138.14,138.76,26931.0,130.2589,130.8812,130.2589,130.8435,26931.0
2018-03-26 13:10:00,138.71,139.04,138.66,138.9,22707.0,130.7963,131.1075,130.7492,130.9755,22707.0
2018-03-26 13:20:00,138.9,138.94,138.67,138.67,13679.0,130.9755,131.0132,130.7586,130.7586,13679.0
2018-03-26 13:30:00,138.74,138.79,138.52,138.63,13723.0,130.8246,130.8718,130.6172,130.7209,13723.0
2018-03-26 13:40:00,138.64,138.81,138.42,138.55,14662.0,130.7303,130.8906,130.5229,130.6455,14662.0
2018-03-26 13:50:00,138.49,138.57,138.26,138.29,17618.0,130.5889,130.6643,130.372,130.4003,17618.0
2018-03-26 14:00:00,138.33,139.16,138.3,139.11,19423.0,130.438,131.2207,130.4097,131.1735,19423.0
2018-03-26 14:10:00,139.15,139.43,139.15,139.34,14376.0,131.2112,131.4753,131.2112,131.3904,14376.0
2018-03-26 14:20:00,139.39,139.48,139.05,139.13,14215.0,131.4375,131.5224,131.1169,131.1924,14215.0
2018-03-26 14:30:00,139.1,139.2,138.78,138.79,24393.0,131.1641,131.2584,130.8623,130.8718,24393.0
2018-03-26 14:40:00,138.92,139.23,138.62,138.64,29671.0,130.9943,131.2867,130.7115,130.7303,29671.0
2018-03-26 14:50:00,138.69,139.24,138.47,138.93,39949.0,130.7775,131.2961,130.57,131.0038,39949.0
2018-03-26 15:00:00,138.94,139.11,138.56,139.04,34460.0,131.0132,131.1735,130.6549,131.1075,34460.0
2018-03-26 15:10:00,138.93,139.06,138.76,138.85,35417.0,131.0038,131.1264,130.8435,130.9283,35417.0
2018-03-26 15:20:00,138.81,138.93,138.69,138.91,34116.0,130.8906,131.0038,130.7775,130.9849,34116.0
2018-03-26 15:30:00,138.91,139.23,138.91,138.98,34287.0,130.9849,131.2867,130.9849,131.0509,34287.0
2018-03-26 15:40:00,138.97,139.41,138.87,139.39,62262.0,131.0415,131.4564,130.9472,131.4375,62262.0
2018-03-26 15:50:00,139.38,139.45,139.18,139.3,115541.0,131.4281,131.4941,131.2395,131.3527,115541.0
2018-03-27 09:30:00,139.62,139.91,139.07,139.61,44501.0,131.6544,131.9279,131.1358,131.645,44501.0
2018-03-27 09:40:00,139.39,139.46,138.03,138.27,31681.0,131.4375,131.5035,130.1551,130.3814,31681.0
2018-03-27 09:50:00,138.27,139.55,138.16,139.55,53143.0,130.3814,131.5884,130.2777,131.5884,53143.0
2018-03-27 10:00:00,139.55,140.45,139.44,140.21,35552.0,131.5884,132.4371,131.4847,132.2108,35552.0
2018-03-27 10:10:00,140.26,140.44,139.87,139.87,22242.0,132.2579,132.4276,131.8902,131.8902,22242.0
2018-03-27 10:20:00,139.88,140.04,139.53,140.04,17356.0,131.8996,132.0505,131.5695,132.0505,17356.0
2018-03-27 10:30:00,139.97,139.97,138.97,138.98,38424.0,131.9844,131.9844,131.0415,131.0509,38424.0
2018-03-27 10:40:00,139.0,139.71,139.0,139.49,27735.0,131.0698,131.7393,131.0698,131.5318,27735.0
2018-03-27 10:50:00,139.55,139.55,138.81,138.81,19605.0,131.5884,131.5884,130.8906,130.8906,19605.0
2018-03-27 11:00:00,138.81,139.33,138.78,139.33,23840.0,130.8906,131.381,130.8623,131.381,23840.0
2018-03-27 11:10:00,139.26,139.65,139.18,139.33,17145.0,131.315,131.6827,131.2395,131.381,17145.0
2018-03-27 11:20:00,139.28,139.59,139.04,139.59,12104.0,131.3338,131.6261,131.1075,131.6261,12104.0
2018-03-27 11:30:00,139.61,139.92,139.5,139.92,14356.0,131.645,131.9373,131.5413,131.9373,14356.0
2018-03-27 11:40:00,139.94,140.56,139.9,140.37,29969.0,131.9562,132.5408,131.9184,132.3616,29969.0
2018-03-27 11:50:00,140.36,140.5,140.27,140.45,6032.0,132.3522,132.4842,132.2673,132.4371,6032.0
2018-03-27 12:00:00,140.51,140.86,140.36,140.36,17891.0,132.4936,132.8237,132.3522,132.3522,17891.0
2018-03-27 12:10:00,140.43,140.49,140.25,140.25,4926.0,132.4182,132.4748,132.2485,132.2485,4926.0
2018-03-27 12:20:00,140.25,140.34,140.01,140.19,28904.0,132.2485,132.3333,132.0222,132.1919,28904.0
2018-03-27 12:30:00,140.14,140.21,139.98,140.21,14503.0,132.1447,132.2108,131.9939,132.2108,14503.0
2018-03-27 12:40:00,140.13,140.43,140.1,140.25,13324.0,132.1353,132.4182,132.107,132.2485,13324.0
2018-03-27 12:50:00,140.21,140.46,140.19,140.39,9907.0,132.2108,132.4465,132.1919,132.3805,9907.0
2018-03-27 13:00:00,140.39,140.62,140.34,140.51,7637.0,132.3805,132.5974,132.3333,132.4936,7637.0
2018-03-27 13:10:00,140.58,140.71,140.45,140.67,8888.0,132.5596,132.6822,132.4371,132.6445,8888.0
2018-03-27 13:20:00,140.68,140.75,140.56,140.6,8020.0,132.6539,132.7199,132.5408,132.5785,8020.0
2018-03-27 13:30:00,140.61,140.7,140.1,140.1,12264.0,132.5879,132.6728,132.107,132.107,12264.0
2018-03-27 13:40:00,140.17,140.3,139.95,139.95,9778.0,132.173,132.2956,131.9656,131.9656,9778.0
2018-03-27 13:50:00,139.93,140.03,139.54,139.77,17000.0,131.9467,132.041,131.579,131.7959,17000.0
2018-03-27 14:00:00,139.84,139.85,139.51,139.61,16653.0,131.8619,131.8713,131.5507,131.645,16653.0
2018-03-27 14:10:00,139.63,140.26,139.54,140.16,15795.0,131.6638,132.2579,131.579,132.1636,15795.0
2018-03-27 14:20:00,140.13,140.16,139.5,139.62,13519.0,132.1353,132.1636,131.5413,131.6544,13519.0
2018-03-27 14:30:00,139.68,140.11,139.59,140.11,16270.0,131.711,132.1165,131.6261,132.1165,16270.0
2018-03-27 14:40:00,140.1,140.26,139.78,139.96,26252.0,132.107,132.2579,131.8053,131.975,26252.0
2018-03-27 14:50:00,139.96,140.07,139.61,139.75,21283.0,131.975,132.0787,131.645,131.777,21283.0
2018-03-27 15:00:00,139.79,139.79,138.71,139.07,38712.0,131.8147,131.8147,130.7963,131.1358,38712.0
2018-03-27 15:10:00,139.03,139.25,138.64,139.19,46145.0,131.0981,131.3055,130.7303,131.2489,46145.0
2018-03-27 15:20:00,139.12,139.19,138.64,138.73,36486.0,131.1829,131.2489,130.7303,130.8152,36486.0
2018-03-27 15:30:00,138.75,138.79,137.94,138.54,60707.0,130.834,130.8718,130.0703,130.636,60707.0
2018-03-27 15:40:00,138.48,138.6,137.92,138.21,100075.0,130.5795,130.6926,130.0514,130.3249,100075.0
2018-03-27 15:50:00,138.2,139.0,138.13,138.74,153143.0,130.3154,131.0698,130.2494,130.8246,153143.0
2018-03-28 09:30:00,139.34,140.76,139.34,139.99,32416.0,131.3904,132.7294,131.3904,132.0033,32416.0
2018-03-28 09:40:00,140.06,141.62,140.0,141.46,18352.0,132.0693,133.5403,132.0127,133.3894,18352.0
2018-03-28 09:50:00,141.56,141.63,140.73,141.13,38421.0,133.4837,133.5497,132.7011,133.0783,38421.0
2018-03-28 10:00:00,141.14,141.81,140.94,141.54,39562.0,133.0877,133.7195,132.8991,133.4649,39562.0
2018-03-28 10:10:00,141.54,141.54,140.14,140.15,35041.0,133.4649,133.4649,132.1447,132.1542,35041.0
2018-03-28 10:20:00,140.15,140.74,140.14,140.51,26803.0,132.1542,132.7105,132.1447,132.4936,26803.0
2018-03-28 10:30:00,140.69,141.06,140.49,140.99,21304.0,132.6634,133.0123,132.4748,132.9463,21304.0
2018-03-28 10:40:00,140.96,141.0,140.49,140.7,22574.0,132.918,132.9557,132.4748,132.6728,22574.0
2018-03-28 10:50:00,140.63,141.3,140.58,140.9,19097.0,132.6068,133.2386,132.5596,132.8614,19097.0
2018-03-28 11:00:00,140.91,141.2,140.76,141.04,17556.0,132.8708,133.1443,132.7294,132.9934,17556.0
2018-03-28 11:10:00,141.04,141.12,140.23,140.65,34743.0,132.9934,133.0688,132.2296,132.6257,34743.0
2018-03-28 11:20:00,140.57,140.6,140.03,140.12,22075.0,132.5502,132.5785,132.041,132.1259,22075.0
2018-03-28 11:30:00,140.17,140.62,139.94,140.42,17641.0,132.173,132.5974,131.9562,132.4088,17641.0
2018-03-28 11:40:00,140.49,140.69,140.38,140.51,17381.0,132.4748,132.6634,132.3711,132.4936,17381.0
2018-03-28 11:50:00,140.58,140.69,140.24,140.3,17254.0,132.5596,132.6634,132.239,132.2956,17254.0
2018-03-28 12:00:00,140.35,140.51,140.2,140.37,14915.0,132.3428,132.4936,132.2013,132.3616,14915.0
2018-03-28 12:10:00,140.37,141.27,140.36,141.22,16668.0,132.3616,133.2103,132.3522,133.1631,16668.0
2018-03-28 12:20:00,141.27,141.46,140.96,140.98,42288.0,133.2103,133.3894,132.918,132.9368,42288.0
2018-03-28 12:30:00,140.94,141.39,140.93,141.26,34867.0,132.8991,133.3234,132.8897,133.2008,34867.0
2018-03-28 12:40:00,141.26,141.62,141.16,141.27,14467.0,133.2008,133.5403,133.1066,133.2103,14467.0
2018-03-28 12:50:00,141.27,141.33,141.02,141.06,12941.0,133.2103,133.2669,132.9745,133.0123,12941.0
2018-03-28 13:00:00,141.06,141.27,140.66,141.2,20867.0,133.0123,133.2103,132.6351,133.1443,20867.0
2018-03-28 13:10:00,141.27,141.31,140.9,141.02,25292.0,133.2103,133.248,132.8614,132.9745,25292.0
2018-03-28 13:20:00,141.11,141.3,140.87,140.97,12966.0,133.0594,133.2386,132.8331,132.9274,12966.0
2018-03-28 13:30:00,141.0,141.05,140.53,140.7,20930.0,132.9557,133.0028,132.5125,132.6728,20930.0
2018-03-28 13:40:00,140.7,141.36,140.51,141.23,26923.0,132.6728,133.2951,132.4936,133.1726,26923.0
2018-03-28 13:50:00,141.23,141.63,141.14,141.6,28352.0,133.1726,133.5497,133.0877,133.5215,28352.0
2018-03-28 14:00:00,141.58,141.63,141.17,141.36,34511.0,133.5026,133.5497,133.116,133.2951,34511.0
2018-03-28 14:10:00,141.36,141.92,141.23,141.87,27428.0,133.2951,133.8232,133.1726,133.776,27428.0
2018-03-28 14:20:00,141.9,142.27,141.68,141.79,49949.0,133.8043,134.1532,133.5969,133.7006,49949.0
2018-03-28 14:30:00,141.75,142.21,141.53,142.12,43629.0,133.6629,134.0966,133.4554,134.0118,43629.0
2018-03-28 14:40:00,142.16,142.5,141.3,141.43,48981.0,134.0495,134.3701,133.2386,133.3611,48981.0
2018-03-28 14:50:00,141.42,141.47,141.25,141.34,32607.0,133.3517,133.3989,133.1914,133.2763,32607.0
2018-03-28 15:00:00,141.38,141.44,140.9,140.99,31608.0,133.314,133.3706,132.8614,132.9463,31608.0
2018-03-28 15:10:00,141.03,141.33,141.03,141.27,56906.0,132.984,133.2669,132.984,133.2103,56906.0
2018-03-28 15:20:00,141.26,141.41,141.08,141.15,46996.0,133.2008,133.3423,133.0311,133.0971,46996.0
2018-03-28 15:30:00,141.15,141.43,140.92,141.26,45248.0,133.0971,133.3611,132.8802,133.2008,45248.0
2018-03-28 15:40:00,141.26,141.34,140.77,141.01,48196.0,133.2008,133.2763,132.7388,132.9651,48196.0
2018-03-28 15:50:00,141.06,141.18,140.65,140.66,86830.0,133.0123,133.1254,132.6257,132.6351,86830.0
2018-03-29 09:30:00,141.09,141.78,141.0,141.77,23209.0,133.0405,133.6912,132.9557,133.6818,23209.0
2018-03-29 09:40:00,141.59,141.8,141.12,141.8,26103.0,133.512,133.71,133.0688,133.71,26103.0
2018-03-29 09:50:00,141.66,141.96,141.21,141.58,24562.0,133.578,133.8609,133.1537,133.5026,24562.0
2018-03-29 10:00:00,141.76,141.76,141.22,141.24,16954.0,133.6723,133.6723,133.1631,133.182,16954.0
2018-03-29 10:10:00,141.22,141.34,140.92,141.15,22614.0,133.1631,133.2763,132.8802,133.0971,22614.0
2018-03-29 10:20:00,141.15,141.23,140.83,140.89,13587.0,133.0971,133.1726,132.7954,132.852,13587.0
2018-03-29 10:30:00,140.84,140.88,140.38,140.8,16168.0,132.8048,132.8425,132.3711,132.7671,16168.0
2018-03-29 10:40:00,140.75,141.22,140.74,141.1,27996.0,132.7199,133.1631,132.7105,133.05,27996.0
2018-03-29 10:50:00,141.1,141.29,140.86,141.29,16278.0,133.05,133.2291,132.8237,133.2291,16278.0
2018-03-29 11:00:00,141.37,141.71,141.26,141.6,27309.0,133.3046,133.6252,133.2008,133.5215,27309.0
2018-03-29 11:10:00,141.6,141.61,141.32,141.41,18673.0,133.5215,133.5309,133.2574,133.3423,18673.0
2018-03-29 11:20:00,141.4,141.43,141.08,141.1,22019.0,133.3329,133.3611,133.0311,133.05,22019.0
2018-03-29 11:30:00,141.12,141.12,140.6,140.88,14931.0,133.0688,133.0688,132.5785,132.8425,14931.0
2018-03-29 11:40:00,140.88,141.27,140.88,141.12,15495.0,132.8425,133.2103,132.8425,133.0688,15495.0
2018-03-29 11:50:00,141.17,141.25,140.97,141.15,14272.0,133.116,133.1914,132.9274,133.0971,14272.0
2018-03-29 12:00:00,141.16,141.23,140.28,140.36,31593.0,133.1066,133.1726,132.2768,132.3522,31593.0
2018-03-29 12:10:00,140.32,140.52,140.27,140.31,21199.0,132.3145,132.5031,132.2673,132.305,21199.0
2018-03-29 12:20:00,140.31,140.94,140.19,140.82,18621.0,132.305,132.8991,132.1919,132.786,18621.0
2018-03-29 12:30:00,140.8,140.84,140.38,140.74,15567.0,132.7671,132.8048,132.3711,132.7105,15567.0
2018-03-29 12:40:00,140.76,141.03,140.68,141.02,10578.0,132.7294,132.984,132.6539,132.9745,10578.0
2018-03-29 12:50:00,141.03,141.11,140.72,140.72,10091.0,132.984,133.0594,132.6917,132.6917,10091.0
2018-03-29 13:00:00,140.75,140.95,140.74,140.89,12497.0,132.7199,132.9085,132.7105,132.852,12497.0
2018-03-29 13:10:00,140.91,141.13,140.85,141.13,17960.0,132.8708,133.0783,132.8142,133.0783,17960.0
2018-03-29 13:20:00,141.12,141.21,141.01,141.06,12616.0,133.0688,133.1537,132.9651,133.0123,12616.0
2018-03-29 13:30:00,141.12,141.17,140.76,140.77,14314.0,133.0688,133.116,132.7294,132.7388,14314.0
2018-03-29 13:40:00,140.79,141.15,140.72,141.14,12525.0,132.7577,133.0971,132.6917,133.0877,12525.0
2018-03-29 13:50:00,141.12,141.32,140.99,141.03,38365.0,133.0688,133.2574,132.9463,132.984,38365.0
2018-03-29 14:00:00,141.03,141.03,140.75,141.02,18147.0,132.984,132.984,132.7199,132.9745,18147.0
2018-03-29 14:10:00,141.02,141.08,140.79,140.94,29671.0,132.9745,133.0311,132.7577,132.8991,29671.0
2018-03-29 14:20:00,140.93,141.04,140.74,140.93,20283.0,132.8897,132.9934,132.7105,132.8897,20283.0
2018-03-29 14:30:00,140.97,141.04,140.79,140.85,34389.0,132.9274,132.9934,132.7577,132.8142,34389.0
2018-03-29 14:40:00,140.86,141.1,140.72,141.1,44418.0,132.8237,133.05,132.6917,133.05,44418.0
2018-03-29 14:50:00,141.11,141.39,141.09,141.26,34095.0,133.0594,133.3234,133.0405,133.2008,34095.0
2018-03-29 15:00:00,141.17,141.56,141.08,141.33,32013.0,133.116,133.4837,133.0311,133.2669,32013.0
2018-03-29 15:10:00,141.38,141.38,141.12,141.18,39682.0,133.314,133.314,133.0688,133.1254,39682.0
2018-03-29 15:20:00,141.19,141.29,140.92,141.2,46788.0,133.1348,133.2291,132.8802,133.1443,46788.0
2018-03-29 15:30:00,141.18,141.21,140.92,141.1,57894.0,133.1254,133.1537,132.8802,133.05,57894.0
2018-03-29 15:40:00,141.08,141.48,140.92,141.35,93656.0,133.0311,133.4083,132.8802,133.2857,93656.0
2018-03-29 15:50:00,141.37,141.38,140.88,140.88,211056.0,133.3046,133.314,132.8425,132.8425,211056.0
2018-04-02 09:30:00,140.26,142.32,140.26,142.32,27419.0,132.2579,134.2004,132.2579,134.2004,27419.0
2018-04-02 09:40:00,142.26,142.42,141.49,141.56,41420.0,134.1438,134.2947,133.4177,133.4837,41420.0
2018-04-02 09:50:00,141.55,141.55,141.3,141.35,8069.0,133.4743,133.4743,133.2386,133.2857,8069.0
2018-04-02 10:00:00,141.18,141.18,140.13,140.21,33985.0,133.1254,133.1254,132.1353,132.2108,33985.0
2018-04-02 10:10:00,140.22,140.46,139.88,140.29,26884.0,132.2202,132.4465,131.8996,132.2862,26884.0
2018-04-02 10:20:00,140.36,140.37,140.07,140.07,27598.0,132.3522,132.3616,132.0787,132.0787,27598.0
2018-04-02 10:30:00,140.11,140.18,139.79,139.99,12827.0,132.1165,132.1825,131.8147,132.0033,12827.0
2018-04-02 10:40:00,140.03,140.12,139.83,139.88,12773.0,132.041,132.1259,131.8524,131.8996,12773.0
2018-04-02 10:50:00,139.88,139.88,139.25,139.4,18876.0,131.8996,131.8996,131.3055,131.447,18876.0
2018-04-02 11:00:00,139.4,139.45,138.69,139.11,31685.0,131.447,131.4941,130.7775,131.1735,31685.0
2018-04-02 11:10:00,139.15,139.15,138.3,138.6,28439.0,131.2112,131.2112,130.4097,130.6926,28439.0
2018-04-02 11:20:00,138.64,139.02,138.55,138.94,18872.0,130.7303,131.0886,130.6455,131.0132,18872.0
2018-04-02 11:30:00,139.02,139.02,138.1,138.48,21698.0,131.0886,131.0886,130.2211,130.5795,21698.0
2018-04-02 11:40:00,138.48,138.8,138.09,138.74,30203.0,130.5795,130.8812,130.2117,130.8246,30203.0
2018-04-02 11:50:00,138.68,138.79,138.5,138.66,35560.0,130.768,130.8718,130.5983,130.7492,35560.0
2018-04-02 12:00:00,138.58,138.69,138.22,138.34,30648.0,130.6737,130.7775,130.3343,130.4474,30648.0
2018-04-02 12:10:00,138.31,138.5,138.1,138.44,42044.0,130.4192,130.5983,130.2211,130.5417,42044.0
2018-04-02 12:20:00,138.39,138.79,138.39,138.75,16063.0,130.4946,130.8718,130.4946,130.834,16063.0
2018-04-02 12:30:00,138.77,139.0,138.73,138.77,11529.0,130.8529,131.0698,130.8152,130.8529,11529.0
2018-04-02 12:40:00,138.77,139.02,138.69,138.8,16249.0,130.8529,131.0886,130.7775,130.8812,16249.0
2018-04-02 12:50:00,138.8,138.97,138.67,138.86,10921.0,130.8812,131.0415,130.7586,130.9378,10921.0
2018-04-02 13:00:00,138.83,139.02,138.69,138.83,18436.0,130.9095,131.0886,130.7775,130.9095,18436.0
2018-04-02 13:10:00,138.83,138.97,138.72,138.78,15479.0,130.9095,131.0415,130.8058,130.8623,15479.0
2018-04-02 13:20:00,138.77,138.8,138.39,138.39,30411.0,130.8529,130.8812,130.4946,130.4946,30411.0
2018-04-02 13:30:00,138.43,138.73,138.42,138.5,21624.0,130.5323,130.8152,130.5229,130.5983,21624.0
2018-04-02 13:40:00,138.46,138.49,137.97,138.11,40688.0,130.5606,130.5889,130.0985,130.2306,40688.0
2018-04-02 13:50:00,138.18,138.28,138.03,138.19,22821.0,130.2966,130.3909,130.1551,130.306,22821.0
2018-04-02 14:00:00,138.12,138.2,137.54,137.93,69331.0,130.24,130.3154,129.6931,130.0608,69331.0
2018-04-02 14:10:00,137.93,138.27,137.84,138.25,48877.0,130.0608,130.3814,129.976,130.3626,48877.0
2018-04-02 14:20:00,138.26,138.59,138.22,138.48,45019.0,130.372,130.6832,130.3343,130.5795,45019.0
2018-04-02 14:30:00,138.41,138.89,138.33,138.54,37886.0,130.5134,130.9661,130.438,130.636,37886.0
2018-04-02 14:40:00,138.58,138.66,138.35,138.66,53426.0,130.6737,130.7492,130.4569,130.7492,53426.0
2018-04-02 14:50:00,138.69,139.11,138.56,139.11,149284.0,130.7775,131.1735,130.6549,131.1735,149284.0
2018-04-02 15:00:00,139.08,139.14,138.92,138.97,79269.0,131.1452,131.2018,130.9943,131.0415,79269.0
2018-04-02 15:10:00,138.93,139.05,138.75,139.03,31963.0,131.0038,131.1169,130.834,131.0981,31963.0
2018-04-02 15:20:00,139.02,139.05,138.37,138.51,28668.0,131.0886,131.1169,130.4757,130.6077,28668.0
2018-04-02 15:30:00,138.53,138.88,138.2,138.77,47197.0,130.6266,130.9566,130.3154,130.8529,47197.0
2018-04-02 15:40:00,138.74,139.48,138.61,139.48,81644.0,130.8246,131.5224,130.702,131.5224,81644.0
2018-04-02 15:50:00,139.51,139.96,139.39,139.81,173425.0,131.5507,131.975,131.4375,131.8336,173425.0
2018-04-03 09:30:00,140.55,141.34,140.18,140.3,139322.0,132.5314,133.2763,132.1825,132.2956,139322.0
2018-04-03 09:40:00,140.19,140.2,139.05,140.14,20235.0,132.1919,132.2013,131.1169,132.1447,20235.0
2018-04-03 09:50:00,140.0,140.32,139.71,140.15,26041.0,132.0127,132.3145,131.7393,132.1542,26041.0
2018-04-03 10:00:00,140.02,140.06,139.47,139.6,22029.0,132.0316,132.0693,131.513,131.6356,22029.0
2018-04-03 10:10:00,139.59,139.59,138.45,138.46,35977.0,131.6261,131.6261,130.5512,130.5606,35977.0
2018-04-03 10:20:00,138.53,138.74,138.06,138.25,36925.0,130.6266,130.8246,130.1834,130.3626,36925.0
2018-04-03 10:30:00,138.27,138.27,138.0,138.15,26642.0,130.3814,130.3814,130.1268,130.2683,26642.0
2018-04-03 10:40:00,138.15,139.49,138.08,139.46,27792.0,130.2683,131.5318,130.2023,131.5035,27792.0
2018-04-03 10:50:00,139.39,140.01,139.33,139.68,26448.0,131.4375,132.0222,131.381,131.711,26448.0
2018-04-03 11:00:00,139.7,140.01,139.61,140.01,11100.0,131.7298,132.0222,131.645,132.0222,11100.0
2018-04-03 11:10:00,139.91,140.05,139.78,139.89,19194.0,131.9279,132.0599,131.8053,131.909,19194.0
2018-04-03 11:20:00,139.94,140.15,139.87,139.95,8194.0,131.9562,132.1542,131.8902,131.9656,8194.0
2018-04-03 11:30:00,139.95,139.96,139.75,139.75,16226.0,131.9656,131.975,131.777,131.777,16226.0
2018-04-03 11:40:00,139.73,139.98,139.68,139.85,9717.0,131.7581,131.9939,131.711,131.8713,9717.0
2018-04-03 11:50:00,139.83,139.83,139.44,139.48,11625.0,131.8524,131.8524,131.4847,131.5224,11625.0
2018-04-03 12:00:00,139.6,139.96,139.55,139.84,9923.0,131.6356,131.975,131.5884,131.8619,9923.0
2018-04-03 12:10:00,139.8,139.81,139.59,139.67,12468.0,131.8241,131.8336,131.6261,131.7016,12468.0
2018-04-03 12:20:00,139.68,139.68,139.38,139.62,8600.0,131.711,131.711,131.4281,131.6544,8600.0
2018-04-03 12:30:00,139.56,139.6,139.3,139.3,9495.0,131.5978,131.6356,131.3527,131.3527,9495.0
2018-04-03 12:40:00,139.31,139.5,139.19,139.19,7300.0,131.3621,131.5413,131.2489,131.2489,7300.0
2018-04-03 12:50:00,139.19,139.39,139.04,139.17,10181.0,131.2489,131.4375,131.1075,131.2301,10181.0
2018-04-03 13:00:00,139.16,139.16,138.92,139.01,18842.0,131.2207,131.2207,130.9943,131.0792,18842.0
2018-04-03 13:10:00,138.98,139.08,138.73,138.86,13980.0,131.0509,131.1452,130.8152,130.9378,13980.0
2018-04-03 13:20:00,138.89,139.34,138.88,139.3,10819.0,130.9661,131.3904,130.9566,131.3527,10819.0
2018-04-03 13:30:00,139.35,139.45,139.13,139.17,13553.0,131.3998,131.4941,131.1924,131.2301,13553.0
2018-04-03 13:40:00,139.16,139.19,138.9,138.91,15559.0,131.2207,131.2489,130.9755,130.9849,15559.0
2018-04-03 13:50:00,138.91,139.27,138.9,139.16,17027.0,130.9849,131.3244,130.9755,131.2207,17027.0
2018-04-03 14:00:00,139.17,139.23,138.88,138.97,18048.0,131.2301,131.2867,130.9566,131.0415,18048.0
2018-04-03 14:10:00,138.97,139.01,138.73,138.79,17170.0,131.0415,131.0792,130.8152,130.8718,17170.0
2018-04-03 14:20:00,138.8,139.19,138.75,139.12,16250.0,130.8812,131.2489,130.834,131.1829,16250.0
2018-04-03 14:30:00,139.09,139.28,138.97,139.24,24985.0,131.1547,131.3338,131.0415,131.2961,24985.0
2018-04-03 14:40:00,139.24,139.72,138.88,139.48,29914.0,131.2961,131.7487,130.9566,131.5224,29914.0
2018-04-03 14:50:00,139.56,140.01,139.43,139.96,19867.0,131.5978,132.0222,131.4753,131.975,19867.0
2018-04-03 15:00:00,139.94,140.7,139.88,140.64,14864.0,131.9562,132.6728,131.8996,132.6162,14864.0
2018-04-03 15:10:00,140.68,140.85,140.22,140.56,14832.0,132.6539,132.8142,132.2202,132.5408,14832.0
2018-04-03 15:20:00,140.57,140.97,140.34,140.87,17423.0,132.5502,132.9274,132.3333,132.8331,17423.0
2018-04-03 15:30:00,140.85,140.95,140.37,140.5,31790.0,132.8142,132.9085,132.3616,132.4842,31790.0
2018-04-03 15:40:00,140.51,140.66,140.06,140.06,36069.0,132.4936,132.6351,132.0693,132.0693,36069.0
2018-04-03 15:50:00,140.06,140.82,140.06,140.54,84624.0,132.0693,132.786,132.0693,132.5219,84624.0
2018-04-04 09:30:00,138.84,139.94,138.81,139.8,48943.0,130.9189,131.9562,130.8906,131.8241,48943.0
2018-04-04 09:40:00,139.8,140.15,139.36,140.13,28384.0,131.8241,132.1542,131.4092,132.1353,28384.0
2018-04-04 09:50:00,140.15,140.81,139.94,140.5,40073.0,132.1542,132.7765,131.9562,132.4842,40073.0
2018-04-04 10:00:00,140.43,140.57,140.06,140.28,29590.0,132.4182,132.5502,132.0693,132.2768,29590.0
2018-04-04 10:10:00,140.21,141.28,140.14,140.88,56921.0,132.2108,133.2197,132.1447,132.8425,56921.0
2018-04-04 10:20:00,140.81,141.12,140.67,140.9,23710.0,132.7765,133.0688,132.6445,132.8614,23710.0
2018-04-04 10:30:00,140.98,140.98,140.39,140.86,12764.0,132.9368,132.9368,132.3805,132.8237,12764.0
2018-04-04 10:40:00,140.87,140.99,140.68,140.87,21178.0,132.8331,132.9463,132.6539,132.8331,21178.0
2018-04-04 10:50:00,140.88,140.95,140.45,140.79,22189.0,132.8425,132.9085,132.4371,132.7577,22189.0
2018-04-04 11:00:00,140.8,140.81,140.49,140.7,15909.0,132.7671,132.7765,132.4748,132.6728,15909.0
2018-04-04 11:10:00,140.66,140.94,140.57,140.86,21490.0,132.6351,132.8991,132.5502,132.8237,21490.0
2018-04-04 11:20:00,140.86,140.94,140.58,140.75,23808.0,132.8237,132.8991,132.5596,132.7199,23808.0
2018-04-04 11:30:00,140.68,141.0,140.54,140.88,65099.0,132.6539,132.9557,132.5219,132.8425,65099.0
2018-04-04 11:40:00,140.88,140.97,140.73,140.83,45242.0,132.8425,132.9274,132.7011,132.7954,45242.0
2018-04-04 11:50:00,140.8,140.85,140.55,140.77,7341.0,132.7671,132.8142,132.5314,132.7388,7341.0
2018-04-04 12:00:00,140.75,140.98,140.73,140.91,27247.0,132.7199,132.9368,132.7011,132.8708,27247.0
2018-04-04 12:10:00,140.94,141.41,140.9,141.02,37726.0,132.8991,133.3423,132.8614,132.9745,37726.0
2018-04-04 12:20:00,140.93,141.57,140.93,141.51,17810.0,132.8897,133.4932,132.8897,133.4366,17810.0
2018-04-04 12:30:00,141.54,141.58,141.16,141.4,18664.0,133.4649,133.5026,133.1066,133.3329,18664.0
2018-04-04 12:40:00,141.41,141.61,141.3,141.5,16113.0,133.3423,133.5309,133.2386,133.4272,16113.0
2018-04-04 12:50:00,141.49,141.52,141.26,141.43,12481.0,133.4177,133.446,133.2008,133.3611,12481.0
2018-04-04 13:00:00,141.52,141.64,141.25,141.49,24581.0,133.446,133.5592,133.1914,133.4177,24581.0
2018-04-04 13:10:00,141.46,141.46,140.79,140.79,13282.0,133.3894,133.3894,132.7577,132.7577,13282.0
2018-04-04 13:20:00,140.71,140.85,140.45,140.78,13599.0,132.6822,132.8142,132.4371,132.7482,13599.0
2018-04-04 13:30:00,140.76,140.84,140.59,140.77,11463.0,132.7294,132.8048,132.5691,132.7388,11463.0
2018-04-04 13:40:00,140.81,141.05,140.67,140.67,14134.0,132.7765,133.0028,132.6445,132.6445,14134.0
2018-04-04 13:50:00,140.63,140.9,140.45,140.85,12555.0,132.6068,132.8614,132.4371,132.8142,12555.0
2018-04-04 14:00:00,140.91,140.98,140.71,140.89,21160.0,132.8708,132.9368,132.6822,132.852,21160.0
2018-04-04 14:10:00,140.92,141.45,140.89,141.34,36188.0,132.8802,133.38,132.852,133.2763,36188.0
2018-04-04 14:20:00,141.31,141.67,141.29,141.55,21930.0,133.248,133.5875,133.2291,133.4743,21930.0
2018-04-04 14:30:00,141.56,141.68,141.21,141.21,22842.0,133.4837,133.5969,133.1537,133.1537,22842.0
2018-04-04 14:40:00,141.2,141.71,141.18,141.58,25524.0,133.1443,133.6252,133.1254,133.5026,25524.0
2018-04-04 14:50:00,141.66,141.96,141.57,141.88,25839.0,133.578,133.8609,133.4932,133.7855,25839.0
2018-04-04 15:00:00,141.84,141.9,141.66,141.84,34987.0,133.7478,133.8043,133.578,133.7478,34987.0
2018-04-04 15:10:00,141.88,141.88,141.44,141.5,30184.0,133.7855,133.7855,133.3706,133.4272,30184.0
2018-04-04 15:20:00,141.44,142.15,141.44,141.9,54988.0,133.3706,134.0401,133.3706,133.8043,54988.0
2018-04-04 15:30:00,141.92,142.12,141.68,141.72,92646.0,133.8232,134.0118,133.5969,133.6346,92646.0
2018-04-04 15:40:00,141.71,141.79,141.45,141.7,117359.0,133.6252,133.7006,133.38,133.6157,117359.0
2018-04-04 15:50:00,141.71,141.85,141.25,141.35,155626.0,133.6252,133.7572,133.1914,133.2857,155626.0
2018-04-05 09:30:00,142.27,142.46,141.52,141.93,42783.0,134.1532,134.3324,133.446,133.8326,42783.0
2018-04-05 09:40:00,141.85,142.0,140.77,141.8,23039.0,133.7572,133.8986,132.7388,133.71,23039.0
2018-04-05 09:50:00,141.92,142.49,141.74,142.36,35128.0,133.8232,134.3607,133.6535,134.2381,35128.0
2018-04-05 10:00:00,142.37,142.37,141.49,142.26,44316.0,134.2475,134.2475,133.4177,134.1438,44316.0
2018-04-05 10:10:00,142.3,142.6,142.23,142.34,28259.0,134.1815,134.4644,134.1155,134.2192,28259.0
2018-04-05 10:20:00,142.21,142.33,141.9,142.23,27764.0,134.0966,134.2098,133.8043,134.1155,27764.0
2018-04-05 10:30:00,142.25,142.64,142.09,142.62,34505.0,134.1344,134.5021,133.9835,134.4833,34505.0
2018-04-05 10:40:00,142.61,142.61,142.07,142.32,19515.0,134.4738,134.4738,133.9646,134.2004,19515.0
2018-04-05 10:50:00,142.33,142.61,142.25,142.43,31796.0,134.2098,134.4738,134.1344,134.3041,31796.0
2018-04-05 11:00:00,142.49,143.37,142.37,143.37,37863.0,134.3607,135.1905,134.2475,135.1905,37863.0
2018-04-05 11:10:00,143.36,143.6,143.22,143.6,20958.0,135.181,135.4073,135.049,135.4073,20958.0
2018-04-05 11:20:00,143.59,143.67,143.21,143.25,29028.0,135.3979,135.4734,135.0396,135.0773,29028.0
2018-04-05 11:30:00,143.23,143.8,143.14,143.74,38241.0,135.0585,135.5959,134.9736,135.5394,38241.0
2018-04-05 11:40:00,143.66,143.78,143.14,143.14,16306.0,135.4639,135.5771,134.9736,134.9736,16306.0
2018-04-05 11:50:00,143.17,143.65,143.17,143.58,41093.0,135.0019,135.4545,135.0019,135.3885,41093.0
2018-04-05 12:00:00,143.61,143.63,143.03,143.06,11408.0,135.4168,135.4356,134.8699,134.8982,11408.0
2018-04-05 12:10:00,143.01,143.23,142.74,142.88,17339.0,134.851,135.0585,134.5964,134.7284,17339.0
2018-04-05 12:20:00,142.79,143.12,142.77,142.99,8963.0,134.6436,134.9547,134.6247,134.8321,8963.0
2018-04-05 12:30:00,143.03,143.11,142.6,142.88,14354.0,134.8699,134.9453,134.4644,134.7284,14354.0
2018-04-05 12:40:00,142.9,142.93,142.74,142.76,7663.0,134.7473,134.7756,134.5964,134.6153,7663.0
2018-04-05 12:50:00,142.83,142.87,142.64,142.68,6625.0,134.6813,134.719,134.5021,134.5398,6625.0
2018-04-05 13:00:00,142.67,142.96,142.67,142.88,15898.0,134.5304,134.8039,134.5304,134.7284,15898.0
2018-04-05 13:10:00,142.87,142.88,142.49,142.56,8296.0,134.719,134.7284,134.3607,134.4267,8296.0
2018-04-05 13:20:00,142.56,142.6,142.39,142.5,5055.0,134.4267,134.4644,134.2664,134.3701,5055.0
2018-04-05 13:30:00,142.42,142.6,142.42,142.48,8923.0,134.2947,134.4644,134.2947,134.3512,8923.0
2018-04-05 13:40:00,142.38,142.4,142.16,142.36,5777.0,134.257,134.2758,134.0495,134.2381,5777.0
2018-04-05 13:50:00,142.33,142.66,142.31,142.65,10522.0,134.2098,134.521,134.1909,134.5115,10522.0
2018-04-05 14:00:00,142.66,142.83,142.47,142.47,17978.0,134.521,134.6813,134.3418,134.3418,17978.0
2018-04-05 14:10:00,142.47,142.79,142.46,142.75,12025.0,134.3418,134.6436,134.3324,134.6058,12025.0
2018-04-05 14:20:00,142.76,142.81,142.44,142.57,12040.0,134.6153,134.6624,134.3135,134.4361,12040.0
2018-04-05 14:30:00,142.59,142.92,142.55,142.8,16404.0,134.455,134.7661,134.4173,134.653,16404.0
2018-04-05 14:40:00,142.77,143.13,142.75,143.02,19662.0,134.6247,134.9642,134.6058,134.8604,19662.0
2018-04-05 14:50:00,143.03,143.12,142.89,143.12,15937.0,134.8699,134.9547,134.7379,134.9547,15937.0
2018-04-05 15:00:00,143.14,143.16,142.79,143.16,16339.0,134.9736,134.9924,134.6436,134.9924,16339.0
2018-04-05 15:10:00,143.17,143.25,143.05,143.05,23393.0,135.0019,135.0773,134.8887,134.8887,23393.0
2018-04-05 15:20:00,143.02,143.1,142.77,142.85,19736.0,134.8604,134.9359,134.6247,134.7001,19736.0
2018-04-05 15:30:00,142.84,142.84,142.41,142.42,24465.0,134.6907,134.6907,134.2852,134.2947,24465.0
2018-04-05 15:40:00,142.44,142.75,142.44,142.68,48234.0,134.3135,134.6058,134.3135,134.5398,48234.0
2018-04-05 15:50:00,142.7,142.75,142.54,142.59,118399.0,134.5587,134.6058,134.4078,134.455,118399.0
2018-04-06 09:30:00,141.46,141.9,140.69,141.5,23649.0,133.3894,133.8043,132.6634,133.4272,23649.0
2018-04-06 09:40:00,141.35,141.41,140.91,141.18,23594.0,133.2857,133.3423,132.8708,133.1254,23594.0
2018-04-06 09:50:00,141.21,141.7,141.19,141.7,19355.0,133.1537,133.6157,133.1348,133.6157,19355.0
2018-04-06 10:00:00,141.63,141.8,141.44,141.77,11566.0,133.5497,133.71,133.3706,133.6818,11566.0
2018-04-06 10:10:00,141.76,141.96,141.56,141.91,14177.0,133.6723,133.8609,133.4837,133.8138,14177.0
2018-04-06 10:20:00,141.95,142.09,141.67,141.68,21000.0,133.8515,133.9835,133.5875,133.5969,21000.0
2018-04-06 10:30:00,141.65,141.83,141.59,141.68,13106.0,133.5686,133.7383,133.512,133.5969,13106.0
2018-04-06 10:40:00,141.68,141.68,141.04,141.18,10747.0,133.5969,133.5969,132.9934,133.1254,10747.0
2018-04-06 10:50:00,141.16,141.4,141.03,141.15,12381.0,133.1066,133.3329,132.984,133.0971,12381.0
2018-04-06 11:00:00,141.16,141.35,140.95,141.33,17586.0,133.1066,133.2857,132.9085,133.2669,17586.0
2018-04-06 11:10:00,141.26,141.4,141.05,141.21,23076.0,133.2008,133.3329,133.0028,133.1537,23076.0
2018-04-06 11:20:00,141.23,141.42,141.09,141.41,10735.0,133.1726,133.3517,133.0405,133.3423,10735.0
2018-04-06 11:30:00,141.43,141.58,141.4,141.55,8372.0,133.3611,133.5026,133.3329,133.4743,8372.0
2018-04-06 11:40:00,141.52,141.67,141.05,141.12,10562.0,133.446,133.5875,133.0028,133.0688,10562.0
2018-04-06 11:50:00,141.06,141.35,140.74,141.22,22570.0,133.0123,133.2857,132.7105,133.1631,22570.0
2018-04-06 12:00:00,141.2,141.35,141.09,141.28,6501.0,133.1443,133.2857,133.0405,133.2197,6501.0
2018-04-06 12:10:00,141.24,141.25,141.0,141.0,12506.0,133.182,133.1914,132.9557,132.9557,12506.0
2018-04-06 12:20:00,140.99,141.25,140.94,141.05,26692.0,132.9463,133.1914,132.8991,133.0028,26692.0
2018-04-06 12:30:00,140.95,141.38,140.95,141.25,8126.0,132.9085,133.314,132.9085,133.1914,8126.0
2018-04-06 12:40:00,141.25,141.47,141.25,141.39,3871.0,133.1914,133.3989,133.1914,133.3234,3871.0
2018-04-06 12:50:00,141.39,141.64,141.3,141.59,6159.0,133.3234,133.5592,133.2386,133.512,6159.0
2018-04-06 13:00:00,141.6,141.68,141.19,141.27,17454.0,133.5215,133.5969,133.1348,133.2103,17454.0
2018-04-06 13:10:00,141.22,141.26,140.99,141.09,12015.0,133.1631,133.2008,132.9463,133.0405,12015.0
2018-04-06 13:20:00,141.09,141.39,141.04,141.27,17913.0,133.0405,133.3234,132.9934,133.2103,17913.0
2018-04-06 13:30:00,141.24,141.41,140.98,141.03,13607.0,133.182,133.3423,132.9368,132.984,13607.0
2018-04-06 13:40:00,140.96,141.05,140.55,140.59,17833.0,132.918,133.0028,132.5314,132.5691,17833.0
2018-04-06 13:50:00,140.59,140.59,140.1,140.1,14923.0,132.5691,132.5691,132.107,132.107,14923.0
2018-04-06 14:00:00,140.14,140.32,139.84,140.01,25329.0,132.1447,132.3145,131.8619,132.0222,25329.0
2018-04-06 14:10:00,140.01,140.26,139.9,139.91,23144.0,132.0222,132.2579,131.9184,131.9279,23144.0
2018-04-06 14:20:00,139.89,140.16,139.65,139.7,25696.0,131.909,132.1636,131.6827,131.7298,25696.0
2018-04-06 14:30:00,139.77,139.95,139.3,139.37,29194.0,131.7959,131.9656,131.3527,131.4187,29194.0
2018-04-06 14:40:00,139.4,139.85,139.26,139.59,20410.0,131.447,131.8713,131.315,131.6261,20410.0
2018-04-06 14:50:00,139.6,139.6,139.13,139.3,26054.0,131.6356,131.6356,131.1924,131.3527,26054.0
2018-04-06 15:00:00,139.38,139.65,139.25,139.64,26486.0,131.4281,131.6827,131.3055,131.6733,26486.0
2018-04-06 15:10:00,139.61,139.96,139.55,139.75,29806.0,131.645,131.975,131.5884,131.777,29806.0
2018-04-06 15:20:00,139.75,139.97,139.48,139.62,33049.0,131.777,131.9844,131.5224,131.6544,33049.0
2018-04-06 15:30:00,139.59,139.82,139.39,139.75,78891.0,131.6261,131.843,131.4375,131.777,78891.0
2018-04-06 15:40:00,139.75,140.11,139.64,139.76,61486.0,131.777,132.1165,131.6733,131.7864,61486.0
2018-04-06 15:50:00,139.75,140.27,139.52,139.72,266447.0,131.777,132.2673,131.5601,131.7487,266447.0
2018-04-09 09:30:00,140.22,140.79,139.27,139.28,15487.0,132.2202,132.7577,131.3244,131.3338,15487.0
2018-04-09 09:40:00,139.44,139.44,138.75,139.22,24867.0,131.4847,131.4847,130.834,131.2772,24867.0
2018-04-09 09:50:00,139.3,139.95,139.18,139.76,13381.0,131.3527,131.9656,131.2395,131.7864,13381.0
2018-04-09 10:00:00,139.84,139.84,139.09,139.24,13104.0,131.8619,131.8619,131.1547,131.2961,13104.0
2018-04-09 10:10:00,139.25,139.26,138.87,138.87,9911.0,131.3055,131.315,130.9472,130.9472,9911.0
2018-04-09 10:20:00,138.94,139.28,138.9,139.28,8079.0,131.0132,131.3338,130.9755,131.3338,8079.0
2018-04-09 10:30:00,139.27,139.85,139.27,139.8,6386.0,131.3244,131.8713,131.3244,131.8241,6386.0
2018-04-09 10:40:00,139.8,140.0,139.74,140.0,11633.0,131.8241,132.0127,131.7676,132.0127,11633.0
2018-04-09 10:50:00,140.06,140.39,140.06,140.13,5527.0,132.0693,132.3805,132.0693,132.1353,5527.0
2018-04-09 11:00:00,140.16,140.16,139.9,140.02,10056.0,132.1636,132.1636,131.9184,132.0316,10056.0
2018-04-09 11:10:00,140.1,140.65,140.1,140.55,5141.0,132.107,132.6257,132.107,132.5314,5141.0
2018-04-09 11:20:00,140.62,140.65,140.29,140.36,5113.0,132.5974,132.6257,132.2862,132.3522,5113.0
2018-04-09 11:30:00,140.44,140.84,140.44,140.63,6441.0,132.4276,132.8048,132.4276,132.6068,6441.0
2018-04-09 11:40:00,140.63,140.85,140.52,140.79,4878.0,132.6068,132.8142,132.5031,132.7577,4878.0
2018-04-09 11:50:00,140.77,140.8,140.58,140.74,11029.0,132.7388,132.7671,132.5596,132.7105,11029.0
2018-04-09 12:00:00,140.75,140.85,140.68,140.76,4601.0,132.7199,132.8142,132.6539,132.7294,4601.0
2018-04-09 12:10:00,140.76,140.93,140.76,140.8,4862.0,132.7294,132.8897,132.7294,132.7671,4862.0
2018-04-09 12:20:00,140.86,140.86,140.63,140.66,3595.0,132.8237,132.8237,132.6068,132.6351,3595.0
2018-04-09 12:30:00,140.66,140.81,140.61,140.8,4933.0,132.6351,132.7765,132.5879,132.7671,4933.0
2018-04-09 12:40:00,140.75,141.01,140.75,141.0,4428.0,132.7199,132.9651,132.7199,132.9557,4428.0
2018-04-09 12:50:00,141.03,141.07,140.91,140.97,6532.0,132.984,133.0217,132.8708,132.9274,6532.0
2018-04-09 13:00:00,141.0,141.27,140.98,141.24,7836.0,132.9557,133.2103,132.9368,133.182,7836.0
2018-04-09 13:10:00,141.19,141.4,141.19,141.35,9654.0,133.1348,133.3329,133.1348,133.2857,9654.0
2018-04-09 13:20:00,141.37,141.42,141.27,141.37,4494.0,133.3046,133.3517,133.2103,133.3046,4494.0
2018-04-09 13:30:00,141.34,141.48,141.32,141.48,10664.0,133.2763,133.4083,133.2574,133.4083,10664.0
2018-04-09 13:40:00,141.44,141.77,141.4,141.69,7445.0,133.3706,133.6818,133.3329,133.6063,7445.0
2018-04-09 13:50:00,141.7,141.99,141.7,141.82,7475.0,133.6157,133.8892,133.6157,133.7289,7475.0
2018-04-09 14:00:00,141.77,141.81,141.22,141.33,6136.0,133.6818,133.7195,133.1631,133.2669,6136.0
2018-04-09 14:10:00,141.22,141.39,141.01,141.39,13427.0,133.1631,133.3234,132.9651,133.3234,13427.0
2018-04-09 14:20:00,141.42,141.42,140.84,140.91,7934.0,133.3517,133.3517,132.8048,132.8708,7934.0
2018-04-09 14:30:00,140.88,141.05,140.75,140.9,7996.0,132.8425,133.0028,132.7199,132.8614,7996.0
2018-04-09 14:40:00,140.96,140.96,140.68,140.92,9565.0,132.918,132.918,132.6539,132.8802,9565.0
2018-04-09 14:50:00,140.93,141.12,140.89,140.97,10401.0,132.8897,133.0688,132.852,132.9274,10401.0
2018-04-09 15:00:00,141.03,141.2,140.95,141.2,17212.0,132.984,133.1443,132.9085,133.1443,17212.0
2018-04-09 15:10:00,141.21,141.26,140.63,140.63,11889.0,133.1537,133.2008,132.6068,132.6068,11889.0
2018-04-09 15:20:00,140.5,140.78,140.38,140.7,15342.0,132.4842,132.7482,132.3711,132.6728,15342.0
2018-04-09 15:30:00,140.73,140.84,140.37,140.42,19529.0,132.7011,132.8048,132.3616,132.4088,19529.0
2018-04-09 15:40:00,140.37,140.57,140.29,140.32,36565.0,132.3616,132.5502,132.2862,132.3145,36565.0
2018-04-09 15:50:00,140.35,140.36,139.83,139.99,151133.0,132.3428,132.3522,131.8524,132.0033,151133.0
2018-04-10 09:30:00,141.59,142.18,141.12,141.15,24301.0,133.512,134.0684,133.0688,133.0971,24301.0
2018-04-10 09:40:00,141.28,142.63,141.27,142.34,27809.0,133.2197,134.4927,133.2103,134.2192,27809.0
2018-04-10 09:50:00,142.3,142.46,141.96,142.35,15184.0,134.1815,134.3324,133.8609,134.2287,15184.0
2018-04-10 10:00:00,142.42,142.83,142.04,142.83,13826.0,134.2947,134.6813,133.9363,134.6813,13826.0
2018-04-10 10:10:00,142.77,143.46,142.61,143.46,29250.0,134.6247,135.2753,134.4738,135.2753,29250.0
2018-04-10 10:20:00,143.49,143.81,143.27,143.77,37135.0,135.3036,135.6054,135.0962,135.5676,37135.0
2018-04-10 10:30:00,143.83,144.15,143.75,144.0,36653.0,135.6242,135.926,135.5488,135.7845,36653.0
2018-04-10 10:40:00,144.0,144.17,143.75,143.95,27950.0,135.7845,135.9448,135.5488,135.7374,27950.0
2018-04-10 10:50:00,143.95,143.96,143.6,143.69,15179.0,135.7374,135.7468,135.4073,135.4922,15179.0
2018-04-10 11:00:00,143.81,144.27,143.8,143.88,22239.0,135.6054,136.0391,135.5959,135.6714,22239.0
2018-04-10 11:10:00,143.72,144.05,143.55,143.98,49384.0,135.5205,135.8317,135.3602,135.7657,49384.0
2018-04-10 11:20:00,143.98,144.02,143.6,143.75,14992.0,135.7657,135.8034,135.4073,135.5488,14992.0
2018-04-10 11:30:00,143.78,144.07,143.48,143.88,43300.0,135.5771,135.8505,135.2942,135.6714,43300.0
2018-04-10 11:40:00,143.88,144.0,143.03,143.11,17721.0,135.6714,135.7845,134.8699,134.9453,17721.0
2018-04-10 11:50:00,142.99,143.44,142.79,143.44,12916.0,134.8321,135.2565,134.6436,135.2565,12916.0
2018-04-10 12:00:00,143.51,143.66,143.23,143.38,18768.0,135.3225,135.4639,135.0585,135.1999,18768.0
2018-04-10 12:10:00,143.43,143.52,143.11,143.18,20436.0,135.247,135.3319,134.9453,135.0113,20436.0
2018-04-10 12:20:00,143.15,143.34,142.42,142.71,17137.0,134.983,135.1622,134.2947,134.5681,17137.0
2018-04-10 12:30:00,142.88,143.58,142.81,143.48,24596.0,134.7284,135.3885,134.6624,135.2942,24596.0
2018-04-10 12:40:00,143.57,144.12,143.34,144.11,16451.0,135.3791,135.8977,135.1622,135.8883,16451.0
2018-04-10 12:50:00,143.94,144.12,143.73,144.02,19156.0,135.7279,135.8977,135.5299,135.8034,19156.0
2018-04-10 13:00:00,144.03,144.17,143.74,143.79,21007.0,135.8128,135.9448,135.5394,135.5865,21007.0
2018-04-10 13:10:00,143.88,144.15,143.83,144.01,18091.0,135.6714,135.926,135.6242,135.794,18091.0
2018-04-10 13:20:00,143.98,144.08,143.83,143.97,12463.0,135.7657,135.86,135.6242,135.7562,12463.0
2018-04-10 13:30:00,144.04,144.18,143.79,144.1,22652.0,135.8222,135.9543,135.5865,135.8788,22652.0
2018-04-10 13:40:00,144.08,144.08,143.26,143.36,13949.0,135.86,135.86,135.0867,135.181,13949.0
2018-04-10 13:50:00,143.41,143.85,143.24,143.75,14206.0,135.2282,135.6431,135.0679,135.5488,14206.0
2018-04-10 14:00:00,143.8,143.84,143.42,143.72,11826.0,135.5959,135.6337,135.2376,135.5205,11826.0
2018-04-10 14:10:00,143.8,143.94,143.38,143.56,17981.0,135.5959,135.7279,135.1999,135.3696,17981.0
2018-04-10 14:20:00,143.52,143.61,143.21,143.33,13819.0,135.3319,135.4168,135.0396,135.1528,13819.0
2018-04-10 14:30:00,143.36,143.46,143.02,143.22,16844.0,135.181,135.2753,134.8604,135.049,16844.0
2018-04-10 14:40:00,143.22,143.5,142.91,143.37,21955.0,135.049,135.3131,134.7567,135.1905,21955.0
2018-04-10 14:50:00,143.34,143.68,143.33,143.65,19329.0,135.1622,135.4828,135.1528,135.4545,19329.0
2018-04-10 15:00:00,143.67,143.98,143.43,143.88,32274.0,135.4734,135.7657,135.247,135.6714,32274.0
2018-04-10 15:10:00,143.86,144.08,143.53,143.82,23264.0,135.6525,135.86,135.3413,135.6148,23264.0
2018-04-10 15:20:00,143.83,143.91,143.57,143.77,21261.0,135.6242,135.6997,135.3791,135.5676,21261.0
2018-04-10 15:30:00,143.81,143.81,143.42,143.68,36592.0,135.6054,135.6054,135.2376,135.4828,36592.0
2018-04-10 15:40:00,143.68,143.7,143.46,143.5,46357.0,135.4828,135.5016,135.2753,135.3131,46357.0
2018-04-10 15:50:00,143.53,143.57,143.08,143.22,100843.0,135.3413,135.3791,134.917,135.049,100843.0
2018-04-11 09:30:00,141.47,142.9,141.2,142.9,28860.0,133.3989,134.7473,133.1443,134.7473,28860.0
2018-04-11 09:40:00,142.84,143.27,142.54,142.72,31606.0,134.6907,135.0962,134.4078,134.5776,31606.0
2018-04-11 09:50:00,142.74,143.57,142.74,143.39,7447.0,134.5964,135.3791,134.5964,135.2093,7447.0
2018-04-11 10:00:00,143.47,144.11,143.47,143.6,15306.0,135.2848,135.8883,135.2848,135.4073,15306.0
2018-04-11 10:10:00,143.5,143.7,143.31,143.61,11137.0,135.3131,135.5016,135.1339,135.4168,11137.0
2018-04-11 10:20:00,143.67,143.71,143.2,143.25,9565.0,135.4734,135.5111,135.0302,135.0773,9565.0
2018-04-11 10:30:00,143.21,143.46,143.1,143.46,7953.0,135.0396,135.2753,134.9359,135.2753,7953.0
2018-04-11 10:40:00,143.42,143.47,143.15,143.31,9126.0,135.2376,135.2848,134.983,135.1339,9126.0
2018-04-11 10:50:00,143.3,143.3,142.8,142.92,7599.0,135.1245,135.1245,134.653,134.7661,7599.0
2018-04-11 11:00:00,142.8,143.13,142.65,142.98,8404.0,134.653,134.9642,134.5115,134.8227,8404.0
2018-04-11 11:10:00,142.92,142.99,142.72,142.82,9182.0,134.7661,134.8321,134.5776,134.6718,9182.0
2018-04-11 11:20:00,142.76,143.34,142.74,143.23,10147.0,134.6153,135.1622,134.5964,135.0585,10147.0
2018-04-11 11:30:00,143.21,143.33,142.74,142.86,11979.0,135.0396,135.1528,134.5964,134.7096,11979.0
2018-04-11 11:40:00,142.91,143.39,142.91,143.16,5854.0,134.7567,135.2093,134.7567,134.9924,5854.0
2018-04-11 11:50:00,143.19,143.49,143.16,143.41,8896.0,135.0207,135.3036,134.9924,135.2282,8896.0
2018-04-11 12:00:00,143.43,144.13,143.39,144.08,24208.0,135.247,135.9071,135.2093,135.86,24208.0
2018-04-11 12:10:00,144.08,144.18,143.83,143.85,7007.0,135.86,135.9543,135.6242,135.6431,7007.0
2018-04-11 12:20:00,143.89,143.98,143.73,143.8,9340.0,135.6808,135.7657,135.5299,135.5959,9340.0
2018-04-11 12:30:00,143.8,143.88,143.47,143.47,6846.0,135.5959,135.6714,135.2848,135.2848,6846.0
2018-04-11 12:40:00,143.51,143.71,143.43,143.63,13398.0,135.3225,135.5111,135.247,135.4356,13398.0
2018-04-11 12:50:00,143.7,143.72,143.43,143.59,4924.0,135.5016,135.5205,135.247,135.3979,4924.0
2018-04-11 13:00:00,143.6,143.69,143.31,143.49,8259.0,135.4073,135.4922,135.1339,135.3036,8259.0
2018-04-11 13:10:00,143.46,143.49,143.1,143.46,7041.0,135.2753,135.3036,134.9359,135.2753,7041.0
2018-04-11 13:20:00,143.49,143.52,143.29,143.37,5399.0,135.3036,135.3319,135.115,135.1905,5399.0
2018-04-11 13:30:00,143.35,143.39,143.02,143.27,9349.0,135.1716,135.2093,134.8604,135.0962,9349.0
2018-04-11 13:40:00,143.32,143.34,143.05,143.31,6665.0,135.1433,135.1622,134.8887,135.1339,6665.0
2018-04-11 13:50:00,143.3,143.43,143.22,143.43,13351.0,135.1245,135.247,135.049,135.247,13351.0
2018-04-11 14:00:00,143.47,143.48,142.85,142.85,23072.0,135.2848,135.2942,134.7001,134.7001,23072.0
2018-04-11 14:10:00,142.87,143.56,142.76,143.56,7064.0,134.719,135.3696,134.6153,135.3696,7064.0
2018-04-11 14:20:00,143.5,143.52,143.24,143.38,11757.0,135.3131,135.3319,135.0679,135.1999,11757.0
2018-04-11 14:30:00,143.44,143.68,143.44,143.51,9932.0,135.2565,135.4828,135.2565,135.3225,9932.0
2018-04-11 14:40:00,143.58,143.69,143.22,143.4,8357.0,135.3885,135.4922,135.049,135.2188,8357.0
2018-04-11 14:50:00,143.34,143.44,143.19,143.38,6079.0,135.1622,135.2565,135.0207,135.1999,6079.0
2018-04-11 15:00:00,143.44,143.51,142.95,142.95,7988.0,135.2565,135.3225,134.7944,134.7944,7988.0
2018-04-11 15:10:00,142.99,143.24,142.88,143.2,13620.0,134.8321,135.0679,134.7284,135.0302,13620.0
2018-04-11 15:20:00,143.16,143.24,142.98,143.06,12382.0,134.9924,135.0679,134.8227,134.8982,12382.0
2018-04-11 15:30:00,143.17,143.36,143.07,143.14,11346.0,135.0019,135.181,134.9076,134.9736,11346.0
2018-04-11 15:40:00,143.15,143.44,143.15,143.38,27535.0,134.983,135.2565,134.983,135.1999,27535.0
2018-04-11 15:50:00,143.37,143.37,143.07,143.11,82274.0,135.1905,135.1905,134.9076,134.9453,82274.0
2018-04-12 09:30:00,143.69,143.9,142.6,142.96,20839.0,135.4922,135.6902,134.4644,134.8039,20839.0
2018-04-12 09:40:00,142.74,143.03,142.7,143.01,24885.0,134.5964,134.8699,134.5587,134.851,24885.0
2018-04-12 09:50:00,142.88,143.83,142.65,143.71,17631.0,134.7284,135.6242,134.5115,135.5111,17631.0
2018-04-12 10:00:00,143.74,143.89,143.39,143.64,7583.0,135.5394,135.6808,135.2093,135.4451,7583.0
2018-04-12 10:10:00,143.54,144.11,143.53,143.93,19415.0,135.3508,135.8883,135.3413,135.7185,19415.0
2018-04-12 10:20:00,143.99,144.15,143.77,144.04,8625.0,135.7751,135.926,135.5676,135.8222,8625.0
2018-04-12 10:30:00,143.96,143.96,143.37,143.37,13635.0,135.7468,135.7468,135.1905,135.1905,13635.0
2018-04-12 10:40:00,143.52,143.8,143.23,143.67,10048.0,135.3319,135.5959,135.0585,135.4734,10048.0
2018-04-12 10:50:00,143.68,143.77,143.57,143.57,9207.0,135.4828,135.5676,135.3791,135.3791,9207.0
2018-04-12 11:00:00,143.53,144.02,143.52,143.97,9429.0,135.3413,135.8034,135.3319,135.7562,9429.0
2018-04-12 11:10:00,144.03,144.22,143.99,144.22,11478.0,135.8128,135.992,135.7751,135.992,11478.0
2018-04-12 11:20:00,144.22,144.22,143.94,143.98,6493.0,135.992,135.992,135.7279,135.7657,6493.0
2018-04-12 11:30:00,143.98,144.3,143.98,144.3,9674.0,135.7657,136.0674,135.7657,136.0674,9674.0
2018-04-12 11:40:00,144.25,144.41,144.01,144.05,9704.0,136.0203,136.1711,135.794,135.8317,9704.0
2018-04-12 11:50:00,144.04,144.17,143.94,144.15,9382.0,135.8222,135.9448,135.7279,135.926,9382.0
2018-04-12 12:00:00,144.18,144.21,144.03,144.12,7644.0,135.9543,135.9825,135.8128,135.8977,7644.0
2018-04-12 12:10:00,144.14,144.17,143.84,144.17,8656.0,135.9165,135.9448,135.6337,135.9448,8656.0
2018-04-12 12:20:00,144.18,144.38,144.12,144.38,5754.0,135.9543,136.1428,135.8977,136.1428,5754.0
2018-04-12 12:30:00,144.39,144.5,144.31,144.32,9843.0,136.1523,136.256,136.0768,136.0863,9843.0
2018-04-12 12:40:00,144.39,144.44,144.34,144.38,3094.0,136.1523,136.1994,136.1051,136.1428,3094.0
2018-04-12 12:50:00,144.39,144.54,144.38,144.43,10399.0,136.1523,136.2937,136.1428,136.19,10399.0
2018-04-12 13:00:00,144.46,144.56,143.96,144.23,12690.0,136.2183,136.3126,135.7468,136.0014,12690.0
2018-04-12 13:10:00,144.28,144.36,143.9,143.96,16586.0,136.0486,136.124,135.6902,135.7468,16586.0
2018-04-12 13:20:00,143.92,144.06,143.65,143.71,7933.0,135.7091,135.8411,135.4545,135.5111,7933.0
2018-04-12 13:30:00,143.74,143.99,143.64,143.99,7270.0,135.5394,135.7751,135.4451,135.7751,7270.0
2018-04-12 13:40:00,143.97,144.1,143.89,143.9,6071.0,135.7562,135.8788,135.6808,135.6902,6071.0
2018-04-12 13:50:00,143.93,144.12,143.7,143.74,8301.0,135.7185,135.8977,135.5016,135.5394,8301.0
2018-04-12 14:00:00,143.74,144.03,143.09,143.88,55485.0,135.5394,135.8128,134.9264,135.6714,55485.0
2018-04-12 14:10:00,143.95,144.05,143.67,144.0,56604.0,135.7374,135.8317,135.4734,135.7845,56604.0
2018-04-12 14:20:00,143.96,144.23,143.38,143.54,29055.0,135.7468,136.0014,135.1999,135.3508,29055.0
2018-04-12 14:30:00,143.58,143.83,143.52,143.78,26868.0,135.3885,135.6242,135.3319,135.5771,26868.0
2018-04-12 14:40:00,143.8,143.94,143.62,143.77,25416.0,135.5959,135.7279,135.4262,135.5676,25416.0
2018-04-12 14:50:00,143.77,144.16,143.73,144.07,21633.0,135.5676,135.9354,135.5299,135.8505,21633.0
2018-04-12 15:00:00,144.05,144.17,143.75,143.83,22757.0,135.8317,135.9448,135.5488,135.6242,22757.0
2018-04-12 15:10:00,143.89,144.21,143.88,144.17,19335.0,135.6808,135.9825,135.6714,135.9448,19335.0
2018-04-12 15:20:00,144.2,144.45,144.17,144.22,21839.0,135.9731,136.2089,135.9448,135.992,21839.0
2018-04-12 15:30:00,144.23,144.4,144.05,144.4,44002.0,136.0014,136.1617,135.8317,136.1617,44002.0
2018-04-12 15:40:00,144.38,144.52,144.0,144.04,102512.0,136.1428,136.2749,135.7845,135.8222,102512.0
2018-04-12 15:50:00,144.06,144.26,143.93,143.95,102198.0,135.8411,136.0297,135.7185,135.7374,102198.0
2018-04-13 09:30:00,144.39,144.74,143.74,144.39,18438.0,136.1523,136.4823,135.5394,136.1523,18438.0
2018-04-13 09:40:00,144.61,144.81,144.41,144.75,27305.0,136.3597,136.5483,136.1711,136.4917,27305.0
2018-04-13 09:50:00,144.75,144.75,143.93,144.1,16486.0,136.4917,136.4917,135.7185,135.8788,16486.0
2018-04-13 10:00:00,144.08,144.08,143.26,143.5,14866.0,135.86,135.86,135.0867,135.3131,14866.0
2018-04-13 10:10:00,143.6,143.6,142.99,143.08,14709.0,135.4073,135.4073,134.8321,134.917,14709.0
2018-04-13 10:20:00,143.08,143.15,142.23,142.42,30611.0,134.917,134.983,134.1155,134.2947,30611.0
2018-04-13 10:30:00,142.42,142.64,142.26,142.47,11252.0,134.2947,134.5021,134.1438,134.3418,11252.0
2018-04-13 10:40:00,142.55,142.75,142.42,142.63,9051.0,134.4173,134.6058,134.2947,134.4927,9051.0
2018-04-13 10:50:00,142.57,142.67,142.06,142.06,13256.0,134.4361,134.5304,133.9552,133.9552,13256.0
2018-04-13 11:00:00,142.01,142.36,141.61,142.19,18802.0,133.9081,134.2381,133.5309,134.0778,18802.0
2018-04-13 11:10:00,142.23,142.46,141.99,142.03,19549.0,134.1155,134.3324,133.8892,133.9269,19549.0
2018-04-13 11:20:00,142.03,142.18,141.71,141.79,25716.0,133.9269,134.0684,133.6252,133.7006,25716.0
2018-04-13 11:30:00,141.88,142.15,141.7,141.87,14027.0,133.7855,134.0401,133.6157,133.776,14027.0
2018-04-13 11:40:00,141.89,142.12,141.86,141.95,6580.0,133.7949,134.0118,133.7666,133.8515,6580.0
2018-04-13 11:50:00,141.94,142.5,141.75,142.5,17420.0,133.8421,134.3701,133.6629,134.3701,17420.0
2018-04-13 12:00:00,142.43,142.8,142.4,142.61,33648.0,134.3041,134.653,134.2758,134.4738,33648.0
2018-04-13 12:10:00,142.53,142.84,142.42,142.81,13827.0,134.3984,134.6907,134.2947,134.6624,13827.0
2018-04-13 12:20:00,142.8,143.04,142.57,143.04,14258.0,134.653,134.8793,134.4361,134.8793,14258.0
2018-04-13 12:30:00,142.95,143.01,142.71,142.83,21729.0,134.7944,134.851,134.5681,134.6813,21729.0
2018-04-13 12:40:00,142.79,142.97,142.78,142.97,7678.0,134.6436,134.8133,134.6341,134.8133,7678.0
2018-04-13 12:50:00,142.99,143.2,142.99,143.08,14558.0,134.8321,135.0302,134.8321,134.917,14558.0
2018-04-13 13:00:00,143.06,143.36,143.06,143.3,9534.0,134.8982,135.181,134.8982,135.1245,9534.0
2018-04-13 13:10:00,143.33,143.49,143.31,143.43,5154.0,135.1528,135.3036,135.1339,135.247,5154.0
2018-04-13 13:20:00,143.4,143.76,143.39,143.73,13563.0,135.2188,135.5582,135.2093,135.5299,13563.0
2018-04-13 13:30:00,143.77,143.86,143.3,143.3,15123.0,135.5676,135.6525,135.1245,135.1245,15123.0
2018-04-13 13:40:00,143.35,143.53,143.29,143.53,11210.0,135.1716,135.3413,135.115,135.3413,11210.0
2018-04-13 13:50:00,143.56,143.77,143.33,143.33,25391.0,135.3696,135.5676,135.1528,135.1528,25391.0
2018-04-13 14:00:00,143.26,143.26,142.94,143.11,13349.0,135.0867,135.0867,134.785,134.9453,13349.0
2018-04-13 14:10:00,143.11,143.28,143.05,143.24,19012.0,134.9453,135.1056,134.8887,135.0679,19012.0
2018-04-13 14:20:00,143.24,143.53,143.16,143.53,23935.0,135.0679,135.3413,134.9924,135.3413,23935.0
2018-04-13 14:30:00,143.5,143.71,143.28,143.32,15520.0,135.3131,135.5111,135.1056,135.1433,15520.0
2018-04-13 14:40:00,143.33,143.53,143.13,143.36,24759.0,135.1528,135.3413,134.9642,135.181,24759.0
2018-04-13 14:50:00,143.34,143.49,143.14,143.16,44271.0,135.1622,135.3036,134.9736,134.9924,44271.0
2018-04-13 15:00:00,143.14,143.14,142.63,142.76,17412.0,134.9736,134.9736,134.4927,134.6153,17412.0
2018-04-13 15:10:00,142.74,142.75,142.28,142.37,15993.0,134.5964,134.6058,134.1627,134.2475,15993.0
2018-04-13 15:20:00,142.41,142.72,142.41,142.61,14412.0,134.2852,134.5776,134.2852,134.4738,14412.0
2018-04-13 15:30:00,142.56,142.74,142.41,142.74,23964.0,134.4267,134.5964,134.2852,134.5964,23964.0
2018-04-13 15:40:00,142.79,143.16,142.76,142.99,47759.0,134.6436,134.9924,134.6153,134.8321,47759.0
2018-04-13 15:50:00,143.0,143.28,142.73,142.86,161328.0,134.8416,135.1056,134.587,134.7096,161328.0
2018-04-16 09:30:00,143.7,143.7,141.89,142.77,53166.0,135.5016,135.5016,133.7949,134.6247,53166.0
2018-04-16 09:40:00,142.6,143.98,142.3,143.98,39786.0,134.4644,135.7657,134.1815,135.7657,39786.0
2018-04-16 09:50:00,143.8,144.51,143.75,144.4,29814.0,135.5959,136.2654,135.5488,136.1617,29814.0
2018-04-16 10:00:00,144.4,144.7,144.37,144.52,29912.0,136.1617,136.4446,136.1334,136.2749,29912.0
2018-04-16 10:10:00,144.5,144.69,144.35,144.43,19850.0,136.256,136.4352,136.1146,136.19,19850.0
2018-04-16 10:20:00,144.4,144.63,144.33,144.48,14438.0,136.1617,136.3786,136.0957,136.2371,14438.0
2018-04-16 10:30:00,144.5,144.76,144.16,144.76,55216.0,136.256,136.5012,135.9354,136.5012,55216.0
2018-04-16 10:40:00,144.67,144.75,143.88,143.93,23286.0,136.4163,136.4917,135.6714,135.7185,23286.0
2018-04-16 10:50:00,143.93,144.27,143.88,144.21,20201.0,135.7185,136.0391,135.6714,135.9825,20201.0
2018-04-16 11:00:00,144.21,144.28,143.97,144.19,20987.0,135.9825,136.0486,135.7562,135.9637,20987.0
2018-04-16 11:10:00,144.15,144.16,143.89,143.92,18621.0,135.926,135.9354,135.6808,135.7091,18621.0
2018-04-16 11:20:00,143.9,143.95,143.72,143.88,12951.0,135.6902,135.7374,135.5205,135.6714,12951.0
2018-04-16 11:30:00,143.88,144.31,143.86,144.31,20975.0,135.6714,136.0768,135.6525,136.0768,20975.0
2018-04-16 11:40:00,144.22,144.23,143.71,143.87,10705.0,135.992,136.0014,135.5111,135.6619,10705.0
2018-04-16 11:50:00,143.87,144.03,143.82,143.84,5092.0,135.6619,135.8128,135.6148,135.6337,5092.0
2018-04-16 12:00:00,143.79,143.96,143.72,143.75,6213.0,135.5865,135.7468,135.5205,135.5488,6213.0
2018-04-16 12:10:00,143.68,144.0,143.66,143.88,14098.0,135.4828,135.7845,135.4639,135.6714,14098.0
2018-04-16 12:20:00,143.92,144.14,143.87,144.02,6195.0,135.7091,135.9165,135.6619,135.8034,6195.0
2018-04-16 12:30:00,144.01,144.08,143.77,143.93,5600.0,135.794,135.86,135.5676,135.7185,5600.0
2018-04-16 12:40:00,143.99,144.05,143.88,143.94,15334.0,135.7751,135.8317,135.6714,135.7279,15334.0
2018-04-16 12:50:00,143.98,144.26,143.98,144.17,29767.0,135.7657,136.0297,135.7657,135.9448,29767.0
2018-04-16 13:00:00,144.17,150.41,144.08,149.99,393483.0,135.9448,141.8288,135.86,141.4328,393483.0
2018-04-16 13:10:00,150.08,150.7,148.23,148.78,292905.0,141.5177,142.1023,139.7732,140.2918,292905.0
2018-04-16 13:20:00,148.65,150.2,148.44,149.64,124700.0,140.1692,141.6308,139.9712,141.1028,124700.0
2018-04-16 13:30:00,149.62,150.26,149.28,149.58,160196.0,141.0839,141.6874,140.7633,141.0462,160196.0
2018-04-16 13:40:00,149.6,149.95,149.43,149.82,66865.0,141.065,141.3951,140.9047,141.2725,66865.0
2018-04-16 13:50:00,149.81,149.88,148.86,149.52,47220.0,141.2631,141.3291,140.3673,140.9896,47220.0
2018-04-16 14:00:00,149.52,149.64,149.05,149.42,54331.0,140.9896,141.1028,140.5464,140.8953,54331.0
2018-04-16 14:10:00,149.42,149.42,148.62,148.93,58178.0,140.8953,140.8953,140.1409,140.4333,58178.0
2018-04-16 14:20:00,148.93,149.13,148.49,148.56,56557.0,140.4333,140.6219,140.0184,140.0844,56557.0
2018-04-16 14:30:00,148.54,149.05,148.54,148.83,56146.0,140.0655,140.5464,140.0655,140.339,56146.0
2018-04-16 14:40:00,148.87,149.01,148.53,148.55,52813.0,140.3767,140.5087,140.0561,140.0749,52813.0
2018-04-16 14:50:00,148.55,148.6,148.15,148.46,36969.0,140.0749,140.1221,139.6978,139.9901,36969.0
2018-04-16 15:00:00,148.56,149.21,148.55,148.69,46295.0,140.0844,140.6973,140.0749,140.207,46295.0
2018-04-16 15:10:00,148.74,148.74,147.97,148.12,56710.0,140.2541,140.2541,139.528,139.6695,56710.0
2018-04-16 15:20:00,148.15,148.19,147.92,148.08,41403.0,139.6978,139.7355,139.4809,139.6318,41403.0
2018-04-16 15:30:00,148.09,148.11,147.87,147.98,93150.0,139.6412,139.66,139.4337,139.5375,93150.0
2018-04-16 15:40:00,147.99,148.16,147.81,147.96,120395.0,139.5469,139.7072,139.3772,139.5186,120395.0
2018-04-16 15:50:00,147.99,148.01,147.75,147.88,204741.0,139.5469,139.5657,139.3206,139.4432,204741.0
2018-04-17 09:30:00,148.94,149.91,148.05,149.45,119209.0,140.4427,141.3573,139.6035,140.9236,119209.0
2018-04-17 09:40:00,149.34,150.38,149.33,149.68,63319.0,140.8199,141.8005,140.8104,141.1405,63319.0
2018-04-17 09:50:00,149.64,149.94,149.49,149.61,39617.0,141.1028,141.3856,140.9613,141.0745,39617.0
2018-04-17 10:00:00,149.68,150.17,149.5,149.69,73707.0,141.1405,141.6025,140.9707,141.1499,73707.0
2018-04-17 10:10:00,149.64,149.86,149.5,149.86,38502.0,141.1028,141.3102,140.9707,141.3102,38502.0
2018-04-17 10:20:00,149.86,150.11,149.84,149.87,37902.0,141.3102,141.5459,141.2913,141.3196,37902.0
2018-04-17 10:30:00,149.97,149.97,149.58,149.83,52999.0,141.4139,141.4139,141.0462,141.2819,52999.0
2018-04-17 10:40:00,149.85,150.46,149.76,150.13,28570.0,141.3008,141.876,141.2159,141.5648,28570.0
2018-04-17 10:50:00,150.1,150.1,149.74,149.74,21221.0,141.5365,141.5365,141.197,141.197,21221.0
2018-04-17 11:00:00,149.74,150.2,149.71,149.96,60866.0,141.197,141.6308,141.1688,141.4045,60866.0
2018-04-17 11:10:00,150.0,150.52,149.99,150.15,75981.0,141.4422,141.9325,141.4328,141.5837,75981.0
2018-04-17 11:20:00,150.12,150.4,150.04,150.28,32756.0,141.5554,141.8194,141.4799,141.7062,32756.0
2018-04-17 11:30:00,150.33,150.76,150.25,150.6,32802.0,141.7534,142.1589,141.678,142.008,32802.0
2018-04-17 11:40:00,150.6,150.63,150.18,150.43,31777.0,142.008,142.0363,141.6119,141.8477,31777.0
2018-04-17 11:50:00,150.45,150.49,150.3,150.35,63410.0,141.8665,141.9043,141.7251,141.7722,63410.0
2018-04-17 12:00:00,150.34,150.35,150.09,150.14,17278.0,141.7628,141.7722,141.5271,141.5742,17278.0
2018-04-17 12:10:00,150.12,150.24,149.84,149.99,28167.0,141.5554,141.6685,141.2913,141.4328,28167.0
2018-04-17 12:20:00,149.99,150.1,149.84,149.91,16115.0,141.4328,141.5365,141.2913,141.3573,16115.0
2018-04-17 12:30:00,149.87,149.96,149.63,149.69,16186.0,141.3196,141.4045,141.0933,141.1499,16186.0
2018-04-17 12:40:00,149.76,149.93,149.65,149.93,12822.0,141.2159,141.3762,141.1122,141.3762,12822.0
2018-04-17 12:50:00,150.0,150.13,149.85,149.88,23007.0,141.4422,141.5648,141.3008,141.3291,23007.0
2018-04-17 13:00:00,149.87,150.13,149.85,149.88,22222.0,141.3196,141.5648,141.3008,141.3291,22222.0
2018-04-17 13:10:00,149.84,149.92,149.57,149.76,10888.0,141.2913,141.3668,141.0367,141.2159,10888.0
2018-04-17 13:20:00,149.69,149.85,149.61,149.74,26724.0,141.1499,141.3008,141.0745,141.197,26724.0
2018-04-17 13:30:00,149.71,149.85,149.55,149.77,30921.0,141.1688,141.3008,141.0179,141.2253,30921.0
2018-04-17 13:40:00,149.78,150.02,149.71,149.86,45908.0,141.2348,141.4611,141.1688,141.3102,45908.0
2018-04-17 13:50:00,149.85,150.01,149.71,149.88,17417.0,141.3008,141.4516,141.1688,141.3291,17417.0
2018-04-17 14:00:00,149.81,149.99,149.69,149.83,20096.0,141.2631,141.4328,141.1499,141.2819,20096.0
2018-04-17 14:10:00,149.81,149.81,149.66,149.76,21601.0,141.2631,141.2631,141.1216,141.2159,21601.0
2018-04-17 14:20:00,149.78,149.78,149.38,149.43,45537.0,141.2348,141.2348,140.8576,140.9047,45537.0
2018-04-17 14:30:00,149.47,149.59,149.4,149.54,29551.0,140.9425,141.0556,140.8764,141.0085,29551.0
2018-04-17 14:40:00,149.5,149.76,149.47,149.53,38059.0,140.9707,141.2159,140.9425,140.999,38059.0
2018-04-17 14:50:00,149.54,149.64,149.3,149.62,23152.0,141.0085,141.1028,140.7822,141.0839,23152.0
2018-04-17 15:00:00,149.59,150.12,149.52,149.98,25121.0,141.0556,141.5554,140.9896,141.4234,25121.0
2018-04-17 15:10:00,149.98,150.1,149.85,149.97,29647.0,141.4234,141.5365,141.3008,141.4139,29647.0
2018-04-17 15:20:00,149.96,150.05,149.86,149.97,22770.0,141.4045,141.4894,141.3102,141.4139,22770.0
2018-04-17 15:30:00,149.97,150.09,149.77,149.77,33035.0,141.4139,141.5271,141.2253,141.2253,33035.0
2018-04-17 15:40:00,149.77,149.88,149.66,149.8,58284.0,141.2253,141.3291,141.1216,141.2536,58284.0
2018-04-17 15:50:00,149.8,149.82,149.48,149.52,114949.0,141.2536,141.2725,140.9519,140.9896,114949.0
2018-04-18 09:30:00,149.32,150.35,148.8,149.47,52690.0,140.801,141.7722,140.3107,140.9425,52690.0
2018-04-18 09:40:00,149.68,150.32,149.65,149.82,34516.0,141.1405,141.744,141.1122,141.2725,34516.0
2018-04-18 09:50:00,149.83,150.27,149.49,149.98,79532.0,141.2819,141.6968,140.9613,141.4234,79532.0
2018-04-18 10:00:00,149.98,150.26,149.76,149.96,35834.0,141.4234,141.6874,141.2159,141.4045,35834.0
2018-04-18 10:10:00,149.94,150.34,149.58,150.27,54945.0,141.3856,141.7628,141.0462,141.6968,54945.0
2018-04-18 10:20:00,150.31,150.33,149.81,149.81,19552.0,141.7345,141.7534,141.2631,141.2631,19552.0
2018-04-18 10:30:00,149.76,150.15,149.76,149.96,24217.0,141.2159,141.5837,141.2159,141.4045,24217.0
2018-04-18 10:40:00,149.99,150.8,149.9,150.5,48287.0,141.4328,142.1966,141.3479,141.9137,48287.0
2018-04-18 10:50:00,150.43,150.55,150.22,150.42,24860.0,141.8477,141.9608,141.6497,141.8383,24860.0
2018-04-18 11:00:00,150.4,150.48,150.33,150.35,30773.0,141.8194,141.8948,141.7534,141.7722,30773.0
2018-04-18 11:10:00,150.36,150.65,150.36,150.47,57356.0,141.7817,142.0551,141.7817,141.8854,57356.0
2018-04-18 11:20:00,150.44,150.74,150.25,150.62,25910.0,141.8571,142.14,141.678,142.0268,25910.0
2018-04-18 11:30:00,150.66,150.74,150.58,150.66,18778.0,142.0646,142.14,141.9891,142.0646,18778.0
2018-04-18 11:40:00,150.67,150.77,150.55,150.72,25865.0,142.074,142.1683,141.9608,142.1211,25865.0
2018-04-18 11:50:00,150.69,150.7,150.2,150.34,9418.0,142.0928,142.1023,141.6308,141.7628,9418.0
2018-04-18 12:00:00,150.39,150.55,150.31,150.55,7957.0,141.81,141.9608,141.7345,141.9608,7957.0
2018-04-18 12:10:00,150.58,150.75,150.53,150.71,8672.0,141.9891,142.1494,141.942,142.1117,8672.0
2018-04-18 12:20:00,150.71,150.84,150.62,150.62,14713.0,142.1117,142.2343,142.0268,142.0268,14713.0
2018-04-18 12:30:00,150.64,150.77,150.63,150.73,10624.0,142.0457,142.1683,142.0363,142.1306,10624.0
2018-04-18 12:40:00,150.72,150.78,150.62,150.77,19028.0,142.1211,142.1777,142.0268,142.1683,19028.0
2018-04-18 12:50:00,150.75,150.77,150.69,150.73,13102.0,142.1494,142.1683,142.0928,142.1306,13102.0
2018-04-18 13:00:00,150.74,150.77,150.63,150.66,19331.0,142.14,142.1683,142.0363,142.0646,19331.0
2018-04-18 13:10:00,150.67,150.82,150.64,150.79,17735.0,142.074,142.2154,142.0457,142.1871,17735.0
2018-04-18 13:20:00,150.77,150.77,150.53,150.55,9615.0,142.1683,142.1683,141.942,141.9608,9615.0
2018-04-18 13:30:00,150.55,150.62,150.14,150.18,14735.0,141.9608,142.0268,141.5742,141.6119,14735.0
2018-04-18 13:40:00,150.18,150.21,150.02,150.07,9012.0,141.6119,141.6402,141.4611,141.5082,9012.0
2018-04-18 13:50:00,150.11,150.14,149.91,149.91,6878.0,141.5459,141.5742,141.3573,141.3573,6878.0
2018-04-18 14:00:00,149.9,150.26,149.78,150.17,35042.0,141.3479,141.6874,141.2348,141.6025,35042.0
2018-04-18 14:10:00,150.22,150.26,150.18,150.2,7360.0,141.6497,141.6874,141.6119,141.6308,7360.0
2018-04-18 14:20:00,150.22,150.24,150.11,150.15,10920.0,141.6497,141.6685,141.5459,141.5837,10920.0
2018-04-18 14:30:00,150.18,150.24,150.04,150.13,24931.0,141.6119,141.6685,141.4799,141.5648,24931.0
2018-04-18 14:40:00,150.16,150.2,150.06,150.15,17555.0,141.5931,141.6308,141.4988,141.5837,17555.0
2018-04-18 14:50:00,150.12,150.16,149.81,149.84,8194.0,141.5554,141.5931,141.2631,141.2913,8194.0
2018-04-18 15:00:00,149.87,150.0,149.75,149.94,16154.0,141.3196,141.4422,141.2065,141.3856,16154.0
2018-04-18 15:10:00,149.94,150.0,149.9,149.95,11641.0,141.3856,141.4422,141.3479,141.3951,11641.0
2018-04-18 15:20:00,149.98,149.98,149.72,149.72,14755.0,141.4234,141.4234,141.1782,141.1782,14755.0
2018-04-18 15:30:00,149.75,149.75,149.41,149.46,39921.0,141.2065,141.2065,140.8859,140.933,39921.0
2018-04-18 15:40:00,149.46,149.5,149.28,149.34,70831.0,140.933,140.9707,140.7633,140.8199,70831.0
2018-04-18 15:50:00,149.35,149.55,149.28,149.31,139160.0,140.8293,141.0179,140.7633,140.7916,139160.0
2018-04-19 09:30:00,148.47,148.72,148.09,148.64,72740.0,139.9995,140.2352,139.6412,140.1598,72740.0
2018-04-19 09:40:00,148.69,148.75,147.9,148.06,34312.0,140.207,140.2635,139.462,139.6129,34312.0
2018-04-19 09:50:00,148.06,148.07,147.44,147.65,26691.0,139.6129,139.6223,139.0283,139.2263,26691.0
2018-04-19 10:00:00,147.65,147.65,147.05,147.05,29973.0,139.2263,139.2263,138.6605,138.6605,29973.0
2018-04-19 10:10:00,147.16,148.05,147.11,147.88,12327.0,138.7642,139.6035,138.7171,139.4432,12327.0
2018-04-19 10:20:00,147.89,147.99,147.61,147.79,30622.0,139.4526,139.5469,139.1886,139.3583,30622.0
2018-04-19 10:30:00,147.81,148.04,147.65,147.7,21440.0,139.3772,139.594,139.2263,139.2734,21440.0
2018-04-19 10:40:00,147.63,147.7,147.39,147.46,14247.0,139.2074,139.2734,138.9811,139.0471,14247.0
2018-04-19 10:50:00,147.46,147.54,147.02,147.07,20758.0,139.0471,139.1226,138.6322,138.6794,20758.0
2018-04-19 11:00:00,147.14,147.51,146.8,147.32,20388.0,138.7454,139.0943,138.4248,138.9151,20388.0
2018-04-19 11:10:00,147.27,147.34,146.98,147.03,11221.0,138.868,138.934,138.5945,138.6417,11221.0
2018-04-19 11:20:00,147.04,147.3,146.81,147.25,37418.0,138.6511,138.8963,138.4342,138.8491,37418.0
2018-04-19 11:30:00,147.18,147.25,146.8,146.83,29333.0,138.7831,138.8491,138.4248,138.4531,29333.0
2018-04-19 11:40:00,146.84,146.89,146.32,146.55,15579.0,138.4625,138.5096,137.9722,138.189,15579.0
2018-04-19 11:50:00,146.6,146.7,146.26,146.48,15345.0,138.2362,138.3305,137.9156,138.123,15345.0
2018-04-19 12:00:00,146.7,146.86,146.47,146.48,11436.0,138.3305,138.4814,138.1136,138.123,11436.0
2018-04-19 12:10:00,146.45,146.54,146.35,146.54,11461.0,138.0947,138.1796,138.0005,138.1796,11461.0
2018-04-19 12:20:00,146.51,146.66,146.5,146.57,17298.0,138.1513,138.2928,138.1419,138.2079,17298.0
2018-04-19 12:30:00,146.61,146.89,146.6,146.76,13228.0,138.2456,138.5096,138.2362,138.3871,13228.0
2018-04-19 12:40:00,146.78,146.8,146.64,146.75,8380.0,138.4059,138.4248,138.2739,138.3776,8380.0
2018-04-19 12:50:00,146.72,146.73,146.38,146.43,12569.0,138.3493,138.3588,138.0287,138.0759,12569.0
2018-04-19 13:00:00,146.47,146.59,146.36,146.46,9020.0,138.1136,138.2268,138.0099,138.1042,9020.0
2018-04-19 13:10:00,146.5,146.5,146.23,146.23,9808.0,138.1419,138.1419,137.8873,137.8873,9808.0
2018-04-19 13:20:00,146.26,146.32,146.2,146.24,11890.0,137.9156,137.9722,137.859,137.8967,11890.0
2018-04-19 13:30:00,146.27,146.57,146.26,146.56,11420.0,137.925,138.2079,137.9156,138.1985,11420.0
2018-04-19 13:40:00,146.58,146.64,146.43,146.47,16324.0,138.2173,138.2739,138.0759,138.1136,16324.0
2018-04-19 13:50:00,146.48,146.68,146.46,146.68,9317.0,138.123,138.3116,138.1042,138.3116,9317.0
2018-04-19 14:00:00,146.69,146.87,146.51,146.6,15204.0,138.3211,138.4908,138.1513,138.2362,15204.0
2018-04-19 14:10:00,146.66,146.82,146.55,146.62,13736.0,138.2928,138.4436,138.189,138.2551,13736.0
2018-04-19 14:20:00,146.62,146.68,146.46,146.63,10538.0,138.2551,138.3116,138.1042,138.2645,10538.0
2018-04-19 14:30:00,146.58,146.85,146.56,146.85,12784.0,138.2173,138.4719,138.1985,138.4719,12784.0
2018-04-19 14:40:00,146.77,146.89,146.68,146.72,18691.0,138.3965,138.5096,138.3116,138.3493,18691.0
2018-04-19 14:50:00,146.7,146.92,146.64,146.83,45626.0,138.3305,138.5379,138.2739,138.4531,45626.0
2018-04-19 15:00:00,146.78,146.99,146.66,146.99,14300.0,138.4059,138.6039,138.2928,138.6039,14300.0
2018-04-19 15:10:00,146.99,147.05,146.83,147.05,10181.0,138.6039,138.6605,138.4531,138.6605,10181.0
2018-04-19 15:20:00,147.07,147.22,147.02,147.02,16241.0,138.6794,138.8208,138.6322,138.6322,16241.0
2018-04-19 15:30:00,147.0,147.74,146.9,147.36,28911.0,138.6134,139.3112,138.5191,138.9528,28911.0
2018-04-19 15:40:00,147.32,147.42,146.98,146.98,37734.0,138.9151,139.0094,138.5945,138.5945,37734.0
2018-04-19 15:50:00,147.0,147.16,146.97,147.1,74874.0,138.6134,138.7642,138.5851,138.7077,74874.0
2018-04-20 09:30:00,147.62,147.62,146.67,146.67,87225.0,139.198,139.198,138.3022,138.3022,87225.0
2018-04-20 09:40:00,146.77,146.77,146.4,146.47,14054.0,138.3965,138.3965,138.0476,138.1136,14054.0
2018-04-20 09:50:00,146.47,146.74,146.17,146.59,18228.0,138.1136,138.3682,137.8307,138.2268,18228.0
2018-04-20 10:00:00,146.47,146.54,146.04,146.18,19332.0,138.1136,138.1796,137.7081,137.8402,19332.0
2018-04-20 10:10:00,146.18,146.51,146.18,146.27,15071.0,137.8402,138.1513,137.8402,137.925,15071.0
2018-04-20 10:20:00,146.27,146.38,145.91,146.04,15305.0,137.925,138.0287,137.5856,137.7081,15305.0
2018-04-20 10:30:00,146.04,146.52,145.93,146.08,65824.0,137.7081,138.1608,137.6044,137.7459,65824.0
2018-04-20 10:40:00,146.16,146.16,145.82,146.13,15410.0,137.8213,137.8213,137.5007,137.793,15410.0
2018-04-20 10:50:00,146.12,146.15,145.79,146.15,11144.0,137.7836,137.8119,137.4724,137.8119,11144.0
2018-04-20 11:00:00,146.06,146.06,145.75,145.79,9191.0,137.727,137.727,137.4347,137.4724,9191.0
2018-04-20 11:10:00,145.72,145.72,145.43,145.72,11617.0,137.4064,137.4064,137.1329,137.4064,11617.0
2018-04-20 11:20:00,145.72,145.79,145.58,145.62,6177.0,137.4064,137.4724,137.2744,137.3121,6177.0
2018-04-20 11:30:00,145.63,145.86,145.1,145.6,33042.0,137.3215,137.5384,136.8218,137.2932,33042.0
2018-04-20 11:40:00,145.5,145.9,145.5,145.68,21219.0,137.1989,137.5761,137.1989,137.3687,21219.0
2018-04-20 11:50:00,145.68,145.68,145.38,145.53,11941.0,137.3687,137.3687,137.0858,137.2272,11941.0
2018-04-20 12:00:00,145.6,145.75,145.52,145.74,8943.0,137.2932,137.4347,137.2178,137.4253,8943.0
2018-04-20 12:10:00,145.74,145.75,145.54,145.55,4321.0,137.4253,137.4347,137.2367,137.2461,4321.0
2018-04-20 12:20:00,145.55,145.75,145.46,145.66,7457.0,137.2461,137.4347,137.1612,137.3498,7457.0
2018-04-20 12:30:00,145.69,145.92,145.53,145.71,8763.0,137.3781,137.595,137.2272,137.397,8763.0
2018-04-20 12:40:00,145.73,145.94,145.63,145.64,5840.0,137.4158,137.6138,137.3215,137.331,5840.0
2018-04-20 12:50:00,145.68,145.81,145.64,145.75,5926.0,137.3687,137.4913,137.331,137.4347,5926.0
2018-04-20 13:00:00,145.65,145.81,145.49,145.56,7528.0,137.3404,137.4913,137.1895,137.2555,7528.0
2018-04-20 13:10:00,145.6,145.77,145.47,145.73,8608.0,137.2932,137.4535,137.1707,137.4158,8608.0
2018-04-20 13:20:00,145.69,145.82,145.53,145.77,6912.0,137.3781,137.5007,137.2272,137.4535,6912.0
2018-04-20 13:30:00,145.87,146.18,145.84,146.18,13626.0,137.5478,137.8402,137.5196,137.8402,13626.0
2018-04-20 13:40:00,146.15,146.22,146.1,146.15,10002.0,137.8119,137.8779,137.7647,137.8119,10002.0
2018-04-20 13:50:00,146.14,146.47,146.13,146.39,12140.0,137.8024,138.1136,137.793,138.0382,12140.0
2018-04-20 14:00:00,146.33,146.36,146.19,146.27,12340.0,137.9816,138.0099,137.8496,137.925,12340.0
2018-04-20 14:10:00,146.27,146.27,146.06,146.17,9850.0,137.925,137.925,137.727,137.8307,9850.0
2018-04-20 14:20:00,146.14,146.35,146.13,146.34,14697.0,137.8024,138.0005,137.793,137.991,14697.0
2018-04-20 14:30:00,146.34,146.45,146.12,146.27,9273.0,137.991,138.0947,137.7836,137.925,9273.0
2018-04-20 14:40:00,146.23,146.34,146.12,146.2,8353.0,137.8873,137.991,137.7836,137.859,8353.0
2018-04-20 14:50:00,146.17,146.25,146.09,146.2,4880.0,137.8307,137.9062,137.7553,137.859,4880.0
2018-04-20 15:00:00,146.2,146.22,145.85,145.85,12562.0,137.859,137.8779,137.529,137.529,12562.0
2018-04-20 15:10:00,145.88,146.02,145.77,145.77,14713.0,137.5573,137.6893,137.4535,137.4535,14713.0
2018-04-20 15:20:00,145.78,146.1,145.78,146.02,12623.0,137.463,137.7647,137.463,137.6893,12623.0
2018-04-20 15:30:00,146.02,146.14,145.97,146.09,28654.0,137.6893,137.8024,137.6421,137.7553,28654.0
2018-04-20 15:40:00,146.08,146.19,145.96,146.1,28565.0,137.7459,137.8496,137.6327,137.7647,28565.0
2018-04-20 15:50:00,146.11,146.28,145.96,146.28,67881.0,137.7741,137.9344,137.6327,137.9344,67881.0
2018-04-23 09:30:00,146.48,147.43,146.48,147.42,16650.0,138.123,139.0188,138.123,139.0094,16650.0
2018-04-23 09:40:00,147.19,147.41,146.64,147.16,9544.0,138.7925,139.0,138.2739,138.7642,9544.0
2018-04-23 09:50:00,147.26,147.26,146.66,147.14,11346.0,138.8585,138.8585,138.2928,138.7454,11346.0
2018-04-23 10:00:00,147.36,147.36,146.86,147.17,16954.0,138.9528,138.9528,138.4814,138.7737,16954.0
2018-04-23 10:10:00,147.21,147.97,147.19,147.9,29091.0,138.8114,139.528,138.7925,139.462,29091.0
2018-04-23 10:20:00,147.89,148.15,147.82,147.97,23749.0,139.4526,139.6978,139.3866,139.528,23749.0
2018-04-23 10:30:00,147.99,148.11,147.85,147.99,27170.0,139.5469,139.66,139.4149,139.5469,27170.0
2018-04-23 10:40:00,147.95,148.11,147.9,148.05,20650.0,139.5092,139.66,139.462,139.6035,20650.0
2018-04-23 10:50:00,148.02,148.17,147.94,147.99,20222.0,139.5752,139.7166,139.4997,139.5469,20222.0
2018-04-23 11:00:00,147.98,148.1,147.92,147.99,45822.0,139.5375,139.6506,139.4809,139.5469,45822.0
2018-04-23 11:10:00,147.99,148.19,147.96,148.14,26411.0,139.5469,139.7355,139.5186,139.6883,26411.0
2018-04-23 11:20:00,148.15,148.15,147.93,148.11,11224.0,139.6978,139.6978,139.4903,139.66,11224.0
2018-04-23 11:30:00,148.08,148.09,147.91,148.02,7916.0,139.6318,139.6412,139.4715,139.5752,7916.0
2018-04-23 11:40:00,148.02,148.28,147.98,148.18,12411.0,139.5752,139.8203,139.5375,139.726,12411.0
2018-04-23 11:50:00,148.18,148.47,148.17,148.47,20400.0,139.726,139.9995,139.7166,139.9995,20400.0
2018-04-23 12:00:00,148.47,148.86,148.31,148.58,62826.0,139.9995,140.3673,139.8486,140.1032,62826.0
2018-04-23 12:10:00,148.66,148.88,148.6,148.74,64439.0,140.1787,140.3861,140.1221,140.2541,64439.0
2018-04-23 12:20:00,148.74,148.81,148.69,148.75,24126.0,140.2541,140.3201,140.207,140.2635,24126.0
2018-04-23 12:30:00,148.77,148.81,148.61,148.61,29674.0,140.2824,140.3201,140.1315,140.1315,29674.0
2018-04-23 12:40:00,148.6,148.65,148.33,148.33,20274.0,140.1221,140.1692,139.8675,139.8675,20274.0
2018-04-23 12:50:00,148.33,148.35,147.98,148.14,7492.0,139.8675,139.8864,139.5375,139.6883,7492.0
2018-04-23 13:00:00,148.18,148.22,147.95,147.96,6955.0,139.726,139.7638,139.5092,139.5186,6955.0
2018-04-23 13:10:00,147.97,148.08,147.92,148.04,6761.0,139.528,139.6318,139.4809,139.594,6761.0
2018-04-23 13:20:00,148.0,148.18,147.97,148.09,15326.0,139.5563,139.726,139.528,139.6412,15326.0
2018-04-23 13:30:00,148.03,148.15,147.93,148.0,10019.0,139.5846,139.6978,139.4903,139.5563,10019.0
2018-04-23 13:40:00,148.0,148.09,147.96,148.09,10120.0,139.5563,139.6412,139.5186,139.6412,10120.0
2018-04-23 13:50:00,148.09,148.3,148.05,148.16,9648.0,139.6412,139.8392,139.6035,139.7072,9648.0
2018-04-23 14:00:00,148.13,148.15,147.89,147.9,28384.0,139.6789,139.6978,139.4526,139.462,28384.0
2018-04-23 14:10:00,147.89,147.97,147.81,147.88,24229.0,139.4526,139.528,139.3772,139.4432,24229.0
2018-04-23 14:20:00,147.84,148.01,147.79,147.97,15189.0,139.4054,139.5657,139.3583,139.528,15189.0
2018-04-23 14:30:00,147.96,148.05,147.84,147.94,12169.0,139.5186,139.6035,139.4054,139.4997,12169.0
2018-04-23 14:40:00,147.99,148.23,147.99,148.06,9750.0,139.5469,139.7732,139.5469,139.6129,9750.0
2018-04-23 14:50:00,148.03,148.13,147.95,148.13,25340.0,139.5846,139.6789,139.5092,139.6789,25340.0
2018-04-23 15:00:00,148.06,148.28,148.02,148.08,14530.0,139.6129,139.8203,139.5752,139.6318,14530.0
2018-04-23 15:10:00,148.08,148.3,148.02,148.14,10198.0,139.6318,139.8392,139.5752,139.6883,10198.0
2018-04-23 15:20:00,148.19,148.32,148.15,148.28,25490.0,139.7355,139.8581,139.6978,139.8203,25490.0
2018-04-23 15:30:00,148.3,148.4,148.21,148.29,28941.0,139.8392,139.9335,139.7543,139.8298,28941.0
2018-04-23 15:40:00,148.29,148.31,148.13,148.2,29934.0,139.8298,139.8486,139.6789,139.7449,29934.0
2018-04-23 15:50:00,148.19,148.37,148.13,148.33,63662.0,139.7355,139.9052,139.6789,139.8675,63662.0
2018-04-24 09:30:00,149.48,150.74,149.05,150.67,59762.0,140.9519,142.14,140.5464,142.074,59762.0
2018-04-24 09:40:00,150.73,151.14,149.82,149.98,30065.0,142.1306,142.5172,141.2725,141.4234,30065.0
2018-04-24 09:50:00,149.82,149.87,149.06,149.64,13218.0,141.2725,141.3196,140.5558,141.1028,13218.0
2018-04-24 10:00:00,149.74,150.12,149.61,149.78,37630.0,141.197,141.5554,141.0745,141.2348,37630.0
2018-04-24 10:10:00,149.62,150.01,149.37,149.66,11724.0,141.0839,141.4516,140.8482,141.1216,11724.0
2018-04-24 10:20:00,149.68,150.41,149.68,150.38,18317.0,141.1405,141.8288,141.1405,141.8005,18317.0
2018-04-24 10:30:00,150.39,150.57,149.87,149.88,52225.0,141.81,141.9797,141.3196,141.3291,52225.0
2018-04-24 10:40:00,149.81,150.31,149.81,150.22,24082.0,141.2631,141.7345,141.2631,141.6497,24082.0
2018-04-24 10:50:00,150.26,150.75,150.14,150.74,62741.0,141.6874,142.1494,141.5742,142.14,62741.0
2018-04-24 11:00:00,150.75,150.94,150.28,150.5,36654.0,142.1494,142.3286,141.7062,141.9137,36654.0
2018-04-24 11:10:00,150.49,150.77,150.34,150.43,19202.0,141.9043,142.1683,141.7628,141.8477,19202.0
2018-04-24 11:20:00,150.43,150.7,150.36,150.57,29052.0,141.8477,142.1023,141.7817,141.9797,29052.0
2018-04-24 11:30:00,150.59,150.6,150.2,150.43,26744.0,141.9986,142.008,141.6308,141.8477,26744.0
2018-04-24 11:40:00,150.4,150.7,150.39,150.47,15828.0,141.8194,142.1023,141.81,141.8854,15828.0
2018-04-24 11:50:00,150.48,150.79,150.37,150.76,32515.0,141.8948,142.1871,141.7911,142.1589,32515.0
2018-04-24 12:00:00,150.69,150.8,150.36,150.43,10573.0,142.0928,142.1966,141.7817,141.8477,10573.0
2018-04-24 12:10:00,150.38,150.52,150.08,150.1,11711.0,141.8005,141.9325,141.5177,141.5365,11711.0
2018-04-24 12:20:00,150.16,150.16,149.79,149.98,13170.0,141.5931,141.5931,141.2442,141.4234,13170.0
2018-04-24 12:30:00,149.97,149.99,149.08,149.09,15607.0,141.4139,141.4328,140.5747,140.5841,15607.0
2018-04-24 12:40:00,149.08,149.46,149.07,149.27,12022.0,140.5747,140.933,140.5653,140.7539,12022.0
2018-04-24 12:50:00,149.28,149.41,149.03,149.07,13546.0,140.7633,140.8859,140.5276,140.5653,13546.0
2018-04-24 13:00:00,149.12,149.37,149.09,149.17,16108.0,140.6124,140.8482,140.5841,140.6596,16108.0
2018-04-24 13:10:00,149.22,149.5,149.1,149.34,16639.0,140.7067,140.9707,140.5936,140.8199,16639.0
2018-04-24 13:20:00,149.33,149.51,149.3,149.47,9467.0,140.8104,140.9802,140.7822,140.9425,9467.0
2018-04-24 13:30:00,149.5,149.65,149.35,149.47,13638.0,140.9707,141.1122,140.8293,140.9425,13638.0
2018-04-24 13:40:00,149.36,149.44,149.04,149.18,10599.0,140.8387,140.9142,140.537,140.669,10599.0
2018-04-24 13:50:00,149.01,149.06,148.77,148.89,19042.0,140.5087,140.5558,140.2824,140.3955,19042.0
2018-04-24 14:00:00,148.9,148.9,148.5,148.62,9183.0,140.405,140.405,140.0278,140.1409,9183.0
2018-04-24 14:10:00,148.72,148.81,148.26,148.37,16272.0,140.2352,140.3201,139.8015,139.9052,16272.0
2018-04-24 14:20:00,148.38,148.55,148.17,148.17,15469.0,139.9146,140.0749,139.7166,139.7166,15469.0
2018-04-24 14:30:00,148.18,148.55,147.9,147.95,19038.0,139.726,140.0749,139.462,139.5092,19038.0
2018-04-24 14:40:00,147.9,148.56,147.89,148.4,17646.0,139.462,140.0844,139.4526,139.9335,17646.0
2018-04-24 14:50:00,148.49,148.77,148.42,148.72,13047.0,140.0184,140.2824,139.9524,140.2352,13047.0
2018-04-24 15:00:00,148.77,149.16,148.77,149.14,12758.0,140.2824,140.6501,140.2824,140.6313,12758.0
2018-04-24 15:10:00,149.02,149.3,148.89,149.0,7239.0,140.5181,140.7822,140.3955,140.4993,7239.0
2018-04-24 15:20:00,148.92,149.31,148.82,148.82,12734.0,140.4238,140.7916,140.3295,140.3295,12734.0
2018-04-24 15:30:00,148.8,148.84,148.53,148.72,43950.0,140.3107,140.3484,140.0561,140.2352,43950.0
2018-04-24 15:40:00,148.72,149.17,148.47,149.0,36727.0,140.2352,140.6596,139.9995,140.4993,36727.0
2018-04-24 15:50:00,149.01,149.12,148.77,148.9,99158.0,140.5087,140.6124,140.2824,140.405,99158.0
2018-04-25 09:30:00,147.98,148.79,147.89,148.67,24747.0,139.5375,140.3012,139.4526,140.1881,24747.0
2018-04-25 09:40:00,148.56,149.09,148.56,148.9,31671.0,140.0844,140.5841,140.0844,140.405,31671.0
2018-04-25 09:50:00,148.9,149.67,148.9,149.5,17632.0,140.405,141.131,140.405,140.9707,17632.0
2018-04-25 10:00:00,149.49,150.23,149.24,150.1,43957.0,140.9613,141.6591,140.7256,141.5365,43957.0
2018-04-25 10:10:00,150.11,150.22,149.62,149.81,21447.0,141.5459,141.6497,141.0839,141.2631,21447.0
2018-04-25 10:20:00,149.82,150.22,149.79,150.12,29690.0,141.2725,141.6497,141.2442,141.5554,29690.0
2018-04-25 10:30:00,150.12,150.28,149.79,150.11,43037.0,141.5554,141.7062,141.2442,141.5459,43037.0
2018-04-25 10:40:00,150.19,150.6,150.13,150.31,23103.0,141.6214,142.008,141.5648,141.7345,23103.0
2018-04-25 10:50:00,150.18,150.27,149.88,150.04,16802.0,141.6119,141.6968,141.3291,141.4799,16802.0
2018-04-25 11:00:00,149.97,150.05,149.55,149.78,11161.0,141.4139,141.4894,141.0179,141.2348,11161.0
2018-04-25 11:10:00,149.89,150.33,149.8,150.12,22238.0,141.3385,141.7534,141.2536,141.5554,22238.0
2018-04-25 11:20:00,150.11,150.54,149.99,150.54,28180.0,141.5459,141.9514,141.4328,141.9514,28180.0
2018-04-25 11:30:00,150.61,150.67,150.22,150.62,38052.0,142.0174,142.074,141.6497,142.0268,38052.0
2018-04-25 11:40:00,150.53,150.96,150.4,150.62,19108.0,141.942,142.3474,141.8194,142.0268,19108.0
2018-04-25 11:50:00,150.58,150.84,150.5,150.58,32052.0,141.9891,142.2343,141.9137,141.9891,32052.0
2018-04-25 12:00:00,150.49,150.53,150.12,150.16,13543.0,141.9043,141.942,141.5554,141.5931,13543.0
2018-04-25 12:10:00,150.21,150.63,150.14,150.5,28877.0,141.6402,142.0363,141.5742,141.9137,28877.0
2018-04-25 12:20:00,150.5,150.5,150.28,150.44,13738.0,141.9137,141.9137,141.7062,141.8571,13738.0
2018-04-25 12:30:00,150.43,150.63,150.31,150.57,19093.0,141.8477,142.0363,141.7345,141.9797,19093.0
2018-04-25 12:40:00,150.59,150.72,150.5,150.5,31300.0,141.9986,142.1211,141.9137,141.9137,31300.0
2018-04-25 12:50:00,150.56,150.64,150.42,150.52,8794.0,141.9703,142.0457,141.8383,141.9325,8794.0
2018-04-25 13:00:00,150.53,150.72,150.47,150.56,15605.0,141.942,142.1211,141.8854,141.9703,15605.0
2018-04-25 13:10:00,150.63,150.72,150.44,150.52,7216.0,142.0363,142.1211,141.8571,141.9325,7216.0
2018-04-25 13:20:00,150.51,150.66,150.46,150.61,9080.0,141.9231,142.0646,141.876,142.0174,9080.0
2018-04-25 13:30:00,150.66,151.01,150.52,150.88,24464.0,142.0646,142.3946,141.9325,142.272,24464.0
2018-04-25 13:40:00,150.88,151.01,150.74,150.89,11551.0,142.272,142.3946,142.14,142.2814,11551.0
2018-04-25 13:50:00,150.88,151.07,150.85,151.01,32176.0,142.272,142.4512,142.2437,142.3946,32176.0
2018-04-25 14:00:00,150.97,151.03,150.73,150.75,19197.0,142.3569,142.4135,142.1306,142.1494,19197.0
2018-04-25 14:10:00,150.83,150.83,150.49,150.58,21325.0,142.2249,142.2249,141.9043,141.9891,21325.0
2018-04-25 14:20:00,150.59,150.75,150.48,150.5,29185.0,141.9986,142.1494,141.8948,141.9137,29185.0
2018-04-25 14:30:00,150.5,150.75,150.36,150.73,19773.0,141.9137,142.1494,141.7817,142.1306,19773.0
2018-04-25 14:40:00,150.73,151.17,150.67,151.06,15884.0,142.1306,142.5455,142.074,142.4417,15884.0
2018-04-25 14:50:00,151.11,151.51,151.06,151.51,22543.0,142.4889,142.8661,142.4417,142.8661,22543.0
2018-04-25 15:00:00,151.57,151.79,151.48,151.64,52242.0,142.9226,143.1301,142.8378,142.9886,52242.0
2018-04-25 15:10:00,151.63,152.1,151.63,151.88,29359.0,142.9792,143.4224,142.9792,143.215,29359.0
2018-04-25 15:20:00,151.89,152.16,151.76,152.09,25593.0,143.2244,143.479,143.1018,143.413,25593.0
2018-04-25 15:30:00,152.05,152.14,151.73,151.75,39498.0,143.3753,143.4601,143.0735,143.0924,39498.0
2018-04-25 15:40:00,151.76,151.78,151.25,151.35,45146.0,143.1018,143.1207,142.6209,142.7152,45146.0
2018-04-25 15:50:00,151.3,151.75,151.28,151.71,94696.0,142.668,143.0924,142.6492,143.0547,94696.0
2018-04-26 09:30:00,153.0,153.06,150.17,152.09,198643.0,144.2711,144.3276,141.6025,143.413,198643.0
2018-04-26 09:40:00,152.06,152.92,151.8,152.71,139154.0,143.3847,144.1956,143.1395,143.9976,139154.0
2018-04-26 09:50:00,152.71,153.59,152.41,152.92,73367.0,143.9976,144.8274,143.7147,144.1956,73367.0
2018-04-26 10:00:00,152.81,153.29,152.62,153.11,90493.0,144.0919,144.5445,143.9127,144.3748,90493.0
2018-04-26 10:10:00,153.09,153.28,152.74,152.85,25980.0,144.3559,144.5351,144.0259,144.1296,25980.0
2018-04-26 10:20:00,152.82,153.17,152.8,152.89,26146.0,144.1013,144.4314,144.0825,144.1673,26146.0
2018-04-26 10:30:00,152.85,152.94,152.71,152.88,25403.0,144.1296,144.2145,143.9976,144.1579,25403.0
2018-04-26 10:40:00,152.87,153.04,152.5,152.79,17236.0,144.1485,144.3088,143.7996,144.073,17236.0
2018-04-26 10:50:00,152.79,152.89,152.62,152.78,16571.0,144.073,144.1673,143.9127,144.0636,16571.0
2018-04-26 11:00:00,152.76,153.03,152.56,152.63,34092.0,144.0448,144.2993,143.8562,143.9222,34092.0
2018-04-26 11:10:00,152.7,152.85,152.32,152.53,27127.0,143.9882,144.1296,143.6299,143.8279,27127.0
2018-04-26 11:20:00,152.53,152.65,152.39,152.48,21408.0,143.8279,143.941,143.6959,143.7807,21408.0
2018-04-26 11:30:00,152.4,152.49,151.93,152.06,24711.0,143.7053,143.7902,143.2621,143.3847,24711.0
2018-04-26 11:40:00,152.06,152.23,151.82,152.2,25467.0,143.3847,143.545,143.1584,143.5167,25467.0
2018-04-26 11:50:00,152.25,152.5,152.17,152.32,26805.0,143.5638,143.7996,143.4884,143.6299,26805.0
2018-04-26 12:00:00,152.34,152.54,152.24,152.53,13358.0,143.6487,143.8373,143.5544,143.8279,13358.0
2018-04-26 12:10:00,152.48,152.66,152.31,152.66,7695.0,143.7807,143.9505,143.6204,143.9505,7695.0
2018-04-26 12:20:00,152.62,152.82,152.62,152.72,5920.0,143.9127,144.1013,143.9127,144.007,5920.0
2018-04-26 12:30:00,152.67,152.78,152.57,152.78,14384.0,143.9599,144.0636,143.8656,144.0636,14384.0
2018-04-26 12:40:00,152.74,153.06,152.74,152.88,11213.0,144.0259,144.3276,144.0259,144.1579,11213.0
2018-04-26 12:50:00,152.93,153.09,152.88,153.03,8101.0,144.2051,144.3559,144.1579,144.2993,8101.0
2018-04-26 13:00:00,153.02,153.22,153.01,153.22,11300.0,144.2899,144.4785,144.2805,144.4785,11300.0
2018-04-26 13:10:00,153.15,153.42,153.08,153.26,10864.0,144.4125,144.6671,144.3465,144.5162,10864.0
2018-04-26 13:20:00,153.26,153.38,153.2,153.34,15189.0,144.5162,144.6294,144.4596,144.5917,15189.0
2018-04-26 13:30:00,153.32,153.69,153.25,153.6,13502.0,144.5728,144.9217,144.5068,144.8368,13502.0
2018-04-26 13:40:00,153.7,153.94,153.54,153.93,9998.0,144.9311,145.1574,144.7803,145.148,9998.0
2018-04-26 13:50:00,153.89,154.2,153.76,154.0,21663.0,145.1103,145.4026,144.9877,145.214,21663.0
2018-04-26 14:00:00,153.95,153.98,153.51,153.56,15227.0,145.1669,145.1951,144.752,144.7991,15227.0
2018-04-26 14:10:00,153.5,153.51,152.98,153.33,43449.0,144.7425,144.752,144.2522,144.5822,43449.0
2018-04-26 14:20:00,153.27,153.56,153.21,153.56,12506.0,144.5257,144.7991,144.4691,144.7991,12506.0
2018-04-26 14:30:00,153.56,153.64,153.42,153.5,13676.0,144.7991,144.8745,144.6671,144.7425,13676.0
2018-04-26 14:40:00,153.48,154.09,153.47,153.95,27987.0,144.7237,145.2989,144.7142,145.1669,27987.0
2018-04-26 14:50:00,153.95,154.05,153.8,153.85,25968.0,145.1669,145.2612,145.0254,145.0726,25968.0
2018-04-26 15:00:00,153.84,154.0,153.67,153.76,14793.0,145.0631,145.214,144.9028,144.9877,14793.0
2018-04-26 15:10:00,153.72,153.82,153.65,153.75,31432.0,144.95,145.0443,144.884,144.9783,31432.0
2018-04-26 15:20:00,153.75,153.75,153.52,153.53,28375.0,144.9783,144.9783,144.7614,144.7708,28375.0
2018-04-26 15:30:00,153.53,153.83,153.53,153.78,85113.0,144.7708,145.0537,144.7708,145.0066,85113.0
2018-04-26 15:40:00,153.78,154.0,153.7,153.99,90799.0,145.0066,145.214,144.9311,145.2046,90799.0
2018-04-26 15:50:00,153.99,154.03,153.78,153.96,125557.0,145.2046,145.2423,145.0066,145.1763,125557.0
2018-04-27 09:30:00,153.8,154.18,152.98,153.98,28386.0,145.0254,145.3837,144.2522,145.1951,28386.0
2018-04-27 09:40:00,153.81,154.56,153.71,154.33,29800.0,145.0348,145.7421,144.9406,145.5252,29800.0
2018-04-27 09:50:00,154.35,154.9,154.35,154.74,16526.0,145.544,146.0627,145.544,145.9118,16526.0
2018-04-27 10:00:00,154.74,155.58,154.64,155.38,58190.0,145.9118,146.7039,145.8175,146.5153,58190.0
2018-04-27 10:10:00,155.41,156.35,155.32,156.22,62079.0,146.5436,147.4299,146.4587,147.3074,62079.0
2018-04-27 10:20:00,156.14,156.28,155.52,155.84,25263.0,147.2319,147.3639,146.6473,146.949,25263.0
2018-04-27 10:30:00,155.74,155.91,155.53,155.71,24608.0,146.8547,147.015,146.6567,146.8264,24608.0
2018-04-27 10:40:00,155.83,156.29,155.71,156.11,29437.0,146.9396,147.3734,146.8264,147.2036,29437.0
2018-04-27 10:50:00,156.03,156.39,155.9,156.39,28031.0,147.1282,147.4677,147.0056,147.4677,28031.0
2018-04-27 11:00:00,156.21,156.97,156.2,156.46,40375.0,147.2979,148.0146,147.2885,147.5337,40375.0
2018-04-27 11:10:00,156.42,156.98,156.13,156.98,30605.0,147.4959,148.024,147.2225,148.024,30605.0
2018-04-27 11:20:00,156.97,156.97,156.15,156.19,27963.0,148.0146,148.0146,147.2413,147.2791,27963.0
2018-04-27 11:30:00,156.18,156.82,156.07,156.82,90547.0,147.2696,147.8731,147.1659,147.8731,90547.0
2018-04-27 11:40:00,156.82,156.82,156.13,156.17,19826.0,147.8731,147.8731,147.2225,147.2602,19826.0
2018-04-27 11:50:00,156.17,156.72,156.16,156.64,23147.0,147.2602,147.7788,147.2508,147.7034,23147.0
2018-04-27 12:00:00,156.7,156.89,156.66,156.83,14419.0,147.76,147.9391,147.7222,147.8826,14419.0
2018-04-27 12:10:00,156.85,157.18,156.82,157.18,22681.0,147.9014,148.2126,147.8731,148.2126,22681.0
2018-04-27 12:20:00,157.12,157.24,157.01,157.06,27800.0,148.156,148.2692,148.0523,148.0994,27800.0
2018-04-27 12:30:00,157.12,157.3,157.06,157.27,29823.0,148.156,148.3257,148.0994,148.2974,29823.0
2018-04-27 12:40:00,157.21,157.6,157.2,157.6,24770.0,148.2409,148.6086,148.2314,148.6086,24770.0
2018-04-27 12:50:00,157.6,157.81,157.43,157.51,17839.0,148.6086,148.8066,148.4483,148.5238,17839.0
2018-04-27 13:00:00,157.55,157.66,157.42,157.66,20374.0,148.5615,148.6652,148.4389,148.6652,20374.0
2018-04-27 13:10:00,157.69,157.77,157.51,157.6,13544.0,148.6935,148.7689,148.5238,148.6086,13544.0
2018-04-27 13:20:00,157.59,157.61,156.96,156.97,11288.0,148.5992,148.618,148.0051,148.0146,11288.0
2018-04-27 13:30:00,156.98,157.04,156.76,156.8,10832.0,148.024,148.0806,147.8165,147.8543,10832.0
2018-04-27 13:40:00,156.8,156.8,156.58,156.66,8257.0,147.8543,147.8543,147.6468,147.7222,8257.0
2018-04-27 13:50:00,156.65,156.99,156.58,156.95,26020.0,147.7128,148.0334,147.6468,147.9957,26020.0
2018-04-27 14:00:00,156.9,157.84,156.9,157.72,31675.0,147.9486,148.8349,147.9486,148.7218,31675.0
2018-04-27 14:10:00,157.7,158.08,157.35,157.47,41826.0,148.7029,149.0612,148.3729,148.486,41826.0
2018-04-27 14:20:00,157.45,157.69,157.31,157.63,12317.0,148.4672,148.6935,148.3352,148.6369,12317.0
2018-04-27 14:30:00,157.59,157.87,157.55,157.87,31165.0,148.5992,148.8632,148.5615,148.8632,31165.0
2018-04-27 14:40:00,157.9,158.31,157.81,158.18,37579.0,148.8915,149.2781,148.8066,149.1555,37579.0
2018-04-27 14:50:00,158.15,158.38,158.1,158.28,39227.0,149.1272,149.3441,149.0801,149.2498,39227.0
2018-04-27 15:00:00,158.23,158.66,158.17,158.31,40825.0,149.2027,149.6081,149.1461,149.2781,40825.0
2018-04-27 15:10:00,158.34,158.43,158.15,158.41,24183.0,149.3064,149.3913,149.1272,149.3724,24183.0
2018-04-27 15:20:00,158.39,158.65,158.18,158.18,52868.0,149.3535,149.5987,149.1555,149.1555,52868.0
2018-04-27 15:30:00,158.15,158.29,157.72,158.28,64460.0,149.1272,149.2593,148.7218,149.2498,64460.0
2018-04-27 15:40:00,158.26,158.3,157.86,158.19,57983.0,149.231,149.2687,148.8538,149.165,57983.0
2018-04-27 15:50:00,158.15,158.3,157.98,158.15,165408.0,149.1272,149.2687,148.9669,149.1272,165408.0
2018-04-30 09:30:00,158.22,159.9,158.2,158.39,87611.0,149.1932,150.7774,149.1744,149.3535,87611.0
2018-04-30 09:40:00,158.48,159.99,158.48,159.54,57574.0,149.4384,150.8623,149.4384,150.4379,57574.0
2018-04-30 09:50:00,159.39,159.65,159.09,159.53,30004.0,150.2965,150.5417,150.0136,150.4285,30004.0
2018-04-30 10:00:00,159.47,159.66,159.23,159.6,24597.0,150.3719,150.5511,150.1456,150.4945,24597.0
2018-04-30 10:10:00,159.61,159.94,159.55,159.82,29177.0,150.5039,150.8151,150.4474,150.702,29177.0
2018-04-30 10:20:00,159.82,160.51,159.78,160.47,42817.0,150.702,151.3526,150.6642,151.3149,42817.0
2018-04-30 10:30:00,160.49,160.72,160.39,160.67,167131.0,151.3337,151.5506,151.2394,151.5035,167131.0
2018-04-30 10:40:00,160.63,160.84,159.83,159.83,47031.0,151.4658,151.6638,150.7114,150.7114,47031.0
2018-04-30 10:50:00,159.86,159.87,159.01,159.15,30948.0,150.7397,150.7491,149.9382,150.0702,30948.0
2018-04-30 11:00:00,159.09,159.52,159.05,159.08,28281.0,150.0136,150.4191,149.9759,150.0042,28281.0
2018-04-30 11:10:00,159.07,159.07,158.51,158.61,39047.0,149.9948,149.9948,149.4667,149.561,39047.0
2018-04-30 11:20:00,158.56,159.0,158.41,158.5,39649.0,149.5139,149.9287,149.3724,149.4573,39649.0
2018-04-30 11:30:00,158.5,158.65,158.31,158.34,26956.0,149.4573,149.5987,149.2781,149.3064,26956.0
2018-04-30 11:40:00,158.34,158.35,157.46,157.51,21289.0,149.3064,149.3158,148.4766,148.5238,21289.0
2018-04-30 11:50:00,157.5,157.85,157.5,157.82,27461.0,148.5143,148.8444,148.5143,148.8161,27461.0
2018-04-30 12:00:00,157.74,157.75,157.44,157.56,16122.0,148.7406,148.7501,148.4577,148.5709,16122.0
2018-04-30 12:10:00,157.58,157.84,157.48,157.59,21670.0,148.5898,148.8349,148.4955,148.5992,21670.0
2018-04-30 12:20:00,157.56,157.6,157.48,157.51,11222.0,148.5709,148.6086,148.4955,148.5238,11222.0
2018-04-30 12:30:00,157.54,157.85,157.52,157.85,16444.0,148.552,148.8444,148.5332,148.8444,16444.0
2018-04-30 12:40:00,157.85,157.94,157.5,157.52,18048.0,148.8444,148.9292,148.5143,148.5332,18048.0
2018-04-30 12:50:00,157.55,157.64,157.21,157.3,24506.0,148.5615,148.6463,148.2409,148.3257,24506.0
2018-04-30 13:00:00,157.28,157.44,157.28,157.42,18625.0,148.3069,148.4577,148.3069,148.4389,18625.0
2018-04-30 13:10:00,157.45,157.59,157.39,157.57,13867.0,148.4672,148.5992,148.4106,148.5803,13867.0
2018-04-30 13:20:00,157.55,157.72,157.47,157.63,17520.0,148.5615,148.7218,148.486,148.6369,17520.0
2018-04-30 13:30:00,157.63,157.63,157.29,157.42,20657.0,148.6369,148.6369,148.3163,148.4389,20657.0
2018-04-30 13:40:00,157.47,157.57,157.31,157.31,22252.0,148.486,148.5803,148.3352,148.3352,22252.0
2018-04-30 13:50:00,157.35,157.5,157.29,157.46,18253.0,148.3729,148.5143,148.3163,148.4766,18253.0
2018-04-30 14:00:00,157.42,157.47,156.74,156.83,21235.0,148.4389,148.486,147.7977,147.8826,21235.0
2018-04-30 14:10:00,156.84,156.94,156.61,156.62,27149.0,147.892,147.9863,147.6751,147.6845,27149.0
2018-04-30 14:20:00,156.7,157.07,156.7,156.94,20123.0,147.76,148.1089,147.76,147.9863,20123.0
2018-04-30 14:30:00,156.94,156.98,156.67,156.82,25617.0,147.9863,148.024,147.7317,147.8731,25617.0
2018-04-30 14:40:00,156.8,156.94,156.69,156.94,17203.0,147.8543,147.9863,147.7505,147.9863,17203.0
2018-04-30 14:50:00,156.94,157.15,156.88,157.1,30762.0,147.9863,148.1843,147.9297,148.1371,30762.0
2018-04-30 15:00:00,157.1,157.19,156.78,156.81,34884.0,148.1371,148.222,147.8354,147.8637,34884.0
2018-04-30 15:10:00,156.8,156.9,156.58,156.6,34169.0,147.8543,147.9486,147.6468,147.6657,34169.0
2018-04-30 15:20:00,156.6,156.63,156.19,156.32,40630.0,147.6657,147.694,147.2791,147.4016,40630.0
2018-04-30 15:30:00,156.33,156.55,156.24,156.53,49291.0,147.4111,147.6185,147.3262,147.5997,49291.0
2018-04-30 15:40:00,156.52,156.97,156.47,156.92,70350.0,147.5902,148.0146,147.5431,147.9674,70350.0
2018-04-30 15:50:00,156.88,156.92,156.22,156.22,136823.0,147.9297,147.9674,147.3074,147.3074,136823.0
2018-05-01 09:30:00,155.61,156.33,155.61,156.16,37674.0,146.7322,147.4111,146.7322,147.2508,37674.0
2018-05-01 09:40:00,156.17,156.9,156.16,156.55,11105.0,147.2602,147.9486,147.2508,147.6185,11105.0
2018-05-01 09:50:00,156.45,156.45,155.73,155.73,13943.0,147.5242,147.5242,146.8453,146.8453,13943.0
2018-05-01 10:00:00,155.67,156.0,155.45,155.53,15076.0,146.7887,147.0999,146.5813,146.6567,15076.0
2018-05-01 10:10:00,155.48,155.48,154.83,154.96,17309.0,146.6096,146.6096,145.9967,146.1192,17309.0
2018-05-01 10:20:00,154.96,155.18,154.78,154.81,17498.0,146.1192,146.3267,145.9495,145.9778,17498.0
2018-05-01 10:30:00,154.75,154.85,154.35,154.46,15569.0,145.9212,146.0155,145.544,145.6478,15569.0
2018-05-01 10:40:00,154.45,154.78,154.21,154.76,15477.0,145.6383,145.9495,145.412,145.9306,15477.0
2018-05-01 10:50:00,154.77,154.77,154.26,154.26,12886.0,145.9401,145.9401,145.4592,145.4592,12886.0
2018-05-01 11:00:00,154.25,154.43,154.0,154.43,17958.0,145.4497,145.6195,145.214,145.6195,17958.0
2018-05-01 11:10:00,154.44,154.67,154.41,154.67,18418.0,145.6289,145.8458,145.6006,145.8458,18418.0
2018-05-01 11:20:00,154.71,154.78,154.45,154.46,16675.0,145.8835,145.9495,145.6383,145.6478,16675.0
2018-05-01 11:30:00,154.48,155.23,154.45,155.18,13294.0,145.6666,146.3738,145.6383,146.3267,13294.0
2018-05-01 11:40:00,155.21,155.46,155.03,155.07,10196.0,146.355,146.5907,146.1852,146.223,10196.0
2018-05-01 11:50:00,155.0,155.14,154.73,154.73,10588.0,146.157,146.289,145.9024,145.9024,10588.0
2018-05-01 12:00:00,154.68,154.69,154.41,154.48,25177.0,145.8552,145.8646,145.6006,145.6666,25177.0
2018-05-01 12:10:00,154.53,154.55,154.33,154.48,26136.0,145.7138,145.7326,145.5252,145.6666,26136.0
2018-05-01 12:20:00,154.47,154.53,154.17,154.48,16216.0,145.6572,145.7138,145.3743,145.6666,16216.0
2018-05-01 12:30:00,154.47,154.56,154.28,154.49,16575.0,145.6572,145.7421,145.478,145.6761,16575.0
2018-05-01 12:40:00,154.54,154.56,154.23,154.34,13776.0,145.7232,145.7421,145.4309,145.5346,13776.0
2018-05-01 12:50:00,154.37,154.39,154.19,154.29,5169.0,145.5629,145.5818,145.3932,145.4875,5169.0
2018-05-01 13:00:00,154.3,154.3,153.66,153.74,22604.0,145.4969,145.4969,144.8934,144.9688,22604.0
2018-05-01 13:10:00,153.79,153.8,153.52,153.73,18602.0,145.016,145.0254,144.7614,144.9594,18602.0
2018-05-01 13:20:00,153.69,153.73,153.41,153.56,18388.0,144.9217,144.9594,144.6577,144.7991,18388.0
2018-05-01 13:30:00,153.53,153.56,153.27,153.27,51137.0,144.7708,144.7991,144.5257,144.5257,51137.0
2018-05-01 13:40:00,153.25,154.26,152.96,154.2,98990.0,144.5068,145.4592,144.2333,145.4026,98990.0
2018-05-01 13:50:00,154.2,154.4,154.02,154.15,17225.0,145.4026,145.5912,145.2329,145.3554,17225.0
2018-05-01 14:00:00,154.13,154.25,153.99,154.07,17733.0,145.3366,145.4497,145.2046,145.28,17733.0
2018-05-01 14:10:00,154.11,154.18,153.83,153.94,16752.0,145.3177,145.3837,145.0537,145.1574,16752.0
2018-05-01 14:20:00,153.97,154.05,153.83,153.98,20665.0,145.1857,145.2612,145.0537,145.1951,20665.0
2018-05-01 14:30:00,153.98,154.35,153.98,154.3,17203.0,145.1951,145.544,145.1951,145.4969,17203.0
2018-05-01 14:40:00,154.3,154.61,154.21,154.51,11786.0,145.4969,145.7892,145.412,145.6949,11786.0
2018-05-01 14:50:00,154.51,154.73,154.32,154.49,21798.0,145.6949,145.9024,145.5158,145.6761,21798.0
2018-05-01 15:00:00,154.48,154.5,154.16,154.42,29622.0,145.6666,145.6855,145.3649,145.61,29622.0
2018-05-01 15:10:00,154.42,154.42,154.01,154.12,26011.0,145.61,145.61,145.2234,145.3272,26011.0
2018-05-01 15:20:00,154.12,154.22,153.79,153.95,36370.0,145.3272,145.4215,145.016,145.1669,36370.0
2018-05-01 15:30:00,153.96,154.12,153.8,153.86,41595.0,145.1763,145.3272,145.0254,145.082,41595.0
2018-05-01 15:40:00,153.88,154.3,153.84,154.09,61452.0,145.1009,145.4969,145.0631,145.2989,61452.0
2018-05-01 15:50:00,154.14,154.45,154.11,154.21,134781.0,145.346,145.6383,145.3177,145.412,134781.0
2018-05-02 09:30:00,153.83,154.73,153.49,154.14,44919.0,145.0537,145.9024,144.7331,145.346,44919.0
2018-05-02 09:40:00,154.05,155.24,153.92,155.07,31417.0,145.2612,146.3833,145.1386,146.223,31417.0
2018-05-02 09:50:00,155.14,158.25,154.81,157.91,146847.0,146.289,149.2215,145.9778,148.9009,146847.0
2018-05-02 10:00:00,157.68,158.11,156.79,156.81,105331.0,148.6841,149.0895,147.8448,147.8637,105331.0
2018-05-02 10:10:00,156.86,156.89,156.01,156.37,30076.0,147.9108,147.9391,147.1093,147.4488,30076.0
2018-05-02 10:20:00,156.19,156.6,156.03,156.39,24579.0,147.2791,147.6657,147.1282,147.4677,24579.0
2018-05-02 10:30:00,156.35,156.46,155.97,156.33,23646.0,147.4299,147.5337,147.0716,147.4111,23646.0
2018-05-02 10:40:00,156.3,156.41,155.98,156.07,10962.0,147.3828,147.4865,147.081,147.1659,10962.0
2018-05-02 10:50:00,155.96,156.28,155.95,156.24,14305.0,147.0622,147.3639,147.0528,147.3262,14305.0
2018-05-02 11:00:00,156.24,156.5,155.68,156.09,22795.0,147.3262,147.5714,146.7982,147.1848,22795.0
2018-05-02 11:10:00,156.25,156.95,156.17,156.78,18439.0,147.3356,147.9957,147.2602,147.8354,18439.0
2018-05-02 11:20:00,156.74,157.05,156.69,156.77,23570.0,147.7977,148.09,147.7505,147.826,23570.0
2018-05-02 11:30:00,156.71,156.97,156.65,156.77,9814.0,147.7694,148.0146,147.7128,147.826,9814.0
2018-05-02 11:40:00,156.77,156.79,156.05,156.05,16276.0,147.826,147.8448,147.1471,147.1471,16276.0
2018-05-02 11:50:00,156.07,156.07,155.57,155.75,20056.0,147.1659,147.1659,146.6944,146.8642,20056.0
2018-05-02 12:00:00,155.69,156.02,155.57,155.71,13310.0,146.8076,147.1188,146.6944,146.8264,13310.0
2018-05-02 12:10:00,155.81,155.97,155.78,155.85,8110.0,146.9207,147.0716,146.8925,146.9585,8110.0
2018-05-02 12:20:00,155.82,155.87,155.61,155.82,8556.0,146.9302,146.9773,146.7322,146.9302,8556.0
2018-05-02 12:30:00,155.79,155.8,155.41,155.43,10358.0,146.9019,146.9113,146.5436,146.5624,10358.0
2018-05-02 12:40:00,155.42,155.5,154.8,155.08,19318.0,146.553,146.6284,145.9684,146.2324,19318.0
2018-05-02 12:50:00,155.08,155.34,154.93,155.25,10648.0,146.2324,146.4776,146.0909,146.3927,10648.0
2018-05-02 13:00:00,155.17,155.25,154.9,155.22,12732.0,146.3173,146.3927,146.0627,146.3644,12732.0
2018-05-02 13:10:00,155.24,155.4,155.22,155.29,10044.0,146.3833,146.5341,146.3644,146.4304,10044.0
2018-05-02 13:20:00,155.31,155.76,155.31,155.76,9685.0,146.4493,146.8736,146.4493,146.8736,9685.0
2018-05-02 13:30:00,155.74,155.85,155.53,155.79,13841.0,146.8547,146.9585,146.6567,146.9019,13841.0
2018-05-02 13:40:00,155.79,155.91,155.71,155.75,16637.0,146.9019,147.015,146.8264,146.8642,16637.0
2018-05-02 13:50:00,155.74,155.95,155.73,155.92,11802.0,146.8547,147.0528,146.8453,147.0245,11802.0
2018-05-02 14:00:00,155.9,156.39,155.89,156.24,20870.0,147.0056,147.4677,146.9962,147.3262,20870.0
2018-05-02 14:10:00,156.25,156.31,155.84,155.85,16630.0,147.3356,147.3922,146.949,146.9585,16630.0
2018-05-02 14:20:00,155.87,155.93,155.66,155.91,16328.0,146.9773,147.0339,146.7793,147.015,16328.0
2018-05-02 14:30:00,155.85,156.16,155.74,156.0,20727.0,146.9585,147.2508,146.8547,147.0999,20727.0
2018-05-02 14:40:00,156.0,156.21,155.99,156.08,13244.0,147.0999,147.2979,147.0905,147.1753,13244.0
2018-05-02 14:50:00,156.09,156.17,155.85,155.89,9856.0,147.1848,147.2602,146.9585,146.9962,9856.0
2018-05-02 15:00:00,155.83,155.83,155.5,155.57,15257.0,146.9396,146.9396,146.6284,146.6944,15257.0
2018-05-02 15:10:00,155.54,155.61,155.35,155.44,16104.0,146.6661,146.7322,146.487,146.5719,16104.0
2018-05-02 15:20:00,155.45,155.53,154.9,155.12,16731.0,146.5813,146.6567,146.0627,146.2701,16731.0
2018-05-02 15:30:00,155.1,155.11,154.74,154.8,21138.0,146.2513,146.2607,145.9118,145.9684,21138.0
2018-05-02 15:40:00,154.79,154.89,154.4,154.45,41445.0,145.9589,146.0532,145.5912,145.6383,41445.0
2018-05-02 15:50:00,154.41,154.7,154.27,154.63,74342.0,145.6006,145.8741,145.4686,145.8081,74342.0
2018-05-03 09:30:00,150.44,151.0,147.19,148.47,212866.0,141.8571,142.3852,138.7925,139.9995,212866.0
2018-05-03 09:40:00,148.48,148.75,146.83,147.51,161730.0,140.0089,140.2635,138.4531,139.0943,161730.0
2018-05-03 09:50:00,147.52,148.0,147.37,147.92,73873.0,139.1037,139.5563,138.9623,139.4809,73873.0
2018-05-03 10:00:00,147.73,148.63,147.35,148.2,125520.0,139.3017,140.1504,138.9434,139.7449,125520.0
2018-05-03 10:10:00,148.18,148.18,147.21,147.3,28591.0,139.726,139.726,138.8114,138.8963,28591.0
2018-05-03 10:20:00,147.33,147.38,145.63,146.07,94533.0,138.9245,138.9717,137.3215,137.7364,94533.0
2018-05-03 10:30:00,146.0,146.58,145.95,146.41,97703.0,137.6704,138.2173,137.6233,138.057,97703.0
2018-05-03 10:40:00,146.4,146.75,146.17,146.3,46833.0,138.0476,138.3776,137.8307,137.9533,46833.0
2018-05-03 10:50:00,146.23,147.0,146.03,146.9,68168.0,137.8873,138.6134,137.6987,138.5191,68168.0
2018-05-03 11:00:00,146.89,147.08,146.64,147.05,36216.0,138.5096,138.6888,138.2739,138.6605,36216.0
2018-05-03 11:10:00,147.03,147.57,147.03,147.32,36901.0,138.6417,139.1509,138.6417,138.9151,36901.0
2018-05-03 11:20:00,147.32,147.5,147.05,147.26,84204.0,138.9151,139.0848,138.6605,138.8585,84204.0
2018-05-03 11:30:00,147.26,147.59,147.17,147.51,50264.0,138.8585,139.1697,138.7737,139.0943,50264.0
2018-05-03 11:40:00,147.49,147.64,147.21,147.58,41872.0,139.0754,139.2169,138.8114,139.1603,41872.0
2018-05-03 11:50:00,147.54,148.16,147.52,147.8,39838.0,139.1226,139.7072,139.1037,139.3677,39838.0
2018-05-03 12:00:00,147.84,148.2,147.79,147.85,20079.0,139.4054,139.7449,139.3583,139.4149,20079.0
2018-05-03 12:10:00,147.86,147.91,147.64,147.73,55087.0,139.4243,139.4715,139.2169,139.3017,55087.0
2018-05-03 12:20:00,147.79,147.99,147.25,147.28,37433.0,139.3583,139.5469,138.8491,138.8774,37433.0
2018-05-03 12:30:00,147.28,148.17,147.27,148.07,69141.0,138.8774,139.7166,138.868,139.6223,69141.0
2018-05-03 12:40:00,148.03,148.18,147.8,148.18,31983.0,139.5846,139.726,139.3677,139.726,31983.0
2018-05-03 12:50:00,148.13,148.37,147.94,148.36,34456.0,139.6789,139.9052,139.4997,139.8958,34456.0
2018-05-03 13:00:00,148.34,148.4,147.92,147.92,46650.0,139.8769,139.9335,139.4809,139.4809,46650.0
2018-05-03 13:10:00,147.94,148.29,147.88,148.01,24021.0,139.4997,139.8298,139.4432,139.5657,24021.0
2018-05-03 13:20:00,148.04,148.13,147.82,147.98,28909.0,139.594,139.6789,139.3866,139.5375,28909.0
2018-05-03 13:30:00,147.95,148.21,147.89,148.04,39251.0,139.5092,139.7543,139.4526,139.594,39251.0
2018-05-03 13:40:00,148.13,148.21,147.5,147.5,51436.0,139.6789,139.7543,139.0848,139.0848,51436.0
2018-05-03 13:50:00,147.48,147.66,147.2,147.31,53224.0,139.066,139.2357,138.802,138.9057,53224.0
2018-05-03 14:00:00,147.34,147.65,147.2,147.55,57881.0,138.934,139.2263,138.802,139.132,57881.0
2018-05-03 14:10:00,147.54,147.55,146.95,146.95,53365.0,139.1226,139.132,138.5662,138.5662,53365.0
2018-05-03 14:20:00,146.98,146.98,146.36,146.74,52443.0,138.5945,138.5945,138.0099,138.3682,52443.0
2018-05-03 14:30:00,146.74,146.81,146.38,146.72,55333.0,138.3682,138.4342,138.0287,138.3493,55333.0
2018-05-03 14:40:00,146.7,146.7,146.1,146.25,122300.0,138.3305,138.3305,137.7647,137.9062,122300.0
2018-05-03 14:50:00,146.28,146.41,145.93,146.35,141905.0,137.9344,138.057,137.6044,138.0005,141905.0
2018-05-03 15:00:00,146.35,146.68,146.17,146.18,74592.0,138.0005,138.3116,137.8307,137.8402,74592.0
2018-05-03 15:10:00,146.21,146.33,145.96,146.33,114316.0,137.8684,137.9816,137.6327,137.9816,114316.0
2018-05-03 15:20:00,146.33,146.49,146.11,146.21,123542.0,137.9816,138.1325,137.7741,137.8684,123542.0
2018-05-03 15:30:00,146.21,146.56,146.17,146.47,128742.0,137.8684,138.1985,137.8307,138.1136,128742.0
2018-05-03 15:40:00,146.46,146.67,146.43,146.47,153535.0,138.1042,138.3022,138.0759,138.1136,153535.0
2018-05-03 15:50:00,146.47,146.64,146.04,146.57,348587.0,138.1136,138.2739,137.7081,138.2079,348587.0
2018-05-04 09:30:00,146.32,146.88,146.0,146.38,46735.0,137.9722,138.5002,137.6704,138.0287,46735.0
2018-05-04 09:40:00,146.44,146.67,145.32,146.5,45749.0,138.0853,138.3022,137.0292,138.1419,45749.0
2018-05-04 09:50:00,146.59,147.19,146.23,146.99,19838.0,138.2268,138.7925,137.8873,138.6039,19838.0
2018-05-04 10:00:00,146.94,147.18,146.51,146.77,24466.0,138.5568,138.7831,138.1513,138.3965,24466.0
2018-05-04 10:10:00,146.83,147.25,146.67,147.04,21314.0,138.4531,138.8491,138.3022,138.6511,21314.0
2018-05-04 10:20:00,146.98,147.08,146.47,146.81,30609.0,138.5945,138.6888,138.1136,138.4342,30609.0
2018-05-04 10:30:00,146.84,147.13,146.56,146.97,39714.0,138.4625,138.736,138.1985,138.5851,39714.0
2018-05-04 10:40:00,147.02,147.5,146.94,147.49,24990.0,138.6322,139.0848,138.5568,139.0754,24990.0
2018-05-04 10:50:00,147.52,147.54,147.1,147.18,39636.0,139.1037,139.1226,138.7077,138.7831,39636.0
2018-05-04 11:00:00,147.21,147.33,147.03,147.3,22144.0,138.8114,138.9245,138.6417,138.8963,22144.0
2018-05-04 11:10:00,147.37,147.88,147.23,147.82,52735.0,138.9623,139.4432,138.8302,139.3866,52735.0
2018-05-04 11:20:00,147.89,148.1,147.7,147.75,31273.0,139.4526,139.6506,139.2734,139.3206,31273.0
2018-05-04 11:30:00,147.83,147.9,147.48,147.48,21279.0,139.396,139.462,139.066,139.066,21279.0
2018-05-04 11:40:00,147.45,147.76,147.3,147.3,22061.0,139.0377,139.33,138.8963,138.8963,22061.0
2018-05-04 11:50:00,147.29,147.42,147.12,147.39,31276.0,138.8868,139.0094,138.7265,138.9811,31276.0
2018-05-04 12:00:00,147.37,147.54,147.24,147.32,23031.0,138.9623,139.1226,138.8397,138.9151,23031.0
2018-05-04 12:10:00,147.33,147.34,146.82,146.92,16394.0,138.9245,138.934,138.4436,138.5379,16394.0
2018-05-04 12:20:00,146.97,146.97,146.74,146.75,18221.0,138.5851,138.5851,138.3682,138.3776,18221.0
2018-05-04 12:30:00,146.77,147.51,146.77,147.48,17350.0,138.3965,139.0943,138.3965,139.066,17350.0
2018-05-04 12:40:00,147.34,147.46,147.01,147.39,6549.0,138.934,139.0471,138.6228,138.9811,6549.0
2018-05-04 12:50:00,147.47,147.55,147.25,147.3,14703.0,139.0566,139.132,138.8491,138.8963,14703.0
2018-05-04 13:00:00,147.33,147.45,147.05,147.17,23231.0,138.9245,139.0377,138.6605,138.7737,23231.0
2018-05-04 13:10:00,147.15,147.16,146.92,146.96,19739.0,138.7548,138.7642,138.5379,138.5757,19739.0
2018-05-04 13:20:00,146.97,147.36,146.94,147.17,19316.0,138.5851,138.9528,138.5568,138.7737,19316.0
2018-05-04 13:30:00,147.1,147.24,146.93,147.15,13450.0,138.7077,138.8397,138.5474,138.7548,13450.0
2018-05-04 13:40:00,147.23,147.23,146.94,146.97,12515.0,138.8302,138.8302,138.5568,138.5851,12515.0
2018-05-04 13:50:00,147.0,147.14,146.88,147.02,16428.0,138.6134,138.7454,138.5002,138.6322,16428.0
2018-05-04 14:00:00,146.99,147.36,146.94,147.29,24978.0,138.6039,138.9528,138.5568,138.8868,24978.0
2018-05-04 14:10:00,147.27,147.65,147.26,147.59,27319.0,138.868,139.2263,138.8585,139.1697,27319.0
2018-05-04 14:20:00,147.61,147.85,147.59,147.79,21214.0,139.1886,139.4149,139.1697,139.3583,21214.0
2018-05-04 14:30:00,147.82,147.82,147.48,147.65,27490.0,139.3866,139.3866,139.066,139.2263,27490.0
2018-05-04 14:40:00,147.66,147.85,147.57,147.84,29396.0,139.2357,139.4149,139.1509,139.4054,29396.0
2018-05-04 14:50:00,147.84,148.07,147.39,147.44,29244.0,139.4054,139.6223,138.9811,139.0283,29244.0
2018-05-04 15:00:00,147.46,147.66,147.31,147.39,42207.0,139.0471,139.2357,138.9057,138.9811,42207.0
2018-05-04 15:10:00,147.37,147.37,147.07,147.14,31033.0,138.9623,138.9623,138.6794,138.7454,31033.0
2018-05-04 15:20:00,147.1,147.1,146.86,146.97,37882.0,138.7077,138.7077,138.4814,138.5851,37882.0
2018-05-04 15:30:00,147.0,147.08,146.79,146.82,65192.0,138.6134,138.6888,138.4154,138.4436,65192.0
2018-05-04 15:40:00,146.84,146.91,146.58,146.66,87885.0,138.4625,138.5285,138.2173,138.2928,87885.0
2018-05-04 15:50:00,146.68,146.85,146.43,146.82,190322.0,138.3116,138.4719,138.0759,138.4436,190322.0
2018-05-07 09:30:00,146.85,147.34,146.11,147.34,25581.0,138.4719,138.934,137.7741,138.934,25581.0
2018-05-07 09:40:00,147.25,147.89,147.12,147.89,19822.0,138.8491,139.4526,138.7265,139.4526,19822.0
2018-05-07 09:50:00,147.84,148.48,147.7,147.75,24860.0,139.4054,140.0089,139.2734,139.3206,24860.0
2018-05-07 10:00:00,147.61,147.61,146.78,147.0,24030.0,139.1886,139.1886,138.4059,138.6134,24030.0
2018-05-07 10:10:00,146.99,146.99,146.5,146.52,18877.0,138.6039,138.6039,138.1419,138.1608,18877.0
2018-05-07 10:20:00,146.52,146.79,146.27,146.42,15483.0,138.1608,138.4154,137.925,138.0665,15483.0
2018-05-07 10:30:00,146.56,146.61,145.87,146.12,26038.0,138.1985,138.2456,137.5478,137.7836,26038.0
2018-05-07 10:40:00,146.17,146.28,145.76,146.04,28270.0,137.8307,137.9344,137.4441,137.7081,28270.0
2018-05-07 10:50:00,146.03,146.25,145.76,145.94,25611.0,137.6987,137.9062,137.4441,137.6138,25611.0
2018-05-07 11:00:00,145.94,146.47,145.73,146.21,24093.0,137.6138,138.1136,137.4158,137.8684,24093.0
2018-05-07 11:10:00,146.21,146.24,145.84,145.84,17183.0,137.8684,137.8967,137.5196,137.5196,17183.0
2018-05-07 11:20:00,145.92,146.02,145.45,145.52,36140.0,137.595,137.6893,137.1518,137.2178,36140.0
2018-05-07 11:30:00,145.52,145.54,144.91,145.31,49449.0,137.2178,137.2367,136.6426,137.0198,49449.0
2018-05-07 11:40:00,145.32,145.34,145.02,145.05,25286.0,137.0292,137.0481,136.7463,136.7746,25286.0
2018-05-07 11:50:00,145.05,145.31,144.91,145.11,91238.0,136.7746,137.0198,136.6426,136.8312,91238.0
2018-05-07 12:00:00,145.11,145.28,145.0,145.16,19153.0,136.8312,136.9915,136.7275,136.8783,19153.0
2018-05-07 12:10:00,145.18,145.36,145.18,145.24,18215.0,136.8972,137.0669,136.8972,136.9538,18215.0
2018-05-07 12:20:00,145.28,145.31,145.11,145.14,13921.0,136.9915,137.0198,136.8312,136.8595,13921.0
2018-05-07 12:30:00,145.14,145.14,144.78,144.88,24902.0,136.8595,136.8595,136.52,136.6143,24902.0
2018-05-07 12:40:00,144.8,144.94,144.49,144.52,23778.0,136.5389,136.6709,136.2466,136.2749,23778.0
2018-05-07 12:50:00,144.54,144.6,144.37,144.49,29170.0,136.2937,136.3503,136.1334,136.2466,29170.0
2018-05-07 13:00:00,144.56,144.67,144.41,144.56,28234.0,136.3126,136.4163,136.1711,136.3126,28234.0
2018-05-07 13:10:00,144.56,144.76,144.1,144.25,60027.0,136.3126,136.5012,135.8788,136.0203,60027.0
2018-05-07 13:20:00,144.28,144.42,144.07,144.17,31083.0,136.0486,136.1806,135.8505,135.9448,31083.0
2018-05-07 13:30:00,144.17,144.37,143.87,143.88,36224.0,135.9448,136.1334,135.6619,135.6714,36224.0
2018-05-07 13:40:00,143.88,143.97,143.58,143.62,39589.0,135.6714,135.7562,135.3885,135.4262,39589.0
2018-05-07 13:50:00,143.58,143.94,143.54,143.94,35211.0,135.3885,135.7279,135.3508,135.7279,35211.0
2018-05-07 14:00:00,143.95,144.02,143.7,143.88,38252.0,135.7374,135.8034,135.5016,135.6714,38252.0
2018-05-07 14:10:00,143.91,144.18,143.83,144.09,30877.0,135.6997,135.9543,135.6242,135.8694,30877.0
2018-05-07 14:20:00,144.09,144.39,143.95,144.2,34092.0,135.8694,136.1523,135.7374,135.9731,34092.0
2018-05-07 14:30:00,144.24,144.73,144.22,144.49,25073.0,136.0108,136.4729,135.992,136.2466,25073.0
2018-05-07 14:40:00,144.52,144.81,144.52,144.76,24679.0,136.2749,136.5483,136.2749,136.5012,24679.0
2018-05-07 14:50:00,144.8,144.8,144.28,144.34,29285.0,136.5389,136.5389,136.0486,136.1051,29285.0
2018-05-07 15:00:00,144.3,144.3,144.03,144.22,63049.0,136.0674,136.0674,135.8128,135.992,63049.0
2018-05-07 15:10:00,144.23,144.25,143.49,143.69,79146.0,136.0014,136.0203,135.3036,135.4922,79146.0
2018-05-07 15:20:00,143.65,143.82,143.54,143.74,50680.0,135.4545,135.6148,135.3508,135.5394,50680.0
2018-05-07 15:30:00,143.74,144.2,143.71,144.13,115241.0,135.5394,135.9731,135.5111,135.9071,115241.0
2018-05-07 15:40:00,144.11,144.19,143.93,144.04,86563.0,135.8883,135.9637,135.7185,135.8222,86563.0
2018-05-07 15:50:00,144.04,144.23,143.94,144.21,265019.0,135.8222,136.0014,135.7279,135.9825,265019.0
2018-05-08 09:30:00,145.43,145.74,143.26,143.65,75659.0,137.1329,137.4253,135.0867,135.4545,75659.0
2018-05-08 09:40:00,143.83,144.1,143.31,143.33,14787.0,135.6242,135.8788,135.1339,135.1528,14787.0
2018-05-08 09:50:00,143.33,144.23,143.32,144.04,23626.0,135.1528,136.0014,135.1433,135.8222,23626.0
2018-05-08 10:00:00,144.01,144.38,144.01,144.22,20436.0,135.794,136.1428,135.794,135.992,20436.0
2018-05-08 10:10:00,144.23,144.82,144.09,144.72,47843.0,136.0014,136.5577,135.8694,136.4634,47843.0
2018-05-08 10:20:00,144.71,144.92,144.43,144.53,25791.0,136.454,136.652,136.19,136.2843,25791.0
2018-05-08 10:30:00,144.57,144.82,144.23,144.43,17600.0,136.322,136.5577,136.0014,136.19,17600.0
2018-05-08 10:40:00,144.44,144.53,144.13,144.26,16900.0,136.1994,136.2843,135.9071,136.0297,16900.0
2018-05-08 10:50:00,144.23,144.72,144.18,144.18,21235.0,136.0014,136.4634,135.9543,135.9543,21235.0
2018-05-08 11:00:00,144.24,144.27,143.55,143.55,28123.0,136.0108,136.0391,135.3602,135.3602,28123.0
2018-05-08 11:10:00,143.53,144.11,143.4,143.78,35353.0,135.3413,135.8883,135.2188,135.5771,35353.0
2018-05-08 11:20:00,143.76,143.87,143.29,143.51,35896.0,135.5582,135.6619,135.115,135.3225,35896.0
2018-05-08 11:30:00,143.47,143.51,142.65,142.9,54009.0,135.2848,135.3225,134.5115,134.7473,54009.0
2018-05-08 11:40:00,142.81,143.34,142.64,143.28,8821.0,134.6624,135.1622,134.5021,135.1056,8821.0
2018-05-08 11:50:00,143.3,143.33,142.92,143.21,23812.0,135.1245,135.1528,134.7661,135.0396,23812.0
2018-05-08 12:00:00,143.21,143.21,142.75,143.05,10700.0,135.0396,135.0396,134.6058,134.8887,10700.0
2018-05-08 12:10:00,143.05,143.2,142.65,142.66,15557.0,134.8887,135.0302,134.5115,134.521,15557.0
2018-05-08 12:20:00,142.65,142.8,142.57,142.8,32250.0,134.5115,134.653,134.4361,134.653,32250.0
2018-05-08 12:30:00,142.87,143.1,142.71,143.1,16290.0,134.719,134.9359,134.5681,134.9359,16290.0
2018-05-08 12:40:00,143.14,143.18,142.92,142.99,16734.0,134.9736,135.0113,134.7661,134.8321,16734.0
2018-05-08 12:50:00,142.91,142.97,142.61,142.63,23240.0,134.7567,134.8133,134.4738,134.4927,23240.0
2018-05-08 13:00:00,142.64,143.01,142.63,142.97,11914.0,134.5021,134.851,134.4927,134.8133,11914.0
2018-05-08 13:10:00,142.94,142.96,142.68,142.79,11298.0,134.785,134.8039,134.5398,134.6436,11298.0
2018-05-08 13:20:00,142.86,143.07,142.76,143.0,12022.0,134.7096,134.9076,134.6153,134.8416,12022.0
2018-05-08 13:30:00,143.04,143.28,142.91,143.28,12557.0,134.8793,135.1056,134.7567,135.1056,12557.0
2018-05-08 13:40:00,143.28,143.42,143.2,143.42,14326.0,135.1056,135.2376,135.0302,135.2376,14326.0
2018-05-08 13:50:00,143.38,143.46,143.14,143.22,20211.0,135.1999,135.2753,134.9736,135.049,20211.0
2018-05-08 14:00:00,143.23,143.45,142.9,142.92,26023.0,135.0585,135.2659,134.7473,134.7661,26023.0
2018-05-08 14:10:00,142.82,143.0,142.65,142.84,19381.0,134.6718,134.8416,134.5115,134.6907,19381.0
2018-05-08 14:20:00,142.81,143.39,142.75,142.92,34042.0,134.6624,135.2093,134.6058,134.7661,34042.0
2018-05-08 14:30:00,142.94,143.35,142.93,143.11,21481.0,134.785,135.1716,134.7756,134.9453,21481.0
2018-05-08 14:40:00,143.13,143.15,142.79,143.01,91237.0,134.9642,134.983,134.6436,134.851,91237.0
2018-05-08 14:50:00,142.99,143.29,142.94,143.13,35304.0,134.8321,135.115,134.785,134.9642,35304.0
2018-05-08 15:00:00,143.09,143.46,143.03,143.43,18739.0,134.9264,135.2753,134.8699,135.247,18739.0
2018-05-08 15:10:00,143.42,143.88,143.42,143.81,29418.0,135.2376,135.6714,135.2376,135.6054,29418.0
2018-05-08 15:20:00,143.81,143.85,143.58,143.62,19062.0,135.6054,135.6431,135.3885,135.4262,19062.0
2018-05-08 15:30:00,143.66,144.03,143.65,143.96,31875.0,135.4639,135.8128,135.4545,135.7468,31875.0
2018-05-08 15:40:00,143.94,144.06,143.9,143.93,44448.0,135.7279,135.8411,135.6902,135.7185,44448.0
2018-05-08 15:50:00,143.95,144.08,143.84,144.0,111877.0,135.7374,135.86,135.6337,135.7845,111877.0
2018-05-09 09:30:00,144.44,145.62,143.89,145.03,28900.0,136.1994,137.3121,135.6808,136.7558,28900.0
2018-05-09 09:40:00,145.02,145.1,143.98,144.27,33957.0,136.7463,136.8218,135.7657,136.0391,33957.0
2018-05-09 09:50:00,144.43,144.65,144.11,144.54,18814.0,136.19,136.3974,135.8883,136.2937,18814.0
2018-05-09 10:00:00,144.43,145.08,144.1,144.26,31617.0,136.19,136.8029,135.8788,136.0297,31617.0
2018-05-09 10:10:00,144.22,144.57,144.02,144.23,21776.0,135.992,136.322,135.8034,136.0014,21776.0
2018-05-09 10:20:00,144.31,144.31,143.75,144.02,33197.0,136.0768,136.0768,135.5488,135.8034,33197.0
2018-05-09 10:30:00,144.0,144.06,143.59,143.92,31904.0,135.7845,135.8411,135.3979,135.7091,31904.0
2018-05-09 10:40:00,143.89,144.04,143.7,143.91,44441.0,135.6808,135.8222,135.5016,135.6997,44441.0
2018-05-09 10:50:00,143.87,144.16,143.81,143.98,37816.0,135.6619,135.9354,135.6054,135.7657,37816.0
2018-05-09 11:00:00,144.07,144.26,143.86,143.99,30233.0,135.8505,136.0297,135.6525,135.7751,30233.0
2018-05-09 11:10:00,143.98,144.37,143.98,144.37,7932.0,135.7657,136.1334,135.7657,136.1334,7932.0
2018-05-09 11:20:00,144.36,144.56,144.16,144.56,13817.0,136.124,136.3126,135.9354,136.3126,13817.0
2018-05-09 11:30:00,144.5,144.55,144.28,144.38,7877.0,136.256,136.3031,136.0486,136.1428,7877.0
2018-05-09 11:40:00,144.35,144.55,144.09,144.16,20391.0,136.1146,136.3031,135.8694,135.9354,20391.0
2018-05-09 11:50:00,144.23,144.23,143.98,144.03,11595.0,136.0014,136.0014,135.7657,135.8128,11595.0
2018-05-09 12:00:00,144.08,144.15,143.82,143.93,16228.0,135.86,135.926,135.6148,135.7185,16228.0
2018-05-09 12:10:00,143.96,144.08,143.9,144.04,12388.0,135.7468,135.86,135.6902,135.8222,12388.0
2018-05-09 12:20:00,144.01,144.51,144.01,144.51,10785.0,135.794,136.2654,135.794,136.2654,10785.0
2018-05-09 12:30:00,144.54,144.57,144.34,144.44,36444.0,136.2937,136.322,136.1051,136.1994,36444.0
2018-05-09 12:40:00,144.4,145.06,144.38,145.06,11657.0,136.1617,136.7841,136.1428,136.7841,11657.0
2018-05-09 12:50:00,145.11,145.23,144.96,145.17,11234.0,136.8312,136.9444,136.6898,136.8878,11234.0
2018-05-09 13:00:00,145.18,145.41,145.08,145.3,14250.0,136.8972,137.1141,136.8029,137.0104,14250.0
2018-05-09 13:10:00,145.3,145.3,145.03,145.05,12491.0,137.0104,137.0104,136.7558,136.7746,12491.0
2018-05-09 13:20:00,145.12,145.27,145.03,145.2,22064.0,136.8406,136.9821,136.7558,136.9161,22064.0
2018-05-09 13:30:00,145.18,145.45,145.18,145.43,14904.0,136.8972,137.1518,136.8972,137.1329,14904.0
2018-05-09 13:40:00,145.4,145.44,145.24,145.34,16111.0,137.1047,137.1424,136.9538,137.0481,16111.0
2018-05-09 13:50:00,145.33,145.48,145.27,145.3,10118.0,137.0386,137.1801,136.9821,137.0104,10118.0
2018-05-09 14:00:00,145.28,145.45,145.24,145.26,11181.0,136.9915,137.1518,136.9538,136.9726,11181.0
2018-05-09 14:10:00,145.26,145.48,145.26,145.35,12265.0,136.9726,137.1801,136.9726,137.0575,12265.0
2018-05-09 14:20:00,145.25,145.41,145.06,145.41,25616.0,136.9632,137.1141,136.7841,137.1141,25616.0
2018-05-09 14:30:00,145.35,145.51,145.3,145.44,10968.0,137.0575,137.2084,137.0104,137.1424,10968.0
2018-05-09 14:40:00,145.43,145.83,145.4,145.75,16955.0,137.1329,137.5101,137.1047,137.4347,16955.0
2018-05-09 14:50:00,145.73,145.75,145.57,145.69,13379.0,137.4158,137.4347,137.265,137.3781,13379.0
2018-05-09 15:00:00,145.65,145.82,145.56,145.63,17612.0,137.3404,137.5007,137.2555,137.3215,17612.0
2018-05-09 15:10:00,145.61,145.73,145.3,145.31,14740.0,137.3027,137.4158,137.0104,137.0198,14740.0
2018-05-09 15:20:00,145.32,145.4,145.1,145.16,29512.0,137.0292,137.1047,136.8218,136.8783,29512.0
2018-05-09 15:30:00,145.16,145.2,145.0,145.04,28414.0,136.8783,136.9161,136.7275,136.7652,28414.0
2018-05-09 15:40:00,145.04,145.23,144.96,145.0,55524.0,136.7652,136.9444,136.6898,136.7275,55524.0
2018-05-09 15:50:00,145.0,145.06,144.68,144.81,144108.0,136.7275,136.7841,136.4257,136.5483,144108.0
2018-05-10 09:30:00,145.5,147.16,145.41,146.99,40495.0,137.1989,138.7642,137.1141,138.6039,40495.0
2018-05-10 09:40:00,147.19,148.21,146.78,147.68,46452.0,138.7925,139.7543,138.4059,139.2546,46452.0
2018-05-10 09:50:00,147.62,148.2,147.53,147.82,26285.0,139.198,139.7449,139.1131,139.3866,26285.0
2018-05-10 10:00:00,147.84,148.13,147.75,147.88,13667.0,139.4054,139.6789,139.3206,139.4432,13667.0
2018-05-10 10:10:00,147.95,148.04,147.48,147.88,14385.0,139.5092,139.594,139.066,139.4432,14385.0
2018-05-10 10:20:00,147.92,148.75,147.92,148.7,27799.0,139.4809,140.2635,139.4809,140.2164,27799.0
2018-05-10 10:30:00,148.68,149.12,148.38,148.38,32121.0,140.1975,140.6124,139.9146,139.9146,32121.0
2018-05-10 10:40:00,148.44,148.49,148.15,148.27,16399.0,139.9712,140.0184,139.6978,139.8109,16399.0
2018-05-10 10:50:00,148.23,148.3,148.0,148.13,17348.0,139.7732,139.8392,139.5563,139.6789,17348.0
2018-05-10 11:00:00,148.14,148.24,147.89,148.19,15901.0,139.6883,139.7826,139.4526,139.7355,15901.0
2018-05-10 11:10:00,148.25,148.49,148.16,148.46,19258.0,139.7921,140.0184,139.7072,139.9901,19258.0
2018-05-10 11:20:00,148.48,148.77,148.36,148.69,18287.0,140.0089,140.2824,139.8958,140.207,18287.0
2018-05-10 11:30:00,148.72,148.84,148.58,148.64,22088.0,140.2352,140.3484,140.1032,140.1598,22088.0
2018-05-10 11:40:00,148.59,148.74,148.52,148.7,19261.0,140.1127,140.2541,140.0467,140.2164,19261.0
2018-05-10 11:50:00,148.7,148.75,148.46,148.75,20453.0,140.2164,140.2635,139.9901,140.2635,20453.0
2018-05-10 12:00:00,148.69,148.73,148.23,148.32,27281.0,140.207,140.2447,139.7732,139.8581,27281.0
2018-05-10 12:10:00,148.34,148.5,148.17,148.5,14898.0,139.8769,140.0278,139.7166,140.0278,14898.0
2018-05-10 12:20:00,148.53,148.86,148.46,148.83,34900.0,140.0561,140.3673,139.9901,140.339,34900.0
2018-05-10 12:30:00,148.81,148.96,148.66,148.94,9260.0,140.3201,140.4615,140.1787,140.4427,9260.0
2018-05-10 12:40:00,148.9,148.94,148.78,148.88,11010.0,140.405,140.4427,140.2918,140.3861,11010.0
2018-05-10 12:50:00,148.83,148.87,148.67,148.74,7558.0,140.339,140.3767,140.1881,140.2541,7558.0
2018-05-10 13:00:00,148.71,148.89,148.69,148.81,20476.0,140.2258,140.3955,140.207,140.3201,20476.0
2018-05-10 13:10:00,148.83,149.02,148.67,148.95,16884.0,140.339,140.5181,140.1881,140.4521,16884.0
2018-05-10 13:20:00,148.97,149.06,148.71,148.71,8711.0,140.471,140.5558,140.2258,140.2258,8711.0
2018-05-10 13:30:00,148.75,148.75,148.28,148.36,9450.0,140.2635,140.2635,139.8203,139.8958,9450.0
2018-05-10 13:40:00,148.36,148.45,148.15,148.15,9693.0,139.8958,139.9806,139.6978,139.6978,9693.0
2018-05-10 13:50:00,148.16,148.21,147.95,148.02,9260.0,139.7072,139.7543,139.5092,139.5752,9260.0
2018-05-10 14:00:00,148.03,148.08,147.91,147.99,10051.0,139.5846,139.6318,139.4715,139.5469,10051.0
2018-05-10 14:10:00,147.98,148.12,147.91,147.92,8377.0,139.5375,139.6695,139.4715,139.4809,8377.0
2018-05-10 14:20:00,147.93,148.09,147.66,148.09,27945.0,139.4903,139.6412,139.2357,139.6412,27945.0
2018-05-10 14:30:00,148.06,148.12,147.7,147.78,46001.0,139.6129,139.6695,139.2734,139.3489,46001.0
2018-05-10 14:40:00,147.76,148.06,147.59,148.03,22115.0,139.33,139.6129,139.1697,139.5846,22115.0
2018-05-10 14:50:00,147.98,148.12,147.92,148.01,28570.0,139.5375,139.6695,139.4809,139.5657,28570.0
2018-05-10 15:00:00,148.02,148.2,147.86,147.86,27574.0,139.5752,139.7449,139.4243,139.4243,27574.0
2018-05-10 15:10:00,147.88,147.98,147.71,147.78,28848.0,139.4432,139.5375,139.2829,139.3489,28848.0
2018-05-10 15:20:00,147.84,147.93,147.6,147.71,21485.0,139.4054,139.4903,139.1791,139.2829,21485.0
2018-05-10 15:30:00,147.71,147.71,147.48,147.49,28438.0,139.2829,139.2829,139.066,139.0754,28438.0
2018-05-10 15:40:00,147.49,147.52,147.32,147.4,56665.0,139.0754,139.1037,138.9151,138.9905,56665.0
2018-05-10 15:50:00,147.41,147.5,147.17,147.26,128448.0,139.0,139.0848,138.7737,138.8585,128448.0
2018-05-11 09:30:00,147.08,148.8,147.02,148.8,41104.0,138.6888,140.3107,138.6322,140.3107,41104.0
2018-05-11 09:40:00,148.64,149.68,148.5,149.07,17786.0,140.1598,141.1405,140.0278,140.5653,17786.0
2018-05-11 09:50:00,149.14,149.14,148.32,148.4,7815.0,140.6313,140.6313,139.8581,139.9335,7815.0
2018-05-11 10:00:00,148.51,148.75,148.29,148.52,12323.0,140.0372,140.2635,139.8298,140.0467,12323.0
2018-05-11 10:10:00,148.62,148.63,148.38,148.41,14973.0,140.1409,140.1504,139.9146,139.9429,14973.0
2018-05-11 10:20:00,148.29,148.56,148.14,148.56,9826.0,139.8298,140.0844,139.6883,140.0844,9826.0
2018-05-11 10:30:00,148.46,148.46,147.92,147.96,8713.0,139.9901,139.9901,139.4809,139.5186,8713.0
2018-05-11 10:40:00,147.97,148.31,147.84,147.84,14703.0,139.528,139.8486,139.4054,139.4054,14703.0
2018-05-11 10:50:00,147.85,147.9,147.5,147.65,24724.0,139.4149,139.462,139.0848,139.2263,24724.0
2018-05-11 11:00:00,147.63,147.67,147.35,147.44,20900.0,139.2074,139.2451,138.9434,139.0283,20900.0
2018-05-11 11:10:00,147.39,147.48,147.23,147.25,10916.0,138.9811,139.066,138.8302,138.8491,10916.0
2018-05-11 11:20:00,147.37,147.5,147.24,147.24,9897.0,138.9623,139.0848,138.8397,138.8397,9897.0
2018-05-11 11:30:00,147.33,147.57,147.32,147.47,32888.0,138.9245,139.1509,138.9151,139.0566,32888.0
2018-05-11 11:40:00,147.54,147.97,147.52,147.72,18860.0,139.1226,139.528,139.1037,139.2923,18860.0
2018-05-11 11:50:00,147.71,147.95,147.68,147.84,17634.0,139.2829,139.5092,139.2546,139.4054,17634.0
2018-05-11 12:00:00,147.91,147.91,147.61,147.69,21539.0,139.4715,139.4715,139.1886,139.264,21539.0
2018-05-11 12:10:00,147.69,147.8,147.66,147.67,12552.0,139.264,139.3677,139.2357,139.2451,12552.0
2018-05-11 12:20:00,147.64,147.67,147.16,147.27,14612.0,139.2169,139.2451,138.7642,138.868,14612.0
2018-05-11 12:30:00,147.24,147.51,147.13,147.51,11484.0,138.8397,139.0943,138.736,139.0943,11484.0
2018-05-11 12:40:00,147.52,147.52,147.37,147.38,6825.0,139.1037,139.1037,138.9623,138.9717,6825.0
2018-05-11 12:50:00,147.39,147.5,147.28,147.49,12161.0,138.9811,139.0848,138.8774,139.0754,12161.0
2018-05-11 13:00:00,147.47,147.8,147.46,147.73,7466.0,139.0566,139.3677,139.0471,139.3017,7466.0
2018-05-11 13:10:00,147.78,147.97,147.76,147.84,14885.0,139.3489,139.528,139.33,139.4054,14885.0
2018-05-11 13:20:00,147.89,148.28,147.87,148.17,11360.0,139.4526,139.8203,139.4337,139.7166,11360.0
2018-05-11 13:30:00,148.2,148.23,148.03,148.05,15799.0,139.7449,139.7732,139.5846,139.6035,15799.0
2018-05-11 13:40:00,148.07,148.49,148.07,148.39,17214.0,139.6223,140.0184,139.6223,139.9241,17214.0
2018-05-11 13:50:00,148.41,148.52,148.34,148.44,15869.0,139.9429,140.0467,139.8769,139.9712,15869.0
2018-05-11 14:00:00,148.47,148.51,147.53,147.64,16190.0,139.9995,140.0372,139.1131,139.2169,16190.0
2018-05-11 14:10:00,147.5,147.56,145.74,147.18,168563.0,139.0848,139.1414,137.4253,138.7831,168563.0
2018-05-11 14:20:00,147.0,149.6,147.0,149.35,122268.0,138.6134,141.065,138.6134,140.8293,122268.0
2018-05-11 14:30:00,149.35,150.33,149.17,149.91,68491.0,140.8293,141.7534,140.6596,141.3573,68491.0
2018-05-11 14:40:00,149.91,150.22,149.26,149.32,94810.0,141.3573,141.6497,140.7444,140.801,94810.0
2018-05-11 14:50:00,149.33,150.5,149.19,150.35,42518.0,140.8104,141.9137,140.6784,141.7722,42518.0
2018-05-11 15:00:00,150.38,150.38,149.8,149.96,43936.0,141.8005,141.8005,141.2536,141.4045,43936.0
2018-05-11 15:10:00,149.96,150.09,149.63,149.87,27303.0,141.4045,141.5271,141.0933,141.3196,27303.0
2018-05-11 15:20:00,149.89,150.1,149.58,149.9,33756.0,141.3385,141.5365,141.0462,141.3479,33756.0
2018-05-11 15:30:00,149.84,149.99,149.45,149.58,59592.0,141.2913,141.4328,140.9236,141.0462,59592.0
2018-05-11 15:40:00,149.55,149.77,149.12,149.13,71076.0,141.0179,141.2253,140.6124,140.6219,71076.0
2018-05-11 15:50:00,149.17,149.23,148.99,149.2,125771.0,140.6596,140.7161,140.4898,140.6879,125771.0
2018-05-14 09:30:00,150.05,151.0,150.05,150.77,35005.0,141.4894,142.3852,141.4894,142.1683,35005.0
2018-05-14 09:40:00,150.83,150.9,150.09,150.45,30224.0,142.2249,142.2909,141.5271,141.8665,30224.0
2018-05-14 09:50:00,150.55,151.01,150.46,150.52,14674.0,141.9608,142.3946,141.876,141.9325,14674.0
2018-05-14 10:00:00,150.44,150.8,150.3,150.8,10249.0,141.8571,142.1966,141.7251,142.1966,10249.0
2018-05-14 10:10:00,150.81,151.19,150.6,150.93,21432.0,142.206,142.5643,142.008,142.3192,21432.0
2018-05-14 10:20:00,150.88,151.17,150.73,151.05,18444.0,142.272,142.5455,142.1306,142.4323,18444.0
2018-05-14 10:30:00,151.08,151.74,151.06,151.68,41089.0,142.4606,143.0829,142.4417,143.0264,41089.0
2018-05-14 10:40:00,151.59,151.68,151.25,151.34,23256.0,142.9415,143.0264,142.6209,142.7058,23256.0
2018-05-14 10:50:00,151.36,151.36,151.08,151.27,11885.0,142.7246,142.7246,142.4606,142.6398,11885.0
2018-05-14 11:00:00,151.22,151.22,150.75,150.89,22005.0,142.5926,142.5926,142.1494,142.2814,22005.0
2018-05-14 11:10:00,150.85,150.89,150.52,150.67,7210.0,142.2437,142.2814,141.9325,142.074,7210.0
2018-05-14 11:20:00,150.71,150.83,150.42,150.42,16884.0,142.1117,142.2249,141.8383,141.8383,16884.0
2018-05-14 11:30:00,150.4,150.55,150.23,150.44,8081.0,141.8194,141.9608,141.6591,141.8571,8081.0
2018-05-14 11:40:00,150.39,150.63,150.32,150.35,11749.0,141.81,142.0363,141.744,141.7722,11749.0
2018-05-14 11:50:00,150.36,150.79,150.3,150.79,5704.0,141.7817,142.1871,141.7251,142.1871,5704.0
2018-05-14 12:00:00,150.8,151.37,150.77,151.15,51461.0,142.1966,142.7341,142.1683,142.5266,51461.0
2018-05-14 12:10:00,151.12,151.25,150.84,150.92,10883.0,142.4983,142.6209,142.2343,142.3097,10883.0
2018-05-14 12:20:00,150.97,150.97,150.66,150.68,8781.0,142.3569,142.3569,142.0646,142.0834,8781.0
2018-05-14 12:30:00,150.69,150.82,150.66,150.66,5944.0,142.0928,142.2154,142.0646,142.0646,5944.0
2018-05-14 12:40:00,150.57,150.67,150.49,150.58,6248.0,141.9797,142.074,141.9043,141.9891,6248.0
2018-05-14 12:50:00,150.53,150.54,150.34,150.4,4323.0,141.942,141.9514,141.7628,141.8194,4323.0
2018-05-14 13:00:00,150.35,150.67,150.35,150.56,8858.0,141.7722,142.074,141.7722,141.9703,8858.0
2018-05-14 13:10:00,150.5,150.63,150.46,150.46,4814.0,141.9137,142.0363,141.876,141.876,4814.0
2018-05-14 13:20:00,150.38,150.46,150.29,150.34,5745.0,141.8005,141.876,141.7157,141.7628,5745.0
2018-05-14 13:30:00,150.34,150.7,150.31,150.7,5877.0,141.7628,142.1023,141.7345,142.1023,5877.0
2018-05-14 13:40:00,150.73,150.82,150.6,150.79,6220.0,142.1306,142.2154,142.008,142.1871,6220.0
2018-05-14 13:50:00,150.8,150.82,150.61,150.71,5939.0,142.1966,142.2154,142.0174,142.1117,5939.0
2018-05-14 14:00:00,150.71,150.71,150.41,150.42,8132.0,142.1117,142.1117,141.8288,141.8383,8132.0
2018-05-14 14:10:00,150.44,150.58,150.44,150.51,6808.0,141.8571,141.9891,141.8571,141.9231,6808.0
2018-05-14 14:20:00,150.52,150.62,150.4,150.46,5720.0,141.9325,142.0268,141.8194,141.876,5720.0
2018-05-14 14:30:00,150.5,150.59,150.45,150.55,8805.0,141.9137,141.9986,141.8665,141.9608,8805.0
2018-05-14 14:40:00,150.56,150.59,150.42,150.47,6266.0,141.9703,141.9986,141.8383,141.8854,6266.0
2018-05-14 14:50:00,150.46,150.71,150.46,150.67,5177.0,141.876,142.1117,141.876,142.074,5177.0
2018-05-14 15:00:00,150.63,150.79,150.61,150.76,6799.0,142.0363,142.1871,142.0174,142.1589,6799.0
2018-05-14 15:10:00,150.78,150.85,150.6,150.6,9186.0,142.1777,142.2437,142.008,142.008,9186.0
2018-05-14 15:20:00,150.59,150.78,150.57,150.66,19209.0,141.9986,142.1777,141.9797,142.0646,19209.0
2018-05-14 15:30:00,150.7,150.93,150.64,150.78,14220.0,142.1023,142.3192,142.0457,142.1777,14220.0
2018-05-14 15:40:00,150.8,150.94,150.69,150.69,29850.0,142.1966,142.3286,142.0928,142.0928,29850.0
2018-05-14 15:50:00,150.67,151.12,150.66,151.05,80951.0,142.074,142.4983,142.0646,142.4323,80951.0
2018-05-15 09:30:00,150.63,151.76,150.22,150.63,32959.0,142.0363,143.1018,141.6497,142.0363,32959.0
2018-05-15 09:40:00,150.61,151.14,150.4,150.88,25235.0,142.0174,142.5172,141.8194,142.272,25235.0
2018-05-15 09:50:00,150.77,151.39,150.46,150.53,28014.0,142.1683,142.7529,141.876,141.942,28014.0
2018-05-15 10:00:00,150.53,151.16,150.53,150.67,12828.0,141.942,142.536,141.942,142.074,12828.0
2018-05-15 10:10:00,150.73,150.74,150.01,150.35,27625.0,142.1306,142.14,141.4516,141.7722,27625.0
2018-05-15 10:20:00,150.41,151.25,150.41,150.81,27994.0,141.8288,142.6209,141.8288,142.206,27994.0
2018-05-15 10:30:00,150.74,151.56,150.74,151.19,33415.0,142.14,142.9132,142.14,142.5643,33415.0
2018-05-15 10:40:00,151.01,151.07,150.58,150.85,10669.0,142.3946,142.4512,141.9891,142.2437,10669.0
2018-05-15 10:50:00,150.93,151.01,150.31,150.45,8934.0,142.3192,142.3946,141.7345,141.8665,8934.0
2018-05-15 11:00:00,150.5,150.63,150.08,150.26,6104.0,141.9137,142.0363,141.5177,141.6874,6104.0
2018-05-15 11:10:00,150.24,150.86,150.22,150.5,6322.0,141.6685,142.2532,141.6497,141.9137,6322.0
2018-05-15 11:20:00,150.53,150.86,150.43,150.56,7677.0,141.942,142.2532,141.8477,141.9703,7677.0
2018-05-15 11:30:00,150.63,150.86,150.5,150.56,6700.0,142.0363,142.2532,141.9137,141.9703,6700.0
2018-05-15 11:40:00,150.58,150.74,150.52,150.65,7901.0,141.9891,142.14,141.9325,142.0551,7901.0
2018-05-15 11:50:00,150.64,150.64,150.2,150.2,9013.0,142.0457,142.0457,141.6308,141.6308,9013.0
2018-05-15 12:00:00,150.13,150.3,150.04,150.21,7983.0,141.5648,141.7251,141.4799,141.6402,7983.0
2018-05-15 12:10:00,150.25,150.25,149.96,150.16,9626.0,141.678,141.678,141.4045,141.5931,9626.0
2018-05-15 12:20:00,150.18,150.47,150.08,150.47,9840.0,141.6119,141.8854,141.5177,141.8854,9840.0
2018-05-15 12:30:00,150.47,150.9,150.38,150.85,20610.0,141.8854,142.2909,141.8005,142.2437,20610.0
2018-05-15 12:40:00,150.82,150.91,150.68,150.83,7777.0,142.2154,142.3003,142.0834,142.2249,7777.0
2018-05-15 12:50:00,150.87,150.97,150.49,150.55,11504.0,142.2626,142.3569,141.9043,141.9608,11504.0
2018-05-15 13:00:00,150.55,150.7,150.4,150.44,12000.0,141.9608,142.1023,141.8194,141.8571,12000.0
2018-05-15 13:10:00,150.49,150.51,150.09,150.11,15776.0,141.9043,141.9231,141.5271,141.5459,15776.0
2018-05-15 13:20:00,150.1,150.13,149.92,149.92,17351.0,141.5365,141.5648,141.3668,141.3668,17351.0
2018-05-15 13:30:00,149.93,150.02,149.7,149.81,13609.0,141.3762,141.4611,141.1593,141.2631,13609.0
2018-05-15 13:40:00,149.8,149.86,149.6,149.73,16102.0,141.2536,141.3102,141.065,141.1876,16102.0
2018-05-15 13:50:00,149.68,149.69,149.23,149.32,16793.0,141.1405,141.1499,140.7161,140.801,16793.0
2018-05-15 14:00:00,149.34,149.6,149.22,149.34,9661.0,140.8199,141.065,140.7067,140.8199,9661.0
2018-05-15 14:10:00,149.31,149.51,149.26,149.51,9541.0,140.7916,140.9802,140.7444,140.9802,9541.0
2018-05-15 14:20:00,149.51,149.55,149.16,149.49,18078.0,140.9802,141.0179,140.6501,140.9613,18078.0
2018-05-15 14:30:00,149.4,149.81,149.38,149.57,9916.0,140.8764,141.2631,140.8576,141.0367,9916.0
2018-05-15 14:40:00,149.61,149.68,149.36,149.44,7946.0,141.0745,141.1405,140.8387,140.9142,7946.0
2018-05-15 14:50:00,149.41,149.52,149.19,149.37,14676.0,140.8859,140.9896,140.6784,140.8482,14676.0
2018-05-15 15:00:00,149.36,149.44,149.09,149.16,7819.0,140.8387,140.9142,140.5841,140.6501,7819.0
2018-05-15 15:10:00,149.13,149.13,148.86,149.06,10226.0,140.6219,140.6219,140.3673,140.5558,10226.0
2018-05-15 15:20:00,149.02,149.05,148.86,148.94,11803.0,140.5181,140.5464,140.3673,140.4427,11803.0
2018-05-15 15:30:00,148.89,149.07,148.78,149.0,32600.0,140.3955,140.5653,140.2918,140.4993,32600.0
2018-05-15 15:40:00,149.01,149.24,148.95,149.23,29739.0,140.5087,140.7256,140.4521,140.7161,29739.0
2018-05-15 15:50:00,149.24,149.69,149.23,149.57,92065.0,140.7256,141.1499,140.7161,141.0367,92065.0
2018-05-16 09:30:00,150.15,150.28,149.01,150.28,22308.0,141.5837,141.7062,140.5087,141.7062,22308.0
2018-05-16 09:40:00,150.04,151.05,150.04,150.99,10949.0,141.4799,142.4323,141.4799,142.3757,10949.0
2018-05-16 09:50:00,151.05,151.18,150.47,150.47,8394.0,142.4323,142.5549,141.8854,141.8854,8394.0
2018-05-16 10:00:00,150.43,150.65,150.06,150.06,10718.0,141.8477,142.0551,141.4988,141.4988,10718.0
2018-05-16 10:10:00,150.11,150.12,149.75,149.93,8092.0,141.5459,141.5554,141.2065,141.3762,8092.0
2018-05-16 10:20:00,149.94,150.21,149.73,149.95,10094.0,141.3856,141.6402,141.1876,141.3951,10094.0
2018-05-16 10:30:00,150.03,150.38,149.74,150.02,14599.0,141.4705,141.8005,141.197,141.4611,14599.0
2018-05-16 10:40:00,150.13,150.38,150.01,150.18,5772.0,141.5648,141.8005,141.4516,141.6119,5772.0
2018-05-16 10:50:00,150.3,150.31,149.94,149.94,6319.0,141.7251,141.7345,141.3856,141.3856,6319.0
2018-05-16 11:00:00,149.92,150.09,149.74,149.98,9867.0,141.3668,141.5271,141.197,141.4234,9867.0
2018-05-16 11:10:00,149.94,150.38,149.9,150.33,8041.0,141.3856,141.8005,141.3479,141.7534,8041.0
2018-05-16 11:20:00,150.2,150.5,149.96,150.0,7530.0,141.6308,141.9137,141.4045,141.4422,7530.0
2018-05-16 11:30:00,150.05,150.17,149.95,150.12,10001.0,141.4894,141.6025,141.3951,141.5554,10001.0
2018-05-16 11:40:00,150.17,150.4,150.08,150.25,8532.0,141.6025,141.8194,141.5177,141.678,8532.0
2018-05-16 11:50:00,150.27,150.32,150.21,150.3,4188.0,141.6968,141.744,141.6402,141.7251,4188.0
2018-05-16 12:00:00,150.3,150.67,150.25,150.65,11241.0,141.7251,142.074,141.678,142.0551,11241.0
2018-05-16 12:10:00,150.67,150.73,150.37,150.48,7373.0,142.074,142.1306,141.7911,141.8948,7373.0
2018-05-16 12:20:00,150.48,150.52,150.36,150.38,7021.0,141.8948,141.9325,141.7817,141.8005,7021.0
2018-05-16 12:30:00,150.47,150.62,150.46,150.48,5640.0,141.8854,142.0268,141.876,141.8948,5640.0
2018-05-16 12:40:00,150.52,150.52,150.29,150.35,3935.0,141.9325,141.9325,141.7157,141.7722,3935.0
2018-05-16 12:50:00,150.29,150.43,150.28,150.35,6550.0,141.7157,141.8477,141.7062,141.7722,6550.0
2018-05-16 13:00:00,150.37,150.47,150.21,150.3,8876.0,141.7911,141.8854,141.6402,141.7251,8876.0
2018-05-16 13:10:00,150.32,150.35,150.2,150.2,8326.0,141.744,141.7722,141.6308,141.6308,8326.0
2018-05-16 13:20:00,150.19,150.43,150.06,150.36,12024.0,141.6214,141.8477,141.4988,141.7817,12024.0
2018-05-16 13:30:00,150.47,151.14,150.46,151.0,36596.0,141.8854,142.5172,141.876,142.3852,36596.0
2018-05-16 13:40:00,151.0,151.02,150.77,150.86,4675.0,142.3852,142.404,142.1683,142.2532,4675.0
2018-05-16 13:50:00,150.88,150.88,150.66,150.83,16896.0,142.272,142.272,142.0646,142.2249,16896.0
2018-05-16 14:00:00,150.86,150.94,150.75,150.89,8023.0,142.2532,142.3286,142.1494,142.2814,8023.0
2018-05-16 14:10:00,150.89,150.91,150.76,150.89,6898.0,142.2814,142.3003,142.1589,142.2814,6898.0
2018-05-16 14:20:00,150.86,150.88,150.64,150.73,9678.0,142.2532,142.272,142.0457,142.1306,9678.0
2018-05-16 14:30:00,150.77,150.96,150.69,150.96,8470.0,142.1683,142.3474,142.0928,142.3474,8470.0
2018-05-16 14:40:00,150.94,151.03,150.93,151.0,10850.0,142.3286,142.4135,142.3192,142.3852,10850.0
2018-05-16 14:50:00,151.04,151.11,150.96,150.99,11751.0,142.4229,142.4889,142.3474,142.3757,11751.0
2018-05-16 15:00:00,150.91,150.91,150.41,150.48,20840.0,142.3003,142.3003,141.8288,141.8948,20840.0
2018-05-16 15:10:00,150.5,150.58,150.33,150.33,12291.0,141.9137,141.9891,141.7534,141.7534,12291.0
2018-05-16 15:20:00,150.32,150.58,150.23,150.25,16434.0,141.744,141.9891,141.6591,141.678,16434.0
2018-05-16 15:30:00,150.25,150.34,150.05,150.19,35726.0,141.678,141.7628,141.4894,141.6214,35726.0
2018-05-16 15:40:00,150.15,150.16,149.91,149.91,45596.0,141.5837,141.5931,141.3573,141.3573,45596.0
2018-05-16 15:50:00,149.93,150.15,149.92,150.15,70618.0,141.3762,141.5837,141.3668,141.5837,70618.0
2018-05-17 09:30:00,150.55,150.82,149.58,149.82,38287.0,141.9608,142.2154,141.0462,141.2725,38287.0
2018-05-17 09:40:00,149.88,150.17,149.5,149.95,11058.0,141.3291,141.6025,140.9707,141.3951,11058.0
2018-05-17 09:50:00,149.96,150.4,149.96,150.3,9248.0,141.4045,141.8194,141.4045,141.7251,9248.0
2018-05-17 10:00:00,150.31,150.76,150.01,150.66,21244.0,141.7345,142.1589,141.4516,142.0646,21244.0
2018-05-17 10:10:00,150.67,150.78,150.42,150.58,7019.0,142.074,142.1777,141.8383,141.9891,7019.0
2018-05-17 10:20:00,150.69,150.76,150.28,150.28,3800.0,142.0928,142.1589,141.7062,141.7062,3800.0
2018-05-17 10:30:00,150.3,151.1,150.29,151.07,8878.0,141.7251,142.4795,141.7157,142.4512,8878.0
2018-05-17 10:40:00,151.13,151.32,151.07,151.17,12464.0,142.5077,142.6869,142.4512,142.5455,12464.0
2018-05-17 10:50:00,151.13,151.34,151.12,151.12,5794.0,142.5077,142.7058,142.4983,142.4983,5794.0
2018-05-17 11:00:00,151.17,151.26,150.96,151.0,7146.0,142.5455,142.6303,142.3474,142.3852,7146.0
2018-05-17 11:10:00,150.96,151.54,150.87,151.54,11923.0,142.3474,142.8944,142.2626,142.8944,11923.0
2018-05-17 11:20:00,151.54,151.86,151.54,151.72,9204.0,142.8944,143.1961,142.8944,143.0641,9204.0
2018-05-17 11:30:00,151.72,151.72,151.5,151.53,8091.0,143.0641,143.0641,142.8566,142.8849,8091.0
2018-05-17 11:40:00,151.55,151.74,151.55,151.67,6230.0,142.9038,143.0829,142.9038,143.0169,6230.0
2018-05-17 11:50:00,151.62,151.69,151.44,151.45,7108.0,142.9698,143.0358,142.8001,142.8095,7108.0
2018-05-17 12:00:00,151.4,151.53,151.39,151.49,4800.0,142.7623,142.8849,142.7529,142.8472,4800.0
2018-05-17 12:10:00,151.49,151.59,151.37,151.45,3477.0,142.8472,142.9415,142.7341,142.8095,3477.0
2018-05-17 12:20:00,151.43,151.43,151.2,151.2,5670.0,142.7906,142.7906,142.5738,142.5738,5670.0
2018-05-17 12:30:00,151.28,151.54,151.25,151.3,6979.0,142.6492,142.8944,142.6209,142.668,6979.0
2018-05-17 12:40:00,151.27,151.44,151.13,151.36,12690.0,142.6398,142.8001,142.5077,142.7246,12690.0
2018-05-17 12:50:00,151.35,151.4,151.24,151.39,5894.0,142.7152,142.7623,142.6115,142.7529,5894.0
2018-05-17 13:00:00,151.4,151.56,151.37,151.53,8250.0,142.7623,142.9132,142.7341,142.8849,8250.0
2018-05-17 13:10:00,151.56,151.59,151.33,151.33,5031.0,142.9132,142.9415,142.6963,142.6963,5031.0
2018-05-17 13:20:00,151.37,151.43,151.26,151.31,5475.0,142.7341,142.7906,142.6303,142.6775,5475.0
2018-05-17 13:30:00,151.37,151.49,151.31,151.36,5303.0,142.7341,142.8472,142.6775,142.7246,5303.0
2018-05-17 13:40:00,151.37,151.44,151.18,151.23,10756.0,142.7341,142.8001,142.5549,142.602,10756.0
2018-05-17 13:50:00,151.26,151.39,151.1,151.1,14260.0,142.6303,142.7529,142.4795,142.4795,14260.0
2018-05-17 14:00:00,151.2,151.2,150.96,151.16,7726.0,142.5738,142.5738,142.3474,142.536,7726.0
2018-05-17 14:10:00,151.16,151.32,151.09,151.29,9264.0,142.536,142.6869,142.47,142.6586,9264.0
2018-05-17 14:20:00,151.34,151.47,151.28,151.35,8810.0,142.7058,142.8283,142.6492,142.7152,8810.0
2018-05-17 14:30:00,151.29,151.57,151.29,151.53,6458.0,142.6586,142.9226,142.6586,142.8849,6458.0
2018-05-17 14:40:00,151.5,151.53,151.26,151.33,8150.0,142.8566,142.8849,142.6303,142.6963,8150.0
2018-05-17 14:50:00,151.33,151.38,151.24,151.3,10444.0,142.6963,142.7435,142.6115,142.668,10444.0
2018-05-17 15:00:00,151.34,151.43,151.29,151.31,9420.0,142.7058,142.7906,142.6586,142.6775,9420.0
2018-05-17 15:10:00,151.33,151.34,151.14,151.16,9358.0,142.6963,142.7058,142.5172,142.536,9358.0
2018-05-17 15:20:00,151.17,151.24,150.9,150.96,14540.0,142.5455,142.6115,142.2909,142.3474,14540.0
2018-05-17 15:30:00,150.99,151.03,150.63,150.75,23572.0,142.3757,142.4135,142.0363,142.1494,23572.0
2018-05-17 15:40:00,150.76,150.88,150.66,150.88,35186.0,142.1589,142.272,142.0646,142.272,35186.0
2018-05-17 15:50:00,150.88,151.0,150.62,150.98,75330.0,142.272,142.3852,142.0268,142.3663,75330.0
2018-05-18 09:30:00,151.08,151.53,150.27,150.48,45856.0,142.4606,142.8849,141.6968,141.8948,45856.0
2018-05-18 09:40:00,150.3,150.46,149.83,150.3,9775.0,141.7251,141.876,141.2819,141.7251,9775.0
2018-05-18 09:50:00,150.24,150.39,150.11,150.39,14291.0,141.6685,141.81,141.5459,141.81,14291.0
2018-05-18 10:00:00,150.33,150.33,149.57,149.75,6023.0,141.7534,141.7534,141.0367,141.2065,6023.0
2018-05-18 10:10:00,149.81,150.34,149.72,150.34,14100.0,141.2631,141.7628,141.1782,141.7628,14100.0
2018-05-18 10:20:00,150.34,150.56,150.21,150.29,27723.0,141.7628,141.9703,141.6402,141.7157,27723.0
2018-05-18 10:30:00,150.21,150.22,149.71,149.91,9079.0,141.6402,141.6497,141.1688,141.3573,9079.0
2018-05-18 10:40:00,149.87,150.27,149.43,150.06,7100.0,141.3196,141.6968,140.9047,141.4988,7100.0
2018-05-18 10:50:00,150.1,150.33,149.74,149.74,8123.0,141.5365,141.7534,141.197,141.197,8123.0
2018-05-18 11:00:00,149.61,149.89,149.57,149.89,9088.0,141.0745,141.3385,141.0367,141.3385,9088.0
2018-05-18 11:10:00,149.9,149.9,149.53,149.81,7992.0,141.3479,141.3479,140.999,141.2631,7992.0
2018-05-18 11:20:00,149.81,149.81,149.62,149.63,9950.0,141.2631,141.2631,141.0839,141.0933,9950.0
2018-05-18 11:30:00,149.61,149.89,149.61,149.89,13400.0,141.0745,141.3385,141.0745,141.3385,13400.0
2018-05-18 11:40:00,149.89,150.23,149.89,150.12,9276.0,141.3385,141.6591,141.3385,141.5554,9276.0
2018-05-18 11:50:00,150.1,150.13,149.89,150.12,7801.0,141.5365,141.5648,141.3385,141.5554,7801.0
2018-05-18 12:00:00,150.05,150.06,149.89,149.92,6650.0,141.4894,141.4988,141.3385,141.3668,6650.0
2018-05-18 12:10:00,149.85,149.94,149.68,149.86,9263.0,141.3008,141.3856,141.1405,141.3102,9263.0
2018-05-18 12:20:00,149.81,149.93,149.73,149.82,10635.0,141.2631,141.3762,141.1876,141.2725,10635.0
2018-05-18 12:30:00,149.73,149.73,149.34,149.5,10280.0,141.1876,141.1876,140.8199,140.9707,10280.0
2018-05-18 12:40:00,149.55,149.74,149.47,149.53,7470.0,141.0179,141.197,140.9425,140.999,7470.0
2018-05-18 12:50:00,149.5,149.78,149.38,149.78,6800.0,140.9707,141.2348,140.8576,141.2348,6800.0
2018-05-18 13:00:00,149.69,149.69,149.57,149.65,4641.0,141.1499,141.1499,141.0367,141.1122,4641.0
2018-05-18 13:10:00,149.65,149.73,149.5,149.66,11701.0,141.1122,141.1876,140.9707,141.1216,11701.0
2018-05-18 13:20:00,149.57,149.75,149.56,149.63,11291.0,141.0367,141.2065,141.0273,141.0933,11291.0
2018-05-18 13:30:00,149.59,149.69,149.51,149.59,9388.0,141.0556,141.1499,140.9802,141.0556,9388.0
2018-05-18 13:40:00,149.57,149.69,149.53,149.57,10481.0,141.0367,141.1499,140.999,141.0367,10481.0
2018-05-18 13:50:00,149.59,149.78,149.43,149.48,24075.0,141.0556,141.2348,140.9047,140.9519,24075.0
2018-05-18 14:00:00,149.49,149.6,149.4,149.5,12908.0,140.9613,141.065,140.8764,140.9707,12908.0
2018-05-18 14:10:00,149.51,149.67,149.34,149.52,12409.0,140.9802,141.131,140.8199,140.9896,12409.0
2018-05-18 14:20:00,149.47,149.51,149.3,149.45,11391.0,140.9425,140.9802,140.7822,140.9236,11391.0
2018-05-18 14:30:00,149.44,149.44,149.24,149.36,9990.0,140.9142,140.9142,140.7256,140.8387,9990.0
2018-05-18 14:40:00,149.34,149.47,149.24,149.34,15491.0,140.8199,140.9425,140.7256,140.8199,15491.0
2018-05-18 14:50:00,149.3,149.4,149.2,149.3,14781.0,140.7822,140.8764,140.6879,140.7822,14781.0
2018-05-18 15:00:00,149.32,149.32,149.02,149.25,13921.0,140.801,140.801,140.5181,140.735,13921.0
2018-05-18 15:10:00,149.21,149.21,148.85,148.93,37106.0,140.6973,140.6973,140.3578,140.4333,37106.0
2018-05-18 15:20:00,148.94,149.17,148.9,148.96,29358.0,140.4427,140.6596,140.405,140.4615,29358.0
2018-05-18 15:30:00,148.97,149.14,148.91,149.08,32672.0,140.471,140.6313,140.4144,140.5747,32672.0
2018-05-18 15:40:00,149.06,149.12,148.89,149.01,71606.0,140.5558,140.6124,140.3955,140.5087,71606.0
2018-05-18 15:50:00,149.01,149.06,148.89,148.94,120622.0,140.5087,140.5558,140.3955,140.4427,120622.0
2018-05-21 09:30:00,149.07,149.48,148.43,148.43,26482.0,140.5653,140.9519,139.9618,139.9618,26482.0
2018-05-21 09:40:00,148.4,148.71,148.06,148.71,43216.0,139.9335,140.2258,139.6129,140.2258,43216.0
2018-05-21 09:50:00,148.69,148.99,147.93,147.93,18549.0,140.207,140.4898,139.4903,139.4903,18549.0
2018-05-21 10:00:00,147.89,148.74,147.74,148.66,18141.0,139.4526,140.2541,139.3112,140.1787,18141.0
2018-05-21 10:10:00,148.76,149.04,148.16,148.85,44154.0,140.273,140.537,139.7072,140.3578,44154.0
2018-05-21 10:20:00,148.84,148.9,148.47,148.7,33303.0,140.3484,140.405,139.9995,140.2164,33303.0
2018-05-21 10:30:00,148.73,148.8,148.26,148.37,31205.0,140.2447,140.3107,139.8015,139.9052,31205.0
2018-05-21 10:40:00,148.37,148.4,147.93,148.29,39194.0,139.9052,139.9335,139.4903,139.8298,39194.0
2018-05-21 10:50:00,148.29,148.29,147.75,147.93,18599.0,139.8298,139.8298,139.3206,139.4903,18599.0
2018-05-21 11:00:00,148.03,148.27,147.91,148.02,27025.0,139.5846,139.8109,139.4715,139.5752,27025.0
2018-05-21 11:10:00,147.98,148.07,147.83,147.92,29474.0,139.5375,139.6223,139.396,139.4809,29474.0
2018-05-21 11:20:00,147.94,147.96,147.29,147.55,29736.0,139.4997,139.5186,138.8868,139.132,29736.0
2018-05-21 11:30:00,147.61,147.65,147.35,147.48,16743.0,139.1886,139.2263,138.9434,139.066,16743.0
2018-05-21 11:40:00,147.44,147.59,147.32,147.39,21730.0,139.0283,139.1697,138.9151,138.9811,21730.0
2018-05-21 11:50:00,147.39,147.57,147.39,147.56,12754.0,138.9811,139.1509,138.9811,139.1414,12754.0
2018-05-21 12:00:00,147.56,147.79,147.48,147.77,17162.0,139.1414,139.3583,139.066,139.3394,17162.0
2018-05-21 12:10:00,147.82,147.82,147.48,147.51,22331.0,139.3866,139.3866,139.066,139.0943,22331.0
2018-05-21 12:20:00,147.5,147.61,147.46,147.56,12708.0,139.0848,139.1886,139.0471,139.1414,12708.0
2018-05-21 12:30:00,147.53,147.75,147.49,147.6,24388.0,139.1131,139.3206,139.0754,139.1791,24388.0
2018-05-21 12:40:00,147.56,147.63,147.4,147.41,9740.0,139.1414,139.2074,138.9905,139.0,9740.0
2018-05-21 12:50:00,147.49,147.59,147.43,147.43,12284.0,139.0754,139.1697,139.0188,139.0188,12284.0
2018-05-21 13:00:00,147.44,147.54,147.34,147.5,15621.0,139.0283,139.1226,138.934,139.0848,15621.0
2018-05-21 13:10:00,147.46,147.52,147.33,147.39,10353.0,139.0471,139.1037,138.9245,138.9811,10353.0
2018-05-21 13:20:00,147.38,147.44,147.22,147.25,8993.0,138.9717,139.0283,138.8208,138.8491,8993.0
2018-05-21 13:30:00,147.28,147.38,147.24,147.34,17455.0,138.8774,138.9717,138.8397,138.934,17455.0
2018-05-21 13:40:00,147.34,147.35,147.19,147.22,7987.0,138.934,138.9434,138.7925,138.8208,7987.0
2018-05-21 13:50:00,147.2,147.25,147.12,147.22,11611.0,138.802,138.8491,138.7265,138.8208,11611.0
2018-05-21 14:00:00,147.17,147.29,147.12,147.19,15150.0,138.7737,138.8868,138.7265,138.7925,15150.0
2018-05-21 14:10:00,147.19,147.25,146.9,146.93,18523.0,138.7925,138.8491,138.5191,138.5474,18523.0
2018-05-21 14:20:00,146.96,147.01,146.76,146.86,20294.0,138.5757,138.6228,138.3871,138.4814,20294.0
2018-05-21 14:30:00,146.85,146.88,146.62,146.64,20852.0,138.4719,138.5002,138.2551,138.2739,20852.0
2018-05-21 14:40:00,146.64,146.65,146.42,146.42,24114.0,138.2739,138.2833,138.0665,138.0665,24114.0
2018-05-21 14:50:00,146.45,146.55,146.33,146.52,21286.0,138.0947,138.189,137.9816,138.1608,21286.0
2018-05-21 15:00:00,146.49,146.57,146.43,146.43,20161.0,138.1325,138.2079,138.0759,138.0759,20161.0
2018-05-21 15:10:00,146.45,146.55,146.28,146.47,35024.0,138.0947,138.189,137.9344,138.1136,35024.0
2018-05-21 15:20:00,146.45,146.47,146.13,146.19,23088.0,138.0947,138.1136,137.793,137.8496,23088.0
2018-05-21 15:30:00,146.22,146.5,146.2,146.46,39616.0,137.8779,138.1419,137.859,138.1042,39616.0
2018-05-21 15:40:00,146.46,146.55,146.32,146.49,76036.0,138.1042,138.189,137.9722,138.1325,76036.0
2018-05-21 15:50:00,146.51,146.56,146.44,146.5,199971.0,138.1513,138.1985,138.0853,138.1419,199971.0
2018-05-22 09:30:00,146.67,146.85,145.82,146.37,94915.0,138.3022,138.4719,137.5007,138.0193,94915.0
2018-05-22 09:40:00,146.48,146.78,146.35,146.53,18003.0,138.123,138.4059,138.0005,138.1702,18003.0
2018-05-22 09:50:00,146.52,147.25,146.34,146.99,51834.0,138.1608,138.8491,137.991,138.6039,51834.0
2018-05-22 10:00:00,147.21,147.51,146.94,147.25,50254.0,138.8114,139.0943,138.5568,138.8491,50254.0
2018-05-22 10:10:00,147.27,147.74,147.21,147.42,58457.0,138.868,139.3112,138.8114,139.0094,58457.0
2018-05-22 10:20:00,147.34,147.39,146.97,147.19,35307.0,138.934,138.9811,138.5851,138.7925,35307.0
2018-05-22 10:30:00,147.14,147.38,146.97,147.01,43596.0,138.7454,138.9717,138.5851,138.6228,43596.0
2018-05-22 10:40:00,147.0,147.08,146.41,146.81,35159.0,138.6134,138.6888,138.057,138.4342,35159.0
2018-05-22 10:50:00,146.86,146.88,146.23,146.23,21083.0,138.4814,138.5002,137.8873,137.8873,21083.0
2018-05-22 11:00:00,146.36,146.84,146.25,146.69,29365.0,138.0099,138.4625,137.9062,138.3211,29365.0
2018-05-22 11:10:00,146.7,146.83,146.58,146.59,23851.0,138.3305,138.4531,138.2173,138.2268,23851.0
2018-05-22 11:20:00,146.61,146.9,146.58,146.58,39019.0,138.2456,138.5191,138.2173,138.2173,39019.0
2018-05-22 11:30:00,146.63,147.01,146.59,146.7,39098.0,138.2645,138.6228,138.2268,138.3305,39098.0
2018-05-22 11:40:00,146.66,146.66,146.43,146.63,45432.0,138.2928,138.2928,138.0759,138.2645,45432.0
2018-05-22 11:50:00,146.63,146.69,146.26,146.31,21285.0,138.2645,138.3211,137.9156,137.9627,21285.0
2018-05-22 12:00:00,146.26,146.35,146.0,146.18,16419.0,137.9156,138.0005,137.6704,137.8402,16419.0
2018-05-22 12:10:00,146.21,146.72,146.07,146.64,53221.0,137.8684,138.3493,137.7364,138.2739,53221.0
2018-05-22 12:20:00,146.63,146.63,146.06,146.18,26884.0,138.2645,138.2645,137.727,137.8402,26884.0
2018-05-22 12:30:00,146.19,146.22,146.03,146.19,25038.0,137.8496,137.8779,137.6987,137.8496,25038.0
2018-05-22 12:40:00,146.21,146.29,146.2,146.24,19016.0,137.8684,137.9439,137.859,137.8967,19016.0
2018-05-22 12:50:00,146.24,146.42,146.18,146.35,23122.0,137.8967,138.0665,137.8402,138.0005,23122.0
2018-05-22 13:00:00,146.36,146.43,146.2,146.32,64369.0,138.0099,138.0759,137.859,137.9722,64369.0
2018-05-22 13:10:00,146.33,146.38,146.11,146.28,23443.0,137.9816,138.0287,137.7741,137.9344,23443.0
2018-05-22 13:20:00,146.28,146.32,146.19,146.3,24186.0,137.9344,137.9722,137.8496,137.9533,24186.0
2018-05-22 13:30:00,146.3,146.53,146.28,146.47,23864.0,137.9533,138.1702,137.9344,138.1136,23864.0
2018-05-22 13:40:00,146.49,146.72,146.44,146.47,28021.0,138.1325,138.3493,138.0853,138.1136,28021.0
2018-05-22 13:50:00,146.46,146.71,146.46,146.65,17946.0,138.1042,138.3399,138.1042,138.2833,17946.0
2018-05-22 14:00:00,146.65,146.86,146.63,146.78,17031.0,138.2833,138.4814,138.2645,138.4059,17031.0
2018-05-22 14:10:00,146.78,146.87,146.71,146.75,18908.0,138.4059,138.4908,138.3399,138.3776,18908.0
2018-05-22 14:20:00,146.74,146.92,146.74,146.86,22152.0,138.3682,138.5379,138.3682,138.4814,22152.0
2018-05-22 14:30:00,146.84,146.94,146.82,146.84,14170.0,138.4625,138.5568,138.4436,138.4625,14170.0
2018-05-22 14:40:00,146.85,146.86,146.64,146.69,21361.0,138.4719,138.4814,138.2739,138.3211,21361.0
2018-05-22 14:50:00,146.67,146.7,146.35,146.47,19000.0,138.3022,138.3305,138.0005,138.1136,19000.0
2018-05-22 15:00:00,146.47,146.54,146.45,146.53,17783.0,138.1136,138.1796,138.0947,138.1702,17783.0
2018-05-22 15:10:00,146.53,146.72,146.47,146.66,25677.0,138.1702,138.3493,138.1136,138.2928,25677.0
2018-05-22 15:20:00,146.67,146.79,146.5,146.77,27768.0,138.3022,138.4154,138.1419,138.3965,27768.0
2018-05-22 15:30:00,146.77,146.9,146.67,146.87,45911.0,138.3965,138.5191,138.3022,138.4908,45911.0
2018-05-22 15:40:00,146.88,146.98,146.58,146.65,87293.0,138.5002,138.5945,138.2173,138.2833,87293.0
2018-05-22 15:50:00,146.64,146.68,146.4,146.47,146860.0,138.2739,138.3116,138.0476,138.1136,146860.0
2018-05-23 09:30:00,146.46,146.61,146.03,146.28,30504.0,138.1042,138.2456,137.6987,137.9344,30504.0
2018-05-23 09:40:00,146.36,146.58,146.21,146.51,20191.0,138.0099,138.2173,137.8684,138.1513,20191.0
2018-05-23 09:50:00,146.58,146.73,146.17,146.38,20852.0,138.2173,138.3588,137.8307,138.0287,20852.0
2018-05-23 10:00:00,146.4,146.57,145.93,146.43,18512.0,138.0476,138.2079,137.6044,138.0759,18512.0
2018-05-23 10:10:00,146.38,146.84,146.16,146.83,18881.0,138.0287,138.4625,137.8213,138.4531,18881.0
2018-05-23 10:20:00,146.77,147.18,146.71,146.99,20437.0,138.3965,138.7831,138.3399,138.6039,20437.0
2018-05-23 10:30:00,146.97,147.29,146.81,147.24,25335.0,138.5851,138.8868,138.4342,138.8397,25335.0
2018-05-23 10:40:00,147.31,147.31,146.55,146.72,31900.0,138.9057,138.9057,138.189,138.3493,31900.0
2018-05-23 10:50:00,146.72,146.74,146.21,146.24,195531.0,138.3493,138.3682,137.8684,137.8967,195531.0
2018-05-23 11:00:00,146.28,146.53,146.21,146.44,17612.0,137.9344,138.1702,137.8684,138.0853,17612.0
2018-05-23 11:10:00,146.43,146.43,146.21,146.32,19548.0,138.0759,138.0759,137.8684,137.9722,19548.0
2018-05-23 11:20:00,146.28,146.59,146.28,146.45,28645.0,137.9344,138.2268,137.9344,138.0947,28645.0
2018-05-23 11:30:00,146.45,146.64,146.3,146.3,40131.0,138.0947,138.2739,137.9533,137.9533,40131.0
2018-05-23 11:40:00,146.29,146.4,146.1,146.36,15548.0,137.9439,138.0476,137.7647,138.0099,15548.0
2018-05-23 11:50:00,146.42,146.44,145.96,145.98,21692.0,138.0665,138.0853,137.6327,137.6516,21692.0
2018-05-23 12:00:00,146.0,146.41,145.91,146.36,25418.0,137.6704,138.057,137.5856,138.0099,25418.0
2018-05-23 12:10:00,146.33,146.33,146.08,146.16,9182.0,137.9816,137.9816,137.7459,137.8213,9182.0
2018-05-23 12:20:00,146.09,146.27,146.01,146.18,14911.0,137.7553,137.925,137.6799,137.8402,14911.0
2018-05-23 12:30:00,146.25,146.43,146.16,146.38,10923.0,137.9062,138.0759,137.8213,138.0287,10923.0
2018-05-23 12:40:00,146.43,146.64,146.4,146.57,11196.0,138.0759,138.2739,138.0476,138.2079,11196.0
2018-05-23 12:50:00,146.55,146.64,146.39,146.45,13675.0,138.189,138.2739,138.0382,138.0947,13675.0
2018-05-23 13:00:00,146.44,146.45,146.33,146.33,17805.0,138.0853,138.0947,137.9816,137.9816,17805.0
2018-05-23 13:10:00,146.35,146.44,146.21,146.26,15224.0,138.0005,138.0853,137.8684,137.9156,15224.0
2018-05-23 13:20:00,146.25,146.37,146.21,146.36,27971.0,137.9062,138.0193,137.8684,138.0099,27971.0
2018-05-23 13:30:00,146.35,146.48,146.28,146.46,29568.0,138.0005,138.123,137.9344,138.1042,29568.0
2018-05-23 13:40:00,146.43,146.5,146.34,146.4,19143.0,138.0759,138.1419,137.991,138.0476,19143.0
2018-05-23 13:50:00,146.41,146.62,146.4,146.61,31688.0,138.057,138.2551,138.0476,138.2456,31688.0
2018-05-23 14:00:00,146.58,146.78,146.47,146.62,21515.0,138.2173,138.4059,138.1136,138.2551,21515.0
2018-05-23 14:10:00,146.62,147.11,146.62,147.11,31365.0,138.2551,138.7171,138.2551,138.7171,31365.0
2018-05-23 14:20:00,147.1,147.14,146.88,147.1,36314.0,138.7077,138.7454,138.5002,138.7077,36314.0
2018-05-23 14:30:00,147.1,147.12,146.84,146.84,18080.0,138.7077,138.7265,138.4625,138.4625,18080.0
2018-05-23 14:40:00,146.91,146.93,146.81,146.88,20577.0,138.5285,138.5474,138.4342,138.5002,20577.0
2018-05-23 14:50:00,146.86,146.96,146.75,146.89,31882.0,138.4814,138.5757,138.3776,138.5096,31882.0
2018-05-23 15:00:00,146.91,147.43,146.87,147.28,31471.0,138.5285,139.0188,138.4908,138.8774,31471.0
2018-05-23 15:10:00,147.24,147.27,147.03,147.05,45485.0,138.8397,138.868,138.6417,138.6605,45485.0
2018-05-23 15:20:00,147.06,147.07,146.79,146.86,66027.0,138.6699,138.6794,138.4154,138.4814,66027.0
2018-05-23 15:30:00,146.86,146.9,146.52,146.53,74263.0,138.4814,138.5191,138.1608,138.1702,74263.0
2018-05-23 15:40:00,146.55,146.69,146.27,146.53,102826.0,138.189,138.3211,137.925,138.1702,102826.0
2018-05-23 15:50:00,146.55,147.0,146.54,146.84,203072.0,138.189,138.6134,138.1796,138.4625,203072.0
2018-05-24 09:30:00,143.99,145.0,140.01,142.3,225171.0,135.7751,136.7275,132.0222,134.1815,225171.0
2018-05-24 09:40:00,142.35,142.46,138.76,140.86,286227.0,134.2287,134.3324,130.8435,132.8237,286227.0
2018-05-24 09:50:00,140.68,141.87,140.09,140.87,124544.0,132.6539,133.776,132.0976,132.8331,124544.0
2018-05-24 10:00:00,140.65,141.46,140.11,141.27,103268.0,132.6257,133.3894,132.1165,133.2103,103268.0
2018-05-24 10:10:00,141.27,142.03,141.08,141.11,84266.0,133.2103,133.9269,133.0311,133.0594,84266.0
2018-05-24 10:20:00,141.03,141.56,140.65,141.43,50940.0,132.984,133.4837,132.6257,133.3611,50940.0
2018-05-24 10:30:00,141.37,142.47,141.14,142.47,98621.0,133.3046,134.3418,133.0877,134.3418,98621.0
2018-05-24 10:40:00,142.5,142.61,141.24,141.91,83751.0,134.3701,134.4738,133.182,133.8138,83751.0
2018-05-24 10:50:00,141.91,142.98,141.9,142.89,70653.0,133.8138,134.8227,133.8043,134.7379,70653.0
2018-05-24 11:00:00,142.96,143.61,142.78,143.23,102856.0,134.8039,135.4168,134.6341,135.0585,102856.0
2018-05-24 11:10:00,143.25,143.62,143.06,143.56,93382.0,135.0773,135.4262,134.8982,135.3696,93382.0
2018-05-24 11:20:00,143.56,143.56,142.88,143.29,41675.0,135.3696,135.3696,134.7284,135.115,41675.0
2018-05-24 11:30:00,143.25,143.51,143.22,143.37,45659.0,135.0773,135.3225,135.049,135.1905,45659.0
2018-05-24 11:40:00,143.4,143.72,143.38,143.72,62889.0,135.2188,135.5205,135.1999,135.5205,62889.0
2018-05-24 11:50:00,143.73,144.88,143.67,144.88,54058.0,135.5299,136.6143,135.4734,136.6143,54058.0
2018-05-24 12:00:00,144.88,145.29,143.02,143.02,76990.0,136.6143,137.0009,134.8604,134.8604,76990.0
2018-05-24 12:10:00,143.05,144.25,143.05,143.69,52065.0,134.8887,136.0203,134.8887,135.4922,52065.0
2018-05-24 12:20:00,143.69,143.74,142.3,142.74,60297.0,135.4922,135.5394,134.1815,134.5964,60297.0
2018-05-24 12:30:00,142.67,143.09,142.31,142.8,37182.0,134.5304,134.9264,134.1909,134.653,37182.0
2018-05-24 12:40:00,142.75,143.25,142.71,142.94,33751.0,134.6058,135.0773,134.5681,134.785,33751.0
2018-05-24 12:50:00,142.91,143.25,142.62,143.15,43806.0,134.7567,135.0773,134.4833,134.983,43806.0
2018-05-24 13:00:00,143.13,143.38,142.75,143.14,69056.0,134.9642,135.1999,134.6058,134.9736,69056.0
2018-05-24 13:10:00,143.13,143.59,143.02,143.56,50259.0,134.9642,135.3979,134.8604,135.3696,50259.0
2018-05-24 13:20:00,143.55,143.68,143.07,143.68,34475.0,135.3602,135.4828,134.9076,135.4828,34475.0
2018-05-24 13:30:00,143.74,143.92,143.57,143.57,28386.0,135.5394,135.7091,135.3791,135.3791,28386.0
2018-05-24 13:40:00,143.66,143.87,143.58,143.7,23999.0,135.4639,135.6619,135.3885,135.5016,23999.0
2018-05-24 13:50:00,143.7,143.76,143.14,143.58,35125.0,135.5016,135.5582,134.9736,135.3885,35125.0
2018-05-24 14:00:00,143.55,144.07,143.45,144.04,23906.0,135.3602,135.8505,135.2659,135.8222,23906.0
2018-05-24 14:10:00,143.98,144.09,143.74,143.87,36177.0,135.7657,135.8694,135.5394,135.6619,36177.0
2018-05-24 14:20:00,143.9,144.27,143.79,144.13,37066.0,135.6902,136.0391,135.5865,135.9071,37066.0
2018-05-24 14:30:00,144.13,144.31,143.89,144.19,30271.0,135.9071,136.0768,135.6808,135.9637,30271.0
2018-05-24 14:40:00,144.25,144.32,143.75,144.0,44628.0,136.0203,136.0863,135.5488,135.7845,44628.0
2018-05-24 14:50:00,143.98,144.11,143.75,144.05,43320.0,135.7657,135.8883,135.5488,135.8317,43320.0
2018-05-24 15:00:00,144.0,144.07,143.44,144.05,194014.0,135.7845,135.8505,135.2565,135.8317,194014.0
2018-05-24 15:10:00,144.13,144.73,144.06,144.44,69991.0,135.9071,136.4729,135.8411,136.1994,69991.0
2018-05-24 15:20:00,144.45,144.6,144.16,144.34,54866.0,136.2089,136.3503,135.9354,136.1051,54866.0
2018-05-24 15:30:00,144.38,144.67,143.92,144.41,73435.0,136.1428,136.4163,135.7091,136.1711,73435.0
2018-05-24 15:40:00,144.46,144.72,144.1,144.17,107175.0,136.2183,136.4634,135.8788,135.9448,107175.0
2018-05-24 15:50:00,144.18,144.3,143.66,144.02,208931.0,135.9543,136.0674,135.4639,135.8034,208931.0
2018-05-25 09:30:00,143.93,144.5,143.05,144.29,81385.0,135.7185,136.256,134.8887,136.058,81385.0
2018-05-25 09:40:00,144.3,145.47,143.9,144.87,57951.0,136.0674,137.1707,135.6902,136.6049,57951.0
2018-05-25 09:50:00,144.74,146.2,144.73,145.67,121904.0,136.4823,137.859,136.4729,137.3592,121904.0
2018-05-25 10:00:00,145.67,146.06,145.31,146.05,59655.0,137.3592,137.727,137.0198,137.7176,59655.0
2018-05-25 10:10:00,146.0,146.55,145.7,146.22,76034.0,137.6704,138.189,137.3875,137.8779,76034.0
2018-05-25 10:20:00,146.28,146.34,145.73,146.12,64916.0,137.9344,137.991,137.4158,137.7836,64916.0
2018-05-25 10:30:00,146.04,146.68,145.86,145.86,83278.0,137.7081,138.3116,137.5384,137.5384,83278.0
2018-05-25 10:40:00,145.9,146.09,145.56,145.56,67993.0,137.5761,137.7553,137.2555,137.2555,67993.0
2018-05-25 10:50:00,145.56,146.09,145.56,146.0,86933.0,137.2555,137.7553,137.2555,137.6704,86933.0
2018-05-25 11:00:00,146.01,146.49,145.95,146.29,55958.0,137.6799,138.1325,137.6233,137.9439,55958.0
2018-05-25 11:10:00,146.29,146.29,145.87,145.95,32932.0,137.9439,137.9439,137.5478,137.6233,32932.0
2018-05-25 11:20:00,145.94,145.99,145.67,145.79,34632.0,137.6138,137.661,137.3592,137.4724,34632.0
2018-05-25 11:30:00,145.76,145.85,145.38,145.43,25858.0,137.4441,137.529,137.0858,137.1329,25858.0
2018-05-25 11:40:00,145.46,145.84,145.42,145.5,28489.0,137.1612,137.5196,137.1235,137.1989,28489.0
2018-05-25 11:50:00,145.53,145.59,145.23,145.23,22838.0,137.2272,137.2838,136.9444,136.9444,22838.0
2018-05-25 12:00:00,145.23,145.48,145.19,145.33,17728.0,136.9444,137.1801,136.9066,137.0386,17728.0
2018-05-25 12:10:00,145.32,145.45,145.23,145.45,14203.0,137.0292,137.1518,136.9444,137.1518,14203.0
2018-05-25 12:20:00,145.39,145.39,145.08,145.22,22981.0,137.0952,137.0952,136.8029,136.9349,22981.0
2018-05-25 12:30:00,145.23,145.7,145.19,145.67,20724.0,136.9444,137.3875,136.9066,137.3592,20724.0
2018-05-25 12:40:00,145.64,145.81,145.62,145.65,21824.0,137.331,137.4913,137.3121,137.3404,21824.0
2018-05-25 12:50:00,145.64,145.82,145.64,145.76,9187.0,137.331,137.5007,137.331,137.4441,9187.0
2018-05-25 13:00:00,145.79,145.94,145.75,145.89,15438.0,137.4724,137.6138,137.4347,137.5667,15438.0
2018-05-25 13:10:00,145.91,145.92,145.7,145.75,10467.0,137.5856,137.595,137.3875,137.4347,10467.0
2018-05-25 13:20:00,145.73,145.8,145.49,145.49,22502.0,137.4158,137.4818,137.1895,137.1895,22502.0
2018-05-25 13:30:00,145.47,145.47,145.35,145.42,18085.0,137.1707,137.1707,137.0575,137.1235,18085.0
2018-05-25 13:40:00,145.4,145.6,145.36,145.6,15590.0,137.1047,137.2932,137.0669,137.2932,15590.0
2018-05-25 13:50:00,145.59,145.77,145.55,145.68,16666.0,137.2838,137.4535,137.2461,137.3687,16666.0
2018-05-25 14:00:00,145.71,145.98,145.67,145.67,35900.0,137.397,137.6516,137.3592,137.3592,35900.0
2018-05-25 14:10:00,145.71,145.81,145.45,145.51,20017.0,137.397,137.4913,137.1518,137.2084,20017.0
2018-05-25 14:20:00,145.47,145.52,145.32,145.36,22744.0,137.1707,137.2178,137.0292,137.0669,22744.0
2018-05-25 14:30:00,145.38,145.56,145.37,145.5,23697.0,137.0858,137.2555,137.0764,137.1989,23697.0
2018-05-25 14:40:00,145.49,145.5,145.33,145.39,17986.0,137.1895,137.1989,137.0386,137.0952,17986.0
2018-05-25 14:50:00,145.39,145.54,145.39,145.49,17973.0,137.0952,137.2367,137.0952,137.1895,17973.0
2018-05-25 15:00:00,145.46,145.53,145.35,145.49,28240.0,137.1612,137.2272,137.0575,137.1895,28240.0
2018-05-25 15:10:00,145.48,145.7,145.41,145.66,47022.0,137.1801,137.3875,137.1141,137.3498,47022.0
2018-05-25 15:20:00,145.69,145.8,145.6,145.7,43633.0,137.3781,137.4818,137.2932,137.3875,43633.0
2018-05-25 15:30:00,145.71,146.01,145.64,145.94,56771.0,137.397,137.6799,137.331,137.6138,56771.0
2018-05-25 15:40:00,145.93,146.02,145.75,145.95,64858.0,137.6044,137.6893,137.4347,137.6233,64858.0
2018-05-25 15:50:00,145.95,146.03,145.75,145.79,140010.0,137.6233,137.6987,137.4347,137.4724,140010.0
2018-05-29 09:30:00,144.9,144.9,143.81,143.9,44785.0,136.6332,136.6332,135.6054,135.6902,44785.0
2018-05-29 09:40:00,144.0,144.08,142.42,142.67,29721.0,135.7845,135.86,134.2947,134.5304,29721.0
2018-05-29 09:50:00,142.57,142.83,142.39,142.8,24154.0,134.4361,134.6813,134.2664,134.653,24154.0
2018-05-29 10:00:00,142.78,142.81,142.6,142.76,105463.0,134.6341,134.6624,134.4644,134.6153,105463.0
2018-05-29 10:10:00,142.75,142.77,142.03,142.25,56711.0,134.6058,134.6247,133.9269,134.1344,56711.0
2018-05-29 10:20:00,142.31,142.72,142.1,142.5,47090.0,134.1909,134.5776,133.9929,134.3701,47090.0
2018-05-29 10:30:00,142.45,142.87,142.27,142.27,54790.0,134.323,134.719,134.1532,134.1532,54790.0
2018-05-29 10:40:00,142.25,142.28,141.34,142.0,55769.0,134.1344,134.1627,133.2763,133.8986,55769.0
2018-05-29 10:50:00,142.02,142.04,141.34,141.34,28311.0,133.9175,133.9363,133.2763,133.2763,28311.0
2018-05-29 11:00:00,141.34,141.49,140.92,141.01,52653.0,133.2763,133.4177,132.8802,132.9651,52653.0
2018-05-29 11:10:00,141.04,141.5,141.0,141.43,34665.0,132.9934,133.4272,132.9557,133.3611,34665.0
2018-05-29 11:20:00,141.43,141.82,141.27,141.51,38234.0,133.3611,133.7289,133.2103,133.4366,38234.0
2018-05-29 11:30:00,141.48,141.49,140.98,141.21,36170.0,133.4083,133.4177,132.9368,133.1537,36170.0
2018-05-29 11:40:00,141.2,141.21,140.83,140.9,58849.0,133.1443,133.1537,132.7954,132.8614,58849.0
2018-05-29 11:50:00,140.89,141.02,140.7,140.73,31397.0,132.852,132.9745,132.6728,132.7011,31397.0
2018-05-29 12:00:00,140.73,140.91,140.25,140.39,36221.0,132.7011,132.8708,132.2485,132.3805,36221.0
2018-05-29 12:10:00,140.4,140.56,140.13,140.52,27927.0,132.3899,132.5408,132.1353,132.5031,27927.0
2018-05-29 12:20:00,140.5,140.76,140.34,140.58,21866.0,132.4842,132.7294,132.3333,132.5596,21866.0
2018-05-29 12:30:00,140.59,141.05,140.58,140.9,25436.0,132.5691,133.0028,132.5596,132.8614,25436.0
2018-05-29 12:40:00,140.94,141.15,140.89,141.12,23182.0,132.8991,133.0971,132.852,133.0688,23182.0
2018-05-29 12:50:00,141.19,141.32,141.13,141.26,13993.0,133.1348,133.2574,133.0783,133.2008,13993.0
2018-05-29 13:00:00,141.24,141.25,140.89,140.9,18153.0,133.182,133.1914,132.852,132.8614,18153.0
2018-05-29 13:10:00,140.93,141.02,140.74,140.89,18405.0,132.8897,132.9745,132.7105,132.852,18405.0
2018-05-29 13:20:00,140.91,141.0,140.7,140.84,18513.0,132.8708,132.9557,132.6728,132.8048,18513.0
2018-05-29 13:30:00,140.89,140.9,140.66,140.66,14150.0,132.852,132.8614,132.6351,132.6351,14150.0
2018-05-29 13:40:00,140.7,140.95,140.57,140.63,37324.0,132.6728,132.9085,132.5502,132.6068,37324.0
2018-05-29 13:50:00,140.59,141.14,140.59,140.97,15252.0,132.5691,133.0877,132.5691,132.9274,15252.0
2018-05-29 14:00:00,140.95,140.95,140.57,140.82,24192.0,132.9085,132.9085,132.5502,132.786,24192.0
2018-05-29 14:10:00,140.81,141.18,140.72,141.15,27470.0,132.7765,133.1254,132.6917,133.0971,27470.0
2018-05-29 14:20:00,141.11,141.59,141.0,141.58,27552.0,133.0594,133.512,132.9557,133.5026,27552.0
2018-05-29 14:30:00,141.48,141.72,141.39,141.55,24120.0,133.4083,133.6346,133.3234,133.4743,24120.0
2018-05-29 14:40:00,141.58,141.76,141.31,141.36,30747.0,133.5026,133.6723,133.248,133.2951,30747.0
2018-05-29 14:50:00,141.3,141.38,141.2,141.22,27596.0,133.2386,133.314,133.1443,133.1631,27596.0
2018-05-29 15:00:00,141.18,141.34,140.83,141.11,46803.0,133.1254,133.2763,132.7954,133.0594,46803.0
2018-05-29 15:10:00,141.14,141.17,140.83,140.93,36061.0,133.0877,133.116,132.7954,132.8897,36061.0
2018-05-29 15:20:00,140.9,141.11,140.83,140.95,32800.0,132.8614,133.0594,132.7954,132.9085,32800.0
2018-05-29 15:30:00,140.92,141.19,140.86,141.05,53705.0,132.8802,133.1348,132.8237,133.0028,53705.0
2018-05-29 15:40:00,141.04,141.45,141.04,141.06,109855.0,132.9934,133.38,132.9934,133.0123,109855.0
2018-05-29 15:50:00,141.07,141.38,141.04,141.17,221691.0,133.0217,133.314,132.9934,133.116,221691.0
2018-05-30 09:30:00,142.0,142.85,141.48,142.85,47032.0,133.8986,134.7001,133.4083,134.7001,47032.0
2018-05-30 09:40:00,142.86,143.77,142.81,143.44,56300.0,134.7096,135.5676,134.6624,135.2565,56300.0
2018-05-30 09:50:00,143.39,144.53,143.21,144.42,55582.0,135.2093,136.2843,135.0396,136.1806,55582.0
2018-05-30 10:00:00,144.43,144.49,143.49,143.49,42040.0,136.19,136.2466,135.3036,135.3036,42040.0
2018-05-30 10:10:00,143.45,143.53,142.82,142.83,25812.0,135.2659,135.3413,134.6718,134.6813,25812.0
2018-05-30 10:20:00,142.89,143.45,142.52,143.17,47342.0,134.7379,135.2659,134.389,135.0019,47342.0
2018-05-30 10:30:00,143.16,143.83,142.99,143.83,35409.0,134.9924,135.6242,134.8321,135.6242,35409.0
2018-05-30 10:40:00,143.79,143.79,143.39,143.42,20499.0,135.5865,135.5865,135.2093,135.2376,20499.0
2018-05-30 10:50:00,143.43,143.65,143.38,143.43,17329.0,135.247,135.4545,135.1999,135.247,17329.0
2018-05-30 11:00:00,143.48,143.67,143.42,143.63,32069.0,135.2942,135.4734,135.2376,135.4356,32069.0
2018-05-30 11:10:00,143.62,143.77,143.56,143.72,34692.0,135.4262,135.5676,135.3696,135.5205,34692.0
2018-05-30 11:20:00,143.76,144.37,143.76,144.37,38414.0,135.5582,136.1334,135.5582,136.1334,38414.0
2018-05-30 11:30:00,144.32,144.64,144.26,144.5,16171.0,136.0863,136.388,136.0297,136.256,16171.0
2018-05-30 11:40:00,144.5,144.51,144.13,144.26,18767.0,136.256,136.2654,135.9071,136.0297,18767.0
2018-05-30 11:50:00,144.31,144.55,144.21,144.5,18465.0,136.0768,136.3031,135.9825,136.256,18465.0
2018-05-30 12:00:00,144.5,144.68,144.33,144.38,26598.0,136.256,136.4257,136.0957,136.1428,26598.0
2018-05-30 12:10:00,144.35,144.42,144.31,144.32,13659.0,136.1146,136.1806,136.0768,136.0863,13659.0
2018-05-30 12:20:00,144.34,144.39,144.15,144.27,13741.0,136.1051,136.1523,135.926,136.0391,13741.0
2018-05-30 12:30:00,144.26,144.54,144.1,144.24,20438.0,136.0297,136.2937,135.8788,136.0108,20438.0
2018-05-30 12:40:00,144.24,144.24,143.61,143.65,45435.0,136.0108,136.0108,135.4168,135.4545,45435.0
2018-05-30 12:50:00,143.64,143.82,143.63,143.7,23913.0,135.4451,135.6148,135.4356,135.5016,23913.0
2018-05-30 13:00:00,143.72,143.81,143.61,143.73,18170.0,135.5205,135.6054,135.4168,135.5299,18170.0
2018-05-30 13:10:00,143.75,144.4,143.63,144.21,38406.0,135.5488,136.1617,135.4356,135.9825,38406.0
2018-05-30 13:20:00,144.17,144.56,144.15,144.5,23180.0,135.9448,136.3126,135.926,136.256,23180.0
2018-05-30 13:30:00,144.5,144.78,144.31,144.78,22600.0,136.256,136.52,136.0768,136.52,22600.0
2018-05-30 13:40:00,144.79,144.83,144.62,144.83,31540.0,136.5295,136.5672,136.3692,136.5672,31540.0
2018-05-30 13:50:00,144.83,145.07,144.82,145.03,18181.0,136.5672,136.7935,136.5577,136.7558,18181.0
2018-05-30 14:00:00,145.07,145.09,144.88,144.99,22404.0,136.7935,136.8123,136.6143,136.718,22404.0
2018-05-30 14:10:00,144.98,145.02,144.54,144.71,28177.0,136.7086,136.7463,136.2937,136.454,28177.0
2018-05-30 14:20:00,144.68,144.82,144.64,144.66,16062.0,136.4257,136.5577,136.388,136.4069,16062.0
2018-05-30 14:30:00,144.61,145.01,144.6,144.94,16193.0,136.3597,136.7369,136.3503,136.6709,16193.0
2018-05-30 14:40:00,144.92,144.94,144.64,144.64,23330.0,136.652,136.6709,136.388,136.388,23330.0
2018-05-30 14:50:00,144.63,144.7,144.28,144.35,49175.0,136.3786,136.4446,136.0486,136.1146,49175.0
2018-05-30 15:00:00,144.32,144.5,144.23,144.5,45768.0,136.0863,136.256,136.0014,136.256,45768.0
2018-05-30 15:10:00,144.52,144.7,144.5,144.56,38532.0,136.2749,136.4446,136.256,136.3126,38532.0
2018-05-30 15:20:00,144.55,144.6,144.43,144.48,35138.0,136.3031,136.3503,136.19,136.2371,35138.0
2018-05-30 15:30:00,144.47,144.47,144.14,144.14,53539.0,136.2277,136.2277,135.9165,135.9165,53539.0
2018-05-30 15:40:00,144.15,144.26,143.98,144.26,154433.0,135.926,136.0297,135.7657,136.0297,154433.0
2018-05-30 15:50:00,144.27,144.55,144.18,144.42,195798.0,136.0391,136.3031,135.9543,136.1806,195798.0
2018-05-31 09:30:00,143.78,143.78,142.4,142.71,32913.0,135.9018,135.9018,134.5975,134.8905,32913.0
2018-05-31 09:40:00,142.77,142.88,142.05,142.41,28617.0,134.9472,135.0511,134.2666,134.6069,28617.0
2018-05-31 09:50:00,142.4,143.09,142.11,142.99,99515.0,134.5975,135.2496,134.3233,135.1551,99515.0
2018-05-31 10:00:00,143.0,143.07,142.47,142.59,82837.0,135.1646,135.2307,134.6636,134.777,82837.0
2018-05-31 10:10:00,142.64,142.75,142.38,142.38,30140.0,134.8243,134.9283,134.5785,134.5785,30140.0
2018-05-31 10:20:00,142.38,143.22,142.34,142.96,41529.0,134.5785,135.3725,134.5407,135.1268,41529.0
2018-05-31 10:30:00,142.95,142.95,142.65,142.85,25471.0,135.1173,135.1173,134.8338,135.0228,25471.0
2018-05-31 10:40:00,142.78,142.86,142.31,142.31,34705.0,134.9566,135.0322,134.5124,134.5124,34705.0
2018-05-31 10:50:00,142.48,142.5,142.2,142.4,14564.0,134.6731,134.692,134.4084,134.5975,14564.0
2018-05-31 11:00:00,142.41,142.44,141.92,142.0,14632.0,134.6069,134.6353,134.1438,134.2194,14632.0
2018-05-31 11:10:00,142.02,142.54,141.9,142.36,46396.0,134.2383,134.7298,134.1248,134.5596,46396.0
2018-05-31 11:20:00,142.31,142.45,142.1,142.37,45146.0,134.5124,134.6447,134.3139,134.5691,45146.0
2018-05-31 11:30:00,142.39,142.45,142.03,142.3,13701.0,134.588,134.6447,134.2477,134.5029,13701.0
2018-05-31 11:40:00,142.33,142.49,142.31,142.44,16829.0,134.5313,134.6825,134.5124,134.6353,16829.0
2018-05-31 11:50:00,142.38,142.5,142.2,142.2,27481.0,134.5785,134.692,134.4084,134.4084,27481.0
2018-05-31 12:00:00,142.34,142.39,142.16,142.19,17701.0,134.5407,134.588,134.3706,134.399,17701.0
2018-05-31 12:10:00,142.19,142.32,142.17,142.23,8318.0,134.399,134.5218,134.3801,134.4368,8318.0
2018-05-31 12:20:00,142.25,142.3,141.97,141.99,13895.0,134.4557,134.5029,134.191,134.2099,13895.0
2018-05-31 12:30:00,142.0,142.07,141.95,142.02,19509.0,134.2194,134.2855,134.1721,134.2383,19509.0
2018-05-31 12:40:00,142.0,142.05,141.86,142.0,9600.0,134.2194,134.2666,134.087,134.2194,9600.0
2018-05-31 12:50:00,141.96,142.02,141.86,141.9,10477.0,134.1816,134.2383,134.087,134.1248,10477.0
2018-05-31 13:00:00,141.9,141.94,141.72,141.89,9668.0,134.1248,134.1627,133.9547,134.1154,9668.0
2018-05-31 13:10:00,141.91,141.96,141.73,141.8,8296.0,134.1343,134.1816,133.9642,134.0303,8296.0
2018-05-31 13:20:00,141.78,141.87,141.67,141.67,9090.0,134.0114,134.0965,133.9074,133.9074,9090.0
2018-05-31 13:30:00,141.68,141.69,141.55,141.6,27612.0,133.9169,133.9264,133.794,133.8413,27612.0
2018-05-31 13:40:00,141.61,141.84,141.41,141.81,63421.0,133.8507,134.0681,133.6617,134.0398,63421.0
2018-05-31 13:50:00,141.85,142.03,141.49,141.61,12667.0,134.0776,134.2477,133.7373,133.8507,12667.0
2018-05-31 14:00:00,141.52,141.77,141.24,141.74,28045.0,133.7657,134.002,133.501,133.9736,28045.0
2018-05-31 14:10:00,141.74,141.81,141.64,141.77,15221.0,133.9736,134.0398,133.8791,134.002,15221.0
2018-05-31 14:20:00,141.76,141.89,141.75,141.75,16152.0,133.9925,134.1154,133.9831,133.9831,16152.0
2018-05-31 14:30:00,141.73,141.8,141.5,141.5,15132.0,133.9642,134.0303,133.7468,133.7468,15132.0
2018-05-31 14:40:00,141.56,141.67,141.47,141.53,19209.0,133.8035,133.9074,133.7184,133.7751,19209.0
2018-05-31 14:50:00,141.54,141.78,141.53,141.74,19183.0,133.7846,134.0114,133.7751,133.9736,19183.0
2018-05-31 15:00:00,141.78,142.02,141.62,141.95,21338.0,134.0114,134.2383,133.8602,134.1721,21338.0
2018-05-31 15:10:00,141.95,142.26,141.93,142.16,32543.0,134.1721,134.4651,134.1532,134.3706,32543.0
2018-05-31 15:20:00,142.14,142.34,142.02,142.34,23675.0,134.3517,134.5407,134.2383,134.5407,23675.0
2018-05-31 15:30:00,142.32,142.34,142.07,142.28,28226.0,134.5218,134.5407,134.2855,134.484,28226.0
2018-05-31 15:40:00,142.29,142.29,141.97,142.09,51908.0,134.4935,134.4935,134.191,134.3044,51908.0
2018-05-31 15:50:00,142.08,142.23,141.92,141.96,189171.0,134.295,134.4368,134.1438,134.1816,189171.0
2018-06-01 09:30:00,142.95,143.16,142.39,142.76,26595.0,135.1173,135.3158,134.588,134.9377,26595.0
2018-06-01 09:40:00,142.74,142.76,142.11,142.21,24859.0,134.9188,134.9377,134.3233,134.4179,24859.0
2018-06-01 09:50:00,142.25,142.28,141.43,141.44,24129.0,134.4557,134.484,133.6806,133.6901,24129.0
2018-06-01 10:00:00,141.56,142.37,141.53,142.36,22323.0,133.8035,134.5691,133.7751,134.5596,22323.0
2018-06-01 10:10:00,142.33,142.6,142.07,142.2,33845.0,134.5313,134.7865,134.2855,134.4084,33845.0
2018-06-01 10:20:00,142.3,142.75,142.3,142.44,10083.0,134.5029,134.9283,134.5029,134.6353,10083.0
2018-06-01 10:30:00,142.42,142.6,142.16,142.27,23973.0,134.6164,134.7865,134.3706,134.4746,23973.0
2018-06-01 10:40:00,142.26,142.32,141.99,142.18,9726.0,134.4651,134.5218,134.2099,134.3895,9726.0
2018-06-01 10:50:00,142.21,142.4,142.16,142.16,9038.0,134.4179,134.5975,134.3706,134.3706,9038.0
2018-06-01 11:00:00,142.29,142.32,141.99,142.09,7714.0,134.4935,134.5218,134.2099,134.3044,7714.0
2018-06-01 11:10:00,142.08,142.31,141.87,142.11,10292.0,134.295,134.5124,134.0965,134.3233,10292.0
2018-06-01 11:20:00,142.18,142.2,141.75,141.75,18120.0,134.3895,134.4084,133.9831,133.9831,18120.0
2018-06-01 11:30:00,141.81,142.11,141.79,141.85,14804.0,134.0398,134.3233,134.0209,134.0776,14804.0
2018-06-01 11:40:00,141.93,141.95,141.6,141.69,8819.0,134.1532,134.1721,133.8413,133.9264,8819.0
2018-06-01 11:50:00,141.7,141.98,141.63,141.83,36167.0,133.9358,134.2005,133.8696,134.0587,36167.0
2018-06-01 12:00:00,141.83,142.08,141.67,141.75,20684.0,134.0587,134.295,133.9074,133.9831,20684.0
2018-06-01 12:10:00,141.75,141.88,141.75,141.86,7884.0,133.9831,134.1059,133.9831,134.087,7884.0
2018-06-01 12:20:00,141.86,141.88,141.79,141.85,5005.0,134.087,134.1059,134.0209,134.0776,5005.0
2018-06-01 12:30:00,141.89,142.27,141.85,142.27,11207.0,134.1154,134.4746,134.0776,134.4746,11207.0
2018-06-01 12:40:00,142.18,142.3,142.14,142.21,7246.0,134.3895,134.5029,134.3517,134.4179,7246.0
2018-06-01 12:50:00,142.23,142.31,142.17,142.24,11218.0,134.4368,134.5124,134.3801,134.4462,11218.0
2018-06-01 13:00:00,142.22,142.53,142.22,142.5,8646.0,134.4273,134.7203,134.4273,134.692,8646.0
2018-06-01 13:10:00,142.52,142.7,142.51,142.51,7185.0,134.7109,134.881,134.7014,134.7014,7185.0
2018-06-01 13:20:00,142.52,142.76,142.51,142.7,5023.0,134.7109,134.9377,134.7014,134.881,5023.0
2018-06-01 13:30:00,142.73,142.84,142.63,142.7,8910.0,134.9094,135.0133,134.8148,134.881,8910.0
2018-06-01 13:40:00,142.71,142.71,142.55,142.69,5490.0,134.8905,134.8905,134.7392,134.8716,5490.0
2018-06-01 13:50:00,142.71,142.82,142.68,142.69,6445.0,134.8905,134.9944,134.8621,134.8716,6445.0
2018-06-01 14:00:00,142.67,142.69,142.42,142.43,7197.0,134.8527,134.8716,134.6164,134.6258,7197.0
2018-06-01 14:10:00,142.46,142.52,142.37,142.46,12341.0,134.6542,134.7109,134.5691,134.6542,12341.0
2018-06-01 14:20:00,142.44,142.6,142.44,142.51,12119.0,134.6353,134.7865,134.6353,134.7014,12119.0
2018-06-01 14:30:00,142.52,142.53,142.31,142.47,9818.0,134.7109,134.7203,134.5124,134.6636,9818.0
2018-06-01 14:40:00,142.46,142.72,142.46,142.58,6719.0,134.6542,134.8999,134.6542,134.7676,6719.0
2018-06-01 14:50:00,142.56,142.63,142.4,142.43,9061.0,134.7487,134.8148,134.5975,134.6258,9061.0
2018-06-01 15:00:00,142.42,142.42,142.08,142.13,9483.0,134.6164,134.6164,134.295,134.3422,9483.0
2018-06-01 15:10:00,142.12,142.13,141.94,141.96,12323.0,134.3328,134.3422,134.1627,134.1816,12323.0
2018-06-01 15:20:00,141.96,142.04,141.9,142.01,30894.0,134.1816,134.2572,134.1248,134.2288,30894.0
2018-06-01 15:30:00,142.05,142.17,142.03,142.12,21908.0,134.2666,134.3801,134.2477,134.3328,21908.0
2018-06-01 15:40:00,142.12,142.17,142.04,142.12,43342.0,134.3328,134.3801,134.2572,134.3328,43342.0
2018-06-01 15:50:00,142.11,142.37,142.1,142.23,143193.0,134.3233,134.5691,134.3139,134.4368,143193.0
2018-06-04 09:30:00,142.0,142.98,141.55,142.81,26903.0,134.2194,135.1457,133.794,134.985,26903.0
2018-06-04 09:40:00,142.84,143.16,141.84,142.21,47399.0,135.0133,135.3158,134.0681,134.4179,47399.0
2018-06-04 09:50:00,142.19,142.85,142.11,142.45,17212.0,134.399,135.0228,134.3233,134.6447,17212.0
2018-06-04 10:00:00,142.53,142.62,142.19,142.56,78624.0,134.7203,134.8054,134.399,134.7487,78624.0
2018-06-04 10:10:00,142.5,142.61,142.21,142.25,50984.0,134.692,134.7959,134.4179,134.4557,50984.0
2018-06-04 10:20:00,142.25,143.02,142.17,142.91,26417.0,134.4557,135.1835,134.3801,135.0795,26417.0
2018-06-04 10:30:00,142.97,143.0,142.53,143.0,43130.0,135.1362,135.1646,134.7203,135.1646,43130.0
2018-06-04 10:40:00,143.02,143.28,142.81,143.13,34983.0,135.1835,135.4292,134.985,135.2875,34983.0
2018-06-04 10:50:00,143.08,143.31,142.99,143.24,14832.0,135.2402,135.4576,135.1551,135.3914,14832.0
2018-06-04 11:00:00,143.35,143.45,143.27,143.35,17982.0,135.4954,135.5899,135.4198,135.4954,17982.0
2018-06-04 11:10:00,143.36,143.78,143.35,143.61,33942.0,135.5048,135.9018,135.4954,135.7412,33942.0
2018-06-04 11:20:00,143.56,143.91,143.49,143.89,18029.0,135.6939,136.0247,135.6277,136.0058,18029.0
2018-06-04 11:30:00,143.88,143.89,143.66,143.73,18207.0,135.9964,136.0058,135.7884,135.8546,18207.0
2018-06-04 11:40:00,143.75,143.84,143.68,143.76,14988.0,135.8735,135.9585,135.8073,135.8829,14988.0
2018-06-04 11:50:00,143.75,143.81,143.66,143.77,19915.0,135.8735,135.9302,135.7884,135.8924,19915.0
2018-06-04 12:00:00,143.75,143.75,143.35,143.37,21074.0,135.8735,135.8735,135.4954,135.5143,21074.0
2018-06-04 12:10:00,143.33,143.57,143.33,143.54,15058.0,135.4765,135.7033,135.4765,135.675,15058.0
2018-06-04 12:20:00,143.54,143.73,143.51,143.52,8954.0,135.675,135.8546,135.6466,135.6561,8954.0
2018-06-04 12:30:00,143.52,143.57,143.43,143.48,14912.0,135.6561,135.7033,135.571,135.6183,14912.0
2018-06-04 12:40:00,143.49,143.63,143.43,143.57,10309.0,135.6277,135.7601,135.571,135.7033,10309.0
2018-06-04 12:50:00,143.6,143.65,143.52,143.63,8338.0,135.7317,135.779,135.6561,135.7601,8338.0
2018-06-04 13:00:00,143.62,143.81,143.6,143.61,9153.0,135.7506,135.9302,135.7317,135.7412,9153.0
2018-06-04 13:10:00,143.58,143.65,143.53,143.63,8324.0,135.7128,135.779,135.6655,135.7601,8324.0
2018-06-04 13:20:00,143.62,143.64,143.41,143.46,7482.0,135.7506,135.7695,135.5521,135.5994,7482.0
2018-06-04 13:30:00,143.39,143.44,143.28,143.4,14376.0,135.5332,135.5805,135.4292,135.5427,14376.0
2018-06-04 13:40:00,143.39,143.63,143.34,143.58,35009.0,135.5332,135.7601,135.4859,135.7128,35009.0
2018-06-04 13:50:00,143.59,143.59,143.08,143.08,64639.0,135.7222,135.7222,135.2402,135.2402,64639.0
2018-06-04 14:00:00,143.03,143.2,142.42,142.43,127502.0,135.1929,135.3536,134.6164,134.6258,127502.0
2018-06-04 14:10:00,142.45,142.9,142.26,142.71,73256.0,134.6447,135.0701,134.4651,134.8905,73256.0
2018-06-04 14:20:00,142.69,142.91,142.69,142.73,18730.0,134.8716,135.0795,134.8716,134.9094,18730.0
2018-06-04 14:30:00,142.72,142.74,142.62,142.7,21186.0,134.8999,134.9188,134.8054,134.881,21186.0
2018-06-04 14:40:00,142.68,142.77,142.6,142.67,15391.0,134.8621,134.9472,134.7865,134.8527,15391.0
2018-06-04 14:50:00,142.68,142.8,142.65,142.78,10715.0,134.8621,134.9755,134.8338,134.9566,10715.0
2018-06-04 15:00:00,142.79,142.84,142.72,142.72,16457.0,134.9661,135.0133,134.8999,134.8999,16457.0
2018-06-04 15:10:00,142.72,142.86,142.68,142.68,22695.0,134.8999,135.0322,134.8621,134.8621,22695.0
2018-06-04 15:20:00,142.68,142.7,142.62,142.69,16730.0,134.8621,134.881,134.8054,134.8716,16730.0
2018-06-04 15:30:00,142.69,142.91,142.66,142.9,36072.0,134.8716,135.0795,134.8432,135.0701,36072.0
2018-06-04 15:40:00,142.9,142.98,142.83,142.91,50729.0,135.0701,135.1457,135.0039,135.0795,50729.0
2018-06-04 15:50:00,142.91,142.94,142.72,142.8,91110.0,135.0795,135.1079,134.8999,134.9755,91110.0
2018-06-05 09:30:00,142.75,143.7,142.43,143.24,28916.0,134.9283,135.8262,134.6258,135.3914,28916.0
2018-06-05 09:40:00,143.26,143.45,142.75,143.0,28923.0,135.4103,135.5899,134.9283,135.1646,28923.0
2018-06-05 09:50:00,143.02,143.1,142.8,143.08,10791.0,135.1835,135.2591,134.9755,135.2402,10791.0
2018-06-05 10:00:00,143.13,143.55,143.06,143.38,13718.0,135.2875,135.6844,135.2213,135.5238,13718.0
2018-06-05 10:10:00,143.36,143.62,143.31,143.5,13660.0,135.5048,135.7506,135.4576,135.6372,13660.0
2018-06-05 10:20:00,143.5,143.54,142.89,142.89,18280.0,135.6372,135.675,135.0606,135.0606,18280.0
2018-06-05 10:30:00,142.99,143.21,142.78,143.02,62143.0,135.1551,135.3631,134.9566,135.1835,62143.0
2018-06-05 10:40:00,143.05,143.08,142.54,142.65,28632.0,135.2118,135.2402,134.7298,134.8338,28632.0
2018-06-05 10:50:00,142.6,143.53,142.6,143.51,27472.0,134.7865,135.6655,134.7865,135.6466,27472.0
2018-06-05 11:00:00,143.53,143.7,142.97,143.0,26086.0,135.6655,135.8262,135.1362,135.1646,26086.0
2018-06-05 11:10:00,142.99,143.37,142.95,143.29,11569.0,135.1551,135.5143,135.1173,135.4387,11569.0
2018-06-05 11:20:00,143.29,143.35,143.13,143.17,12910.0,135.4387,135.4954,135.2875,135.3253,12910.0
2018-06-05 11:30:00,143.2,143.29,143.14,143.22,10747.0,135.3536,135.4387,135.2969,135.3725,10747.0
2018-06-05 11:40:00,143.22,143.22,142.7,142.7,12413.0,135.3725,135.3725,134.881,134.881,12413.0
2018-06-05 11:50:00,142.72,142.97,142.66,142.97,18495.0,134.8999,135.1362,134.8432,135.1362,18495.0
2018-06-05 12:00:00,142.97,142.97,142.65,142.8,35944.0,135.1362,135.1362,134.8338,134.9755,35944.0
2018-06-05 12:10:00,142.8,142.99,142.8,142.93,11121.0,134.9755,135.1551,134.9755,135.0984,11121.0
2018-06-05 12:20:00,142.96,143.41,142.93,143.4,15085.0,135.1268,135.5521,135.0984,135.5427,15085.0
2018-06-05 12:30:00,143.39,143.39,143.21,143.27,16527.0,135.5332,135.5332,135.3631,135.4198,16527.0
2018-06-05 12:40:00,143.29,143.46,143.23,143.38,24675.0,135.4387,135.5994,135.382,135.5238,24675.0
2018-06-05 12:50:00,143.37,143.52,143.28,143.46,22748.0,135.5143,135.6561,135.4292,135.5994,22748.0
2018-06-05 13:00:00,143.48,143.51,143.35,143.43,15042.0,135.6183,135.6466,135.4954,135.571,15042.0
2018-06-05 13:10:00,143.42,143.53,143.2,143.51,24999.0,135.5616,135.6655,135.3536,135.6466,24999.0
2018-06-05 13:20:00,143.52,143.6,143.42,143.45,20425.0,135.6561,135.7317,135.5616,135.5899,20425.0
2018-06-05 13:30:00,143.45,143.46,143.23,143.34,12557.0,135.5899,135.5994,135.382,135.4859,12557.0
2018-06-05 13:40:00,143.34,143.42,143.31,143.32,17716.0,135.4859,135.5616,135.4576,135.467,17716.0
2018-06-05 13:50:00,143.34,143.42,143.29,143.37,19605.0,135.4859,135.5616,135.4387,135.5143,19605.0
2018-06-05 14:00:00,143.36,143.39,143.27,143.35,18460.0,135.5048,135.5332,135.4198,135.4954,18460.0
2018-06-05 14:10:00,143.35,143.45,143.1,143.14,88801.0,135.4954,135.5899,135.2591,135.2969,88801.0
2018-06-05 14:20:00,143.15,143.71,143.15,143.67,40519.0,135.3064,135.8357,135.3064,135.7979,40519.0
2018-06-05 14:30:00,143.67,143.71,143.48,143.69,15480.0,135.7979,135.8357,135.6183,135.8168,15480.0
2018-06-05 14:40:00,143.68,143.79,143.64,143.65,15491.0,135.8073,135.9113,135.7695,135.779,15491.0
2018-06-05 14:50:00,143.65,143.83,143.64,143.83,12417.0,135.779,135.9491,135.7695,135.9491,12417.0
2018-06-05 15:00:00,143.81,143.84,143.59,143.76,13817.0,135.9302,135.9585,135.7222,135.8829,13817.0
2018-06-05 15:10:00,143.74,143.88,143.52,143.59,38002.0,135.864,135.9964,135.6561,135.7222,38002.0
2018-06-05 15:20:00,143.58,143.69,143.4,143.67,28479.0,135.7128,135.8168,135.5427,135.7979,28479.0
2018-06-05 15:30:00,143.65,143.72,143.55,143.61,35152.0,135.779,135.8451,135.6844,135.7412,35152.0
2018-06-05 15:40:00,143.61,143.84,143.61,143.84,71547.0,135.7412,135.9585,135.7412,135.9585,71547.0
2018-06-05 15:50:00,143.81,143.84,143.52,143.69,151882.0,135.9302,135.9585,135.6561,135.8168,151882.0
2018-06-06 09:30:00,144.63,145.34,143.9,144.92,66757.0,136.7053,137.3764,136.0153,136.9794,66757.0
2018-06-06 09:40:00,144.81,144.83,143.9,144.3,39673.0,136.8754,136.8943,136.0153,136.3933,39673.0
2018-06-06 09:50:00,144.29,144.68,144.17,144.65,23366.0,136.3839,136.7525,136.2705,136.7242,23366.0
2018-06-06 10:00:00,144.71,145.02,144.57,144.77,30780.0,136.7809,137.0739,136.6485,136.8376,30780.0
2018-06-06 10:10:00,144.79,145.51,144.77,145.51,72815.0,136.8565,137.537,136.8376,137.537,72815.0
2018-06-06 10:20:00,145.52,145.72,145.27,145.34,13421.0,137.5465,137.7355,137.3102,137.3764,13421.0
2018-06-06 10:30:00,145.26,145.82,145.26,145.8,12559.0,137.3007,137.8301,137.3007,137.8112,12559.0
2018-06-06 10:40:00,145.77,145.95,145.66,145.67,32563.0,137.7828,137.9529,137.6788,137.6883,32563.0
2018-06-06 10:50:00,145.64,145.89,145.59,145.83,35575.0,137.6599,137.8962,137.6127,137.8395,35575.0
2018-06-06 11:00:00,145.84,145.84,145.19,145.21,67292.0,137.849,137.849,137.2346,137.2535,67292.0
2018-06-06 11:10:00,145.21,145.21,144.88,144.91,84448.0,137.2535,137.2535,136.9416,136.9699,84448.0
2018-06-06 11:20:00,144.89,145.01,144.46,145.0,102378.0,136.951,137.0644,136.5446,137.055,102378.0
2018-06-06 11:30:00,145.01,145.05,144.74,144.86,68770.0,137.0644,137.1022,136.8092,136.9227,68770.0
2018-06-06 11:40:00,144.81,145.07,144.72,145.03,60774.0,136.8754,137.1212,136.7903,137.0833,60774.0
2018-06-06 11:50:00,145.06,145.29,144.98,145.22,61228.0,137.1117,137.3291,137.0361,137.2629,61228.0
2018-06-06 12:00:00,145.2,145.48,144.9,145.35,35459.0,137.244,137.5087,136.9605,137.3858,35459.0
2018-06-06 12:10:00,145.4,145.46,145.15,145.25,12225.0,137.4331,137.4898,137.1968,137.2913,12225.0
2018-06-06 12:20:00,145.18,145.4,145.12,145.39,19547.0,137.2251,137.4331,137.1684,137.4236,19547.0
2018-06-06 12:30:00,145.39,145.39,145.13,145.34,22636.0,137.4236,137.4236,137.1779,137.3764,22636.0
2018-06-06 12:40:00,145.31,145.62,145.31,145.51,16760.0,137.348,137.641,137.348,137.537,16760.0
2018-06-06 12:50:00,145.59,145.87,145.5,145.84,17227.0,137.6127,137.8773,137.5276,137.849,17227.0
2018-06-06 13:00:00,145.89,146.03,145.83,146.03,9332.0,137.8962,138.0286,137.8395,138.0286,9332.0
2018-06-06 13:10:00,146.04,146.35,146.01,146.2,10475.0,138.038,138.331,138.0096,138.1892,10475.0
2018-06-06 13:20:00,146.14,146.21,145.86,145.94,27894.0,138.1325,138.1987,137.8679,137.9435,27894.0
2018-06-06 13:30:00,145.95,146.02,145.91,145.96,25774.0,137.9529,138.0191,137.9151,137.9624,25774.0
2018-06-06 13:40:00,146.0,146.01,145.84,145.85,10438.0,138.0002,138.0096,137.849,137.8584,10438.0
2018-06-06 13:50:00,145.88,146.0,145.68,145.77,23111.0,137.8868,138.0002,137.6977,137.7828,23111.0
2018-06-06 14:00:00,145.78,145.84,145.48,145.81,15052.0,137.7922,137.849,137.5087,137.8206,15052.0
2018-06-06 14:10:00,145.8,145.8,145.34,145.34,46212.0,137.8112,137.8112,137.3764,137.3764,46212.0
2018-06-06 14:20:00,145.32,145.65,145.32,145.65,94251.0,137.3575,137.6694,137.3575,137.6694,94251.0
2018-06-06 14:30:00,145.64,145.65,145.42,145.47,44712.0,137.6599,137.6694,137.452,137.4992,44712.0
2018-06-06 14:40:00,145.45,145.52,145.19,145.32,36958.0,137.4803,137.5465,137.2346,137.3575,36958.0
2018-06-06 14:50:00,145.31,145.59,145.25,145.53,66652.0,137.348,137.6127,137.2913,137.5559,66652.0
2018-06-06 15:00:00,145.49,145.81,145.45,145.75,20717.0,137.5181,137.8206,137.4803,137.7639,20717.0
2018-06-06 15:10:00,145.74,145.74,145.52,145.54,33301.0,137.7544,137.7544,137.5465,137.5654,33301.0
2018-06-06 15:20:00,145.52,145.8,145.52,145.8,32382.0,137.5465,137.8112,137.5465,137.8112,32382.0
2018-06-06 15:30:00,145.76,146.01,145.76,145.88,48792.0,137.7733,138.0096,137.7733,137.8868,48792.0
2018-06-06 15:40:00,145.88,145.9,145.56,145.6,67585.0,137.8868,137.9057,137.5843,137.6221,67585.0
2018-06-06 15:50:00,145.66,145.67,145.48,145.65,124487.0,137.6788,137.6883,137.5087,137.6694,124487.0
2018-06-07 09:30:00,144.15,145.44,143.8,145.44,62450.0,136.2516,137.4709,135.9207,137.4709,62450.0
2018-06-07 09:40:00,145.45,145.84,145.16,145.8,36210.0,137.4803,137.849,137.2062,137.8112,36210.0
2018-06-07 09:50:00,145.75,146.37,145.6,145.75,30681.0,137.7639,138.3499,137.6221,137.7639,30681.0
2018-06-07 10:00:00,145.7,145.81,145.34,145.44,30037.0,137.7166,137.8206,137.3764,137.4709,30037.0
2018-06-07 10:10:00,145.42,145.42,145.17,145.21,9320.0,137.452,137.452,137.2157,137.2535,9320.0
2018-06-07 10:20:00,145.15,145.2,144.95,144.99,35405.0,137.1968,137.244,137.0077,137.0455,35405.0
2018-06-07 10:30:00,144.92,145.38,144.9,145.38,14240.0,136.9794,137.4142,136.9605,137.4142,14240.0
2018-06-07 10:40:00,145.44,145.75,145.44,145.68,9295.0,137.4709,137.7639,137.4709,137.6977,9295.0
2018-06-07 10:50:00,145.62,145.81,145.37,145.66,16083.0,137.641,137.8206,137.4047,137.6788,16083.0
2018-06-07 11:00:00,145.62,145.7,145.36,145.45,40802.0,137.641,137.7166,137.3953,137.4803,40802.0
2018-06-07 11:10:00,145.44,145.44,145.09,145.22,15866.0,137.4709,137.4709,137.1401,137.2629,15866.0
2018-06-07 11:20:00,145.23,145.45,144.98,145.45,42486.0,137.2724,137.4803,137.0361,137.4803,42486.0
2018-06-07 11:30:00,145.48,145.71,145.45,145.65,16196.0,137.5087,137.7261,137.4803,137.6694,16196.0
2018-06-07 11:40:00,145.65,145.71,145.5,145.55,19623.0,137.6694,137.7261,137.5276,137.5749,19623.0
2018-06-07 11:50:00,145.52,145.62,145.31,145.51,10528.0,137.5465,137.641,137.348,137.537,10528.0
2018-06-07 12:00:00,145.52,145.69,145.5,145.64,10812.0,137.5465,137.7072,137.5276,137.6599,10812.0
2018-06-07 12:10:00,145.62,145.68,145.54,145.66,9124.0,137.641,137.6977,137.5654,137.6788,9124.0
2018-06-07 12:20:00,145.63,145.71,145.55,145.7,12141.0,137.6505,137.7261,137.5749,137.7166,12141.0
2018-06-07 12:30:00,145.68,145.71,145.41,145.42,15642.0,137.6977,137.7261,137.4425,137.452,15642.0
2018-06-07 12:40:00,145.45,145.49,145.36,145.41,5530.0,137.4803,137.5181,137.3953,137.4425,5530.0
2018-06-07 12:50:00,145.37,145.6,145.36,145.6,7261.0,137.4047,137.6221,137.3953,137.6221,7261.0
2018-06-07 13:00:00,145.6,145.68,145.47,145.48,5828.0,137.6221,137.6977,137.4992,137.5087,5828.0
2018-06-07 13:10:00,145.46,145.59,145.28,145.34,7396.0,137.4898,137.6127,137.3196,137.3764,7396.0
2018-06-07 13:20:00,145.26,145.48,145.26,145.38,7762.0,137.3007,137.5087,137.3007,137.4142,7762.0
2018-06-07 13:30:00,145.35,145.39,145.07,145.11,4672.0,137.3858,137.4236,137.1212,137.159,4672.0
2018-06-07 13:40:00,145.06,145.44,145.06,145.44,8035.0,137.1117,137.4709,137.1117,137.4709,8035.0
2018-06-07 13:50:00,145.44,145.44,145.23,145.28,7167.0,137.4709,137.4709,137.2724,137.3196,7167.0
2018-06-07 14:00:00,145.3,145.46,145.14,145.37,9537.0,137.3386,137.4898,137.1873,137.4047,9537.0
2018-06-07 14:10:00,145.4,145.54,145.31,145.43,12768.0,137.4331,137.5654,137.348,137.4614,12768.0
2018-06-07 14:20:00,145.41,145.46,145.32,145.39,13633.0,137.4425,137.4898,137.3575,137.4236,13633.0
2018-06-07 14:30:00,145.39,145.45,145.3,145.42,14101.0,137.4236,137.4803,137.3386,137.452,14101.0
2018-06-07 14:40:00,145.4,145.65,145.35,145.61,10711.0,137.4331,137.6694,137.3858,137.6316,10711.0
2018-06-07 14:50:00,145.61,145.62,145.45,145.45,14868.0,137.6316,137.641,137.4803,137.4803,14868.0
2018-06-07 15:00:00,145.41,145.41,145.17,145.2,13268.0,137.4425,137.4425,137.2157,137.244,13268.0
2018-06-07 15:10:00,145.16,145.34,145.11,145.33,14683.0,137.2062,137.3764,137.159,137.3669,14683.0
2018-06-07 15:20:00,145.34,145.65,145.34,145.6,60875.0,137.3764,137.6694,137.3764,137.6221,60875.0
2018-06-07 15:30:00,145.61,145.66,145.46,145.66,14357.0,137.6316,137.6788,137.4898,137.6788,14357.0
2018-06-07 15:40:00,145.63,145.63,145.34,145.34,38849.0,137.6505,137.6505,137.3764,137.3764,38849.0
2018-06-07 15:50:00,145.37,145.7,145.35,145.6,93852.0,137.4047,137.7166,137.3858,137.6221,93852.0
2018-06-08 09:30:00,146.01,146.16,145.13,145.43,32249.0,138.0096,138.1514,137.1779,137.4614,32249.0
2018-06-08 09:40:00,145.34,145.78,145.15,145.38,12528.0,137.3764,137.7922,137.1968,137.4142,12528.0
2018-06-08 09:50:00,145.33,145.51,144.87,145.46,15642.0,137.3669,137.537,136.9321,137.4898,15642.0
2018-06-08 10:00:00,145.38,145.38,144.77,144.8,11727.0,137.4142,137.4142,136.8376,136.8659,11727.0
2018-06-08 10:10:00,144.83,144.99,144.53,144.63,10574.0,136.8943,137.0455,136.6107,136.7053,10574.0
2018-06-08 10:20:00,144.67,145.0,144.66,144.89,13580.0,136.7431,137.055,136.7336,136.951,13580.0
2018-06-08 10:30:00,144.89,145.03,144.47,144.54,29940.0,136.951,137.0833,136.554,136.6202,29940.0
2018-06-08 10:40:00,144.46,144.58,144.27,144.27,13555.0,136.5446,136.658,136.365,136.365,13555.0
2018-06-08 10:50:00,144.31,144.79,144.3,144.71,17585.0,136.4028,136.8565,136.3933,136.7809,17585.0
2018-06-08 11:00:00,144.71,144.76,144.28,144.36,22982.0,136.7809,136.8281,136.3744,136.4501,22982.0
2018-06-08 11:10:00,144.34,144.41,144.18,144.18,25646.0,136.4312,136.4973,136.2799,136.2799,25646.0
2018-06-08 11:20:00,144.11,144.37,143.9,144.3,41891.0,136.2138,136.4595,136.0153,136.3933,41891.0
2018-06-08 11:30:00,144.32,144.32,143.93,143.98,18887.0,136.4122,136.4122,136.0436,136.0909,18887.0
2018-06-08 11:40:00,144.02,144.19,143.89,144.08,14374.0,136.1287,136.2894,136.0058,136.1854,14374.0
2018-06-08 11:50:00,144.04,144.69,143.97,144.49,12617.0,136.1476,136.762,136.0814,136.5729,12617.0
2018-06-08 12:00:00,144.55,144.67,144.29,144.66,11734.0,136.6296,136.7431,136.3839,136.7336,11734.0
2018-06-08 12:10:00,144.63,144.73,144.54,144.71,9573.0,136.7053,136.7998,136.6202,136.7809,9573.0
2018-06-08 12:20:00,144.77,145.01,144.77,144.97,12976.0,136.8376,137.0644,136.8376,137.0266,12976.0
2018-06-08 12:30:00,144.99,145.24,144.99,145.05,5818.0,137.0455,137.2818,137.0455,137.1022,5818.0
2018-06-08 12:40:00,145.0,145.05,144.84,144.88,15630.0,137.055,137.1022,136.9038,136.9416,15630.0
2018-06-08 12:50:00,144.88,145.13,144.88,145.01,8321.0,136.9416,137.1779,136.9416,137.0644,8321.0
2018-06-08 13:00:00,145.01,145.05,144.54,144.54,17066.0,137.0644,137.1022,136.6202,136.6202,17066.0
2018-06-08 13:10:00,144.59,144.8,144.48,144.67,12170.0,136.6675,136.8659,136.5635,136.7431,12170.0
2018-06-08 13:20:00,144.66,144.78,144.61,144.67,13435.0,136.7336,136.847,136.6864,136.7431,13435.0
2018-06-08 13:30:00,144.66,144.8,144.43,144.49,15588.0,136.7336,136.8659,136.5162,136.5729,15588.0
2018-06-08 13:40:00,144.53,144.68,144.47,144.6,18641.0,136.6107,136.7525,136.554,136.6769,18641.0
2018-06-08 13:50:00,144.61,144.71,144.36,144.65,15547.0,136.6864,136.7809,136.4501,136.7242,15547.0
2018-06-08 14:00:00,144.71,144.74,144.56,144.74,11968.0,136.7809,136.8092,136.6391,136.8092,11968.0
2018-06-08 14:10:00,144.76,144.95,144.67,144.77,20164.0,136.8281,137.0077,136.7431,136.8376,20164.0
2018-06-08 14:20:00,144.78,145.08,144.78,144.94,10451.0,136.847,137.1306,136.847,136.9983,10451.0
2018-06-08 14:30:00,144.96,145.01,144.82,144.96,11987.0,137.0172,137.0644,136.8849,137.0172,11987.0
2018-06-08 14:40:00,144.97,145.22,144.97,145.0,13883.0,137.0266,137.2629,137.0266,137.055,13883.0
2018-06-08 14:50:00,145.02,145.02,144.8,144.82,16598.0,137.0739,137.0739,136.8659,136.8849,16598.0
2018-06-08 15:00:00,144.83,145.09,144.82,145.01,16895.0,136.8943,137.1401,136.8849,137.0644,16895.0
2018-06-08 15:10:00,145.0,145.14,144.96,144.97,23340.0,137.055,137.1873,137.0172,137.0266,23340.0
2018-06-08 15:20:00,144.99,145.23,144.96,145.15,13566.0,137.0455,137.2724,137.0172,137.1968,13566.0
2018-06-08 15:30:00,145.14,145.24,145.08,145.2,27536.0,137.1873,137.2818,137.1306,137.244,27536.0
2018-06-08 15:40:00,145.22,145.43,145.19,145.34,42165.0,137.2629,137.4614,137.2346,137.3764,42165.0
2018-06-08 15:50:00,145.36,145.41,145.22,145.33,129949.0,137.3953,137.4425,137.2629,137.3669,129949.0
2018-06-11 09:30:00,145.29,145.32,144.66,145.09,15309.0,137.3291,137.3575,136.7336,137.1401,15309.0
2018-06-11 09:40:00,145.03,145.26,144.61,145.18,17572.0,137.0833,137.3007,136.6864,137.2251,17572.0
2018-06-11 09:50:00,145.1,145.2,144.8,145.16,10805.0,137.1495,137.244,136.8659,137.2062,10805.0
2018-06-11 10:00:00,145.11,145.11,144.36,144.7,22644.0,137.159,137.159,136.4501,136.7714,22644.0
2018-06-11 10:10:00,144.8,145.15,144.62,145.02,15208.0,136.8659,137.1968,136.6958,137.0739,15208.0
2018-06-11 10:20:00,145.04,145.57,145.04,145.57,34211.0,137.0928,137.5938,137.0928,137.5938,34211.0
2018-06-11 10:30:00,145.59,145.73,145.22,145.53,64396.0,137.6127,137.745,137.2629,137.5559,64396.0
2018-06-11 10:40:00,145.5,145.86,145.48,145.86,131962.0,137.5276,137.8679,137.5087,137.8679,131962.0
2018-06-11 10:50:00,145.86,146.38,145.72,146.09,63236.0,137.8679,138.3594,137.7355,138.0853,63236.0
2018-06-11 11:00:00,146.11,146.3,145.74,145.93,24209.0,138.1042,138.2838,137.7544,137.934,24209.0
2018-06-11 11:10:00,145.92,146.14,145.77,145.81,20184.0,137.9246,138.1325,137.7828,137.8206,20184.0
2018-06-11 11:20:00,145.84,146.0,145.46,145.78,15895.0,137.849,138.0002,137.4898,137.7922,15895.0
2018-06-11 11:30:00,145.79,145.9,145.51,145.73,7110.0,137.8017,137.9057,137.537,137.745,7110.0
2018-06-11 11:40:00,145.65,145.87,145.64,145.73,12189.0,137.6694,137.8773,137.6599,137.745,12189.0
2018-06-11 11:50:00,145.68,145.77,145.29,145.5,17045.0,137.6977,137.7828,137.3291,137.5276,17045.0
2018-06-11 12:00:00,145.57,145.57,145.37,145.52,12002.0,137.5938,137.5938,137.4047,137.5465,12002.0
2018-06-11 12:10:00,145.51,145.55,145.32,145.35,10657.0,137.537,137.5749,137.3575,137.3858,10657.0
2018-06-11 12:20:00,145.38,145.59,145.38,145.55,12921.0,137.4142,137.6127,137.4142,137.5749,12921.0
2018-06-11 12:30:00,145.62,145.78,145.37,145.74,24075.0,137.641,137.7922,137.4047,137.7544,24075.0
2018-06-11 12:40:00,145.75,145.86,145.65,145.75,12362.0,137.7639,137.8679,137.6694,137.7639,12362.0
2018-06-11 12:50:00,145.77,145.9,145.76,145.85,23638.0,137.7828,137.9057,137.7733,137.8584,23638.0
2018-06-11 13:00:00,145.87,145.88,145.73,145.81,19884.0,137.8773,137.8868,137.745,137.8206,19884.0
2018-06-11 13:10:00,145.8,145.83,145.73,145.78,6964.0,137.8112,137.8395,137.745,137.7922,6964.0
2018-06-11 13:20:00,145.83,145.83,145.67,145.67,10281.0,137.8395,137.8395,137.6883,137.6883,10281.0
2018-06-11 13:30:00,145.71,145.82,145.46,145.5,34014.0,137.7261,137.8301,137.4898,137.5276,34014.0
2018-06-11 13:40:00,145.51,145.58,145.37,145.41,10562.0,137.537,137.6032,137.4047,137.4425,10562.0
2018-06-11 13:50:00,145.44,145.5,145.29,145.34,12938.0,137.4709,137.5276,137.3291,137.3764,12938.0
2018-06-11 14:00:00,145.32,145.58,145.26,145.44,10744.0,137.3575,137.6032,137.3007,137.4709,10744.0
2018-06-11 14:10:00,145.44,145.64,145.38,145.61,7303.0,137.4709,137.6599,137.4142,137.6316,7303.0
2018-06-11 14:20:00,145.64,145.64,145.35,145.44,12036.0,137.6599,137.6599,137.3858,137.4709,12036.0
2018-06-11 14:30:00,145.41,145.54,145.41,145.49,8581.0,137.4425,137.5654,137.4425,137.5181,8581.0
2018-06-11 14:40:00,145.5,145.54,145.43,145.47,14567.0,137.5276,137.5654,137.4614,137.4992,14567.0
2018-06-11 14:50:00,145.47,145.58,145.45,145.55,11005.0,137.4992,137.6032,137.4803,137.5749,11005.0
2018-06-11 15:00:00,145.55,145.56,145.44,145.5,11194.0,137.5749,137.5843,137.4709,137.5276,11194.0
2018-06-11 15:10:00,145.53,145.7,145.5,145.5,12829.0,137.5559,137.7166,137.5276,137.5276,12829.0
2018-06-11 15:20:00,145.52,145.66,145.51,145.55,15473.0,137.5465,137.6788,137.537,137.5749,15473.0
2018-06-11 15:30:00,145.53,145.67,145.5,145.53,21320.0,137.5559,137.6883,137.5276,137.5559,21320.0
2018-06-11 15:40:00,145.53,145.6,145.33,145.6,32872.0,137.5559,137.6221,137.3669,137.6221,32872.0
2018-06-11 15:50:00,145.59,145.61,145.15,145.22,80462.0,137.6127,137.6316,137.1968,137.2629,80462.0
2018-06-12 09:30:00,145.67,145.91,145.16,145.91,24334.0,137.6883,137.9151,137.2062,137.9151,24334.0
2018-06-12 09:40:00,145.75,145.75,144.52,144.52,20456.0,137.7639,137.7639,136.6013,136.6013,20456.0
2018-06-12 09:50:00,144.58,144.62,144.31,144.45,12099.0,136.658,136.6958,136.4028,136.5351,12099.0
2018-06-12 10:00:00,144.6,144.9,144.54,144.66,17962.0,136.6769,136.9605,136.6202,136.7336,17962.0
2018-06-12 10:10:00,144.52,144.7,144.17,144.28,48949.0,136.6013,136.7714,136.2705,136.3744,48949.0
2018-06-12 10:20:00,144.3,144.35,143.77,143.94,25354.0,136.3933,136.4406,135.8924,136.0531,25354.0
2018-06-12 10:30:00,143.93,144.68,143.92,144.57,83479.0,136.0436,136.7525,136.0342,136.6485,83479.0
2018-06-12 10:40:00,144.49,144.61,144.37,144.41,29404.0,136.5729,136.6864,136.4595,136.4973,29404.0
2018-06-12 10:50:00,144.41,144.8,144.29,144.73,22712.0,136.4973,136.8659,136.3839,136.7998,22712.0
2018-06-12 11:00:00,144.74,144.93,144.43,144.49,22985.0,136.8092,136.9888,136.5162,136.5729,22985.0
2018-06-12 11:10:00,144.49,144.68,144.44,144.58,21251.0,136.5729,136.7525,136.5257,136.658,21251.0
2018-06-12 11:20:00,144.57,144.76,144.48,144.48,25274.0,136.6485,136.8281,136.5635,136.5635,25274.0
2018-06-12 11:30:00,144.5,144.61,144.42,144.61,12991.0,136.5824,136.6864,136.5068,136.6864,12991.0
2018-06-12 11:40:00,144.62,144.79,144.48,144.58,18887.0,136.6958,136.8565,136.5635,136.658,18887.0
2018-06-12 11:50:00,144.6,145.14,144.57,145.09,25490.0,136.6769,137.1873,136.6485,137.1401,25490.0
2018-06-12 12:00:00,145.04,145.51,144.95,145.39,18663.0,137.0928,137.537,137.0077,137.4236,18663.0
2018-06-12 12:10:00,145.37,145.42,145.26,145.38,12862.0,137.4047,137.452,137.3007,137.4142,12862.0
2018-06-12 12:20:00,145.37,145.42,145.23,145.42,13623.0,137.4047,137.452,137.2724,137.452,13623.0
2018-06-12 12:30:00,145.42,145.45,145.19,145.28,16258.0,137.452,137.4803,137.2346,137.3196,16258.0
2018-06-12 12:40:00,145.28,145.6,145.24,145.56,33029.0,137.3196,137.6221,137.2818,137.5843,33029.0
2018-06-12 12:50:00,145.56,145.64,145.48,145.57,17967.0,137.5843,137.6599,137.5087,137.5938,17967.0
2018-06-12 13:00:00,145.61,145.65,145.44,145.45,16291.0,137.6316,137.6694,137.4709,137.4803,16291.0
2018-06-12 13:10:00,145.45,145.54,145.36,145.48,31760.0,137.4803,137.5654,137.3953,137.5087,31760.0
2018-06-12 13:20:00,145.48,145.54,145.32,145.43,25222.0,137.5087,137.5654,137.3575,137.4614,25222.0
2018-06-12 13:30:00,145.44,145.61,145.38,145.57,11122.0,137.4709,137.6316,137.4142,137.5938,11122.0
2018-06-12 13:40:00,145.56,145.62,145.35,145.4,35310.0,137.5843,137.641,137.3858,137.4331,35310.0
2018-06-12 13:50:00,145.4,145.43,145.2,145.28,25158.0,137.4331,137.4614,137.244,137.3196,25158.0
2018-06-12 14:00:00,145.28,145.3,145.07,145.15,23818.0,137.3196,137.3386,137.1212,137.1968,23818.0
2018-06-12 14:10:00,145.13,145.24,145.02,145.24,23271.0,137.1779,137.2818,137.0739,137.2818,23271.0
2018-06-12 14:20:00,145.19,145.5,145.18,145.35,13758.0,137.2346,137.5276,137.2251,137.3858,13758.0
2018-06-12 14:30:00,145.32,145.53,145.17,145.29,11831.0,137.3575,137.5559,137.2157,137.3291,11831.0
2018-06-12 14:40:00,145.36,145.41,145.17,145.17,9905.0,137.3953,137.4425,137.2157,137.2157,9905.0
2018-06-12 14:50:00,145.15,145.3,145.13,145.15,14044.0,137.1968,137.3386,137.1779,137.1968,14044.0
2018-06-12 15:00:00,145.19,145.49,145.19,145.46,12013.0,137.2346,137.5181,137.2346,137.4898,12013.0
2018-06-12 15:10:00,145.47,145.5,145.36,145.41,20842.0,137.4992,137.5276,137.3953,137.4425,20842.0
2018-06-12 15:20:00,145.39,145.6,145.37,145.53,23574.0,137.4236,137.6221,137.4047,137.5559,23574.0
2018-06-12 15:30:00,145.54,145.69,145.52,145.57,36510.0,137.5654,137.7072,137.5465,137.5938,36510.0
2018-06-12 15:40:00,145.58,145.6,145.4,145.52,52011.0,137.6032,137.6221,137.4331,137.5465,52011.0
2018-06-12 15:50:00,145.52,145.64,145.51,145.6,120270.0,137.5465,137.6599,137.537,137.6221,120270.0
2018-06-13 09:30:00,146.12,148.32,146.09,148.21,145664.0,138.1136,140.1931,138.0853,140.0891,145664.0
2018-06-13 09:40:00,148.23,148.24,147.35,147.66,82088.0,140.108,140.1175,139.2762,139.5692,82088.0
2018-06-13 09:50:00,147.68,147.9,147.11,147.74,419469.0,139.5881,139.7961,139.0494,139.6449,419469.0
2018-06-13 10:00:00,147.71,147.86,147.51,147.52,105716.0,139.6165,139.7583,139.4275,139.4369,105716.0
2018-06-13 10:10:00,147.51,147.65,147.04,147.3,70971.0,139.4275,139.5598,138.9832,139.229,70971.0
2018-06-13 10:20:00,147.33,148.62,147.14,148.48,85271.0,139.2573,140.4766,139.0777,140.3443,85271.0
2018-06-13 10:30:00,148.48,149.17,148.48,149.0,80029.0,140.3443,140.9965,140.3443,140.8358,80029.0
2018-06-13 10:40:00,148.97,149.46,148.77,149.12,70209.0,140.8075,141.2706,140.6184,140.9492,70209.0
2018-06-13 10:50:00,149.09,149.58,149.07,149.57,36819.0,140.9209,141.384,140.902,141.3746,36819.0
2018-06-13 11:00:00,149.58,149.78,149.32,149.68,54993.0,141.384,141.5731,141.1383,141.4786,54993.0
2018-06-13 11:10:00,149.7,149.7,148.73,148.75,32318.0,141.4975,141.4975,140.5806,140.5995,32318.0
2018-06-13 11:20:00,148.78,149.19,148.64,149.19,37681.0,140.6279,141.0154,140.4955,141.0154,37681.0
2018-06-13 11:30:00,149.15,149.24,148.91,149.17,30644.0,140.9776,141.0627,140.7507,140.9965,30644.0
2018-06-13 11:40:00,149.17,149.46,149.14,149.23,40321.0,140.9965,141.2706,140.9681,141.0532,40321.0
2018-06-13 11:50:00,149.25,149.48,149.13,149.42,20161.0,141.0721,141.2895,140.9587,141.2328,20161.0
2018-06-13 12:00:00,149.41,149.61,149.38,149.55,20759.0,141.2234,141.4124,141.195,141.3557,20759.0
2018-06-13 12:10:00,149.54,149.58,149.42,149.53,30365.0,141.3462,141.384,141.2328,141.3368,30365.0
2018-06-13 12:20:00,149.54,149.78,149.51,149.67,33564.0,141.3462,141.5731,141.3179,141.4691,33564.0
2018-06-13 12:30:00,149.67,149.93,149.63,149.92,27495.0,141.4691,141.7149,141.4313,141.7054,27495.0
2018-06-13 12:40:00,149.87,150.27,149.78,149.78,51906.0,141.6581,142.0362,141.5731,141.5731,51906.0
2018-06-13 12:50:00,149.76,149.79,149.55,149.58,16556.0,141.5542,141.5825,141.3557,141.384,16556.0
2018-06-13 13:00:00,149.55,149.76,149.55,149.71,13629.0,141.3557,141.5542,141.3557,141.5069,13629.0
2018-06-13 13:10:00,149.72,149.75,149.66,149.7,16516.0,141.5164,141.5447,141.4597,141.4975,16516.0
2018-06-13 13:20:00,149.68,149.68,149.32,149.45,20252.0,141.4786,141.4786,141.1383,141.2612,20252.0
2018-06-13 13:30:00,149.43,149.43,149.27,149.37,22574.0,141.2423,141.2423,141.091,141.1855,22574.0
2018-06-13 13:40:00,149.37,149.38,149.14,149.15,18202.0,141.1855,141.195,140.9681,140.9776,18202.0
2018-06-13 13:50:00,149.15,149.3,149.13,149.23,24382.0,140.9776,141.1194,140.9587,141.0532,24382.0
2018-06-13 14:00:00,149.22,149.29,148.97,149.13,28982.0,141.0438,141.1099,140.8075,140.9587,28982.0
2018-06-13 14:10:00,149.11,149.37,149.09,149.31,39804.0,140.9398,141.1855,140.9209,141.1288,39804.0
2018-06-13 14:20:00,149.31,149.53,149.28,149.53,34665.0,141.1288,141.3368,141.1005,141.3368,34665.0
2018-06-13 14:30:00,149.53,149.76,149.38,149.46,53382.0,141.3368,141.5542,141.195,141.2706,53382.0
2018-06-13 14:40:00,149.47,149.73,149.47,149.63,36337.0,141.2801,141.5258,141.2801,141.4313,36337.0
2018-06-13 14:50:00,149.64,150.07,149.63,150.07,34606.0,141.4407,141.8472,141.4313,141.8472,34606.0
2018-06-13 15:00:00,150.09,150.34,149.99,150.02,54540.0,141.8661,142.1024,141.7716,141.7999,54540.0
2018-06-13 15:10:00,150.0,150.04,149.85,149.89,48985.0,141.781,141.8188,141.6392,141.677,48985.0
2018-06-13 15:20:00,149.9,150.0,149.61,149.69,55804.0,141.6865,141.781,141.4124,141.488,55804.0
2018-06-13 15:30:00,149.69,149.88,149.66,149.87,85550.0,141.488,141.6676,141.4597,141.6581,85550.0
2018-06-13 15:40:00,149.86,149.91,149.65,149.76,161073.0,141.6487,141.696,141.4502,141.5542,161073.0
2018-06-13 15:50:00,149.76,149.76,149.29,149.45,280068.0,141.5542,141.5542,141.1099,141.2612,280068.0
2018-06-14 09:30:00,150.0,150.06,148.79,149.56,47586.0,141.781,141.8377,140.6373,141.3651,47586.0
2018-06-14 09:40:00,149.58,150.63,149.57,150.2,71742.0,141.384,142.3765,141.3746,141.9701,71742.0
2018-06-14 09:50:00,150.17,151.13,150.11,150.73,59850.0,141.9417,142.8491,141.885,142.471,59850.0
2018-06-14 10:00:00,150.8,151.24,150.7,150.89,51241.0,142.5372,142.9531,142.4427,142.6223,51241.0
2018-06-14 10:10:00,150.89,151.1,150.73,150.94,45144.0,142.6223,142.8207,142.471,142.6695,45144.0
2018-06-14 10:20:00,150.92,151.05,150.63,150.83,30522.0,142.6506,142.7735,142.3765,142.5655,30522.0
2018-06-14 10:30:00,150.83,150.83,150.25,150.26,39104.0,142.5655,142.5655,142.0173,142.0268,39104.0
2018-06-14 10:40:00,150.29,150.67,150.14,150.64,29675.0,142.0551,142.4143,141.9134,142.386,29675.0
2018-06-14 10:50:00,150.62,150.63,150.2,150.47,41188.0,142.3671,142.3765,141.9701,142.2253,41188.0
2018-06-14 11:00:00,150.47,150.47,150.03,150.15,32171.0,142.2253,142.2253,141.8094,141.9228,32171.0
2018-06-14 11:10:00,150.18,150.26,149.97,150.21,28516.0,141.9512,142.0268,141.7527,141.9795,28516.0
2018-06-14 11:20:00,150.23,150.64,150.21,150.58,26964.0,141.9984,142.386,141.9795,142.3292,26964.0
2018-06-14 11:30:00,150.6,150.72,150.57,150.72,22157.0,142.3481,142.4616,142.3198,142.4616,22157.0
2018-06-14 11:40:00,150.71,150.85,150.71,150.8,21494.0,142.4521,142.5844,142.4521,142.5372,21494.0
2018-06-14 11:50:00,150.82,150.98,150.79,150.94,25312.0,142.5561,142.7073,142.5277,142.6695,25312.0
2018-06-14 12:00:00,150.95,151.02,150.87,150.91,35717.0,142.679,142.7451,142.6034,142.6412,35717.0
2018-06-14 12:10:00,150.95,150.99,150.63,150.67,13674.0,142.679,142.7168,142.3765,142.4143,13674.0
2018-06-14 12:20:00,150.67,150.72,150.55,150.57,20718.0,142.4143,142.4616,142.3009,142.3198,20718.0
2018-06-14 12:30:00,150.58,150.71,150.43,150.45,19359.0,142.3292,142.4521,142.1875,142.2064,19359.0
2018-06-14 12:40:00,150.44,150.54,150.35,150.48,15848.0,142.1969,142.2914,142.1118,142.2347,15848.0
2018-06-14 12:50:00,150.48,150.72,150.48,150.7,15731.0,142.2347,142.4616,142.2347,142.4427,15731.0
2018-06-14 13:00:00,150.72,150.79,150.61,150.69,18857.0,142.4616,142.5277,142.3576,142.4332,18857.0
2018-06-14 13:10:00,150.71,150.71,150.49,150.59,13151.0,142.4521,142.4521,142.2442,142.3387,13151.0
2018-06-14 13:20:00,150.62,150.63,150.37,150.4,18508.0,142.3671,142.3765,142.1307,142.1591,18508.0
2018-06-14 13:30:00,150.42,150.47,150.32,150.35,32445.0,142.178,142.2253,142.0835,142.1118,32445.0
2018-06-14 13:40:00,150.37,150.37,150.25,150.26,14185.0,142.1307,142.1307,142.0173,142.0268,14185.0
2018-06-14 13:50:00,150.27,150.47,150.11,150.47,20312.0,142.0362,142.2253,141.885,142.2253,20312.0
2018-06-14 14:00:00,150.49,150.53,150.42,150.45,17044.0,142.2442,142.282,142.178,142.2064,17044.0
2018-06-14 14:10:00,150.42,150.58,150.39,150.54,36777.0,142.178,142.3292,142.1497,142.2914,36777.0
2018-06-14 14:20:00,150.55,150.71,150.46,150.6,33181.0,142.3009,142.4521,142.2158,142.3481,33181.0
2018-06-14 14:30:00,150.62,150.62,150.45,150.48,23718.0,142.3671,142.3671,142.2064,142.2347,23718.0
2018-06-14 14:40:00,150.47,150.68,150.45,150.63,27366.0,142.2253,142.4238,142.2064,142.3765,27366.0
2018-06-14 14:50:00,150.63,150.79,150.49,150.69,49415.0,142.3765,142.5277,142.2442,142.4332,49415.0
2018-06-14 15:00:00,150.71,150.74,150.48,150.54,25911.0,142.4521,142.4805,142.2347,142.2914,25911.0
2018-06-14 15:10:00,150.51,150.69,150.51,150.62,34586.0,142.2631,142.4332,142.2631,142.3671,34586.0
2018-06-14 15:20:00,150.65,150.68,150.59,150.65,29854.0,142.3954,142.4238,142.3387,142.3954,29854.0
2018-06-14 15:30:00,150.64,150.72,150.51,150.51,50711.0,142.386,142.4616,142.2631,142.2631,50711.0
2018-06-14 15:40:00,150.52,150.54,150.31,150.31,78325.0,142.2725,142.2914,142.074,142.074,78325.0
2018-06-14 15:50:00,150.31,150.31,149.91,150.0,177572.0,142.074,142.074,141.696,141.781,177572.0
2018-06-15 09:30:00,149.73,151.08,149.51,150.61,197319.0,141.5258,142.8018,141.3179,142.3576,197319.0
2018-06-15 09:40:00,150.58,150.87,150.4,150.64,41965.0,142.3292,142.6034,142.1591,142.386,41965.0
2018-06-15 09:50:00,150.6,150.88,150.43,150.82,38176.0,142.3481,142.6128,142.1875,142.5561,38176.0
2018-06-15 10:00:00,150.81,150.95,150.64,150.78,53071.0,142.5466,142.679,142.386,142.5183,53071.0
2018-06-15 10:10:00,150.79,150.85,150.46,150.57,19723.0,142.5277,142.5844,142.2158,142.3198,19723.0
2018-06-15 10:20:00,150.57,150.77,150.21,150.21,36824.0,142.3198,142.5088,141.9795,141.9795,36824.0
2018-06-15 10:30:00,150.2,150.25,149.2,149.33,40724.0,141.9701,142.0173,141.0249,141.1477,40724.0
2018-06-15 10:40:00,149.34,150.06,149.32,150.06,25870.0,141.1572,141.8377,141.1383,141.8377,25870.0
2018-06-15 10:50:00,150.08,150.38,150.05,150.12,30071.0,141.8566,142.1402,141.8283,141.8944,30071.0
2018-06-15 11:00:00,150.11,150.63,150.11,150.57,19576.0,141.885,142.3765,141.885,142.3198,19576.0
2018-06-15 11:10:00,150.6,150.82,150.54,150.59,23578.0,142.3481,142.5561,142.2914,142.3387,23578.0
2018-06-15 11:20:00,150.56,150.66,150.54,150.61,21764.0,142.3103,142.4049,142.2914,142.3576,21764.0
2018-06-15 11:30:00,150.59,150.68,150.34,150.34,31915.0,142.3387,142.4238,142.1024,142.1024,31915.0
2018-06-15 11:40:00,150.32,150.61,150.27,150.53,39830.0,142.0835,142.3576,142.0362,142.282,39830.0
2018-06-15 11:50:00,150.55,150.59,150.43,150.52,40533.0,142.3009,142.3387,142.1875,142.2725,40533.0
2018-06-15 12:00:00,150.54,150.54,150.42,150.46,38081.0,142.2914,142.2914,142.178,142.2158,38081.0
2018-06-15 12:10:00,150.44,150.54,150.39,150.5,131975.0,142.1969,142.2914,142.1497,142.2536,131975.0
2018-06-15 12:20:00,150.5,150.53,150.42,150.46,49219.0,142.2536,142.282,142.178,142.2158,49219.0
2018-06-15 12:30:00,150.5,150.52,150.35,150.45,19625.0,142.2536,142.2725,142.1118,142.2064,19625.0
2018-06-15 12:40:00,150.48,150.48,150.4,150.45,11627.0,142.2347,142.2347,142.1591,142.2064,11627.0
2018-06-15 12:50:00,150.44,150.54,150.41,150.47,33698.0,142.1969,142.2914,142.1686,142.2253,33698.0
2018-06-15 13:00:00,150.46,150.51,150.43,150.46,16501.0,142.2158,142.2631,142.1875,142.2158,16501.0
2018-06-15 13:10:00,150.45,150.49,150.35,150.37,17638.0,142.2064,142.2442,142.1118,142.1307,17638.0
2018-06-15 13:20:00,150.37,150.43,150.26,150.32,25557.0,142.1307,142.1875,142.0268,142.0835,25557.0
2018-06-15 13:30:00,150.29,150.36,150.26,150.27,17380.0,142.0551,142.1213,142.0268,142.0362,17380.0
2018-06-15 13:40:00,150.25,150.27,150.09,150.09,28409.0,142.0173,142.0362,141.8661,141.8661,28409.0
2018-06-15 13:50:00,150.08,150.11,149.75,149.85,20534.0,141.8566,141.885,141.5447,141.6392,20534.0
2018-06-15 14:00:00,149.86,149.95,149.78,149.92,37718.0,141.6487,141.7338,141.5731,141.7054,37718.0
2018-06-15 14:10:00,149.94,150.13,149.93,150.11,25206.0,141.7243,141.9039,141.7149,141.885,25206.0
2018-06-15 14:20:00,150.13,150.4,150.12,150.29,44044.0,141.9039,142.1591,141.8944,142.0551,44044.0
2018-06-15 14:30:00,150.31,150.35,150.18,150.22,36877.0,142.074,142.1118,141.9512,141.989,36877.0
2018-06-15 14:40:00,150.26,150.35,150.18,150.18,40524.0,142.0268,142.1118,141.9512,141.9512,40524.0
2018-06-15 14:50:00,150.16,150.28,150.13,150.16,44174.0,141.9323,142.0457,141.9039,141.9323,44174.0
2018-06-15 15:00:00,150.13,150.18,150.03,150.1,50167.0,141.9039,141.9512,141.8094,141.8755,50167.0
2018-06-15 15:10:00,150.11,150.11,149.94,150.03,52746.0,141.885,141.885,141.7243,141.8094,52746.0
2018-06-15 15:20:00,150.02,150.09,149.9,150.02,84410.0,141.7999,141.8661,141.6865,141.7999,84410.0
2018-06-15 15:30:00,150.02,150.12,149.99,150.1,90775.0,141.7999,141.8944,141.7716,141.8755,90775.0
2018-06-15 15:40:00,150.09,150.27,150.02,150.13,105356.0,141.8661,142.0362,141.7999,141.9039,105356.0
2018-06-15 15:50:00,150.12,150.17,149.95,150.0,282839.0,141.8944,141.9417,141.7338,141.781,282839.0
2018-06-18 09:30:00,149.43,149.43,147.84,147.9,29522.0,141.2423,141.2423,139.7394,139.7961,29522.0
2018-06-18 09:40:00,148.05,148.38,147.96,148.22,22335.0,139.9379,140.2498,139.8528,140.0986,22335.0
2018-06-18 09:50:00,148.26,148.4,147.62,147.72,22860.0,140.1364,140.2687,139.5314,139.626,22860.0
2018-06-18 10:00:00,147.65,147.71,147.18,147.37,17062.0,139.5598,139.6165,139.1155,139.2951,17062.0
2018-06-18 10:10:00,147.31,147.59,147.14,147.35,14798.0,139.2384,139.5031,139.0777,139.2762,14798.0
2018-06-18 10:20:00,147.41,147.8,147.36,147.6,34486.0,139.3329,139.7016,139.2857,139.5125,34486.0
2018-06-18 10:30:00,147.6,147.6,147.15,147.5,19425.0,139.5125,139.5125,139.0872,139.418,19425.0
2018-06-18 10:40:00,147.57,147.57,147.08,147.3,18457.0,139.4842,139.4842,139.021,139.229,18457.0
2018-06-18 10:50:00,147.31,147.38,146.73,146.86,22891.0,139.2384,139.3046,138.6902,138.8131,22891.0
2018-06-18 11:00:00,146.87,147.05,146.85,146.95,19874.0,138.8225,138.9927,138.8036,138.8981,19874.0
2018-06-18 11:10:00,146.99,147.21,146.88,146.95,32099.0,138.9359,139.1439,138.832,138.8981,32099.0
2018-06-18 11:20:00,147.01,147.07,146.74,146.87,30755.0,138.9549,139.0116,138.6996,138.8225,30755.0
2018-06-18 11:30:00,146.84,146.85,146.4,146.51,26579.0,138.7942,138.8036,138.3783,138.4823,26579.0
2018-06-18 11:40:00,146.51,146.67,146.16,146.26,25659.0,138.4823,138.6335,138.1514,138.2459,25659.0
2018-06-18 11:50:00,146.25,146.44,146.0,146.05,20622.0,138.2365,138.4161,138.0002,138.0475,20622.0
2018-06-18 12:00:00,146.05,146.31,146.03,146.31,45191.0,138.0475,138.2932,138.0286,138.2932,45191.0
2018-06-18 12:10:00,146.28,146.39,145.99,146.02,16988.0,138.2649,138.3688,137.9907,138.0191,16988.0
2018-06-18 12:20:00,146.01,146.15,145.91,145.93,17284.0,138.0096,138.142,137.9151,137.934,17284.0
2018-06-18 12:30:00,145.93,146.22,145.93,146.1,9669.0,137.934,138.2081,137.934,138.0947,9669.0
2018-06-18 12:40:00,146.11,146.22,146.07,146.18,11750.0,138.1042,138.2081,138.0664,138.1703,11750.0
2018-06-18 12:50:00,146.21,146.52,146.03,146.47,52096.0,138.1987,138.4917,138.0286,138.4444,52096.0
2018-06-18 13:00:00,146.46,146.53,146.25,146.28,20253.0,138.435,138.5012,138.2365,138.2649,20253.0
2018-06-18 13:10:00,146.26,146.27,146.11,146.14,11245.0,138.2459,138.2554,138.1042,138.1325,11245.0
2018-06-18 13:20:00,146.13,146.21,146.07,146.13,11196.0,138.1231,138.1987,138.0664,138.1231,11196.0
2018-06-18 13:30:00,146.14,146.22,145.99,145.99,14913.0,138.1325,138.2081,137.9907,137.9907,14913.0
2018-06-18 13:40:00,145.99,146.05,145.83,145.9,10070.0,137.9907,138.0475,137.8395,137.9057,10070.0
2018-06-18 13:50:00,145.93,145.93,145.81,145.87,13507.0,137.934,137.934,137.8206,137.8773,13507.0
2018-06-18 14:00:00,145.87,146.04,145.71,145.99,21949.0,137.8773,138.038,137.7261,137.9907,21949.0
2018-06-18 14:10:00,146.0,146.02,145.81,145.97,16146.0,138.0002,138.0191,137.8206,137.9718,16146.0
2018-06-18 14:20:00,145.94,146.0,145.81,145.89,14268.0,137.9435,138.0002,137.8206,137.8962,14268.0
2018-06-18 14:30:00,145.9,146.16,145.85,146.02,21286.0,137.9057,138.1514,137.8584,138.0191,21286.0
2018-06-18 14:40:00,146.04,146.11,145.94,145.94,11286.0,138.038,138.1042,137.9435,137.9435,11286.0
2018-06-18 14:50:00,145.92,145.96,145.8,145.8,16518.0,137.9246,137.9624,137.8112,137.8112,16518.0
2018-06-18 15:00:00,145.78,145.94,145.72,145.94,21051.0,137.7922,137.9435,137.7355,137.9435,21051.0
2018-06-18 15:10:00,145.92,145.92,145.78,145.87,15648.0,137.9246,137.9246,137.7922,137.8773,15648.0
2018-06-18 15:20:00,145.87,145.89,145.78,145.82,21344.0,137.8773,137.8962,137.7922,137.8301,21344.0
2018-06-18 15:30:00,145.83,145.94,145.68,145.75,52705.0,137.8395,137.9435,137.6977,137.7639,52705.0
2018-06-18 15:40:00,145.76,145.88,145.66,145.86,44868.0,137.7733,137.8868,137.6788,137.8679,44868.0
2018-06-18 15:50:00,145.87,146.02,145.82,146.01,111403.0,137.8773,138.0191,137.8301,138.0096,111403.0
2018-06-19 09:30:00,145.0,145.61,144.74,144.83,44953.0,137.055,137.6316,136.8092,136.8943,44953.0
2018-06-19 09:40:00,144.88,145.49,144.3,145.46,33278.0,136.9416,137.5181,136.3933,137.4898,33278.0
2018-06-19 09:50:00,145.47,145.54,144.97,145.1,8174.0,137.4992,137.5654,137.0266,137.1495,8174.0
2018-06-19 10:00:00,145.06,145.13,144.77,144.8,14648.0,137.1117,137.1779,136.8376,136.8659,14648.0
2018-06-19 10:10:00,144.81,145.08,144.81,145.03,11091.0,136.8754,137.1306,136.8754,137.0833,11091.0
2018-06-19 10:20:00,145.01,145.3,144.8,145.28,24929.0,137.0644,137.3386,136.8659,137.3196,24929.0
2018-06-19 10:30:00,145.31,145.58,145.23,145.27,17218.0,137.348,137.6032,137.2724,137.3102,17218.0
2018-06-19 10:40:00,145.29,145.77,145.26,145.74,17360.0,137.3291,137.7828,137.3007,137.7544,17360.0
2018-06-19 10:50:00,145.78,146.13,145.75,146.1,17936.0,137.7922,138.1231,137.7639,138.0947,17936.0
2018-06-19 11:00:00,146.09,146.23,146.0,146.0,13669.0,138.0853,138.2176,138.0002,138.0002,13669.0
2018-06-19 11:10:00,146.06,146.1,145.55,145.62,23741.0,138.0569,138.0947,137.5749,137.641,23741.0
2018-06-19 11:20:00,145.61,145.76,145.6,145.61,9917.0,137.6316,137.7733,137.6221,137.6316,9917.0
2018-06-19 11:30:00,145.67,145.74,145.5,145.5,11521.0,137.6883,137.7544,137.5276,137.5276,11521.0
2018-06-19 11:40:00,145.52,145.93,145.4,145.91,15696.0,137.5465,137.934,137.4331,137.9151,15696.0
2018-06-19 11:50:00,145.9,146.03,145.86,145.98,13067.0,137.9057,138.0286,137.8679,137.9813,13067.0
2018-06-19 12:00:00,145.99,146.07,145.79,146.05,9686.0,137.9907,138.0664,137.8017,138.0475,9686.0
2018-06-19 12:10:00,146.06,146.56,146.02,146.55,12289.0,138.0569,138.5295,138.0191,138.5201,12289.0
2018-06-19 12:20:00,146.52,146.67,146.42,146.52,16037.0,138.4917,138.6335,138.3972,138.4917,16037.0
2018-06-19 12:30:00,146.51,146.57,146.44,146.49,11372.0,138.4823,138.539,138.4161,138.4633,11372.0
2018-06-19 12:40:00,146.5,146.5,146.21,146.21,16741.0,138.4728,138.4728,138.1987,138.1987,16741.0
2018-06-19 12:50:00,146.18,146.36,146.18,146.34,10148.0,138.1703,138.3405,138.1703,138.3216,10148.0
2018-06-19 13:00:00,146.36,146.45,146.34,146.45,13493.0,138.3405,138.4255,138.3216,138.4255,13493.0
2018-06-19 13:10:00,146.42,146.57,146.42,146.55,7135.0,138.3972,138.539,138.3972,138.5201,7135.0
2018-06-19 13:20:00,146.56,146.56,146.36,146.4,6719.0,138.5295,138.5295,138.3405,138.3783,6719.0
2018-06-19 13:30:00,146.39,146.57,146.25,146.56,10874.0,138.3688,138.539,138.2365,138.5295,10874.0
2018-06-19 13:40:00,146.54,146.6,146.48,146.5,10288.0,138.5106,138.5673,138.4539,138.4728,10288.0
2018-06-19 13:50:00,146.47,146.58,146.43,146.52,9339.0,138.4444,138.5484,138.4066,138.4917,9339.0
2018-06-19 14:00:00,146.56,146.92,146.53,146.88,13524.0,138.5295,138.8698,138.5012,138.832,13524.0
2018-06-19 14:10:00,146.87,147.1,146.85,146.93,20623.0,138.8225,139.0399,138.8036,138.8792,20623.0
2018-06-19 14:20:00,146.96,147.03,146.87,146.92,15827.0,138.9076,138.9738,138.8225,138.8698,15827.0
2018-06-19 14:30:00,146.88,146.89,146.75,146.75,10701.0,138.832,138.8414,138.7091,138.7091,10701.0
2018-06-19 14:40:00,146.78,146.88,146.74,146.86,9015.0,138.7375,138.832,138.6996,138.8131,9015.0
2018-06-19 14:50:00,146.88,147.08,146.87,146.96,16547.0,138.832,139.021,138.8225,138.9076,16547.0
2018-06-19 15:00:00,147.0,147.06,146.8,146.82,11497.0,138.9454,139.0021,138.7564,138.7753,11497.0
2018-06-19 15:10:00,146.83,146.89,146.75,146.75,7992.0,138.7847,138.8414,138.7091,138.7091,7992.0
2018-06-19 15:20:00,146.82,146.82,146.73,146.75,15532.0,138.7753,138.7753,138.6902,138.7091,15532.0
2018-06-19 15:30:00,146.76,146.86,146.67,146.67,23579.0,138.7186,138.8131,138.6335,138.6335,23579.0
2018-06-19 15:40:00,146.67,146.69,146.57,146.67,42169.0,138.6335,138.6524,138.539,138.6335,42169.0
2018-06-19 15:50:00,146.67,146.85,146.65,146.76,82637.0,138.6335,138.8036,138.6146,138.7186,82637.0
2018-06-20 09:30:00,146.7,147.2,145.98,147.17,34803.0,138.6618,139.1344,137.9813,139.1061,34803.0
2018-06-20 09:40:00,147.07,147.33,146.64,147.33,31870.0,139.0116,139.2573,138.6051,139.2573,31870.0
2018-06-20 09:50:00,147.34,147.67,147.21,147.62,51035.0,139.2668,139.5787,139.1439,139.5314,51035.0
2018-06-20 10:00:00,147.53,147.72,147.33,147.55,20171.0,139.4464,139.626,139.2573,139.4653,20171.0
2018-06-20 10:10:00,147.51,147.66,147.19,147.32,18848.0,139.4275,139.5692,139.125,139.2479,18848.0
2018-06-20 10:20:00,147.35,147.57,147.28,147.32,15080.0,139.2762,139.4842,139.2101,139.2479,15080.0
2018-06-20 10:30:00,147.33,147.43,147.1,147.14,12417.0,139.2573,139.3518,139.0399,139.0777,12417.0
2018-06-20 10:40:00,147.13,147.28,146.92,147.28,19311.0,139.0683,139.2101,138.8698,139.2101,19311.0
2018-06-20 10:50:00,147.23,147.37,147.16,147.27,10591.0,139.1628,139.2951,139.0966,139.2006,10591.0
2018-06-20 11:00:00,147.28,147.28,146.64,146.64,10900.0,139.2101,139.2101,138.6051,138.6051,10900.0
2018-06-20 11:10:00,146.68,146.9,146.53,146.9,22364.0,138.6429,138.8509,138.5012,138.8509,22364.0
2018-06-20 11:20:00,146.95,147.77,146.95,147.61,107070.0,138.8981,139.6732,138.8981,139.522,107070.0
2018-06-20 11:30:00,147.69,147.76,147.62,147.62,6458.0,139.5976,139.6638,139.5314,139.5314,6458.0
2018-06-20 11:40:00,147.58,147.89,147.52,147.85,11395.0,139.4936,139.7866,139.4369,139.7488,11395.0
2018-06-20 11:50:00,147.86,148.06,147.76,148.05,12820.0,139.7583,139.9473,139.6638,139.9379,12820.0
2018-06-20 12:00:00,148.06,148.15,147.57,147.66,14970.0,139.9473,140.0324,139.4842,139.5692,14970.0
2018-06-20 12:10:00,147.71,147.81,147.7,147.79,4100.0,139.6165,139.711,139.607,139.6921,4100.0
2018-06-20 12:20:00,147.79,148.06,147.79,147.94,11776.0,139.6921,139.9473,139.6921,139.8339,11776.0
2018-06-20 12:30:00,147.97,147.97,147.79,147.95,7792.0,139.8623,139.8623,139.6921,139.8433,7792.0
2018-06-20 12:40:00,147.96,148.19,147.94,148.15,6305.0,139.8528,140.0702,139.8339,140.0324,6305.0
2018-06-20 12:50:00,148.19,148.31,148.12,148.31,13060.0,140.0702,140.1836,140.004,140.1836,13060.0
2018-06-20 13:00:00,148.31,148.35,148.2,148.33,16238.0,140.1836,140.2214,140.0797,140.2025,16238.0
2018-06-20 13:10:00,148.33,148.53,148.32,148.51,13629.0,140.2025,140.3916,140.1931,140.3727,13629.0
2018-06-20 13:20:00,148.47,148.48,148.28,148.31,8419.0,140.3349,140.3443,140.1553,140.1836,8419.0
2018-06-20 13:30:00,148.32,148.39,148.29,148.29,8076.0,140.1931,140.2592,140.1647,140.1647,8076.0
2018-06-20 13:40:00,148.22,148.23,147.96,148.03,12072.0,140.0986,140.108,139.8528,139.919,12072.0
2018-06-20 13:50:00,148.06,148.06,147.67,147.67,17101.0,139.9473,139.9473,139.5787,139.5787,17101.0
2018-06-20 14:00:00,147.68,147.8,147.66,147.77,15701.0,139.5881,139.7016,139.5692,139.6732,15701.0
2018-06-20 14:10:00,147.78,147.82,147.69,147.71,19259.0,139.6827,139.7205,139.5976,139.6165,19259.0
2018-06-20 14:20:00,147.71,147.77,147.67,147.72,10400.0,139.6165,139.6732,139.5787,139.626,10400.0
2018-06-20 14:30:00,147.71,147.72,147.53,147.53,11318.0,139.6165,139.626,139.4464,139.4464,11318.0
2018-06-20 14:40:00,147.53,147.53,147.31,147.36,16057.0,139.4464,139.4464,139.2384,139.2857,16057.0
2018-06-20 14:50:00,147.35,147.42,147.29,147.29,21450.0,139.2762,139.3424,139.2195,139.2195,21450.0
2018-06-20 15:00:00,147.32,147.35,147.2,147.35,50747.0,139.2479,139.2762,139.1344,139.2762,50747.0
2018-06-20 15:10:00,147.42,147.51,147.3,147.48,18421.0,139.3424,139.4275,139.229,139.3991,18421.0
2018-06-20 15:20:00,147.47,147.7,147.44,147.7,21124.0,139.3896,139.607,139.3613,139.607,21124.0
2018-06-20 15:30:00,147.74,147.78,147.6,147.64,39225.0,139.6449,139.6827,139.5125,139.5503,39225.0
2018-06-20 15:40:00,147.63,147.64,147.34,147.41,44168.0,139.5409,139.5503,139.2668,139.3329,44168.0
2018-06-20 15:50:00,147.43,147.53,147.31,147.52,153948.0,139.3518,139.4464,139.2384,139.4369,153948.0
2018-06-21 09:30:00,147.96,148.32,147.39,147.4,22615.0,139.8528,140.1931,139.314,139.3235,22615.0
2018-06-21 09:40:00,147.43,147.43,146.7,147.19,14932.0,139.3518,139.3518,138.6618,139.125,14932.0
2018-06-21 09:50:00,147.19,147.43,147.06,147.3,8278.0,139.125,139.3518,139.0021,139.229,8278.0
2018-06-21 10:00:00,147.31,147.69,147.23,147.38,15982.0,139.2384,139.5976,139.1628,139.3046,15982.0
2018-06-21 10:10:00,147.38,147.97,147.38,147.81,24381.0,139.3046,139.8623,139.3046,139.711,24381.0
2018-06-21 10:20:00,147.82,147.82,147.26,147.3,8599.0,139.7205,139.7205,139.1912,139.229,8599.0
2018-06-21 10:30:00,147.22,147.51,147.16,147.45,11356.0,139.1533,139.4275,139.0966,139.3707,11356.0
2018-06-21 10:40:00,147.38,147.71,147.35,147.7,8979.0,139.3046,139.6165,139.2762,139.607,8979.0
2018-06-21 10:50:00,147.68,147.76,147.42,147.43,23416.0,139.5881,139.6638,139.3424,139.3518,23416.0
2018-06-21 11:00:00,147.44,147.5,147.15,147.22,11843.0,139.3613,139.418,139.0872,139.1533,11843.0
2018-06-21 11:10:00,147.16,147.23,147.08,147.2,5466.0,139.0966,139.1628,139.021,139.1344,5466.0
2018-06-21 11:20:00,147.19,147.27,146.81,146.93,8673.0,139.125,139.2006,138.7658,138.8792,8673.0
2018-06-21 11:30:00,146.9,147.03,146.82,146.94,24925.0,138.8509,138.9738,138.7753,138.8887,24925.0
2018-06-21 11:40:00,146.92,147.38,146.92,147.24,11953.0,138.8698,139.3046,138.8698,139.1723,11953.0
2018-06-21 11:50:00,147.25,147.3,146.92,146.98,77505.0,139.1817,139.229,138.8698,138.9265,77505.0
2018-06-21 12:00:00,147.01,147.3,147.01,147.05,17856.0,138.9549,139.229,138.9549,138.9927,17856.0
2018-06-21 12:10:00,147.09,147.18,147.01,147.05,23982.0,139.0305,139.1155,138.9549,138.9927,23982.0
2018-06-21 12:20:00,147.04,147.04,146.56,146.71,19143.0,138.9832,138.9832,138.5295,138.6713,19143.0
2018-06-21 12:30:00,146.73,146.91,146.73,146.84,13074.0,138.6902,138.8603,138.6902,138.7942,13074.0
2018-06-21 12:40:00,146.84,147.03,146.82,146.97,10794.0,138.7942,138.9738,138.7753,138.917,10794.0
2018-06-21 12:50:00,146.96,146.99,146.73,146.8,12000.0,138.9076,138.9359,138.6902,138.7564,12000.0
2018-06-21 13:00:00,146.79,146.79,146.63,146.64,6664.0,138.7469,138.7469,138.5957,138.6051,6664.0
2018-06-21 13:10:00,146.63,146.65,146.52,146.57,20002.0,138.5957,138.6146,138.4917,138.539,20002.0
2018-06-21 13:20:00,146.59,146.68,146.56,146.61,8301.0,138.5579,138.6429,138.5295,138.5768,8301.0
2018-06-21 13:30:00,146.58,146.9,146.58,146.81,15402.0,138.5484,138.8509,138.5484,138.7658,15402.0
2018-06-21 13:40:00,146.78,146.89,146.77,146.85,35100.0,138.7375,138.8414,138.728,138.8036,35100.0
2018-06-21 13:50:00,146.88,147.06,146.87,147.01,7253.0,138.832,139.0021,138.8225,138.9549,7253.0
2018-06-21 14:00:00,147.05,147.23,147.0,147.19,7861.0,138.9927,139.1628,138.9454,139.125,7861.0
2018-06-21 14:10:00,147.19,147.2,147.08,147.09,4801.0,139.125,139.1344,139.021,139.0305,4801.0
2018-06-21 14:20:00,147.07,147.19,147.01,147.03,12428.0,139.0116,139.125,138.9549,138.9738,12428.0
2018-06-21 14:30:00,147.05,147.13,146.94,146.96,8560.0,138.9927,139.0683,138.8887,138.9076,8560.0
2018-06-21 14:40:00,146.88,146.96,146.85,146.96,11089.0,138.832,138.9076,138.8036,138.9076,11089.0
2018-06-21 14:50:00,146.93,146.96,146.82,146.82,8151.0,138.8792,138.9076,138.7753,138.7753,8151.0
2018-06-21 15:00:00,146.81,146.88,146.7,146.8,13464.0,138.7658,138.832,138.6618,138.7564,13464.0
2018-06-21 15:10:00,146.74,146.74,146.46,146.52,8545.0,138.6996,138.6996,138.435,138.4917,8545.0
2018-06-21 15:20:00,146.5,146.71,146.38,146.61,19018.0,138.4728,138.6713,138.3594,138.5768,19018.0
2018-06-21 15:30:00,146.61,146.61,146.33,146.47,15302.0,138.5768,138.5768,138.3121,138.4444,15302.0
2018-06-21 15:40:00,146.46,146.49,146.28,146.44,22406.0,138.435,138.4633,138.2649,138.4161,22406.0
2018-06-21 15:50:00,146.44,146.59,146.38,146.47,116436.0,138.4161,138.5579,138.3594,138.4444,116436.0
2018-06-22 09:30:00,147.34,147.79,147.03,147.79,19509.0,139.2668,139.6921,138.9738,139.6921,19509.0
2018-06-22 09:40:00,147.84,148.8,147.84,148.59,19504.0,139.7394,140.6468,139.7394,140.4483,19504.0
2018-06-22 09:50:00,148.63,148.73,148.27,148.36,13954.0,140.4861,140.5806,140.1458,140.2309,13954.0
2018-06-22 10:00:00,148.36,148.36,147.89,148.24,13661.0,140.2309,140.2309,139.7866,140.1175,13661.0
2018-06-22 10:10:00,148.25,148.7,148.1,148.57,9612.0,140.1269,140.5523,139.9851,140.4294,9612.0
2018-06-22 10:20:00,148.54,148.54,148.18,148.29,12277.0,140.401,140.401,140.0607,140.1647,12277.0
2018-06-22 10:30:00,148.22,148.22,148.03,148.1,10529.0,140.0986,140.0986,139.919,139.9851,10529.0
2018-06-22 10:40:00,148.08,148.4,148.01,148.39,11100.0,139.9662,140.2687,139.9001,140.2592,11100.0
2018-06-22 10:50:00,148.36,148.49,148.23,148.43,12931.0,140.2309,140.3538,140.108,140.297,12931.0
2018-06-22 11:00:00,148.44,148.5,148.25,148.44,12390.0,140.3065,140.3632,140.1269,140.3065,12390.0
2018-06-22 11:10:00,148.46,148.63,148.46,148.58,4549.0,140.3254,140.4861,140.3254,140.4388,4549.0
2018-06-22 11:20:00,148.58,148.85,148.54,148.85,9832.0,140.4388,140.694,140.401,140.694,9832.0
2018-06-22 11:30:00,148.79,149.06,148.7,149.01,9867.0,140.6373,140.8925,140.5523,140.8453,9867.0
2018-06-22 11:40:00,148.98,149.36,148.89,149.13,8944.0,140.8169,141.1761,140.7318,140.9587,8944.0
2018-06-22 11:50:00,149.11,149.27,149.04,149.13,16788.0,140.9398,141.091,140.8736,140.9587,16788.0
2018-06-22 12:00:00,149.15,149.25,149.09,149.23,16917.0,140.9776,141.0721,140.9209,141.0532,16917.0
2018-06-22 12:10:00,149.19,149.27,149.12,149.22,10934.0,141.0154,141.091,140.9492,141.0438,10934.0
2018-06-22 12:20:00,149.22,149.37,149.1,149.34,8483.0,141.0438,141.1855,140.9303,141.1572,8483.0
2018-06-22 12:30:00,149.31,149.43,149.1,149.17,7410.0,141.1288,141.2423,140.9303,140.9965,7410.0
2018-06-22 12:40:00,149.17,149.22,149.12,149.15,7633.0,140.9965,141.0438,140.9492,140.9776,7633.0
2018-06-22 12:50:00,149.14,149.28,149.14,149.25,11003.0,140.9681,141.1005,140.9681,141.0721,11003.0
2018-06-22 13:00:00,149.23,149.42,149.02,149.25,114717.0,141.0532,141.2328,140.8547,141.0721,114717.0
2018-06-22 13:10:00,149.25,149.26,148.86,148.97,51718.0,141.0721,141.0816,140.7035,140.8075,51718.0
2018-06-22 13:20:00,148.97,149.15,148.93,149.0,37500.0,140.8075,140.9776,140.7697,140.8358,37500.0
2018-06-22 13:30:00,149.05,149.19,149.05,149.08,7683.0,140.8831,141.0154,140.8831,140.9114,7683.0
2018-06-22 13:40:00,149.13,149.3,149.08,149.28,25240.0,140.9587,141.1194,140.9114,141.1005,25240.0
2018-06-22 13:50:00,149.24,149.37,149.12,149.33,11883.0,141.0627,141.1855,140.9492,141.1477,11883.0
2018-06-22 14:00:00,149.27,149.43,149.24,149.41,5304.0,141.091,141.2423,141.0627,141.2234,5304.0
2018-06-22 14:10:00,149.39,149.41,149.14,149.18,16655.0,141.2044,141.2234,140.9681,141.006,16655.0
2018-06-22 14:20:00,149.12,149.15,148.76,148.86,31845.0,140.9492,140.9776,140.609,140.7035,31845.0
2018-06-22 14:30:00,148.86,149.03,148.79,148.96,36474.0,140.7035,140.8642,140.6373,140.798,36474.0
2018-06-22 14:40:00,148.96,149.11,148.92,149.06,19644.0,140.798,140.9398,140.7602,140.8925,19644.0
2018-06-22 14:50:00,149.09,149.12,149.04,149.08,3704.0,140.9209,140.9492,140.8736,140.9114,3704.0
2018-06-22 15:00:00,149.03,149.15,149.02,149.1,11341.0,140.8642,140.9776,140.8547,140.9303,11341.0
2018-06-22 15:10:00,149.13,149.14,149.06,149.12,8960.0,140.9587,140.9681,140.8925,140.9492,8960.0
2018-06-22 15:20:00,149.12,149.15,149.09,149.13,9132.0,140.9492,140.9776,140.9209,140.9587,9132.0
2018-06-22 15:30:00,149.11,149.13,149.03,149.08,14543.0,140.9398,140.9587,140.8642,140.9114,14543.0
2018-06-22 15:40:00,149.07,149.21,149.01,149.18,26001.0,140.902,141.0343,140.8453,141.006,26001.0
2018-06-22 15:50:00,149.17,149.25,148.8,148.87,104937.0,140.9965,141.0721,140.6468,140.7129,104937.0
2018-06-25 09:30:00,148.29,149.04,148.21,148.21,20239.0,140.1647,140.8736,140.0891,140.0891,20239.0
2018-06-25 09:40:00,148.22,148.24,147.45,147.82,15176.0,140.0986,140.1175,139.3707,139.7205,15176.0
2018-06-25 09:50:00,147.75,147.94,147.58,147.66,10236.0,139.6543,139.8339,139.4936,139.5692,10236.0
2018-06-25 10:00:00,147.54,147.63,147.39,147.54,40661.0,139.4558,139.5409,139.314,139.4558,40661.0
2018-06-25 10:10:00,147.52,147.64,146.8,147.01,26732.0,139.4369,139.5503,138.7564,138.9549,26732.0
2018-06-25 10:20:00,147.05,147.37,146.97,147.27,27902.0,138.9927,139.2951,138.917,139.2006,27902.0
2018-06-25 10:30:00,147.24,147.29,146.9,146.94,13342.0,139.1723,139.2195,138.8509,138.8887,13342.0
2018-06-25 10:40:00,146.99,147.18,146.77,147.03,16447.0,138.9359,139.1155,138.728,138.9738,16447.0
2018-06-25 10:50:00,146.91,147.07,146.78,147.0,12586.0,138.8603,139.0116,138.7375,138.9454,12586.0
2018-06-25 11:00:00,146.95,147.24,146.84,146.89,19687.0,138.8981,139.1723,138.7942,138.8414,19687.0
2018-06-25 11:10:00,146.9,147.07,146.87,146.99,17131.0,138.8509,139.0116,138.8225,138.9359,17131.0
2018-06-25 11:20:00,146.97,147.0,146.73,146.78,11843.0,138.917,138.9454,138.6902,138.7375,11843.0
2018-06-25 11:30:00,146.79,146.83,146.47,146.47,10828.0,138.7469,138.7847,138.4444,138.4444,10828.0
2018-06-25 11:40:00,146.45,146.9,146.41,146.87,13924.0,138.4255,138.8509,138.3877,138.8225,13924.0
2018-06-25 11:50:00,146.87,146.87,146.62,146.64,8924.0,138.8225,138.8225,138.5862,138.6051,8924.0
2018-06-25 12:00:00,146.64,146.67,146.16,146.38,16881.0,138.6051,138.6335,138.1514,138.3594,16881.0
2018-06-25 12:10:00,146.35,146.87,146.35,146.75,22087.0,138.331,138.8225,138.331,138.7091,22087.0
2018-06-25 12:20:00,146.74,146.96,146.65,146.92,8764.0,138.6996,138.9076,138.6146,138.8698,8764.0
2018-06-25 12:30:00,146.93,147.11,146.91,146.99,9773.0,138.8792,139.0494,138.8603,138.9359,9773.0
2018-06-25 12:40:00,146.99,147.15,146.92,146.96,13452.0,138.9359,139.0872,138.8698,138.9076,13452.0
2018-06-25 12:50:00,146.98,147.13,146.93,147.05,12455.0,138.9265,139.0683,138.8792,138.9927,12455.0
2018-06-25 13:00:00,147.09,147.09,146.89,146.95,7387.0,139.0305,139.0305,138.8414,138.8981,7387.0
2018-06-25 13:10:00,146.96,146.96,146.67,146.71,8832.0,138.9076,138.9076,138.6335,138.6713,8832.0
2018-06-25 13:20:00,146.69,146.74,146.52,146.52,12403.0,138.6524,138.6996,138.4917,138.4917,12403.0
2018-06-25 13:30:00,146.55,146.65,146.49,146.6,9281.0,138.5201,138.6146,138.4633,138.5673,9281.0
2018-06-25 13:40:00,146.59,146.69,146.42,146.46,13241.0,138.5579,138.6524,138.3972,138.435,13241.0
2018-06-25 13:50:00,146.49,146.49,146.18,146.25,13543.0,138.4633,138.4633,138.1703,138.2365,13543.0
2018-06-25 14:00:00,146.21,146.33,146.1,146.1,22769.0,138.1987,138.3121,138.0947,138.0947,22769.0
2018-06-25 14:10:00,146.05,146.18,145.87,145.89,17134.0,138.0475,138.1703,137.8773,137.8962,17134.0
2018-06-25 14:20:00,145.89,146.13,145.86,146.13,13937.0,137.8962,138.1231,137.8679,138.1231,13937.0
2018-06-25 14:30:00,146.11,146.13,145.81,145.81,8233.0,138.1042,138.1231,137.8206,137.8206,8233.0
2018-06-25 14:40:00,145.81,145.88,145.75,145.8,6195.0,137.8206,137.8868,137.7639,137.8112,6195.0
2018-06-25 14:50:00,145.71,145.73,145.46,145.71,14358.0,137.7261,137.745,137.4898,137.7261,14358.0
2018-06-25 15:00:00,145.7,145.71,145.6,145.66,12093.0,137.7166,137.7261,137.6221,137.6788,12093.0
2018-06-25 15:10:00,145.64,145.86,145.44,145.81,17104.0,137.6599,137.8679,137.4709,137.8206,17104.0
2018-06-25 15:20:00,145.82,145.85,145.65,145.77,10243.0,137.8301,137.8584,137.6694,137.7828,10243.0
2018-06-25 15:30:00,145.79,146.23,145.72,146.17,50488.0,137.8017,138.2176,137.7355,138.1609,50488.0
2018-06-25 15:40:00,146.16,146.3,145.93,145.93,37005.0,138.1514,138.2838,137.934,137.934,37005.0
2018-06-25 15:50:00,145.92,146.31,145.9,146.09,92267.0,137.9246,138.2932,137.9057,138.0853,92267.0
2018-06-26 09:30:00,146.08,146.64,145.83,145.83,31258.0,138.0758,138.6051,137.8395,137.8395,31258.0
2018-06-26 09:40:00,145.86,146.08,144.2,144.2,26218.0,137.8679,138.0758,136.2988,136.2988,26218.0
2018-06-26 09:50:00,144.28,145.03,143.86,144.83,30777.0,136.3744,137.0833,135.9775,136.8943,30777.0
2018-06-26 10:00:00,144.83,145.44,144.61,145.21,18651.0,136.8943,137.4709,136.6864,137.2535,18651.0
2018-06-26 10:10:00,145.08,145.25,144.62,145.0,15581.0,137.1306,137.2913,136.6958,137.055,15581.0
2018-06-26 10:20:00,144.99,145.04,144.74,144.74,10200.0,137.0455,137.0928,136.8092,136.8092,10200.0
2018-06-26 10:30:00,144.78,145.04,144.73,145.01,10535.0,136.847,137.0928,136.7998,137.0644,10535.0
2018-06-26 10:40:00,144.96,145.27,144.84,145.27,14166.0,137.0172,137.3102,136.9038,137.3102,14166.0
2018-06-26 10:50:00,145.32,145.5,145.11,145.47,12321.0,137.3575,137.5276,137.159,137.4992,12321.0
2018-06-26 11:00:00,145.43,145.61,145.37,145.45,7220.0,137.4614,137.6316,137.4047,137.4803,7220.0
2018-06-26 11:10:00,145.52,145.61,145.24,145.33,8179.0,137.5465,137.6316,137.2818,137.3669,8179.0
2018-06-26 11:20:00,145.31,145.65,145.31,145.59,18623.0,137.348,137.6694,137.348,137.6127,18623.0
2018-06-26 11:30:00,145.58,145.9,145.45,145.6,17200.0,137.6032,137.9057,137.4803,137.6221,17200.0
2018-06-26 11:40:00,145.66,145.76,145.58,145.58,13905.0,137.6788,137.7733,137.6032,137.6032,13905.0
2018-06-26 11:50:00,145.51,145.59,145.4,145.57,12021.0,137.537,137.6127,137.4331,137.5938,12021.0
2018-06-26 12:00:00,145.62,145.8,145.59,145.79,13410.0,137.641,137.8112,137.6127,137.8017,13410.0
2018-06-26 12:10:00,145.84,146.03,145.72,145.72,11927.0,137.849,138.0286,137.7355,137.7355,11927.0
2018-06-26 12:20:00,145.77,145.81,145.44,145.44,4802.0,137.7828,137.8206,137.4709,137.4709,4802.0
2018-06-26 12:30:00,145.44,145.52,145.2,145.29,8171.0,137.4709,137.5465,137.244,137.3291,8171.0
2018-06-26 12:40:00,145.34,145.42,145.19,145.27,8900.0,137.3764,137.452,137.2346,137.3102,8900.0
2018-06-26 12:50:00,145.31,145.33,145.16,145.23,5466.0,137.348,137.3669,137.2062,137.2724,5466.0
2018-06-26 13:00:00,145.17,145.28,145.11,145.28,6227.0,137.2157,137.3196,137.159,137.3196,6227.0
2018-06-26 13:10:00,145.33,145.5,145.32,145.5,3613.0,137.3669,137.5276,137.3575,137.5276,3613.0
2018-06-26 13:20:00,145.5,145.6,145.45,145.55,8746.0,137.5276,137.6221,137.4803,137.5749,8746.0
2018-06-26 13:30:00,145.53,145.53,145.35,145.43,3700.0,137.5559,137.5559,137.3858,137.4614,3700.0
2018-06-26 13:40:00,145.47,145.47,145.24,145.4,8944.0,137.4992,137.4992,137.2818,137.4331,8944.0
2018-06-26 13:50:00,145.41,145.44,145.06,145.11,19058.0,137.4425,137.4709,137.1117,137.159,19058.0
2018-06-26 14:00:00,145.13,145.22,145.08,145.18,12023.0,137.1779,137.2629,137.1306,137.2251,12023.0
2018-06-26 14:10:00,145.19,145.21,145.04,145.07,10530.0,137.2346,137.2535,137.0928,137.1212,10530.0
2018-06-26 14:20:00,145.09,145.12,144.94,144.99,25906.0,137.1401,137.1684,136.9983,137.0455,25906.0
2018-06-26 14:30:00,144.99,145.53,144.95,145.5,14970.0,137.0455,137.5559,137.0077,137.5276,14970.0
2018-06-26 14:40:00,145.51,145.54,145.2,145.27,16424.0,137.537,137.5654,137.244,137.3102,16424.0
2018-06-26 14:50:00,145.24,145.28,145.07,145.08,7401.0,137.2818,137.3196,137.1212,137.1306,7401.0
2018-06-26 15:00:00,145.07,145.17,144.99,145.01,15110.0,137.1212,137.2157,137.0455,137.0644,15110.0
2018-06-26 15:10:00,145.02,145.1,145.02,145.07,10000.0,137.0739,137.1495,137.0739,137.1212,10000.0
2018-06-26 15:20:00,145.06,145.1,144.99,145.0,19077.0,137.1117,137.1495,137.0455,137.055,19077.0
2018-06-26 15:30:00,145.0,145.23,144.86,144.94,35821.0,137.055,137.2724,136.9227,136.9983,35821.0
2018-06-26 15:40:00,144.9,145.0,144.74,144.82,38800.0,136.9605,137.055,136.8092,136.8849,38800.0
2018-06-26 15:50:00,144.81,145.02,144.75,144.92,101814.0,136.8754,137.0739,136.8187,136.9794,101814.0
2018-06-27 09:30:00,144.93,144.99,143.76,144.15,21454.0,136.9888,137.0455,135.8829,136.2516,21454.0
2018-06-27 09:40:00,144.21,144.81,144.02,144.79,10726.0,136.3083,136.8754,136.1287,136.8565,10726.0
2018-06-27 09:50:00,144.84,145.6,144.77,145.6,11174.0,136.9038,137.6221,136.8376,137.6221,11174.0
2018-06-27 10:00:00,145.87,145.87,145.36,145.85,8023.0,137.8773,137.8773,137.3953,137.8584,8023.0
2018-06-27 10:10:00,146.0,146.06,145.3,145.31,6163.0,138.0002,138.0569,137.3386,137.348,6163.0
2018-06-27 10:20:00,145.27,145.51,145.18,145.39,6436.0,137.3102,137.537,137.2251,137.4236,6436.0
2018-06-27 10:30:00,145.31,145.46,145.13,145.43,5973.0,137.348,137.4898,137.1779,137.4614,5973.0
2018-06-27 10:40:00,145.34,145.57,145.19,145.32,7250.0,137.3764,137.5938,137.2346,137.3575,7250.0
2018-06-27 10:50:00,145.26,145.46,145.25,145.31,7050.0,137.3007,137.4898,137.2913,137.348,7050.0
2018-06-27 11:00:00,145.25,145.46,144.86,144.97,20394.0,137.2913,137.4898,136.9227,137.0266,20394.0
2018-06-27 11:10:00,144.96,145.33,144.96,145.33,5852.0,137.0172,137.3669,137.0172,137.3669,5852.0
2018-06-27 11:20:00,145.38,145.38,144.96,145.06,6241.0,137.4142,137.4142,137.0172,137.1117,6241.0
2018-06-27 11:30:00,145.07,145.32,144.96,145.14,13670.0,137.1212,137.3575,137.0172,137.1873,13670.0
2018-06-27 11:40:00,145.1,145.54,145.09,145.38,25327.0,137.1495,137.5654,137.1401,137.4142,25327.0
2018-06-27 11:50:00,145.34,145.47,145.25,145.28,7784.0,137.3764,137.4992,137.2913,137.3196,7784.0
2018-06-27 12:00:00,145.26,145.55,145.26,145.53,9105.0,137.3007,137.5749,137.3007,137.5559,9105.0
2018-06-27 12:10:00,145.53,145.71,145.34,145.66,17604.0,137.5559,137.7261,137.3764,137.6788,17604.0
2018-06-27 12:20:00,145.65,145.72,145.34,145.39,14581.0,137.6694,137.7355,137.3764,137.4236,14581.0
2018-06-27 12:30:00,145.39,145.45,145.29,145.31,9840.0,137.4236,137.4803,137.3291,137.348,9840.0
2018-06-27 12:40:00,145.33,145.33,144.89,144.94,17304.0,137.3669,137.3669,136.951,136.9983,17304.0
2018-06-27 12:50:00,144.95,145.02,144.87,144.93,28751.0,137.0077,137.0739,136.9321,136.9888,28751.0
2018-06-27 13:00:00,144.94,145.18,144.88,144.88,22312.0,136.9983,137.2251,136.9416,136.9416,22312.0
2018-06-27 13:10:00,144.92,145.13,144.6,144.6,22528.0,136.9794,137.1779,136.6769,136.6769,22528.0
2018-06-27 13:20:00,144.58,144.92,144.55,144.92,15228.0,136.658,136.9794,136.6296,136.9794,15228.0
2018-06-27 13:30:00,144.88,144.95,144.69,144.71,25463.0,136.9416,137.0077,136.762,136.7809,25463.0
2018-06-27 13:40:00,144.7,144.86,144.65,144.69,25269.0,136.7714,136.9227,136.7242,136.762,25269.0
2018-06-27 13:50:00,144.67,144.77,144.49,144.71,20536.0,136.7431,136.8376,136.5729,136.7809,20536.0
2018-06-27 14:00:00,144.76,144.9,144.53,144.53,10138.0,136.8281,136.9605,136.6107,136.6107,10138.0
2018-06-27 14:10:00,144.51,144.57,144.32,144.48,19514.0,136.5918,136.6485,136.4122,136.5635,19514.0
2018-06-27 14:20:00,144.51,144.62,144.48,144.54,11813.0,136.5918,136.6958,136.5635,136.6202,11813.0
2018-06-27 14:30:00,144.54,144.75,144.52,144.75,10428.0,136.6202,136.8187,136.6013,136.8187,10428.0
2018-06-27 14:40:00,144.77,144.88,144.72,144.79,8548.0,136.8376,136.9416,136.7903,136.8565,8548.0
2018-06-27 14:50:00,144.79,144.8,144.58,144.61,24157.0,136.8565,136.8659,136.658,136.6864,24157.0
2018-06-27 15:00:00,144.59,144.64,144.49,144.54,22669.0,136.6675,136.7147,136.5729,136.6202,22669.0
2018-06-27 15:10:00,144.53,144.56,144.39,144.5,22163.0,136.6107,136.6391,136.4784,136.5824,22163.0
2018-06-27 15:20:00,144.54,144.94,144.51,144.92,17152.0,136.6202,136.9983,136.5918,136.9794,17152.0
2018-06-27 15:30:00,144.87,144.88,144.67,144.74,24445.0,136.9321,136.9416,136.7431,136.8092,24445.0
2018-06-27 15:40:00,144.74,144.8,144.67,144.72,64347.0,136.8092,136.8659,136.7431,136.7903,64347.0
2018-06-27 15:50:00,144.71,144.95,144.63,144.66,140474.0,136.7809,137.0077,136.7053,136.7336,140474.0
2018-06-28 09:30:00,138.34,139.25,132.04,134.17,332451.0,130.7599,131.62,124.8051,126.8184,332451.0
2018-06-28 09:40:00,134.31,135.14,131.7,132.08,199038.0,126.9507,127.7352,124.4837,124.8429,199038.0
2018-06-28 09:50:00,132.2,134.67,132.11,132.65,181093.0,124.9563,127.291,124.8713,125.3817,181093.0
2018-06-28 10:00:00,132.65,134.37,132.64,134.19,129104.0,125.3817,127.0074,125.3722,126.8373,129104.0
2018-06-28 10:10:00,134.25,134.38,133.23,133.63,142146.0,126.894,127.0169,125.9299,126.308,142146.0
2018-06-28 10:20:00,133.64,133.95,132.21,132.46,244119.0,126.3174,126.6105,124.9658,125.2021,244119.0
2018-06-28 10:30:00,132.46,132.46,131.43,132.36,133411.0,125.2021,125.2021,124.2285,125.1076,133411.0
2018-06-28 10:40:00,132.29,133.85,132.13,133.17,137502.0,125.0414,126.5159,124.8902,125.8732,137502.0
2018-06-28 10:50:00,133.16,133.9,132.79,133.9,112696.0,125.8637,126.5632,125.514,126.5632,112696.0
2018-06-28 11:00:00,133.86,134.27,133.29,133.98,80935.0,126.5254,126.9129,125.9866,126.6388,80935.0
2018-06-28 11:10:00,133.92,134.09,133.12,133.55,96010.0,126.5821,126.7428,125.8259,126.2324,96010.0
2018-06-28 11:20:00,133.63,134.73,133.46,134.65,71365.0,126.308,127.3477,126.1473,127.2721,71365.0
2018-06-28 11:30:00,134.63,134.93,134.4,134.91,98607.0,127.2532,127.5368,127.0358,127.5179,98607.0
2018-06-28 11:40:00,134.87,135.27,134.47,134.62,91012.0,127.48,127.8581,127.102,127.2437,91012.0
2018-06-28 11:50:00,134.63,135.08,134.42,134.86,58187.0,127.2532,127.6785,127.0547,127.4706,58187.0
2018-06-28 12:00:00,134.89,135.16,134.6,134.67,55316.0,127.4989,127.7542,127.2248,127.291,55316.0
2018-06-28 12:10:00,134.64,134.8,134.25,134.61,89137.0,127.2626,127.4139,126.894,127.2343,89137.0
2018-06-28 12:20:00,134.63,135.32,134.39,135.32,126340.0,127.2532,127.9054,127.0263,127.9054,126340.0
2018-06-28 12:30:00,135.34,135.54,134.3,134.84,172367.0,127.9243,128.1133,126.9413,127.4517,172367.0
2018-06-28 12:40:00,134.8,135.44,134.76,135.42,64861.0,127.4139,128.0188,127.3761,127.9999,64861.0
2018-06-28 12:50:00,135.44,135.9,135.27,135.64,44683.0,128.0188,128.4536,127.8581,128.2079,44683.0
2018-06-28 13:00:00,135.63,135.95,135.63,135.76,63021.0,128.1984,128.5009,128.1984,128.3213,63021.0
2018-06-28 13:10:00,135.76,136.01,135.69,135.74,57734.0,128.3213,128.5576,128.2551,128.3024,57734.0
2018-06-28 13:20:00,135.76,136.01,135.71,135.85,45681.0,128.3213,128.5576,128.274,128.4063,45681.0
2018-06-28 13:30:00,135.86,136.06,135.77,135.9,36185.0,128.4158,128.6048,128.3307,128.4536,36185.0
2018-06-28 13:40:00,135.9,136.03,135.83,135.97,31463.0,128.4536,128.5765,128.3874,128.5198,31463.0
2018-06-28 13:50:00,135.99,136.42,135.95,136.05,39962.0,128.5387,128.9451,128.5009,128.5954,39962.0
2018-06-28 14:00:00,136.04,136.65,136.04,136.65,35555.0,128.5859,129.1625,128.5859,129.1625,35555.0
2018-06-28 14:10:00,136.63,136.74,136.37,136.38,35242.0,129.1436,129.2476,128.8979,128.9073,35242.0
2018-06-28 14:20:00,136.41,136.89,136.41,136.74,49888.0,128.9357,129.3894,128.9357,129.2476,49888.0
2018-06-28 14:30:00,136.75,136.84,136.63,136.76,50957.0,129.257,129.3421,129.1436,129.2665,50957.0
2018-06-28 14:40:00,136.75,136.95,136.68,136.82,66434.0,129.257,129.4461,129.1909,129.3232,66434.0
2018-06-28 14:50:00,136.81,137.22,136.79,137.15,76608.0,129.3137,129.7013,129.2948,129.6351,76608.0
2018-06-28 15:00:00,137.13,137.27,136.81,136.84,111742.0,129.6162,129.7485,129.3137,129.3421,111742.0
2018-06-28 15:10:00,136.82,137.15,136.38,136.49,59980.0,129.3232,129.6351,128.9073,129.0113,59980.0
2018-06-28 15:20:00,136.49,136.49,136.04,136.05,56382.0,129.0113,129.0113,128.5859,128.5954,56382.0
2018-06-28 15:30:00,136.06,136.36,135.75,135.78,69091.0,128.6048,128.8884,128.3118,128.3402,69091.0
2018-06-28 15:40:00,135.75,135.85,135.45,135.79,83900.0,128.3118,128.4063,128.0283,128.3496,83900.0
2018-06-28 15:50:00,135.79,135.95,135.69,135.8,189346.0,128.3496,128.5009,128.2551,128.3591,189346.0
2018-06-29 09:30:00,135.9,136.27,134.87,135.09,61604.0,128.4536,128.8033,127.48,127.688,61604.0
2018-06-29 09:40:00,135.08,135.32,134.32,135.13,85880.0,127.6785,127.9054,126.9602,127.7258,85880.0
2018-06-29 09:50:00,135.09,135.17,133.22,133.8,82130.0,127.688,127.7636,125.9205,126.4687,82130.0
2018-06-29 10:00:00,133.88,134.16,133.49,133.6,101198.0,126.5443,126.8089,126.1757,126.2796,101198.0
2018-06-29 10:10:00,133.62,133.91,132.87,133.22,122687.0,126.2985,126.5726,125.5896,125.9205,122687.0
2018-06-29 10:20:00,133.27,133.7,133.16,133.22,57083.0,125.9677,126.3742,125.8637,125.9205,57083.0
2018-06-29 10:30:00,133.22,133.41,133.13,133.25,63000.0,125.9205,126.1,125.8354,125.9488,63000.0
2018-06-29 10:40:00,133.25,133.42,132.83,133.09,69709.0,125.9488,126.1095,125.5518,125.7976,69709.0
2018-06-29 10:50:00,133.07,133.36,133.05,133.3,27934.0,125.7787,126.0528,125.7598,125.9961,27934.0
2018-06-29 11:00:00,133.33,133.55,133.3,133.47,44735.0,126.0244,126.2324,125.9961,126.1568,44735.0
2018-06-29 11:10:00,133.48,134.42,133.48,134.42,39832.0,126.1662,127.0547,126.1662,127.0547,39832.0
2018-06-29 11:20:00,134.45,134.86,134.29,134.82,47350.0,127.0831,127.4706,126.9318,127.4328,47350.0
2018-06-29 11:30:00,134.77,134.77,134.3,134.63,20387.0,127.3855,127.3855,126.9413,127.2532,20387.0
2018-06-29 11:40:00,134.69,134.89,134.6,134.68,15976.0,127.3099,127.4989,127.2248,127.3005,15976.0
2018-06-29 11:50:00,134.71,134.87,134.61,134.66,28361.0,127.3288,127.48,127.2343,127.2815,28361.0
2018-06-29 12:00:00,134.66,135.07,134.63,135.05,23565.0,127.2815,127.6691,127.2532,127.6502,23565.0
2018-06-29 12:10:00,135.08,135.19,134.82,135.01,41768.0,127.6785,127.7825,127.4328,127.6124,41768.0
2018-06-29 12:20:00,135.04,135.18,134.86,134.86,18999.0,127.6407,127.7731,127.4706,127.4706,18999.0
2018-06-29 12:30:00,134.82,134.87,134.67,134.75,13953.0,127.4328,127.48,127.291,127.3666,13953.0
2018-06-29 12:40:00,134.74,135.08,134.72,134.97,22836.0,127.3572,127.6785,127.3383,127.5746,22836.0
2018-06-29 12:50:00,134.99,135.06,134.87,134.97,27011.0,127.5935,127.6596,127.48,127.5746,27011.0
2018-06-29 13:00:00,134.98,135.44,134.98,135.2,35234.0,127.584,128.0188,127.584,127.792,35234.0
2018-06-29 13:10:00,135.2,135.27,135.03,135.03,12285.0,127.792,127.8581,127.6313,127.6313,12285.0
2018-06-29 13:20:00,135.04,135.08,134.8,134.84,20298.0,127.6407,127.6785,127.4139,127.4517,20298.0
2018-06-29 13:30:00,134.82,134.92,134.63,134.68,30456.0,127.4328,127.5273,127.2532,127.3005,30456.0
2018-06-29 13:40:00,134.68,134.73,134.16,134.22,25551.0,127.3005,127.3477,126.8089,126.8657,25551.0
2018-06-29 13:50:00,134.18,134.21,133.92,134.16,21283.0,126.8279,126.8562,126.5821,126.8089,21283.0
2018-06-29 14:00:00,134.16,134.18,133.99,134.11,25023.0,126.8089,126.8279,126.6483,126.7617,25023.0
2018-06-29 14:10:00,134.12,134.45,134.11,134.21,31425.0,126.7711,127.0831,126.7617,126.8562,31425.0
2018-06-29 14:20:00,134.21,134.35,134.17,134.21,19991.0,126.8562,126.9885,126.8184,126.8562,19991.0
2018-06-29 14:30:00,134.21,134.27,134.02,134.04,15351.0,126.8562,126.9129,126.6766,126.6955,15351.0
2018-06-29 14:40:00,134.03,134.05,133.9,133.97,23568.0,126.6861,126.705,126.5632,126.6294,23568.0
2018-06-29 14:50:00,133.96,134.15,133.95,134.11,22670.0,126.6199,126.7995,126.6105,126.7617,22670.0
2018-06-29 15:00:00,134.11,134.34,134.08,134.15,33974.0,126.7617,126.9791,126.7333,126.7995,33974.0
2018-06-29 15:10:00,134.13,134.16,133.95,134.05,24278.0,126.7806,126.8089,126.6105,126.705,24278.0
2018-06-29 15:20:00,134.03,134.13,133.7,134.07,26150.0,126.6861,126.7806,126.3742,126.7239,26150.0
2018-06-29 15:30:00,134.06,134.1,133.95,134.04,33065.0,126.7144,126.7522,126.6105,126.6955,33065.0
2018-06-29 15:40:00,134.06,134.11,133.86,133.95,66523.0,126.7144,126.7617,126.5254,126.6105,66523.0
2018-06-29 15:50:00,133.92,133.97,133.42,133.43,158379.0,126.5821,126.6294,126.1095,126.1189,158379.0
2018-07-02 09:30:00,133.23,133.3,132.05,132.6,51565.0,125.9299,125.9961,124.8146,125.3344,51565.0
2018-07-02 09:40:00,132.65,133.17,132.44,133.09,32105.0,125.3817,125.8732,125.1832,125.7976,32105.0
2018-07-02 09:50:00,133.07,133.19,132.65,133.19,22126.0,125.7787,125.8921,125.3817,125.8921,22126.0
2018-07-02 10:00:00,133.21,133.7,133.19,133.5,44482.0,125.911,126.3742,125.8921,126.1851,44482.0
2018-07-02 10:10:00,133.54,133.62,132.88,132.94,52519.0,126.2229,126.2985,125.5991,125.6558,52519.0
2018-07-02 10:20:00,132.94,133.37,132.82,133.34,19791.0,125.6558,126.0622,125.5424,126.0339,19791.0
2018-07-02 10:30:00,133.34,133.88,133.29,133.88,37670.0,126.0339,126.5443,125.9866,126.5443,37670.0
2018-07-02 10:40:00,133.83,134.39,133.83,134.05,32088.0,126.497,127.0263,126.497,126.705,32088.0
2018-07-02 10:50:00,134.04,134.74,134.03,134.57,27718.0,126.6955,127.3572,126.6861,127.1965,27718.0
2018-07-02 11:00:00,134.58,135.55,134.12,134.2,85750.0,127.2059,128.1228,126.7711,126.8468,85750.0
2018-07-02 11:10:00,134.34,134.47,133.71,134.22,23135.0,126.9791,127.102,126.3836,126.8657,23135.0
2018-07-02 11:20:00,134.2,134.58,134.11,134.38,24689.0,126.8468,127.2059,126.7617,127.0169,24689.0
2018-07-02 11:30:00,134.35,134.35,133.5,133.5,29210.0,126.9885,126.9885,126.1851,126.1851,29210.0
2018-07-02 11:40:00,133.52,133.77,133.45,133.75,32162.0,126.204,126.4403,126.1378,126.4214,32162.0
2018-07-02 11:50:00,133.72,133.72,133.41,133.42,25264.0,126.3931,126.3931,126.1,126.1095,25264.0
2018-07-02 12:00:00,133.43,133.48,133.24,133.26,16861.0,126.1189,126.1662,125.9394,125.9583,16861.0
2018-07-02 12:10:00,133.23,133.32,133.04,133.16,20068.0,125.9299,126.015,125.7503,125.8637,20068.0
2018-07-02 12:20:00,133.16,133.37,133.07,133.16,16834.0,125.8637,126.0622,125.7787,125.8637,16834.0
2018-07-02 12:30:00,133.16,133.51,133.13,133.46,24098.0,125.8637,126.1946,125.8354,126.1473,24098.0
2018-07-02 12:40:00,133.43,133.45,133.3,133.38,21974.0,126.1189,126.1378,125.9961,126.0717,21974.0
2018-07-02 12:50:00,133.4,133.6,133.38,133.4,33451.0,126.0906,126.2796,126.0717,126.0906,33451.0
2018-07-02 13:00:00,133.37,133.37,133.0,133.13,18316.0,126.0622,126.0622,125.7125,125.8354,18316.0
2018-07-02 13:10:00,133.18,133.19,132.91,132.99,20435.0,125.8826,125.8921,125.6274,125.7031,20435.0
2018-07-02 13:20:00,132.99,133.12,132.79,132.85,19273.0,125.7031,125.8259,125.514,125.5707,19273.0
2018-07-02 13:30:00,132.78,133.09,132.78,133.09,14924.0,125.5046,125.7976,125.5046,125.7976,14924.0
2018-07-02 13:40:00,133.07,133.55,133.03,133.5,25798.0,125.7787,126.2324,125.7409,126.1851,25798.0
2018-07-02 13:50:00,133.5,133.66,133.5,133.61,18133.0,126.1851,126.3363,126.1851,126.2891,18133.0
2018-07-02 14:00:00,133.63,133.93,133.56,133.91,18854.0,126.308,126.5915,126.2418,126.5726,18854.0
2018-07-02 14:10:00,133.91,134.19,133.86,134.19,15570.0,126.5726,126.8373,126.5254,126.8373,15570.0
2018-07-02 14:20:00,134.19,134.45,134.12,134.45,19267.0,126.8373,127.0831,126.7711,127.0831,19267.0
2018-07-02 14:30:00,134.45,134.54,134.3,134.3,20123.0,127.0831,127.1681,126.9413,126.9413,20123.0
2018-07-02 14:40:00,134.31,134.51,134.29,134.42,15305.0,126.9507,127.1398,126.9318,127.0547,15305.0
2018-07-02 14:50:00,134.41,134.49,134.26,134.28,17488.0,127.0452,127.1209,126.9035,126.9224,17488.0
2018-07-02 15:00:00,134.3,134.4,134.08,134.19,20808.0,126.9413,127.0358,126.7333,126.8373,20808.0
2018-07-02 15:10:00,134.2,134.49,134.19,134.46,21614.0,126.8468,127.1209,126.8373,127.0925,21614.0
2018-07-02 15:20:00,134.45,134.81,134.45,134.81,22363.0,127.0831,127.4233,127.0831,127.4233,22363.0
2018-07-02 15:30:00,134.81,134.81,134.63,134.74,28495.0,127.4233,127.4233,127.2532,127.3572,28495.0
2018-07-02 15:40:00,134.76,134.96,134.68,134.87,41163.0,127.3761,127.5651,127.3005,127.48,41163.0
2018-07-02 15:50:00,134.88,134.99,134.84,134.86,86876.0,127.4895,127.5935,127.4517,127.4706,86876.0
2018-07-03 09:30:00,134.96,134.96,133.8,134.68,43284.0,127.5651,127.5651,126.4687,127.3005,43284.0
2018-07-03 09:40:00,134.71,135.15,134.28,135.01,24965.0,127.3288,127.7447,126.9224,127.6124,24965.0
2018-07-03 09:50:00,135.07,135.11,134.51,134.57,24878.0,127.6691,127.7069,127.1398,127.1965,24878.0
2018-07-03 10:00:00,134.65,135.2,134.6,135.13,19422.0,127.2721,127.792,127.2248,127.7258,19422.0
2018-07-03 10:10:00,135.25,135.45,135.08,135.15,13216.0,127.8392,128.0283,127.6785,127.7447,13216.0
2018-07-03 10:20:00,135.16,135.32,135.08,135.2,9426.0,127.7542,127.9054,127.6785,127.792,9426.0
2018-07-03 10:30:00,135.14,135.35,135.0,135.35,11290.0,127.7352,127.9337,127.6029,127.9337,11290.0
2018-07-03 10:40:00,135.26,135.45,135.03,135.1,11255.0,127.8487,128.0283,127.6313,127.6974,11255.0
2018-07-03 10:50:00,135.08,135.08,134.53,134.72,24204.0,127.6785,127.6785,127.1587,127.3383,24204.0
2018-07-03 11:00:00,134.74,135.13,134.6,135.11,31968.0,127.3572,127.7258,127.2248,127.7069,31968.0
2018-07-03 11:10:00,135.12,135.4,134.9,135.4,18644.0,127.7163,127.981,127.5084,127.981,18644.0
2018-07-03 11:20:00,135.35,135.59,135.28,135.28,38573.0,127.9337,128.1606,127.8676,127.8676,38573.0
2018-07-03 11:30:00,135.25,135.35,135.04,135.22,11041.0,127.8392,127.9337,127.6407,127.8109,11041.0
2018-07-03 11:40:00,135.18,135.27,135.11,135.22,12171.0,127.7731,127.8581,127.7069,127.8109,12171.0
2018-07-03 11:50:00,135.18,135.31,135.09,135.2,15976.0,127.7731,127.8959,127.688,127.792,15976.0
2018-07-03 12:00:00,135.24,135.25,134.8,134.9,34585.0,127.8298,127.8392,127.4139,127.5084,34585.0
2018-07-03 12:10:00,134.94,135.05,134.78,135.0,12986.0,127.5462,127.6502,127.395,127.6029,12986.0
2018-07-03 12:20:00,135.01,135.02,134.83,134.83,12951.0,127.6124,127.6218,127.4422,127.4422,12951.0
2018-07-03 12:30:00,134.84,134.97,134.64,134.66,16337.0,127.4517,127.5746,127.2626,127.2815,16337.0
2018-07-03 12:40:00,134.59,134.68,134.49,134.5,24541.0,127.2154,127.3005,127.1209,127.1303,24541.0
2018-07-03 12:50:00,134.47,134.59,134.26,134.57,55468.0,127.102,127.2154,126.9035,127.1965,55468.0
2018-07-05 09:30:00,135.37,135.52,134.13,134.81,29304.0,127.9526,128.0944,126.7806,127.4233,29304.0
2018-07-05 09:40:00,134.93,135.83,134.68,134.83,23795.0,127.5368,128.3874,127.3005,127.4422,23795.0
2018-07-05 09:50:00,134.99,135.62,134.89,135.01,23197.0,127.5935,128.1889,127.4989,127.6124,23197.0
2018-07-05 10:00:00,135.11,135.53,134.98,135.45,21908.0,127.7069,128.1039,127.584,128.0283,21908.0
2018-07-05 10:10:00,135.37,135.37,134.84,135.21,23977.0,127.9526,127.9526,127.4517,127.8014,23977.0
2018-07-05 10:20:00,135.19,135.28,134.88,135.02,19354.0,127.7825,127.8676,127.4895,127.6218,19354.0
2018-07-05 10:30:00,135.0,135.28,134.84,135.2,15322.0,127.6029,127.8676,127.4517,127.792,15322.0
2018-07-05 10:40:00,135.16,135.57,135.07,135.51,16134.0,127.7542,128.1417,127.6691,128.085,16134.0
2018-07-05 10:50:00,135.45,135.55,135.11,135.42,27366.0,128.0283,128.1228,127.7069,127.9999,27366.0
2018-07-05 11:00:00,135.33,135.48,135.19,135.48,14196.0,127.9148,128.0566,127.7825,128.0566,14196.0
2018-07-05 11:10:00,135.53,135.71,135.53,135.68,12106.0,128.1039,128.274,128.1039,128.2457,12106.0
2018-07-05 11:20:00,135.71,135.89,135.6,135.82,12524.0,128.274,128.4442,128.17,128.378,12524.0
2018-07-05 11:30:00,135.74,136.15,135.73,136.0,11868.0,128.3024,128.6899,128.2929,128.5481,11868.0
2018-07-05 11:40:00,136.07,136.2,135.86,136.15,17674.0,128.6143,128.7372,128.4158,128.6899,17674.0
2018-07-05 11:50:00,136.08,136.22,136.0,136.13,11048.0,128.6237,128.7561,128.5481,128.671,11048.0
2018-07-05 12:00:00,136.12,136.49,136.1,136.42,10404.0,128.6616,129.0113,128.6426,128.9451,10404.0
2018-07-05 12:10:00,136.37,136.42,136.25,136.29,5920.0,128.8979,128.9451,128.7844,128.8222,5920.0
2018-07-05 12:20:00,136.22,136.39,136.19,136.2,8115.0,128.7561,128.9168,128.7277,128.7372,8115.0
2018-07-05 12:30:00,136.13,136.42,136.1,136.36,8811.0,128.671,128.9451,128.6426,128.8884,8811.0
2018-07-05 12:40:00,136.33,136.47,136.32,136.37,7106.0,128.86,128.9924,128.8506,128.8979,7106.0
2018-07-05 12:50:00,136.3,136.53,136.28,136.47,14185.0,128.8317,129.0491,128.8128,128.9924,14185.0
2018-07-05 13:00:00,136.47,136.7,136.4,136.51,9289.0,128.9924,129.2098,128.9262,129.0302,9289.0
2018-07-05 13:10:00,136.51,136.67,136.5,136.61,7356.0,129.0302,129.1814,129.0207,129.1247,7356.0
2018-07-05 13:20:00,136.67,136.77,136.62,136.77,11357.0,129.1814,129.2759,129.1342,129.2759,11357.0
2018-07-05 13:30:00,136.75,136.78,136.6,136.65,11285.0,129.257,129.2854,129.1153,129.1625,11285.0
2018-07-05 13:40:00,136.6,136.6,136.41,136.41,6425.0,129.1153,129.1153,128.9357,128.9357,6425.0
2018-07-05 13:50:00,136.39,136.46,136.26,136.37,9102.0,128.9168,128.9829,128.7939,128.8979,9102.0
2018-07-05 14:00:00,136.37,136.61,136.09,136.17,15524.0,128.8979,129.1247,128.6332,128.7088,15524.0
2018-07-05 14:10:00,136.04,136.23,135.95,136.23,15413.0,128.5859,128.7655,128.5009,128.7655,15413.0
2018-07-05 14:20:00,136.25,136.36,136.2,136.35,11031.0,128.7844,128.8884,128.7372,128.8789,11031.0
2018-07-05 14:30:00,136.36,136.46,136.3,136.38,12589.0,128.8884,128.9829,128.8317,128.9073,12589.0
2018-07-05 14:40:00,136.4,136.44,136.31,136.41,12104.0,128.9262,128.964,128.8411,128.9357,12104.0
2018-07-05 14:50:00,136.42,136.5,136.36,136.47,13671.0,128.9451,129.0207,128.8884,128.9924,13671.0
2018-07-05 15:00:00,136.45,136.72,136.45,136.67,19729.0,128.9735,129.2287,128.9735,129.1814,19729.0
2018-07-05 15:10:00,136.66,136.79,136.65,136.79,18121.0,129.172,129.2948,129.1625,129.2948,18121.0
2018-07-05 15:20:00,136.79,136.79,136.57,136.62,20440.0,129.2948,129.2948,129.0869,129.1342,20440.0
2018-07-05 15:30:00,136.6,136.64,136.32,136.43,25591.0,129.1153,129.1531,128.8506,128.9546,25591.0
2018-07-05 15:40:00,136.43,136.5,136.21,136.23,40538.0,128.9546,129.0207,128.7466,128.7655,40538.0
2018-07-05 15:50:00,136.22,136.36,135.86,136.02,183392.0,128.7561,128.8884,128.4158,128.567,183392.0
2018-07-06 09:30:00,136.08,136.63,135.8,136.34,15820.0,128.6237,129.1436,128.3591,128.8695,15820.0
2018-07-06 09:40:00,136.42,136.46,135.91,136.0,15290.0,128.9451,128.9829,128.4631,128.5481,15290.0
2018-07-06 09:50:00,135.99,136.22,135.91,136.1,4891.0,128.5387,128.7561,128.4631,128.6426,4891.0
2018-07-06 10:00:00,136.09,136.35,135.9,136.35,10823.0,128.6332,128.8789,128.4536,128.8789,10823.0
2018-07-06 10:10:00,136.31,136.6,136.3,136.42,8188.0,128.8411,129.1153,128.8317,128.9451,8188.0
2018-07-06 10:20:00,136.4,136.69,136.15,136.58,18184.0,128.9262,129.2003,128.6899,129.0963,18184.0
2018-07-06 10:30:00,136.61,136.78,136.45,136.69,17906.0,129.1247,129.2854,128.9735,129.2003,17906.0
2018-07-06 10:40:00,136.84,136.91,136.71,136.78,6399.0,129.3421,129.4083,129.2192,129.2854,6399.0
2018-07-06 10:50:00,136.77,136.93,136.68,136.83,13663.0,129.2759,129.4272,129.1909,129.3326,13663.0
2018-07-06 11:00:00,136.83,137.39,136.83,137.39,12188.0,129.3326,129.862,129.3326,129.862,12188.0
2018-07-06 11:10:00,137.35,137.57,137.34,137.49,24881.0,129.8242,130.0321,129.8147,129.9565,24881.0
2018-07-06 11:20:00,137.47,137.57,137.42,137.49,23968.0,129.9376,130.0321,129.8903,129.9565,23968.0
2018-07-06 11:30:00,137.48,137.62,137.4,137.51,56758.0,129.947,130.0794,129.8714,129.9754,56758.0
2018-07-06 11:40:00,137.53,137.65,137.43,137.65,36074.0,129.9943,130.1077,129.8998,130.1077,36074.0
2018-07-06 11:50:00,137.65,137.83,137.53,137.63,16004.0,130.1077,130.2779,129.9943,130.0888,16004.0
2018-07-06 12:00:00,137.7,137.84,137.64,137.77,7009.0,130.155,130.2873,130.0983,130.2211,7009.0
2018-07-06 12:10:00,137.77,137.82,137.7,137.77,7651.0,130.2211,130.2684,130.155,130.2211,7651.0
2018-07-06 12:20:00,137.72,137.75,137.52,137.62,14945.0,130.1739,130.2022,129.9848,130.0794,14945.0
2018-07-06 12:30:00,137.62,137.63,137.44,137.51,14270.0,130.0794,130.0888,129.9092,129.9754,14270.0
2018-07-06 12:40:00,137.5,137.59,137.34,137.4,19283.0,129.9659,130.051,129.8147,129.8714,19283.0
2018-07-06 12:50:00,137.37,137.51,137.34,137.44,7356.0,129.8431,129.9754,129.8147,129.9092,7356.0
2018-07-06 13:00:00,137.51,137.82,137.51,137.8,8290.0,129.9754,130.2684,129.9754,130.2495,8290.0
2018-07-06 13:10:00,137.76,137.89,137.69,137.85,8461.0,130.2117,130.3346,130.1455,130.2968,8461.0
2018-07-06 13:20:00,137.82,137.93,137.82,137.86,7628.0,130.2684,130.3724,130.2684,130.3062,7628.0
2018-07-06 13:30:00,137.9,138.09,137.86,138.09,7481.0,130.344,130.5236,130.3062,130.5236,7481.0
2018-07-06 13:40:00,138.08,138.08,137.82,137.84,12211.0,130.5142,130.5142,130.2684,130.2873,12211.0
2018-07-06 13:50:00,137.83,138.16,137.83,138.07,10410.0,130.2779,130.5898,130.2779,130.5047,10410.0
2018-07-06 14:00:00,138.07,138.07,137.84,137.87,9169.0,130.5047,130.5047,130.2873,130.3157,9169.0
2018-07-06 14:10:00,137.89,137.96,137.82,137.96,10193.0,130.3346,130.4007,130.2684,130.4007,10193.0
2018-07-06 14:20:00,137.97,138.0,137.83,137.95,13277.0,130.4102,130.4385,130.2779,130.3913,13277.0
2018-07-06 14:30:00,137.94,138.08,137.93,137.94,11762.0,130.3818,130.5142,130.3724,130.3818,11762.0
2018-07-06 14:40:00,137.98,137.98,137.83,137.98,12366.0,130.4196,130.4196,130.2779,130.4196,12366.0
2018-07-06 14:50:00,138.0,138.01,137.81,137.91,12449.0,130.4385,130.448,130.259,130.3535,12449.0
2018-07-06 15:00:00,137.94,138.06,137.88,138.0,14124.0,130.3818,130.4953,130.3251,130.4385,14124.0
2018-07-06 15:10:00,138.01,138.09,137.95,138.05,19861.0,130.448,130.5236,130.3913,130.4858,19861.0
2018-07-06 15:20:00,138.06,138.31,138.05,138.26,18707.0,130.4953,130.7316,130.4858,130.6843,18707.0
2018-07-06 15:30:00,138.28,138.28,137.99,138.02,24440.0,130.7032,130.7032,130.4291,130.4574,24440.0
2018-07-06 15:40:00,138.04,138.06,137.82,137.91,38040.0,130.4763,130.4953,130.2684,130.3535,38040.0
2018-07-06 15:50:00,137.9,137.99,137.86,137.88,92396.0,130.344,130.4291,130.3062,130.3251,92396.0
2018-07-09 09:30:00,138.46,138.66,137.37,138.59,17333.0,130.8733,131.0624,129.8431,130.9962,17333.0
2018-07-09 09:40:00,138.78,139.21,138.73,139.01,6625.0,131.1758,131.5822,131.1285,131.3932,6625.0
2018-07-09 09:50:00,138.83,138.88,138.61,138.73,3469.0,131.2231,131.2703,131.0151,131.1285,3469.0
2018-07-09 10:00:00,138.69,139.22,138.69,139.08,15067.0,131.0907,131.5917,131.0907,131.4594,15067.0
2018-07-09 10:10:00,139.02,139.32,139.0,139.21,7468.0,131.4027,131.6862,131.3837,131.5822,7468.0
2018-07-09 10:20:00,139.31,139.39,139.04,139.3,9045.0,131.6768,131.7524,131.4216,131.6673,9045.0
2018-07-09 10:30:00,139.39,139.57,139.38,139.41,8112.0,131.7524,131.9225,131.7429,131.7713,8112.0
2018-07-09 10:40:00,139.34,139.36,139.14,139.3,44067.0,131.7051,131.724,131.5161,131.6673,44067.0
2018-07-09 10:50:00,139.3,139.47,139.06,139.43,8474.0,131.6673,131.828,131.4405,131.7902,8474.0
2018-07-09 11:00:00,139.41,139.44,139.15,139.16,9790.0,131.7713,131.7996,131.5255,131.535,9790.0
2018-07-09 11:10:00,139.15,139.43,139.15,139.43,15101.0,131.5255,131.7902,131.5255,131.7902,15101.0
2018-07-09 11:20:00,139.47,139.63,139.4,139.42,12104.0,131.828,131.9792,131.7618,131.7807,12104.0
2018-07-09 11:30:00,139.37,139.63,139.36,139.52,9550.0,131.7335,131.9792,131.724,131.8753,9550.0
2018-07-09 11:40:00,139.5,139.6,139.44,139.53,7664.0,131.8564,131.9509,131.7996,131.8847,7664.0
2018-07-09 11:50:00,139.56,139.62,139.42,139.54,15992.0,131.9131,131.9698,131.7807,131.8942,15992.0
2018-07-09 12:00:00,139.53,139.75,139.51,139.71,13392.0,131.8847,132.0927,131.8658,132.0548,13392.0
2018-07-09 12:10:00,139.72,139.77,139.69,139.7,16453.0,132.0643,132.1116,132.0359,132.0454,16453.0
2018-07-09 12:20:00,139.7,139.7,139.48,139.63,12746.0,132.0454,132.0454,131.8374,131.9792,12746.0
2018-07-09 12:30:00,139.61,139.61,139.46,139.48,7461.0,131.9603,131.9603,131.8185,131.8374,7461.0
2018-07-09 12:40:00,139.47,139.57,139.42,139.55,6567.0,131.828,131.9225,131.7807,131.9036,6567.0
2018-07-09 12:50:00,139.55,139.59,139.5,139.54,18513.0,131.9036,131.9414,131.8564,131.8942,18513.0
2018-07-09 13:00:00,139.49,139.59,139.36,139.37,8666.0,131.8469,131.9414,131.724,131.7335,8666.0
2018-07-09 13:10:00,139.35,139.39,139.23,139.39,7516.0,131.7146,131.7524,131.6011,131.7524,7516.0
2018-07-09 13:20:00,139.36,139.44,139.33,139.35,5964.0,131.724,131.7996,131.6957,131.7146,5964.0
2018-07-09 13:30:00,139.32,139.33,139.03,139.06,5202.0,131.6862,131.6957,131.4121,131.4405,5202.0
2018-07-09 13:40:00,139.05,139.08,138.84,139.0,11268.0,131.431,131.4594,131.2325,131.3837,11268.0
2018-07-09 13:50:00,139.0,139.15,138.95,139.12,3694.0,131.3837,131.5255,131.3365,131.4972,3694.0
2018-07-09 14:00:00,139.16,139.2,139.05,139.14,8150.0,131.535,131.5728,131.431,131.5161,8150.0
2018-07-09 14:10:00,139.12,139.12,138.86,138.89,5916.0,131.4972,131.4972,131.2514,131.2798,5916.0
2018-07-09 14:20:00,138.89,138.94,138.8,138.85,7420.0,131.2798,131.327,131.1947,131.242,7420.0
2018-07-09 14:30:00,138.82,138.82,138.7,138.81,8509.0,131.2136,131.2136,131.1002,131.2042,8509.0
2018-07-09 14:40:00,138.75,138.81,138.46,138.46,5321.0,131.1474,131.2042,130.8733,130.8733,5321.0
2018-07-09 14:50:00,138.47,138.68,138.47,138.66,12952.0,130.8828,131.0813,130.8828,131.0624,12952.0
2018-07-09 15:00:00,138.66,138.69,138.43,138.5,13949.0,131.0624,131.0907,130.845,130.9111,13949.0
2018-07-09 15:10:00,138.48,138.58,138.46,138.57,17130.0,130.8922,130.9868,130.8733,130.9773,17130.0
2018-07-09 15:20:00,138.61,138.71,138.47,138.5,19794.0,131.0151,131.1096,130.8828,130.9111,19794.0
2018-07-09 15:30:00,138.5,138.59,138.41,138.47,28984.0,130.9111,130.9962,130.8261,130.8828,28984.0
2018-07-09 15:40:00,138.43,138.46,138.23,138.28,32837.0,130.845,130.8733,130.6559,130.7032,32837.0
2018-07-09 15:50:00,138.27,138.32,138.13,138.27,101399.0,130.6937,130.741,130.5614,130.6937,101399.0
2018-07-10 09:30:00,138.86,139.35,138.46,138.54,28709.0,131.2514,131.7146,130.8733,130.949,28709.0
2018-07-10 09:40:00,138.56,138.87,138.3,138.39,11299.0,130.9679,131.2609,130.7221,130.8072,11299.0
2018-07-10 09:50:00,138.4,138.94,138.21,138.94,16686.0,130.8166,131.327,130.637,131.327,16686.0
2018-07-10 10:00:00,138.88,139.3,138.72,139.12,23789.0,131.2703,131.6673,131.1191,131.4972,23789.0
2018-07-10 10:10:00,139.18,139.78,139.14,139.27,35686.0,131.5539,132.121,131.5161,131.639,35686.0
2018-07-10 10:20:00,139.29,139.64,138.99,139.52,23931.0,131.6579,131.9887,131.3743,131.8753,23931.0
2018-07-10 10:30:00,139.47,139.54,139.2,139.54,17642.0,131.828,131.8942,131.5728,131.8942,17642.0
2018-07-10 10:40:00,139.55,139.86,139.47,139.47,22799.0,131.9036,132.1966,131.828,131.828,22799.0
2018-07-10 10:50:00,139.44,139.5,139.06,139.06,13428.0,131.7996,131.8564,131.4405,131.4405,13428.0
2018-07-10 11:00:00,139.04,139.12,138.66,138.72,20615.0,131.4216,131.4972,131.0624,131.1191,20615.0
2018-07-10 11:10:00,138.7,138.7,138.34,138.61,29263.0,131.1002,131.1002,130.7599,131.0151,29263.0
2018-07-10 11:20:00,138.61,138.64,138.29,138.38,10183.0,131.0151,131.0435,130.7127,130.7977,10183.0
2018-07-10 11:30:00,138.39,138.57,138.26,138.3,13482.0,130.8072,130.9773,130.6843,130.7221,13482.0
2018-07-10 11:40:00,138.3,139.04,138.28,138.74,54586.0,130.7221,131.4216,130.7032,131.138,54586.0
2018-07-10 11:50:00,138.72,138.91,138.65,138.89,25574.0,131.1191,131.2987,131.0529,131.2798,25574.0
2018-07-10 12:00:00,138.87,138.97,138.8,138.9,12131.0,131.2609,131.3554,131.1947,131.2892,12131.0
2018-07-10 12:10:00,138.9,138.92,138.83,138.92,10439.0,131.2892,131.3081,131.2231,131.3081,10439.0
2018-07-10 12:20:00,138.88,138.9,138.67,138.81,10564.0,131.2703,131.2892,131.0718,131.2042,10564.0
2018-07-10 12:30:00,138.79,138.95,138.75,138.9,17716.0,131.1853,131.3365,131.1474,131.2892,17716.0
2018-07-10 12:40:00,138.89,138.89,138.67,138.73,6858.0,131.2798,131.2798,131.0718,131.1285,6858.0
2018-07-10 12:50:00,138.68,138.73,138.62,138.72,9483.0,131.0813,131.1285,131.0246,131.1191,9483.0
2018-07-10 13:00:00,138.71,138.82,138.67,138.8,6101.0,131.1096,131.2136,131.0718,131.1947,6101.0
2018-07-10 13:10:00,138.8,138.8,138.64,138.74,8201.0,131.1947,131.1947,131.0435,131.138,8201.0
2018-07-10 13:20:00,138.71,138.71,138.49,138.52,6766.0,131.1096,131.1096,130.9017,130.93,6766.0
2018-07-10 13:30:00,138.53,138.54,138.33,138.34,10279.0,130.9395,130.949,130.7505,130.7599,10279.0
2018-07-10 13:40:00,138.33,138.52,138.26,138.5,22708.0,130.7505,130.93,130.6843,130.9111,22708.0
2018-07-10 13:50:00,138.5,138.66,138.5,138.65,17250.0,130.9111,131.0624,130.9111,131.0529,17250.0
2018-07-10 14:00:00,138.68,138.86,138.68,138.75,9717.0,131.0813,131.2514,131.0813,131.1474,9717.0
2018-07-10 14:10:00,138.7,138.78,138.67,138.78,16095.0,131.1002,131.1758,131.0718,131.1758,16095.0
2018-07-10 14:20:00,138.8,138.88,138.75,138.77,17864.0,131.1947,131.2703,131.1474,131.1663,17864.0
2018-07-10 14:30:00,138.72,138.96,138.71,138.76,22479.0,131.1191,131.3459,131.1096,131.1569,22479.0
2018-07-10 14:40:00,138.81,138.82,138.64,138.67,13793.0,131.2042,131.2136,131.0435,131.0718,13793.0
2018-07-10 14:50:00,138.67,138.67,138.16,138.27,36797.0,131.0718,131.0718,130.5898,130.6937,36797.0
2018-07-10 15:00:00,138.28,138.36,138.16,138.33,18705.0,130.7032,130.7788,130.5898,130.7505,18705.0
2018-07-10 15:10:00,138.3,138.35,138.17,138.28,26658.0,130.7221,130.7694,130.5992,130.7032,26658.0
2018-07-10 15:20:00,138.27,138.32,138.14,138.18,26482.0,130.6937,130.741,130.5709,130.6087,26482.0
2018-07-10 15:30:00,138.21,138.51,138.21,138.44,29223.0,130.637,130.9206,130.637,130.8544,29223.0
2018-07-10 15:40:00,138.44,138.56,138.31,138.47,45483.0,130.8544,130.9679,130.7316,130.8828,45483.0
2018-07-10 15:50:00,138.46,138.63,138.41,138.51,98978.0,130.8733,131.034,130.8261,130.9206,98978.0
2018-07-11 09:30:00,137.17,137.17,133.96,134.71,113810.0,129.654,129.654,126.6199,127.3288,113810.0
2018-07-11 09:40:00,134.83,135.24,134.36,134.53,61160.0,127.4422,127.8298,126.998,127.1587,61160.0
2018-07-11 09:50:00,134.53,135.08,134.15,134.72,62461.0,127.1587,127.6785,126.7995,127.3383,62461.0
2018-07-11 10:00:00,134.8,135.38,134.8,135.19,48015.0,127.4139,127.9621,127.4139,127.7825,48015.0
2018-07-11 10:10:00,135.19,135.19,134.48,135.05,63370.0,127.7825,127.7825,127.1114,127.6502,63370.0
2018-07-11 10:20:00,135.11,135.68,135.08,135.68,56981.0,127.7069,128.2457,127.6785,128.2457,56981.0
2018-07-11 10:30:00,135.55,135.97,135.55,135.77,46908.0,128.1228,128.5198,128.1228,128.3307,46908.0
2018-07-11 10:40:00,135.77,136.78,135.74,136.32,34994.0,128.3307,129.2854,128.3024,128.8506,34994.0
2018-07-11 10:50:00,136.38,136.38,135.92,136.21,18904.0,128.9073,128.9073,128.4725,128.7466,18904.0
2018-07-11 11:00:00,136.25,136.43,136.08,136.27,10366.0,128.7844,128.9546,128.6237,128.8033,10366.0
2018-07-11 11:10:00,136.25,136.51,136.16,136.34,7809.0,128.7844,129.0302,128.6994,128.8695,7809.0
2018-07-11 11:20:00,136.28,136.35,135.97,136.07,14586.0,128.8128,128.8789,128.5198,128.6143,14586.0
2018-07-11 11:30:00,136.04,136.04,135.84,135.94,12945.0,128.5859,128.5859,128.3969,128.4914,12945.0
2018-07-11 11:40:00,135.96,136.1,135.75,135.87,18450.0,128.5103,128.6426,128.3118,128.4253,18450.0
2018-07-11 11:50:00,135.9,135.91,135.67,135.67,24228.0,128.4536,128.4631,128.2362,128.2362,24228.0
2018-07-11 12:00:00,135.69,135.84,135.53,135.78,9423.0,128.2551,128.3969,128.1039,128.3402,9423.0
2018-07-11 12:10:00,135.82,135.87,135.61,135.66,15838.0,128.378,128.4253,128.1795,128.2268,15838.0
2018-07-11 12:20:00,135.58,135.59,135.35,135.43,10137.0,128.1511,128.1606,127.9337,128.0094,10137.0
2018-07-11 12:30:00,135.44,135.58,135.35,135.46,13039.0,128.0188,128.1511,127.9337,128.0377,13039.0
2018-07-11 12:40:00,135.46,135.53,135.31,135.44,9951.0,128.0377,128.1039,127.8959,128.0188,9951.0
2018-07-11 12:50:00,135.43,135.49,135.14,135.23,9339.0,128.0094,128.0661,127.7352,127.8203,9339.0
2018-07-11 13:00:00,135.27,135.37,135.24,135.24,12541.0,127.8581,127.9526,127.8298,127.8298,12541.0
2018-07-11 13:10:00,135.26,135.35,135.19,135.31,13051.0,127.8487,127.9337,127.7825,127.8959,13051.0
2018-07-11 13:20:00,135.31,135.61,135.31,135.49,9373.0,127.8959,128.1795,127.8959,128.0661,9373.0
2018-07-11 13:30:00,135.51,135.66,135.4,135.4,6917.0,128.085,128.2268,127.981,127.981,6917.0
2018-07-11 13:40:00,135.4,135.43,135.18,135.24,11107.0,127.981,128.0094,127.7731,127.8298,11107.0
2018-07-11 13:50:00,135.2,135.31,135.14,135.29,14806.0,127.792,127.8959,127.7352,127.877,14806.0
2018-07-11 14:00:00,135.31,135.57,135.27,135.5,23161.0,127.8959,128.1417,127.8581,128.0755,23161.0
2018-07-11 14:10:00,135.46,135.47,135.25,135.4,16335.0,128.0377,128.0472,127.8392,127.981,16335.0
2018-07-11 14:20:00,135.41,135.44,135.31,135.34,17155.0,127.9905,128.0188,127.8959,127.9243,17155.0
2018-07-11 14:30:00,135.31,135.34,135.07,135.17,22563.0,127.8959,127.9243,127.6691,127.7636,22563.0
2018-07-11 14:40:00,135.17,135.24,135.08,135.2,16547.0,127.7636,127.8298,127.6785,127.792,16547.0
2018-07-11 14:50:00,135.26,135.33,134.72,134.86,45147.0,127.8487,127.9148,127.3383,127.4706,45147.0
2018-07-11 15:00:00,134.93,135.1,134.9,134.99,33086.0,127.5368,127.6974,127.5084,127.5935,33086.0
2018-07-11 15:10:00,134.97,135.03,134.88,135.0,25357.0,127.5746,127.6313,127.4895,127.6029,25357.0
2018-07-11 15:20:00,134.97,135.0,134.92,134.98,23612.0,127.5746,127.6029,127.5273,127.584,23612.0
2018-07-11 15:30:00,135.0,135.26,134.96,135.13,63382.0,127.6029,127.8487,127.5651,127.7258,63382.0
2018-07-11 15:40:00,135.1,135.12,134.95,134.98,49853.0,127.6974,127.7163,127.5557,127.584,49853.0
2018-07-11 15:50:00,134.97,134.98,134.51,134.69,145062.0,127.5746,127.584,127.1398,127.3099,145062.0
2018-07-12 09:30:00,135.51,135.79,134.7,135.2,27449.0,128.085,128.3496,127.3194,127.792,27449.0
2018-07-12 09:40:00,135.22,135.26,134.84,134.93,31517.0,127.8109,127.8487,127.4517,127.5368,31517.0
2018-07-12 09:50:00,134.95,135.14,134.71,134.74,23110.0,127.5557,127.7352,127.3288,127.3572,23110.0
2018-07-12 10:00:00,134.78,135.25,134.76,135.17,18594.0,127.395,127.8392,127.3761,127.7636,18594.0
2018-07-12 10:10:00,135.2,135.25,135.11,135.14,18934.0,127.792,127.8392,127.7069,127.7352,18934.0
2018-07-12 10:20:00,135.16,135.26,135.01,135.22,18231.0,127.7542,127.8487,127.6124,127.8109,18231.0
2018-07-12 10:30:00,135.25,135.34,134.67,134.75,38926.0,127.8392,127.9243,127.291,127.3666,38926.0
2018-07-12 10:40:00,134.77,135.08,134.77,134.9,12349.0,127.3855,127.6785,127.3855,127.5084,12349.0
2018-07-12 10:50:00,134.92,135.07,134.75,134.92,11998.0,127.5273,127.6691,127.3666,127.5273,11998.0
2018-07-12 11:00:00,134.94,135.07,134.82,134.83,8886.0,127.5462,127.6691,127.4328,127.4422,8886.0
2018-07-12 11:10:00,134.84,134.89,134.74,134.74,11403.0,127.4517,127.4989,127.3572,127.3572,11403.0
2018-07-12 11:20:00,134.74,134.81,134.6,134.75,12057.0,127.3572,127.4233,127.2248,127.3666,12057.0
2018-07-12 11:30:00,134.74,134.82,134.61,134.68,13547.0,127.3572,127.4328,127.2343,127.3005,13547.0
2018-07-12 11:40:00,134.66,134.86,134.56,134.86,8390.0,127.2815,127.4706,127.187,127.4706,8390.0
2018-07-12 11:50:00,134.87,135.18,134.86,135.16,20143.0,127.48,127.7731,127.4706,127.7542,20143.0
2018-07-12 12:00:00,135.17,135.22,134.88,134.88,12428.0,127.7636,127.8109,127.4895,127.4895,12428.0
2018-07-12 12:10:00,134.92,135.02,134.68,134.75,13890.0,127.5273,127.6218,127.3005,127.3666,13890.0
2018-07-12 12:20:00,134.77,134.83,134.56,134.68,9060.0,127.3855,127.4422,127.187,127.3005,9060.0
2018-07-12 12:30:00,134.71,134.79,134.55,134.66,14338.0,127.3288,127.4044,127.1776,127.2815,14338.0
2018-07-12 12:40:00,134.69,134.75,134.52,134.75,10799.0,127.3099,127.3666,127.1492,127.3666,10799.0
2018-07-12 12:50:00,134.77,135.37,134.77,135.3,24084.0,127.3855,127.9526,127.3855,127.8865,24084.0
2018-07-12 13:00:00,135.33,135.7,135.33,135.43,23783.0,127.9148,128.2646,127.9148,128.0094,23783.0
2018-07-12 13:10:00,135.44,135.53,135.31,135.45,11952.0,128.0188,128.1039,127.8959,128.0283,11952.0
2018-07-12 13:20:00,135.4,135.55,135.33,135.51,11947.0,127.981,128.1228,127.9148,128.085,11947.0
2018-07-12 13:30:00,135.56,135.61,135.43,135.52,10970.0,128.1322,128.1795,128.0094,128.0944,10970.0
2018-07-12 13:40:00,135.54,135.74,135.54,135.59,11354.0,128.1133,128.3024,128.1133,128.1606,11354.0
2018-07-12 13:50:00,135.64,135.64,134.58,134.71,23724.0,128.2079,128.2079,127.2059,127.3288,23724.0
2018-07-12 14:00:00,134.8,135.23,134.34,134.98,62249.0,127.4139,127.8203,126.9791,127.584,62249.0
2018-07-12 14:10:00,135.02,135.18,134.98,135.09,35117.0,127.6218,127.7731,127.584,127.688,35117.0
2018-07-12 14:20:00,135.08,135.26,135.08,135.26,8197.0,127.6785,127.8487,127.6785,127.8487,8197.0
2018-07-12 14:30:00,135.24,135.32,135.18,135.26,12318.0,127.8298,127.9054,127.7731,127.8487,12318.0
2018-07-12 14:40:00,135.29,135.42,135.17,135.18,12326.0,127.877,127.9999,127.7636,127.7731,12326.0
2018-07-12 14:50:00,135.18,135.28,135.08,135.27,9737.0,127.7731,127.8676,127.6785,127.8581,9737.0
2018-07-12 15:00:00,135.24,135.41,135.2,135.29,54634.0,127.8298,127.9905,127.792,127.877,54634.0
2018-07-12 15:10:00,135.31,135.65,135.23,135.6,53170.0,127.8959,128.2173,127.8203,128.17,53170.0
2018-07-12 15:20:00,135.56,135.62,135.4,135.62,29154.0,128.1322,128.1889,127.981,128.1889,29154.0
2018-07-12 15:30:00,135.6,135.82,135.54,135.75,46368.0,128.17,128.378,128.1133,128.3118,46368.0
2018-07-12 15:40:00,135.78,136.01,135.77,135.99,33297.0,128.3402,128.5576,128.3307,128.5387,33297.0
2018-07-12 15:50:00,135.99,136.03,135.82,135.96,76147.0,128.5387,128.5765,128.378,128.5103,76147.0
2018-07-13 09:30:00,135.8,136.72,135.45,136.28,16796.0,128.3591,129.2287,128.0283,128.8128,16796.0
2018-07-13 09:40:00,136.27,137.2,136.19,136.89,17352.0,128.8033,129.6824,128.7277,129.3894,17352.0
2018-07-13 09:50:00,136.89,137.35,136.83,137.1,16641.0,129.3894,129.8242,129.3326,129.5879,16641.0
2018-07-13 10:00:00,137.2,137.25,136.88,137.22,14768.0,129.6824,129.7296,129.3799,129.7013,14768.0
2018-07-13 10:10:00,137.22,137.43,137.17,137.37,12922.0,129.7013,129.8998,129.654,129.8431,12922.0
2018-07-13 10:20:00,137.38,137.38,137.11,137.31,7928.0,129.8525,129.8525,129.5973,129.7863,7928.0
2018-07-13 10:30:00,137.31,137.49,137.21,137.26,7151.0,129.7863,129.9565,129.6918,129.7391,7151.0
2018-07-13 10:40:00,137.3,137.31,136.91,136.95,16312.0,129.7769,129.7863,129.4083,129.4461,16312.0
2018-07-13 10:50:00,136.95,136.97,136.48,136.66,16649.0,129.4461,129.465,129.0018,129.172,16649.0
2018-07-13 11:00:00,136.63,136.92,136.54,136.92,9298.0,129.1436,129.4177,129.0585,129.4177,9298.0
2018-07-13 11:10:00,136.9,136.94,136.65,136.65,20464.0,129.3988,129.4366,129.1625,129.1625,20464.0
2018-07-13 11:20:00,136.69,136.96,136.66,136.96,5867.0,129.2003,129.4555,129.172,129.4555,5867.0
2018-07-13 11:30:00,136.92,137.17,136.86,137.17,11035.0,129.4177,129.654,129.361,129.654,11035.0
2018-07-13 11:40:00,137.13,137.2,136.83,136.89,11342.0,129.6162,129.6824,129.3326,129.3894,11342.0
2018-07-13 11:50:00,136.86,136.98,136.81,136.86,4607.0,129.361,129.4744,129.3137,129.361,4607.0
2018-07-13 12:00:00,136.91,137.02,136.86,136.89,7373.0,129.4083,129.5122,129.361,129.3894,7373.0
2018-07-13 12:10:00,136.89,136.92,136.82,136.92,4228.0,129.3894,129.4177,129.3232,129.4177,4228.0
2018-07-13 12:20:00,136.88,136.94,136.71,136.91,6114.0,129.3799,129.4366,129.2192,129.4083,6114.0
2018-07-13 12:30:00,136.89,137.15,136.89,137.12,4916.0,129.3894,129.6351,129.3894,129.6068,4916.0
2018-07-13 12:40:00,137.13,137.31,137.07,137.08,15985.0,129.6162,129.7863,129.5595,129.569,15985.0
2018-07-13 12:50:00,137.08,137.29,137.06,137.26,11493.0,129.569,129.7674,129.55,129.7391,11493.0
2018-07-13 13:00:00,137.27,137.29,137.07,137.11,5403.0,129.7485,129.7674,129.5595,129.5973,5403.0
2018-07-13 13:10:00,137.14,137.26,137.14,137.26,3644.0,129.6257,129.7391,129.6257,129.7391,3644.0
2018-07-13 13:20:00,137.25,137.41,137.23,137.32,8808.0,129.7296,129.8809,129.7107,129.7958,8808.0
2018-07-13 13:30:00,137.33,137.37,137.11,137.15,6882.0,129.8053,129.8431,129.5973,129.6351,6882.0
2018-07-13 13:40:00,137.16,137.19,137.07,137.1,4534.0,129.6446,129.6729,129.5595,129.5879,4534.0
2018-07-13 13:50:00,137.1,137.2,137.09,137.18,5197.0,129.5879,129.6824,129.5784,129.6635,5197.0
2018-07-13 14:00:00,137.17,137.19,137.02,137.16,6829.0,129.654,129.6729,129.5122,129.6446,6829.0
2018-07-13 14:10:00,137.18,137.24,137.13,137.13,5473.0,129.6635,129.7202,129.6162,129.6162,5473.0
2018-07-13 14:20:00,137.13,137.19,137.02,137.1,8364.0,129.6162,129.6729,129.5122,129.5879,8364.0
2018-07-13 14:30:00,137.09,137.15,137.03,137.05,6302.0,129.5784,129.6351,129.5217,129.5406,6302.0
2018-07-13 14:40:00,137.05,137.07,136.83,136.97,10668.0,129.5406,129.5595,129.3326,129.465,10668.0
2018-07-13 14:50:00,136.94,136.98,136.83,136.83,4513.0,129.4366,129.4744,129.3326,129.3326,4513.0
2018-07-13 15:00:00,136.82,136.87,136.78,136.8,7065.0,129.3232,129.3705,129.2854,129.3043,7065.0
2018-07-13 15:10:00,136.78,136.84,136.71,136.78,15272.0,129.2854,129.3421,129.2192,129.2854,15272.0
2018-07-13 15:20:00,136.77,136.82,136.68,136.72,8606.0,129.2759,129.3232,129.1909,129.2287,8606.0
2018-07-13 15:30:00,136.74,136.8,136.69,136.77,11483.0,129.2476,129.3043,129.2003,129.2759,11483.0
2018-07-13 15:40:00,136.77,136.78,136.55,136.68,23848.0,129.2759,129.2854,129.068,129.1909,23848.0
2018-07-13 15:50:00,136.7,136.73,136.51,136.58,63903.0,129.2098,129.2381,129.0302,129.0963,63903.0
2018-07-16 09:30:00,136.77,136.77,135.51,136.16,27166.0,129.2759,129.2759,128.085,128.6994,27166.0
2018-07-16 09:40:00,136.22,136.22,135.56,135.67,12457.0,128.7561,128.7561,128.1322,128.2362,12457.0
2018-07-16 09:50:00,135.71,135.78,135.18,135.56,22945.0,128.274,128.3402,127.7731,128.1322,22945.0
2018-07-16 10:00:00,135.55,135.71,134.86,135.01,18776.0,128.1228,128.274,127.4706,127.6124,18776.0
2018-07-16 10:10:00,135.1,135.78,135.1,135.69,8715.0,127.6974,128.3402,127.6974,128.2551,8715.0
2018-07-16 10:20:00,135.75,135.81,135.64,135.8,5612.0,128.3118,128.3685,128.2079,128.3591,5612.0
2018-07-16 10:30:00,135.78,135.89,135.51,135.65,16505.0,128.3402,128.4442,128.085,128.2173,16505.0
2018-07-16 10:40:00,135.68,135.68,135.21,135.38,22349.0,128.2457,128.2457,127.8014,127.9621,22349.0
2018-07-16 10:50:00,135.45,135.7,135.39,135.59,5541.0,128.0283,128.2646,127.9716,128.1606,5541.0
2018-07-16 11:00:00,135.55,135.69,135.53,135.61,8334.0,128.1228,128.2551,128.1039,128.1795,8334.0
2018-07-16 11:10:00,135.67,135.67,135.47,135.55,11075.0,128.2362,128.2362,128.0472,128.1228,11075.0
2018-07-16 11:20:00,135.54,135.81,135.54,135.81,4300.0,128.1133,128.3685,128.1133,128.3685,4300.0
2018-07-16 11:30:00,135.8,135.85,135.55,135.56,10016.0,128.3591,128.4063,128.1228,128.1322,10016.0
2018-07-16 11:40:00,135.58,135.65,135.54,135.61,7417.0,128.1511,128.2173,128.1133,128.1795,7417.0
2018-07-16 11:50:00,135.63,135.7,135.55,135.66,6613.0,128.1984,128.2646,128.1228,128.2268,6613.0
2018-07-16 12:00:00,135.66,135.83,135.6,135.83,6275.0,128.2268,128.3874,128.17,128.3874,6275.0
2018-07-16 12:10:00,135.84,135.88,135.79,135.86,3200.0,128.3969,128.4347,128.3496,128.4158,3200.0
2018-07-16 12:20:00,135.82,136.09,135.82,136.02,6690.0,128.378,128.6332,128.378,128.567,6690.0
2018-07-16 12:30:00,136.07,136.07,135.79,135.89,4334.0,128.6143,128.6143,128.3496,128.4442,4334.0
2018-07-16 12:40:00,135.83,135.92,135.8,135.89,3208.0,128.3874,128.4725,128.3591,128.4442,3208.0
2018-07-16 12:50:00,135.89,135.89,135.81,135.83,9144.0,128.4442,128.4442,128.3685,128.3874,9144.0
2018-07-16 13:00:00,135.84,135.89,135.78,135.83,6660.0,128.3969,128.4442,128.3402,128.3874,6660.0
2018-07-16 13:10:00,135.83,135.86,135.75,135.82,4401.0,128.3874,128.4158,128.3118,128.378,4401.0
2018-07-16 13:20:00,135.83,135.83,135.55,135.55,6847.0,128.3874,128.3874,128.1228,128.1228,6847.0
2018-07-16 13:30:00,135.55,135.7,135.48,135.69,5385.0,128.1228,128.2646,128.0566,128.2551,5385.0
2018-07-16 13:40:00,135.67,135.8,135.67,135.71,10382.0,128.2362,128.3591,128.2362,128.274,10382.0
2018-07-16 13:50:00,135.7,135.86,135.7,135.84,15119.0,128.2646,128.4158,128.2646,128.3969,15119.0
2018-07-16 14:00:00,135.84,135.87,135.75,135.82,6118.0,128.3969,128.4253,128.3118,128.378,6118.0
2018-07-16 14:10:00,135.83,135.9,135.81,135.87,3335.0,128.3874,128.4536,128.3685,128.4253,3335.0
2018-07-16 14:20:00,135.88,135.96,135.85,135.88,8034.0,128.4347,128.5103,128.4063,128.4347,8034.0
2018-07-16 14:30:00,135.85,135.85,135.72,135.77,13389.0,128.4063,128.4063,128.2835,128.3307,13389.0
2018-07-16 14:40:00,135.8,135.82,135.73,135.75,14520.0,128.3591,128.378,128.2929,128.3118,14520.0
2018-07-16 14:50:00,135.74,135.78,135.71,135.75,5708.0,128.3024,128.3402,128.274,128.3118,5708.0
2018-07-16 15:00:00,135.71,135.71,135.64,135.68,8097.0,128.274,128.274,128.2079,128.2457,8097.0
2018-07-16 15:10:00,135.66,135.79,135.66,135.78,8317.0,128.2268,128.3496,128.2268,128.3402,8317.0
2018-07-16 15:20:00,135.75,135.75,135.67,135.7,7816.0,128.3118,128.3118,128.2362,128.2646,7816.0
2018-07-16 15:30:00,135.72,135.73,135.53,135.57,18892.0,128.2835,128.2929,128.1039,128.1417,18892.0
2018-07-16 15:40:00,135.56,135.63,135.45,135.57,73297.0,128.1322,128.1984,128.0283,128.1417,73297.0
2018-07-16 15:50:00,135.56,135.73,135.54,135.58,109835.0,128.1322,128.2929,128.1133,128.1511,109835.0
2018-07-17 09:30:00,135.31,135.98,134.89,134.98,31765.0,127.8959,128.5292,127.4989,127.584,31765.0
2018-07-17 09:40:00,135.13,135.37,134.89,135.11,14338.0,127.7258,127.9526,127.4989,127.7069,14338.0
2018-07-17 09:50:00,135.07,135.07,134.72,134.79,11193.0,127.6691,127.6691,127.3383,127.4044,11193.0
2018-07-17 10:00:00,134.83,135.14,134.64,134.72,17336.0,127.4422,127.7352,127.2626,127.3383,17336.0
2018-07-17 10:10:00,134.71,134.86,134.63,134.86,7794.0,127.3288,127.4706,127.2532,127.4706,7794.0
2018-07-17 10:20:00,134.83,135.19,134.79,135.01,10322.0,127.4422,127.7825,127.4044,127.6124,10322.0
2018-07-17 10:30:00,134.98,135.15,134.75,134.97,8709.0,127.584,127.7447,127.3666,127.5746,8709.0
2018-07-17 10:40:00,134.99,135.07,134.91,134.95,13342.0,127.5935,127.6691,127.5179,127.5557,13342.0
2018-07-17 10:50:00,134.92,135.39,134.89,135.34,6662.0,127.5273,127.9716,127.4989,127.9243,6662.0
2018-07-17 11:00:00,135.36,135.37,135.09,135.23,13586.0,127.9432,127.9526,127.688,127.8203,13586.0
2018-07-17 11:10:00,135.25,135.45,135.23,135.44,9710.0,127.8392,128.0283,127.8203,128.0188,9710.0
2018-07-17 11:20:00,135.42,135.42,135.29,135.42,6600.0,127.9999,127.9999,127.877,127.9999,6600.0
2018-07-17 11:30:00,135.41,135.44,135.06,135.09,17967.0,127.9905,128.0188,127.6596,127.688,17967.0
2018-07-17 11:40:00,135.11,135.3,135.08,135.28,8373.0,127.7069,127.8865,127.6785,127.8676,8373.0
2018-07-17 11:50:00,135.31,135.42,135.23,135.42,8448.0,127.8959,127.9999,127.8203,127.9999,8448.0
2018-07-17 12:00:00,135.39,135.4,135.27,135.28,6260.0,127.9716,127.981,127.8581,127.8676,6260.0
2018-07-17 12:10:00,135.3,135.4,135.2,135.35,12824.0,127.8865,127.981,127.792,127.9337,12824.0
2018-07-17 12:20:00,135.39,135.5,135.36,135.4,18371.0,127.9716,128.0755,127.9432,127.981,18371.0
2018-07-17 12:30:00,135.39,135.39,135.14,135.29,7924.0,127.9716,127.9716,127.7352,127.877,7924.0
2018-07-17 12:40:00,135.32,135.43,135.22,135.28,25921.0,127.9054,128.0094,127.8109,127.8676,25921.0
2018-07-17 12:50:00,135.28,135.36,135.28,135.32,6624.0,127.8676,127.9432,127.8676,127.9054,6624.0
2018-07-17 13:00:00,135.36,135.4,135.3,135.31,8250.0,127.9432,127.981,127.8865,127.8959,8250.0
2018-07-17 13:10:00,135.3,135.32,135.24,135.28,5949.0,127.8865,127.9054,127.8298,127.8676,5949.0
2018-07-17 13:20:00,135.27,135.27,135.12,135.2,6519.0,127.8581,127.8581,127.7163,127.792,6519.0
2018-07-17 13:30:00,135.22,135.31,135.22,135.27,6382.0,127.8109,127.8959,127.8109,127.8581,6382.0
2018-07-17 13:40:00,135.2,135.44,135.15,135.39,12592.0,127.792,128.0188,127.7447,127.9716,12592.0
2018-07-17 13:50:00,135.4,135.41,135.13,135.15,15289.0,127.981,127.9905,127.7258,127.7447,15289.0
2018-07-17 14:00:00,135.16,135.25,135.08,135.22,5342.0,127.7542,127.8392,127.6785,127.8109,5342.0
2018-07-17 14:10:00,135.2,135.22,135.02,135.12,22919.0,127.792,127.8109,127.6218,127.7163,22919.0
2018-07-17 14:20:00,135.14,135.16,134.56,134.84,24757.0,127.7352,127.7542,127.187,127.4517,24757.0
2018-07-17 14:30:00,134.8,135.0,134.76,134.8,24044.0,127.4139,127.6029,127.3761,127.4139,24044.0
2018-07-17 14:40:00,134.8,134.86,134.73,134.85,34587.0,127.4139,127.4706,127.3477,127.4611,34587.0
2018-07-17 14:50:00,134.84,134.87,134.77,134.81,22608.0,127.4517,127.48,127.3855,127.4233,22608.0
2018-07-17 15:00:00,134.8,134.81,134.73,134.77,27587.0,127.4139,127.4233,127.3477,127.3855,27587.0
2018-07-17 15:10:00,134.8,134.85,134.74,134.75,30532.0,127.4139,127.4611,127.3572,127.3666,30532.0
2018-07-17 15:20:00,134.75,134.95,134.74,134.91,75489.0,127.3666,127.5557,127.3572,127.5179,75489.0
2018-07-17 15:30:00,134.94,135.03,134.8,134.84,46869.0,127.5462,127.6313,127.4139,127.4517,46869.0
2018-07-17 15:40:00,134.84,134.92,134.73,134.87,41420.0,127.4517,127.5273,127.3477,127.48,41420.0
2018-07-17 15:50:00,134.87,134.89,134.42,134.58,123238.0,127.48,127.4989,127.0547,127.2059,123238.0
2018-07-18 09:30:00,134.34,135.0,133.27,134.04,77684.0,126.9791,127.6029,125.9677,126.6955,77684.0
2018-07-18 09:40:00,134.16,135.47,133.72,135.13,40694.0,126.8089,128.0472,126.3931,127.7258,40694.0
2018-07-18 09:50:00,135.11,135.23,134.71,134.72,22253.0,127.7069,127.8203,127.3288,127.3383,22253.0
2018-07-18 10:00:00,134.8,134.82,134.38,134.74,37635.0,127.4139,127.4328,127.0169,127.3572,37635.0
2018-07-18 10:10:00,134.68,135.1,134.63,135.01,40738.0,127.3005,127.6974,127.2532,127.6124,40738.0
2018-07-18 10:20:00,134.99,135.0,134.5,134.78,16900.0,127.5935,127.6029,127.1303,127.395,16900.0
2018-07-18 10:30:00,134.84,135.02,134.69,134.83,13741.0,127.4517,127.6218,127.3099,127.4422,13741.0
2018-07-18 10:40:00,134.83,134.9,134.1,134.25,31185.0,127.4422,127.5084,126.7522,126.894,31185.0
2018-07-18 10:50:00,134.25,134.34,134.0,134.24,14642.0,126.894,126.9791,126.6577,126.8846,14642.0
2018-07-18 11:00:00,134.23,134.23,133.94,134.13,18148.0,126.8751,126.8751,126.601,126.7806,18148.0
2018-07-18 11:10:00,134.12,134.12,133.44,133.45,26521.0,126.7711,126.7711,126.1284,126.1378,26521.0
2018-07-18 11:20:00,133.47,133.59,133.26,133.36,23769.0,126.1568,126.2702,125.9583,126.0528,23769.0
2018-07-18 11:30:00,133.29,133.43,133.2,133.25,20353.0,125.9866,126.1189,125.9015,125.9488,20353.0
2018-07-18 11:40:00,133.25,133.71,133.25,133.71,19275.0,125.9488,126.3836,125.9488,126.3836,19275.0
2018-07-18 11:50:00,133.68,134.28,133.68,134.24,34026.0,126.3552,126.9224,126.3552,126.8846,34026.0
2018-07-18 12:00:00,134.3,134.3,133.96,134.17,28998.0,126.9413,126.9413,126.6199,126.8184,28998.0
2018-07-18 12:10:00,134.19,134.22,134.02,134.03,9171.0,126.8373,126.8657,126.6766,126.6861,9171.0
2018-07-18 12:20:00,134.05,134.1,133.99,134.03,12107.0,126.705,126.7522,126.6483,126.6861,12107.0
2018-07-18 12:30:00,134.03,134.09,133.88,133.88,7318.0,126.6861,126.7428,126.5443,126.5443,7318.0
2018-07-18 12:40:00,133.86,134.15,133.85,134.12,10047.0,126.5254,126.7995,126.5159,126.7711,10047.0
2018-07-18 12:50:00,134.14,134.2,134.07,134.2,9053.0,126.79,126.8468,126.7239,126.8468,9053.0
2018-07-18 13:00:00,134.19,134.25,134.08,134.1,11706.0,126.8373,126.894,126.7333,126.7522,11706.0
2018-07-18 13:10:00,134.05,134.06,133.92,133.94,6127.0,126.705,126.7144,126.5821,126.601,6127.0
2018-07-18 13:20:00,133.9,133.93,133.76,133.83,12436.0,126.5632,126.5915,126.4309,126.497,12436.0
2018-07-18 13:30:00,133.83,133.89,133.75,133.82,9018.0,126.497,126.5537,126.4214,126.4876,9018.0
2018-07-18 13:40:00,133.82,133.87,133.77,133.87,6860.0,126.4876,126.5348,126.4403,126.5348,6860.0
2018-07-18 13:50:00,133.85,134.0,133.82,133.94,12792.0,126.5159,126.6577,126.4876,126.601,12792.0
2018-07-18 14:00:00,133.93,134.03,133.92,134.03,8768.0,126.5915,126.6861,126.5821,126.6861,8768.0
2018-07-18 14:10:00,134.04,134.07,133.97,133.98,19889.0,126.6955,126.7239,126.6294,126.6388,19889.0
2018-07-18 14:20:00,134.0,134.08,133.95,134.0,12662.0,126.6577,126.7333,126.6105,126.6577,12662.0
2018-07-18 14:30:00,134.02,134.07,133.95,134.06,32526.0,126.6766,126.7239,126.6105,126.7144,32526.0
2018-07-18 14:40:00,134.06,134.15,133.97,134.13,22632.0,126.7144,126.7995,126.6294,126.7806,22632.0
2018-07-18 14:50:00,134.14,134.14,133.89,134.02,12127.0,126.79,126.79,126.5537,126.6766,12127.0
2018-07-18 15:00:00,134.02,134.16,133.97,134.16,15814.0,126.6766,126.8089,126.6294,126.8089,15814.0
2018-07-18 15:10:00,134.16,134.37,134.14,134.32,33885.0,126.8089,127.0074,126.79,126.9602,33885.0
2018-07-18 15:20:00,134.31,134.42,134.31,134.38,17565.0,126.9507,127.0547,126.9507,127.0169,17565.0
2018-07-18 15:30:00,134.39,134.43,134.21,134.28,27672.0,127.0263,127.0642,126.8562,126.9224,27672.0
2018-07-18 15:40:00,134.29,134.52,134.26,134.5,45750.0,126.9318,127.1492,126.9035,127.1303,45750.0
2018-07-18 15:50:00,134.5,134.5,134.32,134.37,115061.0,127.1303,127.1303,126.9602,127.0074,115061.0
2018-07-19 09:30:00,133.35,133.92,132.52,132.52,136559.0,126.0433,126.5821,125.2588,125.2588,136559.0
2018-07-19 09:40:00,132.64,132.68,130.75,131.69,114934.0,125.3722,125.41,123.5858,124.4743,114934.0
2018-07-19 09:50:00,131.67,131.67,129.58,130.37,97684.0,124.4554,124.4554,122.4799,123.2266,97684.0
2018-07-19 10:00:00,130.32,131.69,130.26,131.69,35671.0,123.1794,124.4743,123.1226,124.4743,35671.0
2018-07-19 10:10:00,131.71,131.89,131.47,131.65,52110.0,124.4932,124.6633,124.2663,124.4365,52110.0
2018-07-19 10:20:00,131.69,132.13,131.47,132.01,97684.0,124.4743,124.8902,124.2663,124.7768,97684.0
2018-07-19 10:30:00,132.07,132.23,131.82,132.05,36453.0,124.8335,124.9847,124.5972,124.8146,36453.0
2018-07-19 10:40:00,132.08,132.59,132.08,132.47,35489.0,124.8429,125.325,124.8429,125.2115,35489.0
2018-07-19 10:50:00,132.46,133.06,132.42,132.96,26311.0,125.2021,125.7692,125.1643,125.6747,26311.0
2018-07-19 11:00:00,133.02,133.2,132.92,133.16,29729.0,125.7314,125.9015,125.6369,125.8637,29729.0
2018-07-19 11:10:00,133.14,133.58,133.13,133.38,57089.0,125.8448,126.2607,125.8354,126.0717,57089.0
2018-07-19 11:20:00,133.36,133.58,133.07,133.28,57716.0,126.0528,126.2607,125.7787,125.9772,57716.0
2018-07-19 11:30:00,133.3,133.77,133.3,133.73,33017.0,125.9961,126.4403,125.9961,126.4025,33017.0
2018-07-19 11:40:00,133.73,134.27,133.68,134.27,25174.0,126.4025,126.9129,126.3552,126.9129,25174.0
2018-07-19 11:50:00,134.27,134.27,133.98,134.08,25534.0,126.9129,126.9129,126.6388,126.7333,25534.0
2018-07-19 12:00:00,134.08,134.62,134.0,134.56,34505.0,126.7333,127.2437,126.6577,127.187,34505.0
2018-07-19 12:10:00,134.52,134.58,134.32,134.53,44331.0,127.1492,127.2059,126.9602,127.1587,44331.0
2018-07-19 12:20:00,134.45,134.54,134.23,134.32,29224.0,127.0831,127.1681,126.8751,126.9602,29224.0
2018-07-19 12:30:00,134.3,134.37,134.05,134.31,10504.0,126.9413,127.0074,126.705,126.9507,10504.0
2018-07-19 12:40:00,134.28,134.39,134.19,134.34,39546.0,126.9224,127.0263,126.8373,126.9791,39546.0
2018-07-19 12:50:00,134.31,134.37,134.08,134.34,11056.0,126.9507,127.0074,126.7333,126.9791,11056.0
2018-07-19 13:00:00,134.3,134.44,134.03,134.06,22479.0,126.9413,127.0736,126.6861,126.7144,22479.0
2018-07-19 13:10:00,134.04,134.15,134.04,134.11,8703.0,126.6955,126.7995,126.6955,126.7617,8703.0
2018-07-19 13:20:00,134.08,134.27,134.06,134.24,5824.0,126.7333,126.9129,126.7144,126.8846,5824.0
2018-07-19 13:30:00,134.24,134.4,134.07,134.39,13091.0,126.8846,127.0358,126.7239,127.0263,13091.0
2018-07-19 13:40:00,134.34,134.38,134.24,134.26,9911.0,126.9791,127.0169,126.8846,126.9035,9911.0
2018-07-19 13:50:00,134.25,134.49,134.23,134.44,17455.0,126.894,127.1209,126.8751,127.0736,17455.0
2018-07-19 14:00:00,134.44,134.65,134.44,134.57,16239.0,127.0736,127.2721,127.0736,127.1965,16239.0
2018-07-19 14:10:00,134.55,134.74,134.47,134.74,15783.0,127.1776,127.3572,127.102,127.3572,15783.0
2018-07-19 14:20:00,134.72,134.9,134.69,134.87,19986.0,127.3383,127.5084,127.3099,127.48,19986.0
2018-07-19 14:30:00,134.86,134.87,134.71,134.85,12081.0,127.4706,127.48,127.3288,127.4611,12081.0
2018-07-19 14:40:00,134.82,134.9,134.7,134.74,38547.0,127.4328,127.5084,127.3194,127.3572,38547.0
2018-07-19 14:50:00,134.75,134.75,134.21,134.23,29927.0,127.3666,127.3666,126.8562,126.8751,29927.0
2018-07-19 15:00:00,134.22,134.31,134.15,134.16,29431.0,126.8657,126.9507,126.7995,126.8089,29431.0
2018-07-19 15:10:00,134.18,134.2,133.68,133.78,31309.0,126.8279,126.8468,126.3552,126.4498,31309.0
2018-07-19 15:20:00,133.73,133.76,133.12,133.17,94534.0,126.4025,126.4309,125.8259,125.8732,94534.0
2018-07-19 15:30:00,133.15,133.92,133.15,133.78,212710.0,125.8543,126.5821,125.8543,126.4498,212710.0
2018-07-19 15:40:00,133.77,133.97,133.62,133.75,91234.0,126.4403,126.6294,126.2985,126.4214,91234.0
2018-07-19 15:50:00,133.72,133.96,133.69,133.81,200783.0,126.3931,126.6199,126.3647,126.4781,200783.0
2018-07-20 09:30:00,132.6,133.81,131.47,132.58,111249.0,125.3344,126.4781,124.2663,125.3155,111249.0
2018-07-20 09:40:00,132.51,132.55,131.93,132.0,91708.0,125.2494,125.2872,124.7011,124.7673,91708.0
2018-07-20 09:50:00,131.93,133.04,131.79,132.72,19005.0,124.7011,125.7503,124.5688,125.4478,19005.0
2018-07-20 10:00:00,132.65,132.88,132.47,132.77,16346.0,125.3817,125.5991,125.2115,125.4951,16346.0
2018-07-20 10:10:00,132.76,133.06,132.62,133.01,12400.0,125.4857,125.7692,125.3533,125.722,12400.0
2018-07-20 10:20:00,132.98,133.6,132.74,132.82,171532.0,125.6936,126.2796,125.4668,125.5424,171532.0
2018-07-20 10:30:00,132.8,133.3,132.78,133.29,14553.0,125.5235,125.9961,125.5046,125.9866,14553.0
2018-07-20 10:40:00,133.28,133.3,133.0,133.0,18607.0,125.9772,125.9961,125.7125,125.7125,18607.0
2018-07-20 10:50:00,133.03,133.19,132.87,133.0,51996.0,125.7409,125.8921,125.5896,125.7125,51996.0
2018-07-20 11:00:00,132.99,133.08,132.88,133.08,13035.0,125.7031,125.7881,125.5991,125.7881,13035.0
2018-07-20 11:10:00,133.09,133.51,133.09,133.21,32084.0,125.7976,126.1946,125.7976,125.911,32084.0
2018-07-20 11:20:00,133.21,133.21,132.95,133.15,28514.0,125.911,125.911,125.6652,125.8543,28514.0
2018-07-20 11:30:00,133.11,133.24,133.07,133.19,21642.0,125.8165,125.9394,125.7787,125.8921,21642.0
2018-07-20 11:40:00,133.12,133.15,132.87,132.98,15698.0,125.8259,125.8543,125.5896,125.6936,15698.0
2018-07-20 11:50:00,132.96,133.01,132.58,132.61,12790.0,125.6747,125.722,125.3155,125.3439,12790.0
2018-07-20 12:00:00,132.59,132.8,132.53,132.8,22855.0,125.325,125.5235,125.2683,125.5235,22855.0
2018-07-20 12:10:00,132.8,132.89,132.8,132.8,11620.0,125.5235,125.6085,125.5235,125.5235,11620.0
2018-07-20 12:20:00,132.8,132.98,132.75,132.75,10063.0,125.5235,125.6936,125.4762,125.4762,10063.0
2018-07-20 12:30:00,132.8,133.01,132.77,132.99,10962.0,125.5235,125.722,125.4951,125.7031,10962.0
2018-07-20 12:40:00,132.99,133.16,132.97,133.07,138271.0,125.7031,125.8637,125.6842,125.7787,138271.0
2018-07-20 12:50:00,133.06,133.07,132.83,132.94,13074.0,125.7692,125.7787,125.5518,125.6558,13074.0
2018-07-20 13:00:00,132.94,133.07,132.91,132.96,30772.0,125.6558,125.7787,125.6274,125.6747,30772.0
2018-07-20 13:10:00,132.99,133.1,132.95,132.97,9075.0,125.7031,125.807,125.6652,125.6842,9075.0
2018-07-20 13:20:00,132.96,133.0,132.81,132.88,13999.0,125.6747,125.7125,125.5329,125.5991,13999.0
2018-07-20 13:30:00,132.9,133.0,132.88,132.96,6021.0,125.618,125.7125,125.5991,125.6747,6021.0
2018-07-20 13:40:00,133.0,133.05,132.92,133.02,18984.0,125.7125,125.7598,125.6369,125.7314,18984.0
2018-07-20 13:50:00,133.02,133.14,133.02,133.13,5620.0,125.7314,125.8448,125.7314,125.8354,5620.0
2018-07-20 14:00:00,133.12,133.25,133.06,133.06,10392.0,125.8259,125.9488,125.7692,125.7692,10392.0
2018-07-20 14:10:00,133.07,133.1,132.94,132.95,9652.0,125.7787,125.807,125.6558,125.6652,9652.0
2018-07-20 14:20:00,132.91,133.06,132.88,133.01,12030.0,125.6274,125.7692,125.5991,125.722,12030.0
2018-07-20 14:30:00,132.99,133.05,132.82,132.92,12368.0,125.7031,125.7598,125.5424,125.6369,12368.0
2018-07-20 14:40:00,132.93,133.07,132.91,133.07,16239.0,125.6463,125.7787,125.6274,125.7787,16239.0
2018-07-20 14:50:00,133.06,133.09,132.95,132.96,15581.0,125.7692,125.7976,125.6652,125.6747,15581.0
2018-07-20 15:00:00,132.98,133.04,132.88,132.88,12939.0,125.6936,125.7503,125.5991,125.5991,12939.0
2018-07-20 15:10:00,132.87,133.0,132.84,132.94,36083.0,125.5896,125.7125,125.5613,125.6558,36083.0
2018-07-20 15:20:00,132.94,133.0,132.85,132.95,20832.0,125.6558,125.7125,125.5707,125.6652,20832.0
2018-07-20 15:30:00,132.96,133.02,132.93,132.97,30595.0,125.6747,125.7314,125.6463,125.6842,30595.0
2018-07-20 15:40:00,132.97,133.06,132.84,132.88,46907.0,125.6842,125.7692,125.5613,125.5991,46907.0
2018-07-20 15:50:00,132.88,132.94,132.82,132.89,106535.0,125.5991,125.6558,125.5424,125.6085,106535.0
2018-07-23 09:30:00,132.53,133.35,132.2,133.08,36006.0,125.2683,126.0433,124.9563,125.7881,36006.0
2018-07-23 09:40:00,133.06,133.72,133.06,133.72,16886.0,125.7692,126.3931,125.7692,126.3931,16886.0
2018-07-23 09:50:00,133.69,133.78,133.24,133.28,14875.0,126.3647,126.4498,125.9394,125.9772,14875.0
2018-07-23 10:00:00,133.28,133.66,133.27,133.39,17708.0,125.9772,126.3363,125.9677,126.0811,17708.0
2018-07-23 10:10:00,133.34,133.6,133.25,133.5,27985.0,126.0339,126.2796,125.9488,126.1851,27985.0
2018-07-23 10:20:00,133.4,133.41,133.14,133.21,17855.0,126.0906,126.1,125.8448,125.911,17855.0
2018-07-23 10:30:00,133.12,133.42,132.97,133.36,20507.0,125.8259,126.1095,125.6842,126.0528,20507.0
2018-07-23 10:40:00,133.37,133.75,133.37,133.68,15310.0,126.0622,126.4214,126.0622,126.3552,15310.0
2018-07-23 10:50:00,133.65,133.75,133.5,133.6,15957.0,126.3269,126.4214,126.1851,126.2796,15957.0
2018-07-23 11:00:00,133.57,133.71,133.35,133.45,32923.0,126.2513,126.3836,126.0433,126.1378,32923.0
2018-07-23 11:10:00,133.34,133.5,133.3,133.48,10378.0,126.0339,126.1851,125.9961,126.1662,10378.0
2018-07-23 11:20:00,133.48,133.75,133.1,133.13,20673.0,126.1662,126.4214,125.807,125.8354,20673.0
2018-07-23 11:30:00,133.16,133.51,133.16,133.51,11115.0,125.8637,126.1946,125.8637,126.1946,11115.0
2018-07-23 11:40:00,133.47,133.59,133.37,133.59,7950.0,126.1568,126.2702,126.0622,126.2702,7950.0
2018-07-23 11:50:00,133.6,133.7,133.43,133.7,9714.0,126.2796,126.3742,126.1189,126.3742,9714.0
2018-07-23 12:00:00,133.63,133.83,133.59,133.65,20544.0,126.308,126.497,126.2702,126.3269,20544.0
2018-07-23 12:10:00,133.63,133.7,133.28,133.28,31155.0,126.308,126.3742,125.9772,125.9772,31155.0
2018-07-23 12:20:00,133.32,133.6,133.27,133.57,19334.0,126.015,126.2796,125.9677,126.2513,19334.0
2018-07-23 12:30:00,133.59,133.6,133.47,133.52,12138.0,126.2702,126.2796,126.1568,126.204,12138.0
2018-07-23 12:40:00,133.52,133.54,133.3,133.33,12649.0,126.204,126.2229,125.9961,126.0244,12649.0
2018-07-23 12:50:00,133.31,133.51,133.31,133.49,9794.0,126.0055,126.1946,126.0055,126.1757,9794.0
2018-07-23 13:00:00,133.46,133.55,133.4,133.52,12546.0,126.1473,126.2324,126.0906,126.204,12546.0
2018-07-23 13:10:00,133.52,133.6,133.45,133.48,12546.0,126.204,126.2796,126.1378,126.1662,12546.0
2018-07-23 13:20:00,133.45,133.5,133.37,133.42,11304.0,126.1378,126.1851,126.0622,126.1095,11304.0
2018-07-23 13:30:00,133.42,133.53,133.38,133.47,12204.0,126.1095,126.2135,126.0717,126.1568,12204.0
2018-07-23 13:40:00,133.47,133.47,133.14,133.18,32574.0,126.1568,126.1568,125.8448,125.8826,32574.0
2018-07-23 13:50:00,133.18,133.3,133.13,133.3,17427.0,125.8826,125.9961,125.8354,125.9961,17427.0
2018-07-23 14:00:00,133.3,133.39,133.24,133.28,34153.0,125.9961,126.0811,125.9394,125.9772,34153.0
2018-07-23 14:10:00,133.29,133.42,133.27,133.36,32509.0,125.9866,126.1095,125.9677,126.0528,32509.0
2018-07-23 14:20:00,133.33,133.38,133.11,133.12,17372.0,126.0244,126.0717,125.8165,125.8259,17372.0
2018-07-23 14:30:00,133.11,133.11,132.78,132.94,26729.0,125.8165,125.8165,125.5046,125.6558,26729.0
2018-07-23 14:40:00,132.94,132.97,132.72,132.92,52970.0,125.6558,125.6842,125.4478,125.6369,52970.0
2018-07-23 14:50:00,132.91,132.92,132.7,132.75,21726.0,125.6274,125.6369,125.4289,125.4762,21726.0
2018-07-23 15:00:00,132.75,132.79,132.63,132.76,28785.0,125.4762,125.514,125.3628,125.4857,28785.0
2018-07-23 15:10:00,132.78,132.85,132.54,132.54,31557.0,125.5046,125.5707,125.2777,125.2777,31557.0
2018-07-23 15:20:00,132.54,132.83,132.51,132.67,27900.0,125.2777,125.5518,125.2494,125.4006,27900.0
2018-07-23 15:30:00,132.69,132.81,132.55,132.75,33694.0,125.4195,125.5329,125.2872,125.4762,33694.0
2018-07-23 15:40:00,132.76,132.95,132.71,132.94,65212.0,125.4857,125.6652,125.4384,125.6558,65212.0
2018-07-23 15:50:00,132.95,133.0,132.59,132.63,157008.0,125.6652,125.7125,125.325,125.3628,157008.0
2018-07-24 09:30:00,132.81,133.6,132.64,133.6,29016.0,125.5329,126.2796,125.3722,126.2796,29016.0
2018-07-24 09:40:00,133.81,134.14,133.1,133.7,25390.0,126.4781,126.79,125.807,126.3742,25390.0
2018-07-24 09:50:00,133.72,133.75,132.81,133.4,37966.0,126.3931,126.4214,125.5329,126.0906,37966.0
2018-07-24 10:00:00,133.49,133.6,133.33,133.33,11794.0,126.1757,126.2796,126.0244,126.0244,11794.0
2018-07-24 10:10:00,133.35,133.64,133.35,133.6,33584.0,126.0433,126.3174,126.0433,126.2796,33584.0
2018-07-24 10:20:00,133.6,133.75,133.38,133.43,61821.0,126.2796,126.4214,126.0717,126.1189,61821.0
2018-07-24 10:30:00,133.42,133.53,133.23,133.34,38092.0,126.1095,126.2135,125.9299,126.0339,38092.0
2018-07-24 10:40:00,133.34,133.47,133.21,133.41,56663.0,126.0339,126.1568,125.911,126.1,56663.0
2018-07-24 10:50:00,133.43,133.43,133.02,133.13,73115.0,126.1189,126.1189,125.7314,125.8354,73115.0
2018-07-24 11:00:00,133.18,133.22,132.83,133.15,26966.0,125.8826,125.9205,125.5518,125.8543,26966.0
2018-07-24 11:10:00,133.16,133.47,133.09,133.32,15432.0,125.8637,126.1568,125.7976,126.015,15432.0
2018-07-24 11:20:00,133.32,133.56,133.29,133.48,17000.0,126.015,126.2418,125.9866,126.1662,17000.0
2018-07-24 11:30:00,133.46,133.55,133.34,133.39,21470.0,126.1473,126.2324,126.0339,126.0811,21470.0
2018-07-24 11:40:00,133.41,133.45,133.24,133.38,11430.0,126.1,126.1378,125.9394,126.0717,11430.0
2018-07-24 11:50:00,133.33,133.33,132.97,133.09,19137.0,126.0244,126.0244,125.6842,125.7976,19137.0
2018-07-24 12:00:00,133.12,133.28,133.12,133.25,24032.0,125.8259,125.9772,125.8259,125.9488,24032.0
2018-07-24 12:10:00,133.25,133.3,132.97,133.03,23923.0,125.9488,125.9961,125.6842,125.7409,23923.0
2018-07-24 12:20:00,133.0,133.2,133.0,133.18,5250.0,125.7125,125.9015,125.7125,125.8826,5250.0
2018-07-24 12:30:00,133.16,133.2,132.78,132.86,18654.0,125.8637,125.9015,125.5046,125.5802,18654.0
2018-07-24 12:40:00,132.89,133.0,132.81,132.84,15106.0,125.6085,125.7125,125.5329,125.5613,15106.0
2018-07-24 12:50:00,132.86,132.88,132.7,132.72,9621.0,125.5802,125.5991,125.4289,125.4478,9621.0
2018-07-24 13:00:00,132.76,132.89,132.71,132.81,13146.0,125.4857,125.6085,125.4384,125.5329,13146.0
2018-07-24 13:10:00,132.83,132.87,132.74,132.76,9712.0,125.5518,125.5896,125.4668,125.4857,9712.0
2018-07-24 13:20:00,132.76,132.86,132.72,132.73,20644.0,125.4857,125.5802,125.4478,125.4573,20644.0
2018-07-24 13:30:00,132.76,132.76,132.59,132.66,7357.0,125.4857,125.4857,125.325,125.3911,7357.0
2018-07-24 13:40:00,132.67,132.8,132.59,132.67,16853.0,125.4006,125.5235,125.325,125.4006,16853.0
2018-07-24 13:50:00,132.67,132.69,132.59,132.6,15914.0,125.4006,125.4195,125.325,125.3344,15914.0
2018-07-24 14:00:00,132.57,132.59,132.38,132.41,10335.0,125.3061,125.325,125.1265,125.1548,10335.0
2018-07-24 14:10:00,132.42,132.43,132.19,132.2,17972.0,125.1643,125.1737,124.9469,124.9563,17972.0
2018-07-24 14:20:00,132.2,132.36,132.19,132.34,12973.0,124.9563,125.1076,124.9469,125.0887,12973.0
2018-07-24 14:30:00,132.33,132.45,132.19,132.19,13963.0,125.0792,125.1926,124.9469,124.9469,13963.0
2018-07-24 14:40:00,132.21,132.41,132.14,132.33,28543.0,124.9658,125.1548,124.8996,125.0792,28543.0
2018-07-24 14:50:00,132.3,132.36,132.24,132.28,22827.0,125.0509,125.1076,124.9941,125.032,22827.0
2018-07-24 15:00:00,132.26,132.33,132.21,132.31,24722.0,125.0131,125.0792,124.9658,125.0603,24722.0
2018-07-24 15:10:00,132.31,132.4,132.27,132.38,22062.0,125.0603,125.1454,125.0225,125.1265,22062.0
2018-07-24 15:20:00,132.38,132.41,132.28,132.29,27629.0,125.1265,125.1548,125.032,125.0414,27629.0
2018-07-24 15:30:00,132.27,132.31,132.2,132.22,43719.0,125.0225,125.0603,124.9563,124.9752,43719.0
2018-07-24 15:40:00,132.23,132.4,132.08,132.39,86574.0,124.9847,125.1454,124.8429,125.1359,86574.0
2018-07-24 15:50:00,132.41,132.51,131.91,131.99,251952.0,125.1548,125.2494,124.6822,124.7578,251952.0
2018-07-25 09:30:00,132.31,132.67,131.43,131.5,49258.0,125.0603,125.4006,124.2285,124.2947,49258.0
2018-07-25 09:40:00,131.5,132.11,131.19,132.03,54553.0,124.2947,124.8713,124.0017,124.7957,54553.0
2018-07-25 09:50:00,132.14,132.47,131.81,131.83,51218.0,124.8996,125.2115,124.5877,124.6066,51218.0
2018-07-25 10:00:00,131.83,132.15,131.68,132.12,28445.0,124.6066,124.9091,124.4648,124.8807,28445.0
2018-07-25 10:10:00,132.11,132.44,131.92,131.96,59908.0,124.8713,125.1832,124.6917,124.7295,59908.0
2018-07-25 10:20:00,131.96,132.28,131.8,131.92,69136.0,124.7295,125.032,124.5783,124.6917,69136.0
2018-07-25 10:30:00,131.92,131.92,131.71,131.81,39754.0,124.6917,124.6917,124.4932,124.5877,39754.0
2018-07-25 10:40:00,131.78,131.91,131.62,131.74,30365.0,124.5594,124.6822,124.4081,124.5215,30365.0
2018-07-25 10:50:00,131.72,131.79,131.55,131.61,20744.0,124.5026,124.5688,124.342,124.3987,20744.0
2018-07-25 11:00:00,131.61,131.65,131.25,131.29,28528.0,124.3987,124.4365,124.0584,124.0962,28528.0
2018-07-25 11:10:00,131.35,131.45,131.27,131.45,42601.0,124.1529,124.2474,124.0773,124.2474,42601.0
2018-07-25 11:20:00,131.46,131.47,131.15,131.19,89564.0,124.2569,124.2663,123.9639,124.0017,89564.0
2018-07-25 11:30:00,131.19,131.2,130.89,131.08,37062.0,124.0017,124.0111,123.7181,123.8977,37062.0
2018-07-25 11:40:00,131.09,131.55,131.06,131.42,25086.0,123.9072,124.342,123.8788,124.2191,25086.0
2018-07-25 11:50:00,131.43,131.76,131.34,131.71,17663.0,124.2285,124.5405,124.1435,124.4932,17663.0
2018-07-25 12:00:00,131.73,131.83,131.63,131.79,14181.0,124.5121,124.6066,124.4176,124.5688,14181.0
2018-07-25 12:10:00,131.83,132.09,131.8,132.09,15218.0,124.6066,124.8524,124.5783,124.8524,15218.0
2018-07-25 12:20:00,132.12,132.12,131.94,132.01,41489.0,124.8807,124.8807,124.7106,124.7768,41489.0
2018-07-25 12:30:00,132.01,132.01,131.89,131.92,11040.0,124.7768,124.7768,124.6633,124.6917,11040.0
2018-07-25 12:40:00,131.92,132.31,131.91,132.31,48351.0,124.6917,125.0603,124.6822,125.0603,48351.0
2018-07-25 12:50:00,132.32,132.45,132.3,132.45,18945.0,125.0698,125.1926,125.0509,125.1926,18945.0
2018-07-25 13:00:00,132.4,132.46,132.33,132.46,15743.0,125.1454,125.2021,125.0792,125.2021,15743.0
2018-07-25 13:10:00,132.44,132.47,132.38,132.39,9024.0,125.1832,125.2115,125.1265,125.1359,9024.0
2018-07-25 13:20:00,132.4,132.53,132.4,132.42,13459.0,125.1454,125.2683,125.1454,125.1643,13459.0
2018-07-25 13:30:00,132.41,132.54,132.39,132.54,11091.0,125.1548,125.2777,125.1359,125.2777,11091.0
2018-07-25 13:40:00,132.56,132.81,132.5,132.74,57135.0,125.2966,125.5329,125.2399,125.4668,57135.0
2018-07-25 13:50:00,132.74,132.82,132.66,132.7,37109.0,125.4668,125.5424,125.3911,125.4289,37109.0
2018-07-25 14:00:00,132.73,133.05,132.69,133.04,52006.0,125.4573,125.7598,125.4195,125.7503,52006.0
2018-07-25 14:10:00,133.0,133.25,133.0,133.22,28388.0,125.7125,125.9488,125.7125,125.9205,28388.0
2018-07-25 14:20:00,133.24,133.24,132.82,132.88,33784.0,125.9394,125.9394,125.5424,125.5991,33784.0
2018-07-25 14:30:00,132.89,133.03,132.81,132.91,29778.0,125.6085,125.7409,125.5329,125.6274,29778.0
2018-07-25 14:40:00,132.91,133.1,132.84,133.1,42419.0,125.6274,125.807,125.5613,125.807,42419.0
2018-07-25 14:50:00,133.07,133.07,132.91,132.99,19009.0,125.7787,125.7787,125.6274,125.7031,19009.0
2018-07-25 15:00:00,133.02,133.05,132.95,132.99,19479.0,125.7314,125.7598,125.6652,125.7031,19479.0
2018-07-25 15:10:00,132.98,133.09,132.89,132.89,35121.0,125.6936,125.7976,125.6085,125.6085,35121.0
2018-07-25 15:20:00,132.89,133.12,132.81,133.04,48330.0,125.6085,125.8259,125.5329,125.7503,48330.0
2018-07-25 15:30:00,133.03,133.26,132.73,133.21,66025.0,125.7409,125.9583,125.4573,125.911,66025.0
2018-07-25 15:40:00,133.23,133.24,132.89,133.18,100350.0,125.9299,125.9394,125.6085,125.8826,100350.0
2018-07-25 15:50:00,133.18,133.52,132.9,133.27,202159.0,125.8826,126.204,125.618,125.9677,202159.0
2018-07-26 09:30:00,131.99,132.0,128.12,129.66,116671.0,124.7578,124.7673,121.0999,122.5555,116671.0
2018-07-26 09:40:00,129.51,132.17,129.43,131.53,86049.0,122.4137,124.928,122.3381,124.3231,86049.0
2018-07-26 09:50:00,131.51,131.51,130.2,130.46,37195.0,124.3041,124.3041,123.0659,123.3117,37195.0
2018-07-26 10:00:00,130.3,130.5,128.87,129.06,135892.0,123.1604,123.3495,121.8088,121.9884,135892.0
2018-07-26 10:10:00,129.05,129.97,128.5,129.85,61020.0,121.9789,122.8485,121.4591,122.7351,61020.0
2018-07-26 10:20:00,129.88,130.42,129.16,130.03,59725.0,122.7635,123.2739,122.0829,122.9052,59725.0
2018-07-26 10:30:00,130.03,130.17,129.3,129.43,64910.0,122.9052,123.0376,122.2152,122.3381,64910.0
2018-07-26 10:40:00,129.49,129.56,129.1,129.37,71739.0,122.3948,122.461,122.0262,122.2814,71739.0
2018-07-26 10:50:00,129.44,130.11,129.37,129.82,51237.0,122.3476,122.9809,122.2814,122.7067,51237.0
2018-07-26 11:00:00,129.82,130.04,128.98,129.09,63130.0,122.7067,122.9147,121.9128,122.0167,63130.0
2018-07-26 11:10:00,129.09,129.44,128.77,128.95,54240.0,122.0167,122.3476,121.7143,121.8844,54240.0
2018-07-26 11:20:00,128.94,129.02,128.4,128.5,55245.0,121.875,121.9506,121.3646,121.4591,55245.0
2018-07-26 11:30:00,128.5,128.72,128.29,128.42,52576.0,121.4591,121.667,121.2606,121.3835,52576.0
2018-07-26 11:40:00,128.3,128.41,128.05,128.17,51065.0,121.27,121.374,121.0337,121.1472,51065.0
2018-07-26 11:50:00,128.12,128.29,128.04,128.24,65868.0,121.0999,121.2606,121.0243,121.2133,65868.0
2018-07-26 12:00:00,128.29,129.09,128.29,129.0,37783.0,121.2606,122.0167,121.2606,121.9317,37783.0
2018-07-26 12:10:00,129.03,129.48,128.94,129.37,33200.0,121.96,122.3854,121.875,122.2814,33200.0
2018-07-26 12:20:00,129.35,130.01,129.35,129.43,67254.0,122.2625,122.8863,122.2625,122.3381,67254.0
2018-07-26 12:30:00,129.45,129.73,129.06,129.61,63164.0,122.357,122.6217,121.9884,122.5083,63164.0
2018-07-26 12:40:00,129.64,129.99,129.56,129.63,38669.0,122.5366,122.8674,122.461,122.5272,38669.0
2018-07-26 12:50:00,129.64,129.95,129.52,129.61,41312.0,122.5366,122.8296,122.4232,122.5083,41312.0
2018-07-26 13:00:00,129.58,129.66,129.16,129.39,39934.0,122.4799,122.5555,122.0829,122.3003,39934.0
2018-07-26 13:10:00,129.37,129.57,129.23,129.57,33261.0,122.2814,122.4704,122.1491,122.4704,33261.0
2018-07-26 13:20:00,129.53,129.53,129.0,129.26,29009.0,122.4326,122.4326,121.9317,122.1774,29009.0
2018-07-26 13:30:00,129.26,129.48,129.23,129.25,25421.0,122.1774,122.3854,122.1491,122.168,25421.0
2018-07-26 13:40:00,129.25,129.26,128.73,128.73,26162.0,122.168,122.1774,121.6765,121.6765,26162.0
2018-07-26 13:50:00,128.71,128.72,128.35,128.46,45092.0,121.6576,121.667,121.3173,121.4213,45092.0
2018-07-26 14:00:00,128.44,128.45,128.18,128.39,43048.0,121.4024,121.4118,121.1566,121.3551,43048.0
2018-07-26 14:10:00,128.39,128.58,128.38,128.53,57047.0,121.3551,121.5347,121.3457,121.4874,57047.0
2018-07-26 14:20:00,128.53,128.53,128.01,128.25,34034.0,121.4874,121.4874,120.9959,121.2228,34034.0
2018-07-26 14:30:00,128.22,128.28,128.0,128.14,50687.0,121.1944,121.2511,120.9865,121.1188,50687.0
2018-07-26 14:40:00,128.14,128.26,127.5,127.5,93454.0,121.1188,121.2322,120.5139,120.5139,93454.0
2018-07-26 14:50:00,127.52,127.52,127.1,127.23,77445.0,120.5328,120.5328,120.1358,120.2587,77445.0
2018-07-26 15:00:00,127.25,127.25,126.71,127.07,63818.0,120.2776,120.2776,119.7672,120.1074,63818.0
2018-07-26 15:10:00,127.06,127.1,126.53,126.53,68719.0,120.098,120.1358,119.597,119.597,68719.0
2018-07-26 15:20:00,126.55,127.87,126.5,127.86,130338.0,119.6159,120.8636,119.5687,120.8541,130338.0
2018-07-26 15:30:00,127.82,127.91,127.53,127.74,114097.0,120.8163,120.9014,120.5422,120.7407,114097.0
2018-07-26 15:40:00,127.72,127.72,127.09,127.23,118394.0,120.7218,120.7218,120.1263,120.2587,118394.0
2018-07-26 15:50:00,127.22,127.38,126.82,127.09,187731.0,120.2492,120.4004,119.8711,120.1263,187731.0
2018-07-27 09:30:00,126.52,126.76,124.87,125.02,81596.0,119.5876,119.8144,118.028,118.1698,81596.0
2018-07-27 09:40:00,124.93,126.39,124.5,126.3,79914.0,118.0847,119.4647,117.6782,119.3796,79914.0
2018-07-27 09:50:00,126.24,126.5,125.6,125.64,53605.0,119.3229,119.5687,118.718,118.7558,53605.0
2018-07-27 10:00:00,125.61,125.83,125.18,125.39,55293.0,118.7274,118.9354,118.321,118.5195,55293.0
2018-07-27 10:10:00,125.43,125.65,125.28,125.48,52847.0,118.5573,118.7652,118.4155,118.6046,52847.0
2018-07-27 10:20:00,125.49,125.59,125.26,125.52,36224.0,118.614,118.7085,118.3966,118.6424,36224.0
2018-07-27 10:30:00,125.47,125.55,125.16,125.24,55391.0,118.5951,118.6707,118.3021,118.3777,55391.0
2018-07-27 10:40:00,125.27,125.42,125.2,125.25,29259.0,118.4061,118.5478,118.3399,118.3872,29259.0
2018-07-27 10:50:00,125.24,125.32,125.08,125.21,22399.0,118.3777,118.4533,118.2265,118.3493,22399.0
2018-07-27 11:00:00,125.18,125.18,124.69,124.85,34230.0,118.321,118.321,117.8578,118.0091,34230.0
2018-07-27 11:10:00,124.84,125.01,124.75,124.81,24003.0,117.9996,118.1603,117.9146,117.9713,24003.0
2018-07-27 11:20:00,124.82,124.93,124.58,124.72,15006.0,117.9807,118.0847,117.7539,117.8862,15006.0
2018-07-27 11:30:00,124.67,124.78,124.54,124.71,23276.0,117.8389,117.9429,117.7161,117.8767,23276.0
2018-07-27 11:40:00,124.68,124.77,124.61,124.68,18083.0,117.8484,117.9335,117.7822,117.8484,18083.0
2018-07-27 11:50:00,124.67,124.97,124.66,124.77,26903.0,117.8389,118.1225,117.8295,117.9335,26903.0
2018-07-27 12:00:00,124.74,124.75,124.46,124.57,38159.0,117.9051,117.9146,117.6404,117.7444,38159.0
2018-07-27 12:10:00,124.56,124.61,124.5,124.57,15700.0,117.735,117.7822,117.6782,117.7444,15700.0
2018-07-27 12:20:00,124.53,124.59,124.5,124.56,20221.0,117.7066,117.7633,117.6782,117.735,20221.0
2018-07-27 12:30:00,124.53,124.55,124.35,124.35,40935.0,117.7066,117.7255,117.5365,117.5365,40935.0
2018-07-27 12:40:00,124.36,124.46,124.3,124.31,27813.0,117.5459,117.6404,117.4892,117.4987,27813.0
2018-07-27 12:50:00,124.31,124.34,124.12,124.15,40029.0,117.4987,117.527,117.3191,117.3474,40029.0
2018-07-27 13:00:00,124.13,124.22,123.93,124.0,42094.0,117.3285,117.4136,117.1395,117.2056,42094.0
2018-07-27 13:10:00,124.0,124.06,123.9,123.94,16368.0,117.2056,117.2624,117.1111,117.1489,16368.0
2018-07-27 13:20:00,123.98,124.04,123.91,124.0,13612.0,117.1867,117.2435,117.1206,117.2056,13612.0
2018-07-27 13:30:00,123.99,124.01,123.82,123.89,21595.0,117.1962,117.2151,117.0355,117.1017,21595.0
2018-07-27 13:40:00,123.88,123.98,123.74,123.82,18850.0,117.0922,117.1867,116.9599,117.0355,18850.0
2018-07-27 13:50:00,123.79,123.82,123.62,123.69,17606.0,117.0072,117.0355,116.8465,116.9126,17606.0
2018-07-27 14:00:00,123.73,123.74,123.51,123.53,23149.0,116.9504,116.9599,116.7425,116.7614,23149.0
2018-07-27 14:10:00,123.5,123.62,123.42,123.42,25301.0,116.733,116.8465,116.6574,116.6574,25301.0
2018-07-27 14:20:00,123.39,123.44,123.26,123.36,28443.0,116.6291,116.6763,116.5062,116.6007,28443.0
2018-07-27 14:30:00,123.33,123.34,123.08,123.14,38521.0,116.5724,116.5818,116.3361,116.3928,38521.0
2018-07-27 14:40:00,123.15,123.21,123.0,123.01,55480.0,116.4022,116.4589,116.2604,116.2699,55480.0
2018-07-27 14:50:00,123.01,123.25,122.92,123.23,76550.0,116.2699,116.4967,116.1848,116.4778,76550.0
2018-07-27 15:00:00,123.23,123.41,123.23,123.38,31242.0,116.4778,116.648,116.4778,116.6196,31242.0
2018-07-27 15:10:00,123.36,123.63,123.34,123.61,43449.0,116.6007,116.8559,116.5818,116.837,43449.0
2018-07-27 15:20:00,123.6,123.61,123.44,123.46,42809.0,116.8276,116.837,116.6763,116.6952,42809.0
2018-07-27 15:30:00,123.46,123.72,123.46,123.7,53136.0,116.6952,116.941,116.6952,116.9221,53136.0
2018-07-27 15:40:00,123.69,123.82,123.65,123.81,58324.0,116.9126,117.0355,116.8748,117.0261,58324.0
2018-07-27 15:50:00,123.8,123.93,123.74,123.89,143996.0,117.0166,117.1395,116.9599,117.1017,143996.0
2018-07-30 09:30:00,124.0,125.0,123.62,124.7,86922.0,117.2056,118.1509,116.8465,117.8673,86922.0
2018-07-30 09:40:00,124.73,125.77,124.57,124.9,51559.0,117.8956,118.8787,117.7444,118.0563,51559.0
2018-07-30 09:50:00,124.87,124.93,124.33,124.81,42718.0,118.028,118.0847,117.5176,117.9713,42718.0
2018-07-30 10:00:00,124.77,124.79,124.51,124.75,50282.0,117.9335,117.9524,117.6877,117.9146,50282.0
2018-07-30 10:10:00,124.75,125.29,124.7,125.21,29575.0,117.9146,118.425,117.8673,118.3493,29575.0
2018-07-30 10:20:00,125.25,125.53,125.2,125.48,30261.0,118.3872,118.6518,118.3399,118.6046,30261.0
2018-07-30 10:30:00,125.48,126.2,125.44,125.8,84693.0,118.6046,119.2851,118.5667,118.907,84693.0
2018-07-30 10:40:00,125.78,126.07,125.59,125.6,43905.0,118.8881,119.1622,118.7085,118.718,43905.0
2018-07-30 10:50:00,125.64,126.53,125.59,126.41,45720.0,118.7558,119.597,118.7085,119.4836,45720.0
2018-07-30 11:00:00,126.33,126.8,126.27,126.77,48100.0,119.408,119.8522,119.3513,119.8239,48100.0
2018-07-30 11:10:00,126.73,126.8,126.09,126.11,44691.0,119.7861,119.8522,119.1811,119.2,44691.0
2018-07-30 11:20:00,126.16,126.39,126.02,126.19,23099.0,119.2473,119.4647,119.115,119.2756,23099.0
2018-07-30 11:30:00,126.2,126.34,126.14,126.29,18419.0,119.2851,119.4174,119.2284,119.3702,18419.0
2018-07-30 11:40:00,126.28,126.74,126.28,126.74,27625.0,119.3607,119.7955,119.3607,119.7955,27625.0
2018-07-30 11:50:00,126.67,126.9,126.57,126.81,34535.0,119.7293,119.9467,119.6348,119.8617,34535.0
2018-07-30 12:00:00,126.77,126.86,126.68,126.81,43461.0,119.8239,119.9089,119.7388,119.8617,43461.0
2018-07-30 12:10:00,126.78,126.84,126.69,126.7,39429.0,119.8333,119.89,119.7483,119.7577,39429.0
2018-07-30 12:20:00,126.7,126.81,126.65,126.71,27962.0,119.7577,119.8617,119.7104,119.7672,27962.0
2018-07-30 12:30:00,126.67,126.69,126.55,126.56,26484.0,119.7293,119.7483,119.6159,119.6254,26484.0
2018-07-30 12:40:00,126.58,126.59,126.45,126.5,24391.0,119.6443,119.6537,119.5214,119.5687,24391.0
2018-07-30 12:50:00,126.49,126.5,126.27,126.34,56096.0,119.5592,119.5687,119.3513,119.4174,56096.0
2018-07-30 13:00:00,126.32,126.32,125.88,126.06,21718.0,119.3985,119.3985,118.9826,119.1528,21718.0
2018-07-30 13:10:00,126.07,126.11,125.92,125.94,16695.0,119.1622,119.2,119.0204,119.0393,16695.0
2018-07-30 13:20:00,125.94,126.05,125.7,125.9,34415.0,119.0393,119.1433,118.8125,119.0015,34415.0
2018-07-30 13:30:00,125.92,125.98,125.74,125.83,10361.0,119.0204,119.0772,118.8503,118.9354,10361.0
2018-07-30 13:40:00,125.79,126.15,125.79,126.15,67930.0,118.8976,119.2378,118.8976,119.2378,67930.0
2018-07-30 13:50:00,126.11,126.28,125.84,125.92,19607.0,119.2,119.3607,118.9448,119.0204,19607.0
2018-07-30 14:00:00,125.9,125.9,125.67,125.7,16372.0,119.0015,119.0015,118.7841,118.8125,16372.0
2018-07-30 14:10:00,125.69,125.88,125.6,125.61,21609.0,118.803,118.9826,118.718,118.7274,21609.0
2018-07-30 14:20:00,125.6,125.73,125.55,125.62,17116.0,118.718,118.8409,118.6707,118.7369,17116.0
2018-07-30 14:30:00,125.62,125.74,125.61,125.67,20383.0,118.7369,118.8503,118.7274,118.7841,20383.0
2018-07-30 14:40:00,125.7,125.83,125.68,125.83,12563.0,118.8125,118.9354,118.7936,118.9354,12563.0
2018-07-30 14:50:00,125.81,125.89,125.72,125.74,24607.0,118.9165,118.9921,118.8314,118.8503,24607.0
2018-07-30 15:00:00,125.73,125.87,125.66,125.86,24234.0,118.8409,118.9732,118.7747,118.9637,24234.0
2018-07-30 15:10:00,125.85,125.91,125.7,125.79,32363.0,118.9543,119.011,118.8125,118.8976,32363.0
2018-07-30 15:20:00,125.8,125.85,125.74,125.84,31618.0,118.907,118.9543,118.8503,118.9448,31618.0
2018-07-30 15:30:00,125.85,126.03,125.82,125.85,63630.0,118.9543,119.1244,118.9259,118.9543,63630.0
2018-07-30 15:40:00,125.84,125.9,125.74,125.89,76756.0,118.9448,119.0015,118.8503,118.9921,76756.0
2018-07-30 15:50:00,125.87,125.97,125.82,125.89,171831.0,118.9732,119.0677,118.9259,118.9921,171831.0
2018-07-31 09:30:00,125.83,126.28,125.42,126.17,63646.0,118.9354,119.3607,118.5478,119.2567,63646.0
2018-07-31 09:40:00,126.2,126.99,126.09,126.6,29702.0,119.2851,120.0318,119.1811,119.6632,29702.0
2018-07-31 09:50:00,126.54,127.09,126.39,126.78,120960.0,119.6065,120.1263,119.4647,119.8333,120960.0
2018-07-31 10:00:00,126.8,127.05,126.52,126.52,38801.0,119.8522,120.0885,119.5876,119.5876,38801.0
2018-07-31 10:10:00,126.51,126.7,126.37,126.37,29335.0,119.5781,119.7577,119.4458,119.4458,29335.0
2018-07-31 10:20:00,126.44,126.78,126.3,126.66,24372.0,119.5119,119.8333,119.3796,119.7199,24372.0
2018-07-31 10:30:00,126.62,127.07,126.57,127.07,29706.0,119.6821,120.1074,119.6348,120.1074,29706.0
2018-07-31 10:40:00,127.05,127.18,126.59,126.88,55086.0,120.0885,120.2114,119.6537,119.9278,55086.0
2018-07-31 10:50:00,126.9,127.31,126.84,127.31,29510.0,119.9467,120.3343,119.89,120.3343,29510.0
2018-07-31 11:00:00,127.29,127.37,127.18,127.28,40088.0,120.3154,120.391,120.2114,120.3059,40088.0
2018-07-31 11:10:00,127.27,127.47,127.2,127.46,39396.0,120.2965,120.4855,120.2303,120.4761,39396.0
2018-07-31 11:20:00,127.43,127.86,127.43,127.82,48250.0,120.4477,120.8541,120.4477,120.8163,48250.0
2018-07-31 11:30:00,127.8,127.83,127.45,127.49,23870.0,120.7974,120.8258,120.4666,120.5044,23870.0
2018-07-31 11:40:00,127.48,127.48,127.23,127.24,13949.0,120.495,120.495,120.2587,120.2681,13949.0
2018-07-31 11:50:00,127.25,127.31,127.03,127.09,20033.0,120.2776,120.3343,120.0696,120.1263,20033.0
2018-07-31 12:00:00,127.1,127.13,126.91,127.0,18732.0,120.1358,120.1641,119.9562,120.0413,18732.0
2018-07-31 12:10:00,127.04,127.08,126.89,127.08,13841.0,120.0791,120.1169,119.9373,120.1169,13841.0
2018-07-31 12:20:00,127.09,127.12,126.91,126.91,8474.0,120.1263,120.1547,119.9562,119.9562,8474.0
2018-07-31 12:30:00,126.85,127.05,126.81,126.97,28548.0,119.8995,120.0885,119.8617,120.0129,28548.0
2018-07-31 12:40:00,126.96,126.97,126.84,126.97,211437.0,120.0035,120.0129,119.89,120.0129,211437.0
2018-07-31 12:50:00,126.95,127.08,126.54,126.6,29938.0,119.994,120.1169,119.6065,119.6632,29938.0
2018-07-31 13:00:00,126.6,126.62,126.43,126.6,13942.0,119.6632,119.6821,119.5025,119.6632,13942.0
2018-07-31 13:10:00,126.6,126.62,126.48,126.49,12791.0,119.6632,119.6821,119.5498,119.5592,12791.0
2018-07-31 13:20:00,126.51,126.51,126.34,126.38,15552.0,119.5781,119.5781,119.4174,119.4552,15552.0
2018-07-31 13:30:00,126.42,126.44,126.3,126.35,22730.0,119.493,119.5119,119.3796,119.4269,22730.0
2018-07-31 13:40:00,126.32,126.46,126.32,126.41,10034.0,119.3985,119.5309,119.3985,119.4836,10034.0
2018-07-31 13:50:00,126.41,126.47,126.34,126.44,321430.0,119.4836,119.5403,119.4174,119.5119,321430.0
2018-07-31 14:00:00,126.46,126.52,125.86,125.93,34403.0,119.5309,119.5876,118.9637,119.0299,34403.0
2018-07-31 14:10:00,125.93,125.98,125.69,125.92,16857.0,119.0299,119.0772,118.803,119.0204,16857.0
2018-07-31 14:20:00,125.91,125.92,125.81,125.88,19866.0,119.011,119.0204,118.9165,118.9826,19866.0
2018-07-31 14:30:00,125.87,125.87,125.66,125.7,28539.0,118.9732,118.9732,118.7747,118.8125,28539.0
2018-07-31 14:40:00,125.7,125.83,125.57,125.81,66729.0,118.8125,118.9354,118.6896,118.9165,66729.0
2018-07-31 14:50:00,125.79,125.79,125.44,125.51,22880.0,118.8976,118.8976,118.5667,118.6329,22880.0
2018-07-31 15:00:00,125.48,125.48,125.31,125.37,25370.0,118.6046,118.6046,118.4439,118.5006,25370.0
2018-07-31 15:10:00,125.35,125.46,125.09,125.21,139332.0,118.4817,118.5856,118.2359,118.3493,139332.0
2018-07-31 15:20:00,125.21,125.71,125.19,125.68,41451.0,118.3493,118.8219,118.3304,118.7936,41451.0
2018-07-31 15:30:00,125.66,125.71,125.6,125.7,42360.0,118.7747,118.8219,118.718,118.8125,42360.0
2018-07-31 15:40:00,125.69,125.82,125.62,125.63,73030.0,118.803,118.9259,118.7369,118.7463,73030.0
2018-07-31 15:50:00,125.65,125.72,125.47,125.6,189259.0,118.7652,118.8314,118.5951,118.718,189259.0
2018-08-01 09:30:00,125.68,126.26,125.25,125.99,30944.0,118.7936,119.3418,118.3872,119.0866,30944.0
2018-08-01 09:40:00,126.1,126.1,125.63,125.77,10835.0,119.1906,119.1906,118.7463,118.8787,10835.0
2018-08-01 09:50:00,125.78,126.71,125.78,126.59,19113.0,118.8881,119.7672,118.8881,119.6537,19113.0
2018-08-01 10:00:00,126.53,127.0,126.28,126.73,34286.0,119.597,120.0413,119.3607,119.7861,34286.0
2018-08-01 10:10:00,126.68,126.73,126.45,126.55,47000.0,119.7388,119.7861,119.5214,119.6159,47000.0
2018-08-01 10:20:00,126.58,126.79,126.34,126.48,36958.0,119.6443,119.8428,119.4174,119.5498,36958.0
2018-08-01 10:30:00,126.46,126.5,126.19,126.19,31018.0,119.5309,119.5687,119.2756,119.2756,31018.0
2018-08-01 10:40:00,126.15,126.16,125.88,126.05,23038.0,119.2378,119.2473,118.9826,119.1433,23038.0
2018-08-01 10:50:00,126.02,126.02,125.79,125.87,23917.0,119.115,119.115,118.8976,118.9732,23917.0
2018-08-01 11:00:00,125.88,125.95,125.69,125.73,25315.0,118.9826,119.0488,118.803,118.8409,25315.0
2018-08-01 11:10:00,125.73,125.73,125.23,125.41,53694.0,118.8409,118.8409,118.3682,118.5384,53694.0
2018-08-01 11:20:00,125.42,125.68,125.35,125.68,26591.0,118.5478,118.7936,118.4817,118.7936,26591.0
2018-08-01 11:30:00,125.67,125.82,125.58,125.69,31224.0,118.7841,118.9259,118.6991,118.803,31224.0
2018-08-01 11:40:00,125.63,125.66,125.32,125.4,22484.0,118.7463,118.7747,118.4533,118.5289,22484.0
2018-08-01 11:50:00,125.42,125.44,125.28,125.28,11855.0,118.5478,118.5667,118.4155,118.4155,11855.0
2018-08-01 12:00:00,125.26,125.26,124.88,125.2,528858.0,118.3966,118.3966,118.0374,118.3399,528858.0
2018-08-01 12:10:00,125.19,125.19,124.85,125.07,32075.0,118.3304,118.3304,118.0091,118.217,32075.0
2018-08-01 12:20:00,125.11,125.29,125.0,125.03,22555.0,118.2548,118.425,118.1509,118.1792,22555.0
2018-08-01 12:30:00,125.04,125.09,125.0,125.07,12586.0,118.1887,118.2359,118.1509,118.217,12586.0
2018-08-01 12:40:00,125.09,125.2,125.03,125.17,30772.0,118.2359,118.3399,118.1792,118.3115,30772.0
2018-08-01 12:50:00,125.15,125.32,125.13,125.17,28566.0,118.2926,118.4533,118.2737,118.3115,28566.0
2018-08-01 13:00:00,125.2,125.22,125.07,125.12,21987.0,118.3399,118.3588,118.217,118.2643,21987.0
2018-08-01 13:10:00,125.13,125.25,125.1,125.19,23238.0,118.2737,118.3872,118.2454,118.3304,23238.0
2018-08-01 13:20:00,125.19,125.19,125.08,125.11,17905.0,118.3304,118.3304,118.2265,118.2548,17905.0
2018-08-01 13:30:00,125.12,125.15,125.06,125.13,13991.0,118.2643,118.2926,118.2076,118.2737,13991.0
2018-08-01 13:40:00,125.13,125.15,125.0,125.07,32546.0,118.2737,118.2926,118.1509,118.217,32546.0
2018-08-01 13:50:00,125.1,125.18,124.75,125.11,319894.0,118.2454,118.321,117.9146,118.2548,319894.0
2018-08-01 14:00:00,125.04,125.23,124.53,124.79,32858.0,118.1887,118.3682,117.7066,117.9524,32858.0
2018-08-01 14:10:00,124.84,125.83,124.83,125.72,189797.0,117.9996,118.9354,117.9902,118.8314,189797.0
2018-08-01 14:20:00,125.71,125.96,125.54,125.57,69016.0,118.8219,119.0583,118.6613,118.6896,69016.0
2018-08-01 14:30:00,125.57,125.64,125.41,125.42,54665.0,118.6896,118.7558,118.5384,118.5478,54665.0
2018-08-01 14:40:00,125.46,125.67,125.41,125.65,65959.0,118.5856,118.7841,118.5384,118.7652,65959.0
2018-08-01 14:50:00,125.64,125.72,125.23,125.4,67727.0,118.7558,118.8314,118.3682,118.5289,67727.0
2018-08-01 15:00:00,125.44,125.58,125.27,125.5,37713.0,118.5667,118.6991,118.4061,118.6235,37713.0
2018-08-01 15:10:00,125.49,125.51,125.2,125.26,38140.0,118.614,118.6329,118.3399,118.3966,38140.0
2018-08-01 15:20:00,125.23,125.49,125.2,125.49,60223.0,118.3682,118.614,118.3399,118.614,60223.0
2018-08-01 15:30:00,125.47,125.5,125.2,125.27,179632.0,118.5951,118.6235,118.3399,118.4061,179632.0
2018-08-01 15:40:00,125.27,125.37,125.1,125.14,132449.0,118.4061,118.5006,118.2454,118.2832,132449.0
2018-08-01 15:50:00,125.12,125.16,124.77,124.8,218584.0,118.2643,118.3021,117.9335,117.9618,218584.0
2018-08-02 09:30:00,124.61,124.7,123.7,123.87,54711.0,117.7822,117.8673,116.9221,117.0828,54711.0
2018-08-02 09:40:00,123.79,124.23,123.51,123.67,61094.0,117.0072,117.423,116.7425,116.8937,61094.0
2018-08-02 09:50:00,123.67,124.49,123.6,124.08,39469.0,116.8937,117.6688,116.8276,117.2813,39469.0
2018-08-02 10:00:00,124.08,124.46,123.92,124.34,69658.0,117.2813,117.6404,117.13,117.527,69658.0
2018-08-02 10:10:00,124.39,124.91,124.28,124.56,56777.0,117.5743,118.0658,117.4703,117.735,56777.0
2018-08-02 10:20:00,124.48,124.48,124.28,124.31,32006.0,117.6593,117.6593,117.4703,117.4987,32006.0
2018-08-02 10:30:00,124.35,124.38,123.86,124.13,21144.0,117.5365,117.5648,117.0733,117.3285,21144.0
2018-08-02 10:40:00,124.08,124.11,123.7,123.79,43618.0,117.2813,117.3096,116.9221,117.0072,43618.0
2018-08-02 10:50:00,123.74,123.75,123.34,123.39,27157.0,116.9599,116.9693,116.5818,116.6291,27157.0
2018-08-02 11:00:00,123.5,123.72,123.28,123.34,33512.0,116.733,116.941,116.5251,116.5818,33512.0
2018-08-02 11:10:00,123.28,123.45,123.0,123.14,27821.0,116.5251,116.6858,116.2604,116.3928,27821.0
2018-08-02 11:20:00,123.22,123.48,123.0,123.37,29064.0,116.4684,116.7141,116.2604,116.6102,29064.0
2018-08-02 11:30:00,123.39,123.7,123.37,123.68,20464.0,116.6291,116.9221,116.6102,116.9032,20464.0
2018-08-02 11:40:00,123.61,123.73,123.55,123.67,29650.0,116.837,116.9504,116.7803,116.8937,29650.0
2018-08-02 11:50:00,123.68,123.7,123.36,123.5,41536.0,116.9032,116.9221,116.6007,116.733,41536.0
2018-08-02 12:00:00,123.52,123.54,123.24,123.24,51503.0,116.7519,116.7709,116.4873,116.4873,51503.0
2018-08-02 12:10:00,123.26,123.28,123.08,123.23,41745.0,116.5062,116.5251,116.3361,116.4778,41745.0
2018-08-02 12:20:00,123.23,123.28,123.08,123.16,43679.0,116.4778,116.5251,116.3361,116.4117,43679.0
2018-08-02 12:30:00,123.19,123.33,123.15,123.21,49923.0,116.44,116.5724,116.4022,116.4589,49923.0
2018-08-02 12:40:00,123.24,123.3,123.12,123.17,33971.0,116.4873,116.544,116.3739,116.4211,33971.0
2018-08-02 12:50:00,123.15,123.41,123.11,123.22,43631.0,116.4022,116.648,116.3644,116.4684,43631.0
2018-08-02 13:00:00,123.27,123.47,123.23,123.34,53219.0,116.5156,116.7047,116.4778,116.5818,53219.0
2018-08-02 13:10:00,123.35,123.63,123.25,123.54,138203.0,116.5913,116.8559,116.4967,116.7709,138203.0
2018-08-02 13:20:00,123.54,123.72,123.51,123.67,28376.0,116.7709,116.941,116.7425,116.8937,28376.0
2018-08-02 13:30:00,123.7,123.98,123.6,123.93,51950.0,116.9221,117.1867,116.8276,117.1395,51950.0
2018-08-02 13:40:00,123.94,124.23,123.89,124.12,25714.0,117.1489,117.423,117.1017,117.3191,25714.0
2018-08-02 13:50:00,124.15,124.37,124.14,124.35,19500.0,117.3474,117.5554,117.338,117.5365,19500.0
2018-08-02 14:00:00,124.32,124.48,124.15,124.36,25288.0,117.5081,117.6593,117.3474,117.5459,25288.0
2018-08-02 14:10:00,124.38,124.48,124.29,124.32,23742.0,117.5648,117.6593,117.4798,117.5081,23742.0
2018-08-02 14:20:00,124.31,124.31,124.14,124.17,27330.0,117.4987,117.4987,117.338,117.3663,27330.0
2018-08-02 14:30:00,124.18,124.27,124.14,124.15,21781.0,117.3758,117.4609,117.338,117.3474,21781.0
2018-08-02 14:40:00,124.18,124.18,124.01,124.04,24243.0,117.3758,117.3758,117.2151,117.2435,24243.0
2018-08-02 14:50:00,124.03,124.06,123.82,123.83,27325.0,117.234,117.2624,117.0355,117.045,27325.0
2018-08-02 15:00:00,123.83,123.93,123.77,123.82,27345.0,117.045,117.1395,116.9882,117.0355,27345.0
2018-08-02 15:10:00,123.82,124.02,123.74,124.01,28046.0,117.0355,117.2245,116.9599,117.2151,28046.0
2018-08-02 15:20:00,123.98,124.06,123.86,124.04,21559.0,117.1867,117.2624,117.0733,117.2435,21559.0
2018-08-02 15:30:00,124.01,124.01,123.82,124.01,38752.0,117.2151,117.2151,117.0355,117.2151,38752.0
2018-08-02 15:40:00,124.01,124.46,124.01,124.41,88688.0,117.2151,117.6404,117.2151,117.5932,88688.0
2018-08-02 15:50:00,124.4,124.4,123.84,123.99,177283.0,117.5837,117.5837,117.0544,117.1962,177283.0
2018-08-03 09:30:00,123.9,125.4,123.9,125.34,30955.0,117.1111,118.5289,117.1111,118.4722,30955.0
2018-08-03 09:40:00,125.51,126.1,125.29,125.92,29714.0,118.6329,119.1906,118.425,119.0204,29714.0
2018-08-03 09:50:00,125.91,126.3,125.75,126.28,40108.0,119.011,119.3796,118.8598,119.3607,40108.0
2018-08-03 10:00:00,126.28,126.59,126.22,126.43,27119.0,119.3607,119.6537,119.304,119.5025,27119.0
2018-08-03 10:10:00,126.4,126.82,126.37,126.63,38391.0,119.4741,119.8711,119.4458,119.6915,38391.0
2018-08-03 10:20:00,126.66,126.83,126.59,126.63,16358.0,119.7199,119.8806,119.6537,119.6915,16358.0
2018-08-03 10:30:00,126.6,126.92,126.42,126.58,17746.0,119.6632,119.9656,119.493,119.6443,17746.0
2018-08-03 10:40:00,126.58,126.82,126.47,126.67,14507.0,119.6443,119.8711,119.5403,119.7293,14507.0
2018-08-03 10:50:00,126.67,126.69,126.39,126.57,17980.0,119.7293,119.7483,119.4647,119.6348,17980.0
2018-08-03 11:00:00,126.58,126.58,126.4,126.49,20045.0,119.6443,119.6443,119.4741,119.5592,20045.0
2018-08-03 11:10:00,126.49,126.58,126.35,126.35,26384.0,119.5592,119.6443,119.4269,119.4269,26384.0
2018-08-03 11:20:00,126.35,126.5,126.22,126.32,42905.0,119.4269,119.5687,119.304,119.3985,42905.0
2018-08-03 11:30:00,126.33,126.42,126.25,126.32,15507.0,119.408,119.493,119.3324,119.3985,15507.0
2018-08-03 11:40:00,126.28,126.45,126.27,126.32,15285.0,119.3607,119.5214,119.3513,119.3985,15285.0
2018-08-03 11:50:00,126.36,126.36,126.2,126.22,24389.0,119.4363,119.4363,119.2851,119.304,24389.0
2018-08-03 12:00:00,126.22,126.46,126.22,126.35,21470.0,119.304,119.5309,119.304,119.4269,21470.0
2018-08-03 12:10:00,126.39,126.65,126.29,126.49,50327.0,119.4647,119.7104,119.3702,119.5592,50327.0
2018-08-03 12:20:00,126.52,126.52,126.32,126.33,8756.0,119.5876,119.5876,119.3985,119.408,8756.0
2018-08-03 12:30:00,126.34,126.38,126.07,126.07,43980.0,119.4174,119.4552,119.1622,119.1622,43980.0
2018-08-03 12:40:00,126.04,126.05,125.9,126.01,11370.0,119.1339,119.1433,119.0015,119.1055,11370.0
2018-08-03 12:50:00,126.0,126.06,125.98,126.06,19993.0,119.0961,119.1528,119.0772,119.1528,19993.0
2018-08-03 13:00:00,126.05,126.05,125.8,125.88,14934.0,119.1433,119.1433,118.907,118.9826,14934.0
2018-08-03 13:10:00,125.86,125.98,125.82,125.87,5181.0,118.9637,119.0772,118.9259,118.9732,5181.0
2018-08-03 13:20:00,125.89,125.93,125.79,125.8,6098.0,118.9921,119.0299,118.8976,118.907,6098.0
2018-08-03 13:30:00,125.81,125.88,125.73,125.86,13161.0,118.9165,118.9826,118.8409,118.9637,13161.0
2018-08-03 13:40:00,125.86,125.88,125.79,125.79,6958.0,118.9637,118.9826,118.8976,118.8976,6958.0
2018-08-03 13:50:00,125.81,125.96,125.8,125.93,22268.0,118.9165,119.0583,118.907,119.0299,22268.0
2018-08-03 14:00:00,125.9,126.02,125.84,126.01,9554.0,119.0015,119.115,118.9448,119.1055,9554.0
2018-08-03 14:10:00,126.02,126.05,125.8,125.9,10472.0,119.115,119.1433,118.907,119.0015,10472.0
2018-08-03 14:20:00,125.89,126.02,125.86,125.98,12186.0,118.9921,119.115,118.9637,119.0772,12186.0
2018-08-03 14:30:00,126.0,126.09,126.0,126.08,10604.0,119.0961,119.1811,119.0961,119.1717,10604.0
2018-08-03 14:40:00,126.06,126.15,126.06,126.1,11992.0,119.1528,119.2378,119.1528,119.1906,11992.0
2018-08-03 14:50:00,126.13,126.2,126.1,126.18,21504.0,119.2189,119.2851,119.1906,119.2662,21504.0
2018-08-03 15:00:00,126.17,126.24,126.15,126.2,20015.0,119.2567,119.3229,119.2378,119.2851,20015.0
2018-08-03 15:10:00,126.2,126.42,126.2,126.39,43881.0,119.2851,119.493,119.2851,119.4647,43881.0
2018-08-03 15:20:00,126.39,126.65,126.3,126.3,93263.0,119.4647,119.7104,119.3796,119.3796,93263.0
2018-08-03 15:30:00,126.29,126.61,126.27,126.45,70431.0,119.3702,119.6726,119.3513,119.5214,70431.0
2018-08-03 15:40:00,126.45,126.57,126.14,126.24,50049.0,119.5214,119.6348,119.2284,119.3229,50049.0
2018-08-03 15:50:00,126.24,126.32,126.07,126.21,50571.0,119.3229,119.3985,119.1622,119.2946,50571.0
2018-08-06 09:30:00,125.36,127.42,125.36,127.21,75979.0,118.4911,120.4383,118.4911,120.2398,75979.0
2018-08-06 09:40:00,127.2,127.59,126.72,127.4,47147.0,120.2303,120.5989,119.7766,120.4193,47147.0
2018-08-06 09:50:00,127.21,127.28,126.11,126.7,55505.0,120.2398,120.3059,119.2,119.7577,55505.0
2018-08-06 10:00:00,126.7,127.29,126.64,127.25,25238.0,119.7577,120.3154,119.701,120.2776,25238.0
2018-08-06 10:10:00,127.21,127.21,126.76,126.92,43577.0,120.2398,120.2398,119.8144,119.9656,43577.0
2018-08-06 10:20:00,127.03,127.17,126.77,126.97,20648.0,120.0696,120.202,119.8239,120.0129,20648.0
2018-08-06 10:30:00,127.05,127.21,126.94,127.21,20872.0,120.0885,120.2398,119.9846,120.2398,20872.0
2018-08-06 10:40:00,127.26,127.41,126.99,127.32,23114.0,120.287,120.4288,120.0318,120.3437,23114.0
2018-08-06 10:50:00,127.32,127.56,127.3,127.37,25408.0,120.3437,120.5706,120.3248,120.391,25408.0
2018-08-06 11:00:00,127.37,127.55,127.34,127.55,24027.0,120.391,120.5611,120.3626,120.5611,24027.0
2018-08-06 11:10:00,127.53,127.87,127.53,127.87,22292.0,120.5422,120.8636,120.5422,120.8636,22292.0
2018-08-06 11:20:00,127.84,128.27,127.59,127.75,41408.0,120.8352,121.2417,120.5989,120.7502,41408.0
2018-08-06 11:30:00,127.75,127.75,127.23,127.38,26380.0,120.7502,120.7502,120.2587,120.4004,26380.0
2018-08-06 11:40:00,127.43,127.82,127.36,127.76,23865.0,120.4477,120.8163,120.3815,120.7596,23865.0
2018-08-06 11:50:00,127.78,127.93,127.57,127.61,16972.0,120.7785,120.9203,120.58,120.6178,16972.0
2018-08-06 12:00:00,127.56,127.78,127.52,127.56,18114.0,120.5706,120.7785,120.5328,120.5706,18114.0
2018-08-06 12:10:00,127.57,127.59,127.35,127.52,20301.0,120.58,120.5989,120.3721,120.5328,20301.0
2018-08-06 12:20:00,127.47,127.54,127.4,127.45,19668.0,120.4855,120.5517,120.4193,120.4666,19668.0
2018-08-06 12:30:00,127.45,127.61,127.45,127.57,20106.0,120.4666,120.6178,120.4666,120.58,20106.0
2018-08-06 12:40:00,127.57,127.62,127.46,127.62,13293.0,120.58,120.6273,120.4761,120.6273,13293.0
2018-08-06 12:50:00,127.6,127.71,127.51,127.61,15920.0,120.6084,120.7124,120.5233,120.6178,15920.0
2018-08-06 13:00:00,127.61,127.79,127.61,127.75,10951.0,120.6178,120.788,120.6178,120.7502,10951.0
2018-08-06 13:10:00,127.75,127.76,127.6,127.6,11815.0,120.7502,120.7596,120.6084,120.6084,11815.0
2018-08-06 13:20:00,127.62,127.67,127.41,127.56,17797.0,120.6273,120.6746,120.4288,120.5706,17797.0
2018-08-06 13:30:00,127.55,127.57,127.47,127.47,13605.0,120.5611,120.58,120.4855,120.4855,13605.0
2018-08-06 13:40:00,127.45,127.55,127.39,127.51,17603.0,120.4666,120.5611,120.4099,120.5233,17603.0
2018-08-06 13:50:00,127.51,127.67,127.5,127.66,19879.0,120.5233,120.6746,120.5139,120.6651,19879.0
2018-08-06 14:00:00,127.66,127.77,127.57,127.68,18560.0,120.6651,120.7691,120.58,120.684,18560.0
2018-08-06 14:10:00,127.67,127.72,127.54,127.57,18286.0,120.6746,120.7218,120.5517,120.58,18286.0
2018-08-06 14:20:00,127.59,127.65,127.4,127.45,48741.0,120.5989,120.6557,120.4193,120.4666,48741.0
2018-08-06 14:30:00,127.44,127.49,127.29,127.45,26912.0,120.4572,120.5044,120.3154,120.4666,26912.0
2018-08-06 14:40:00,127.45,127.52,127.44,127.5,26767.0,120.4666,120.5328,120.4572,120.5139,26767.0
2018-08-06 14:50:00,127.51,127.51,127.35,127.41,23916.0,120.5233,120.5233,120.3721,120.4288,23916.0
2018-08-06 15:00:00,127.42,127.45,127.3,127.36,27455.0,120.4383,120.4666,120.3248,120.3815,27455.0
2018-08-06 15:10:00,127.35,127.42,127.24,127.29,37957.0,120.3721,120.4383,120.2681,120.3154,37957.0
2018-08-06 15:20:00,127.31,127.45,127.3,127.33,30330.0,120.3343,120.4666,120.3248,120.3532,30330.0
2018-08-06 15:30:00,127.37,127.4,127.2,127.2,43161.0,120.391,120.4193,120.2303,120.2303,43161.0
2018-08-06 15:40:00,127.2,127.2,126.61,126.65,58911.0,120.2303,120.2303,119.6726,119.7104,58911.0
2018-08-06 15:50:00,126.65,126.79,126.62,126.74,76601.0,119.7104,119.8428,119.6821,119.7955,76601.0
2018-08-07 09:30:00,126.82,126.82,125.5,126.47,46148.0,119.8711,119.8711,118.6235,119.5403,46148.0
2018-08-07 09:40:00,126.47,126.56,125.87,126.26,32277.0,119.5403,119.6254,118.9732,119.3418,32277.0
2018-08-07 09:50:00,126.37,126.57,126.11,126.12,8693.0,119.4458,119.6348,119.2,119.2095,8693.0
2018-08-07 10:00:00,126.07,126.51,126.0,126.51,7474.0,119.1622,119.5781,119.0961,119.5781,7474.0
2018-08-07 10:10:00,126.57,126.86,126.57,126.8,14825.0,119.6348,119.9089,119.6348,119.8522,14825.0
2018-08-07 10:20:00,126.81,126.94,126.73,126.73,8891.0,119.8617,119.9846,119.7861,119.7861,8891.0
2018-08-07 10:30:00,126.78,127.08,126.78,127.07,9297.0,119.8333,120.1169,119.8333,120.1074,9297.0
2018-08-07 10:40:00,127.04,127.06,126.8,126.99,7830.0,120.0791,120.098,119.8522,120.0318,7830.0
2018-08-07 10:50:00,126.96,127.3,126.92,127.3,8934.0,120.0035,120.3248,119.9656,120.3248,8934.0
2018-08-07 11:00:00,127.25,127.35,127.16,127.16,9651.0,120.2776,120.3721,120.1925,120.1925,9651.0
2018-08-07 11:10:00,127.19,127.33,127.18,127.28,7875.0,120.2209,120.3532,120.2114,120.3059,7875.0
2018-08-07 11:20:00,127.25,127.45,127.14,127.41,13816.0,120.2776,120.4666,120.1736,120.4288,13816.0
2018-08-07 11:30:00,127.41,127.52,127.23,127.41,19094.0,120.4288,120.5328,120.2587,120.4288,19094.0
2018-08-07 11:40:00,127.33,127.71,127.28,127.66,13173.0,120.3532,120.7124,120.3059,120.6651,13173.0
2018-08-07 11:50:00,127.67,127.74,127.61,127.72,11830.0,120.6746,120.7407,120.6178,120.7218,11830.0
2018-08-07 12:00:00,127.74,127.86,127.74,127.84,13373.0,120.7407,120.8541,120.7407,120.8352,13373.0
2018-08-07 12:10:00,127.85,127.93,127.83,127.93,12611.0,120.8447,120.9203,120.8258,120.9203,12611.0
2018-08-07 12:20:00,127.92,128.08,127.9,127.92,16015.0,120.9109,121.0621,120.892,120.9109,16015.0
2018-08-07 12:30:00,127.95,127.95,127.73,127.75,16305.0,120.9392,120.9392,120.7313,120.7502,16305.0
2018-08-07 12:40:00,127.8,127.82,127.7,127.76,9700.0,120.7974,120.8163,120.7029,120.7596,9700.0
2018-08-07 12:50:00,127.78,127.8,127.57,127.57,5314.0,120.7785,120.7974,120.58,120.58,5314.0
2018-08-07 13:00:00,127.61,127.63,127.56,127.57,5534.0,120.6178,120.6367,120.5706,120.58,5534.0
2018-08-07 13:10:00,127.58,127.61,127.49,127.52,5796.0,120.5895,120.6178,120.5044,120.5328,5796.0
2018-08-07 13:20:00,127.49,127.5,127.29,127.31,7600.0,120.5044,120.5139,120.3154,120.3343,7600.0
2018-08-07 13:30:00,127.27,127.27,127.12,127.16,6460.0,120.2965,120.2965,120.1547,120.1925,6460.0
2018-08-07 13:40:00,127.13,127.2,127.13,127.2,7422.0,120.1641,120.2303,120.1641,120.2303,7422.0
2018-08-07 13:50:00,127.2,127.22,126.98,126.98,7919.0,120.2303,120.2492,120.0224,120.0224,7919.0
2018-08-07 14:00:00,127.0,127.07,126.99,127.03,11215.0,120.0413,120.1074,120.0318,120.0696,11215.0
2018-08-07 14:10:00,127.05,127.06,126.86,126.9,14828.0,120.0885,120.098,119.9089,119.9467,14828.0
2018-08-07 14:20:00,126.91,126.99,126.77,126.96,17198.0,119.9562,120.0318,119.8239,120.0035,17198.0
2018-08-07 14:30:00,126.95,127.02,126.91,126.92,11954.0,119.994,120.0602,119.9562,119.9656,11954.0
2018-08-07 14:40:00,126.94,127.06,126.92,126.99,8738.0,119.9846,120.098,119.9656,120.0318,8738.0
2018-08-07 14:50:00,127.0,127.07,126.95,127.01,7328.0,120.0413,120.1074,119.994,120.0507,7328.0
2018-08-07 15:00:00,127.01,127.03,126.9,126.95,9863.0,120.0507,120.0696,119.9467,119.994,9863.0
2018-08-07 15:10:00,126.95,127.0,126.85,126.92,15558.0,119.994,120.0413,119.8995,119.9656,15558.0
2018-08-07 15:20:00,126.91,126.92,126.8,126.84,19744.0,119.9562,119.9656,119.8522,119.89,19744.0
2018-08-07 15:30:00,126.85,126.9,126.8,126.84,17302.0,119.8995,119.9467,119.8522,119.89,17302.0
2018-08-07 15:40:00,126.83,126.89,126.48,126.59,50459.0,119.8806,119.9373,119.5498,119.6537,50459.0
2018-08-07 15:50:00,126.61,126.86,126.61,126.76,66079.0,119.6726,119.9089,119.6726,119.8144,66079.0
2018-08-08 09:30:00,126.57,126.75,125.4,126.25,52566.0,119.6348,119.805,118.5289,119.3324,52566.0
2018-08-08 09:40:00,126.23,126.53,125.15,125.15,33606.0,119.3135,119.597,118.2926,118.2926,33606.0
2018-08-08 09:50:00,125.28,125.91,125.02,125.05,30276.0,118.4155,119.011,118.1698,118.1981,30276.0
2018-08-08 10:00:00,125.17,125.52,124.8,125.49,52557.0,118.3115,118.6424,117.9618,118.614,52557.0
2018-08-08 10:10:00,125.45,125.45,125.1,125.22,63783.0,118.5762,118.5762,118.2454,118.3588,63783.0
2018-08-08 10:20:00,125.24,125.32,124.53,124.79,90063.0,118.3777,118.4533,117.7066,117.9524,90063.0
2018-08-08 10:30:00,124.83,125.26,124.69,124.87,75565.0,117.9902,118.3966,117.8578,118.028,75565.0
2018-08-08 10:40:00,124.93,125.0,124.65,124.71,45280.0,118.0847,118.1509,117.82,117.8767,45280.0
2018-08-08 10:50:00,124.71,124.77,124.37,124.45,29690.0,117.8767,117.9335,117.5554,117.631,29690.0
2018-08-08 11:00:00,124.44,124.49,124.25,124.39,79865.0,117.6215,117.6688,117.4419,117.5743,79865.0
2018-08-08 11:10:00,124.43,124.66,124.1,124.6,23285.0,117.6121,117.8295,117.3002,117.7728,23285.0
2018-08-08 11:20:00,124.56,124.63,124.4,124.56,16432.0,117.735,117.8011,117.5837,117.735,16432.0
2018-08-08 11:30:00,124.57,124.58,124.42,124.48,18803.0,117.7444,117.7539,117.6026,117.6593,18803.0
2018-08-08 11:40:00,124.47,124.55,124.34,124.52,25930.0,117.6499,117.7255,117.527,117.6972,25930.0
2018-08-08 11:50:00,124.59,124.78,124.5,124.75,33288.0,117.7633,117.9429,117.6782,117.9146,33288.0
2018-08-08 12:00:00,124.75,124.81,124.55,124.62,29485.0,117.9146,117.9713,117.7255,117.7917,29485.0
2018-08-08 12:10:00,124.69,124.7,124.57,124.57,24243.0,117.8578,117.8673,117.7444,117.7444,24243.0
2018-08-08 12:20:00,124.55,124.55,124.3,124.33,16931.0,117.7255,117.7255,117.4892,117.5176,16931.0
2018-08-08 12:30:00,124.3,124.39,124.24,124.37,14185.0,117.4892,117.5743,117.4325,117.5554,14185.0
2018-08-08 12:40:00,124.37,124.46,124.32,124.4,9759.0,117.5554,117.6404,117.5081,117.5837,9759.0
2018-08-08 12:50:00,124.34,124.37,124.1,124.15,10943.0,117.527,117.5554,117.3002,117.3474,10943.0
2018-08-08 13:00:00,124.15,124.15,123.86,123.93,12389.0,117.3474,117.3474,117.0733,117.1395,12389.0
2018-08-08 13:10:00,123.96,123.98,123.8,123.9,11802.0,117.1678,117.1867,117.0166,117.1111,11802.0
2018-08-08 13:20:00,123.91,124.15,123.9,124.07,17213.0,117.1206,117.3474,117.1111,117.2718,17213.0
2018-08-08 13:30:00,124.1,124.12,123.94,123.96,18738.0,117.3002,117.3191,117.1489,117.1678,18738.0
2018-08-08 13:40:00,123.93,124.03,123.83,123.95,23792.0,117.1395,117.234,117.045,117.1584,23792.0
2018-08-08 13:50:00,123.94,124.12,123.9,124.02,24221.0,117.1489,117.3191,117.1111,117.2245,24221.0
2018-08-08 14:00:00,124.04,124.23,124.0,124.21,20466.0,117.2435,117.423,117.2056,117.4041,20466.0
2018-08-08 14:10:00,124.2,124.34,124.14,124.3,14171.0,117.3947,117.527,117.338,117.4892,14171.0
2018-08-08 14:20:00,124.26,124.29,124.14,124.23,14310.0,117.4514,117.4798,117.338,117.423,14310.0
2018-08-08 14:30:00,124.23,124.32,124.2,124.22,20756.0,117.423,117.5081,117.3947,117.4136,20756.0
2018-08-08 14:40:00,124.22,124.25,124.1,124.11,10711.0,117.4136,117.4419,117.3002,117.3096,10711.0
2018-08-08 14:50:00,124.09,124.13,123.97,124.13,31097.0,117.2907,117.3285,117.1773,117.3285,31097.0
2018-08-08 15:00:00,124.15,124.15,124.02,124.07,18609.0,117.3474,117.3474,117.2245,117.2718,18609.0
2018-08-08 15:10:00,124.06,124.11,124.03,124.1,21075.0,117.2624,117.3096,117.234,117.3002,21075.0
2018-08-08 15:20:00,124.08,124.1,123.99,124.02,31073.0,117.2813,117.3002,117.1962,117.2245,31073.0
2018-08-08 15:30:00,124.02,124.06,123.95,123.99,34681.0,117.2245,117.2624,117.1584,117.1962,34681.0
2018-08-08 15:40:00,124.0,124.04,123.86,123.87,58774.0,117.2056,117.2435,117.0733,117.0828,58774.0
2018-08-08 15:50:00,123.87,124.09,123.86,124.05,107336.0,117.0828,117.2907,117.0733,117.2529,107336.0
2018-08-09 09:30:00,124.0,124.73,123.91,124.14,27275.0,117.2056,117.8956,117.1206,117.338,27275.0
2018-08-09 09:40:00,124.18,124.22,123.66,123.66,15389.0,117.3758,117.4136,116.8843,116.8843,15389.0
2018-08-09 09:50:00,123.85,124.23,123.71,124.23,27364.0,117.0639,117.423,116.9315,117.423,27364.0
2018-08-09 10:00:00,124.23,124.33,123.99,124.05,13752.0,117.423,117.5176,117.1962,117.2529,13752.0
2018-08-09 10:10:00,124.01,124.19,124.0,124.09,18098.0,117.2151,117.3852,117.2056,117.2907,18098.0
2018-08-09 10:20:00,124.05,124.07,123.7,123.95,12120.0,117.2529,117.2718,116.9221,117.1584,12120.0
2018-08-09 10:30:00,123.95,124.12,123.94,124.12,15483.0,117.1584,117.3191,117.1489,117.3191,15483.0
2018-08-09 10:40:00,124.12,124.24,124.03,124.24,11738.0,117.3191,117.4325,117.234,117.4325,11738.0
2018-08-09 10:50:00,124.22,124.24,124.0,124.02,19964.0,117.4136,117.4325,117.2056,117.2245,19964.0
2018-08-09 11:00:00,124.04,124.38,124.04,124.17,14324.0,117.2435,117.5648,117.2435,117.3663,14324.0
2018-08-09 11:10:00,124.17,124.44,124.16,124.39,12404.0,117.3663,117.6215,117.3569,117.5743,12404.0
2018-08-09 11:20:00,124.43,124.49,124.28,124.41,11959.0,117.6121,117.6688,117.4703,117.5932,11959.0
2018-08-09 11:30:00,124.42,124.44,124.09,124.16,21643.0,117.6026,117.6215,117.2907,117.3569,21643.0
2018-08-09 11:40:00,124.16,124.16,123.96,123.98,14378.0,117.3569,117.3569,117.1678,117.1867,14378.0
2018-08-09 11:50:00,123.98,124.3,123.98,124.15,17820.0,117.1867,117.4892,117.1867,117.3474,17820.0
2018-08-09 12:00:00,124.15,124.54,124.15,124.47,10785.0,117.3474,117.7161,117.3474,117.6499,10785.0
2018-08-09 12:10:00,124.48,124.55,124.35,124.4,14491.0,117.6593,117.7255,117.5365,117.5837,14491.0
2018-08-09 12:20:00,124.4,124.58,124.38,124.58,13944.0,117.5837,117.7539,117.5648,117.7539,13944.0
2018-08-09 12:30:00,124.59,124.69,124.57,124.67,11001.0,117.7633,117.8578,117.7444,117.8389,11001.0
2018-08-09 12:40:00,124.63,124.69,124.58,124.66,12932.0,117.8011,117.8578,117.7539,117.8295,12932.0
2018-08-09 12:50:00,124.6,124.65,124.4,124.41,9800.0,117.7728,117.82,117.5837,117.5932,9800.0
2018-08-09 13:00:00,124.39,124.4,124.12,124.16,9027.0,117.5743,117.5837,117.3191,117.3569,9027.0
2018-08-09 13:10:00,124.17,124.2,123.99,124.07,13294.0,117.3663,117.3947,117.1962,117.2718,13294.0
2018-08-09 13:20:00,124.09,124.11,124.02,124.04,11434.0,117.2907,117.3096,117.2245,117.2435,11434.0
2018-08-09 13:30:00,124.07,124.08,123.88,123.97,12395.0,117.2718,117.2813,117.0922,117.1773,12395.0
2018-08-09 13:40:00,123.94,124.09,123.93,124.0,8757.0,117.1489,117.2907,117.1395,117.2056,8757.0
2018-08-09 13:50:00,123.98,123.98,123.79,123.8,12415.0,117.1867,117.1867,117.0072,117.0166,12415.0
2018-08-09 14:00:00,123.82,123.97,123.78,123.92,13229.0,117.0355,117.1773,116.9977,117.13,13229.0
2018-08-09 14:10:00,123.92,123.97,123.83,123.91,13233.0,117.13,117.1773,117.045,117.1206,13233.0
2018-08-09 14:20:00,123.89,123.93,123.74,123.9,17738.0,117.1017,117.1395,116.9599,117.1111,17738.0
2018-08-09 14:30:00,123.89,124.03,123.89,123.98,15715.0,117.1017,117.234,117.1017,117.1867,15715.0
2018-08-09 14:40:00,124.02,124.07,123.85,123.85,12687.0,117.2245,117.2718,117.0639,117.0639,12687.0
2018-08-09 14:50:00,123.84,123.85,123.77,123.77,15187.0,117.0544,117.0639,116.9882,116.9882,15187.0
2018-08-09 15:00:00,123.83,123.89,123.63,123.87,29875.0,117.045,117.1017,116.8559,117.0828,29875.0
2018-08-09 15:10:00,123.87,124.03,123.86,123.97,31195.0,117.0828,117.234,117.0733,117.1773,31195.0
2018-08-09 15:20:00,123.98,124.02,123.94,123.95,25827.0,117.1867,117.2245,117.1489,117.1584,25827.0
2018-08-09 15:30:00,123.96,124.1,123.89,124.04,29358.0,117.1678,117.3002,117.1017,117.2435,29358.0
2018-08-09 15:40:00,124.05,124.05,123.77,123.85,40526.0,117.2529,117.2529,116.9882,117.0639,40526.0
2018-08-09 15:50:00,123.85,123.94,123.77,123.88,92368.0,117.0639,117.1489,116.9882,117.0922,92368.0
2018-08-10 09:30:00,123.5,123.85,122.68,122.84,51849.0,116.733,117.0639,115.958,116.1092,51849.0
2018-08-10 09:40:00,122.97,123.03,122.63,122.63,15709.0,116.2321,116.2888,115.9107,115.9107,15709.0
2018-08-10 09:50:00,122.71,123.12,122.71,123.07,13193.0,115.9863,116.3739,115.9863,116.3266,13193.0
2018-08-10 10:00:00,123.12,123.12,122.67,122.79,11626.0,116.3739,116.3739,115.9485,116.0619,11626.0
2018-08-10 10:10:00,122.81,122.95,122.77,122.95,5785.0,116.0808,116.2132,116.043,116.2132,5785.0
2018-08-10 10:20:00,122.91,123.15,122.87,122.96,27310.0,116.1754,116.4022,116.1376,116.2226,27310.0
2018-08-10 10:30:00,122.93,123.01,122.78,122.88,14209.0,116.1943,116.2699,116.0525,116.147,14209.0
2018-08-10 10:40:00,122.85,123.46,122.81,123.28,18234.0,116.1187,116.6952,116.0808,116.5251,18234.0
2018-08-10 10:50:00,123.2,123.26,122.66,123.2,43478.0,116.4495,116.5062,115.9391,116.4495,43478.0
2018-08-10 11:00:00,123.16,123.24,123.01,123.23,11780.0,116.4117,116.4873,116.2699,116.4778,11780.0
2018-08-10 11:10:00,123.17,123.33,123.14,123.32,18483.0,116.4211,116.5724,116.3928,116.5629,18483.0
2018-08-10 11:20:00,123.3,123.56,123.3,123.35,14628.0,116.544,116.7898,116.544,116.5913,14628.0
2018-08-10 11:30:00,123.39,123.48,123.28,123.29,8564.0,116.6291,116.7141,116.5251,116.5345,8564.0
2018-08-10 11:40:00,123.25,123.43,123.21,123.39,10347.0,116.4967,116.6669,116.4589,116.6291,10347.0
2018-08-10 11:50:00,123.39,123.55,123.33,123.39,10875.0,116.6291,116.7803,116.5724,116.6291,10875.0
2018-08-10 12:00:00,123.4,123.41,123.17,123.21,11984.0,116.6385,116.648,116.4211,116.4589,11984.0
2018-08-10 12:10:00,123.2,123.34,123.14,123.3,6583.0,116.4495,116.5818,116.3928,116.544,6583.0
2018-08-10 12:20:00,123.35,123.45,123.14,123.28,10675.0,116.5913,116.6858,116.3928,116.5251,10675.0
2018-08-10 12:30:00,123.3,123.36,123.24,123.34,15104.0,116.544,116.6007,116.4873,116.5818,15104.0
2018-08-10 12:40:00,123.31,123.43,123.31,123.38,11816.0,116.5535,116.6669,116.5535,116.6196,11816.0
2018-08-10 12:50:00,123.36,123.47,123.36,123.39,11269.0,116.6007,116.7047,116.6007,116.6291,11269.0
2018-08-10 13:00:00,123.4,123.56,123.4,123.52,12911.0,116.6385,116.7898,116.6385,116.7519,12911.0
2018-08-10 13:10:00,123.55,123.59,123.44,123.46,10616.0,116.7803,116.8181,116.6763,116.6952,10616.0
2018-08-10 13:20:00,123.45,123.51,123.4,123.46,6859.0,116.6858,116.7425,116.6385,116.6952,6859.0
2018-08-10 13:30:00,123.48,123.54,123.35,123.36,16816.0,116.7141,116.7709,116.5913,116.6007,16816.0
2018-08-10 13:40:00,123.33,123.38,123.27,123.32,8669.0,116.5724,116.6196,116.5156,116.5629,8669.0
2018-08-10 13:50:00,123.34,123.39,123.29,123.36,11185.0,116.5818,116.6291,116.5345,116.6007,11185.0
2018-08-10 14:00:00,123.37,123.45,123.29,123.32,15457.0,116.6102,116.6858,116.5345,116.5629,15457.0
2018-08-10 14:10:00,123.32,123.39,123.14,123.19,10860.0,116.5629,116.6291,116.3928,116.44,10860.0
2018-08-10 14:20:00,123.17,123.19,122.69,122.7,14289.0,116.4211,116.44,115.9674,115.9769,14289.0
2018-08-10 14:30:00,122.72,122.83,122.68,122.82,22166.0,115.9958,116.0998,115.958,116.0903,22166.0
2018-08-10 14:40:00,122.8,122.9,122.76,122.79,15678.0,116.0714,116.1659,116.0336,116.0619,15678.0
2018-08-10 14:50:00,122.79,122.92,122.78,122.84,11436.0,116.0619,116.1848,116.0525,116.1092,11436.0
2018-08-10 15:00:00,122.86,122.86,122.74,122.84,21986.0,116.1281,116.1281,116.0147,116.1092,21986.0
2018-08-10 15:10:00,122.84,123.07,122.82,123.0,18508.0,116.1092,116.3266,116.0903,116.2604,18508.0
2018-08-10 15:20:00,123.02,123.19,123.02,123.07,21188.0,116.2793,116.44,116.2793,116.3266,21188.0
2018-08-10 15:30:00,123.07,123.2,123.02,123.13,23900.0,116.3266,116.4495,116.2793,116.3833,23900.0
2018-08-10 15:40:00,123.12,123.19,122.98,123.06,30919.0,116.3739,116.44,116.2415,116.3172,30919.0
2018-08-10 15:50:00,123.06,123.2,123.04,123.13,72515.0,116.3172,116.4495,116.2982,116.3833,72515.0
2018-08-13 09:30:00,123.01,124.16,122.95,124.04,30650.0,116.2699,117.3569,116.2132,117.2435,30650.0
2018-08-13 09:40:00,124.16,124.27,124.03,124.06,22299.0,117.3569,117.4609,117.234,117.2624,22299.0
2018-08-13 09:50:00,124.03,124.37,123.98,124.32,22760.0,117.234,117.5554,117.1867,117.5081,22760.0
2018-08-13 10:00:00,124.34,124.59,124.34,124.5,17583.0,117.527,117.7633,117.527,117.6782,17583.0
2018-08-13 10:10:00,124.48,124.57,124.28,124.34,20136.0,117.6593,117.7444,117.4703,117.527,20136.0
2018-08-13 10:20:00,124.37,124.6,124.28,124.51,18535.0,117.5554,117.7728,117.4703,117.6877,18535.0
2018-08-13 10:30:00,124.45,124.51,124.31,124.42,13821.0,117.631,117.6877,117.4987,117.6026,13821.0
2018-08-13 10:40:00,124.47,124.5,124.26,124.3,12498.0,117.6499,117.6782,117.4514,117.4892,12498.0
2018-08-13 10:50:00,124.34,124.4,124.29,124.31,6761.0,117.527,117.5837,117.4798,117.4987,6761.0
2018-08-13 11:00:00,124.35,124.57,124.35,124.43,11170.0,117.5365,117.7444,117.5365,117.6121,11170.0
2018-08-13 11:10:00,124.41,124.75,124.41,124.69,41831.0,117.5932,117.9146,117.5932,117.8578,41831.0
2018-08-13 11:20:00,124.71,124.92,124.71,124.91,13472.0,117.8767,118.0752,117.8767,118.0658,13472.0
2018-08-13 11:30:00,124.93,125.02,124.83,124.83,16563.0,118.0847,118.1698,117.9902,117.9902,16563.0
2018-08-13 11:40:00,124.81,124.99,124.81,124.88,9750.0,117.9713,118.1414,117.9713,118.0374,9750.0
2018-08-13 11:50:00,124.88,124.91,124.74,124.75,17999.0,118.0374,118.0658,117.9051,117.9146,17999.0
2018-08-13 12:00:00,124.74,124.77,124.6,124.64,19874.0,117.9051,117.9335,117.7728,117.8106,19874.0
2018-08-13 12:10:00,124.61,124.62,124.5,124.56,12544.0,117.7822,117.7917,117.6782,117.735,12544.0
2018-08-13 12:20:00,124.52,124.62,124.45,124.49,12710.0,117.6972,117.7917,117.631,117.6688,12710.0
2018-08-13 12:30:00,124.49,124.55,124.43,124.46,11906.0,117.6688,117.7255,117.6121,117.6404,11906.0
2018-08-13 12:40:00,124.46,124.56,124.32,124.32,14803.0,117.6404,117.735,117.5081,117.5081,14803.0
2018-08-13 12:50:00,124.31,124.41,124.29,124.41,9279.0,117.4987,117.5932,117.4798,117.5932,9279.0
2018-08-13 13:00:00,124.39,124.39,124.27,124.38,12027.0,117.5743,117.5743,117.4609,117.5648,12027.0
2018-08-13 13:10:00,124.36,124.75,124.35,124.68,16094.0,117.5459,117.9146,117.5365,117.8484,16094.0
2018-08-13 13:20:00,124.69,124.85,124.68,124.79,10521.0,117.8578,118.0091,117.8484,117.9524,10521.0
2018-08-13 13:30:00,124.83,124.96,124.82,124.96,9707.0,117.9902,118.113,117.9807,118.113,9707.0
2018-08-13 13:40:00,124.97,125.09,124.9,124.98,27462.0,118.1225,118.2359,118.0563,118.1319,27462.0
2018-08-13 13:50:00,124.97,125.25,124.97,125.14,11880.0,118.1225,118.3872,118.1225,118.2832,11880.0
2018-08-13 14:00:00,125.13,125.43,125.13,125.39,12933.0,118.2737,118.5573,118.2737,118.5195,12933.0
2018-08-13 14:10:00,125.35,125.57,125.35,125.53,19496.0,118.4817,118.6896,118.4817,118.6518,19496.0
2018-08-13 14:20:00,125.48,125.73,125.45,125.63,23117.0,118.6046,118.8409,118.5762,118.7463,23117.0
2018-08-13 14:30:00,125.63,125.82,125.62,125.79,323488.0,118.7463,118.9259,118.7369,118.8976,323488.0
2018-08-13 14:40:00,125.8,126.16,125.8,126.16,35162.0,118.907,119.2473,118.907,119.2473,35162.0
2018-08-13 14:50:00,126.11,126.26,126.05,126.17,23099.0,119.2,119.3418,119.1433,119.2567,23099.0
2018-08-13 15:00:00,126.17,126.29,126.15,126.25,37012.0,119.2567,119.3702,119.2378,119.3324,37012.0
2018-08-13 15:10:00,126.25,126.64,126.23,126.48,56482.0,119.3324,119.701,119.3135,119.5498,56482.0
2018-08-13 15:20:00,126.45,126.58,126.45,126.56,26051.0,119.5214,119.6443,119.5214,119.6254,26051.0
2018-08-13 15:30:00,126.59,126.95,126.59,126.95,72677.0,119.6537,119.994,119.6537,119.994,72677.0
2018-08-13 15:40:00,126.93,126.95,125.92,125.92,87210.0,119.9751,119.994,119.0204,119.0204,87210.0
2018-08-13 15:50:00,125.9,126.14,125.87,126.03,112769.0,119.0015,119.2284,118.9732,119.1244,112769.0
2018-08-14 09:30:00,126.21,127.11,126.21,126.53,30607.0,119.2946,120.1452,119.2946,119.597,30607.0
2018-08-14 09:40:00,126.69,126.94,126.52,126.67,13884.0,119.7483,119.9846,119.5876,119.7293,13884.0
2018-08-14 09:50:00,126.68,126.68,126.48,126.63,8321.0,119.7388,119.7388,119.5498,119.6915,8321.0
2018-08-14 10:00:00,126.62,126.66,126.39,126.44,36532.0,119.6821,119.7199,119.4647,119.5119,36532.0
2018-08-14 10:10:00,126.44,126.57,126.07,126.27,45527.0,119.5119,119.6348,119.1622,119.3513,45527.0
2018-08-14 10:20:00,126.27,126.56,126.26,126.43,16181.0,119.3513,119.6254,119.3418,119.5025,16181.0
2018-08-14 10:30:00,126.41,126.54,126.17,126.49,25213.0,119.4836,119.6065,119.2567,119.5592,25213.0
2018-08-14 10:40:00,126.48,126.62,126.32,126.62,23490.0,119.5498,119.6821,119.3985,119.6821,23490.0
2018-08-14 10:50:00,126.62,126.68,126.46,126.52,40373.0,119.6821,119.7388,119.5309,119.5876,40373.0
2018-08-14 11:00:00,126.5,126.55,126.41,126.5,30788.0,119.5687,119.6159,119.4836,119.5687,30788.0
2018-08-14 11:10:00,126.51,126.7,126.41,126.41,28721.0,119.5781,119.7577,119.4836,119.4836,28721.0
2018-08-14 11:20:00,126.43,126.71,126.43,126.66,19818.0,119.5025,119.7672,119.5025,119.7199,19818.0
2018-08-14 11:30:00,126.63,126.71,126.3,126.3,24084.0,119.6915,119.7672,119.3796,119.3796,24084.0
2018-08-14 11:40:00,126.32,126.55,126.25,126.52,16404.0,119.3985,119.6159,119.3324,119.5876,16404.0
2018-08-14 11:50:00,126.53,126.53,126.31,126.32,24621.0,119.597,119.597,119.3891,119.3985,24621.0
2018-08-14 12:00:00,126.32,126.76,126.29,126.6,19802.0,119.3985,119.8144,119.3702,119.6632,19802.0
2018-08-14 12:10:00,126.56,126.58,126.42,126.56,16317.0,119.6254,119.6443,119.493,119.6254,16317.0
2018-08-14 12:20:00,126.54,126.58,126.39,126.48,16559.0,119.6065,119.6443,119.4647,119.5498,16559.0
2018-08-14 12:30:00,126.51,126.57,126.42,126.57,20753.0,119.5781,119.6348,119.493,119.6348,20753.0
2018-08-14 12:40:00,126.52,126.52,126.41,126.49,26953.0,119.5876,119.5876,119.4836,119.5592,26953.0
2018-08-14 12:50:00,126.48,126.52,126.38,126.39,20520.0,119.5498,119.5876,119.4552,119.4647,20520.0
2018-08-14 13:00:00,126.39,126.61,126.39,126.42,17781.0,119.4647,119.6726,119.4647,119.493,17781.0
2018-08-14 13:10:00,126.46,126.56,126.42,126.46,11988.0,119.5309,119.6254,119.493,119.5309,11988.0
2018-08-14 13:20:00,126.46,126.48,126.41,126.47,20432.0,119.5309,119.5498,119.4836,119.5403,20432.0
2018-08-14 13:30:00,126.47,126.58,126.46,126.52,13975.0,119.5403,119.6443,119.5309,119.5876,13975.0
2018-08-14 13:40:00,126.53,126.59,126.47,126.56,21081.0,119.597,119.6537,119.5403,119.6254,21081.0
2018-08-14 13:50:00,126.57,126.65,126.48,126.62,20732.0,119.6348,119.7104,119.5498,119.6821,20732.0
2018-08-14 14:00:00,126.66,126.66,126.53,126.59,25317.0,119.7199,119.7199,119.597,119.6537,25317.0
2018-08-14 14:10:00,126.62,126.82,126.6,126.79,26337.0,119.6821,119.8711,119.6632,119.8428,26337.0
2018-08-14 14:20:00,126.8,126.85,126.63,126.77,28197.0,119.8522,119.8995,119.6915,119.8239,28197.0
2018-08-14 14:30:00,126.77,126.84,126.74,126.77,26946.0,119.8239,119.89,119.7955,119.8239,26946.0
2018-08-14 14:40:00,126.76,126.8,126.55,126.57,17370.0,119.8144,119.8522,119.6159,119.6348,17370.0
2018-08-14 14:50:00,126.58,126.59,126.5,126.56,27362.0,119.6443,119.6537,119.5687,119.6254,27362.0
2018-08-14 15:00:00,126.57,126.59,126.52,126.55,19714.0,119.6348,119.6537,119.5876,119.6159,19714.0
2018-08-14 15:10:00,126.55,126.58,126.53,126.57,32327.0,119.6159,119.6443,119.597,119.6348,32327.0
2018-08-14 15:20:00,126.56,126.67,126.54,126.63,44771.0,119.6254,119.7293,119.6065,119.6915,44771.0
2018-08-14 15:30:00,126.63,126.79,126.63,126.7,50673.0,119.6915,119.8428,119.6915,119.7577,50673.0
2018-08-14 15:40:00,126.69,126.91,126.65,126.85,63363.0,119.7483,119.9562,119.7104,119.8995,63363.0
2018-08-14 15:50:00,126.86,126.87,126.62,126.67,82535.0,119.9089,119.9184,119.6821,119.7293,82535.0
2018-08-15 09:30:00,125.93,126.27,125.31,126.02,39346.0,119.0299,119.3513,118.4439,119.115,39346.0
2018-08-15 09:40:00,125.99,125.99,125.45,125.48,45939.0,119.0866,119.0866,118.5762,118.6046,45939.0
2018-08-15 09:50:00,125.49,125.69,125.4,125.5,30873.0,118.614,118.803,118.5289,118.6235,30873.0
2018-08-15 10:00:00,125.48,125.53,125.18,125.22,26528.0,118.6046,118.6518,118.321,118.3588,26528.0
2018-08-15 10:10:00,125.2,125.32,125.08,125.3,24778.0,118.3399,118.4533,118.2265,118.4344,24778.0
2018-08-15 10:20:00,125.3,125.48,125.3,125.46,12912.0,118.4344,118.6046,118.4344,118.5856,12912.0
2018-08-15 10:30:00,125.46,125.74,125.45,125.53,27925.0,118.5856,118.8503,118.5762,118.6518,27925.0
2018-08-15 10:40:00,125.59,125.6,125.19,125.23,15325.0,118.7085,118.718,118.3304,118.3682,15325.0
2018-08-15 10:50:00,125.19,125.26,125.0,125.09,16556.0,118.3304,118.3966,118.1509,118.2359,16556.0
2018-08-15 11:00:00,125.06,125.13,124.79,125.04,20040.0,118.2076,118.2737,117.9524,118.1887,20040.0
2018-08-15 11:10:00,125.08,125.21,124.87,125.03,21022.0,118.2265,118.3493,118.028,118.1792,21022.0
2018-08-15 11:20:00,125.02,125.33,124.95,125.21,60356.0,118.1698,118.4628,118.1036,118.3493,60356.0
2018-08-15 11:30:00,125.2,125.72,125.2,125.42,25701.0,118.3399,118.8314,118.3399,118.5478,25701.0
2018-08-15 11:40:00,125.39,125.56,125.32,125.56,12116.0,118.5195,118.6802,118.4533,118.6802,12116.0
2018-08-15 11:50:00,125.56,125.85,125.53,125.77,37120.0,118.6802,118.9543,118.6518,118.8787,37120.0
2018-08-15 12:00:00,125.8,125.82,125.47,125.51,22750.0,118.907,118.9259,118.5951,118.6329,22750.0
2018-08-15 12:10:00,125.51,125.62,125.45,125.51,14913.0,118.6329,118.7369,118.5762,118.6329,14913.0
2018-08-15 12:20:00,125.51,125.6,125.49,125.58,7939.0,118.6329,118.718,118.614,118.6991,7939.0
2018-08-15 12:30:00,125.61,125.81,125.6,125.77,13477.0,118.7274,118.9165,118.718,118.8787,13477.0
2018-08-15 12:40:00,125.78,125.82,125.52,125.56,21684.0,118.8881,118.9259,118.6424,118.6802,21684.0
2018-08-15 12:50:00,125.56,125.56,125.45,125.56,11603.0,118.6802,118.6802,118.5762,118.6802,11603.0
2018-08-15 13:00:00,125.58,125.76,125.54,125.71,9923.0,118.6991,118.8692,118.6613,118.8219,9923.0
2018-08-15 13:10:00,125.71,125.71,125.49,125.51,6228.0,118.8219,118.8219,118.614,118.6329,6228.0
2018-08-15 13:20:00,125.42,125.49,125.32,125.36,5815.0,118.5478,118.614,118.4533,118.4911,5815.0
2018-08-15 13:30:00,125.36,125.47,125.36,125.47,34409.0,118.4911,118.5951,118.4911,118.5951,34409.0
2018-08-15 13:40:00,125.44,125.53,125.41,125.47,10687.0,118.5667,118.6518,118.5384,118.5951,10687.0
2018-08-15 13:50:00,125.49,125.57,125.45,125.47,14098.0,118.614,118.6896,118.5762,118.5951,14098.0
2018-08-15 14:00:00,125.47,125.5,125.3,125.35,24975.0,118.5951,118.6235,118.4344,118.4817,24975.0
2018-08-15 14:10:00,125.34,125.46,125.3,125.43,17560.0,118.4722,118.5856,118.4344,118.5573,17560.0
2018-08-15 14:20:00,125.45,125.56,125.31,125.34,48430.0,118.5762,118.6802,118.4439,118.4722,48430.0
2018-08-15 14:30:00,125.33,125.53,125.31,125.46,10429.0,118.4628,118.6518,118.4439,118.5856,10429.0
2018-08-15 14:40:00,125.48,125.57,125.46,125.54,23952.0,118.6046,118.6896,118.5856,118.6613,23952.0
2018-08-15 14:50:00,125.56,125.73,125.51,125.7,16330.0,118.6802,118.8409,118.6329,118.8125,16330.0
2018-08-15 15:00:00,125.7,125.94,125.7,125.88,14860.0,118.8125,119.0393,118.8125,118.9826,14860.0
2018-08-15 15:10:00,125.9,126.05,125.9,125.99,16091.0,119.0015,119.1433,119.0015,119.0866,16091.0
2018-08-15 15:20:00,125.97,126.07,125.95,126.06,21165.0,119.0677,119.1622,119.0488,119.1528,21165.0
2018-08-15 15:30:00,126.09,126.45,126.08,126.44,38781.0,119.1811,119.5214,119.1717,119.5119,38781.0
2018-08-15 15:40:00,126.4,126.62,126.39,126.6,46274.0,119.4741,119.6821,119.4647,119.6632,46274.0
2018-08-15 15:50:00,126.57,126.69,126.31,126.42,127981.0,119.6348,119.7483,119.3891,119.493,127981.0
2018-08-16 09:30:00,127.5,127.5,126.2,126.29,31432.0,120.5139,120.5139,119.2851,119.3702,31432.0
2018-08-16 09:40:00,126.29,126.29,125.72,125.81,16106.0,119.3702,119.3702,118.8314,118.9165,16106.0
2018-08-16 09:50:00,125.92,126.73,125.89,126.2,52428.0,119.0204,119.7861,118.9921,119.2851,52428.0
2018-08-16 10:00:00,126.29,126.35,126.17,126.27,12820.0,119.3702,119.4269,119.2567,119.3513,12820.0
2018-08-16 10:10:00,126.29,126.92,126.28,126.81,8442.0,119.3702,119.9656,119.3607,119.8617,8442.0
2018-08-16 10:20:00,126.77,126.79,126.57,126.77,18268.0,119.8239,119.8428,119.6348,119.8239,18268.0
2018-08-16 10:30:00,126.75,126.83,126.59,126.68,14915.0,119.805,119.8806,119.6537,119.7388,14915.0
2018-08-16 10:40:00,126.66,126.69,126.33,126.47,71628.0,119.7199,119.7483,119.408,119.5403,71628.0
2018-08-16 10:50:00,126.53,126.73,126.39,126.49,74374.0,119.597,119.7861,119.4647,119.5592,74374.0
2018-08-16 11:00:00,126.48,126.69,126.32,126.69,57992.0,119.5498,119.7483,119.3985,119.7483,57992.0
2018-08-16 11:10:00,126.73,126.98,126.66,126.93,29271.0,119.7861,120.0224,119.7199,119.9751,29271.0
2018-08-16 11:20:00,126.93,127.09,126.93,127.07,26713.0,119.9751,120.1263,119.9751,120.1074,26713.0
2018-08-16 11:30:00,127.09,127.16,126.95,127.0,34202.0,120.1263,120.1925,119.994,120.0413,34202.0
2018-08-16 11:40:00,127.0,127.35,126.98,127.3,21408.0,120.0413,120.3721,120.0224,120.3248,21408.0
2018-08-16 11:50:00,127.31,127.67,127.31,127.66,33511.0,120.3343,120.6746,120.3343,120.6651,33511.0
2018-08-16 12:00:00,127.67,128.07,127.65,127.75,56355.0,120.6746,121.0526,120.6557,120.7502,56355.0
2018-08-16 12:10:00,127.81,128.07,127.68,127.68,20708.0,120.8069,121.0526,120.684,120.684,20708.0
2018-08-16 12:20:00,127.68,127.68,127.22,127.25,15438.0,120.684,120.684,120.2492,120.2776,15438.0
2018-08-16 12:30:00,127.25,127.34,127.17,127.34,20089.0,120.2776,120.3626,120.202,120.3626,20089.0
2018-08-16 12:40:00,127.38,127.45,127.06,127.27,31395.0,120.4004,120.4666,120.098,120.2965,31395.0
2018-08-16 12:50:00,127.29,127.33,127.11,127.11,17597.0,120.3154,120.3532,120.1452,120.1452,17597.0
2018-08-16 13:00:00,127.12,127.32,127.11,127.24,15351.0,120.1547,120.3437,120.1452,120.2681,15351.0
2018-08-16 13:10:00,127.25,127.4,127.14,127.31,10838.0,120.2776,120.4193,120.1736,120.3343,10838.0
2018-08-16 13:20:00,127.29,127.44,127.21,127.22,7119.0,120.3154,120.4572,120.2398,120.2492,7119.0
2018-08-16 13:30:00,127.2,127.47,127.15,127.47,10040.0,120.2303,120.4855,120.183,120.4855,10040.0
2018-08-16 13:40:00,127.48,127.6,127.41,127.5,23343.0,120.495,120.6084,120.4288,120.5139,23343.0
2018-08-16 13:50:00,127.52,127.64,127.41,127.47,34084.0,120.5328,120.6462,120.4288,120.4855,34084.0
2018-08-16 14:00:00,127.45,127.54,127.31,127.52,15418.0,120.4666,120.5517,120.3343,120.5328,15418.0
2018-08-16 14:10:00,127.52,127.68,127.48,127.68,21428.0,120.5328,120.684,120.495,120.684,21428.0
2018-08-16 14:20:00,127.66,127.72,127.39,127.41,12837.0,120.6651,120.7218,120.4099,120.4288,12837.0
2018-08-16 14:30:00,127.42,127.42,127.15,127.15,13026.0,120.4383,120.4383,120.183,120.183,13026.0
2018-08-16 14:40:00,127.18,127.22,127.08,127.22,23620.0,120.2114,120.2492,120.1169,120.2492,23620.0
2018-08-16 14:50:00,127.22,127.38,127.13,127.18,26232.0,120.2492,120.4004,120.1641,120.2114,26232.0
2018-08-16 15:00:00,127.17,127.55,127.17,127.4,27301.0,120.202,120.5611,120.202,120.4193,27301.0
2018-08-16 15:10:00,127.35,127.43,127.32,127.35,10579.0,120.3721,120.4477,120.3437,120.3721,10579.0
2018-08-16 15:20:00,127.37,127.57,127.36,127.45,16924.0,120.391,120.58,120.3815,120.4666,16924.0
2018-08-16 15:30:00,127.44,127.47,127.35,127.36,33999.0,120.4572,120.4855,120.3721,120.3815,33999.0
2018-08-16 15:40:00,127.36,127.36,127.22,127.22,68659.0,120.3815,120.3815,120.2492,120.2492,68659.0
2018-08-16 15:50:00,127.24,127.3,126.94,127.09,109384.0,120.2681,120.3248,119.9846,120.1263,109384.0
2018-08-17 09:30:00,126.82,127.4,126.74,127.26,40837.0,119.8711,120.4193,119.7955,120.287,40837.0
2018-08-17 09:40:00,127.27,128.35,127.27,128.35,38192.0,120.2965,121.3173,120.2965,121.3173,38192.0
2018-08-17 09:50:00,128.28,128.84,128.08,128.74,53602.0,121.2511,121.7804,121.0621,121.6859,53602.0
2018-08-17 10:00:00,128.71,128.87,128.38,128.52,39181.0,121.6576,121.8088,121.3457,121.478,39181.0
2018-08-17 10:10:00,128.54,128.54,128.11,128.22,35104.0,121.4969,121.4969,121.0904,121.1944,35104.0
2018-08-17 10:20:00,128.19,128.39,128.1,128.11,43202.0,121.1661,121.3551,121.081,121.0904,43202.0
2018-08-17 10:30:00,128.13,128.39,128.09,128.35,31391.0,121.1093,121.3551,121.0715,121.3173,31391.0
2018-08-17 10:40:00,128.33,128.39,128.15,128.35,18318.0,121.2984,121.3551,121.1283,121.3173,18318.0
2018-08-17 10:50:00,128.35,128.54,128.35,128.39,13796.0,121.3173,121.4969,121.3173,121.3551,13796.0
2018-08-17 11:00:00,128.44,128.46,128.32,128.46,15616.0,121.4024,121.4213,121.2889,121.4213,15616.0
2018-08-17 11:10:00,128.42,128.54,128.4,128.5,14158.0,121.3835,121.4969,121.3646,121.4591,14158.0
2018-08-17 11:20:00,128.5,128.59,128.43,128.57,24673.0,121.4591,121.5441,121.3929,121.5252,24673.0
2018-08-17 11:30:00,128.57,128.63,128.53,128.55,11425.0,121.5252,121.582,121.4874,121.5063,11425.0
2018-08-17 11:40:00,128.55,128.77,128.53,128.73,14417.0,121.5063,121.7143,121.4874,121.6765,14417.0
2018-08-17 11:50:00,128.7,129.11,128.7,129.06,37220.0,121.6481,122.0357,121.6481,121.9884,37220.0
2018-08-17 12:00:00,129.04,129.36,129.04,129.33,16313.0,121.9695,122.272,121.9695,122.2436,16313.0
2018-08-17 12:10:00,129.33,129.45,129.3,129.3,32018.0,122.2436,122.357,122.2152,122.2152,32018.0
2018-08-17 12:20:00,129.3,129.61,129.29,129.53,31529.0,122.2152,122.5083,122.2058,122.4326,31529.0
2018-08-17 12:30:00,129.49,129.53,129.37,129.44,17806.0,122.3948,122.4326,122.2814,122.3476,17806.0
2018-08-17 12:40:00,129.44,129.49,129.35,129.43,12210.0,122.3476,122.3948,122.2625,122.3381,12210.0
2018-08-17 12:50:00,129.44,129.54,129.43,129.54,20003.0,122.3476,122.4421,122.3381,122.4421,20003.0
2018-08-17 13:00:00,129.55,129.68,129.51,129.54,30967.0,122.4515,122.5744,122.4137,122.4421,30967.0
2018-08-17 13:10:00,129.56,129.72,129.52,129.68,37038.0,122.461,122.6122,122.4232,122.5744,37038.0
2018-08-17 13:20:00,129.68,129.82,129.45,129.45,46440.0,122.5744,122.7067,122.357,122.357,46440.0
2018-08-17 13:30:00,129.5,129.72,129.5,129.7,14011.0,122.4043,122.6122,122.4043,122.5933,14011.0
2018-08-17 13:40:00,129.68,129.98,129.67,129.95,23454.0,122.5744,122.858,122.565,122.8296,23454.0
2018-08-17 13:50:00,129.97,130.21,129.87,130.15,42006.0,122.8485,123.0754,122.754,123.0187,42006.0
2018-08-17 14:00:00,130.14,130.53,130.14,130.3,37700.0,123.0092,123.3778,123.0092,123.1604,37700.0
2018-08-17 14:10:00,130.28,130.45,130.14,130.19,88331.0,123.1415,123.3022,123.0092,123.0565,88331.0
2018-08-17 14:20:00,130.08,130.46,130.03,130.44,23750.0,122.9525,123.3117,122.9052,123.2928,23750.0
2018-08-17 14:30:00,130.43,130.58,130.32,130.39,29707.0,123.2833,123.4251,123.1794,123.2455,29707.0
2018-08-17 14:40:00,130.4,130.5,130.37,130.41,20525.0,123.255,123.3495,123.2266,123.2644,20525.0
2018-08-17 14:50:00,130.39,130.54,130.34,130.49,28100.0,123.2455,123.3873,123.1983,123.34,28100.0
2018-08-17 15:00:00,130.49,130.55,130.33,130.35,60735.0,123.34,123.3967,123.1888,123.2077,60735.0
2018-08-17 15:10:00,130.37,130.37,129.85,129.88,75181.0,123.2266,123.2266,122.7351,122.7635,75181.0
2018-08-17 15:20:00,129.85,130.03,129.81,129.86,22937.0,122.7351,122.9052,122.6973,122.7446,22937.0
2018-08-17 15:30:00,129.82,130.02,129.8,129.81,82029.0,122.7067,122.8958,122.6878,122.6973,82029.0
2018-08-17 15:40:00,129.81,129.86,129.51,129.62,54657.0,122.6973,122.7446,122.4137,122.5177,54657.0
2018-08-17 15:50:00,129.6,129.6,129.37,129.38,125405.0,122.4988,122.4988,122.2814,122.2909,125405.0
2018-08-20 09:30:00,129.34,130.5,129.2,130.4,30376.0,122.253,123.3495,122.1207,123.255,30376.0
2018-08-20 09:40:00,130.28,130.52,129.92,130.21,54545.0,123.1415,123.3684,122.8013,123.0754,54545.0
2018-08-20 09:50:00,130.34,130.92,130.28,130.72,37918.0,123.1983,123.7465,123.1415,123.5574,37918.0
2018-08-20 10:00:00,130.66,130.81,130.4,130.63,34430.0,123.5007,123.6425,123.255,123.4724,34430.0
2018-08-20 10:10:00,130.61,130.87,130.38,130.83,81354.0,123.4535,123.6992,123.2361,123.6614,81354.0
2018-08-20 10:20:00,130.88,130.88,130.46,130.57,36138.0,123.7087,123.7087,123.3117,123.4157,36138.0
2018-08-20 10:30:00,130.51,130.55,130.07,130.5,46240.0,123.3589,123.3967,122.9431,123.3495,46240.0
2018-08-20 10:40:00,130.5,130.56,130.22,130.25,31434.0,123.3495,123.4062,123.0848,123.1132,31434.0
2018-08-20 10:50:00,130.25,130.43,130.13,130.29,25587.0,123.1132,123.2833,122.9998,123.151,25587.0
2018-08-20 11:00:00,130.25,130.54,130.25,130.47,26104.0,123.1132,123.3873,123.1132,123.3211,26104.0
2018-08-20 11:10:00,130.5,130.61,130.19,130.36,30358.0,123.3495,123.4535,123.0565,123.2172,30358.0
2018-08-20 11:20:00,130.34,130.39,130.17,130.32,23074.0,123.1983,123.2455,123.0376,123.1794,23074.0
2018-08-20 11:30:00,130.33,130.46,130.14,130.25,57344.0,123.1888,123.3117,123.0092,123.1132,57344.0
2018-08-20 11:40:00,130.3,130.68,130.3,130.64,28501.0,123.1604,123.5196,123.1604,123.4818,28501.0
2018-08-20 11:50:00,130.68,130.99,130.68,130.92,14674.0,123.5196,123.8126,123.5196,123.7465,14674.0
2018-08-20 12:00:00,130.92,130.98,130.58,130.98,20452.0,123.7465,123.8032,123.4251,123.8032,20452.0
2018-08-20 12:10:00,130.92,131.05,130.83,130.85,19510.0,123.7465,123.8694,123.6614,123.6803,19510.0
2018-08-20 12:20:00,130.8,130.93,130.77,130.8,13810.0,123.6331,123.7559,123.6047,123.6331,13810.0
2018-08-20 12:30:00,130.79,130.87,130.74,130.79,12634.0,123.6236,123.6992,123.5763,123.6236,12634.0
2018-08-20 12:40:00,130.79,130.82,130.74,130.79,13359.0,123.6236,123.652,123.5763,123.6236,13359.0
2018-08-20 12:50:00,130.78,130.9,130.78,130.83,18916.0,123.6141,123.7276,123.6141,123.6614,18916.0
2018-08-20 13:00:00,130.86,130.99,130.73,130.8,21541.0,123.6898,123.8126,123.5669,123.6331,21541.0
2018-08-20 13:10:00,130.79,130.84,130.71,130.79,15431.0,123.6236,123.6709,123.548,123.6236,15431.0
2018-08-20 13:20:00,130.79,130.98,130.78,130.92,14418.0,123.6236,123.8032,123.6141,123.7465,14418.0
2018-08-20 13:30:00,130.89,130.91,130.73,130.78,15401.0,123.7181,123.737,123.5669,123.6141,15401.0
2018-08-20 13:40:00,130.81,130.98,130.79,130.84,23137.0,123.6425,123.8032,123.6236,123.6709,23137.0
2018-08-20 13:50:00,130.81,130.86,130.73,130.77,14967.0,123.6425,123.6898,123.5669,123.6047,14967.0
2018-08-20 14:00:00,130.77,130.82,130.73,130.77,21519.0,123.6047,123.652,123.5669,123.6047,21519.0
2018-08-20 14:10:00,130.77,130.84,130.74,130.82,20067.0,123.6047,123.6709,123.5763,123.652,20067.0
2018-08-20 14:20:00,130.81,130.84,130.75,130.84,15966.0,123.6425,123.6709,123.5858,123.6709,15966.0
2018-08-20 14:30:00,130.83,130.83,130.73,130.79,22182.0,123.6614,123.6614,123.5669,123.6236,22182.0
2018-08-20 14:40:00,130.77,130.78,130.72,130.78,24386.0,123.6047,123.6141,123.5574,123.6141,24386.0
2018-08-20 14:50:00,130.78,130.84,130.72,130.72,27144.0,123.6141,123.6709,123.5574,123.5574,27144.0
2018-08-20 15:00:00,130.72,130.8,130.66,130.72,69449.0,123.5574,123.6331,123.5007,123.5574,69449.0
2018-08-20 15:10:00,130.7,130.79,130.7,130.73,23946.0,123.5385,123.6236,123.5385,123.5669,23946.0
2018-08-20 15:20:00,130.71,130.82,130.7,130.81,26822.0,123.548,123.652,123.5385,123.6425,26822.0
2018-08-20 15:30:00,130.8,130.81,130.69,130.75,25218.0,123.6331,123.6425,123.5291,123.5858,25218.0
2018-08-20 15:40:00,130.73,130.77,130.7,130.76,39537.0,123.5669,123.6047,123.5385,123.5952,39537.0
2018-08-20 15:50:00,130.75,130.78,130.63,130.65,74098.0,123.5858,123.6141,123.4724,123.4913,74098.0
2018-08-21 09:30:00,130.55,130.66,129.77,130.51,53078.0,123.3967,123.5007,122.6595,123.3589,53078.0
2018-08-21 09:40:00,130.64,130.71,130.32,130.44,12911.0,123.4818,123.548,123.1794,123.2928,12911.0
2018-08-21 09:50:00,130.44,130.66,130.18,130.62,17632.0,123.2928,123.5007,123.047,123.4629,17632.0
2018-08-21 10:00:00,130.62,130.65,130.19,130.51,19318.0,123.4629,123.4913,123.0565,123.3589,19318.0
2018-08-21 10:10:00,130.43,130.69,130.43,130.62,12646.0,123.2833,123.5291,123.2833,123.4629,12646.0
2018-08-21 10:20:00,130.66,130.69,130.52,130.52,9940.0,123.5007,123.5291,123.3684,123.3684,9940.0
2018-08-21 10:30:00,130.57,130.61,130.45,130.5,31339.0,123.4157,123.4535,123.3022,123.3495,31339.0
2018-08-21 10:40:00,130.47,130.72,130.32,130.47,34257.0,123.3211,123.5574,123.1794,123.3211,34257.0
2018-08-21 10:50:00,130.45,130.59,130.45,130.59,11748.0,123.3022,123.4346,123.3022,123.4346,11748.0
2018-08-21 11:00:00,130.57,130.65,130.47,130.53,17814.0,123.4157,123.4913,123.3211,123.3778,17814.0
2018-08-21 11:10:00,130.5,130.6,130.4,130.43,13672.0,123.3495,123.444,123.255,123.2833,13672.0
2018-08-21 11:20:00,130.45,130.62,130.45,130.57,8760.0,123.3022,123.4629,123.3022,123.4157,8760.0
2018-08-21 11:30:00,130.57,130.82,130.55,130.77,11664.0,123.4157,123.652,123.3967,123.6047,11664.0
2018-08-21 11:40:00,130.77,130.9,130.77,130.85,9945.0,123.6047,123.7276,123.6047,123.6803,9945.0
2018-08-21 11:50:00,130.84,130.97,130.72,130.81,22958.0,123.6709,123.7937,123.5574,123.6425,22958.0
2018-08-21 12:00:00,130.8,130.96,130.7,130.73,11090.0,123.6331,123.7843,123.5385,123.5669,11090.0
2018-08-21 12:10:00,130.7,130.77,130.59,130.74,8477.0,123.5385,123.6047,123.4346,123.5763,8477.0
2018-08-21 12:20:00,130.75,130.79,130.72,130.75,8655.0,123.5858,123.6236,123.5574,123.5858,8655.0
2018-08-21 12:30:00,130.75,130.84,130.75,130.83,12595.0,123.5858,123.6709,123.5858,123.6614,12595.0
2018-08-21 12:40:00,130.81,130.83,130.75,130.75,5465.0,123.6425,123.6614,123.5858,123.5858,5465.0
2018-08-21 12:50:00,130.75,130.78,130.62,130.68,11132.0,123.5858,123.6141,123.4629,123.5196,11132.0
2018-08-21 13:00:00,130.68,130.75,130.62,130.72,17772.0,123.5196,123.5858,123.4629,123.5574,17772.0
2018-08-21 13:10:00,130.71,130.8,130.56,130.72,21391.0,123.548,123.6331,123.4062,123.5574,21391.0
2018-08-21 13:20:00,130.71,130.9,130.69,130.86,17033.0,123.548,123.7276,123.5291,123.6898,17033.0
2018-08-21 13:30:00,130.86,130.97,130.85,130.96,12120.0,123.6898,123.7937,123.6803,123.7843,12120.0
2018-08-21 13:40:00,130.96,131.0,130.89,130.89,4908.0,123.7843,123.8221,123.7181,123.7181,4908.0
2018-08-21 13:50:00,130.89,130.96,130.63,130.74,30501.0,123.7181,123.7843,123.4724,123.5763,30501.0
2018-08-21 14:00:00,130.75,130.87,130.71,130.74,11531.0,123.5858,123.6992,123.548,123.5763,11531.0
2018-08-21 14:10:00,130.75,130.82,130.73,130.8,8298.0,123.5858,123.652,123.5669,123.6331,8298.0
2018-08-21 14:20:00,130.77,130.82,130.73,130.74,8359.0,123.6047,123.652,123.5669,123.5763,8359.0
2018-08-21 14:30:00,130.72,130.72,130.59,130.66,10650.0,123.5574,123.5574,123.4346,123.5007,10650.0
2018-08-21 14:40:00,130.64,130.69,130.54,130.57,11025.0,123.4818,123.5291,123.3873,123.4157,11025.0
2018-08-21 14:50:00,130.55,130.65,130.51,130.61,8571.0,123.3967,123.4913,123.3589,123.4535,8571.0
2018-08-21 15:00:00,130.6,130.62,130.5,130.52,12421.0,123.444,123.4629,123.3495,123.3684,12421.0
2018-08-21 15:10:00,130.54,130.64,130.51,130.52,10078.0,123.3873,123.4818,123.3589,123.3684,10078.0
2018-08-21 15:20:00,130.5,130.57,130.49,130.55,11821.0,123.3495,123.4157,123.34,123.3967,11821.0
2018-08-21 15:30:00,130.51,130.66,130.49,130.57,16798.0,123.3589,123.5007,123.34,123.4157,16798.0
2018-08-21 15:40:00,130.54,130.58,130.3,130.34,29746.0,123.3873,123.4251,123.1604,123.1983,29746.0
2018-08-21 15:50:00,130.31,130.51,130.29,130.38,54529.0,123.1699,123.3589,123.151,123.2361,54529.0
2018-08-22 09:30:00,130.03,130.03,129.08,129.27,21801.0,122.9052,122.9052,122.0073,122.1869,21801.0
2018-08-22 09:40:00,129.36,129.91,129.31,129.51,4250.0,122.272,122.7918,122.2247,122.4137,4250.0
2018-08-22 09:50:00,129.6,129.64,129.14,129.24,3999.0,122.4988,122.5366,122.064,122.1585,3999.0
2018-08-22 10:00:00,129.33,129.48,129.28,129.43,3300.0,122.2436,122.3854,122.1963,122.3381,3300.0
2018-08-22 10:10:00,129.4,129.52,129.17,129.45,21152.0,122.3098,122.4232,122.0924,122.357,21152.0
2018-08-22 10:20:00,129.36,129.44,129.0,129.04,8986.0,122.272,122.3476,121.9317,121.9695,8986.0
2018-08-22 10:30:00,129.08,129.52,129.07,129.51,9409.0,122.0073,122.4232,121.9978,122.4137,9409.0
2018-08-22 10:40:00,129.55,129.72,129.55,129.64,5932.0,122.4515,122.6122,122.4515,122.5366,5932.0
2018-08-22 10:50:00,129.58,129.64,129.45,129.61,14026.0,122.4799,122.5366,122.357,122.5083,14026.0
2018-08-22 11:00:00,129.58,129.81,129.58,129.72,8405.0,122.4799,122.6973,122.4799,122.6122,8405.0
2018-08-22 11:10:00,129.7,129.98,129.68,129.9,3884.0,122.5933,122.858,122.5744,122.7824,3884.0
2018-08-22 11:20:00,129.88,130.02,129.88,129.94,8653.0,122.7635,122.8958,122.7635,122.8202,8653.0
2018-08-22 11:30:00,129.96,129.96,129.8,129.89,3903.0,122.8391,122.8391,122.6878,122.7729,3903.0
2018-08-22 11:40:00,129.94,130.0,129.75,129.75,3795.0,122.8202,122.8769,122.6406,122.6406,3795.0
2018-08-22 11:50:00,129.74,129.88,129.69,129.86,7334.0,122.6311,122.7635,122.5839,122.7446,7334.0
2018-08-22 12:00:00,129.9,129.98,129.88,129.92,3300.0,122.7824,122.858,122.7635,122.8013,3300.0
2018-08-22 12:10:00,129.97,130.17,129.89,130.17,6504.0,122.8485,123.0376,122.7729,123.0376,6504.0
2018-08-22 12:20:00,130.19,130.32,130.13,130.21,6582.0,123.0565,123.1794,122.9998,123.0754,6582.0
2018-08-22 12:30:00,130.26,130.29,130.22,130.22,2353.0,123.1226,123.151,123.0848,123.0848,2353.0
2018-08-22 12:40:00,130.27,130.39,130.22,130.39,2892.0,123.1321,123.2455,123.0848,123.2455,2892.0
2018-08-22 12:50:00,130.38,130.38,130.22,130.26,3310.0,123.2361,123.2361,123.0848,123.1226,3310.0
2018-08-22 13:00:00,130.28,130.28,130.18,130.21,3772.0,123.1415,123.1415,123.047,123.0754,3772.0
2018-08-22 13:10:00,130.18,130.24,130.17,130.22,2500.0,123.047,123.1037,123.0376,123.0848,2500.0
2018-08-22 13:20:00,130.23,130.29,130.21,130.27,3300.0,123.0943,123.151,123.0754,123.1321,3300.0
2018-08-22 13:30:00,130.27,130.27,130.15,130.15,3825.0,123.1321,123.1321,123.0187,123.0187,3825.0
2018-08-22 13:40:00,130.16,130.2,130.04,130.05,3509.0,123.0281,123.0659,122.9147,122.9241,3509.0
2018-08-22 13:50:00,130.06,130.11,130.03,130.1,3442.0,122.9336,122.9809,122.9052,122.9714,3442.0
2018-08-22 14:00:00,130.11,130.35,130.08,130.27,4415.0,122.9809,123.2077,122.9525,123.1321,4415.0
2018-08-22 14:10:00,130.25,130.29,130.05,130.09,5545.0,123.1132,123.151,122.9241,122.962,5545.0
2018-08-22 14:20:00,130.12,130.18,129.94,129.94,4691.0,122.9903,123.047,122.8202,122.8202,4691.0
2018-08-22 14:30:00,129.94,130.05,129.92,130.0,4984.0,122.8202,122.9241,122.8013,122.8769,4984.0
2018-08-22 14:40:00,129.92,129.94,129.86,129.89,6190.0,122.8013,122.8202,122.7446,122.7729,6190.0
2018-08-22 14:50:00,129.86,129.89,129.8,129.84,6534.0,122.7446,122.7729,122.6878,122.7257,6534.0
2018-08-22 15:00:00,129.88,129.92,129.78,129.83,5128.0,122.7635,122.8013,122.6689,122.7162,5128.0
2018-08-22 15:10:00,129.84,129.9,129.78,129.84,14961.0,122.7257,122.7824,122.6689,122.7257,14961.0
2018-08-22 15:20:00,129.86,129.89,129.79,129.79,5978.0,122.7446,122.7729,122.6784,122.6784,5978.0
2018-08-22 15:30:00,129.83,129.91,129.83,129.88,7983.0,122.7162,122.7918,122.7162,122.7635,7983.0
2018-08-22 15:40:00,129.86,129.9,129.79,129.86,14291.0,122.7446,122.7824,122.6784,122.7446,14291.0
2018-08-22 15:50:00,129.83,129.89,129.72,129.73,61176.0,122.7162,122.7729,122.6122,122.6217,61176.0
2018-08-23 09:30:00,129.84,130.38,129.52,129.68,15850.0,122.7257,123.2361,122.4232,122.5744,15850.0
2018-08-23 09:40:00,129.65,129.86,129.42,129.73,13921.0,122.5461,122.7446,122.3287,122.6217,13921.0
2018-08-23 09:50:00,129.69,130.2,129.69,130.14,3510.0,122.5839,123.0659,122.5839,123.0092,3510.0
2018-08-23 10:00:00,130.07,130.11,129.85,130.02,4386.0,122.9431,122.9809,122.7351,122.8958,4386.0
2018-08-23 10:10:00,130.02,130.09,129.9,129.99,3980.0,122.8958,122.962,122.7824,122.8674,3980.0
2018-08-23 10:20:00,130.05,130.07,129.89,129.94,9512.0,122.9241,122.9431,122.7729,122.8202,9512.0
2018-08-23 10:30:00,129.9,129.96,129.75,129.77,6034.0,122.7824,122.8391,122.6406,122.6595,6034.0
2018-08-23 10:40:00,129.79,130.03,129.79,129.99,3200.0,122.6784,122.9052,122.6784,122.8674,3200.0
2018-08-23 10:50:00,129.99,130.05,129.96,130.03,3104.0,122.8674,122.9241,122.8391,122.9052,3104.0
2018-08-23 11:00:00,130.04,130.07,129.91,130.04,6545.0,122.9147,122.9431,122.7918,122.9147,6545.0
2018-08-23 11:10:00,130.02,130.06,129.95,129.95,2860.0,122.8958,122.9336,122.8296,122.8296,2860.0
2018-08-23 11:20:00,129.91,129.92,129.77,129.78,3684.0,122.7918,122.8013,122.6595,122.6689,3684.0
2018-08-23 11:30:00,129.85,129.89,129.75,129.82,12636.0,122.7351,122.7729,122.6406,122.7067,12636.0
2018-08-23 11:40:00,129.79,129.92,129.63,129.71,11264.0,122.6784,122.8013,122.5272,122.6028,11264.0
2018-08-23 11:50:00,129.76,129.84,129.67,129.69,7731.0,122.65,122.7257,122.565,122.5839,7731.0
2018-08-23 12:00:00,129.61,129.65,129.56,129.63,4415.0,122.5083,122.5461,122.461,122.5272,4415.0
2018-08-23 12:10:00,129.65,129.81,129.65,129.8,2971.0,122.5461,122.6973,122.5461,122.6878,2971.0
2018-08-23 12:20:00,129.83,130.0,129.83,129.88,4630.0,122.7162,122.8769,122.7162,122.7635,4630.0
2018-08-23 12:30:00,129.87,129.87,129.75,129.75,4049.0,122.754,122.754,122.6406,122.6406,4049.0
2018-08-23 12:40:00,129.78,129.79,129.65,129.69,6338.0,122.6689,122.6784,122.5461,122.5839,6338.0
2018-08-23 12:50:00,129.66,129.71,129.62,129.62,5284.0,122.5555,122.6028,122.5177,122.5177,5284.0
2018-08-23 13:00:00,129.62,129.65,129.59,129.64,4372.0,122.5177,122.5461,122.4894,122.5366,4372.0
2018-08-23 13:10:00,129.63,129.75,129.6,129.72,8995.0,122.5272,122.6406,122.4988,122.6122,8995.0
2018-08-23 13:20:00,129.75,129.81,129.73,129.81,4456.0,122.6406,122.6973,122.6217,122.6973,4456.0
2018-08-23 13:30:00,129.78,129.81,129.72,129.76,5431.0,122.6689,122.6973,122.6122,122.65,5431.0
2018-08-23 13:40:00,129.74,129.78,129.54,129.57,10513.0,122.6311,122.6689,122.4421,122.4704,10513.0
2018-08-23 13:50:00,129.52,129.53,129.38,129.38,3198.0,122.4232,122.4326,122.2909,122.2909,3198.0
2018-08-23 14:00:00,129.42,129.49,129.4,129.46,5658.0,122.3287,122.3948,122.3098,122.3665,5658.0
2018-08-23 14:10:00,129.49,129.61,129.38,129.43,12225.0,122.3948,122.5083,122.2909,122.3381,12225.0
2018-08-23 14:20:00,129.41,129.55,129.35,129.39,7047.0,122.3192,122.4515,122.2625,122.3003,7047.0
2018-08-23 14:30:00,129.41,129.43,129.37,129.37,5506.0,122.3192,122.3381,122.2814,122.2814,5506.0
2018-08-23 14:40:00,129.36,129.44,129.36,129.44,5367.0,122.272,122.3476,122.272,122.3476,5367.0
2018-08-23 14:50:00,129.4,129.41,129.34,129.36,6317.0,122.3098,122.3192,122.253,122.272,6317.0
2018-08-23 15:00:00,129.37,129.41,129.3,129.35,8828.0,122.2814,122.3192,122.2152,122.2625,8828.0
2018-08-23 15:10:00,129.38,129.41,129.32,129.33,7087.0,122.2909,122.3192,122.2341,122.2436,7087.0
2018-08-23 15:20:00,129.34,129.46,129.32,129.42,11980.0,122.253,122.3665,122.2341,122.3287,11980.0
2018-08-23 15:30:00,129.45,129.5,129.33,129.33,13189.0,122.357,122.4043,122.2436,122.2436,13189.0
2018-08-23 15:40:00,129.34,129.36,129.24,129.29,17848.0,122.253,122.272,122.1585,122.2058,17848.0
2018-08-23 15:50:00,129.27,129.43,129.21,129.37,76330.0,122.1869,122.3381,122.1302,122.2814,76330.0
2018-08-24 09:30:00,129.81,129.99,129.59,129.99,8200.0,122.6973,122.8674,122.4894,122.8674,8200.0
2018-08-24 09:40:00,129.93,130.58,129.79,130.26,15038.0,122.8107,123.4251,122.6784,123.1226,15038.0
2018-08-24 09:50:00,130.25,130.26,129.55,129.83,20739.0,123.1132,123.1226,122.4515,122.7162,20739.0
2018-08-24 10:00:00,129.84,130.09,129.8,130.02,37961.0,122.7257,122.962,122.6878,122.8958,37961.0
2018-08-24 10:10:00,130.0,130.0,129.73,129.78,3200.0,122.8769,122.8769,122.6217,122.6689,3200.0
2018-08-24 10:20:00,129.78,129.82,129.6,129.81,7120.0,122.6689,122.7067,122.4988,122.6973,7120.0
2018-08-24 10:30:00,129.75,129.89,129.71,129.89,5869.0,122.6406,122.7729,122.6028,122.7729,5869.0
2018-08-24 10:40:00,129.88,129.96,129.82,129.89,3481.0,122.7635,122.8391,122.7067,122.7729,3481.0
2018-08-24 10:50:00,129.84,129.84,129.56,129.56,20947.0,122.7257,122.7257,122.461,122.461,20947.0
2018-08-24 11:00:00,129.57,129.63,129.31,129.57,12372.0,122.4704,122.5272,122.2247,122.4704,12372.0
2018-08-24 11:10:00,129.46,129.67,129.46,129.67,2500.0,122.3665,122.565,122.3665,122.565,2500.0
2018-08-24 11:20:00,129.64,129.64,129.36,129.41,2100.0,122.5366,122.5366,122.272,122.3192,2100.0
2018-08-24 11:30:00,129.38,129.71,129.38,129.65,5040.0,122.2909,122.6028,122.2909,122.5461,5040.0
2018-08-24 11:40:00,129.61,129.67,129.56,129.67,1700.0,122.5083,122.565,122.461,122.565,1700.0
2018-08-24 11:50:00,129.66,129.77,129.63,129.67,5737.0,122.5555,122.6595,122.5272,122.565,5737.0
2018-08-24 12:00:00,129.7,129.7,129.64,129.66,4518.0,122.5933,122.5933,122.5366,122.5555,4518.0
2018-08-24 12:10:00,129.68,129.73,129.62,129.73,3887.0,122.5744,122.6217,122.5177,122.6217,3887.0
2018-08-24 12:20:00,129.64,129.75,129.6,129.7,23744.0,122.5366,122.6406,122.4988,122.5933,23744.0
2018-08-24 12:30:00,129.74,129.75,129.66,129.72,2383.0,122.6311,122.6406,122.5555,122.6122,2383.0
2018-08-24 12:40:00,129.72,129.78,129.68,129.74,32504.0,122.6122,122.6689,122.5744,122.6311,32504.0
2018-08-24 12:50:00,129.7,129.73,129.62,129.7,7610.0,122.5933,122.6217,122.5177,122.5933,7610.0
2018-08-24 13:00:00,129.64,129.75,129.64,129.73,4056.0,122.5366,122.6406,122.5366,122.6217,4056.0
2018-08-24 13:10:00,129.74,129.75,129.66,129.67,8511.0,122.6311,122.6406,122.5555,122.565,8511.0
2018-08-24 13:20:00,129.7,129.7,129.49,129.49,28949.0,122.5933,122.5933,122.3948,122.3948,28949.0
2018-08-24 13:30:00,129.51,129.53,129.31,129.34,9692.0,122.4137,122.4326,122.2247,122.253,9692.0
2018-08-24 13:40:00,129.35,129.43,129.34,129.43,5579.0,122.2625,122.3381,122.253,122.3381,5579.0
2018-08-24 13:50:00,129.43,129.75,129.41,129.67,83200.0,122.3381,122.6406,122.3192,122.565,83200.0
2018-08-24 14:00:00,129.67,129.69,129.55,129.6,24919.0,122.565,122.5839,122.4515,122.4988,24919.0
2018-08-24 14:10:00,129.6,129.66,129.44,129.47,24866.0,122.4988,122.5555,122.3476,122.3759,24866.0
2018-08-24 14:20:00,129.49,129.55,129.45,129.5,17833.0,122.3948,122.4515,122.357,122.4043,17833.0
2018-08-24 14:30:00,129.5,129.54,129.47,129.53,8549.0,122.4043,122.4421,122.3759,122.4326,8549.0
2018-08-24 14:40:00,129.54,129.71,129.53,129.71,14535.0,122.4421,122.6028,122.4326,122.6028,14535.0
2018-08-24 14:50:00,129.72,129.83,129.65,129.77,13859.0,122.6122,122.7162,122.5461,122.6595,13859.0
2018-08-24 15:00:00,129.79,129.8,129.69,129.69,13173.0,122.6784,122.6878,122.5839,122.5839,13173.0
2018-08-24 15:10:00,129.73,129.78,129.67,129.69,24602.0,122.6217,122.6689,122.565,122.5839,24602.0
2018-08-24 15:20:00,129.69,129.73,129.59,129.66,16832.0,122.5839,122.6217,122.4894,122.5555,16832.0
2018-08-24 15:30:00,129.67,129.73,129.64,129.68,39811.0,122.565,122.6217,122.5366,122.5744,39811.0
2018-08-24 15:40:00,129.66,129.94,129.63,129.89,29140.0,122.5555,122.8202,122.5272,122.7729,29140.0
2018-08-24 15:50:00,129.85,129.85,129.57,129.68,69938.0,122.7351,122.7351,122.4704,122.5744,69938.0
2018-08-27 09:30:00,130.04,130.8,129.76,130.8,42148.0,122.9147,123.6331,122.65,123.6331,42148.0
2018-08-27 09:40:00,130.73,131.1,130.51,130.96,64229.0,123.5669,123.9166,123.3589,123.7843,64229.0
2018-08-27 09:50:00,130.99,131.64,130.99,131.28,30054.0,123.8126,124.427,123.8126,124.0868,30054.0
2018-08-27 10:00:00,131.31,131.57,131.17,131.48,70106.0,124.1151,124.3609,123.9828,124.2758,70106.0
2018-08-27 10:10:00,131.5,131.52,130.68,130.7,25324.0,124.2947,124.3136,123.5196,123.5385,25324.0
2018-08-27 10:20:00,130.66,130.73,130.52,130.63,24504.0,123.5007,123.5669,123.3684,123.4724,24504.0
2018-08-27 10:30:00,130.62,130.62,130.17,130.31,16590.0,123.4629,123.4629,123.0376,123.1699,16590.0
2018-08-27 10:40:00,130.34,130.87,130.32,130.79,18132.0,123.1983,123.6992,123.1794,123.6236,18132.0
2018-08-27 10:50:00,130.77,130.93,130.63,130.91,51256.0,123.6047,123.7559,123.4724,123.737,51256.0
2018-08-27 11:00:00,130.88,131.0,130.64,130.97,25455.0,123.7087,123.8221,123.4818,123.7937,25455.0
2018-08-27 11:10:00,130.97,131.2,130.69,131.15,51624.0,123.7937,124.0111,123.5291,123.9639,51624.0
2018-08-27 11:20:00,131.19,131.2,130.86,131.14,47267.0,124.0017,124.0111,123.6898,123.9544,47267.0
2018-08-27 11:30:00,131.2,131.33,131.09,131.33,11798.0,124.0111,124.134,123.9072,124.134,11798.0
2018-08-27 11:40:00,131.34,131.79,131.33,131.53,19145.0,124.1435,124.5688,124.134,124.3231,19145.0
2018-08-27 11:50:00,131.52,131.7,131.5,131.52,13706.0,124.3136,124.4837,124.2947,124.3136,13706.0
2018-08-27 12:00:00,131.47,131.47,131.22,131.24,13852.0,124.2663,124.2663,124.03,124.0489,13852.0
2018-08-27 12:10:00,131.26,131.28,131.13,131.28,8542.0,124.0678,124.0868,123.945,124.0868,8542.0
2018-08-27 12:20:00,131.25,131.44,131.25,131.37,9093.0,124.0584,124.238,124.0584,124.1718,9093.0
2018-08-27 12:30:00,131.4,131.49,131.37,131.43,9442.0,124.2002,124.2852,124.1718,124.2285,9442.0
2018-08-27 12:40:00,131.45,131.56,131.4,131.47,11496.0,124.2474,124.3514,124.2002,124.2663,11496.0
2018-08-27 12:50:00,131.46,131.49,131.31,131.33,9113.0,124.2569,124.2852,124.1151,124.134,9113.0
2018-08-27 13:00:00,131.29,131.32,131.15,131.19,7029.0,124.0962,124.1246,123.9639,124.0017,7029.0
2018-08-27 13:10:00,131.2,131.41,131.2,131.29,7853.0,124.0111,124.2096,124.0111,124.0962,7853.0
2018-08-27 13:20:00,131.3,131.33,131.22,131.3,11153.0,124.1057,124.134,124.03,124.1057,11153.0
2018-08-27 13:30:00,131.27,131.27,131.03,131.03,7505.0,124.0773,124.0773,123.8504,123.8504,7505.0
2018-08-27 13:40:00,131.08,131.2,131.01,131.16,12553.0,123.8977,124.0111,123.8315,123.9733,12553.0
2018-08-27 13:50:00,131.13,131.15,131.04,131.05,11990.0,123.945,123.9639,123.8599,123.8694,11990.0
2018-08-27 14:00:00,131.01,131.03,130.83,130.94,10974.0,123.8315,123.8504,123.6614,123.7654,10974.0
2018-08-27 14:10:00,130.93,130.97,130.56,130.59,17095.0,123.7559,123.7937,123.4062,123.4346,17095.0
2018-08-27 14:20:00,130.6,130.78,130.54,130.78,16101.0,123.444,123.6141,123.3873,123.6141,16101.0
2018-08-27 14:30:00,130.74,130.82,130.63,130.77,12758.0,123.5763,123.652,123.4724,123.6047,12758.0
2018-08-27 14:40:00,130.76,130.77,130.59,130.63,13008.0,123.5952,123.6047,123.4346,123.4724,13008.0
2018-08-27 14:50:00,130.62,130.76,130.62,130.68,14219.0,123.4629,123.5952,123.4629,123.5196,14219.0
2018-08-27 15:00:00,130.69,130.81,130.65,130.71,14973.0,123.5291,123.6425,123.4913,123.548,14973.0
2018-08-27 15:10:00,130.73,130.74,130.63,130.65,13505.0,123.5669,123.5763,123.4724,123.4913,13505.0
2018-08-27 15:20:00,130.66,130.74,130.66,130.71,14618.0,123.5007,123.5763,123.5007,123.548,14618.0
2018-08-27 15:30:00,130.72,130.84,130.69,130.72,16822.0,123.5574,123.6709,123.5291,123.5574,16822.0
2018-08-27 15:40:00,130.72,130.77,130.65,130.74,28551.0,123.5574,123.6047,123.4913,123.5763,28551.0
2018-08-27 15:50:00,130.72,130.73,130.24,130.3,310724.0,123.5574,123.5669,123.1037,123.1604,310724.0
2018-08-28 09:30:00,130.44,130.57,129.19,129.84,65088.0,123.2928,123.4157,122.1113,122.7257,65088.0
2018-08-28 09:40:00,129.8,130.48,129.58,130.4,37693.0,122.6878,123.3306,122.4799,123.255,37693.0
2018-08-28 09:50:00,130.35,130.38,129.89,130.12,29539.0,123.2077,123.2361,122.7729,122.9903,29539.0
2018-08-28 10:00:00,130.09,130.18,129.93,129.95,35925.0,122.962,123.047,122.8107,122.8296,35925.0
2018-08-28 10:10:00,129.94,129.94,129.36,129.61,44794.0,122.8202,122.8202,122.272,122.5083,44794.0
2018-08-28 10:20:00,129.69,129.84,129.42,129.84,27260.0,122.5839,122.7257,122.3287,122.7257,27260.0
2018-08-28 10:30:00,129.89,130.08,129.77,130.0,37112.0,122.7729,122.9525,122.6595,122.8769,37112.0
2018-08-28 10:40:00,130.0,130.24,129.92,129.94,29643.0,122.8769,123.1037,122.8013,122.8202,29643.0
2018-08-28 10:50:00,129.91,130.24,129.71,130.23,19243.0,122.7918,123.1037,122.6028,123.0943,19243.0
2018-08-28 11:00:00,130.26,130.3,129.92,130.03,36722.0,123.1226,123.1604,122.8013,122.9052,36722.0
2018-08-28 11:10:00,129.99,130.08,129.86,129.95,43083.0,122.8674,122.9525,122.7446,122.8296,43083.0
2018-08-28 11:20:00,129.96,130.06,129.91,130.03,64672.0,122.8391,122.9336,122.7918,122.9052,64672.0
2018-08-28 11:30:00,130.03,130.14,129.88,130.03,43173.0,122.9052,123.0092,122.7635,122.9052,43173.0
2018-08-28 11:40:00,130.02,130.02,129.71,129.94,45594.0,122.8958,122.8958,122.6028,122.8202,45594.0
2018-08-28 11:50:00,129.93,129.97,129.81,129.88,26078.0,122.8107,122.8485,122.6973,122.7635,26078.0
2018-08-28 12:00:00,129.88,129.99,129.81,129.99,19213.0,122.7635,122.8674,122.6973,122.8674,19213.0
2018-08-28 12:10:00,129.96,130.18,129.92,130.16,11676.0,122.8391,123.047,122.8013,123.0281,11676.0
2018-08-28 12:20:00,130.17,130.17,129.91,129.95,22485.0,123.0376,123.0376,122.7918,122.8296,22485.0
2018-08-28 12:30:00,129.95,129.97,129.9,129.96,22209.0,122.8296,122.8485,122.7824,122.8391,22209.0
2018-08-28 12:40:00,129.99,130.14,129.93,130.08,31541.0,122.8674,123.0092,122.8107,122.9525,31541.0
2018-08-28 12:50:00,130.12,130.12,130.06,130.11,7495.0,122.9903,122.9903,122.9336,122.9809,7495.0
2018-08-28 13:00:00,130.1,130.13,129.94,130.12,8830.0,122.9714,122.9998,122.8202,122.9903,8830.0
2018-08-28 13:10:00,130.15,130.18,130.11,130.13,10124.0,123.0187,123.047,122.9809,122.9998,10124.0
2018-08-28 13:20:00,130.17,130.17,130.04,130.07,10600.0,123.0376,123.0376,122.9147,122.9431,10600.0
2018-08-28 13:30:00,130.06,130.26,130.04,130.24,14480.0,122.9336,123.1226,122.9147,123.1037,14480.0
2018-08-28 13:40:00,130.21,130.32,130.2,130.32,18356.0,123.0754,123.1794,123.0659,123.1794,18356.0
2018-08-28 13:50:00,130.32,130.35,130.21,130.24,12428.0,123.1794,123.2077,123.0754,123.1037,12428.0
2018-08-28 14:00:00,130.24,130.32,130.23,130.23,18233.0,123.1037,123.1794,123.0943,123.0943,18233.0
2018-08-28 14:10:00,130.23,130.3,130.23,130.3,7726.0,123.0943,123.1604,123.0943,123.1604,7726.0
2018-08-28 14:20:00,130.29,130.43,130.27,130.4,16083.0,123.151,123.2833,123.1321,123.255,16083.0
2018-08-28 14:30:00,130.42,130.45,130.39,130.41,19130.0,123.2739,123.3022,123.2455,123.2644,19130.0
2018-08-28 14:40:00,130.4,130.52,130.4,130.49,21716.0,123.255,123.3684,123.255,123.34,21716.0
2018-08-28 14:50:00,130.47,130.57,130.47,130.57,19859.0,123.3211,123.4157,123.3211,123.4157,19859.0
2018-08-28 15:00:00,130.54,130.61,130.51,130.55,20691.0,123.3873,123.4535,123.3589,123.3967,20691.0
2018-08-28 15:10:00,130.54,130.59,130.44,130.44,40249.0,123.3873,123.4346,123.2928,123.2928,40249.0
2018-08-28 15:20:00,130.44,130.45,130.36,130.45,26094.0,123.2928,123.3022,123.2172,123.3022,26094.0
2018-08-28 15:30:00,130.46,130.51,130.43,130.48,40240.0,123.3117,123.3589,123.2833,123.3306,40240.0
2018-08-28 15:40:00,130.45,130.45,130.23,130.38,76049.0,123.3022,123.3022,123.0943,123.2361,76049.0
2018-08-28 15:50:00,130.37,130.4,129.94,130.0,242685.0,123.2266,123.255,122.8202,122.8769,242685.0
2018-08-29 09:30:00,130.16,130.16,129.5,129.6,30481.0,123.0281,123.0281,122.4043,122.4988,30481.0
2018-08-29 09:40:00,129.6,130.03,129.6,130.0,23289.0,122.4988,122.9052,122.4988,122.8769,23289.0
2018-08-29 09:50:00,129.95,130.23,129.94,130.1,17334.0,122.8296,123.0943,122.8202,122.9714,17334.0
2018-08-29 10:00:00,130.09,130.23,129.95,130.21,68980.0,122.962,123.0943,122.8296,123.0754,68980.0
2018-08-29 10:10:00,130.23,130.23,129.9,130.0,35483.0,123.0943,123.0943,122.7824,122.8769,35483.0
2018-08-29 10:20:00,130.02,130.24,129.96,130.13,32440.0,122.8958,123.1037,122.8391,122.9998,32440.0
2018-08-29 10:30:00,130.16,130.23,130.01,130.17,19002.0,123.0281,123.0943,122.8863,123.0376,19002.0
2018-08-29 10:40:00,130.17,130.33,130.06,130.26,25130.0,123.0376,123.1888,122.9336,123.1226,25130.0
2018-08-29 10:50:00,130.22,130.22,129.99,130.18,93950.0,123.0848,123.0848,122.8674,123.047,93950.0
2018-08-29 11:00:00,130.17,130.19,130.09,130.16,71150.0,123.0376,123.0565,122.962,123.0281,71150.0
2018-08-29 11:10:00,130.17,130.86,130.16,130.86,31840.0,123.0376,123.6898,123.0281,123.6898,31840.0
2018-08-29 11:20:00,130.85,130.96,130.69,130.89,22198.0,123.6803,123.7843,123.5291,123.7181,22198.0
2018-08-29 11:30:00,130.87,130.89,130.63,130.63,33952.0,123.6992,123.7181,123.4724,123.4724,33952.0
2018-08-29 11:40:00,130.65,130.71,130.53,130.66,25851.0,123.4913,123.548,123.3778,123.5007,25851.0
2018-08-29 11:50:00,130.66,130.71,130.54,130.71,23553.0,123.5007,123.548,123.3873,123.548,23553.0
2018-08-29 12:00:00,130.73,130.96,130.7,130.89,25184.0,123.5669,123.7843,123.5385,123.7181,25184.0
2018-08-29 12:10:00,130.93,130.93,130.74,130.85,30821.0,123.7559,123.7559,123.5763,123.6803,30821.0
2018-08-29 12:20:00,130.85,130.88,130.71,130.85,18718.0,123.6803,123.7087,123.548,123.6803,18718.0
2018-08-29 12:30:00,130.87,130.97,130.86,130.92,15313.0,123.6992,123.7937,123.6898,123.7465,15313.0
2018-08-29 12:40:00,130.92,130.98,130.87,130.87,12345.0,123.7465,123.8032,123.6992,123.6992,12345.0
2018-08-29 12:50:00,130.87,130.94,130.87,130.93,10926.0,123.6992,123.7654,123.6992,123.7559,10926.0
2018-08-29 13:00:00,130.94,131.0,130.89,130.89,15890.0,123.7654,123.8221,123.7181,123.7181,15890.0
2018-08-29 13:10:00,130.9,130.94,130.63,130.63,17053.0,123.7276,123.7654,123.4724,123.4724,17053.0
2018-08-29 13:20:00,130.58,130.73,130.46,130.7,18303.0,123.4251,123.5669,123.3117,123.5385,18303.0
2018-08-29 13:30:00,130.68,130.71,130.62,130.71,8146.0,123.5196,123.548,123.4629,123.548,8146.0
2018-08-29 13:40:00,130.72,130.74,130.61,130.74,16534.0,123.5574,123.5763,123.4535,123.5763,16534.0
2018-08-29 13:50:00,130.69,130.71,130.57,130.62,15609.0,123.5291,123.548,123.4157,123.4629,15609.0
2018-08-29 14:00:00,130.6,130.72,130.6,130.67,22332.0,123.444,123.5574,123.444,123.5102,22332.0
2018-08-29 14:10:00,130.69,130.74,130.65,130.65,11938.0,123.5291,123.5763,123.4913,123.4913,11938.0
2018-08-29 14:20:00,130.59,130.8,130.59,130.78,15279.0,123.4346,123.6331,123.4346,123.6141,15279.0
2018-08-29 14:30:00,130.8,130.8,130.57,130.73,13526.0,123.6331,123.6331,123.4157,123.5669,13526.0
2018-08-29 14:40:00,130.71,130.75,130.71,130.74,8713.0,123.548,123.5858,123.548,123.5763,8713.0
2018-08-29 14:50:00,130.74,130.74,130.55,130.61,16809.0,123.5763,123.5763,123.3967,123.4535,16809.0
2018-08-29 15:00:00,130.61,130.74,130.61,130.73,15387.0,123.4535,123.5763,123.4535,123.5669,15387.0
2018-08-29 15:10:00,130.75,130.77,130.69,130.69,11743.0,123.5858,123.6047,123.5291,123.5291,11743.0
2018-08-29 15:20:00,130.67,130.88,130.67,130.86,17580.0,123.5102,123.7087,123.5102,123.6898,17580.0
2018-08-29 15:30:00,130.88,131.08,130.86,131.08,22353.0,123.7087,123.8977,123.6898,123.8977,22353.0
2018-08-29 15:40:00,131.11,131.11,130.85,130.98,18599.0,123.9261,123.9261,123.6803,123.8032,18599.0
2018-08-29 15:50:00,130.98,130.99,129.95,130.0,346566.0,123.8032,123.8126,122.8296,122.8769,346566.0
2018-08-30 09:30:00,129.67,129.67,128.24,129.66,49017.0,122.565,122.565,121.2133,122.5555,49017.0
2018-08-30 09:40:00,129.51,130.23,129.37,130.16,34147.0,122.4137,123.0943,122.2814,123.0281,34147.0
2018-08-30 09:50:00,130.13,130.31,129.9,129.99,37285.0,122.9998,123.1699,122.7824,122.8674,37285.0
2018-08-30 10:00:00,130.01,130.52,130.0,130.11,52994.0,122.8863,123.3684,122.8769,122.9809,52994.0
2018-08-30 10:10:00,130.09,130.42,129.97,130.31,80247.0,122.962,123.2739,122.8485,123.1699,80247.0
2018-08-30 10:20:00,130.3,130.46,130.18,130.42,57657.0,123.1604,123.3117,123.047,123.2739,57657.0
2018-08-30 10:30:00,130.41,130.6,130.16,130.22,47093.0,123.2644,123.444,123.0281,123.0848,47093.0
2018-08-30 10:40:00,130.28,130.31,129.98,129.98,28799.0,123.1415,123.1699,122.858,122.858,28799.0
2018-08-30 10:50:00,129.97,130.02,129.74,129.99,39211.0,122.8485,122.8958,122.6311,122.8674,39211.0
2018-08-30 11:00:00,130.01,130.12,129.86,129.9,13487.0,122.8863,122.9903,122.7446,122.7824,13487.0
2018-08-30 11:10:00,129.93,130.08,129.87,129.87,35624.0,122.8107,122.9525,122.754,122.754,35624.0
2018-08-30 11:20:00,129.88,129.99,129.65,129.72,45299.0,122.7635,122.8674,122.5461,122.6122,45299.0
2018-08-30 11:30:00,129.72,129.89,129.65,129.65,14241.0,122.6122,122.7729,122.5461,122.5461,14241.0
2018-08-30 11:40:00,129.62,129.79,129.53,129.6,22094.0,122.5177,122.6784,122.4326,122.4988,22094.0
2018-08-30 11:50:00,129.62,129.74,129.5,129.54,18709.0,122.5177,122.6311,122.4043,122.4421,18709.0
2018-08-30 12:00:00,129.58,129.62,129.41,129.62,12238.0,122.4799,122.5177,122.3192,122.5177,12238.0
2018-08-30 12:10:00,129.65,129.75,129.6,129.62,9616.0,122.5461,122.6406,122.4988,122.5177,9616.0
2018-08-30 12:20:00,129.59,129.76,129.58,129.76,10455.0,122.4894,122.65,122.4799,122.65,10455.0
2018-08-30 12:30:00,129.74,129.8,129.69,129.78,10498.0,122.6311,122.6878,122.5839,122.6689,10498.0
2018-08-30 12:40:00,129.77,129.88,129.76,129.86,5217.0,122.6595,122.7635,122.65,122.7446,5217.0
2018-08-30 12:50:00,129.88,130.05,129.88,130.04,12254.0,122.7635,122.9241,122.7635,122.9147,12254.0
2018-08-30 13:00:00,130.04,130.06,129.9,129.97,10560.0,122.9147,122.9336,122.7824,122.8485,10560.0
2018-08-30 13:10:00,130.01,130.01,129.8,129.83,8674.0,122.8863,122.8863,122.6878,122.7162,8674.0
2018-08-30 13:20:00,129.83,129.88,129.82,129.86,9000.0,122.7162,122.7635,122.7067,122.7446,9000.0
2018-08-30 13:30:00,129.84,129.91,129.8,129.9,9543.0,122.7257,122.7918,122.6878,122.7824,9543.0
2018-08-30 13:40:00,129.9,130.05,129.88,130.05,8818.0,122.7824,122.9241,122.7635,122.9241,8818.0
2018-08-30 13:50:00,130.05,130.16,130.03,130.12,10140.0,122.9241,123.0281,122.9052,122.9903,10140.0
2018-08-30 14:00:00,130.13,130.22,130.09,130.09,13343.0,122.9998,123.0848,122.962,122.962,13343.0
2018-08-30 14:10:00,130.12,130.2,129.86,129.86,16634.0,122.9903,123.0659,122.7446,122.7446,16634.0
2018-08-30 14:20:00,129.81,130.04,129.68,129.95,31471.0,122.6973,122.9147,122.5744,122.8296,31471.0
2018-08-30 14:30:00,129.93,130.19,129.93,130.11,21577.0,122.8107,123.0565,122.8107,122.9809,21577.0
2018-08-30 14:40:00,130.13,130.13,129.91,129.96,21129.0,122.9998,122.9998,122.7918,122.8391,21129.0
2018-08-30 14:50:00,129.97,129.97,129.81,129.9,44816.0,122.8485,122.8485,122.6973,122.7824,44816.0
2018-08-30 15:00:00,129.85,130.06,129.73,129.98,29572.0,122.7351,122.9336,122.6217,122.858,29572.0
2018-08-30 15:10:00,129.96,130.02,129.89,129.95,51349.0,122.8391,122.8958,122.7729,122.8296,51349.0
2018-08-30 15:20:00,129.98,130.02,129.67,129.83,48062.0,122.858,122.8958,122.565,122.7162,48062.0
2018-08-30 15:30:00,129.84,129.99,129.81,129.95,30907.0,122.7257,122.8674,122.6973,122.8296,30907.0
2018-08-30 15:40:00,129.98,130.18,129.92,130.04,30472.0,122.858,123.047,122.8013,122.9147,30472.0
2018-08-30 15:50:00,130.04,130.2,129.97,129.99,137389.0,122.9147,123.0659,122.8485,122.8674,137389.0
2018-08-31 09:30:00,128.69,129.89,127.64,128.96,47623.0,122.0071,123.1448,121.0117,122.2631,47623.0
2018-08-31 09:40:00,129.07,129.39,128.64,128.74,16520.0,122.3674,122.6708,121.9597,122.0545,16520.0
2018-08-31 09:50:00,128.67,128.87,128.51,128.83,19670.0,121.9882,122.1778,121.8365,122.1399,19670.0
2018-08-31 10:00:00,128.9,129.02,128.68,128.89,16737.0,122.2062,122.32,121.9976,122.1967,16737.0
2018-08-31 10:10:00,128.89,128.98,128.72,128.9,24823.0,122.1967,122.2821,122.0356,122.2062,24823.0
2018-08-31 10:20:00,128.89,129.23,128.87,128.96,20641.0,122.1967,122.5191,122.1778,122.2631,20641.0
2018-08-31 10:30:00,128.98,129.35,128.93,129.25,30510.0,122.2821,122.6329,122.2347,122.538,30510.0
2018-08-31 10:40:00,129.28,129.28,128.94,129.21,15746.0,122.5665,122.5665,122.2441,122.5001,15746.0
2018-08-31 10:50:00,129.2,129.23,129.08,129.12,9421.0,122.4906,122.5191,122.3769,122.4148,9421.0
2018-08-31 11:00:00,129.15,129.19,129.0,129.14,21846.0,122.4432,122.4812,122.301,122.4338,21846.0
2018-08-31 11:10:00,129.1,129.18,128.69,128.72,30230.0,122.3958,122.4717,122.0071,122.0356,30230.0
2018-08-31 11:20:00,128.7,128.78,128.45,128.45,17242.0,122.0166,122.0925,121.7796,121.7796,17242.0
2018-08-31 11:30:00,128.47,128.69,128.47,128.66,16407.0,121.7985,122.0071,121.7985,121.9787,16407.0
2018-08-31 11:40:00,128.66,128.68,128.59,128.63,14588.0,121.9787,121.9976,121.9123,121.9502,14588.0
2018-08-31 11:50:00,128.61,128.77,128.6,128.69,9458.0,121.9313,122.083,121.9218,122.0071,9458.0
2018-08-31 12:00:00,128.73,128.76,128.65,128.68,11592.0,122.045,122.0735,121.9692,121.9976,11592.0
2018-08-31 12:10:00,128.64,128.68,128.37,128.42,10343.0,121.9597,121.9976,121.7037,121.7511,10343.0
2018-08-31 12:20:00,128.39,128.54,128.37,128.5,13986.0,121.7227,121.8649,121.7037,121.827,13986.0
2018-08-31 12:30:00,128.47,128.5,128.24,128.39,19399.0,121.7985,121.827,121.5805,121.7227,19399.0
2018-08-31 12:40:00,128.43,128.57,128.42,128.55,9824.0,121.7606,121.8934,121.7511,121.8744,9824.0
2018-08-31 12:50:00,128.51,128.57,128.47,128.48,5539.0,121.8365,121.8934,121.7985,121.808,5539.0
2018-08-31 13:00:00,128.49,128.51,128.38,128.41,18008.0,121.8175,121.8365,121.7132,121.7417,18008.0
2018-08-31 13:10:00,128.42,128.49,128.35,128.41,8324.0,121.7511,121.8175,121.6848,121.7417,8324.0
2018-08-31 13:20:00,128.43,128.5,128.4,128.49,4955.0,121.7606,121.827,121.7322,121.8175,4955.0
2018-08-31 13:30:00,128.48,128.57,128.43,128.5,6887.0,121.808,121.8934,121.7606,121.827,6887.0
2018-08-31 13:40:00,128.46,128.56,128.43,128.55,6250.0,121.7891,121.8839,121.7606,121.8744,6250.0
2018-08-31 13:50:00,128.55,128.59,128.51,128.51,10589.0,121.8744,121.9123,121.8365,121.8365,10589.0
2018-08-31 14:00:00,128.51,128.51,128.24,128.26,9990.0,121.8365,121.8365,121.5805,121.5995,9990.0
2018-08-31 14:10:00,128.26,128.28,128.07,128.09,15659.0,121.5995,121.6184,121.4193,121.4383,15659.0
2018-08-31 14:20:00,128.11,128.12,127.72,127.78,33063.0,121.4572,121.4667,121.0875,121.1444,33063.0
2018-08-31 14:30:00,127.79,128.22,127.78,128.12,16445.0,121.1539,121.5615,121.1444,121.4667,16445.0
2018-08-31 14:40:00,128.12,128.32,127.96,128.31,13856.0,121.4667,121.6563,121.315,121.6469,13856.0
2018-08-31 14:50:00,128.32,128.42,128.21,128.33,11719.0,121.6563,121.7511,121.5521,121.6658,11719.0
2018-08-31 15:00:00,128.28,128.39,128.28,128.34,6892.0,121.6184,121.7227,121.6184,121.6753,6892.0
2018-08-31 15:10:00,128.32,128.48,128.3,128.46,11337.0,121.6563,121.808,121.6374,121.7891,11337.0
2018-08-31 15:20:00,128.45,128.5,128.37,128.45,20886.0,121.7796,121.827,121.7037,121.7796,20886.0
2018-08-31 15:30:00,128.44,128.99,128.44,128.88,29486.0,121.7701,122.2915,121.7701,122.1873,29486.0
2018-08-31 15:40:00,128.87,128.87,128.57,128.75,34315.0,122.1778,122.1778,121.8934,122.064,34315.0
2018-08-31 15:50:00,128.78,128.99,128.74,128.74,113269.0,122.0925,122.2915,122.0545,122.0545,113269.0
2018-09-04 09:30:00,128.31,129.0,127.43,127.58,37322.0,121.6469,122.301,120.8126,120.9548,37322.0
2018-09-04 09:40:00,127.33,127.35,126.44,126.45,50429.0,120.7177,120.7367,119.874,119.8834,50429.0
2018-09-04 09:50:00,126.47,126.96,126.45,126.96,18256.0,119.9024,120.367,119.8834,120.367,18256.0
2018-09-04 10:00:00,126.99,126.99,126.64,126.77,13924.0,120.3954,120.3954,120.0636,120.1868,13924.0
2018-09-04 10:10:00,126.86,127.1,126.69,126.99,39613.0,120.2722,120.4997,120.111,120.3954,39613.0
2018-09-04 10:20:00,127.0,127.05,126.47,126.47,53043.0,120.4049,120.4523,119.9024,119.9024,53043.0
2018-09-04 10:30:00,126.49,126.49,125.53,125.66,107026.0,119.9214,119.9214,119.0112,119.1345,107026.0
2018-09-04 10:40:00,125.73,125.8,125.47,125.8,68489.0,119.2008,119.2672,118.9543,119.2672,68489.0
2018-09-04 10:50:00,125.82,125.84,125.37,125.65,45855.0,119.2862,119.3051,118.8595,119.125,45855.0
2018-09-04 11:00:00,125.64,125.7,125.42,125.62,51278.0,119.1155,119.1724,118.9069,119.0965,51278.0
2018-09-04 11:10:00,125.63,125.65,125.13,125.28,30019.0,119.106,119.125,118.632,118.7742,30019.0
2018-09-04 11:20:00,125.32,125.32,124.96,124.97,14492.0,118.8121,118.8121,118.4708,118.4803,14492.0
2018-09-04 11:30:00,124.97,125.13,124.75,124.88,23384.0,118.4803,118.632,118.2717,118.395,23384.0
2018-09-04 11:40:00,124.89,124.89,124.56,124.6,24916.0,118.4045,118.4045,118.0916,118.1295,24916.0
2018-09-04 11:50:00,124.65,124.7,124.36,124.49,36938.0,118.1769,118.2243,117.902,118.0252,36938.0
2018-09-04 12:00:00,124.5,124.53,124.3,124.41,15497.0,118.0347,118.0632,117.8451,117.9494,15497.0
2018-09-04 12:10:00,124.39,124.64,124.33,124.64,13459.0,117.9304,118.1674,117.8735,118.1674,13459.0
2018-09-04 12:20:00,124.65,124.65,124.41,124.46,13096.0,118.1769,118.1769,117.9494,117.9968,13096.0
2018-09-04 12:30:00,124.46,124.46,124.36,124.44,13164.0,117.9968,117.9968,117.902,117.9778,13164.0
2018-09-04 12:40:00,124.45,124.58,124.43,124.45,14792.0,117.9873,118.1106,117.9683,117.9873,14792.0
2018-09-04 12:50:00,124.46,124.5,124.38,124.41,13771.0,117.9968,118.0347,117.9209,117.9494,13771.0
2018-09-04 13:00:00,124.42,124.42,124.22,124.33,16607.0,117.9589,117.9589,117.7693,117.8735,16607.0
2018-09-04 13:10:00,124.33,124.34,124.01,124.04,14381.0,117.8735,117.883,117.5702,117.5986,14381.0
2018-09-04 13:20:00,124.03,124.25,124.03,124.25,8093.0,117.5891,117.7977,117.5891,117.7977,8093.0
2018-09-04 13:30:00,124.25,124.51,124.18,124.5,11456.0,117.7977,118.0442,117.7313,118.0347,11456.0
2018-09-04 13:40:00,124.49,124.56,124.28,124.49,16262.0,118.0252,118.0916,117.8261,118.0252,16262.0
2018-09-04 13:50:00,124.49,124.53,124.37,124.48,10979.0,118.0252,118.0632,117.9115,118.0157,10979.0
2018-09-04 14:00:00,124.47,124.51,124.39,124.4,12767.0,118.0063,118.0442,117.9304,117.9399,12767.0
2018-09-04 14:10:00,124.44,124.44,124.15,124.18,25556.0,117.9778,117.9778,117.7029,117.7313,25556.0
2018-09-04 14:20:00,124.23,124.41,124.09,124.36,43675.0,117.7787,117.9494,117.646,117.902,43675.0
2018-09-04 14:30:00,124.32,124.37,124.2,124.27,14928.0,117.8641,117.9115,117.7503,117.8167,14928.0
2018-09-04 14:40:00,124.22,124.41,124.15,124.19,13372.0,117.7693,117.9494,117.7029,117.7408,13372.0
2018-09-04 14:50:00,124.19,124.23,124.07,124.2,21705.0,117.7408,117.7787,117.627,117.7503,21705.0
2018-09-04 15:00:00,124.2,124.26,124.01,124.06,25431.0,117.7503,117.8072,117.5702,117.6176,25431.0
2018-09-04 15:10:00,124.05,124.15,123.98,124.01,32247.0,117.6081,117.7029,117.5417,117.5702,32247.0
2018-09-04 15:20:00,124.02,124.07,123.85,123.89,36865.0,117.5796,117.627,117.4185,117.4564,36865.0
2018-09-04 15:30:00,123.93,124.23,123.91,124.2,42958.0,117.4943,117.7787,117.4753,117.7503,42958.0
2018-09-04 15:40:00,124.19,124.21,123.93,123.93,60183.0,117.7408,117.7598,117.4943,117.4943,60183.0
2018-09-04 15:50:00,123.97,123.97,123.82,123.9,156020.0,117.5322,117.5322,117.39,117.4659,156020.0
2018-09-05 09:30:00,123.18,123.96,122.96,123.73,42402.0,116.7833,117.5228,116.5747,117.3047,42402.0
2018-09-05 09:40:00,123.69,123.76,122.75,123.19,38487.0,117.2668,117.3331,116.3756,116.7927,38487.0
2018-09-05 09:50:00,123.2,123.87,123.05,123.78,35553.0,116.8022,117.4374,116.66,117.3521,35553.0
2018-09-05 10:00:00,123.73,124.16,123.58,124.16,19696.0,117.3047,117.7124,117.1625,117.7124,19696.0
2018-09-05 10:10:00,124.13,124.19,123.5,123.5,15250.0,117.6839,117.7408,117.0866,117.0866,15250.0
2018-09-05 10:20:00,123.5,123.84,123.12,123.84,19737.0,117.0866,117.409,116.7264,117.409,19737.0
2018-09-05 10:30:00,123.84,124.03,123.75,123.76,17643.0,117.409,117.5891,117.3237,117.3331,17643.0
2018-09-05 10:40:00,123.77,124.22,123.7,124.22,16963.0,117.3426,117.7693,117.2763,117.7693,16963.0
2018-09-05 10:50:00,124.18,124.26,123.95,124.04,16233.0,117.7313,117.8072,117.5133,117.5986,16233.0
2018-09-05 11:00:00,124.05,124.23,123.78,123.8,31757.0,117.6081,117.7787,117.3521,117.3711,31757.0
2018-09-05 11:10:00,123.76,123.99,123.75,123.99,17814.0,117.3331,117.5512,117.3237,117.5512,17814.0
2018-09-05 11:20:00,123.96,123.99,123.46,123.5,23051.0,117.5228,117.5512,117.0487,117.0866,23051.0
2018-09-05 11:30:00,123.48,123.54,123.31,123.49,12275.0,117.0677,117.1246,116.9065,117.0772,12275.0
2018-09-05 11:40:00,123.48,123.6,123.35,123.59,20591.0,117.0677,117.1814,116.9444,117.172,20591.0
2018-09-05 11:50:00,123.6,123.76,123.38,123.38,16272.0,117.1814,117.3331,116.9729,116.9729,16272.0
2018-09-05 12:00:00,123.39,123.61,123.38,123.39,14863.0,116.9824,117.1909,116.9729,116.9824,14863.0
2018-09-05 12:10:00,123.37,123.37,123.2,123.31,21138.0,116.9634,116.9634,116.8022,116.9065,21138.0
2018-09-05 12:20:00,123.32,123.49,123.28,123.38,13644.0,116.916,117.0772,116.8781,116.9729,13644.0
2018-09-05 12:30:00,123.38,123.5,123.21,123.21,13746.0,116.9729,117.0866,116.8117,116.8117,13746.0
2018-09-05 12:40:00,123.22,123.23,122.56,122.75,34142.0,116.8212,116.8307,116.1955,116.3756,34142.0
2018-09-05 12:50:00,122.73,122.81,122.54,122.58,15703.0,116.3566,116.4325,116.1765,116.2144,15703.0
2018-09-05 13:00:00,122.59,122.9,122.56,122.79,11230.0,116.2239,116.5178,116.1955,116.4135,11230.0
2018-09-05 13:10:00,122.81,122.9,122.7,122.71,10914.0,116.4325,116.5178,116.3282,116.3377,10914.0
2018-09-05 13:20:00,122.71,122.76,122.6,122.73,8831.0,116.3377,116.3851,116.2334,116.3566,8831.0
2018-09-05 13:30:00,122.72,122.86,122.66,122.75,29662.0,116.3471,116.4799,116.2903,116.3756,29662.0
2018-09-05 13:40:00,122.8,122.8,122.51,122.6,20740.0,116.423,116.423,116.1481,116.2334,20740.0
2018-09-05 13:50:00,122.59,122.72,122.49,122.72,23126.0,116.2239,116.3471,116.1291,116.3471,23126.0
2018-09-05 14:00:00,122.72,122.84,122.67,122.73,25952.0,116.3471,116.4609,116.2997,116.3566,25952.0
2018-09-05 14:10:00,122.73,123.1,122.59,123.06,29666.0,116.3566,116.7074,116.2239,116.6695,29666.0
2018-09-05 14:20:00,123.08,123.31,123.04,123.28,20377.0,116.6885,116.9065,116.6505,116.8781,20377.0
2018-09-05 14:30:00,123.27,123.62,123.22,123.58,33993.0,116.8686,117.2004,116.8212,117.1625,33993.0
2018-09-05 14:40:00,123.57,123.6,123.4,123.46,45191.0,117.153,117.1814,116.9918,117.0487,45191.0
2018-09-05 14:50:00,123.44,123.81,123.37,123.81,24842.0,117.0298,117.3805,116.9634,117.3805,24842.0
2018-09-05 15:00:00,123.78,123.8,123.54,123.67,25400.0,117.3521,117.3711,117.1246,117.2478,25400.0
2018-09-05 15:10:00,123.67,123.8,123.6,123.6,21565.0,117.2478,117.3711,117.1814,117.1814,21565.0
2018-09-05 15:20:00,123.6,123.72,123.58,123.66,26463.0,117.1814,117.2952,117.1625,117.2383,26463.0
2018-09-05 15:30:00,123.65,123.74,123.42,123.44,35944.0,117.2289,117.3142,117.0108,117.0298,35944.0
2018-09-05 15:40:00,123.44,123.51,123.37,123.45,56476.0,117.0298,117.0961,116.9634,117.0392,56476.0
2018-09-05 15:50:00,123.43,123.45,123.31,123.43,157549.0,117.0203,117.0392,116.9065,117.0203,157549.0
2018-09-06 09:30:00,123.31,124.28,123.27,124.11,111528.0,116.9065,117.8261,116.8686,117.665,111528.0
2018-09-06 09:40:00,124.24,125.5,124.24,125.06,182415.0,117.7882,118.9828,117.7882,118.5656,182415.0
2018-09-06 09:50:00,125.02,125.29,124.52,125.0,25467.0,118.5277,118.7837,118.0537,118.5087,25467.0
2018-09-06 10:00:00,125.1,125.9,125.04,125.41,51041.0,118.6036,119.362,118.5467,118.8975,51041.0
2018-09-06 10:10:00,125.41,125.85,125.33,125.42,32243.0,118.8975,119.3146,118.8216,118.9069,32243.0
2018-09-06 10:20:00,125.39,125.65,125.31,125.65,21305.0,118.8785,119.125,118.8026,119.125,21305.0
2018-09-06 10:30:00,125.63,125.7,125.5,125.65,23864.0,119.106,119.1724,118.9828,119.125,23864.0
2018-09-06 10:40:00,125.67,125.82,125.49,125.56,33021.0,119.144,119.2862,118.9733,119.0397,33021.0
2018-09-06 10:50:00,125.52,125.73,125.33,125.71,29172.0,119.0017,119.2008,118.8216,119.1819,29172.0
2018-09-06 11:00:00,125.74,125.74,125.35,125.42,19099.0,119.2103,119.2103,118.8406,118.9069,19099.0
2018-09-06 11:10:00,125.37,125.53,125.17,125.18,87712.0,118.8595,119.0112,118.6699,118.6794,87712.0
2018-09-06 11:20:00,125.18,125.43,125.14,125.34,28474.0,118.6794,118.9164,118.6415,118.8311,28474.0
2018-09-06 11:30:00,125.34,125.45,124.84,125.08,63142.0,118.8311,118.9354,118.3571,118.5846,63142.0
2018-09-06 11:40:00,125.05,125.14,124.98,125.05,25094.0,118.5561,118.6415,118.4898,118.5561,25094.0
2018-09-06 11:50:00,125.05,125.17,124.9,125.06,36254.0,118.5561,118.6699,118.4139,118.5656,36254.0
2018-09-06 12:00:00,125.08,125.12,124.84,125.1,62353.0,118.5846,118.6225,118.3571,118.6036,62353.0
2018-09-06 12:10:00,125.09,125.14,125.02,125.13,36889.0,118.5941,118.6415,118.5277,118.632,36889.0
2018-09-06 12:20:00,125.12,125.27,125.11,125.2,17355.0,118.6225,118.7647,118.613,118.6984,17355.0
2018-09-06 12:30:00,125.17,125.47,125.15,125.31,29405.0,118.6699,118.9543,118.651,118.8026,29405.0
2018-09-06 12:40:00,125.32,125.63,125.32,125.61,122063.0,118.8121,119.106,118.8121,119.0871,122063.0
2018-09-06 12:50:00,125.61,125.62,125.09,125.26,17394.0,119.0871,119.0965,118.5941,118.7552,17394.0
2018-09-06 13:00:00,125.25,125.3,125.09,125.19,11313.0,118.7458,118.7932,118.5941,118.6889,11313.0
2018-09-06 13:10:00,125.17,125.33,125.15,125.33,7941.0,118.6699,118.8216,118.651,118.8216,7941.0
2018-09-06 13:20:00,125.35,125.41,125.32,125.35,11749.0,118.8406,118.8975,118.8121,118.8406,11749.0
2018-09-06 13:30:00,125.32,125.54,125.26,125.5,19143.0,118.8121,119.0207,118.7552,118.9828,19143.0
2018-09-06 13:40:00,125.47,125.54,125.46,125.47,16102.0,118.9543,119.0207,118.9449,118.9543,16102.0
2018-09-06 13:50:00,125.46,125.54,125.44,125.47,14794.0,118.9449,119.0207,118.9259,118.9543,14794.0
2018-09-06 14:00:00,125.49,125.63,125.49,125.58,25515.0,118.9733,119.106,118.9733,119.0586,25515.0
2018-09-06 14:10:00,125.57,125.71,125.56,125.58,15956.0,119.0491,119.1819,119.0397,119.0586,15956.0
2018-09-06 14:20:00,125.56,125.59,125.19,125.3,21035.0,119.0397,119.0681,118.6889,118.7932,21035.0
2018-09-06 14:30:00,125.36,125.5,125.33,125.47,23049.0,118.8501,118.9828,118.8216,118.9543,23049.0
2018-09-06 14:40:00,125.46,125.61,125.46,125.58,13718.0,118.9449,119.0871,118.9449,119.0586,13718.0
2018-09-06 14:50:00,125.58,125.58,125.4,125.43,22396.0,119.0586,119.0586,118.888,118.9164,22396.0
2018-09-06 15:00:00,125.43,125.73,125.43,125.65,21588.0,118.9164,119.2008,118.9164,119.125,21588.0
2018-09-06 15:10:00,125.64,125.72,125.58,125.65,15317.0,119.1155,119.1914,119.0586,119.125,15317.0
2018-09-06 15:20:00,125.67,125.72,125.58,125.69,24843.0,119.144,119.1914,119.0586,119.1629,24843.0
2018-09-06 15:30:00,125.71,125.87,125.61,125.79,143910.0,119.1819,119.3336,119.0871,119.2577,143910.0
2018-09-06 15:40:00,125.79,126.14,125.75,126.05,146298.0,119.2577,119.5895,119.2198,119.5042,146298.0
2018-09-06 15:50:00,125.99,125.99,125.32,125.49,257868.0,119.4473,119.4473,118.8121,118.9733,257868.0
2018-09-07 09:30:00,124.57,125.08,124.36,124.92,33833.0,118.1011,118.5846,117.902,118.4329,33833.0
2018-09-07 09:40:00,125.06,125.9,125.0,125.8,23632.0,118.5656,119.362,118.5087,119.2672,23632.0
2018-09-07 09:50:00,125.81,126.16,125.64,125.91,39426.0,119.2767,119.6085,119.1155,119.3715,39426.0
2018-09-07 10:00:00,125.91,126.85,125.9,126.79,51617.0,119.3715,120.2627,119.362,120.2058,51617.0
2018-09-07 10:10:00,126.82,126.92,126.56,126.67,128820.0,120.2342,120.329,119.9877,120.092,128820.0
2018-09-07 10:20:00,126.63,127.18,126.62,126.99,39481.0,120.0541,120.5755,120.0446,120.3954,39481.0
2018-09-07 10:30:00,126.95,127.06,126.58,126.59,67714.0,120.3575,120.4618,120.0067,120.0162,67714.0
2018-09-07 10:40:00,126.59,126.75,126.5,126.65,104255.0,120.0162,120.1679,119.9309,120.0731,104255.0
2018-09-07 10:50:00,126.67,126.73,126.47,126.61,49240.0,120.092,120.1489,119.9024,120.0351,49240.0
2018-09-07 11:00:00,126.59,126.95,126.54,126.92,102445.0,120.0162,120.3575,119.9688,120.329,102445.0
2018-09-07 11:10:00,126.92,127.35,126.9,127.13,35189.0,120.329,120.7367,120.3101,120.5281,35189.0
2018-09-07 11:20:00,127.2,127.42,127.17,127.42,54009.0,120.5945,120.8031,120.5661,120.8031,54009.0
2018-09-07 11:30:00,127.42,127.99,127.2,127.95,225384.0,120.8031,121.3435,120.5945,121.3056,225384.0
2018-09-07 11:40:00,127.94,128.21,127.66,128.21,118955.0,121.2961,121.5521,121.0306,121.5521,118955.0
2018-09-07 11:50:00,128.26,128.46,128.1,128.24,51896.0,121.5995,121.7891,121.4478,121.5805,51896.0
2018-09-07 12:00:00,128.27,128.3,127.83,127.94,53498.0,121.6089,121.6374,121.1918,121.2961,53498.0
2018-09-07 12:10:00,127.97,128.07,127.81,127.96,86078.0,121.3245,121.4193,121.1728,121.315,86078.0
2018-09-07 12:20:00,127.97,128.0,127.78,127.98,63552.0,121.3245,121.353,121.1444,121.334,63552.0
2018-09-07 12:30:00,127.99,128.06,127.92,127.98,29127.0,121.3435,121.4098,121.2771,121.334,29127.0
2018-09-07 12:40:00,127.98,128.02,127.53,128.0,31759.0,121.334,121.3719,120.9074,121.353,31759.0
2018-09-07 12:50:00,127.98,128.03,127.95,127.97,20118.0,121.334,121.3814,121.3056,121.3245,20118.0
2018-09-07 13:00:00,127.95,128.15,127.93,128.07,29186.0,121.3056,121.4952,121.2866,121.4193,29186.0
2018-09-07 13:10:00,128.04,128.1,128.01,128.06,23105.0,121.3909,121.4478,121.3624,121.4098,23105.0
2018-09-07 13:20:00,128.05,128.32,128.05,128.32,37553.0,121.4004,121.6563,121.4004,121.6563,37553.0
2018-09-07 13:30:00,128.3,128.4,128.29,128.33,31724.0,121.6374,121.7322,121.6279,121.6658,31724.0
2018-09-07 13:40:00,128.36,128.81,128.33,128.81,42319.0,121.6943,122.1209,121.6658,122.1209,42319.0
2018-09-07 13:50:00,128.78,129.0,128.65,128.68,68722.0,122.0925,122.301,121.9692,121.9976,68722.0
2018-09-07 14:00:00,128.65,128.73,128.29,128.43,151766.0,121.9692,122.045,121.6279,121.7606,151766.0
2018-09-07 14:10:00,128.4,128.81,128.37,128.72,76879.0,121.7322,122.1209,121.7037,122.0356,76879.0
2018-09-07 14:20:00,128.74,129.01,128.73,129.0,594023.0,122.0545,122.3105,122.045,122.301,594023.0
2018-09-07 14:30:00,129.01,129.08,128.87,129.06,88378.0,122.3105,122.3769,122.1778,122.3579,88378.0
2018-09-07 14:40:00,129.06,129.34,128.95,128.95,85307.0,122.3579,122.6234,122.2536,122.2536,85307.0
2018-09-07 14:50:00,128.94,129.07,128.91,129.07,20345.0,122.2441,122.3674,122.2157,122.3674,20345.0
2018-09-07 15:00:00,129.05,129.16,129.04,129.13,20694.0,122.3484,122.4527,122.3389,122.4243,20694.0
2018-09-07 15:10:00,129.14,129.19,129.0,129.05,33385.0,122.4338,122.4812,122.301,122.3484,33385.0
2018-09-07 15:20:00,129.06,129.32,129.06,129.27,68107.0,122.3579,122.6044,122.3579,122.557,68107.0
2018-09-07 15:30:00,129.28,129.57,129.26,129.55,127810.0,122.5665,122.8414,122.5475,122.8225,127810.0
2018-09-07 15:40:00,129.53,129.7,129.07,129.26,85222.0,122.8035,122.9647,122.3674,122.5475,85222.0
2018-09-07 15:50:00,129.23,130.01,129.05,129.75,392097.0,122.5191,123.2586,122.3484,123.0121,392097.0
2018-09-10 09:30:00,129.82,131.08,129.66,130.82,48467.0,123.0784,124.273,122.9268,124.0265,48467.0
2018-09-10 09:40:00,130.83,131.16,130.49,131.16,32346.0,124.036,124.3489,123.7137,124.3489,32346.0
2018-09-10 09:50:00,131.23,131.35,130.78,131.17,42168.0,124.4152,124.529,123.9886,124.3583,42168.0
2018-09-10 10:00:00,131.17,131.64,130.98,131.55,48356.0,124.3583,124.8039,124.1782,124.7186,48356.0
2018-09-10 10:10:00,131.54,131.56,131.23,131.31,32418.0,124.7091,124.7281,124.4152,124.4911,32418.0
2018-09-10 10:20:00,131.3,131.39,131.08,131.14,19856.0,124.4816,124.5669,124.273,124.3299,19856.0
2018-09-10 10:30:00,131.12,131.22,130.83,131.08,19090.0,124.3109,124.4057,124.036,124.273,19090.0
2018-09-10 10:40:00,131.06,131.36,131.02,131.09,55030.0,124.254,124.5385,124.2161,124.2825,55030.0
2018-09-10 10:50:00,131.09,131.29,131.04,131.12,28989.0,124.2825,124.4721,124.2351,124.3109,28989.0
2018-09-10 11:00:00,131.13,131.21,130.91,131.21,34902.0,124.3204,124.3963,124.1118,124.3963,34902.0
2018-09-10 11:10:00,131.19,131.23,130.78,131.0,22405.0,124.3773,124.4152,123.9886,124.1972,22405.0
2018-09-10 11:20:00,131.0,131.01,130.74,130.84,14883.0,124.1972,124.2066,123.9507,124.0455,14883.0
2018-09-10 11:30:00,130.82,130.87,130.4,130.4,21719.0,124.0265,124.0739,123.6283,123.6283,21719.0
2018-09-10 11:40:00,130.44,130.48,130.07,130.27,21657.0,123.6662,123.7042,123.3155,123.5051,21657.0
2018-09-10 11:50:00,130.29,130.41,130.19,130.28,15131.0,123.524,123.6378,123.4292,123.5146,15131.0
2018-09-10 12:00:00,130.28,130.33,130.03,130.17,16578.0,123.5146,123.562,123.2775,123.4103,16578.0
2018-09-10 12:10:00,130.11,130.23,130.1,130.13,13452.0,123.3534,123.4672,123.3439,123.3723,13452.0
2018-09-10 12:20:00,130.13,130.31,130.12,130.13,12544.0,123.3723,123.543,123.3629,123.3723,12544.0
2018-09-10 12:30:00,130.09,130.23,130.08,130.09,9371.0,123.3344,123.4672,123.3249,123.3344,9371.0
2018-09-10 12:40:00,130.1,130.25,130.06,130.13,11482.0,123.3439,123.4861,123.306,123.3723,11482.0
2018-09-10 12:50:00,130.12,130.15,129.93,130.01,17761.0,123.3629,123.3913,123.1827,123.2586,17761.0
2018-09-10 13:00:00,130.0,130.18,129.97,130.14,21083.0,123.2491,123.4197,123.2207,123.3818,21083.0
2018-09-10 13:10:00,130.14,130.14,129.97,130.07,20042.0,123.3818,123.3818,123.2207,123.3155,20042.0
2018-09-10 13:20:00,130.08,130.33,130.06,130.3,15756.0,123.3249,123.562,123.306,123.5335,15756.0
2018-09-10 13:30:00,130.31,130.39,130.27,130.3,18155.0,123.543,123.6188,123.5051,123.5335,18155.0
2018-09-10 13:40:00,130.32,130.35,130.22,130.28,17367.0,123.5525,123.5809,123.4577,123.5146,17367.0
2018-09-10 13:50:00,130.29,130.45,130.27,130.43,15014.0,123.524,123.6757,123.5051,123.6568,15014.0
2018-09-10 14:00:00,130.42,130.42,130.24,130.3,13734.0,123.6473,123.6473,123.4766,123.5335,13734.0
2018-09-10 14:10:00,130.28,130.4,130.27,130.4,15431.0,123.5146,123.6283,123.5051,123.6283,15431.0
2018-09-10 14:20:00,130.39,130.46,130.34,130.41,19814.0,123.6188,123.6852,123.5714,123.6378,19814.0
2018-09-10 14:30:00,130.41,130.52,130.29,130.5,19863.0,123.6378,123.7421,123.524,123.7231,19863.0
2018-09-10 14:40:00,130.52,130.54,130.38,130.44,14329.0,123.7421,123.7611,123.6094,123.6662,14329.0
2018-09-10 14:50:00,130.44,130.49,130.27,130.32,15483.0,123.6662,123.7137,123.5051,123.5525,15483.0
2018-09-10 15:00:00,130.32,130.47,130.32,130.42,73466.0,123.5525,123.6947,123.5525,123.6473,73466.0
2018-09-10 15:10:00,130.4,130.44,130.3,130.38,22360.0,123.6283,123.6662,123.5335,123.6094,22360.0
2018-09-10 15:20:00,130.35,130.5,130.34,130.46,26865.0,123.5809,123.7231,123.5714,123.6852,26865.0
2018-09-10 15:30:00,130.47,130.57,130.38,130.43,38921.0,123.6947,123.7895,123.6094,123.6568,38921.0
2018-09-10 15:40:00,130.43,130.58,130.4,130.48,65430.0,123.6568,123.799,123.6283,123.7042,65430.0
2018-09-10 15:50:00,130.45,130.48,130.33,130.37,131249.0,123.6757,123.7042,123.562,123.5999,131249.0
2018-09-11 09:30:00,129.88,130.15,129.44,129.71,36196.0,123.1353,123.3913,122.7182,122.9742,36196.0
2018-09-11 09:40:00,129.59,129.81,129.15,129.7,32013.0,122.8604,123.069,122.4432,122.9647,32013.0
2018-09-11 09:50:00,129.64,129.84,129.52,129.68,17219.0,122.9078,123.0974,122.794,122.9457,17219.0
2018-09-11 10:00:00,129.61,129.84,129.31,129.75,32416.0,122.8793,123.0974,122.5949,123.0121,32416.0
2018-09-11 10:10:00,129.84,129.84,129.35,129.55,39399.0,123.0974,123.0974,122.6329,122.8225,39399.0
2018-09-11 10:20:00,129.59,129.59,129.31,129.34,30061.0,122.8604,122.8604,122.5949,122.6234,30061.0
2018-09-11 10:30:00,129.38,129.68,129.3,129.63,20751.0,122.6613,122.9457,122.5854,122.8983,20751.0
2018-09-11 10:40:00,129.6,129.62,129.23,129.55,28783.0,122.8699,122.8888,122.5191,122.8225,28783.0
2018-09-11 10:50:00,129.54,129.55,129.15,129.36,22537.0,122.813,122.8225,122.4432,122.6423,22537.0
2018-09-11 11:00:00,129.4,129.78,129.35,129.74,14029.0,122.6803,123.0405,122.6329,123.0026,14029.0
2018-09-11 11:10:00,129.78,129.78,129.39,129.49,19630.0,123.0405,123.0405,122.6708,122.7656,19630.0
2018-09-11 11:20:00,129.47,129.94,129.42,129.94,18173.0,122.7466,123.1922,122.6992,123.1922,18173.0
2018-09-11 11:30:00,129.88,129.95,129.55,129.59,20076.0,123.1353,123.2017,122.8225,122.8604,20076.0
2018-09-11 11:40:00,129.6,129.77,129.59,129.72,17447.0,122.8699,123.031,122.8604,122.9836,17447.0
2018-09-11 11:50:00,129.69,129.94,129.63,129.89,10190.0,122.9552,123.1922,122.8983,123.1448,10190.0
2018-09-11 12:00:00,129.93,130.06,129.79,130.05,16791.0,123.1827,123.306,123.05,123.2965,16791.0
2018-09-11 12:10:00,130.03,130.09,129.9,129.9,10899.0,123.2775,123.3344,123.1543,123.1543,10899.0
2018-09-11 12:20:00,129.89,129.89,129.72,129.78,8119.0,123.1448,123.1448,122.9836,123.0405,8119.0
2018-09-11 12:30:00,129.81,129.9,129.68,129.72,7500.0,123.069,123.1543,122.9457,122.9836,7500.0
2018-09-11 12:40:00,129.68,129.78,129.64,129.75,11843.0,122.9457,123.0405,122.9078,123.0121,11843.0
2018-09-11 12:50:00,129.74,129.84,129.72,129.79,7042.0,123.0026,123.0974,122.9836,123.05,7042.0
2018-09-11 13:00:00,129.83,129.9,129.82,129.87,9493.0,123.0879,123.1543,123.0784,123.1258,9493.0
2018-09-11 13:10:00,129.89,130.1,129.87,130.1,10966.0,123.1448,123.3439,123.1258,123.3439,10966.0
2018-09-11 13:20:00,130.09,130.09,130.0,130.01,6792.0,123.3344,123.3344,123.2491,123.2586,6792.0
2018-09-11 13:30:00,130.03,130.18,129.93,130.14,12916.0,123.2775,123.4197,123.1827,123.3818,12916.0
2018-09-11 13:40:00,130.16,130.17,129.91,129.92,6571.0,123.4008,123.4103,123.1638,123.1733,6571.0
2018-09-11 13:50:00,129.9,129.96,129.83,129.9,12793.0,123.1543,123.2112,123.0879,123.1543,12793.0
2018-09-11 14:00:00,129.87,129.9,129.77,129.8,17200.0,123.1258,123.1543,123.031,123.0595,17200.0
2018-09-11 14:10:00,129.8,129.85,129.68,129.85,20391.0,123.0595,123.1069,122.9457,123.1069,20391.0
2018-09-11 14:20:00,129.85,129.87,129.74,129.8,12983.0,123.1069,123.1258,123.0026,123.0595,12983.0
2018-09-11 14:30:00,129.81,129.89,129.64,129.65,17519.0,123.069,123.1448,122.9078,122.9173,17519.0
2018-09-11 14:40:00,129.66,129.67,129.44,129.58,44036.0,122.9268,122.9362,122.7182,122.8509,44036.0
2018-09-11 14:50:00,129.57,129.58,129.42,129.42,10455.0,122.8414,122.8509,122.6992,122.6992,10455.0
2018-09-11 15:00:00,129.46,129.59,129.45,129.46,14875.0,122.7371,122.8604,122.7277,122.7371,14875.0
2018-09-11 15:10:00,129.47,129.52,129.35,129.46,21190.0,122.7466,122.794,122.6329,122.7371,21190.0
2018-09-11 15:20:00,129.44,129.58,129.41,129.53,38082.0,122.7182,122.8509,122.6897,122.8035,38082.0
2018-09-11 15:30:00,129.53,129.87,129.45,129.87,35477.0,122.8035,123.1258,122.7277,123.1258,35477.0
2018-09-11 15:40:00,129.84,130.0,129.8,129.94,61698.0,123.0974,123.2491,123.0595,123.1922,61698.0
2018-09-11 15:50:00,129.94,130.19,129.86,130.09,184909.0,123.1922,123.4292,123.1164,123.3344,184909.0
2018-09-12 09:30:00,130.05,131.39,130.05,131.26,32381.0,123.2965,124.5669,123.2965,124.4437,32381.0
2018-09-12 09:40:00,131.27,131.41,130.89,131.04,19383.0,124.4531,124.5859,124.0929,124.2351,19383.0
2018-09-12 09:50:00,131.06,131.58,130.94,131.19,13347.0,124.254,124.747,124.1403,124.3773,13347.0
2018-09-12 10:00:00,131.19,131.4,131.09,131.23,10829.0,124.3773,124.5764,124.2825,124.4152,10829.0
2018-09-12 10:10:00,131.2,131.4,130.92,131.12,37447.0,124.3868,124.5764,124.1213,124.3109,37447.0
2018-09-12 10:20:00,131.18,131.24,130.73,130.95,52180.0,124.3678,124.4247,123.9412,124.1498,52180.0
2018-09-12 10:30:00,130.88,130.98,130.58,130.64,13833.0,124.0834,124.1782,123.799,123.8559,13833.0
2018-09-12 10:40:00,130.65,130.66,130.35,130.39,15601.0,123.8653,123.8748,123.5809,123.6188,15601.0
2018-09-12 10:50:00,130.38,130.39,129.8,129.86,19397.0,123.6094,123.6188,123.0595,123.1164,19397.0
2018-09-12 11:00:00,129.85,130.04,129.71,129.8,14599.0,123.1069,123.287,122.9742,123.0595,14599.0
2018-09-12 11:10:00,129.83,130.02,129.61,129.95,20553.0,123.0879,123.2681,122.8793,123.2017,20553.0
2018-09-12 11:20:00,130.0,130.48,129.87,130.28,35143.0,123.2491,123.7042,123.1258,123.5146,35143.0
2018-09-12 11:30:00,130.28,130.34,129.91,130.0,17261.0,123.5146,123.5714,123.1638,123.2491,17261.0
2018-09-12 11:40:00,130.04,130.05,129.62,129.63,10746.0,123.287,123.2965,122.8888,122.8983,10746.0
2018-09-12 11:50:00,129.62,129.64,129.31,129.31,9900.0,122.8888,122.9078,122.5949,122.5949,9900.0
2018-09-12 12:00:00,129.35,129.55,129.25,129.37,16053.0,122.6329,122.8225,122.538,122.6518,16053.0
2018-09-12 12:10:00,129.32,129.39,129.21,129.32,6738.0,122.6044,122.6708,122.5001,122.6044,6738.0
2018-09-12 12:20:00,129.31,129.37,129.25,129.33,10458.0,122.5949,122.6518,122.538,122.6139,10458.0
2018-09-12 12:30:00,129.35,129.35,129.26,129.32,14848.0,122.6329,122.6329,122.5475,122.6044,14848.0
2018-09-12 12:40:00,129.27,129.4,129.27,129.38,9494.0,122.557,122.6803,122.557,122.6613,9494.0
2018-09-12 12:50:00,129.4,129.51,129.35,129.48,8203.0,122.6803,122.7845,122.6329,122.7561,8203.0
2018-09-12 13:00:00,129.48,129.55,129.43,129.45,12726.0,122.7561,122.8225,122.7087,122.7277,12726.0
2018-09-12 13:10:00,129.48,129.62,129.47,129.62,8757.0,122.7561,122.8888,122.7466,122.8888,8757.0
2018-09-12 13:20:00,129.6,129.65,129.45,129.47,13494.0,122.8699,122.9173,122.7277,122.7466,13494.0
2018-09-12 13:30:00,129.48,129.49,129.39,129.43,11833.0,122.7561,122.7656,122.6708,122.7087,11833.0
2018-09-12 13:40:00,129.46,129.5,129.24,129.3,8670.0,122.7371,122.7751,122.5286,122.5854,8670.0
2018-09-12 13:50:00,129.23,129.31,129.22,129.25,6767.0,122.5191,122.5949,122.5096,122.538,6767.0
2018-09-12 14:00:00,129.29,129.31,129.14,129.22,13440.0,122.576,122.5949,122.4338,122.5096,13440.0
2018-09-12 14:10:00,129.26,129.29,129.16,129.28,12037.0,122.5475,122.576,122.4527,122.5665,12037.0
2018-09-12 14:20:00,129.28,129.5,129.28,129.48,11623.0,122.5665,122.7751,122.5665,122.7561,11623.0
2018-09-12 14:30:00,129.49,129.86,129.49,129.86,33166.0,122.7656,123.1164,122.7656,123.1164,33166.0
2018-09-12 14:40:00,129.84,130.19,129.78,130.19,21143.0,123.0974,123.4292,123.0405,123.4292,21143.0
2018-09-12 14:50:00,130.21,130.4,130.19,130.28,16739.0,123.4482,123.6283,123.4292,123.5146,16739.0
2018-09-12 15:00:00,130.24,130.25,130.11,130.15,11343.0,123.4766,123.4861,123.3534,123.3913,11343.0
2018-09-12 15:10:00,130.17,130.23,130.12,130.12,23024.0,123.4103,123.4672,123.3629,123.3629,23024.0
2018-09-12 15:20:00,130.14,130.33,130.02,130.33,48329.0,123.3818,123.562,123.2681,123.562,48329.0
2018-09-12 15:30:00,130.3,130.68,130.3,130.68,28928.0,123.5335,123.8938,123.5335,123.8938,28928.0
2018-09-12 15:40:00,130.68,130.68,130.43,130.47,32282.0,123.8938,123.8938,123.6568,123.6947,32282.0
2018-09-12 15:50:00,130.47,130.5,130.26,130.3,102907.0,123.6947,123.7231,123.4956,123.5335,102907.0
2018-09-13 09:30:00,131.2,131.86,130.41,131.01,24459.0,124.3868,125.0125,123.6378,124.2066,24459.0
2018-09-13 09:40:00,131.0,131.13,130.75,131.13,11334.0,124.1972,124.3204,123.9601,124.3204,11334.0
2018-09-13 09:50:00,131.26,131.32,131.0,131.06,19343.0,124.4437,124.5005,124.1972,124.254,19343.0
2018-09-13 10:00:00,131.2,131.2,130.96,131.09,9642.0,124.3868,124.3868,124.1592,124.2825,9642.0
2018-09-13 10:10:00,131.11,131.21,130.89,130.92,9397.0,124.3015,124.3963,124.0929,124.1213,9397.0
2018-09-13 10:20:00,130.88,130.95,130.76,130.76,14022.0,124.0834,124.1498,123.9696,123.9696,14022.0
2018-09-13 10:30:00,130.8,130.82,130.36,130.36,11708.0,124.0076,124.0265,123.5904,123.5904,11708.0
2018-09-13 10:40:00,130.36,130.73,130.33,130.65,32995.0,123.5904,123.9412,123.562,123.8653,32995.0
2018-09-13 10:50:00,130.65,130.83,130.6,130.69,11633.0,123.8653,124.036,123.8179,123.9033,11633.0
2018-09-13 11:00:00,130.7,130.7,130.4,130.68,10482.0,123.9127,123.9127,123.6283,123.8938,10482.0
2018-09-13 11:10:00,130.66,130.67,130.42,130.42,11722.0,123.8748,123.8843,123.6473,123.6473,11722.0
2018-09-13 11:20:00,130.39,130.41,130.28,130.33,13212.0,123.6188,123.6378,123.5146,123.562,13212.0
2018-09-13 11:30:00,130.32,130.39,130.21,130.27,10936.0,123.5525,123.6188,123.4482,123.5051,10936.0
2018-09-13 11:40:00,130.33,130.4,130.25,130.36,8867.0,123.562,123.6283,123.4861,123.5904,8867.0
2018-09-13 11:50:00,130.36,130.49,130.33,130.44,7941.0,123.5904,123.7137,123.562,123.6662,7941.0
2018-09-13 12:00:00,130.48,130.68,130.4,130.43,21301.0,123.7042,123.8938,123.6283,123.6568,21301.0
2018-09-13 12:10:00,130.38,130.42,130.23,130.27,9720.0,123.6094,123.6473,123.4672,123.5051,9720.0
2018-09-13 12:20:00,130.24,130.25,130.0,130.21,18758.0,123.4766,123.4861,123.2491,123.4482,18758.0
2018-09-13 12:30:00,130.24,130.24,130.12,130.13,7409.0,123.4766,123.4766,123.3629,123.3723,7409.0
2018-09-13 12:40:00,130.11,130.13,129.93,130.03,14937.0,123.3534,123.3723,123.1827,123.2775,14937.0
2018-09-13 12:50:00,130.03,130.34,129.99,130.31,31640.0,123.2775,123.5714,123.2396,123.543,31640.0
2018-09-13 13:00:00,130.34,130.62,130.34,130.51,23879.0,123.5714,123.8369,123.5714,123.7326,23879.0
2018-09-13 13:10:00,130.51,130.6,130.48,130.48,13778.0,123.7326,123.8179,123.7042,123.7042,13778.0
2018-09-13 13:20:00,130.5,130.6,130.41,130.43,25183.0,123.7231,123.8179,123.6378,123.6568,25183.0
2018-09-13 13:30:00,130.42,130.53,130.37,130.45,42851.0,123.6473,123.7516,123.5999,123.6757,42851.0
2018-09-13 13:40:00,130.45,130.52,130.28,130.32,10016.0,123.6757,123.7421,123.5146,123.5525,10016.0
2018-09-13 13:50:00,130.3,130.48,130.29,130.29,71000.0,123.5335,123.7042,123.524,123.524,71000.0
2018-09-13 14:00:00,130.32,130.36,130.26,130.28,10830.0,123.5525,123.5904,123.4956,123.5146,10830.0
2018-09-13 14:10:00,130.3,130.36,130.11,130.15,13136.0,123.5335,123.5904,123.3534,123.3913,13136.0
2018-09-13 14:20:00,130.14,130.36,130.12,130.3,14890.0,123.3818,123.5904,123.3629,123.5335,14890.0
2018-09-13 14:30:00,130.3,130.36,130.23,130.33,9994.0,123.5335,123.5904,123.4672,123.562,9994.0
2018-09-13 14:40:00,130.33,130.33,130.17,130.28,9261.0,123.562,123.562,123.4103,123.5146,9261.0
2018-09-13 14:50:00,130.25,130.36,130.24,130.26,7354.0,123.4861,123.5904,123.4766,123.4956,7354.0
2018-09-13 15:00:00,130.28,130.34,130.23,130.28,19139.0,123.5146,123.5714,123.4672,123.5146,19139.0
2018-09-13 15:10:00,130.28,130.33,130.06,130.11,23897.0,123.5146,123.562,123.306,123.3534,23897.0
2018-09-13 15:20:00,130.11,130.12,129.96,129.97,22905.0,123.3534,123.3629,123.2112,123.2207,22905.0
2018-09-13 15:30:00,129.97,129.99,129.61,129.62,36869.0,123.2207,123.2396,122.8793,122.8888,36869.0
2018-09-13 15:40:00,129.62,129.66,129.41,129.46,68932.0,122.8888,122.9268,122.6897,122.7371,68932.0
2018-09-13 15:50:00,129.46,129.64,129.45,129.63,318309.0,122.7371,122.9078,122.7277,122.8983,318309.0
2018-09-14 09:30:00,130.0,130.12,129.58,130.02,58816.0,123.2491,123.3629,122.8509,123.2681,58816.0
2018-09-14 09:40:00,130.14,130.14,129.79,129.83,18149.0,123.3818,123.3818,123.05,123.0879,18149.0
2018-09-14 09:50:00,129.83,130.11,129.77,129.91,18161.0,123.0879,123.3534,123.031,123.1638,18161.0
2018-09-14 10:00:00,129.93,129.93,129.35,129.54,15888.0,123.1827,123.1827,122.6329,122.813,15888.0
2018-09-14 10:10:00,129.53,129.85,129.5,129.81,21828.0,122.8035,123.1069,122.7751,123.069,21828.0
2018-09-14 10:20:00,129.8,129.8,129.39,129.45,15031.0,123.0595,123.0595,122.6708,122.7277,15031.0
2018-09-14 10:30:00,129.5,129.58,129.32,129.5,33281.0,122.7751,122.8509,122.6044,122.7751,33281.0
2018-09-14 10:40:00,129.5,129.7,129.32,129.7,91446.0,122.7751,122.9647,122.6044,122.9647,91446.0
2018-09-14 10:50:00,129.73,130.29,129.7,130.18,100666.0,122.9931,123.524,122.9647,123.4197,100666.0
2018-09-14 11:00:00,130.18,130.19,129.84,130.01,38901.0,123.4197,123.4292,123.0974,123.2586,38901.0
2018-09-14 11:10:00,130.09,130.1,129.93,129.97,31236.0,123.3344,123.3439,123.1827,123.2207,31236.0
2018-09-14 11:20:00,129.97,130.07,129.78,130.0,44749.0,123.2207,123.3155,123.0405,123.2491,44749.0
2018-09-14 11:30:00,130.03,130.11,129.98,129.99,126714.0,123.2775,123.3534,123.2301,123.2396,126714.0
2018-09-14 11:40:00,130.0,130.69,129.98,130.58,54910.0,123.2491,123.9033,123.2301,123.799,54910.0
2018-09-14 11:50:00,130.58,130.63,130.29,130.41,59955.0,123.799,123.8464,123.524,123.6378,59955.0
2018-09-14 12:00:00,130.47,130.53,129.96,130.16,19035.0,123.6947,123.7516,123.2112,123.4008,19035.0
2018-09-14 12:10:00,130.2,130.3,130.16,130.27,16588.0,123.4387,123.5335,123.4008,123.5051,16588.0
2018-09-14 12:20:00,130.28,130.28,129.95,130.02,15904.0,123.5146,123.5146,123.2017,123.2681,15904.0
2018-09-14 12:30:00,130.03,130.05,129.71,129.86,12082.0,123.2775,123.2965,122.9742,123.1164,12082.0
2018-09-14 12:40:00,129.87,130.07,129.85,130.06,8151.0,123.1258,123.3155,123.1069,123.306,8151.0
2018-09-14 12:50:00,130.01,130.01,129.89,129.94,13539.0,123.2586,123.2586,123.1448,123.1922,13539.0
2018-09-14 13:00:00,129.94,130.11,129.9,129.97,13869.0,123.1922,123.3534,123.1543,123.2207,13869.0
2018-09-14 13:10:00,129.98,130.08,129.9,130.05,18733.0,123.2301,123.3249,123.1543,123.2965,18733.0
2018-09-14 13:20:00,130.04,130.07,129.92,129.97,16461.0,123.287,123.3155,123.1733,123.2207,16461.0
2018-09-14 13:30:00,129.97,129.99,129.64,129.64,36034.0,123.2207,123.2396,122.9078,122.9078,36034.0
2018-09-14 13:40:00,129.64,129.66,129.44,129.47,16986.0,122.9078,122.9268,122.7182,122.7466,16986.0
2018-09-14 13:50:00,129.43,129.63,129.33,129.41,13779.0,122.7087,122.8983,122.6139,122.6897,13779.0
2018-09-14 14:00:00,129.41,129.5,129.17,129.2,16406.0,122.6897,122.7751,122.4622,122.4906,16406.0
2018-09-14 14:10:00,129.22,129.23,129.05,129.17,17502.0,122.5096,122.5191,122.3484,122.4622,17502.0
2018-09-14 14:20:00,129.14,129.14,128.93,129.0,18744.0,122.4338,122.4338,122.2347,122.301,18744.0
2018-09-14 14:30:00,129.03,129.3,129.0,129.27,18024.0,122.3295,122.5854,122.301,122.557,18024.0
2018-09-14 14:40:00,129.25,129.25,128.98,129.18,31048.0,122.538,122.538,122.2821,122.4717,31048.0
2018-09-14 14:50:00,129.18,129.25,129.04,129.07,14376.0,122.4717,122.538,122.3389,122.3674,14376.0
2018-09-14 15:00:00,129.04,129.15,128.87,129.1,20519.0,122.3389,122.4432,122.1778,122.3958,20519.0
2018-09-14 15:10:00,129.09,129.12,128.95,129.06,27414.0,122.3864,122.4148,122.2536,122.3579,27414.0
2018-09-14 15:20:00,129.06,129.06,128.84,128.91,30788.0,122.3579,122.3579,122.1493,122.2157,30788.0
2018-09-14 15:30:00,128.92,128.96,128.55,128.55,57466.0,122.2252,122.2631,121.8744,121.8744,57466.0
2018-09-14 15:40:00,128.54,128.66,128.45,128.56,69951.0,121.8649,121.9787,121.7796,121.8839,69951.0
2018-09-14 15:50:00,128.56,128.66,128.47,128.56,138783.0,121.8839,121.9787,121.7985,121.8839,138783.0
2018-09-17 09:30:00,128.67,128.69,127.56,128.64,22858.0,121.9882,122.0071,120.9358,121.9597,22858.0
2018-09-17 09:40:00,128.76,129.33,128.41,129.33,29253.0,122.0735,122.6139,121.7417,122.6139,29253.0
2018-09-17 09:50:00,129.23,129.65,129.14,129.61,19174.0,122.5191,122.9173,122.4338,122.8793,19174.0
2018-09-17 10:00:00,129.63,130.3,129.63,130.15,15106.0,122.8983,123.5335,122.8983,123.3913,15106.0
2018-09-17 10:10:00,130.2,130.37,130.1,130.17,21137.0,123.4387,123.5999,123.3439,123.4103,21137.0
2018-09-17 10:20:00,130.07,130.38,129.93,129.96,16495.0,123.3155,123.6094,123.1827,123.2112,16495.0
2018-09-17 10:30:00,129.92,130.32,129.87,130.1,30511.0,123.1733,123.5525,123.1258,123.3439,30511.0
2018-09-17 10:40:00,130.1,130.68,130.03,130.59,24866.0,123.3439,123.8938,123.2775,123.8085,24866.0
2018-09-17 10:50:00,130.58,130.97,130.4,130.93,57145.0,123.799,124.1687,123.6283,124.1308,57145.0
2018-09-17 11:00:00,130.93,131.18,130.92,131.05,18872.0,124.1308,124.3678,124.1213,124.2446,18872.0
2018-09-17 11:10:00,131.06,131.63,131.05,131.63,35278.0,124.254,124.7944,124.2446,124.7944,35278.0
2018-09-17 11:20:00,131.56,131.77,131.47,131.54,21701.0,124.7281,124.9272,124.6428,124.7091,21701.0
2018-09-17 11:30:00,131.5,131.63,131.39,131.53,18940.0,124.6712,124.7944,124.5669,124.6996,18940.0
2018-09-17 11:40:00,131.5,131.86,131.5,131.74,22478.0,124.6712,125.0125,124.6712,124.8987,22478.0
2018-09-17 11:50:00,131.75,131.96,131.63,131.89,19028.0,124.9082,125.1073,124.7944,125.0409,19028.0
2018-09-17 12:00:00,131.91,132.5,131.91,132.37,35732.0,125.0599,125.6193,125.0599,125.496,35732.0
2018-09-17 12:10:00,132.29,132.47,132.24,132.37,16057.0,125.4202,125.5908,125.3728,125.496,16057.0
2018-09-17 12:20:00,132.36,132.45,132.16,132.16,18737.0,125.4865,125.5719,125.2969,125.2969,18737.0
2018-09-17 12:30:00,132.17,132.19,132.03,132.1,11833.0,125.3064,125.3254,125.1737,125.24,11833.0
2018-09-17 12:40:00,132.13,132.3,132.1,132.19,29536.0,125.2685,125.4297,125.24,125.3254,29536.0
2018-09-17 12:50:00,132.19,132.25,131.86,131.9,18711.0,125.3254,125.3823,125.0125,125.0504,18711.0
2018-09-17 13:00:00,131.85,131.91,131.78,131.83,8021.0,125.003,125.0599,124.9367,124.9841,8021.0
2018-09-17 13:10:00,131.83,131.83,131.59,131.64,10705.0,124.9841,124.9841,124.7565,124.8039,10705.0
2018-09-17 13:20:00,131.59,131.68,131.47,131.61,11802.0,124.7565,124.8419,124.6428,124.7755,11802.0
2018-09-17 13:30:00,131.6,131.73,131.52,131.71,21560.0,124.766,124.8893,124.6902,124.8703,21560.0
2018-09-17 13:40:00,131.69,131.91,131.66,131.9,18448.0,124.8513,125.0599,124.8229,125.0504,18448.0
2018-09-17 13:50:00,131.91,131.98,131.85,131.85,14650.0,125.0599,125.1263,125.003,125.003,14650.0
2018-09-17 14:00:00,131.88,132.01,131.81,131.96,22981.0,125.0315,125.1547,124.9651,125.1073,22981.0
2018-09-17 14:10:00,131.95,132.07,131.89,132.0,19445.0,125.0978,125.2116,125.0409,125.1452,19445.0
2018-09-17 14:20:00,131.99,132.26,131.99,132.26,41628.0,125.1358,125.3917,125.1358,125.3917,41628.0
2018-09-17 14:30:00,132.25,132.31,132.07,132.13,19115.0,125.3823,125.4391,125.2116,125.2685,19115.0
2018-09-17 14:40:00,132.1,132.42,132.1,132.35,25693.0,125.24,125.5434,125.24,125.4771,25693.0
2018-09-17 14:50:00,132.36,132.5,132.33,132.34,30525.0,125.4865,125.6193,125.4581,125.4676,30525.0
2018-09-17 15:00:00,132.37,132.47,132.36,132.47,22125.0,125.496,125.5908,125.4865,125.5908,22125.0
2018-09-17 15:10:00,132.43,132.43,132.12,132.18,24715.0,125.5529,125.5529,125.259,125.3159,24715.0
2018-09-17 15:20:00,132.16,132.16,131.99,131.99,25448.0,125.2969,125.2969,125.1358,125.1358,25448.0
2018-09-17 15:30:00,131.98,132.13,131.91,132.1,46741.0,125.1263,125.2685,125.0599,125.24,46741.0
2018-09-17 15:40:00,132.1,132.14,131.87,131.89,76408.0,125.24,125.278,125.022,125.0409,76408.0
2018-09-17 15:50:00,131.88,131.88,131.43,131.77,198408.0,125.0315,125.0315,124.6048,124.9272,198408.0
2018-09-18 09:30:00,131.54,132.05,131.1,131.94,21534.0,124.7091,125.1926,124.292,125.0884,21534.0
2018-09-18 09:40:00,131.97,131.98,131.25,131.3,14888.0,125.1168,125.1263,124.4342,124.4816,14888.0
2018-09-18 09:50:00,131.24,131.24,130.62,131.16,26311.0,124.4247,124.4247,123.8369,124.3489,26311.0
2018-09-18 10:00:00,131.14,131.4,131.1,131.21,16029.0,124.3299,124.5764,124.292,124.3963,16029.0
2018-09-18 10:10:00,131.22,131.99,131.19,131.78,14114.0,124.4057,125.1358,124.3773,124.9367,14114.0
2018-09-18 10:20:00,131.82,132.43,131.67,132.15,25622.0,124.9746,125.5529,124.8324,125.2874,25622.0
2018-09-18 10:30:00,132.23,132.61,132.14,132.56,20115.0,125.3633,125.7236,125.278,125.6762,20115.0
2018-09-18 10:40:00,132.6,133.4,132.53,132.9,42513.0,125.7141,126.4725,125.6477,125.9985,42513.0
2018-09-18 10:50:00,132.87,133.44,132.87,133.24,45120.0,125.9701,126.5105,125.9701,126.3208,45120.0
2018-09-18 11:00:00,133.27,133.41,132.95,133.38,33873.0,126.3493,126.482,126.0459,126.4536,33873.0
2018-09-18 11:10:00,133.41,133.57,133.29,133.49,63613.0,126.482,126.6337,126.3682,126.5579,63613.0
2018-09-18 11:20:00,133.51,133.51,133.01,133.28,26653.0,126.5768,126.5768,126.1028,126.3588,26653.0
2018-09-18 11:30:00,133.23,133.26,133.06,133.16,15208.0,126.3114,126.3398,126.1502,126.245,15208.0
2018-09-18 11:40:00,133.14,133.24,132.95,133.1,10044.0,126.226,126.3208,126.0459,126.1881,10044.0
2018-09-18 11:50:00,133.07,133.15,133.01,133.04,14955.0,126.1597,126.2355,126.1028,126.1312,14955.0
2018-09-18 12:00:00,133.07,133.17,132.9,132.9,9808.0,126.1597,126.2545,125.9985,125.9985,9808.0
2018-09-18 12:10:00,132.88,132.98,132.84,132.86,9920.0,125.9795,126.0743,125.9416,125.9606,9920.0
2018-09-18 12:20:00,132.87,132.87,132.67,132.72,6735.0,125.9701,125.9701,125.7804,125.8278,6735.0
2018-09-18 12:30:00,132.74,132.79,132.69,132.79,4700.0,125.8468,125.8942,125.7994,125.8942,4700.0
2018-09-18 12:40:00,132.78,133.02,132.76,132.99,15922.0,125.8847,126.1123,125.8658,126.0838,15922.0
2018-09-18 12:50:00,132.97,133.17,132.95,133.1,19723.0,126.0649,126.2545,126.0459,126.1881,19723.0
2018-09-18 13:00:00,133.09,133.14,133.04,133.09,18772.0,126.1786,126.226,126.1312,126.1786,18772.0
2018-09-18 13:10:00,133.08,133.21,133.08,133.17,14673.0,126.1692,126.2924,126.1692,126.2545,14673.0
2018-09-18 13:20:00,133.13,133.31,133.11,133.22,16957.0,126.2166,126.3872,126.1976,126.3019,16957.0
2018-09-18 13:30:00,133.22,133.3,133.2,133.3,11482.0,126.3019,126.3777,126.2829,126.3777,11482.0
2018-09-18 13:40:00,133.29,133.43,133.25,133.32,10243.0,126.3682,126.501,126.3303,126.3967,10243.0
2018-09-18 13:50:00,133.3,133.51,133.25,133.51,13824.0,126.3777,126.5768,126.3303,126.5768,13824.0
2018-09-18 14:00:00,133.47,133.65,133.38,133.64,24240.0,126.5389,126.7096,126.4536,126.7001,24240.0
2018-09-18 14:10:00,133.63,133.76,133.59,133.72,14939.0,126.6906,126.8138,126.6527,126.7759,14939.0
2018-09-18 14:20:00,133.73,133.73,133.6,133.6,13123.0,126.7854,126.7854,126.6621,126.6621,13123.0
2018-09-18 14:30:00,133.6,133.63,133.53,133.61,11972.0,126.6621,126.6906,126.5958,126.6716,11972.0
2018-09-18 14:40:00,133.61,133.72,133.54,133.54,9555.0,126.6716,126.7759,126.6053,126.6053,9555.0
2018-09-18 14:50:00,133.55,133.56,133.3,133.3,17661.0,126.6147,126.6242,126.3777,126.3777,17661.0
2018-09-18 15:00:00,133.33,133.35,133.16,133.16,15350.0,126.4062,126.4251,126.245,126.245,15350.0
2018-09-18 15:10:00,133.14,133.3,133.08,133.24,24595.0,126.226,126.3777,126.1692,126.3208,24595.0
2018-09-18 15:20:00,133.24,133.35,133.12,133.16,28104.0,126.3208,126.4251,126.2071,126.245,28104.0
2018-09-18 15:30:00,133.15,133.15,132.98,133.03,25426.0,126.2355,126.2355,126.0743,126.1217,25426.0
2018-09-18 15:40:00,133.04,133.05,132.9,132.98,36298.0,126.1312,126.1407,125.9985,126.0743,36298.0
2018-09-18 15:50:00,132.96,133.12,132.9,133.08,93655.0,126.0554,126.2071,125.9985,126.1692,93655.0
2018-09-19 09:30:00,133.23,134.8,133.13,134.67,26156.0,126.3114,127.7998,126.2166,127.6766,26156.0
2018-09-19 09:40:00,134.56,135.42,134.43,134.97,40551.0,127.5723,128.3876,127.449,127.961,40551.0
2018-09-19 09:50:00,134.96,135.26,134.63,135.08,36127.0,127.9515,128.2359,127.6387,128.0653,36127.0
2018-09-19 10:00:00,135.13,135.33,134.35,134.4,66684.0,128.1127,128.3023,127.3732,127.4206,66684.0
2018-09-19 10:10:00,134.41,134.5,133.81,134.04,36111.0,127.4301,127.5154,126.8612,127.0793,36111.0
2018-09-19 10:20:00,134.09,134.25,133.93,134.04,37269.0,127.1267,127.2784,126.975,127.0793,37269.0
2018-09-19 10:30:00,134.05,134.05,133.6,133.68,28471.0,127.0888,127.0888,126.6621,126.738,28471.0
2018-09-19 10:40:00,133.69,133.8,133.5,133.76,26632.0,126.7475,126.8518,126.5673,126.8138,26632.0
2018-09-19 10:50:00,133.74,133.8,133.49,133.58,30876.0,126.7949,126.8518,126.5579,126.6432,30876.0
2018-09-19 11:00:00,133.56,133.9,133.49,133.58,24378.0,126.6242,126.9466,126.5579,126.6432,24378.0
2018-09-19 11:10:00,133.61,133.71,133.5,133.57,17564.0,126.6716,126.7664,126.5673,126.6337,17564.0
2018-09-19 11:20:00,133.53,133.62,133.48,133.52,15931.0,126.5958,126.6811,126.5484,126.5863,15931.0
2018-09-19 11:30:00,133.5,133.7,133.4,133.67,17055.0,126.5673,126.757,126.4725,126.7285,17055.0
2018-09-19 11:40:00,133.7,133.75,133.51,133.64,19735.0,126.757,126.8044,126.5768,126.7001,19735.0
2018-09-19 11:50:00,133.68,133.83,133.67,133.71,11760.0,126.738,126.8802,126.7285,126.7664,11760.0
2018-09-19 12:00:00,133.71,133.95,133.66,133.89,10784.0,126.7664,126.994,126.719,126.9371,10784.0
2018-09-19 12:10:00,133.93,133.93,133.72,133.78,10206.0,126.975,126.975,126.7759,126.8328,10206.0
2018-09-19 12:20:00,133.8,134.02,133.8,134.02,7020.0,126.8518,127.0603,126.8518,127.0603,7020.0
2018-09-19 12:30:00,134.04,134.04,133.89,133.96,8320.0,127.0793,127.0793,126.9371,127.0035,8320.0
2018-09-19 12:40:00,133.92,134.02,133.87,134.02,8035.0,126.9655,127.0603,126.9181,127.0603,8035.0
2018-09-19 12:50:00,134.02,134.06,133.94,134.05,8369.0,127.0603,127.0983,126.9845,127.0888,8369.0
2018-09-19 13:00:00,134.07,134.14,134.0,134.1,13782.0,127.1077,127.1741,127.0414,127.1362,13782.0
2018-09-19 13:10:00,134.08,134.13,133.89,133.94,17590.0,127.1172,127.1646,126.9371,126.9845,17590.0
2018-09-19 13:20:00,133.9,134.14,133.9,134.13,8878.0,126.9466,127.1741,126.9466,127.1646,8878.0
2018-09-19 13:30:00,134.1,134.3,134.07,134.29,8206.0,127.1362,127.3258,127.1077,127.3163,8206.0
2018-09-19 13:40:00,134.24,134.35,134.13,134.34,10595.0,127.2689,127.3732,127.1646,127.3637,10595.0
2018-09-19 13:50:00,134.34,134.5,134.28,134.5,9486.0,127.3637,127.5154,127.3068,127.5154,9486.0
2018-09-19 14:00:00,134.49,134.53,134.37,134.39,8990.0,127.5059,127.5439,127.3922,127.4111,8990.0
2018-09-19 14:10:00,134.37,134.43,134.26,134.35,15235.0,127.3922,127.449,127.2879,127.3732,15235.0
2018-09-19 14:20:00,134.33,134.51,134.24,134.29,29185.0,127.3542,127.5249,127.2689,127.3163,29185.0
2018-09-19 14:30:00,134.29,134.61,134.29,134.52,16906.0,127.3163,127.6197,127.3163,127.5344,16906.0
2018-09-19 14:40:00,134.52,134.55,134.43,134.47,15504.0,127.5344,127.5628,127.449,127.487,15504.0
2018-09-19 14:50:00,134.47,134.5,134.28,134.28,16664.0,127.487,127.5154,127.3068,127.3068,16664.0
2018-09-19 15:00:00,134.27,134.31,134.21,134.27,19097.0,127.2974,127.3353,127.2405,127.2974,19097.0
2018-09-19 15:10:00,134.28,134.41,134.11,134.13,19568.0,127.3068,127.4301,127.1457,127.1646,19568.0
2018-09-19 15:20:00,134.16,134.32,134.15,134.32,31091.0,127.1931,127.3448,127.1836,127.3448,31091.0
2018-09-19 15:30:00,134.3,134.31,134.14,134.24,25212.0,127.3258,127.3353,127.1741,127.2689,25212.0
2018-09-19 15:40:00,134.22,134.68,134.19,134.6,56855.0,127.25,127.6861,127.2215,127.6102,56855.0
2018-09-19 15:50:00,134.57,134.61,134.24,134.28,96821.0,127.5818,127.6197,127.2689,127.3068,96821.0
2018-09-20 09:30:00,134.54,135.75,134.47,135.59,24460.0,127.5533,128.7005,127.487,128.5488,24460.0
2018-09-20 09:40:00,135.6,135.89,135.38,135.87,20118.0,128.5583,128.8332,128.3497,128.8143,20118.0
2018-09-20 09:50:00,135.77,136.04,135.75,135.97,17209.0,128.7195,128.9754,128.7005,128.9091,17209.0
2018-09-20 10:00:00,135.95,135.95,135.6,135.78,43581.0,128.8901,128.8901,128.5583,128.7289,43581.0
2018-09-20 10:10:00,135.75,135.99,135.51,135.93,20014.0,128.7005,128.928,128.473,128.8712,20014.0
2018-09-20 10:20:00,135.91,136.13,135.87,135.92,16975.0,128.8522,129.0608,128.8143,128.8617,16975.0
2018-09-20 10:30:00,135.88,136.09,135.82,136.07,13927.0,128.8237,129.0228,128.7669,129.0039,13927.0
2018-09-20 10:40:00,136.11,136.22,135.9,136.04,9778.0,129.0418,129.1461,128.8427,128.9754,9778.0
2018-09-20 10:50:00,136.01,136.01,135.77,135.99,16983.0,128.947,128.947,128.7195,128.928,16983.0
2018-09-20 11:00:00,135.99,136.08,135.81,135.87,16773.0,128.928,129.0134,128.7574,128.8143,16773.0
2018-09-20 11:10:00,135.87,136.11,135.8,136.01,11808.0,128.8143,129.0418,128.7479,128.947,11808.0
2018-09-20 11:20:00,135.98,136.1,135.91,136.04,8759.0,128.9186,129.0323,128.8522,128.9754,8759.0
2018-09-20 11:30:00,136.04,136.28,136.01,136.24,10670.0,128.9754,129.203,128.947,129.1651,10670.0
2018-09-20 11:40:00,136.21,136.33,136.15,136.2,9738.0,129.1366,129.2504,129.0797,129.1271,9738.0
2018-09-20 11:50:00,136.15,136.33,136.11,136.24,9103.0,129.0797,129.2504,129.0418,129.1651,9103.0
2018-09-20 12:00:00,136.25,136.31,136.15,136.25,11773.0,129.1745,129.2314,129.0797,129.1745,11773.0
2018-09-20 12:10:00,136.24,136.53,136.23,136.49,13468.0,129.1651,129.44,129.1556,129.4021,13468.0
2018-09-20 12:20:00,136.54,136.66,136.51,136.51,5910.0,129.4495,129.5632,129.421,129.421,5910.0
2018-09-20 12:30:00,136.5,136.54,136.39,136.49,8715.0,129.4116,129.4495,129.3073,129.4021,8715.0
2018-09-20 12:40:00,136.45,136.54,136.33,136.37,11032.0,129.3641,129.4495,129.2504,129.2883,11032.0
2018-09-20 12:50:00,136.38,136.41,136.27,136.31,9091.0,129.2978,129.3262,129.1935,129.2314,9091.0
2018-09-20 13:00:00,136.28,136.46,136.28,136.44,8667.0,129.203,129.3736,129.203,129.3547,8667.0
2018-09-20 13:10:00,136.46,136.49,136.37,136.42,5267.0,129.3736,129.4021,129.2883,129.3357,5267.0
2018-09-20 13:20:00,136.44,136.5,136.42,136.47,7122.0,129.3547,129.4116,129.3357,129.3831,7122.0
2018-09-20 13:30:00,136.47,136.5,136.42,136.44,4313.0,129.3831,129.4116,129.3357,129.3547,4313.0
2018-09-20 13:40:00,136.46,136.49,136.42,136.46,3158.0,129.3736,129.4021,129.3357,129.3736,3158.0
2018-09-20 13:50:00,136.44,136.45,136.31,136.33,6029.0,129.3547,129.3641,129.2314,129.2504,6029.0
2018-09-20 14:00:00,136.35,136.43,136.29,136.39,9624.0,129.2693,129.3452,129.2125,129.3073,9624.0
2018-09-20 14:10:00,136.4,136.61,136.38,136.6,6947.0,129.3167,129.5158,129.2978,129.5064,6947.0
2018-09-20 14:20:00,136.57,136.65,136.57,136.63,7214.0,129.4779,129.5538,129.4779,129.5348,7214.0
2018-09-20 14:30:00,136.61,136.63,136.52,136.58,12429.0,129.5158,129.5348,129.4305,129.4874,12429.0
2018-09-20 14:40:00,136.57,136.59,136.37,136.5,11522.0,129.4779,129.4969,129.2883,129.4116,11522.0
2018-09-20 14:50:00,136.52,136.54,136.45,136.5,7834.0,129.4305,129.4495,129.3641,129.4116,7834.0
2018-09-20 15:00:00,136.49,136.5,136.24,136.27,17200.0,129.4021,129.4116,129.1651,129.1935,17200.0
2018-09-20 15:10:00,136.29,136.39,136.25,136.33,20247.0,129.2125,129.3073,129.1745,129.2504,20247.0
2018-09-20 15:20:00,136.3,136.3,136.12,136.12,40838.0,129.2219,129.2219,129.0513,129.0513,40838.0
2018-09-20 15:30:00,136.13,136.13,135.91,135.93,41979.0,129.0608,129.0608,128.8522,128.8712,41979.0
2018-09-20 15:40:00,135.93,136.01,135.77,135.77,60245.0,128.8712,128.947,128.7195,128.7195,60245.0
2018-09-20 15:50:00,135.78,135.95,135.74,135.85,103053.0,128.7289,128.8901,128.691,128.7953,103053.0
2018-09-21 09:30:00,135.92,136.02,135.3,135.4,220764.0,128.8617,128.9565,128.2739,128.3687,220764.0
2018-09-21 09:40:00,135.5,135.73,135.18,135.41,27199.0,128.4635,128.6815,128.1601,128.3782,27199.0
2018-09-21 09:50:00,135.28,135.37,134.98,135.06,20538.0,128.2549,128.3402,127.9705,128.0463,20538.0
2018-09-21 10:00:00,135.05,135.07,134.28,134.58,31967.0,128.0368,128.0558,127.3068,127.5913,31967.0
2018-09-21 10:10:00,134.63,134.94,134.41,134.6,14244.0,127.6387,127.9326,127.4301,127.6102,14244.0
2018-09-21 10:20:00,134.65,135.09,134.6,135.08,20319.0,127.6576,128.0748,127.6102,128.0653,20319.0
2018-09-21 10:30:00,135.03,135.33,134.98,135.19,9401.0,128.0179,128.3023,127.9705,128.1696,9401.0
2018-09-21 10:40:00,135.2,135.28,135.01,135.01,9440.0,128.1791,128.2549,127.9989,127.9989,9440.0
2018-09-21 10:50:00,135.0,135.23,134.9,135.09,24049.0,127.9894,128.2075,127.8946,128.0748,24049.0
2018-09-21 11:00:00,135.09,135.16,134.75,134.79,21463.0,128.0748,128.1411,127.7524,127.7904,21463.0
2018-09-21 11:10:00,134.76,134.98,134.71,134.86,14686.0,127.7619,127.9705,127.7145,127.8567,14686.0
2018-09-21 11:20:00,134.88,134.96,134.77,134.82,7490.0,127.8757,127.9515,127.7714,127.8188,7490.0
2018-09-21 11:30:00,134.77,135.13,134.72,134.98,24735.0,127.7714,128.1127,127.724,127.9705,24735.0
2018-09-21 11:40:00,134.97,135.69,134.94,135.63,31314.0,127.961,128.6436,127.9326,128.5867,31314.0
2018-09-21 11:50:00,135.61,135.69,135.37,135.59,12690.0,128.5678,128.6436,128.3402,128.5488,12690.0
2018-09-21 12:00:00,135.59,135.93,135.54,135.55,17887.0,128.5488,128.8712,128.5014,128.5109,17887.0
2018-09-21 12:10:00,135.55,135.77,135.55,135.77,13617.0,128.5109,128.7195,128.5109,128.7195,13617.0
2018-09-21 12:20:00,135.78,135.85,135.71,135.75,13055.0,128.7289,128.7953,128.6626,128.7005,13055.0
2018-09-21 12:30:00,135.77,135.86,135.73,135.86,7065.0,128.7195,128.8048,128.6815,128.8048,7065.0
2018-09-21 12:40:00,135.86,135.9,135.7,135.71,14134.0,128.8048,128.8427,128.6531,128.6626,14134.0
2018-09-21 12:50:00,135.69,135.77,135.66,135.71,7802.0,128.6436,128.7195,128.6152,128.6626,7802.0
2018-09-21 13:00:00,135.71,135.76,135.67,135.69,4840.0,128.6626,128.71,128.6247,128.6436,4840.0
2018-09-21 13:10:00,135.68,135.79,135.68,135.75,14047.0,128.6341,128.7384,128.6341,128.7005,14047.0
2018-09-21 13:20:00,135.74,135.94,135.74,135.83,5472.0,128.691,128.8806,128.691,128.7763,5472.0
2018-09-21 13:30:00,135.85,135.85,135.73,135.77,8101.0,128.7953,128.7953,128.6815,128.7195,8101.0
2018-09-21 13:40:00,135.73,135.74,135.34,135.48,15384.0,128.6815,128.691,128.3118,128.4445,15384.0
2018-09-21 13:50:00,135.47,135.68,135.38,135.63,14316.0,128.435,128.6341,128.3497,128.5867,14316.0
2018-09-21 14:00:00,135.64,135.64,135.54,135.58,5600.0,128.5962,128.5962,128.5014,128.5393,5600.0
2018-09-21 14:10:00,135.56,135.58,135.37,135.54,28659.0,128.5204,128.5393,128.3402,128.5014,28659.0
2018-09-21 14:20:00,135.55,135.77,135.52,135.7,21347.0,128.5109,128.7195,128.4824,128.6531,21347.0
2018-09-21 14:30:00,135.71,135.74,135.63,135.72,11125.0,128.6626,128.691,128.5867,128.6721,11125.0
2018-09-21 14:40:00,135.74,135.91,135.72,135.9,12860.0,128.691,128.8522,128.6721,128.8427,12860.0
2018-09-21 14:50:00,135.9,136.03,135.87,135.9,12638.0,128.8427,128.966,128.8143,128.8427,12638.0
2018-09-21 15:00:00,135.89,136.04,135.88,136.03,33395.0,128.8332,128.9754,128.8237,128.966,33395.0
2018-09-21 15:10:00,136.0,136.08,135.53,135.68,73181.0,128.9375,129.0134,128.4919,128.6341,73181.0
2018-09-21 15:20:00,135.66,135.66,135.03,135.05,45465.0,128.6152,128.6152,128.0179,128.0368,45465.0
2018-09-21 15:30:00,135.05,135.32,135.05,135.28,42155.0,128.0368,128.2928,128.0368,128.2549,42155.0
2018-09-21 15:40:00,135.28,135.64,135.27,135.46,65112.0,128.2549,128.5962,128.2454,128.4256,65112.0
2018-09-21 15:50:00,135.47,135.59,134.87,134.96,268795.0,128.435,128.5488,127.8662,127.9515,268795.0
2018-09-24 09:30:00,134.93,134.93,134.0,134.43,20760.0,127.9231,127.9231,127.0414,127.449,20760.0
2018-09-24 09:40:00,134.28,134.62,134.19,134.28,16471.0,127.3068,127.6292,127.2215,127.3068,16471.0
2018-09-24 09:50:00,134.26,134.33,134.01,134.17,5102.0,127.2879,127.3542,127.0509,127.2025,5102.0
2018-09-24 10:00:00,134.16,134.16,133.42,133.78,14236.0,127.1931,127.1931,126.4915,126.8328,14236.0
2018-09-24 10:10:00,133.75,133.76,133.36,133.46,10536.0,126.8044,126.8138,126.4346,126.5294,10536.0
2018-09-24 10:20:00,133.39,133.44,132.69,132.71,16188.0,126.4631,126.5105,125.7994,125.8184,16188.0
2018-09-24 10:30:00,132.7,133.1,132.58,132.9,20041.0,125.8089,126.1881,125.6951,125.9985,20041.0
2018-09-24 10:40:00,132.86,133.14,132.84,133.14,10580.0,125.9606,126.226,125.9416,126.226,10580.0
2018-09-24 10:50:00,133.1,133.24,132.92,132.92,8963.0,126.1881,126.3208,126.0175,126.0175,8963.0
2018-09-24 11:00:00,132.84,133.13,132.84,133.03,5330.0,125.9416,126.2166,125.9416,126.1217,5330.0
2018-09-24 11:10:00,132.99,133.16,132.95,132.95,6912.0,126.0838,126.245,126.0459,126.0459,6912.0
2018-09-24 11:20:00,132.97,133.06,132.26,132.26,22428.0,126.0649,126.1502,125.3917,125.3917,22428.0
2018-09-24 11:30:00,132.3,132.44,132.1,132.17,18461.0,125.4297,125.5624,125.24,125.3064,18461.0
2018-09-24 11:40:00,132.14,132.4,131.97,132.24,21186.0,125.278,125.5245,125.1168,125.3728,21186.0
2018-09-24 11:50:00,132.25,132.36,132.01,132.22,11979.0,125.3823,125.4865,125.1547,125.3538,11979.0
2018-09-24 12:00:00,132.22,132.41,132.16,132.28,8684.0,125.3538,125.5339,125.2969,125.4107,8684.0
2018-09-24 12:10:00,132.31,132.31,132.1,132.17,6723.0,125.4391,125.4391,125.24,125.3064,6723.0
2018-09-24 12:20:00,132.19,132.3,132.16,132.16,5788.0,125.3254,125.4297,125.2969,125.2969,5788.0
2018-09-24 12:30:00,132.21,132.33,132.17,132.2,6383.0,125.3443,125.4581,125.3064,125.3348,6383.0
2018-09-24 12:40:00,132.17,132.23,132.12,132.23,5209.0,125.3064,125.3633,125.259,125.3633,5209.0
2018-09-24 12:50:00,132.22,132.25,132.15,132.25,4270.0,125.3538,125.3823,125.2874,125.3823,4270.0
2018-09-24 13:00:00,132.24,132.28,131.93,132.03,7753.0,125.3728,125.4107,125.0789,125.1737,7753.0
2018-09-24 13:10:00,132.03,132.06,131.88,131.9,13607.0,125.1737,125.2021,125.0315,125.0504,13607.0
2018-09-24 13:20:00,131.92,131.98,131.79,131.82,11964.0,125.0694,125.1263,124.9461,124.9746,11964.0
2018-09-24 13:30:00,131.84,131.94,131.78,131.83,12190.0,124.9935,125.0884,124.9367,124.9841,12190.0
2018-09-24 13:40:00,131.85,131.93,131.83,131.91,9098.0,125.003,125.0789,124.9841,125.0599,9098.0
2018-09-24 13:50:00,131.94,132.28,131.92,132.06,19665.0,125.0884,125.4107,125.0694,125.2021,19665.0
2018-09-24 14:00:00,132.05,132.25,131.92,132.17,18532.0,125.1926,125.3823,125.0694,125.3064,18532.0
2018-09-24 14:10:00,132.17,132.4,132.16,132.33,12054.0,125.3064,125.5245,125.2969,125.4581,12054.0
2018-09-24 14:20:00,132.3,132.35,132.12,132.35,6819.0,125.4297,125.4771,125.259,125.4771,6819.0
2018-09-24 14:30:00,132.32,132.5,132.3,132.46,11462.0,125.4486,125.6193,125.4297,125.5813,11462.0
2018-09-24 14:40:00,132.45,132.54,132.35,132.44,8300.0,125.5719,125.6572,125.4771,125.5624,8300.0
2018-09-24 14:50:00,132.45,132.63,132.33,132.38,22646.0,125.5719,125.7425,125.4581,125.5055,22646.0
2018-09-24 15:00:00,132.38,132.57,132.34,132.45,16819.0,125.5055,125.6856,125.4676,125.5719,16819.0
2018-09-24 15:10:00,132.45,132.51,132.33,132.48,15321.0,125.5719,125.6288,125.4581,125.6003,15321.0
2018-09-24 15:20:00,132.49,132.67,132.47,132.53,14996.0,125.6098,125.7804,125.5908,125.6477,14996.0
2018-09-24 15:30:00,132.53,132.54,132.45,132.48,15739.0,125.6477,125.6572,125.5719,125.6003,15739.0
2018-09-24 15:40:00,132.47,132.79,132.47,132.68,23348.0,125.5908,125.8942,125.5908,125.7899,23348.0
2018-09-24 15:50:00,132.69,132.81,132.62,132.64,108957.0,125.7994,125.9132,125.733,125.752,108957.0
2018-09-25 09:30:00,132.8,132.93,132.3,132.69,25520.0,125.9037,126.0269,125.4297,125.7994,25520.0
2018-09-25 09:40:00,132.82,133.04,132.7,132.82,13600.0,125.9227,126.1312,125.8089,125.9227,13600.0
2018-09-25 09:50:00,132.77,132.86,132.45,132.45,8421.0,125.8752,125.9606,125.5719,125.5719,8421.0
2018-09-25 10:00:00,132.49,132.57,132.36,132.5,19201.0,125.6098,125.6856,125.4865,125.6193,19201.0
2018-09-25 10:10:00,132.55,132.69,132.46,132.65,35023.0,125.6667,125.7994,125.5813,125.7615,35023.0
2018-09-25 10:20:00,132.61,132.76,132.49,132.49,13278.0,125.7236,125.8658,125.6098,125.6098,13278.0
2018-09-25 10:30:00,132.51,132.75,132.32,132.71,16874.0,125.6288,125.8563,125.4486,125.8184,16874.0
2018-09-25 10:40:00,132.65,132.88,132.56,132.72,18119.0,125.7615,125.9795,125.6762,125.8278,18119.0
2018-09-25 10:50:00,132.72,132.83,132.67,132.7,9165.0,125.8278,125.9321,125.7804,125.8089,9165.0
2018-09-25 11:00:00,132.68,132.81,132.58,132.76,9310.0,125.7899,125.9132,125.6951,125.8658,9310.0
2018-09-25 11:10:00,132.73,132.78,132.57,132.57,9785.0,125.8373,125.8847,125.6856,125.6856,9785.0
2018-09-25 11:20:00,132.56,132.79,132.51,132.78,7783.0,125.6762,125.8942,125.6288,125.8847,7783.0
2018-09-25 11:30:00,132.79,132.8,132.7,132.8,14819.0,125.8942,125.9037,125.8089,125.9037,14819.0
2018-09-25 11:40:00,132.78,132.83,132.53,132.59,14114.0,125.8847,125.9321,125.6477,125.7046,14114.0
2018-09-25 11:50:00,132.59,132.6,132.37,132.37,10559.0,125.7046,125.7141,125.496,125.496,10559.0
2018-09-25 12:00:00,132.41,132.49,132.35,132.39,7579.0,125.5339,125.6098,125.4771,125.515,7579.0
2018-09-25 12:10:00,132.38,132.46,132.25,132.25,8874.0,125.5055,125.5813,125.3823,125.3823,8874.0
2018-09-25 12:20:00,132.28,132.54,132.28,132.5,6393.0,125.4107,125.6572,125.4107,125.6193,6393.0
2018-09-25 12:30:00,132.49,132.55,132.46,132.54,8547.0,125.6098,125.6667,125.5813,125.6572,8547.0
2018-09-25 12:40:00,132.5,132.5,132.26,132.26,13514.0,125.6193,125.6193,125.3917,125.3917,13514.0
2018-09-25 12:50:00,132.26,132.39,132.22,132.39,4910.0,125.3917,125.515,125.3538,125.515,4910.0
2018-09-25 13:00:00,132.38,132.39,132.24,132.29,7463.0,125.5055,125.515,125.3728,125.4202,7463.0
2018-09-25 13:10:00,132.29,132.36,132.14,132.14,9177.0,125.4202,125.4865,125.278,125.278,9177.0
2018-09-25 13:20:00,132.15,132.32,132.08,132.28,15172.0,125.2874,125.4486,125.2211,125.4107,15172.0
2018-09-25 13:30:00,132.26,132.4,132.26,132.32,7204.0,125.3917,125.5245,125.3917,125.4486,7204.0
2018-09-25 13:40:00,132.29,132.33,131.99,132.07,9985.0,125.4202,125.4581,125.1358,125.2116,9985.0
2018-09-25 13:50:00,132.04,132.23,132.04,132.18,4820.0,125.1832,125.3633,125.1832,125.3159,4820.0
2018-09-25 14:00:00,132.19,132.2,132.1,132.1,3198.0,125.3254,125.3348,125.24,125.24,3198.0
2018-09-25 14:10:00,132.05,132.08,131.91,132.03,11910.0,125.1926,125.2211,125.0599,125.1737,11910.0
2018-09-25 14:20:00,132.07,132.19,132.03,132.03,18322.0,125.2116,125.3254,125.1737,125.1737,18322.0
2018-09-25 14:30:00,132.0,132.0,131.75,131.82,9583.0,125.1452,125.1452,124.9082,124.9746,9583.0
2018-09-25 14:40:00,131.79,131.8,131.54,131.58,10377.0,124.9461,124.9556,124.7091,124.747,10377.0
2018-09-25 14:50:00,131.57,131.74,131.48,131.72,9186.0,124.7376,124.8987,124.6522,124.8798,9186.0
2018-09-25 15:00:00,131.72,131.73,131.62,131.69,9633.0,124.8798,124.8893,124.785,124.8513,9633.0
2018-09-25 15:10:00,131.69,131.72,131.43,131.48,16059.0,124.8513,124.8798,124.6048,124.6522,16059.0
2018-09-25 15:20:00,131.46,131.58,131.37,131.58,17216.0,124.6333,124.747,124.548,124.747,17216.0
2018-09-25 15:30:00,131.58,131.76,131.54,131.76,23612.0,124.747,124.9177,124.7091,124.9177,23612.0
2018-09-25 15:40:00,131.75,131.82,131.7,131.8,30688.0,124.9082,124.9746,124.8608,124.9556,30688.0
2018-09-25 15:50:00,131.78,131.84,131.64,131.72,90976.0,124.9367,124.9935,124.8039,124.8798,90976.0
2018-09-26 09:30:00,131.5,132.92,131.42,132.85,21581.0,124.6712,126.0175,124.5954,125.9511,21581.0
2018-09-26 09:40:00,132.92,133.04,132.69,132.7,17513.0,126.0175,126.1312,125.7994,125.8089,17513.0
2018-09-26 09:50:00,132.67,132.73,131.7,132.11,9538.0,125.7804,125.8373,124.8608,125.2495,9538.0
2018-09-26 10:00:00,132.11,132.11,131.6,131.74,9700.0,125.2495,125.2495,124.766,124.8987,9700.0
2018-09-26 10:10:00,131.73,131.93,131.51,131.93,12671.0,124.8893,125.0789,124.6807,125.0789,12671.0
2018-09-26 10:20:00,131.93,132.15,131.86,131.86,15732.0,125.0789,125.2874,125.0125,125.0125,15732.0
2018-09-26 10:30:00,131.81,131.9,131.65,131.76,10097.0,124.9651,125.0504,124.8134,124.9177,10097.0
2018-09-26 10:40:00,131.76,131.95,131.76,131.88,7316.0,124.9177,125.0978,124.9177,125.0315,7316.0
2018-09-26 10:50:00,131.88,132.22,131.86,132.14,18190.0,125.0315,125.3538,125.0125,125.278,18190.0
2018-09-26 11:00:00,132.11,132.32,132.08,132.13,8296.0,125.2495,125.4486,125.2211,125.2685,8296.0
2018-09-26 11:10:00,132.18,132.35,132.12,132.32,6314.0,125.3159,125.4771,125.259,125.4486,6314.0
2018-09-26 11:20:00,132.35,132.37,132.08,132.24,11219.0,125.4771,125.496,125.2211,125.3728,11219.0
2018-09-26 11:30:00,132.22,132.31,132.01,132.01,9987.0,125.3538,125.4391,125.1547,125.1547,9987.0
2018-09-26 11:40:00,132.0,132.05,131.89,131.89,6274.0,125.1452,125.1926,125.0409,125.0409,6274.0
2018-09-26 11:50:00,131.87,131.96,131.84,131.96,4565.0,125.022,125.1073,124.9935,125.1073,4565.0
2018-09-26 12:00:00,131.96,132.11,131.92,131.99,7870.0,125.1073,125.2495,125.0694,125.1358,7870.0
2018-09-26 12:10:00,131.99,132.18,131.99,132.06,6739.0,125.1358,125.3159,125.1358,125.2021,6739.0
2018-09-26 12:20:00,132.14,132.18,131.99,132.14,9769.0,125.278,125.3159,125.1358,125.278,9769.0
2018-09-26 12:30:00,132.22,132.53,132.17,132.5,17044.0,125.3538,125.6477,125.3064,125.6193,17044.0
2018-09-26 12:40:00,132.53,132.62,132.44,132.56,6473.0,125.6477,125.733,125.5624,125.6762,6473.0
2018-09-26 12:50:00,132.63,132.76,132.55,132.76,3647.0,125.7425,125.8658,125.6667,125.8658,3647.0
2018-09-26 13:00:00,132.74,132.76,132.47,132.51,4967.0,125.8468,125.8658,125.5908,125.6288,4967.0
2018-09-26 13:10:00,132.55,132.63,132.53,132.58,5246.0,125.6667,125.7425,125.6477,125.6951,5246.0
2018-09-26 13:20:00,132.59,132.6,132.45,132.48,6135.0,125.7046,125.7141,125.5719,125.6003,6135.0
2018-09-26 13:30:00,132.48,132.48,132.19,132.39,24933.0,125.6003,125.6003,125.3254,125.515,24933.0
2018-09-26 13:40:00,132.38,132.38,132.26,132.34,5412.0,125.5055,125.5055,125.3917,125.4676,5412.0
2018-09-26 13:50:00,132.34,132.59,132.28,132.46,10400.0,125.4676,125.7046,125.4107,125.5813,10400.0
2018-09-26 14:00:00,132.51,133.02,132.42,132.51,12315.0,125.6288,126.1123,125.5434,125.6288,12315.0
2018-09-26 14:10:00,132.47,132.72,132.47,132.6,13553.0,125.5908,125.8278,125.5908,125.7141,13553.0
2018-09-26 14:20:00,132.55,132.66,132.47,132.65,8414.0,125.6667,125.771,125.5908,125.7615,8414.0
2018-09-26 14:30:00,132.61,132.63,132.32,132.45,16472.0,125.7236,125.7425,125.4486,125.5719,16472.0
2018-09-26 14:40:00,132.46,132.49,132.36,132.49,12491.0,125.5813,125.6098,125.4865,125.6098,12491.0
2018-09-26 14:50:00,132.42,132.63,132.41,132.61,5174.0,125.5434,125.7425,125.5339,125.7236,5174.0
2018-09-26 15:00:00,132.53,132.63,132.44,132.55,12539.0,125.6477,125.7425,125.5624,125.6667,12539.0
2018-09-26 15:10:00,132.6,132.77,132.49,132.75,15451.0,125.7141,125.8752,125.6098,125.8563,15451.0
2018-09-26 15:20:00,132.74,132.76,132.55,132.56,17476.0,125.8468,125.8658,125.6667,125.6762,17476.0
2018-09-26 15:30:00,132.53,132.53,132.22,132.4,16182.0,125.6477,125.6477,125.3538,125.5245,16182.0
2018-09-26 15:40:00,132.38,132.39,131.7,131.9,36554.0,125.5055,125.515,124.8608,125.0504,36554.0
2018-09-26 15:50:00,131.84,132.02,131.75,131.97,83817.0,124.9935,125.1642,124.9082,125.1168,83817.0
2018-09-27 09:30:00,131.98,132.54,131.75,131.83,12758.0,125.1263,125.6572,124.9082,124.9841,12758.0
2018-09-27 09:40:00,131.86,132.22,131.37,131.97,16570.0,125.0125,125.3538,124.548,125.1168,16570.0
2018-09-27 09:50:00,131.96,132.04,131.8,131.88,10357.0,125.1073,125.1832,124.9556,125.0315,10357.0
2018-09-27 10:00:00,131.83,132.37,131.82,132.28,17167.0,124.9841,125.496,124.9746,125.4107,17167.0
2018-09-27 10:10:00,132.32,132.9,132.32,132.64,24413.0,125.4486,125.9985,125.4486,125.752,24413.0
2018-09-27 10:20:00,132.59,132.91,132.49,132.87,17649.0,125.7046,126.008,125.6098,125.9701,17649.0
2018-09-27 10:30:00,132.92,133.5,132.66,133.45,33328.0,126.0175,126.5673,125.771,126.5199,33328.0
2018-09-27 10:40:00,133.5,133.65,133.26,133.63,32167.0,126.5673,126.7096,126.3398,126.6906,32167.0
2018-09-27 10:50:00,133.63,133.75,133.3,133.38,12780.0,126.6906,126.8044,126.3777,126.4536,12780.0
2018-09-27 11:00:00,133.46,133.46,133.07,133.07,9902.0,126.5294,126.5294,126.1597,126.1597,9902.0
2018-09-27 11:10:00,133.07,133.07,132.63,132.86,16543.0,126.1597,126.1597,125.7425,125.9606,16543.0
2018-09-27 11:20:00,132.88,132.97,132.6,132.7,22190.0,125.9795,126.0649,125.7141,125.8089,22190.0
2018-09-27 11:30:00,132.71,133.05,132.42,133.02,21843.0,125.8184,126.1407,125.5434,126.1123,21843.0
2018-09-27 11:40:00,133.07,133.11,132.88,132.92,11824.0,126.1597,126.1976,125.9795,126.0175,11824.0
2018-09-27 11:50:00,132.95,133.06,132.92,133.0,11204.0,126.0459,126.1502,126.0175,126.0933,11204.0
2018-09-27 12:00:00,133.03,133.13,132.9,133.0,17826.0,126.1217,126.2166,125.9985,126.0933,17826.0
2018-09-27 12:10:00,133.0,133.03,132.94,132.97,11188.0,126.0933,126.1217,126.0364,126.0649,11188.0
2018-09-27 12:20:00,132.99,133.05,132.9,132.98,9732.0,126.0838,126.1407,125.9985,126.0743,9732.0
2018-09-27 12:30:00,132.98,133.02,132.86,132.89,6376.0,126.0743,126.1123,125.9606,125.989,6376.0
2018-09-27 12:40:00,132.86,132.88,132.8,132.84,5353.0,125.9606,125.9795,125.9037,125.9416,5353.0
2018-09-27 12:50:00,132.85,133.01,132.85,132.96,16522.0,125.9511,126.1028,125.9511,126.0554,16522.0
2018-09-27 13:00:00,132.96,132.96,132.8,132.8,5071.0,126.0554,126.0554,125.9037,125.9037,5071.0
2018-09-27 13:10:00,132.8,132.86,132.8,132.86,5969.0,125.9037,125.9606,125.9037,125.9606,5969.0
2018-09-27 13:20:00,132.85,132.85,132.72,132.78,8076.0,125.9511,125.9511,125.8278,125.8847,8076.0
2018-09-27 13:30:00,132.79,132.85,132.7,132.75,9600.0,125.8942,125.9511,125.8089,125.8563,9600.0
2018-09-27 13:40:00,132.71,132.76,132.63,132.64,15204.0,125.8184,125.8658,125.7425,125.752,15204.0
2018-09-27 13:50:00,132.64,132.73,132.55,132.72,52877.0,125.752,125.8373,125.6667,125.8278,52877.0
2018-09-27 14:00:00,132.75,132.91,132.62,132.74,9578.0,125.8563,126.008,125.733,125.8468,9578.0
2018-09-27 14:10:00,132.72,132.73,132.58,132.73,10572.0,125.8278,125.8373,125.6951,125.8373,10572.0
2018-09-27 14:20:00,132.71,132.82,132.54,132.54,16550.0,125.8184,125.9227,125.6572,125.6572,16550.0
2018-09-27 14:30:00,132.53,132.53,132.34,132.34,10870.0,125.6477,125.6477,125.4676,125.4676,10870.0
2018-09-27 14:40:00,132.38,132.38,132.22,132.25,10032.0,125.5055,125.5055,125.3538,125.3823,10032.0
2018-09-27 14:50:00,132.26,132.34,132.23,132.23,11187.0,125.3917,125.4676,125.3633,125.3633,11187.0
2018-09-27 15:00:00,132.26,132.33,132.17,132.17,12350.0,125.3917,125.4581,125.3064,125.3064,12350.0
2018-09-27 15:10:00,132.19,132.25,132.07,132.17,9008.0,125.3254,125.3823,125.2116,125.3064,9008.0
2018-09-27 15:20:00,132.17,132.19,132.07,132.09,7340.0,125.3064,125.3254,125.2116,125.2306,7340.0
2018-09-27 15:30:00,132.13,132.13,131.98,132.05,16000.0,125.2685,125.2685,125.1263,125.1926,16000.0
2018-09-27 15:40:00,132.03,132.03,131.84,131.89,31679.0,125.1737,125.1737,124.9935,125.0409,31679.0
2018-09-27 15:50:00,131.89,131.9,131.67,131.69,156251.0,125.0409,125.0504,124.8324,124.8513,156251.0
2018-09-28 09:30:00,131.5,131.9,131.37,131.42,23234.0,124.6712,125.0504,124.548,124.5954,23234.0
2018-09-28 09:40:00,131.42,131.82,130.92,131.09,15968.0,124.5954,124.9746,124.1213,124.2825,15968.0
2018-09-28 09:50:00,131.16,132.21,131.13,132.19,20144.0,124.3489,125.3443,124.3204,125.3254,20144.0
2018-09-28 10:00:00,132.19,132.2,131.75,131.78,14168.0,125.3254,125.3348,124.9082,124.9367,14168.0
2018-09-28 10:10:00,131.77,131.8,131.42,131.56,29913.0,124.9272,124.9556,124.5954,124.7281,29913.0
2018-09-28 10:20:00,131.54,131.69,131.51,131.64,38806.0,124.7091,124.8513,124.6807,124.8039,38806.0
2018-09-28 10:30:00,131.68,131.69,131.34,131.66,28873.0,124.8419,124.8513,124.5195,124.8229,28873.0
2018-09-28 10:40:00,131.66,131.69,131.5,131.64,22396.0,124.8229,124.8513,124.6712,124.8039,22396.0
2018-09-28 10:50:00,131.65,131.76,131.59,131.63,14786.0,124.8134,124.9177,124.7565,124.7944,14786.0
2018-09-28 11:00:00,131.67,131.76,131.49,131.59,13535.0,124.8324,124.9177,124.6617,124.7565,13535.0
2018-09-28 11:10:00,131.6,132.18,131.57,132.02,23318.0,124.766,125.3159,124.7376,125.1642,23318.0
2018-09-28 11:20:00,132.09,132.15,131.99,131.99,13793.0,125.2306,125.2874,125.1358,125.1358,13793.0
2018-09-28 11:30:00,132.06,132.29,132.03,132.16,32315.0,125.2021,125.4202,125.1737,125.2969,32315.0
2018-09-28 11:40:00,132.15,132.15,131.84,131.84,12040.0,125.2874,125.2874,124.9935,124.9935,12040.0
2018-09-28 11:50:00,131.8,132.12,131.8,132.04,16514.0,124.9556,125.259,124.9556,125.1832,16514.0
2018-09-28 12:00:00,132.06,132.23,132.06,132.19,4732.0,125.2021,125.3633,125.2021,125.3254,4732.0
2018-09-28 12:10:00,132.19,132.31,132.14,132.17,10358.0,125.3254,125.4391,125.278,125.3064,10358.0
2018-09-28 12:20:00,132.2,132.2,131.97,132.15,5271.0,125.3348,125.3348,125.1168,125.2874,5271.0
2018-09-28 12:30:00,132.17,132.17,132.01,132.06,7586.0,125.3064,125.3064,125.1547,125.2021,7586.0
2018-09-28 12:40:00,132.09,132.13,131.87,131.94,6422.0,125.2306,125.2685,125.022,125.0884,6422.0
2018-09-28 12:50:00,131.93,132.02,131.84,131.87,6115.0,125.0789,125.1642,124.9935,125.022,6115.0
2018-09-28 13:00:00,131.87,132.32,131.86,132.3,9505.0,125.022,125.4486,125.0125,125.4297,9505.0
2018-09-28 13:10:00,132.31,132.36,132.26,132.29,7781.0,125.4391,125.4865,125.3917,125.4202,7781.0
2018-09-28 13:20:00,132.32,132.4,132.16,132.38,13636.0,125.4486,125.5245,125.2969,125.5055,13636.0
2018-09-28 13:30:00,132.44,132.95,132.37,132.95,17694.0,125.5624,126.0459,125.496,126.0459,17694.0
2018-09-28 13:40:00,132.97,132.97,132.78,132.81,79349.0,126.0649,126.0649,125.8847,125.9132,79349.0
2018-09-28 13:50:00,132.86,132.97,132.84,132.87,8030.0,125.9606,126.0649,125.9416,125.9701,8030.0
2018-09-28 14:00:00,132.9,132.95,132.77,132.86,21303.0,125.9985,126.0459,125.8752,125.9606,21303.0
2018-09-28 14:10:00,132.86,133.24,132.85,133.19,35851.0,125.9606,126.3208,125.9511,126.2734,35851.0
2018-09-28 14:20:00,133.19,133.3,133.03,133.21,11142.0,126.2734,126.3777,126.1217,126.2924,11142.0
2018-09-28 14:30:00,133.27,133.41,133.07,133.2,11850.0,126.3493,126.482,126.1597,126.2829,11850.0
2018-09-28 14:40:00,133.2,133.24,132.83,132.92,9967.0,126.2829,126.3208,125.9321,126.0175,9967.0
2018-09-28 14:50:00,132.93,133.0,132.8,132.87,9766.0,126.0269,126.0933,125.9037,125.9701,9766.0
2018-09-28 15:00:00,132.89,132.92,132.82,132.86,9955.0,125.989,126.0175,125.9227,125.9606,9955.0
2018-09-28 15:10:00,132.89,132.9,132.64,132.64,16429.0,125.989,125.9985,125.752,125.752,16429.0
2018-09-28 15:20:00,132.63,132.88,132.62,132.69,20372.0,125.7425,125.9795,125.733,125.7994,20372.0
2018-09-28 15:30:00,132.69,132.72,132.52,132.62,21244.0,125.7994,125.8278,125.6382,125.733,21244.0
2018-09-28 15:40:00,132.63,132.86,132.56,132.58,40628.0,125.7425,125.9606,125.6762,125.6951,40628.0
2018-09-28 15:50:00,132.61,132.72,132.58,132.65,115970.0,125.7236,125.8278,125.6951,125.7615,115970.0
2018-10-01 09:30:00,132.97,133.51,132.51,132.76,23248.0,126.0649,126.5768,125.6288,125.8658,23248.0
2018-10-01 09:40:00,132.76,133.81,132.76,133.57,18154.0,125.8658,126.8612,125.8658,126.6337,18154.0
2018-10-01 09:50:00,133.61,133.7,133.29,133.62,19995.0,126.6716,126.757,126.3682,126.6811,19995.0
2018-10-01 10:00:00,133.58,134.06,133.58,134.06,12753.0,126.6432,127.0983,126.6432,127.0983,12753.0
2018-10-01 10:10:00,134.06,134.33,133.88,133.95,37818.0,127.0983,127.3542,126.9276,126.994,37818.0
2018-10-01 10:20:00,133.92,133.94,133.62,133.7,10335.0,126.9655,126.9845,126.6811,126.757,10335.0
2018-10-01 10:30:00,133.7,133.7,133.44,133.5,7813.0,126.757,126.757,126.5105,126.5673,7813.0
2018-10-01 10:40:00,133.52,133.54,133.14,133.19,13173.0,126.5863,126.6053,126.226,126.2734,13173.0
2018-10-01 10:50:00,133.14,133.46,133.08,133.35,12602.0,126.226,126.5294,126.1692,126.4251,12602.0
2018-10-01 11:00:00,133.32,133.48,133.31,133.37,5988.0,126.3967,126.5484,126.3872,126.4441,5988.0
2018-10-01 11:10:00,133.38,133.48,133.22,133.28,10148.0,126.4536,126.5484,126.3019,126.3588,10148.0
2018-10-01 11:20:00,133.3,133.3,133.02,133.04,7137.0,126.3777,126.3777,126.1123,126.1312,7137.0
2018-10-01 11:30:00,133.03,133.15,133.03,133.15,5175.0,126.1217,126.2355,126.1217,126.2355,5175.0
2018-10-01 11:40:00,133.17,133.25,132.89,132.93,12169.0,126.2545,126.3303,125.989,126.0269,12169.0
2018-10-01 11:50:00,132.97,133.1,132.87,132.89,5761.0,126.0649,126.1881,125.9701,125.989,5761.0
2018-10-01 12:00:00,132.92,133.02,132.71,132.75,6841.0,126.0175,126.1123,125.8184,125.8563,6841.0
2018-10-01 12:10:00,132.72,132.99,132.7,132.95,4840.0,125.8278,126.0838,125.8089,126.0459,4840.0
2018-10-01 12:20:00,132.91,132.91,132.74,132.79,4259.0,126.008,126.008,125.8468,125.8942,4259.0
2018-10-01 12:30:00,132.76,132.79,132.71,132.74,6896.0,125.8658,125.8942,125.8184,125.8468,6896.0
2018-10-01 12:40:00,132.72,132.72,132.49,132.52,7740.0,125.8278,125.8278,125.6098,125.6382,7740.0
2018-10-01 12:50:00,132.49,132.63,132.49,132.59,8095.0,125.6098,125.7425,125.6098,125.7046,8095.0
2018-10-01 13:00:00,132.58,132.9,132.57,132.77,5102.0,125.6951,125.9985,125.6856,125.8752,5102.0
2018-10-01 13:10:00,132.78,132.89,132.77,132.85,4250.0,125.8847,125.989,125.8752,125.9511,4250.0
2018-10-01 13:20:00,132.9,132.9,132.63,132.68,6282.0,125.9985,125.9985,125.7425,125.7899,6282.0
2018-10-01 13:30:00,132.71,132.86,132.64,132.86,2937.0,125.8184,125.9606,125.752,125.9606,2937.0
2018-10-01 13:40:00,132.84,132.95,132.79,132.79,4100.0,125.9416,126.0459,125.8942,125.8942,4100.0
2018-10-01 13:50:00,132.82,132.83,132.7,132.76,9494.0,125.9227,125.9321,125.8089,125.8658,9494.0
2018-10-01 14:00:00,132.75,132.86,132.7,132.78,12149.0,125.8563,125.9606,125.8089,125.8847,12149.0
2018-10-01 14:10:00,132.77,132.8,132.7,132.7,7880.0,125.8752,125.9037,125.8089,125.8089,7880.0
2018-10-01 14:20:00,132.7,132.77,132.68,132.74,14435.0,125.8089,125.8752,125.7899,125.8468,14435.0
2018-10-01 14:30:00,132.75,132.82,132.7,132.77,9549.0,125.8563,125.9227,125.8089,125.8752,9549.0
2018-10-01 14:40:00,132.75,132.86,132.72,132.86,7132.0,125.8563,125.9606,125.8278,125.9606,7132.0
2018-10-01 14:50:00,132.85,132.93,132.85,132.88,11546.0,125.9511,126.0269,125.9511,125.9795,11546.0
2018-10-01 15:00:00,132.9,132.95,132.77,132.77,17472.0,125.9985,126.0459,125.8752,125.8752,17472.0
2018-10-01 15:10:00,132.71,132.9,132.54,132.87,16789.0,125.8184,125.9985,125.6572,125.9701,16789.0
2018-10-01 15:20:00,132.83,132.83,132.6,132.64,12689.0,125.9321,125.9321,125.7141,125.752,12689.0
2018-10-01 15:30:00,132.64,132.72,132.41,132.46,20521.0,125.752,125.8278,125.5339,125.5813,20521.0
2018-10-01 15:40:00,132.4,132.54,132.15,132.44,39702.0,125.5245,125.6572,125.2874,125.5624,39702.0
2018-10-01 15:50:00,132.41,132.54,132.3,132.33,111009.0,125.5339,125.6572,125.4297,125.4581,111009.0
2018-10-02 09:30:00,132.55,133.27,132.51,133.01,23891.0,125.6667,126.3493,125.6288,126.1028,23891.0
2018-10-02 09:40:00,133.13,133.24,132.4,132.7,23504.0,126.2166,126.3208,125.5245,125.8089,23504.0
2018-10-02 09:50:00,132.72,132.78,132.49,132.57,8876.0,125.8278,125.8847,125.6098,125.6856,8876.0
2018-10-02 10:00:00,132.63,132.88,132.51,132.75,8660.0,125.7425,125.9795,125.6288,125.8563,8660.0
2018-10-02 10:10:00,132.75,132.91,132.72,132.89,10846.0,125.8563,126.008,125.8278,125.989,10846.0
2018-10-02 10:20:00,132.8,132.83,132.66,132.66,6995.0,125.9037,125.9321,125.771,125.771,6995.0
2018-10-02 10:30:00,132.71,132.76,132.38,132.47,18113.0,125.8184,125.8658,125.5055,125.5908,18113.0
2018-10-02 10:40:00,132.49,132.74,132.32,132.7,15378.0,125.6098,125.8468,125.4486,125.8089,15378.0
2018-10-02 10:50:00,132.72,132.83,132.64,132.79,7300.0,125.8278,125.9321,125.752,125.8942,7300.0
2018-10-02 11:00:00,132.79,132.97,132.79,132.89,32728.0,125.8942,126.0649,125.8942,125.989,32728.0
2018-10-02 11:10:00,132.91,132.92,132.58,132.7,26843.0,126.008,126.0175,125.6951,125.8089,26843.0
2018-10-02 11:20:00,132.71,132.71,132.47,132.64,12290.0,125.8184,125.8184,125.5908,125.752,12290.0
2018-10-02 11:30:00,132.61,132.65,132.49,132.53,29945.0,125.7236,125.7615,125.6098,125.6477,29945.0
2018-10-02 11:40:00,132.53,132.6,132.48,132.59,10764.0,125.6477,125.7141,125.6003,125.7046,10764.0
2018-10-02 11:50:00,132.6,132.83,132.52,132.58,35322.0,125.7141,125.9321,125.6382,125.6951,35322.0
2018-10-02 12:00:00,132.61,132.82,132.59,132.75,23427.0,125.7236,125.9227,125.7046,125.8563,23427.0
2018-10-02 12:10:00,132.8,132.84,132.65,132.75,6808.0,125.9037,125.9416,125.7615,125.8563,6808.0
2018-10-02 12:20:00,132.72,132.98,132.7,132.94,9112.0,125.8278,126.0743,125.8089,126.0364,9112.0
2018-10-02 12:30:00,132.94,132.96,132.81,132.91,15170.0,126.0364,126.0554,125.9132,126.008,15170.0
2018-10-02 12:40:00,132.94,133.13,132.91,133.07,10121.0,126.0364,126.2166,126.008,126.1597,10121.0
2018-10-02 12:50:00,133.11,133.19,133.06,133.16,8854.0,126.1976,126.2734,126.1502,126.245,8854.0
2018-10-02 13:00:00,133.15,133.18,133.06,133.1,11151.0,126.2355,126.264,126.1502,126.1881,11151.0
2018-10-02 13:10:00,133.11,133.22,132.99,133.21,15058.0,126.1976,126.3019,126.0838,126.2924,15058.0
2018-10-02 13:20:00,133.19,133.21,133.05,133.13,5346.0,126.2734,126.2924,126.1407,126.2166,5346.0
2018-10-02 13:30:00,133.15,133.15,133.07,133.11,9742.0,126.2355,126.2355,126.1597,126.1976,9742.0
2018-10-02 13:40:00,133.09,133.15,133.04,133.09,6703.0,126.1786,126.2355,126.1312,126.1786,6703.0
2018-10-02 13:50:00,133.08,133.2,133.06,133.16,12693.0,126.1692,126.2829,126.1502,126.245,12693.0
2018-10-02 14:00:00,133.16,133.21,133.12,133.14,25081.0,126.245,126.2924,126.2071,126.226,25081.0
2018-10-02 14:10:00,133.13,133.2,133.13,133.16,9889.0,126.2166,126.2829,126.2166,126.245,9889.0
2018-10-02 14:20:00,133.16,133.21,133.04,133.19,16934.0,126.245,126.2924,126.1312,126.2734,16934.0
2018-10-02 14:30:00,133.18,133.26,133.09,133.09,16331.0,126.264,126.3398,126.1786,126.1786,16331.0
2018-10-02 14:40:00,133.14,133.15,132.98,133.0,10253.0,126.226,126.2355,126.0743,126.0933,10253.0
2018-10-02 14:50:00,133.03,133.04,132.85,132.87,14309.0,126.1217,126.1312,125.9511,125.9701,14309.0
2018-10-02 15:00:00,132.88,132.9,132.74,132.75,21399.0,125.9795,125.9985,125.8468,125.8563,21399.0
2018-10-02 15:10:00,132.76,132.76,132.58,132.59,13556.0,125.8658,125.8658,125.6951,125.7046,13556.0
2018-10-02 15:20:00,132.61,132.72,132.57,132.57,15191.0,125.7236,125.8278,125.6856,125.6856,15191.0
2018-10-02 15:30:00,132.6,132.73,132.52,132.55,27698.0,125.7141,125.8373,125.6382,125.6667,27698.0
2018-10-02 15:40:00,132.56,132.76,132.56,132.56,35535.0,125.6762,125.8658,125.6762,125.6762,35535.0
2018-10-02 15:50:00,132.57,132.61,132.49,132.54,78422.0,125.6856,125.7236,125.6098,125.6572,78422.0
2018-10-03 09:30:00,133.26,133.33,132.62,132.79,16056.0,126.3398,126.4062,125.733,125.8942,16056.0
2018-10-03 09:40:00,132.68,133.12,132.4,132.45,15623.0,125.7899,126.2071,125.5245,125.5719,15623.0
2018-10-03 09:50:00,132.45,132.45,132.11,132.18,8306.0,125.5719,125.5719,125.2495,125.3159,8306.0
2018-10-03 10:00:00,132.13,132.25,131.89,131.89,18029.0,125.2685,125.3823,125.0409,125.0409,18029.0
2018-10-03 10:10:00,131.94,131.95,131.32,131.43,31241.0,125.0884,125.0978,124.5005,124.6048,31241.0
2018-10-03 10:20:00,131.48,131.68,131.35,131.53,14127.0,124.6522,124.8419,124.529,124.6996,14127.0
2018-10-03 10:30:00,131.47,131.5,131.09,131.19,18213.0,124.6428,124.6712,124.2825,124.3773,18213.0
2018-10-03 10:40:00,131.19,131.26,130.92,131.05,20068.0,124.3773,124.4437,124.1213,124.2446,20068.0
2018-10-03 10:50:00,131.11,131.14,130.75,130.86,17400.0,124.3015,124.3299,123.9601,124.0644,17400.0
2018-10-03 11:00:00,130.84,130.89,130.59,130.65,7957.0,124.0455,124.0929,123.8085,123.8653,7957.0
2018-10-03 11:10:00,130.63,130.71,130.53,130.71,12529.0,123.8464,123.9222,123.7516,123.9222,12529.0
2018-10-03 11:20:00,130.64,130.64,130.24,130.48,27913.0,123.8559,123.8559,123.4766,123.7042,27913.0
2018-10-03 11:30:00,130.49,130.54,130.15,130.43,23143.0,123.7137,123.7611,123.3913,123.6568,23143.0
2018-10-03 11:40:00,130.46,130.55,130.26,130.32,13657.0,123.6852,123.7705,123.4956,123.5525,13657.0
2018-10-03 11:50:00,130.36,130.36,130.2,130.23,11762.0,123.5904,123.5904,123.4387,123.4672,11762.0
2018-10-03 12:00:00,130.25,130.59,130.24,130.59,12756.0,123.4861,123.8085,123.4766,123.8085,12756.0
2018-10-03 12:10:00,130.59,130.92,130.54,130.84,10273.0,123.8085,124.1213,123.7611,124.0455,10273.0
2018-10-03 12:20:00,130.8,131.02,130.77,131.02,5859.0,124.0076,124.2161,123.9791,124.2161,5859.0
2018-10-03 12:30:00,131.13,131.13,130.9,130.96,30158.0,124.3204,124.3204,124.1024,124.1592,30158.0
2018-10-03 12:40:00,130.99,131.01,130.87,131.01,6116.0,124.1877,124.2066,124.0739,124.2066,6116.0
2018-10-03 12:50:00,131.01,131.03,130.88,130.97,8126.0,124.2066,124.2256,124.0834,124.1687,8126.0
2018-10-03 13:00:00,131.01,131.17,130.88,130.98,8228.0,124.2066,124.3583,124.0834,124.1782,8228.0
2018-10-03 13:10:00,131.0,131.09,130.98,131.03,10638.0,124.1972,124.2825,124.1782,124.2256,10638.0
2018-10-03 13:20:00,130.99,131.15,130.93,131.15,15267.0,124.1877,124.3394,124.1308,124.3394,15267.0
2018-10-03 13:30:00,131.14,131.31,131.11,131.21,5558.0,124.3299,124.4911,124.3015,124.3963,5558.0
2018-10-03 13:40:00,131.21,131.4,131.15,131.37,11671.0,124.3963,124.5764,124.3394,124.548,11671.0
2018-10-03 13:50:00,131.36,131.57,131.33,131.48,11491.0,124.5385,124.7376,124.51,124.6522,11491.0
2018-10-03 14:00:00,131.51,131.58,131.42,131.44,12681.0,124.6807,124.747,124.5954,124.6143,12681.0
2018-10-03 14:10:00,131.45,131.47,131.4,131.44,10415.0,124.6238,124.6428,124.5764,124.6143,10415.0
2018-10-03 14:20:00,131.43,131.51,131.33,131.43,8277.0,124.6048,124.6807,124.51,124.6048,8277.0
2018-10-03 14:30:00,131.41,131.44,130.99,131.06,11933.0,124.5859,124.6143,124.1877,124.254,11933.0
2018-10-03 14:40:00,131.04,131.04,130.81,130.87,12967.0,124.2351,124.2351,124.017,124.0739,12967.0
2018-10-03 14:50:00,130.84,130.92,130.44,130.48,26344.0,124.0455,124.1213,123.6662,123.7042,26344.0
2018-10-03 15:00:00,130.48,130.81,130.48,130.81,9145.0,123.7042,124.017,123.7042,124.017,9145.0
2018-10-03 15:10:00,130.76,130.78,130.53,130.53,15362.0,123.9696,123.9886,123.7516,123.7516,15362.0
2018-10-03 15:20:00,130.55,130.61,130.34,130.48,15304.0,123.7705,123.8274,123.5714,123.7042,15304.0
2018-10-03 15:30:00,130.52,130.56,130.39,130.41,16177.0,123.7421,123.78,123.6188,123.6378,16177.0
2018-10-03 15:40:00,130.41,130.62,130.35,130.53,21272.0,123.6378,123.8369,123.5809,123.7516,21272.0
2018-10-03 15:50:00,130.53,130.62,130.46,130.52,63818.0,123.7516,123.8369,123.6852,123.7421,63818.0
2018-10-04 09:30:00,130.54,132.19,130.33,132.11,54455.0,123.7611,125.3254,123.562,125.2495,54455.0
2018-10-04 09:40:00,132.0,132.91,131.94,132.91,36652.0,125.1452,126.008,125.0884,126.008,36652.0
2018-10-04 09:50:00,132.84,133.55,132.77,133.29,52570.0,125.9416,126.6147,125.8752,126.3682,52570.0
2018-10-04 10:00:00,133.24,133.34,132.77,132.82,34124.0,126.3208,126.4156,125.8752,125.9227,34124.0
2018-10-04 10:10:00,132.74,132.75,132.42,132.51,15131.0,125.8468,125.8563,125.5434,125.6288,15131.0
2018-10-04 10:20:00,132.42,132.6,132.06,132.59,14755.0,125.5434,125.7141,125.2021,125.7046,14755.0
2018-10-04 10:30:00,132.49,132.49,132.04,132.06,11048.0,125.6098,125.6098,125.1832,125.2021,11048.0
2018-10-04 10:40:00,132.04,132.07,131.81,132.05,10665.0,125.1832,125.2116,124.9651,125.1926,10665.0
2018-10-04 10:50:00,132.02,132.31,131.96,132.31,10564.0,125.1642,125.4391,125.1073,125.4391,10564.0
2018-10-04 11:00:00,132.28,132.51,132.15,132.39,16765.0,125.4107,125.6288,125.2874,125.515,16765.0
2018-10-04 11:10:00,132.39,132.75,132.38,132.67,13612.0,125.515,125.8563,125.5055,125.7804,13612.0
2018-10-04 11:20:00,132.74,132.9,132.57,132.57,19098.0,125.8468,125.9985,125.6856,125.6856,19098.0
2018-10-04 11:30:00,132.6,132.72,132.51,132.52,28837.0,125.7141,125.8278,125.6288,125.6382,28837.0
2018-10-04 11:40:00,132.51,132.8,132.48,132.8,13730.0,125.6288,125.9037,125.6003,125.9037,13730.0
2018-10-04 11:50:00,132.8,132.88,132.72,132.82,18161.0,125.9037,125.9795,125.8278,125.9227,18161.0
2018-10-04 12:00:00,132.76,132.96,132.73,132.76,20538.0,125.8658,126.0554,125.8373,125.8658,20538.0
2018-10-04 12:10:00,132.76,132.87,132.64,132.64,13274.0,125.8658,125.9701,125.752,125.752,13274.0
2018-10-04 12:20:00,132.63,132.64,132.43,132.64,11950.0,125.7425,125.752,125.5529,125.752,11950.0
2018-10-04 12:30:00,132.62,132.92,132.62,132.79,13761.0,125.733,126.0175,125.733,125.8942,13761.0
2018-10-04 12:40:00,132.83,132.9,132.68,132.68,12162.0,125.9321,125.9985,125.7899,125.7899,12162.0
2018-10-04 12:50:00,132.75,132.85,132.7,132.77,13765.0,125.8563,125.9511,125.8089,125.8752,13765.0
2018-10-04 13:00:00,132.77,132.78,132.39,132.41,15540.0,125.8752,125.8847,125.515,125.5339,15540.0
2018-10-04 13:10:00,132.41,132.52,132.37,132.48,17849.0,125.5339,125.6382,125.496,125.6003,17849.0
2018-10-04 13:20:00,132.51,132.8,132.41,132.75,16792.0,125.6288,125.9037,125.5339,125.8563,16792.0
2018-10-04 13:30:00,132.71,132.71,132.32,132.59,17512.0,125.8184,125.8184,125.4486,125.7046,17512.0
2018-10-04 13:40:00,132.59,132.9,132.52,132.54,15181.0,125.7046,125.9985,125.6382,125.6572,15181.0
2018-10-04 13:50:00,132.51,132.57,132.31,132.32,13840.0,125.6288,125.6856,125.4391,125.4486,13840.0
2018-10-04 14:00:00,132.3,132.32,132.06,132.06,17242.0,125.4297,125.4486,125.2021,125.2021,17242.0
2018-10-04 14:10:00,132.05,132.1,131.7,131.72,20350.0,125.1926,125.24,124.8608,124.8798,20350.0
2018-10-04 14:20:00,131.76,131.92,131.7,131.85,21834.0,124.9177,125.0694,124.8608,125.003,21834.0
2018-10-04 14:30:00,131.79,132.08,131.72,132.08,22705.0,124.9461,125.2211,124.8798,125.2211,22705.0
2018-10-04 14:40:00,132.07,132.09,131.86,131.87,18471.0,125.2116,125.2306,125.0125,125.022,18471.0
2018-10-04 14:50:00,131.89,132.35,131.88,132.28,20526.0,125.0409,125.4771,125.0315,125.4107,20526.0
2018-10-04 15:00:00,132.26,132.26,132.08,132.16,18670.0,125.3917,125.3917,125.2211,125.2969,18670.0
2018-10-04 15:10:00,132.17,132.22,131.99,132.01,18519.0,125.3064,125.3538,125.1358,125.1547,18519.0
2018-10-04 15:20:00,132.01,132.12,131.92,131.95,24907.0,125.1547,125.259,125.0694,125.0978,24907.0
2018-10-04 15:30:00,131.93,132.05,131.9,131.94,28061.0,125.0789,125.1926,125.0504,125.0884,28061.0
2018-10-04 15:40:00,131.91,132.27,131.91,132.25,44051.0,125.0599,125.4012,125.0599,125.3823,44051.0
2018-10-04 15:50:00,132.27,132.49,132.21,132.28,123585.0,125.4012,125.6098,125.3443,125.4107,123585.0
2018-10-05 09:30:00,132.29,133.57,132.29,133.46,30120.0,125.4202,126.6337,125.4202,126.5294,30120.0
2018-10-05 09:40:00,133.5,133.67,133.03,133.63,11160.0,126.5673,126.7285,126.1217,126.6906,11160.0
2018-10-05 09:50:00,133.53,134.27,133.2,134.13,21431.0,126.5958,127.2974,126.2829,127.1646,21431.0
2018-10-05 10:00:00,134.13,134.64,134.05,134.52,31397.0,127.1646,127.6481,127.0888,127.5344,31397.0
2018-10-05 10:10:00,134.46,134.66,134.46,134.56,13534.0,127.4775,127.6671,127.4775,127.5723,13534.0
2018-10-05 10:20:00,134.56,135.15,134.46,135.1,34567.0,127.5723,128.1317,127.4775,128.0843,34567.0
2018-10-05 10:30:00,135.04,135.08,134.8,135.04,24980.0,128.0274,128.0653,127.7998,128.0274,24980.0
2018-10-05 10:40:00,134.99,135.13,134.95,135.0,37087.0,127.98,128.1127,127.942,127.9894,37087.0
2018-10-05 10:50:00,135.02,135.18,134.97,135.16,24443.0,128.0084,128.1601,127.961,128.1411,24443.0
2018-10-05 11:00:00,135.14,135.16,134.72,134.82,13814.0,128.1222,128.1411,127.724,127.8188,13814.0
2018-10-05 11:10:00,134.78,134.99,134.72,134.99,44411.0,127.7809,127.98,127.724,127.98,44411.0
2018-10-05 11:20:00,134.95,135.05,134.81,134.95,38151.0,127.942,128.0368,127.8093,127.942,38151.0
2018-10-05 11:30:00,134.87,135.4,134.87,135.39,25102.0,127.8662,128.3687,127.8662,128.3592,25102.0
2018-10-05 11:40:00,135.38,135.43,135.17,135.26,43736.0,128.3497,128.3971,128.1506,128.2359,43736.0
2018-10-05 11:50:00,135.22,135.22,134.7,134.72,12173.0,128.198,128.198,127.705,127.724,12173.0
2018-10-05 12:00:00,134.76,134.79,134.38,134.5,37394.0,127.7619,127.7904,127.4016,127.5154,37394.0
2018-10-05 12:10:00,134.48,134.56,134.07,134.17,22571.0,127.4964,127.5723,127.1077,127.2025,22571.0
2018-10-05 12:20:00,134.12,134.21,133.67,133.71,13613.0,127.1551,127.2405,126.7285,126.7664,13613.0
2018-10-05 12:30:00,133.69,133.9,133.65,133.79,9507.0,126.7475,126.9466,126.7096,126.8423,9507.0
2018-10-05 12:40:00,133.69,133.72,133.52,133.65,11119.0,126.7475,126.7759,126.5863,126.7096,11119.0
2018-10-05 12:50:00,133.63,133.77,133.57,133.67,10443.0,126.6906,126.8233,126.6337,126.7285,10443.0
2018-10-05 13:00:00,133.58,133.67,133.46,133.63,6117.0,126.6432,126.7285,126.5294,126.6906,6117.0
2018-10-05 13:10:00,133.64,133.8,133.62,133.79,7544.0,126.7001,126.8518,126.6811,126.8423,7544.0
2018-10-05 13:20:00,133.72,133.8,133.66,133.76,18012.0,126.7759,126.8518,126.719,126.8138,18012.0
2018-10-05 13:30:00,133.81,133.93,133.8,133.89,13230.0,126.8612,126.975,126.8518,126.9371,13230.0
2018-10-05 13:40:00,133.92,134.04,133.84,134.04,19865.0,126.9655,127.0793,126.8897,127.0793,19865.0
2018-10-05 13:50:00,134.08,134.15,133.85,133.88,9904.0,127.1172,127.1836,126.8992,126.9276,9904.0
2018-10-05 14:00:00,133.85,133.95,133.72,133.88,20174.0,126.8992,126.994,126.7759,126.9276,20174.0
2018-10-05 14:10:00,133.87,134.09,133.84,134.08,8434.0,126.9181,127.1267,126.8897,127.1172,8434.0
2018-10-05 14:20:00,134.08,134.09,133.96,134.08,13779.0,127.1172,127.1267,127.0035,127.1172,13779.0
2018-10-05 14:30:00,134.05,134.17,133.86,133.91,7588.0,127.0888,127.2025,126.9086,126.956,7588.0
2018-10-05 14:40:00,133.89,134.0,133.7,133.83,17939.0,126.9371,127.0414,126.757,126.8802,17939.0
2018-10-05 14:50:00,133.83,133.96,133.68,133.68,12446.0,126.8802,127.0035,126.738,126.738,12446.0
2018-10-05 15:00:00,133.72,134.07,133.67,134.03,23175.0,126.7759,127.1077,126.7285,127.0698,23175.0
2018-10-05 15:10:00,133.99,134.13,133.98,134.1,14897.0,127.0319,127.1646,127.0224,127.1362,14897.0
2018-10-05 15:20:00,134.08,134.29,134.05,134.22,16439.0,127.1172,127.3163,127.0888,127.25,16439.0
2018-10-05 15:30:00,134.19,134.19,133.92,133.99,15406.0,127.2215,127.2215,126.9655,127.0319,15406.0
2018-10-05 15:40:00,133.98,134.26,133.96,134.19,29622.0,127.0224,127.2879,127.0035,127.2215,29622.0
2018-10-05 15:50:00,134.17,134.22,134.0,134.09,69518.0,127.2025,127.25,127.0414,127.1267,69518.0
2018-10-08 09:30:00,133.84,134.94,133.47,134.74,27776.0,126.8897,127.9326,126.5389,127.7429,27776.0
2018-10-08 09:40:00,134.77,134.93,134.48,134.92,25758.0,127.7714,127.9231,127.4964,127.9136,25758.0
2018-10-08 09:50:00,134.92,135.82,134.79,135.77,32084.0,127.9136,128.7669,127.7904,128.7195,32084.0
2018-10-08 10:00:00,135.81,136.82,135.81,136.62,37080.0,128.7574,129.7149,128.7574,129.5253,37080.0
2018-10-08 10:10:00,136.62,136.94,136.43,136.87,35576.0,129.5253,129.8287,129.3452,129.7623,35576.0
2018-10-08 10:20:00,136.81,136.88,136.35,136.68,29272.0,129.7055,129.7718,129.2693,129.5822,29272.0
2018-10-08 10:30:00,136.72,136.72,136.36,136.5,15698.0,129.6201,129.6201,129.2788,129.4116,15698.0
2018-10-08 10:40:00,136.5,136.58,136.0,136.21,14801.0,129.4116,129.4874,128.9375,129.1366,14801.0
2018-10-08 10:50:00,136.25,136.25,135.79,135.79,9203.0,129.1745,129.1745,128.7384,128.7384,9203.0
2018-10-08 11:00:00,135.87,136.23,135.87,136.1,19405.0,128.8143,129.1556,128.8143,129.0323,19405.0
2018-10-08 11:10:00,136.12,136.29,136.07,136.12,17056.0,129.0513,129.2125,129.0039,129.0513,17056.0
2018-10-08 11:20:00,136.14,136.28,135.84,135.9,59008.0,129.0702,129.203,128.7858,128.8427,59008.0
2018-10-08 11:30:00,135.87,136.03,135.38,135.71,41390.0,128.8143,128.966,128.3497,128.6626,41390.0
2018-10-08 11:40:00,135.71,135.78,135.17,135.27,12416.0,128.6626,128.7289,128.1506,128.2454,12416.0
2018-10-08 11:50:00,135.3,135.52,135.2,135.34,12844.0,128.2739,128.4824,128.1791,128.3118,12844.0
2018-10-08 12:00:00,135.25,135.35,135.12,135.26,7752.0,128.2265,128.3213,128.1032,128.2359,7752.0
2018-10-08 12:10:00,135.31,135.51,135.28,135.28,11492.0,128.2833,128.473,128.2549,128.2549,11492.0
2018-10-08 12:20:00,135.32,135.33,135.01,135.08,18932.0,128.2928,128.3023,127.9989,128.0653,18932.0
2018-10-08 12:30:00,135.03,135.11,134.96,135.07,9878.0,128.0179,128.0937,127.9515,128.0558,9878.0
2018-10-08 12:40:00,135.06,135.36,135.06,135.33,11841.0,128.0463,128.3308,128.0463,128.3023,11841.0
2018-10-08 12:50:00,135.28,135.36,135.26,135.3,11017.0,128.2549,128.3308,128.2359,128.2739,11017.0
2018-10-08 13:00:00,135.28,135.7,135.26,135.69,17816.0,128.2549,128.6531,128.2359,128.6436,17816.0
2018-10-08 13:10:00,135.67,135.68,135.41,135.53,15012.0,128.6247,128.6341,128.3782,128.4919,15012.0
2018-10-08 13:20:00,135.53,135.61,135.44,135.44,25864.0,128.4919,128.5678,128.4066,128.4066,25864.0
2018-10-08 13:30:00,135.46,135.73,135.41,135.41,14754.0,128.4256,128.6815,128.3782,128.3782,14754.0
2018-10-08 13:40:00,135.4,135.55,135.39,135.45,20216.0,128.3687,128.5109,128.3592,128.4161,20216.0
2018-10-08 13:50:00,135.42,135.5,135.36,135.37,12819.0,128.3876,128.4635,128.3308,128.3402,12819.0
2018-10-08 14:00:00,135.37,135.78,135.15,135.66,24515.0,128.3402,128.7289,128.1317,128.6152,24515.0
2018-10-08 14:10:00,135.62,135.93,135.62,135.78,21531.0,128.5772,128.8712,128.5772,128.7289,21531.0
2018-10-08 14:20:00,135.75,136.0,135.75,135.89,16017.0,128.7005,128.9375,128.7005,128.8332,16017.0
2018-10-08 14:30:00,135.88,136.01,135.83,135.87,11828.0,128.8237,128.947,128.7763,128.8143,11828.0
2018-10-08 14:40:00,135.81,136.0,135.78,136.0,15448.0,128.7574,128.9375,128.7289,128.9375,15448.0
2018-10-08 14:50:00,135.99,136.06,135.91,136.0,14726.0,128.928,128.9944,128.8522,128.9375,14726.0
2018-10-08 15:00:00,135.97,136.09,135.96,136.0,15534.0,128.9091,129.0228,128.8996,128.9375,15534.0
2018-10-08 15:10:00,135.99,136.09,135.93,135.94,16099.0,128.928,129.0228,128.8712,128.8806,16099.0
2018-10-08 15:20:00,135.94,135.99,135.84,135.99,14690.0,128.8806,128.928,128.7858,128.928,14690.0
2018-10-08 15:30:00,136.01,136.05,135.95,136.03,28881.0,128.947,128.9849,128.8901,128.966,28881.0
2018-10-08 15:40:00,136.03,136.24,135.97,136.12,30244.0,128.966,129.1651,128.9091,129.0513,30244.0
2018-10-08 15:50:00,136.13,136.18,135.99,136.07,82984.0,129.0608,129.1082,128.928,129.0039,82984.0
2018-10-09 09:30:00,135.98,136.01,134.75,135.2,18740.0,128.9186,128.947,127.7524,128.1791,18740.0
2018-10-09 09:40:00,135.06,135.24,134.31,135.22,18793.0,128.0463,128.217,127.3353,128.198,18793.0
2018-10-09 09:50:00,135.22,136.13,135.16,136.03,12628.0,128.198,129.0608,128.1411,128.966,12628.0
2018-10-09 10:00:00,136.14,136.14,135.65,135.69,22293.0,129.0702,129.0702,128.6057,128.6436,22293.0
2018-10-09 10:10:00,135.66,136.03,135.47,135.66,18503.0,128.6152,128.966,128.435,128.6152,18503.0
2018-10-09 10:20:00,135.61,136.01,135.52,135.83,18500.0,128.5678,128.947,128.4824,128.7763,18500.0
2018-10-09 10:30:00,135.84,136.13,135.76,135.95,11367.0,128.7858,129.0608,128.71,128.8901,11367.0
2018-10-09 10:40:00,135.97,136.05,135.7,135.8,55050.0,128.9091,128.9849,128.6531,128.7479,55050.0
2018-10-09 10:50:00,135.81,136.0,135.38,135.43,19288.0,128.7574,128.9375,128.3497,128.3971,19288.0
2018-10-09 11:00:00,135.46,136.14,135.46,135.97,22594.0,128.4256,129.0702,128.4256,128.9091,22594.0
2018-10-09 11:10:00,135.87,135.99,135.61,135.82,12624.0,128.8143,128.928,128.5678,128.7669,12624.0
2018-10-09 11:20:00,135.82,135.98,135.82,135.97,7434.0,128.7669,128.9186,128.7669,128.9091,7434.0
2018-10-09 11:30:00,135.94,135.94,135.58,135.8,8015.0,128.8806,128.8806,128.5393,128.7479,8015.0
2018-10-09 11:40:00,135.85,135.97,135.68,135.87,11098.0,128.7953,128.9091,128.6341,128.8143,11098.0
2018-10-09 11:50:00,135.92,136.1,135.91,136.07,13269.0,128.8617,129.0323,128.8522,129.0039,13269.0
2018-10-09 12:00:00,136.03,136.3,136.0,136.11,12156.0,128.966,129.2219,128.9375,129.0418,12156.0
2018-10-09 12:10:00,136.1,136.14,135.93,135.93,11190.0,129.0323,129.0702,128.8712,128.8712,11190.0
2018-10-09 12:20:00,135.9,135.95,135.74,135.91,8037.0,128.8427,128.8901,128.691,128.8522,8037.0
2018-10-09 12:30:00,135.91,136.16,135.86,136.12,16200.0,128.8522,129.0892,128.8048,129.0513,16200.0
2018-10-09 12:40:00,136.13,136.13,135.85,136.01,20599.0,129.0608,129.0608,128.7953,128.947,20599.0
2018-10-09 12:50:00,135.99,136.09,135.89,136.05,14108.0,128.928,129.0228,128.8332,128.9849,14108.0
2018-10-09 13:00:00,136.05,136.17,135.97,136.14,17915.0,128.9849,129.0987,128.9091,129.0702,17915.0
2018-10-09 13:10:00,136.16,136.27,136.14,136.17,11797.0,129.0892,129.1935,129.0702,129.0987,11797.0
2018-10-09 13:20:00,136.17,136.35,136.14,136.35,13174.0,129.0987,129.2693,129.0702,129.2693,13174.0
2018-10-09 13:30:00,136.36,136.43,136.25,136.26,30641.0,129.2788,129.3452,129.1745,129.184,30641.0
2018-10-09 13:40:00,136.27,136.4,136.13,136.4,45411.0,129.1935,129.3167,129.0608,129.3167,45411.0
2018-10-09 13:50:00,136.4,136.48,136.31,136.43,13228.0,129.3167,129.3926,129.2314,129.3452,13228.0
2018-10-09 14:00:00,136.42,136.57,136.37,136.57,21014.0,129.3357,129.4779,129.2883,129.4779,21014.0
2018-10-09 14:10:00,136.56,136.76,136.46,136.7,21652.0,129.4684,129.658,129.3736,129.6012,21652.0
2018-10-09 14:20:00,136.72,136.94,136.7,136.86,23333.0,129.6201,129.8287,129.6012,129.7529,23333.0
2018-10-09 14:30:00,136.86,136.92,136.7,136.92,24927.0,129.7529,129.8097,129.6012,129.8097,24927.0
2018-10-09 14:40:00,136.9,136.9,136.77,136.85,21814.0,129.7908,129.7908,129.6675,129.7434,21814.0
2018-10-09 14:50:00,136.86,137.08,136.84,136.95,25204.0,129.7529,129.9614,129.7339,129.8382,25204.0
2018-10-09 15:00:00,136.96,137.04,136.89,136.98,20158.0,129.8477,129.9235,129.7813,129.8666,20158.0
2018-10-09 15:10:00,136.95,136.97,136.84,136.89,21805.0,129.8382,129.8571,129.7339,129.7813,21805.0
2018-10-09 15:20:00,136.89,136.93,136.57,136.65,40606.0,129.7813,129.8192,129.4779,129.5538,40606.0
2018-10-09 15:30:00,136.64,136.76,136.58,136.67,56619.0,129.5443,129.658,129.4874,129.5727,56619.0
2018-10-09 15:40:00,136.67,136.75,136.52,136.64,47904.0,129.5727,129.6486,129.4305,129.5443,47904.0
2018-10-09 15:50:00,136.63,136.86,136.55,136.85,209002.0,129.5348,129.7529,129.459,129.7434,209002.0
2018-10-10 09:30:00,136.8,137.5,136.52,137.5,26383.0,129.696,130.3596,129.4305,130.3596,26383.0
2018-10-10 09:40:00,137.46,137.94,137.46,137.68,16850.0,130.3217,130.7768,130.3217,130.5303,16850.0
2018-10-10 09:50:00,137.62,137.74,137.12,137.33,24654.0,130.4734,130.5872,129.9994,130.1984,24654.0
2018-10-10 10:00:00,137.32,137.63,137.14,137.63,33449.0,130.189,130.4829,130.0183,130.4829,33449.0
2018-10-10 10:10:00,137.54,137.59,137.12,137.12,12305.0,130.3975,130.4449,129.9994,129.9994,12305.0
2018-10-10 10:20:00,137.22,137.89,137.22,137.74,21697.0,130.0942,130.7294,130.0942,130.5872,21697.0
2018-10-10 10:30:00,137.73,138.08,137.71,137.85,13041.0,130.5777,130.9095,130.5587,130.6914,13041.0
2018-10-10 10:40:00,137.79,138.41,137.71,138.07,13772.0,130.6346,131.2224,130.5587,130.9,13772.0
2018-10-10 10:50:00,138.22,138.45,137.94,138.15,17894.0,131.0422,131.2603,130.7768,130.9759,17894.0
2018-10-10 11:00:00,138.15,138.34,137.79,138.29,26956.0,130.9759,131.156,130.6346,131.1086,26956.0
2018-10-10 11:10:00,138.34,138.5,138.22,138.39,53667.0,131.156,131.3077,131.0422,131.2034,53667.0
2018-10-10 11:20:00,138.45,138.75,138.34,138.64,20343.0,131.2603,131.5447,131.156,131.4404,20343.0
2018-10-10 11:30:00,138.68,138.68,138.31,138.4,17266.0,131.4783,131.4783,131.1276,131.2129,17266.0
2018-10-10 11:40:00,138.46,138.83,138.42,138.81,10005.0,131.2698,131.6206,131.2318,131.6016,10005.0
2018-10-10 11:50:00,138.77,138.9,138.69,138.84,30522.0,131.5637,131.6869,131.4878,131.63,30522.0
2018-10-10 12:00:00,138.87,138.92,138.71,138.88,14569.0,131.6585,131.7059,131.5068,131.668,14569.0
2018-10-10 12:10:00,138.9,138.94,138.78,138.93,17879.0,131.6869,131.7248,131.5732,131.7154,17879.0
2018-10-10 12:20:00,138.9,138.9,138.55,138.59,12974.0,131.6869,131.6869,131.3551,131.393,12974.0
2018-10-10 12:30:00,138.64,138.71,138.58,138.59,13120.0,131.4404,131.5068,131.3835,131.393,13120.0
2018-10-10 12:40:00,138.61,138.61,138.34,138.46,20412.0,131.412,131.412,131.156,131.2698,20412.0
2018-10-10 12:50:00,138.49,138.64,138.48,138.55,11028.0,131.2982,131.4404,131.2887,131.3551,11028.0
2018-10-10 13:00:00,138.57,138.63,138.29,138.59,13114.0,131.3741,131.4309,131.1086,131.393,13114.0
2018-10-10 13:10:00,138.58,138.75,138.51,138.75,12141.0,131.3835,131.5447,131.3172,131.5447,12141.0
2018-10-10 13:20:00,138.75,138.75,138.51,138.56,12039.0,131.5447,131.5447,131.3172,131.3646,12039.0
2018-10-10 13:30:00,138.6,138.6,138.34,138.37,21064.0,131.4025,131.4025,131.156,131.1844,21064.0
2018-10-10 13:40:00,138.37,138.41,137.76,137.86,12888.0,131.1844,131.2224,130.6061,130.7009,12888.0
2018-10-10 13:50:00,137.91,137.91,137.37,137.39,24673.0,130.7483,130.7483,130.2364,130.2553,24673.0
2018-10-10 14:00:00,137.44,137.47,136.84,136.85,20635.0,130.3027,130.3312,129.7339,129.7434,20635.0
2018-10-10 14:10:00,136.82,136.98,136.56,136.84,29598.0,129.7149,129.8666,129.4684,129.7339,29598.0
2018-10-10 14:20:00,136.83,136.83,136.44,136.62,11345.0,129.7244,129.7244,129.3547,129.5253,11345.0
2018-10-10 14:30:00,136.63,136.84,136.53,136.65,13762.0,129.5348,129.7339,129.44,129.5538,13762.0
2018-10-10 14:40:00,136.66,136.99,136.6,136.9,27291.0,129.5632,129.8761,129.5064,129.7908,27291.0
2018-10-10 14:50:00,136.9,137.12,136.83,137.02,15475.0,129.7908,129.9994,129.7244,129.9045,15475.0
2018-10-10 15:00:00,137.05,137.05,136.5,136.52,14445.0,129.933,129.933,129.4116,129.4305,14445.0
2018-10-10 15:10:00,136.52,136.53,136.23,136.41,17226.0,129.4305,129.44,129.1556,129.3262,17226.0
2018-10-10 15:20:00,136.47,136.72,136.39,136.63,23657.0,129.3831,129.6201,129.3073,129.5348,23657.0
2018-10-10 15:30:00,136.59,136.61,135.96,135.98,27280.0,129.4969,129.5158,128.8996,128.9186,27280.0
2018-10-10 15:40:00,135.96,136.29,135.69,136.22,38734.0,128.8996,129.2125,128.6436,129.1461,38734.0
2018-10-10 15:50:00,136.19,136.23,135.4,135.52,89375.0,129.1176,129.1556,128.3687,128.4824,89375.0
2018-10-11 09:30:00,135.28,135.35,133.07,133.14,53805.0,128.2549,128.3213,126.1597,126.226,53805.0
2018-10-11 09:40:00,133.1,133.5,133.0,133.38,43892.0,126.1881,126.5673,126.0933,126.4536,43892.0
2018-10-11 09:50:00,133.39,133.63,133.36,133.63,26919.0,126.4631,126.6906,126.4346,126.6906,26919.0
2018-10-11 10:00:00,133.59,134.45,133.5,134.4,50188.0,126.6527,127.468,126.5673,127.4206,50188.0
2018-10-11 10:10:00,134.44,134.48,133.85,134.09,58587.0,127.4585,127.4964,126.8992,127.1267,58587.0
2018-10-11 10:20:00,134.0,134.0,133.25,133.25,25673.0,127.0414,127.0414,126.3303,126.3303,25673.0
2018-10-11 10:30:00,133.25,133.41,132.81,132.81,30693.0,126.3303,126.482,125.9132,125.9132,30693.0
2018-10-11 10:40:00,132.81,132.91,132.36,132.52,43904.0,125.9132,126.008,125.4865,125.6382,43904.0
2018-10-11 10:50:00,132.48,132.67,132.21,132.49,28526.0,125.6003,125.7804,125.3443,125.6098,28526.0
2018-10-11 11:00:00,132.49,132.59,131.8,131.83,38244.0,125.6098,125.7046,124.9556,124.9841,38244.0
2018-10-11 11:10:00,131.84,132.18,131.66,132.18,33527.0,124.9935,125.3159,124.8229,125.3159,33527.0
2018-10-11 11:20:00,132.22,132.72,132.18,132.55,34168.0,125.3538,125.8278,125.3159,125.6667,34168.0
2018-10-11 11:30:00,132.59,133.0,132.42,132.73,26462.0,125.7046,126.0933,125.5434,125.8373,26462.0
2018-10-11 11:40:00,132.77,133.43,132.77,133.43,25134.0,125.8752,126.501,125.8752,126.501,25134.0
2018-10-11 11:50:00,133.45,133.83,133.38,133.63,29262.0,126.5199,126.8802,126.4536,126.6906,29262.0
2018-10-11 12:00:00,133.61,133.96,133.47,133.75,26023.0,126.6716,127.0035,126.5389,126.8044,26023.0
2018-10-11 12:10:00,133.81,134.05,133.77,133.96,61998.0,126.8612,127.0888,126.8233,127.0035,61998.0
2018-10-11 12:20:00,133.96,134.43,133.96,134.28,32649.0,127.0035,127.449,127.0035,127.3068,32649.0
2018-10-11 12:30:00,134.28,134.29,133.58,133.65,15545.0,127.3068,127.3163,126.6432,126.7096,15545.0
2018-10-11 12:40:00,133.63,133.72,133.38,133.38,8716.0,126.6906,126.7759,126.4536,126.4536,8716.0
2018-10-11 12:50:00,133.38,133.47,133.07,133.19,12685.0,126.4536,126.5389,126.1597,126.2734,12685.0
2018-10-11 13:00:00,133.13,133.18,132.48,132.54,30712.0,126.2166,126.264,125.6003,125.6572,30712.0
2018-10-11 13:10:00,132.57,132.9,132.57,132.72,11196.0,125.6856,125.9985,125.6856,125.8278,11196.0
2018-10-11 13:20:00,132.66,132.66,131.96,132.03,16939.0,125.771,125.771,125.1073,125.1737,16939.0
2018-10-11 13:30:00,132.08,132.08,131.73,131.93,14857.0,125.2211,125.2211,124.8893,125.0789,14857.0
2018-10-11 13:40:00,131.89,131.94,131.36,131.45,22864.0,125.0409,125.0884,124.5385,124.6238,22864.0
2018-10-11 13:50:00,131.41,131.5,131.23,131.44,20162.0,124.5859,124.6712,124.4152,124.6143,20162.0
2018-10-11 14:00:00,131.48,131.55,131.05,131.12,23578.0,124.6522,124.7186,124.2446,124.3109,23578.0
2018-10-11 14:10:00,131.09,131.12,130.7,130.94,27902.0,124.2825,124.3109,123.9127,124.1403,27902.0
2018-10-11 14:20:00,130.89,131.17,130.79,130.87,24064.0,124.0929,124.3583,123.9981,124.0739,24064.0
2018-10-11 14:30:00,130.85,130.85,130.15,130.49,36877.0,124.055,124.055,123.3913,123.7137,36877.0
2018-10-11 14:40:00,130.44,130.57,129.47,130.08,43983.0,123.6662,123.7895,122.7466,123.3249,43983.0
2018-10-11 14:50:00,130.13,130.68,130.05,130.48,41579.0,123.3723,123.8938,123.2965,123.7042,41579.0
2018-10-11 15:00:00,130.4,130.77,129.97,130.0,33866.0,123.6283,123.9791,123.2207,123.2491,33866.0
2018-10-11 15:10:00,130.0,130.96,129.79,130.96,35410.0,123.2491,124.1592,123.05,124.1592,35410.0
2018-10-11 15:20:00,130.82,130.95,130.53,130.69,20782.0,124.0265,124.1498,123.7516,123.9033,20782.0
2018-10-11 15:30:00,130.59,130.78,130.04,130.36,42052.0,123.8085,123.9886,123.287,123.5904,42052.0
2018-10-11 15:40:00,130.32,130.42,129.29,129.35,45768.0,123.5525,123.6473,122.576,122.6329,45768.0
2018-10-11 15:50:00,129.33,129.95,129.14,129.24,133307.0,122.6139,123.2017,122.4338,122.5286,133307.0
2018-10-12 09:30:00,130.0,130.73,129.13,130.16,75450.0,123.2491,123.9412,122.4243,123.4008,75450.0
2018-10-12 09:40:00,130.31,130.67,130.13,130.46,12445.0,123.543,123.8843,123.3723,123.6852,12445.0
2018-10-12 09:50:00,130.49,130.97,130.33,130.97,12389.0,123.7137,124.1687,123.562,124.1687,12389.0
2018-10-12 10:00:00,130.91,131.03,130.6,130.91,96747.0,124.1118,124.2256,123.8179,124.1118,96747.0
2018-10-12 10:10:00,130.9,130.94,130.6,130.8,19753.0,124.1024,124.1403,123.8179,124.0076,19753.0
2018-10-12 10:20:00,130.82,130.9,130.42,130.61,22202.0,124.0265,124.1024,123.6473,123.8274,22202.0
2018-10-12 10:30:00,130.65,131.68,130.51,131.68,16959.0,123.8653,124.8419,123.7326,124.8419,16959.0
2018-10-12 10:40:00,131.68,131.77,130.96,131.14,14331.0,124.8419,124.9272,124.1592,124.3299,14331.0
2018-10-12 10:50:00,131.13,131.34,131.1,131.17,26239.0,124.3204,124.5195,124.292,124.3583,26239.0
2018-10-12 11:00:00,131.13,131.26,130.92,131.0,29539.0,124.3204,124.4437,124.1213,124.1972,29539.0
2018-10-12 11:10:00,131.04,131.33,130.99,131.09,45545.0,124.2351,124.51,124.1877,124.2825,45545.0
2018-10-12 11:20:00,131.06,131.27,130.94,131.06,21048.0,124.254,124.4531,124.1403,124.254,21048.0
2018-10-12 11:30:00,131.05,131.17,130.7,130.73,10413.0,124.2446,124.3583,123.9127,123.9412,10413.0
2018-10-12 11:40:00,130.75,130.75,130.15,130.37,10867.0,123.9601,123.9601,123.3913,123.5999,10867.0
2018-10-12 11:50:00,130.37,130.53,130.27,130.38,10888.0,123.5999,123.7516,123.5051,123.6094,10888.0
2018-10-12 12:00:00,130.36,130.4,130.11,130.24,14915.0,123.5904,123.6283,123.3534,123.4766,14915.0
2018-10-12 12:10:00,130.19,130.36,130.06,130.07,12873.0,123.4292,123.5904,123.306,123.3155,12873.0
2018-10-12 12:20:00,130.01,130.18,129.78,129.95,15233.0,123.2586,123.4197,123.0405,123.2017,15233.0
2018-10-12 12:30:00,129.95,130.02,129.64,129.64,7408.0,123.2017,123.2681,122.9078,122.9078,7408.0
2018-10-12 12:40:00,129.62,129.66,129.17,129.17,15308.0,122.8888,122.9268,122.4622,122.4622,15308.0
2018-10-12 12:50:00,129.21,129.62,129.1,129.61,22195.0,122.5001,122.8888,122.3958,122.8793,22195.0
2018-10-12 13:00:00,129.58,129.94,129.46,129.9,16440.0,122.8509,123.1922,122.7371,123.1543,16440.0
2018-10-12 13:10:00,129.97,130.02,129.54,129.62,9692.0,123.2207,123.2681,122.813,122.8888,9692.0
2018-10-12 13:20:00,129.68,129.89,129.37,129.4,11184.0,122.9457,123.1448,122.6518,122.6803,11184.0
2018-10-12 13:30:00,129.44,129.45,129.01,129.12,19408.0,122.7182,122.7277,122.3105,122.4148,19408.0
2018-10-12 13:40:00,129.14,129.57,128.86,129.55,18267.0,122.4338,122.8414,122.1683,122.8225,18267.0
2018-10-12 13:50:00,129.51,129.74,129.38,129.48,12901.0,122.7845,123.0026,122.6613,122.7561,12901.0
2018-10-12 14:00:00,129.4,129.4,129.23,129.23,8099.0,122.6803,122.6803,122.5191,122.5191,8099.0
2018-10-12 14:10:00,129.15,129.79,128.94,129.79,34240.0,122.4432,123.05,122.2441,123.05,34240.0
2018-10-12 14:20:00,129.82,129.83,129.49,129.82,11252.0,123.0784,123.0879,122.7656,123.0784,11252.0
2018-10-12 14:30:00,129.82,129.85,129.5,129.5,7622.0,123.0784,123.1069,122.7751,122.7751,7622.0
2018-10-12 14:40:00,129.52,129.58,129.26,129.44,12702.0,122.794,122.8509,122.5475,122.7182,12702.0
2018-10-12 14:50:00,129.47,130.1,129.46,130.1,12343.0,122.7466,123.3439,122.7371,123.3439,12343.0
2018-10-12 15:00:00,130.06,130.2,129.84,130.16,14461.0,123.306,123.4387,123.0974,123.4008,14461.0
2018-10-12 15:10:00,130.19,130.53,130.11,130.15,40624.0,123.4292,123.7516,123.3534,123.3913,40624.0
2018-10-12 15:20:00,130.19,130.83,130.19,130.79,13603.0,123.4292,124.036,123.4292,123.9981,13603.0
2018-10-12 15:30:00,130.79,130.96,130.6,130.63,23595.0,123.9981,124.1592,123.8179,123.8464,23595.0
2018-10-12 15:40:00,130.65,131.19,130.65,131.02,33118.0,123.8653,124.3773,123.8653,124.2161,33118.0
2018-10-12 15:50:00,131.03,131.25,130.73,130.75,97415.0,124.2256,124.4342,123.9412,123.9601,97415.0
2018-10-15 09:30:00,130.38,131.59,130.26,131.14,38351.0,123.6094,124.7565,123.4956,124.3299,38351.0
2018-10-15 09:40:00,131.16,131.29,130.91,131.0,33019.0,124.3489,124.4721,124.1118,124.1972,33019.0
2018-10-15 09:50:00,131.0,131.25,130.67,130.67,14921.0,124.1972,124.4342,123.8843,123.8843,14921.0
2018-10-15 10:00:00,130.81,130.87,130.22,130.34,19815.0,124.017,124.0739,123.4577,123.5714,19815.0
2018-10-15 10:10:00,130.39,130.61,129.9,130.26,19500.0,123.6188,123.8274,123.1543,123.4956,19500.0
2018-10-15 10:20:00,130.32,130.77,130.28,130.61,19385.0,123.5525,123.9791,123.5146,123.8274,19385.0
2018-10-15 10:30:00,130.69,130.99,130.69,130.96,10588.0,123.9033,124.1877,123.9033,124.1592,10588.0
2018-10-15 10:40:00,130.97,131.31,130.95,131.22,10611.0,124.1687,124.4911,124.1498,124.4057,10611.0
2018-10-15 10:50:00,131.14,131.17,130.93,130.97,7701.0,124.3299,124.3583,124.1308,124.1687,7701.0
2018-10-15 11:00:00,131.0,131.09,130.78,130.87,15267.0,124.1972,124.2825,123.9886,124.0739,15267.0
2018-10-15 11:10:00,130.84,130.84,130.51,130.53,10934.0,124.0455,124.0455,123.7326,123.7516,10934.0
2018-10-15 11:20:00,130.55,130.91,130.42,130.91,18141.0,123.7705,124.1118,123.6473,124.1118,18141.0
2018-10-15 11:30:00,130.91,131.22,130.91,131.14,9976.0,124.1118,124.4057,124.1118,124.3299,9976.0
2018-10-15 11:40:00,131.14,131.37,131.07,131.25,9251.0,124.3299,124.548,124.2635,124.4342,9251.0
2018-10-15 11:50:00,131.25,131.25,130.68,130.68,5052.0,124.4342,124.4342,123.8938,123.8938,5052.0
2018-10-15 12:00:00,130.63,130.68,130.4,130.57,6672.0,123.8464,123.8938,123.6283,123.7895,6672.0
2018-10-15 12:10:00,130.56,131.2,130.52,131.2,11962.0,123.78,124.3868,123.7421,124.3868,11962.0
2018-10-15 12:20:00,131.24,131.49,131.23,131.49,8984.0,124.4247,124.6617,124.4152,124.6617,8984.0
2018-10-15 12:30:00,131.5,131.96,131.47,131.84,27631.0,124.6712,125.1073,124.6428,124.9935,27631.0
2018-10-15 12:40:00,131.85,132.05,131.71,132.05,6774.0,125.003,125.1926,124.8703,125.1926,6774.0
2018-10-15 12:50:00,132.13,132.37,132.0,132.01,16376.0,125.2685,125.496,125.1452,125.1547,16376.0
2018-10-15 13:00:00,132.03,132.2,131.95,132.16,22573.0,125.1737,125.3348,125.0978,125.2969,22573.0
2018-10-15 13:10:00,132.15,132.15,131.99,132.07,9579.0,125.2874,125.2874,125.1358,125.2116,9579.0
2018-10-15 13:20:00,132.07,132.12,131.76,131.88,18753.0,125.2116,125.259,124.9177,125.0315,18753.0
2018-10-15 13:30:00,131.82,132.17,131.81,132.1,17255.0,124.9746,125.3064,124.9651,125.24,17255.0
2018-10-15 13:40:00,132.12,132.22,131.96,132.0,18034.0,125.259,125.3538,125.1073,125.1452,18034.0
2018-10-15 13:50:00,132.0,132.17,131.79,132.12,24867.0,125.1452,125.3064,124.9461,125.259,24867.0
2018-10-15 14:00:00,132.16,132.26,131.96,132.16,9892.0,125.2969,125.3917,125.1073,125.2969,9892.0
2018-10-15 14:10:00,132.15,132.17,131.8,131.83,11517.0,125.2874,125.3064,124.9556,124.9841,11517.0
2018-10-15 14:20:00,131.82,132.08,131.78,131.81,14077.0,124.9746,125.2211,124.9367,124.9651,14077.0
2018-10-15 14:30:00,131.81,131.94,131.78,131.85,15821.0,124.9651,125.0884,124.9367,125.003,15821.0
2018-10-15 14:40:00,131.87,132.18,131.86,132.17,13370.0,125.022,125.3159,125.0125,125.3064,13370.0
2018-10-15 14:50:00,132.21,132.44,132.07,132.15,9910.0,125.3443,125.5624,125.2116,125.2874,9910.0
2018-10-15 15:00:00,132.15,132.19,131.78,131.8,14901.0,125.2874,125.3254,124.9367,124.9556,14901.0
2018-10-15 15:10:00,131.84,132.0,131.79,131.83,25371.0,124.9935,125.1452,124.9461,124.9841,25371.0
2018-10-15 15:20:00,131.82,132.02,131.82,131.95,26023.0,124.9746,125.1642,124.9746,125.0978,26023.0
2018-10-15 15:30:00,131.93,132.01,131.75,131.83,16244.0,125.0789,125.1547,124.9082,124.9841,16244.0
2018-10-15 15:40:00,131.83,132.09,131.73,132.01,27680.0,124.9841,125.2306,124.8893,125.1547,27680.0
2018-10-15 15:50:00,132.0,132.01,131.37,131.4,90246.0,125.1452,125.1547,124.548,124.5764,90246.0
2018-10-16 09:30:00,132.04,132.1,131.04,131.18,17782.0,125.1832,125.24,124.2351,124.3678,17782.0
2018-10-16 09:40:00,131.56,131.94,131.36,131.5,11054.0,124.7281,125.0884,124.5385,124.6712,11054.0
2018-10-16 09:50:00,131.5,131.73,131.32,131.62,7555.0,124.6712,124.8893,124.5005,124.785,7555.0
2018-10-16 10:00:00,131.68,132.13,131.68,132.06,23891.0,124.8419,125.2685,124.8419,125.2021,23891.0
2018-10-16 10:10:00,132.11,132.49,132.07,132.41,13585.0,125.2495,125.6098,125.2116,125.5339,13585.0
2018-10-16 10:20:00,132.51,132.57,132.14,132.14,8784.0,125.6288,125.6856,125.278,125.278,8784.0
2018-10-16 10:30:00,131.95,132.17,131.91,132.0,12064.0,125.0978,125.3064,125.0599,125.1452,12064.0
2018-10-16 10:40:00,132.02,132.58,132.02,132.51,15868.0,125.1642,125.6951,125.1642,125.6288,15868.0
2018-10-16 10:50:00,132.47,132.62,132.47,132.51,10748.0,125.5908,125.733,125.5908,125.6288,10748.0
2018-10-16 11:00:00,132.51,132.74,132.47,132.49,11456.0,125.6288,125.8468,125.5908,125.6098,11456.0
2018-10-16 11:10:00,132.48,132.62,132.36,132.56,14359.0,125.6003,125.733,125.4865,125.6762,14359.0
2018-10-16 11:20:00,132.63,132.65,132.41,132.52,9172.0,125.7425,125.7615,125.5339,125.6382,9172.0
2018-10-16 11:30:00,132.48,132.55,132.43,132.45,8611.0,125.6003,125.6667,125.5529,125.5719,8611.0
2018-10-16 11:40:00,132.49,132.67,132.45,132.57,9028.0,125.6098,125.7804,125.5719,125.6856,9028.0
2018-10-16 11:50:00,132.57,132.63,132.44,132.56,8247.0,125.6856,125.7425,125.5624,125.6762,8247.0
2018-10-16 12:00:00,132.57,132.64,132.48,132.64,6502.0,125.6856,125.752,125.6003,125.752,6502.0
2018-10-16 12:10:00,132.65,132.66,132.34,132.4,9008.0,125.7615,125.771,125.4676,125.5245,9008.0
2018-10-16 12:20:00,132.4,132.48,132.36,132.43,6849.0,125.5245,125.6003,125.4865,125.5529,6849.0
2018-10-16 12:30:00,132.42,132.55,132.42,132.45,6907.0,125.5434,125.6667,125.5434,125.5719,6907.0
2018-10-16 12:40:00,132.45,132.45,132.18,132.18,7071.0,125.5719,125.5719,125.3159,125.3159,7071.0
2018-10-16 12:50:00,132.2,132.4,132.12,132.19,10202.0,125.3348,125.5245,125.259,125.3254,10202.0
2018-10-16 13:00:00,132.25,132.26,131.95,131.96,10332.0,125.3823,125.3917,125.0978,125.1073,10332.0
2018-10-16 13:10:00,131.94,132.12,131.91,132.03,10341.0,125.0884,125.259,125.0599,125.1737,10341.0
2018-10-16 13:20:00,132.03,132.65,131.99,132.6,31683.0,125.1737,125.7615,125.1358,125.7141,31683.0
2018-10-16 13:30:00,132.61,132.76,132.5,132.65,8291.0,125.7236,125.8658,125.6193,125.7615,8291.0
2018-10-16 13:40:00,132.67,133.57,132.62,133.54,17521.0,125.7804,126.6337,125.733,126.6053,17521.0
2018-10-16 13:50:00,133.66,133.86,133.04,133.3,13020.0,126.719,126.9086,126.1312,126.3777,13020.0
2018-10-16 14:00:00,133.45,133.57,133.18,133.54,8717.0,126.5199,126.6337,126.264,126.6053,8717.0
2018-10-16 14:10:00,133.54,133.64,133.34,133.49,13939.0,126.6053,126.7001,126.4156,126.5579,13939.0
2018-10-16 14:20:00,133.57,133.62,133.38,133.47,10390.0,126.6337,126.6811,126.4536,126.5389,10390.0
2018-10-16 14:30:00,133.52,133.87,133.44,133.58,22713.0,126.5863,126.9181,126.5105,126.6432,22713.0
2018-10-16 14:40:00,133.63,133.68,133.47,133.5,26924.0,126.6906,126.738,126.5389,126.5673,26924.0
2018-10-16 14:50:00,133.53,133.56,133.25,133.25,18422.0,126.5958,126.6242,126.3303,126.3303,18422.0
2018-10-16 15:00:00,133.28,133.28,132.75,132.96,22823.0,126.3588,126.3588,125.8563,126.0554,22823.0
2018-10-16 15:10:00,132.91,133.01,132.76,132.85,13157.0,126.008,126.1028,125.8658,125.9511,13157.0
2018-10-16 15:20:00,132.88,132.89,132.7,132.75,17084.0,125.9795,125.989,125.8089,125.8563,17084.0
2018-10-16 15:30:00,132.75,133.05,132.73,133.04,23533.0,125.8563,126.1407,125.8373,126.1312,23533.0
2018-10-16 15:40:00,133.04,133.35,133.04,133.31,42523.0,126.1312,126.4251,126.1312,126.3872,42523.0
2018-10-16 15:50:00,133.35,133.49,133.22,133.43,83044.0,126.4251,126.5579,126.3019,126.501,83044.0
2018-10-17 09:30:00,133.43,134.7,132.81,134.69,18547.0,126.501,127.705,125.9132,127.6955,18547.0
2018-10-17 09:40:00,134.68,135.37,134.55,135.23,25141.0,127.6861,128.3402,127.5628,128.2075,25141.0
2018-10-17 09:50:00,135.25,135.71,135.13,135.29,23724.0,128.2265,128.6626,128.1127,128.2644,23724.0
2018-10-17 10:00:00,135.25,135.46,134.99,135.16,26032.0,128.2265,128.4256,127.98,128.1411,26032.0
2018-10-17 10:10:00,135.11,135.28,134.32,134.48,18215.0,128.0937,128.2549,127.3448,127.4964,18215.0
2018-10-17 10:20:00,134.41,135.05,134.34,135.04,15770.0,127.4301,128.0368,127.3637,128.0274,15770.0
2018-10-17 10:30:00,135.03,135.23,134.89,135.22,14870.0,128.0179,128.2075,127.8852,128.198,14870.0
2018-10-17 10:40:00,135.23,135.47,135.16,135.33,24132.0,128.2075,128.435,128.1411,128.3023,24132.0
2018-10-17 10:50:00,135.36,135.77,135.16,135.16,24957.0,128.3308,128.7195,128.1411,128.1411,24957.0
2018-10-17 11:00:00,135.15,135.15,134.66,134.87,15859.0,128.1317,128.1317,127.6671,127.8662,15859.0
2018-10-17 11:10:00,134.8,135.02,134.4,134.69,29117.0,127.7998,128.0084,127.4206,127.6955,29117.0
2018-10-17 11:20:00,134.64,135.0,134.54,135.0,11845.0,127.6481,127.9894,127.5533,127.9894,11845.0
2018-10-17 11:30:00,135.05,135.77,134.99,135.61,21278.0,128.0368,128.7195,127.98,128.5678,21278.0
2018-10-17 11:40:00,135.59,136.2,135.59,136.14,16807.0,128.5488,129.1271,128.5488,129.0702,16807.0
2018-10-17 11:50:00,136.09,136.92,136.05,136.68,27388.0,129.0228,129.8097,128.9849,129.5822,27388.0
2018-10-17 12:00:00,136.7,137.12,136.41,136.96,24906.0,129.6012,129.9994,129.3262,129.8477,24906.0
2018-10-17 12:10:00,136.98,137.04,136.72,136.86,16834.0,129.8666,129.9235,129.6201,129.7529,16834.0
2018-10-17 12:20:00,136.89,136.89,136.33,136.4,13962.0,129.7813,129.7813,129.2504,129.3167,13962.0
2018-10-17 12:30:00,136.36,136.36,136.0,136.13,10727.0,129.2788,129.2788,128.9375,129.0608,10727.0
2018-10-17 12:40:00,136.16,136.35,135.69,135.69,11922.0,129.0892,129.2693,128.6436,128.6436,11922.0
2018-10-17 12:50:00,135.72,136.3,135.72,136.24,9515.0,128.6721,129.2219,128.6721,129.1651,9515.0
2018-10-17 13:00:00,136.28,136.73,136.21,136.62,10858.0,129.203,129.6296,129.1366,129.5253,10858.0
2018-10-17 13:10:00,136.6,136.73,136.49,136.54,9515.0,129.5064,129.6296,129.4021,129.4495,9515.0
2018-10-17 13:20:00,136.59,136.71,136.16,136.19,12286.0,129.4969,129.6106,129.0892,129.1176,12286.0
2018-10-17 13:30:00,136.24,136.51,136.21,136.21,9150.0,129.1651,129.421,129.1366,129.1366,9150.0
2018-10-17 13:40:00,136.22,136.42,136.17,136.4,12197.0,129.1461,129.3357,129.0987,129.3167,12197.0
2018-10-17 13:50:00,136.41,136.46,136.26,136.36,19280.0,129.3262,129.3736,129.184,129.2788,19280.0
2018-10-17 14:00:00,136.31,136.31,135.98,136.24,41169.0,129.2314,129.2314,128.9186,129.1651,41169.0
2018-10-17 14:10:00,136.25,136.25,135.68,135.73,13706.0,129.1745,129.1745,128.6341,128.6815,13706.0
2018-10-17 14:20:00,135.68,135.79,135.31,135.62,21867.0,128.6341,128.7384,128.2833,128.5772,21867.0
2018-10-17 14:30:00,135.62,135.91,135.58,135.91,10189.0,128.5772,128.8522,128.5393,128.8522,10189.0
2018-10-17 14:40:00,135.94,136.08,135.67,135.68,17733.0,128.8806,129.0134,128.6247,128.6341,17733.0
2018-10-17 14:50:00,135.64,135.98,135.64,135.85,15972.0,128.5962,128.9186,128.5962,128.7953,15972.0
2018-10-17 15:00:00,135.91,135.96,135.6,135.77,21347.0,128.8522,128.8996,128.5583,128.7195,21347.0
2018-10-17 15:10:00,135.77,135.92,135.38,135.38,17972.0,128.7195,128.8617,128.3497,128.3497,17972.0
2018-10-17 15:20:00,135.45,135.61,135.37,135.52,13473.0,128.4161,128.5678,128.3402,128.4824,13473.0
2018-10-17 15:30:00,135.49,135.49,134.95,135.02,53484.0,128.454,128.454,127.942,128.0084,53484.0
2018-10-17 15:40:00,135.01,135.02,134.71,134.9,44706.0,127.9989,128.0084,127.7145,127.8946,44706.0
2018-10-17 15:50:00,134.88,135.07,134.85,135.01,105324.0,127.8757,128.0558,127.8472,127.9989,105324.0
2018-10-18 09:30:00,135.0,135.38,134.69,134.77,26193.0,127.9894,128.3497,127.6955,127.7714,26193.0
2018-10-18 09:40:00,134.7,134.75,133.9,134.07,27653.0,127.705,127.7524,126.9466,127.1077,27653.0
2018-10-18 09:50:00,134.06,134.37,133.93,134.28,16537.0,127.0983,127.3922,126.975,127.3068,16537.0
2018-10-18 10:00:00,134.31,134.39,133.86,133.99,36253.0,127.3353,127.4111,126.9086,127.0319,36253.0
2018-10-18 10:10:00,133.92,134.42,133.89,134.42,9252.0,126.9655,127.4396,126.9371,127.4396,9252.0
2018-10-18 10:20:00,134.37,134.6,134.29,134.5,11718.0,127.3922,127.6102,127.3163,127.5154,11718.0
2018-10-18 10:30:00,134.64,135.18,134.6,135.0,14728.0,127.6481,128.1601,127.6102,127.9894,14728.0
2018-10-18 10:40:00,134.97,135.17,134.87,135.06,12540.0,127.961,128.1506,127.8662,128.0463,12540.0
2018-10-18 10:50:00,135.03,135.1,134.65,134.87,19980.0,128.0179,128.0843,127.6576,127.8662,19980.0
2018-10-18 11:00:00,134.8,134.89,134.5,134.57,14849.0,127.7998,127.8852,127.5154,127.5818,14849.0
2018-10-18 11:10:00,134.6,134.63,134.08,134.08,38701.0,127.6102,127.6387,127.1172,127.1172,38701.0
2018-10-18 11:20:00,134.11,134.23,133.88,133.88,26849.0,127.1457,127.2594,126.9276,126.9276,26849.0
2018-10-18 11:30:00,133.88,133.96,133.43,133.76,16125.0,126.9276,127.0035,126.501,126.8138,16125.0
2018-10-18 11:40:00,133.77,133.89,133.28,133.35,15356.0,126.8233,126.9371,126.3588,126.4251,15356.0
2018-10-18 11:50:00,133.38,133.63,133.13,133.42,11021.0,126.4536,126.6906,126.2166,126.4915,11021.0
2018-10-18 12:00:00,133.44,133.59,133.18,133.36,10178.0,126.5105,126.6527,126.264,126.4346,10178.0
2018-10-18 12:10:00,133.31,133.55,133.18,133.27,8812.0,126.3872,126.6147,126.264,126.3493,8812.0
2018-10-18 12:20:00,133.34,133.64,133.28,133.36,10761.0,126.4156,126.7001,126.3588,126.4346,10761.0
2018-10-18 12:30:00,133.32,133.5,133.24,133.37,12107.0,126.3967,126.5673,126.3208,126.4441,12107.0
2018-10-18 12:40:00,133.41,133.68,133.4,133.59,54070.0,126.482,126.738,126.4725,126.6527,54070.0
2018-10-18 12:50:00,133.77,133.91,133.48,133.48,15007.0,126.8233,126.956,126.5484,126.5484,15007.0
2018-10-18 13:00:00,133.48,133.67,133.28,133.36,9280.0,126.5484,126.7285,126.3588,126.4346,9280.0
2018-10-18 13:10:00,133.44,133.54,132.97,132.97,20574.0,126.5105,126.6053,126.0649,126.0649,20574.0
2018-10-18 13:20:00,133.03,133.04,132.62,132.65,9652.0,126.1217,126.1312,125.733,125.7615,9652.0
2018-10-18 13:30:00,132.67,132.89,132.46,132.48,22682.0,125.7804,125.989,125.5813,125.6003,22682.0
2018-10-18 13:40:00,132.49,132.49,132.04,132.19,17647.0,125.6098,125.6098,125.1832,125.3254,17647.0
2018-10-18 13:50:00,132.26,132.29,131.96,132.02,21876.0,125.3917,125.4202,125.1073,125.1642,21876.0
2018-10-18 14:00:00,132.13,132.44,132.08,132.34,14803.0,125.2685,125.5624,125.2211,125.4676,14803.0
2018-10-18 14:10:00,132.34,132.51,132.15,132.15,20768.0,125.4676,125.6288,125.2874,125.2874,20768.0
2018-10-18 14:20:00,132.17,132.51,132.17,132.33,23027.0,125.3064,125.6288,125.3064,125.4581,23027.0
2018-10-18 14:30:00,132.3,132.49,132.18,132.26,24359.0,125.4297,125.6098,125.3159,125.3917,24359.0
2018-10-18 14:40:00,132.24,132.68,132.15,132.53,16306.0,125.3728,125.7899,125.2874,125.6477,16306.0
2018-10-18 14:50:00,132.55,132.76,132.48,132.48,17620.0,125.6667,125.8658,125.6003,125.6003,17620.0
2018-10-18 15:00:00,132.51,132.58,132.12,132.13,17055.0,125.6288,125.6951,125.259,125.2685,17055.0
2018-10-18 15:10:00,132.13,132.49,131.95,132.28,19883.0,125.2685,125.6098,125.0978,125.4107,19883.0
2018-10-18 15:20:00,132.27,132.71,132.26,132.61,19880.0,125.4012,125.8184,125.3917,125.7236,19880.0
2018-10-18 15:30:00,132.59,132.68,132.34,132.66,35947.0,125.7046,125.7899,125.4676,125.771,35947.0
2018-10-18 15:40:00,132.69,132.96,132.57,132.78,51185.0,125.7994,126.0554,125.6856,125.8847,51185.0
2018-10-18 15:50:00,132.78,132.78,132.48,132.7,113146.0,125.8847,125.8847,125.6003,125.8089,113146.0
2018-10-19 09:30:00,132.95,133.3,132.22,132.94,72974.0,126.0459,126.3777,125.3538,126.0364,72974.0
2018-10-19 09:40:00,133.01,134.16,133.01,134.16,13023.0,126.1028,127.1931,126.1028,127.1931,13023.0
2018-10-19 09:50:00,133.98,134.61,133.91,134.49,25251.0,127.0224,127.6197,126.956,127.5059,25251.0
2018-10-19 10:00:00,134.51,134.95,134.44,134.45,13139.0,127.5249,127.942,127.4585,127.468,13139.0
2018-10-19 10:10:00,134.55,135.05,134.49,134.91,12592.0,127.5628,128.0368,127.5059,127.9041,12592.0
2018-10-19 10:20:00,135.05,135.05,134.42,134.46,15643.0,128.0368,128.0368,127.4396,127.4775,15643.0
2018-10-19 10:30:00,134.45,134.91,134.37,134.56,11998.0,127.468,127.9041,127.3922,127.5723,11998.0
2018-10-19 10:40:00,134.53,134.86,134.37,134.66,13785.0,127.5439,127.8567,127.3922,127.6671,13785.0
2018-10-19 10:50:00,134.66,134.91,134.6,134.79,17184.0,127.6671,127.9041,127.6102,127.7904,17184.0
2018-10-19 11:00:00,134.81,134.85,134.52,134.72,12529.0,127.8093,127.8472,127.5344,127.724,12529.0
2018-10-19 11:10:00,134.75,134.92,134.64,134.78,11782.0,127.7524,127.9136,127.6481,127.7809,11782.0
2018-10-19 11:20:00,134.82,134.87,134.41,134.5,12561.0,127.8188,127.8662,127.4301,127.5154,12561.0
2018-10-19 11:30:00,134.53,134.63,134.32,134.42,34347.0,127.5439,127.6387,127.3448,127.4396,34347.0
2018-10-19 11:40:00,134.44,134.45,134.16,134.16,9944.0,127.4585,127.468,127.1931,127.1931,9944.0
2018-10-19 11:50:00,134.15,134.42,134.15,134.39,7193.0,127.1836,127.4396,127.1836,127.4111,7193.0
2018-10-19 12:00:00,134.45,134.48,134.23,134.23,9232.0,127.468,127.4964,127.2594,127.2594,9232.0
2018-10-19 12:10:00,134.23,134.23,133.84,133.92,8776.0,127.2594,127.2594,126.8897,126.9655,8776.0
2018-10-19 12:20:00,133.94,133.97,133.69,133.76,9705.0,126.9845,127.0129,126.7475,126.8138,9705.0
2018-10-19 12:30:00,133.75,133.88,133.64,133.79,23999.0,126.8044,126.9276,126.7001,126.8423,23999.0
2018-10-19 12:40:00,133.79,133.87,133.62,133.74,11706.0,126.8423,126.9181,126.6811,126.7949,11706.0
2018-10-19 12:50:00,133.82,133.82,133.48,133.68,9819.0,126.8707,126.8707,126.5484,126.738,9819.0
2018-10-19 13:00:00,133.67,133.88,133.53,133.82,11450.0,126.7285,126.9276,126.5958,126.8707,11450.0
2018-10-19 13:10:00,133.89,134.17,133.83,134.0,10277.0,126.9371,127.2025,126.8802,127.0414,10277.0
2018-10-19 13:20:00,133.99,134.06,133.92,133.96,13221.0,127.0319,127.0983,126.9655,127.0035,13221.0
2018-10-19 13:30:00,133.95,134.18,133.9,133.94,14879.0,126.994,127.212,126.9466,126.9845,14879.0
2018-10-19 13:40:00,133.93,134.0,133.63,133.68,8507.0,126.975,127.0414,126.6906,126.738,8507.0
2018-10-19 13:50:00,133.67,133.7,133.46,133.54,15704.0,126.7285,126.757,126.5294,126.6053,15704.0
2018-10-19 14:00:00,133.54,133.68,132.73,132.8,22423.0,126.6053,126.738,125.8373,125.9037,22423.0
2018-10-19 14:10:00,132.81,132.87,132.62,132.78,9643.0,125.9132,125.9701,125.733,125.8847,9643.0
2018-10-19 14:20:00,132.74,132.87,132.64,132.67,14969.0,125.8468,125.9701,125.752,125.7804,14969.0
2018-10-19 14:30:00,132.67,133.08,132.63,132.92,10783.0,125.7804,126.1692,125.7425,126.0175,10783.0
2018-10-19 14:40:00,132.93,133.07,132.76,132.99,9465.0,126.0269,126.1597,125.8658,126.0838,9465.0
2018-10-19 14:50:00,132.99,133.05,132.42,132.48,15354.0,126.0838,126.1407,125.5434,125.6003,15354.0
2018-10-19 15:00:00,132.5,132.68,132.25,132.36,17637.0,125.6193,125.7899,125.3823,125.4865,17637.0
2018-10-19 15:10:00,132.31,132.59,132.19,132.5,19615.0,125.4391,125.7046,125.3254,125.6193,19615.0
2018-10-19 15:20:00,132.46,132.86,132.38,132.75,17064.0,125.5813,125.9606,125.5055,125.8563,17064.0
2018-10-19 15:30:00,132.75,132.87,132.55,132.56,34914.0,125.8563,125.9701,125.6667,125.6762,34914.0
2018-10-19 15:40:00,132.57,132.89,132.48,132.82,45898.0,125.6856,125.989,125.6003,125.9227,45898.0
2018-10-19 15:50:00,132.81,132.9,132.33,132.39,152495.0,125.9132,125.9985,125.4581,125.515,152495.0
2018-10-22 09:30:00,129.63,131.6,128.72,128.99,73983.0,122.8983,124.766,122.0356,122.2915,73983.0
2018-10-22 09:40:00,129.04,129.32,128.27,128.85,24303.0,122.3389,122.6044,121.6089,122.1588,24303.0
2018-10-22 09:50:00,128.91,128.99,127.02,127.39,61886.0,122.2157,122.2915,120.4238,120.7746,61886.0
2018-10-22 10:00:00,127.31,127.97,127.17,127.35,36525.0,120.6988,121.3245,120.5661,120.7367,36525.0
2018-10-22 10:10:00,127.2,127.48,125.73,126.06,47636.0,120.5945,120.86,119.2008,119.5137,47636.0
2018-10-22 10:20:00,126.05,126.71,125.81,126.4,68283.0,119.5042,120.1299,119.2767,119.836,68283.0
2018-10-22 10:30:00,126.45,127.72,126.38,127.01,61925.0,119.8834,121.0875,119.8171,120.4144,61925.0
2018-10-22 10:40:00,127.01,127.41,126.81,127.34,39033.0,120.4144,120.7936,120.2248,120.7272,39033.0
2018-10-22 10:50:00,127.32,127.78,127.32,127.4,47078.0,120.7083,121.1444,120.7083,120.7841,47078.0
2018-10-22 11:00:00,127.35,127.69,127.29,127.37,27286.0,120.7367,121.0591,120.6798,120.7557,27286.0
2018-10-22 11:10:00,127.36,127.44,127.09,127.2,23993.0,120.7462,120.822,120.4902,120.5945,23993.0
2018-10-22 11:20:00,127.15,127.28,126.87,127.18,25706.0,120.5471,120.6703,120.2816,120.5755,25706.0
2018-10-22 11:30:00,127.16,127.22,126.8,126.83,21608.0,120.5566,120.6135,120.2153,120.2437,21608.0
2018-10-22 11:40:00,126.84,126.84,126.41,126.46,16877.0,120.2532,120.2532,119.8455,119.8929,16877.0
2018-10-22 11:50:00,126.48,126.48,125.9,125.91,31888.0,119.9119,119.9119,119.362,119.3715,31888.0
2018-10-22 12:00:00,125.98,126.28,125.79,126.14,21786.0,119.4379,119.7223,119.2577,119.5895,21786.0
2018-10-22 12:10:00,126.12,126.12,125.54,125.74,22831.0,119.5706,119.5706,119.0207,119.2103,22831.0
2018-10-22 12:20:00,125.68,125.81,125.55,125.7,14144.0,119.1534,119.2767,119.0302,119.1724,14144.0
2018-10-22 12:30:00,125.78,125.86,125.64,125.73,15078.0,119.2482,119.3241,119.1155,119.2008,15078.0
2018-10-22 12:40:00,125.75,125.89,125.43,125.68,31625.0,119.2198,119.3525,118.9164,119.1534,31625.0
2018-10-22 12:50:00,125.65,126.4,125.63,125.83,19742.0,119.125,119.836,119.106,119.2956,19742.0
2018-10-22 13:00:00,125.92,126.32,125.78,126.1,16875.0,119.381,119.7602,119.2482,119.5516,16875.0
2018-10-22 13:10:00,126.09,126.17,125.99,126.06,14820.0,119.5421,119.618,119.4473,119.5137,14820.0
2018-10-22 13:20:00,126.06,126.93,126.06,126.93,40369.0,119.5137,120.3385,119.5137,120.3385,40369.0
2018-10-22 13:30:00,126.9,127.19,126.82,126.9,18059.0,120.3101,120.585,120.2342,120.3101,18059.0
2018-10-22 13:40:00,126.84,127.17,126.64,126.69,22873.0,120.2532,120.5661,120.0636,120.111,22873.0
2018-10-22 13:50:00,126.7,127.05,126.51,127.05,14577.0,120.1205,120.4523,119.9403,120.4523,14577.0
2018-10-22 14:00:00,127.0,127.13,126.88,126.97,16412.0,120.4049,120.5281,120.2911,120.3764,16412.0
2018-10-22 14:10:00,126.89,127.1,126.74,126.98,19207.0,120.3006,120.4997,120.1584,120.3859,19207.0
2018-10-22 14:20:00,126.94,126.98,126.79,126.97,19253.0,120.348,120.3859,120.2058,120.3764,19253.0
2018-10-22 14:30:00,126.96,127.18,126.9,126.98,17656.0,120.367,120.5755,120.3101,120.3859,17656.0
2018-10-22 14:40:00,127.01,127.13,126.9,127.03,19519.0,120.4144,120.5281,120.3101,120.4333,19519.0
2018-10-22 14:50:00,127.11,127.11,126.94,127.06,17970.0,120.5092,120.5092,120.348,120.4618,17970.0
2018-10-22 15:00:00,127.09,127.2,126.91,126.97,21597.0,120.4902,120.5945,120.3196,120.3764,21597.0
2018-10-22 15:10:00,127.0,127.05,126.85,126.89,30692.0,120.4049,120.4523,120.2627,120.3006,30692.0
2018-10-22 15:20:00,126.89,127.08,126.63,126.72,27070.0,120.3006,120.4807,120.0541,120.1394,27070.0
2018-10-22 15:30:00,126.66,126.91,126.58,126.59,36817.0,120.0825,120.3196,120.0067,120.0162,36817.0
2018-10-22 15:40:00,126.59,126.8,126.44,126.58,56664.0,120.0162,120.2153,119.874,120.0067,56664.0
2018-10-22 15:50:00,126.57,126.82,126.52,126.72,130500.0,119.9972,120.2342,119.9498,120.1394,130500.0
2018-10-23 09:30:00,125.25,125.68,124.86,125.52,31112.0,118.7458,119.1534,118.376,119.0017,31112.0
2018-10-23 09:40:00,125.59,126.46,125.33,126.21,30775.0,119.0681,119.8929,118.8216,119.6559,30775.0
2018-10-23 09:50:00,126.12,126.13,125.57,125.59,13053.0,119.5706,119.5801,119.0491,119.0681,13053.0
2018-10-23 10:00:00,125.55,125.75,125.14,125.38,18023.0,119.0302,119.2198,118.6415,118.869,18023.0
2018-10-23 10:10:00,125.58,125.6,124.69,124.79,18736.0,119.0586,119.0776,118.2148,118.3097,18736.0
2018-10-23 10:20:00,124.75,125.34,124.75,125.15,9182.0,118.2717,118.8311,118.2717,118.651,9182.0
2018-10-23 10:30:00,125.1,125.31,124.84,125.22,13412.0,118.6036,118.8026,118.3571,118.7173,13412.0
2018-10-23 10:40:00,125.34,125.92,125.23,125.92,19193.0,118.8311,119.381,118.7268,119.381,19193.0
2018-10-23 10:50:00,125.98,126.28,125.83,126.09,17007.0,119.4379,119.7223,119.2956,119.5421,17007.0
2018-10-23 11:00:00,126.04,126.17,125.75,126.02,25285.0,119.4947,119.618,119.2198,119.4758,25285.0
2018-10-23 11:10:00,126.02,126.32,126.0,126.28,20240.0,119.4758,119.7602,119.4568,119.7223,20240.0
2018-10-23 11:20:00,126.26,126.28,125.98,126.13,29026.0,119.7033,119.7223,119.4379,119.5801,29026.0
2018-10-23 11:30:00,126.13,126.33,126.04,126.14,23969.0,119.5801,119.7697,119.4947,119.5895,23969.0
2018-10-23 11:40:00,126.14,126.28,125.96,126.2,19444.0,119.5895,119.7223,119.4189,119.6464,19444.0
2018-10-23 11:50:00,126.14,126.27,126.0,126.0,8205.0,119.5895,119.7128,119.4568,119.4568,8205.0
2018-10-23 12:00:00,126.03,126.41,126.01,126.36,6734.0,119.4853,119.8455,119.4663,119.7981,6734.0
2018-10-23 12:10:00,126.35,126.72,126.34,126.68,6807.0,119.7886,120.1394,119.7792,120.1015,6807.0
2018-10-23 12:20:00,126.72,126.92,126.63,126.72,8619.0,120.1394,120.329,120.0541,120.1394,8619.0
2018-10-23 12:30:00,126.72,127.16,126.71,126.9,7399.0,120.1394,120.5566,120.1299,120.3101,7399.0
2018-10-23 12:40:00,126.9,127.08,126.78,126.91,11686.0,120.3101,120.4807,120.1963,120.3196,11686.0
2018-10-23 12:50:00,126.95,126.96,126.73,126.79,8390.0,120.3575,120.367,120.1489,120.2058,8390.0
2018-10-23 13:00:00,126.75,127.47,126.68,127.41,10046.0,120.1679,120.8505,120.1015,120.7936,10046.0
2018-10-23 13:10:00,127.44,127.55,127.17,127.42,7912.0,120.822,120.9263,120.5661,120.8031,7912.0
2018-10-23 13:20:00,127.42,127.8,127.34,127.52,7460.0,120.8031,121.1633,120.7272,120.8979,7460.0
2018-10-23 13:30:00,127.62,127.67,127.19,127.25,11392.0,120.9927,121.0401,120.585,120.6419,11392.0
2018-10-23 13:40:00,127.28,127.35,127.08,127.18,7366.0,120.6703,120.7367,120.4807,120.5755,7366.0
2018-10-23 13:50:00,127.2,127.39,127.08,127.13,4895.0,120.5945,120.7746,120.4807,120.5281,4895.0
2018-10-23 14:00:00,127.14,127.42,127.08,127.37,10712.0,120.5376,120.8031,120.4807,120.7557,10712.0
2018-10-23 14:10:00,127.38,127.86,127.36,127.77,10282.0,120.7652,121.2202,120.7462,121.1349,10282.0
2018-10-23 14:20:00,127.79,127.79,127.6,127.72,8076.0,121.1539,121.1539,120.9737,121.0875,8076.0
2018-10-23 14:30:00,127.75,127.78,127.46,127.55,17393.0,121.1159,121.1444,120.841,120.9263,17393.0
2018-10-23 14:40:00,127.58,127.66,127.28,127.57,16028.0,120.9548,121.0306,120.6703,120.9453,16028.0
2018-10-23 14:50:00,127.6,127.8,127.52,127.58,13378.0,120.9737,121.1633,120.8979,120.9548,13378.0
2018-10-23 15:00:00,127.62,127.89,127.51,127.68,14721.0,120.9927,121.2487,120.8884,121.0496,14721.0
2018-10-23 15:10:00,127.66,127.77,127.53,127.54,9710.0,121.0306,121.1349,120.9074,120.9168,9710.0
2018-10-23 15:20:00,127.52,127.85,127.52,127.69,16224.0,120.8979,121.2107,120.8979,121.0591,16224.0
2018-10-23 15:30:00,127.7,127.7,127.21,127.23,19671.0,121.0685,121.0685,120.604,120.6229,19671.0
2018-10-23 15:40:00,127.26,127.4,127.07,127.09,34632.0,120.6514,120.7841,120.4713,120.4902,34632.0
2018-10-23 15:50:00,127.08,127.35,127.01,127.25,84586.0,120.4807,120.7367,120.4144,120.6419,84586.0
2018-10-24 09:30:00,126.81,127.88,126.81,127.69,17778.0,120.2248,121.2392,120.2248,121.0591,17778.0
2018-10-24 09:40:00,127.84,128.4,127.6,127.88,21190.0,121.2013,121.7322,120.9737,121.2392,21190.0
2018-10-24 09:50:00,127.85,128.19,127.38,128.06,11662.0,121.2107,121.5331,120.7652,121.4098,11662.0
2018-10-24 10:00:00,128.03,128.43,127.67,127.69,15858.0,121.3814,121.7606,121.0401,121.0591,15858.0
2018-10-24 10:10:00,127.62,127.84,127.0,127.07,8622.0,120.9927,121.2013,120.4049,120.4713,8622.0
2018-10-24 10:20:00,127.12,127.39,126.72,126.87,21074.0,120.5187,120.7746,120.1394,120.2816,21074.0
2018-10-24 10:30:00,126.82,127.14,126.35,126.42,35526.0,120.2342,120.5376,119.7886,119.855,35526.0
2018-10-24 10:40:00,126.42,126.59,125.9,126.01,25057.0,119.855,120.0162,119.362,119.4663,25057.0
2018-10-24 10:50:00,125.99,126.22,125.58,125.93,45939.0,119.4473,119.6654,119.0586,119.3905,45939.0
2018-10-24 11:00:00,125.87,125.9,125.0,125.09,44635.0,119.3336,119.362,118.5087,118.5941,44635.0
2018-10-24 11:10:00,125.08,125.55,125.07,125.38,34396.0,118.5846,119.0302,118.5751,118.869,34396.0
2018-10-24 11:20:00,125.41,125.41,124.64,124.73,42380.0,118.8975,118.8975,118.1674,118.2528,42380.0
2018-10-24 11:30:00,124.73,124.79,124.0,124.21,101450.0,118.2528,118.3097,117.5607,117.7598,101450.0
2018-10-24 11:40:00,124.34,124.66,124.21,124.46,68192.0,117.883,118.1864,117.7598,117.9968,68192.0
2018-10-24 11:50:00,124.51,125.11,124.43,124.92,52202.0,118.0442,118.613,117.9683,118.4329,52202.0
2018-10-24 12:00:00,124.83,124.97,124.6,124.9,27472.0,118.3476,118.4803,118.1295,118.4139,27472.0
2018-10-24 12:10:00,124.93,125.07,124.75,124.86,36442.0,118.4424,118.5751,118.2717,118.376,36442.0
2018-10-24 12:20:00,124.99,125.01,124.43,124.79,34521.0,118.4993,118.5182,117.9683,118.3097,34521.0
2018-10-24 12:30:00,124.82,124.95,124.05,124.06,24251.0,118.3381,118.4613,117.6081,117.6176,24251.0
2018-10-24 12:40:00,124.06,124.24,123.91,124.01,26393.0,117.6176,117.7882,117.4753,117.5702,26393.0
2018-10-24 12:50:00,124.04,124.09,123.87,123.88,19323.0,117.5986,117.646,117.4374,117.4469,19323.0
2018-10-24 13:00:00,123.87,123.87,123.36,123.58,21541.0,117.4374,117.4374,116.9539,117.1625,21541.0
2018-10-24 13:10:00,123.58,123.95,123.41,123.95,22928.0,117.1625,117.5133,117.0013,117.5133,22928.0
2018-10-24 13:20:00,123.87,123.93,123.44,123.48,20189.0,117.4374,117.4943,117.0298,117.0677,20189.0
2018-10-24 13:30:00,123.53,123.9,123.41,123.5,33459.0,117.1151,117.4659,117.0013,117.0866,33459.0
2018-10-24 13:40:00,123.46,123.77,123.37,123.47,25174.0,117.0487,117.3426,116.9634,117.0582,25174.0
2018-10-24 13:50:00,123.42,123.58,123.04,123.24,20641.0,117.0108,117.1625,116.6505,116.8401,20641.0
2018-10-24 14:00:00,123.24,123.37,122.97,123.03,25397.0,116.8401,116.9634,116.5842,116.641,25397.0
2018-10-24 14:10:00,123.14,123.44,122.97,123.02,27407.0,116.7453,117.0298,116.5842,116.6316,27407.0
2018-10-24 14:20:00,123.02,123.63,122.96,123.39,48158.0,116.6316,117.2099,116.5747,116.9824,48158.0
2018-10-24 14:30:00,123.39,123.45,123.18,123.21,48171.0,116.9824,117.0392,116.7833,116.8117,48171.0
2018-10-24 14:40:00,123.24,123.45,122.99,123.02,25122.0,116.8401,117.0392,116.6031,116.6316,25122.0
2018-10-24 14:50:00,123.0,123.14,122.56,122.72,36575.0,116.6126,116.7453,116.1955,116.3471,36575.0
2018-10-24 15:00:00,122.74,122.74,122.34,122.55,33672.0,116.3661,116.3661,115.9869,116.186,33672.0
2018-10-24 15:10:00,122.57,122.7,122.44,122.44,34215.0,116.2049,116.3282,116.0817,116.0817,34215.0
2018-10-24 15:20:00,122.45,122.46,121.9,121.91,37655.0,116.0912,116.1006,115.5697,115.5792,37655.0
2018-10-24 15:30:00,121.95,122.18,121.88,122.15,61928.0,115.6171,115.8352,115.5508,115.8067,61928.0
2018-10-24 15:40:00,122.16,122.55,121.89,121.92,90632.0,115.8162,116.186,115.5602,115.5887,90632.0
2018-10-24 15:50:00,121.92,121.96,121.4,121.45,173237.0,115.5887,115.6266,115.0957,115.1431,173237.0
2018-10-25 09:30:00,120.02,123.23,118.57,120.91,179886.0,113.7874,116.8307,112.4127,114.6311,179886.0
2018-10-25 09:40:00,121.07,121.07,117.76,119.67,158149.0,114.7828,114.7828,111.6447,113.4555,158149.0
2018-10-25 09:50:00,119.57,120.31,118.89,120.22,56914.0,113.3607,114.0623,112.716,113.977,56914.0
2018-10-25 10:00:00,120.22,121.41,120.22,121.0,96368.0,113.977,115.1052,113.977,114.7165,96368.0
2018-10-25 10:10:00,120.94,121.56,120.4,121.16,84492.0,114.6596,115.2474,114.1476,114.8682,84492.0
2018-10-25 10:20:00,121.12,121.69,121.1,121.54,37799.0,114.8302,115.3706,114.8113,115.2284,37799.0
2018-10-25 10:30:00,121.6,122.15,121.48,122.0,82539.0,115.2853,115.8067,115.1715,115.6645,82539.0
2018-10-25 10:40:00,121.98,123.51,121.94,123.37,117230.0,115.6456,117.0961,115.6077,116.9634,117230.0
2018-10-25 10:50:00,123.53,123.54,121.36,121.55,161741.0,117.1151,117.1246,115.0578,115.2379,161741.0
2018-10-25 11:00:00,121.44,121.6,120.47,120.65,34169.0,115.1336,115.2853,114.214,114.3846,34169.0
2018-10-25 11:10:00,120.65,120.65,119.68,120.45,43997.0,114.3846,114.3846,113.465,114.195,43997.0
2018-10-25 11:20:00,120.5,121.06,120.38,120.67,30734.0,114.2424,114.7734,114.1287,114.4036,30734.0
2018-10-25 11:30:00,120.75,121.12,120.69,120.95,29192.0,114.4794,114.8302,114.4226,114.6691,29192.0
2018-10-25 11:40:00,120.88,121.58,120.67,121.43,45810.0,114.6027,115.2663,114.4036,115.1241,45810.0
2018-10-25 11:50:00,121.59,122.19,121.43,122.19,25774.0,115.2758,115.8447,115.1241,115.8447,25774.0
2018-10-25 12:00:00,122.23,123.11,121.97,122.89,49042.0,115.8826,116.7169,115.6361,116.5083,49042.0
2018-10-25 12:10:00,122.89,122.89,121.96,121.97,26332.0,116.5083,116.5083,115.6266,115.6361,26332.0
2018-10-25 12:20:00,121.96,122.53,121.9,122.41,37413.0,115.6266,116.167,115.5697,116.0532,37413.0
2018-10-25 12:30:00,122.35,122.71,122.18,122.71,33651.0,115.9964,116.3377,115.8352,116.3377,33651.0
2018-10-25 12:40:00,122.71,122.77,122.38,122.65,23851.0,116.3377,116.3945,116.0248,116.2808,23851.0
2018-10-25 12:50:00,122.65,123.03,122.6,122.71,20493.0,116.2808,116.641,116.2334,116.3377,20493.0
2018-10-25 13:00:00,122.72,122.78,121.99,122.04,52082.0,116.3471,116.404,115.6551,115.7025,52082.0
2018-10-25 13:10:00,122.03,122.31,121.7,122.26,16285.0,115.693,115.9584,115.3801,115.911,16285.0
2018-10-25 13:20:00,122.27,123.1,122.21,122.87,15936.0,115.9205,116.7074,115.8636,116.4894,15936.0
2018-10-25 13:30:00,122.81,123.17,122.77,122.96,23128.0,116.4325,116.7738,116.3945,116.5747,23128.0
2018-10-25 13:40:00,122.97,123.08,122.61,122.68,24478.0,116.5842,116.6885,116.2429,116.3092,24478.0
2018-10-25 13:50:00,122.62,122.62,122.33,122.53,17561.0,116.2523,116.2523,115.9774,116.167,17561.0
2018-10-25 14:00:00,122.47,123.05,122.33,122.92,40398.0,116.1101,116.66,115.9774,116.5368,40398.0
2018-10-25 14:10:00,123.0,123.12,122.65,122.68,57783.0,116.6126,116.7264,116.2808,116.3092,57783.0
2018-10-25 14:20:00,122.7,122.85,122.65,122.8,30758.0,116.3282,116.4704,116.2808,116.423,30758.0
2018-10-25 14:30:00,122.8,123.08,122.63,122.75,60569.0,116.423,116.6885,116.2618,116.3756,60569.0
2018-10-25 14:40:00,122.73,123.63,122.52,123.59,81028.0,116.3566,117.2099,116.1575,117.172,81028.0
2018-10-25 14:50:00,123.55,123.62,122.88,123.15,74362.0,117.134,117.2004,116.4988,116.7548,74362.0
2018-10-25 15:00:00,123.19,123.28,122.92,122.95,47387.0,116.7927,116.8781,116.5368,116.5652,47387.0
2018-10-25 15:10:00,122.95,123.15,122.88,123.0,43739.0,116.5652,116.7548,116.4988,116.6126,43739.0
2018-10-25 15:20:00,123.05,123.13,122.77,122.8,52554.0,116.66,116.7359,116.3945,116.423,52554.0
2018-10-25 15:30:00,122.86,122.92,122.26,122.47,71124.0,116.4799,116.5368,115.911,116.1101,71124.0
2018-10-25 15:40:00,122.49,122.52,121.7,121.77,113919.0,116.1291,116.1575,115.3801,115.4465,113919.0
2018-10-25 15:50:00,121.77,122.08,121.56,121.99,290338.0,115.4465,115.7404,115.2474,115.6551,290338.0
2018-10-26 09:30:00,120.97,121.0,119.28,119.3,52555.0,114.688,114.7165,113.0858,113.1047,52555.0
2018-10-26 09:40:00,119.24,119.65,118.55,119.56,62807.0,113.0479,113.4366,112.3937,113.3512,62807.0
2018-10-26 09:50:00,119.56,119.69,118.95,119.66,46181.0,113.3512,113.4745,112.7729,113.4461,46181.0
2018-10-26 10:00:00,119.6,119.6,118.48,118.94,68056.0,113.3892,113.3892,112.3273,112.7634,68056.0
2018-10-26 10:10:00,118.89,118.91,118.35,118.75,44526.0,112.716,112.735,112.2041,112.5833,44526.0
2018-10-26 10:20:00,118.81,118.82,118.24,118.31,29795.0,112.6402,112.6497,112.0998,112.1662,29795.0
2018-10-26 10:30:00,118.2,118.29,117.74,117.8,35345.0,112.0619,112.1472,111.6258,111.6826,35345.0
2018-10-26 10:40:00,117.83,118.08,117.52,117.66,39823.0,111.7111,111.9481,111.4172,111.5499,39823.0
2018-10-26 10:50:00,117.77,118.32,117.48,117.48,33819.0,111.6542,112.1756,111.3793,111.3793,33819.0
2018-10-26 11:00:00,117.42,118.4,117.41,118.15,28745.0,111.3224,112.2515,111.3129,112.0145,28745.0
2018-10-26 11:10:00,118.2,119.32,118.07,119.28,54362.0,112.0619,113.1237,111.9386,113.0858,54362.0
2018-10-26 11:20:00,119.23,119.87,119.12,119.87,33360.0,113.0384,113.6451,112.9341,113.6451,33360.0
2018-10-26 11:30:00,119.85,120.45,119.8,119.96,24717.0,113.6262,114.195,113.5788,113.7305,24717.0
2018-10-26 11:40:00,120.03,120.21,119.96,119.99,18831.0,113.7968,113.9675,113.7305,113.7589,18831.0
2018-10-26 11:50:00,120.0,120.5,119.96,120.16,30376.0,113.7684,114.2424,113.7305,113.9201,30376.0
2018-10-26 12:00:00,120.12,120.46,120.02,120.24,23664.0,113.8822,114.2045,113.7874,113.9959,23664.0
2018-10-26 12:10:00,120.15,120.19,119.76,120.0,16432.0,113.9106,113.9485,113.5409,113.7684,16432.0
2018-10-26 12:20:00,120.03,120.41,119.98,120.33,16565.0,113.7968,114.1571,113.7494,114.0813,16565.0
2018-10-26 12:30:00,120.31,120.49,120.17,120.25,15409.0,114.0623,114.233,113.9296,114.0054,15409.0
2018-10-26 12:40:00,120.29,120.69,120.23,120.49,94139.0,114.0433,114.4226,113.9865,114.233,94139.0
2018-10-26 12:50:00,120.52,120.53,120.19,120.19,15247.0,114.2614,114.2709,113.9485,113.9485,15247.0
2018-10-26 13:00:00,120.27,120.58,120.2,120.2,22273.0,114.0244,114.3183,113.958,113.958,22273.0
2018-10-26 13:10:00,120.19,120.28,119.92,120.17,22423.0,113.9485,114.0339,113.6926,113.9296,22423.0
2018-10-26 13:20:00,120.13,120.24,119.97,119.97,19404.0,113.8916,113.9959,113.74,113.74,19404.0
2018-10-26 13:30:00,120.0,120.01,119.21,119.24,53013.0,113.7684,113.7779,113.0194,113.0479,53013.0
2018-10-26 13:40:00,119.3,119.58,119.2,119.48,120483.0,113.1047,113.3702,113.0099,113.2754,120483.0
2018-10-26 13:50:00,119.52,120.16,119.35,120.05,97777.0,113.3133,113.9201,113.1522,113.8158,97777.0
2018-10-26 14:00:00,120.06,120.2,119.6,119.65,79985.0,113.8253,113.958,113.3892,113.4366,79985.0
2018-10-26 14:10:00,119.63,119.66,118.77,118.98,65247.0,113.4176,113.4461,112.6023,112.8014,65247.0
2018-10-26 14:20:00,119.03,119.1,118.62,118.76,61005.0,112.8488,112.9151,112.4601,112.5928,61005.0
2018-10-26 14:30:00,118.81,119.0,118.67,118.77,40213.0,112.6402,112.8203,112.5075,112.6023,40213.0
2018-10-26 14:40:00,118.85,118.88,118.02,118.15,141960.0,112.6781,112.7066,111.8912,112.0145,141960.0
2018-10-26 14:50:00,118.2,118.24,117.48,117.63,34926.0,112.0619,112.0998,111.3793,111.5215,34926.0
2018-10-26 15:00:00,117.64,117.91,117.19,117.66,48927.0,111.531,111.7869,111.1043,111.5499,48927.0
2018-10-26 15:10:00,117.71,117.86,117.25,117.73,36087.0,111.5973,111.7395,111.1612,111.6163,36087.0
2018-10-26 15:20:00,117.77,118.3,117.7,118.12,69379.0,111.6542,112.1567,111.5878,111.986,69379.0
2018-10-26 15:30:00,118.07,118.55,117.89,118.36,90253.0,111.9386,112.3937,111.768,112.2136,90253.0
2018-10-26 15:40:00,118.33,118.78,117.97,118.59,65790.0,112.1851,112.6118,111.8438,112.4316,65790.0
2018-10-26 15:50:00,118.63,118.96,118.0,118.34,135794.0,112.4695,112.7824,111.8723,112.1946,135794.0
2018-10-29 09:30:00,120.25,120.95,120.19,120.47,24436.0,114.0054,114.6691,113.9485,114.214,24436.0
2018-10-29 09:40:00,120.51,121.31,120.34,120.83,26174.0,114.2519,115.0104,114.0907,114.5553,26174.0
2018-10-29 09:50:00,120.9,121.14,120.57,120.63,20246.0,114.6217,114.8492,114.3088,114.3657,20246.0
2018-10-29 10:00:00,120.67,122.22,120.67,122.04,40015.0,114.4036,115.8731,114.4036,115.7025,40015.0
2018-10-29 10:10:00,121.97,122.23,121.86,122.19,37103.0,115.6361,115.8826,115.5318,115.8447,37103.0
2018-10-29 10:20:00,122.19,122.23,121.75,122.06,17239.0,115.8447,115.8826,115.4275,115.7214,17239.0
2018-10-29 10:30:00,122.08,122.12,121.25,121.27,14285.0,115.7404,115.7783,114.9535,114.9724,14285.0
2018-10-29 10:40:00,121.26,121.58,121.06,121.28,30860.0,114.963,115.2663,114.7734,114.9819,30860.0
2018-10-29 10:50:00,121.28,121.83,121.27,121.5,23165.0,114.9819,115.5034,114.9724,115.1905,23165.0
2018-10-29 11:00:00,121.46,121.61,120.99,121.09,21304.0,115.1526,115.2948,114.707,114.8018,21304.0
2018-10-29 11:10:00,121.09,121.25,120.28,120.38,26516.0,114.8018,114.9535,114.0339,114.1287,26516.0
2018-10-29 11:20:00,120.29,120.82,120.24,120.69,21624.0,114.0433,114.5458,113.9959,114.4226,21624.0
2018-10-29 11:30:00,120.69,121.18,120.69,121.12,20611.0,114.4226,114.8871,114.4226,114.8302,20611.0
2018-10-29 11:40:00,121.09,121.41,121.04,121.11,21387.0,114.8018,115.1052,114.7544,114.8208,21387.0
2018-10-29 11:50:00,121.16,121.22,120.39,120.65,26093.0,114.8682,114.925,114.1381,114.3846,26093.0
2018-10-29 12:00:00,120.57,120.86,120.45,120.45,16252.0,114.3088,114.5837,114.195,114.195,16252.0
2018-10-29 12:10:00,120.33,120.61,120.24,120.46,13938.0,114.0813,114.3467,113.9959,114.2045,13938.0
2018-10-29 12:20:00,120.49,120.59,120.06,120.59,16475.0,114.233,114.3278,113.8253,114.3278,16475.0
2018-10-29 12:30:00,120.54,120.97,120.32,120.78,16996.0,114.2804,114.688,114.0718,114.5079,16996.0
2018-10-29 12:40:00,120.82,121.12,120.8,120.84,15804.0,114.5458,114.8302,114.5269,114.5648,15804.0
2018-10-29 12:50:00,120.78,121.05,120.54,120.64,10110.0,114.5079,114.7639,114.2804,114.3752,10110.0
2018-10-29 13:00:00,120.77,121.47,120.71,121.37,17014.0,114.4984,115.1621,114.4415,115.0673,17014.0
2018-10-29 13:10:00,121.37,121.43,121.07,121.2,11415.0,115.0673,115.1241,114.7828,114.9061,11415.0
2018-10-29 13:20:00,121.15,121.3,120.85,121.05,14623.0,114.8587,115.0009,114.5743,114.7639,14623.0
2018-10-29 13:30:00,121.09,121.5,121.09,121.4,73939.0,114.8018,115.1905,114.8018,115.0957,73939.0
2018-10-29 13:40:00,121.4,121.42,121.04,121.16,30494.0,115.0957,115.1147,114.7544,114.8682,30494.0
2018-10-29 13:50:00,121.1,121.51,121.08,121.17,12858.0,114.8113,115.2,114.7923,114.8776,12858.0
2018-10-29 14:00:00,121.1,121.1,120.79,120.98,16268.0,114.8113,114.8113,114.5174,114.6975,16268.0
2018-10-29 14:10:00,120.95,120.95,120.41,120.72,15702.0,114.6691,114.6691,114.1571,114.451,15702.0
2018-10-29 14:20:00,120.68,120.82,120.49,120.54,14952.0,114.4131,114.5458,114.233,114.2804,14952.0
2018-10-29 14:30:00,120.53,120.74,120.42,120.56,19111.0,114.2709,114.47,114.1666,114.2993,19111.0
2018-10-29 14:40:00,120.52,120.84,120.5,120.5,17130.0,114.2614,114.5648,114.2424,114.2424,17130.0
2018-10-29 14:50:00,120.5,120.6,120.2,120.34,22104.0,114.2424,114.3372,113.958,114.0907,22104.0
2018-10-29 15:00:00,120.41,120.41,120.02,120.09,26815.0,114.1571,114.1571,113.7874,113.8537,26815.0
2018-10-29 15:10:00,120.09,120.27,119.53,120.1,39231.0,113.8537,114.0244,113.3228,113.8632,39231.0
2018-10-29 15:20:00,120.03,120.15,119.74,120.13,63009.0,113.7968,113.9106,113.5219,113.8916,63009.0
2018-10-29 15:30:00,120.12,120.37,119.88,119.97,64832.0,113.8822,114.1192,113.6546,113.74,64832.0
2018-10-29 15:40:00,119.92,120.63,119.46,120.38,67446.0,113.6926,114.3657,113.2564,114.1287,67446.0
2018-10-29 15:50:00,120.35,120.79,120.19,120.77,130822.0,114.1002,114.5174,113.9485,114.4984,130822.0
2018-10-30 09:30:00,121.25,121.78,120.21,121.44,35751.0,114.9535,115.456,113.9675,115.1336,35751.0
2018-10-30 09:40:00,121.33,121.93,121.32,121.74,54217.0,115.0293,115.5982,115.0198,115.418,54217.0
2018-10-30 09:50:00,121.64,122.14,121.6,122.12,32737.0,115.3232,115.7973,115.2853,115.7783,32737.0
2018-10-30 10:00:00,122.08,122.21,121.65,121.82,23562.0,115.7404,115.8636,115.3327,115.4939,23562.0
2018-10-30 10:10:00,121.75,122.07,121.63,121.89,23817.0,115.4275,115.7309,115.3138,115.5602,23817.0
2018-10-30 10:20:00,121.95,122.27,121.88,121.92,36549.0,115.6171,115.9205,115.5508,115.5887,36549.0
2018-10-30 10:30:00,121.92,122.03,121.4,121.46,10500.0,115.5887,115.693,115.0957,115.1526,10500.0
2018-10-30 10:40:00,121.42,121.52,121.18,121.34,16265.0,115.1147,115.2095,114.8871,115.0388,16265.0
2018-10-30 10:50:00,121.4,121.48,120.97,121.1,36970.0,115.0957,115.1715,114.688,114.8113,36970.0
2018-10-30 11:00:00,121.07,121.13,120.64,121.08,24008.0,114.7828,114.8397,114.3752,114.7923,24008.0
2018-10-30 11:10:00,121.13,121.28,120.62,121.24,32042.0,114.8397,114.9819,114.3562,114.944,32042.0
2018-10-30 11:20:00,121.21,122.07,121.1,121.99,32767.0,114.9156,115.7309,114.8113,115.6551,32767.0
2018-10-30 11:30:00,121.98,122.12,121.81,122.12,16924.0,115.6456,115.7783,115.4844,115.7783,16924.0
2018-10-30 11:40:00,122.1,122.78,122.06,122.72,30123.0,115.7593,116.404,115.7214,116.3471,30123.0
2018-10-30 11:50:00,122.65,122.67,121.94,122.05,12615.0,116.2808,116.2997,115.6077,115.7119,12615.0
2018-10-30 12:00:00,122.1,122.3,121.9,122.14,10426.0,115.7593,115.949,115.5697,115.7973,10426.0
2018-10-30 12:10:00,122.15,122.32,121.86,122.01,14294.0,115.8067,115.9679,115.5318,115.674,14294.0
2018-10-30 12:20:00,122.0,122.39,121.99,122.33,13547.0,115.6645,116.0343,115.6551,115.9774,13547.0
2018-10-30 12:30:00,122.3,122.36,121.98,122.34,15138.0,115.949,116.0058,115.6456,115.9869,15138.0
2018-10-30 12:40:00,122.37,122.49,122.2,122.49,7722.0,116.0153,116.1291,115.8542,116.1291,7722.0
2018-10-30 12:50:00,122.45,122.58,121.95,121.97,12700.0,116.0912,116.2144,115.6171,115.6361,12700.0
2018-10-30 13:00:00,121.93,122.13,121.85,122.11,11522.0,115.5982,115.7878,115.5223,115.7688,11522.0
2018-10-30 13:10:00,122.06,122.27,121.77,122.23,14907.0,115.7214,115.9205,115.4465,115.8826,14907.0
2018-10-30 13:20:00,122.12,122.34,121.9,121.96,14532.0,115.7783,115.9869,115.5697,115.6266,14532.0
2018-10-30 13:30:00,121.87,122.06,121.7,122.05,17853.0,115.5413,115.7214,115.3801,115.7119,17853.0
2018-10-30 13:40:00,122.0,122.46,121.92,122.44,13266.0,115.6645,116.1006,115.5887,116.0817,13266.0
2018-10-30 13:50:00,122.36,122.81,122.26,122.73,16523.0,116.0058,116.4325,115.911,116.3566,16523.0
2018-10-30 14:00:00,122.8,122.84,122.23,122.31,14322.0,116.423,116.4609,115.8826,115.9584,14322.0
2018-10-30 14:10:00,122.24,122.65,122.16,122.57,17160.0,115.8921,116.2808,115.8162,116.2049,17160.0
2018-10-30 14:20:00,122.58,122.99,122.48,122.79,22887.0,116.2144,116.6031,116.1196,116.4135,22887.0
2018-10-30 14:30:00,122.7,123.02,122.56,122.82,25925.0,116.3282,116.6316,116.1955,116.442,25925.0
2018-10-30 14:40:00,122.78,122.92,122.57,122.92,19730.0,116.404,116.5368,116.2049,116.5368,19730.0
2018-10-30 14:50:00,122.89,123.51,122.86,123.4,26875.0,116.5083,117.0961,116.4799,116.9918,26875.0
2018-10-30 15:00:00,123.44,123.46,122.83,123.21,32783.0,117.0298,117.0487,116.4514,116.8117,32783.0
2018-10-30 15:10:00,123.2,123.58,123.15,123.29,30843.0,116.8022,117.1625,116.7548,116.8875,30843.0
2018-10-30 15:20:00,123.23,123.7,123.1,123.54,28264.0,116.8307,117.2763,116.7074,117.1246,28264.0
2018-10-30 15:30:00,123.55,123.59,123.25,123.25,57717.0,117.134,117.172,116.8496,116.8496,57717.0
2018-10-30 15:40:00,123.29,123.79,123.29,123.72,55526.0,116.8875,117.3616,116.8875,117.2952,55526.0
2018-10-30 15:50:00,123.74,124.2,123.74,124.12,136157.0,117.3142,117.7503,117.3142,117.6744,136157.0
2018-10-31 09:30:00,124.89,125.01,123.86,125.01,23657.0,118.4045,118.5182,117.4279,118.5182,23657.0
2018-10-31 09:40:00,125.28,125.64,124.54,124.54,12911.0,118.7742,119.1155,118.0726,118.0726,12911.0
2018-10-31 09:50:00,124.55,124.97,124.51,124.69,10148.0,118.0821,118.4803,118.0442,118.2148,10148.0
2018-10-31 10:00:00,124.64,124.64,123.94,124.02,13105.0,118.1674,118.1674,117.5038,117.5796,13105.0
2018-10-31 10:10:00,124.02,124.55,124.0,124.45,16227.0,117.5796,118.0821,117.5607,117.9873,16227.0
2018-10-31 10:20:00,124.46,125.27,124.28,125.25,20594.0,117.9968,118.7647,117.8261,118.7458,20594.0
2018-10-31 10:30:00,125.17,125.43,124.97,125.25,17374.0,118.6699,118.9164,118.4803,118.7458,17374.0
2018-10-31 10:40:00,125.35,125.5,125.25,125.29,25308.0,118.8406,118.9828,118.7458,118.7837,25308.0
2018-10-31 10:50:00,125.34,125.77,125.19,125.72,40230.0,118.8311,119.2388,118.6889,119.1914,40230.0
2018-10-31 11:00:00,125.76,125.81,125.06,125.13,58071.0,119.2293,119.2767,118.5656,118.632,58071.0
2018-10-31 11:10:00,125.15,125.47,125.1,125.31,13491.0,118.651,118.9543,118.6036,118.8026,13491.0
2018-10-31 11:20:00,125.32,125.51,125.3,125.39,16767.0,118.8121,118.9923,118.7932,118.8785,16767.0
2018-10-31 11:30:00,125.37,125.45,124.64,124.82,19500.0,118.8595,118.9354,118.1674,118.3381,19500.0
2018-10-31 11:40:00,124.84,124.95,124.39,124.45,13465.0,118.3571,118.4613,117.9304,117.9873,13465.0
2018-10-31 11:50:00,124.45,124.46,124.06,124.29,13742.0,117.9873,117.9968,117.6176,117.8356,13742.0
2018-10-31 12:00:00,124.3,124.3,123.71,123.73,13101.0,117.8451,117.8451,117.2857,117.3047,13101.0
2018-10-31 12:10:00,123.79,124.19,123.63,123.91,11380.0,117.3616,117.7408,117.2099,117.4753,11380.0
2018-10-31 12:20:00,123.82,124.13,123.82,123.9,10707.0,117.39,117.6839,117.39,117.4659,10707.0
2018-10-31 12:30:00,123.9,124.37,123.72,124.37,12176.0,117.4659,117.9115,117.2952,117.9115,12176.0
2018-10-31 12:40:00,124.39,124.52,124.28,124.41,18991.0,117.9304,118.0537,117.8261,117.9494,18991.0
2018-10-31 12:50:00,124.32,124.83,124.22,124.79,8793.0,117.8641,118.3476,117.7693,118.3097,8793.0
2018-10-31 13:00:00,124.77,125.06,124.59,125.05,21501.0,118.2907,118.5656,118.12,118.5561,21501.0
2018-10-31 13:10:00,125.04,125.34,124.96,124.98,11445.0,118.5467,118.8311,118.4708,118.4898,11445.0
2018-10-31 13:20:00,125.03,125.11,124.61,124.66,12130.0,118.5372,118.613,118.139,118.1864,12130.0
2018-10-31 13:30:00,124.63,124.66,124.37,124.51,7418.0,118.158,118.1864,117.9115,118.0442,7418.0
2018-10-31 13:40:00,124.58,125.2,124.53,125.19,11980.0,118.1106,118.6984,118.0632,118.6889,11980.0
2018-10-31 13:50:00,125.11,125.16,124.96,125.09,8252.0,118.613,118.6604,118.4708,118.5941,8252.0
2018-10-31 14:00:00,125.08,125.24,124.89,125.23,12826.0,118.5846,118.7363,118.4045,118.7268,12826.0
2018-10-31 14:10:00,125.2,125.9,125.19,125.89,19648.0,118.6984,119.362,118.6889,119.3525,19648.0
2018-10-31 14:20:00,125.85,125.89,125.7,125.83,14421.0,119.3146,119.3525,119.1724,119.2956,14421.0
2018-10-31 14:30:00,125.79,125.79,125.49,125.65,18661.0,119.2577,119.2577,118.9733,119.125,18661.0
2018-10-31 14:40:00,125.71,125.93,125.56,125.6,14790.0,119.1819,119.3905,119.0397,119.0776,14790.0
2018-10-31 14:50:00,125.56,125.88,125.51,125.71,26955.0,119.0397,119.343,118.9923,119.1819,26955.0
2018-10-31 15:00:00,125.66,125.98,125.62,125.62,16092.0,119.1345,119.4379,119.0965,119.0965,16092.0
2018-10-31 15:10:00,125.6,125.82,125.53,125.65,19995.0,119.0776,119.2862,119.0112,119.125,19995.0
2018-10-31 15:20:00,125.62,125.65,125.11,125.28,26159.0,119.0965,119.125,118.613,118.7742,26159.0
2018-10-31 15:30:00,125.27,125.33,124.87,124.88,29219.0,118.7647,118.8216,118.3855,118.395,29219.0
2018-10-31 15:40:00,124.88,125.18,124.67,124.78,53770.0,118.395,118.6794,118.1959,118.3002,53770.0
2018-10-31 15:50:00,124.78,124.96,124.59,124.73,124078.0,118.3002,118.4708,118.12,118.2528,124078.0
2018-11-01 09:30:00,125.48,126.89,125.41,126.77,33154.0,118.9638,120.3006,118.8975,120.1868,33154.0
2018-11-01 09:40:00,126.76,127.32,126.44,126.75,42262.0,120.1773,120.7083,119.874,120.1679,42262.0
2018-11-01 09:50:00,126.74,127.18,126.65,127.03,15934.0,120.1584,120.5755,120.0731,120.4333,15934.0
2018-11-01 10:00:00,126.94,127.2,126.54,126.87,19393.0,120.348,120.5945,119.9688,120.2816,19393.0
2018-11-01 10:10:00,126.92,127.7,126.88,127.13,46390.0,120.329,121.0685,120.2911,120.5281,46390.0
2018-11-01 10:20:00,127.11,127.55,126.78,127.5,27490.0,120.5092,120.9263,120.1963,120.8789,27490.0
2018-11-01 10:30:00,127.52,127.82,127.41,127.44,16739.0,120.8979,121.1823,120.7936,120.822,16739.0
2018-11-01 10:40:00,127.37,127.84,127.2,127.73,21912.0,120.7557,121.2013,120.5945,121.097,21912.0
2018-11-01 10:50:00,127.71,128.24,127.67,128.1,27274.0,121.078,121.5805,121.0401,121.4478,27274.0
2018-11-01 11:00:00,128.2,128.27,127.53,127.7,16194.0,121.5426,121.6089,120.9074,121.0685,16194.0
2018-11-01 11:10:00,127.73,128.06,127.69,128.02,20189.0,121.097,121.4098,121.0591,121.3719,20189.0
2018-11-01 11:20:00,128.03,128.19,127.88,127.98,27321.0,121.3814,121.5331,121.2392,121.334,27321.0
2018-11-01 11:30:00,127.94,127.95,127.07,127.25,23360.0,121.2961,121.3056,120.4713,120.6419,23360.0
2018-11-01 11:40:00,127.31,127.41,126.93,127.1,21450.0,120.6988,120.7936,120.3385,120.4997,21450.0
2018-11-01 11:50:00,127.1,127.34,126.91,127.07,38382.0,120.4997,120.7272,120.3196,120.4713,38382.0
2018-11-01 12:00:00,127.01,127.15,126.92,127.12,17280.0,120.4144,120.5471,120.329,120.5187,17280.0
2018-11-01 12:10:00,127.09,127.09,126.75,126.8,15013.0,120.4902,120.4902,120.1679,120.2153,15013.0
2018-11-01 12:20:00,126.83,127.16,126.83,127.16,14760.0,120.2437,120.5566,120.2437,120.5566,14760.0
2018-11-01 12:30:00,127.18,127.86,127.18,127.86,28657.0,120.5755,121.2202,120.5755,121.2202,28657.0
2018-11-01 12:40:00,127.84,128.08,127.62,127.94,24305.0,121.2013,121.4288,120.9927,121.2961,24305.0
2018-11-01 12:50:00,127.92,128.39,127.9,128.38,13856.0,121.2771,121.7227,121.2581,121.7132,13856.0
2018-11-01 13:00:00,128.37,128.39,128.11,128.16,19584.0,121.7037,121.7227,121.4572,121.5046,19584.0
2018-11-01 13:10:00,128.16,128.32,128.16,128.19,10536.0,121.5046,121.6563,121.5046,121.5331,10536.0
2018-11-01 13:20:00,128.18,128.18,127.88,128.0,20270.0,121.5236,121.5236,121.2392,121.353,20270.0
2018-11-01 13:30:00,128.01,128.09,127.93,128.0,20182.0,121.3624,121.4383,121.2866,121.353,20182.0
2018-11-01 13:40:00,128.08,128.53,127.97,128.37,27466.0,121.4288,121.8554,121.3245,121.7037,27466.0
2018-11-01 13:50:00,128.33,128.52,128.32,128.41,13043.0,121.6658,121.846,121.6563,121.7417,13043.0
2018-11-01 14:00:00,128.4,128.45,128.16,128.3,18974.0,121.7322,121.7796,121.5046,121.6374,18974.0
2018-11-01 14:10:00,128.28,128.52,128.21,128.51,18260.0,121.6184,121.846,121.5521,121.8365,18260.0
2018-11-01 14:20:00,128.52,128.65,128.5,128.58,17683.0,121.846,121.9692,121.827,121.9028,17683.0
2018-11-01 14:30:00,128.58,128.88,128.57,128.76,27456.0,121.9028,122.1873,121.8934,122.0735,27456.0
2018-11-01 14:40:00,128.74,128.86,128.65,128.71,13354.0,122.0545,122.1683,121.9692,122.0261,13354.0
2018-11-01 14:50:00,128.68,128.86,128.55,128.82,12086.0,121.9976,122.1683,121.8744,122.1304,12086.0
2018-11-01 15:00:00,128.8,128.83,128.64,128.8,18840.0,122.1114,122.1399,121.9597,122.1114,18840.0
2018-11-01 15:10:00,128.82,128.96,128.76,128.88,24215.0,122.1304,122.2631,122.0735,122.1873,24215.0
2018-11-01 15:20:00,128.89,128.89,128.74,128.83,30023.0,122.1967,122.1967,122.0545,122.1399,30023.0
2018-11-01 15:30:00,128.82,128.96,128.64,128.96,32357.0,122.1304,122.2631,121.9597,122.2631,32357.0
2018-11-01 15:40:00,128.97,129.2,128.91,129.13,55606.0,122.2726,122.4906,122.2157,122.4243,55606.0
2018-11-01 15:50:00,129.13,129.16,128.92,129.1,103877.0,122.4243,122.4527,122.2252,122.3958,103877.0
2018-11-02 09:30:00,129.94,130.0,128.34,128.34,36640.0,123.1922,123.2491,121.6753,121.6753,36640.0
2018-11-02 09:40:00,128.44,128.44,127.06,127.42,57523.0,121.7701,121.7701,120.4618,120.8031,57523.0
2018-11-02 09:50:00,127.29,127.37,126.25,126.7,36512.0,120.6798,120.7557,119.6938,120.1205,36512.0
2018-11-02 10:00:00,126.44,126.47,125.55,125.62,38532.0,119.874,119.9024,119.0302,119.0965,38532.0
2018-11-02 10:10:00,125.7,126.05,125.0,125.2,75459.0,119.1724,119.5042,118.5087,118.6984,75459.0
2018-11-02 10:20:00,125.22,125.3,124.15,124.16,34701.0,118.7173,118.7932,117.7029,117.7124,34701.0
2018-11-02 10:30:00,124.16,124.45,123.88,124.43,36371.0,117.7124,117.9873,117.4469,117.9683,36371.0
2018-11-02 10:40:00,124.47,124.54,123.69,123.75,44997.0,118.0063,118.0726,117.2668,117.3237,44997.0
2018-11-02 10:50:00,123.82,125.09,123.75,125.0,29385.0,117.39,118.5941,117.3237,118.5087,29385.0
2018-11-02 11:00:00,125.09,125.13,124.58,125.02,37069.0,118.5941,118.632,118.1106,118.5277,37069.0
2018-11-02 11:10:00,124.99,125.19,124.65,124.68,29610.0,118.4993,118.6889,118.1769,118.2054,29610.0
2018-11-02 11:20:00,124.68,124.7,124.24,124.36,19881.0,118.2054,118.2243,117.7882,117.902,19881.0
2018-11-02 11:30:00,124.42,124.8,124.24,124.52,23789.0,117.9589,118.3191,117.7882,118.0537,23789.0
2018-11-02 11:40:00,124.57,124.76,124.43,124.56,9758.0,118.1011,118.2812,117.9683,118.0916,9758.0
2018-11-02 11:50:00,124.59,125.07,124.51,125.07,10806.0,118.12,118.5751,118.0442,118.5751,10806.0
2018-11-02 12:00:00,125.11,125.11,124.75,124.82,17116.0,118.613,118.613,118.2717,118.3381,17116.0
2018-11-02 12:10:00,124.79,124.99,124.75,124.85,11439.0,118.3097,118.4993,118.2717,118.3665,11439.0
2018-11-02 12:20:00,124.78,124.95,124.75,124.95,7493.0,118.3002,118.4613,118.2717,118.4613,7493.0
2018-11-02 12:30:00,124.95,124.98,124.37,124.4,18273.0,118.4613,118.4898,117.9115,117.9399,18273.0
2018-11-02 12:40:00,124.51,124.65,124.35,124.39,14866.0,118.0442,118.1769,117.8925,117.9304,14866.0
2018-11-02 12:50:00,124.39,124.39,123.9,124.12,26261.0,117.9304,117.9304,117.4659,117.6744,26261.0
2018-11-02 13:00:00,124.11,124.13,123.76,123.99,24123.0,117.665,117.6839,117.3331,117.5512,24123.0
2018-11-02 13:10:00,124.01,124.27,123.99,124.25,13626.0,117.5702,117.8167,117.5512,117.7977,13626.0
2018-11-02 13:20:00,124.27,124.52,124.25,124.5,15027.0,117.8167,118.0537,117.7977,118.0347,15027.0
2018-11-02 13:30:00,124.46,124.46,124.16,124.26,14032.0,117.9968,117.9968,117.7124,117.8072,14032.0
2018-11-02 13:40:00,124.32,124.63,124.24,124.35,17507.0,117.8641,118.158,117.7882,117.8925,17507.0
2018-11-02 13:50:00,124.4,124.46,124.14,124.37,10206.0,117.9399,117.9968,117.6934,117.9115,10206.0
2018-11-02 14:00:00,124.36,124.36,123.9,123.97,11592.0,117.902,117.902,117.4659,117.5322,11592.0
2018-11-02 14:10:00,124.0,124.03,123.85,123.93,8467.0,117.5607,117.5891,117.4185,117.4943,8467.0
2018-11-02 14:20:00,123.93,124.86,123.77,124.86,32314.0,117.4943,118.376,117.3426,118.376,32314.0
2018-11-02 14:30:00,124.74,124.76,124.33,124.36,21111.0,118.2622,118.2812,117.8735,117.902,21111.0
2018-11-02 14:40:00,124.36,124.59,124.31,124.5,11188.0,117.902,118.12,117.8546,118.0347,11188.0
2018-11-02 14:50:00,124.5,125.11,124.4,125.08,46663.0,118.0347,118.613,117.9399,118.5846,46663.0
2018-11-02 15:00:00,125.07,125.28,124.46,125.22,39862.0,118.5751,118.7742,117.9968,118.7173,39862.0
2018-11-02 15:10:00,125.26,125.47,125.16,125.27,26249.0,118.7552,118.9543,118.6604,118.7647,26249.0
2018-11-02 15:20:00,125.32,125.58,125.23,125.27,32522.0,118.8121,119.0586,118.7268,118.7647,32522.0
2018-11-02 15:30:00,125.24,125.42,125.18,125.4,41549.0,118.7363,118.9069,118.6794,118.888,41549.0
2018-11-02 15:40:00,125.4,125.53,125.31,125.51,37628.0,118.888,119.0112,118.8026,118.9923,37628.0
2018-11-02 15:50:00,125.5,125.58,125.29,125.4,111486.0,118.9828,119.0586,118.7837,118.888,111486.0
2018-11-05 09:30:00,125.66,126.41,125.45,126.3,35728.0,119.1345,119.8455,118.9354,119.7412,35728.0
2018-11-05 09:40:00,126.23,127.46,125.99,127.29,30844.0,119.6749,120.841,119.4473,120.6798,30844.0
2018-11-05 09:50:00,127.29,127.5,126.75,126.75,55814.0,120.6798,120.8789,120.1679,120.1679,55814.0
2018-11-05 10:00:00,126.65,126.78,126.31,126.31,19044.0,120.0731,120.1963,119.7507,119.7507,19044.0
2018-11-05 10:10:00,126.23,126.67,126.22,126.37,17027.0,119.6749,120.092,119.6654,119.8076,17027.0
2018-11-05 10:20:00,126.48,126.75,126.21,126.63,22580.0,119.9119,120.1679,119.6559,120.0541,22580.0
2018-11-05 10:30:00,126.64,126.78,126.22,126.28,22476.0,120.0636,120.1963,119.6654,119.7223,22476.0
2018-11-05 10:40:00,126.4,126.61,126.23,126.28,23133.0,119.836,120.0351,119.6749,119.7223,23133.0
2018-11-05 10:50:00,126.29,126.73,126.21,126.7,19549.0,119.7318,120.1489,119.6559,120.1205,19549.0
2018-11-05 11:00:00,126.7,127.22,126.65,127.22,16412.0,120.1205,120.6135,120.0731,120.6135,16412.0
2018-11-05 11:10:00,127.17,127.29,126.86,126.99,17599.0,120.5661,120.6798,120.2722,120.3954,17599.0
2018-11-05 11:20:00,127.0,127.16,126.93,127.05,17676.0,120.4049,120.5566,120.3385,120.4523,17676.0
2018-11-05 11:30:00,127.02,127.23,126.98,127.23,16102.0,120.4238,120.6229,120.3859,120.6229,16102.0
2018-11-05 11:40:00,127.23,127.71,127.23,127.67,26370.0,120.6229,121.078,120.6229,121.0401,26370.0
2018-11-05 11:50:00,127.68,127.9,127.51,127.86,17701.0,121.0496,121.2581,120.8884,121.2202,17701.0
2018-11-05 12:00:00,127.86,127.86,127.37,127.37,7786.0,121.2202,121.2202,120.7557,120.7557,7786.0
2018-11-05 12:10:00,127.35,127.65,127.32,127.41,9672.0,120.7367,121.0211,120.7083,120.7936,9672.0
2018-11-05 12:20:00,127.44,127.57,127.41,127.48,9461.0,120.822,120.9453,120.7936,120.86,9461.0
2018-11-05 12:30:00,127.48,127.51,127.08,127.08,9694.0,120.86,120.8884,120.4807,120.4807,9694.0
2018-11-05 12:40:00,127.07,127.07,126.86,126.88,13123.0,120.4713,120.4713,120.2722,120.2911,13123.0
2018-11-05 12:50:00,126.84,126.96,126.75,126.96,11885.0,120.2532,120.367,120.1679,120.367,11885.0
2018-11-05 13:00:00,126.96,127.04,126.81,126.98,9456.0,120.367,120.4428,120.2248,120.3859,9456.0
2018-11-05 13:10:00,126.95,127.05,126.88,126.98,8555.0,120.3575,120.4523,120.2911,120.3859,8555.0
2018-11-05 13:20:00,127.0,127.03,126.87,126.94,13059.0,120.4049,120.4333,120.2816,120.348,13059.0
2018-11-05 13:30:00,126.92,127.26,126.92,127.26,7817.0,120.329,120.6514,120.329,120.6514,7817.0
2018-11-05 13:40:00,127.23,127.23,127.03,127.14,10129.0,120.6229,120.6229,120.4333,120.5376,10129.0
2018-11-05 13:50:00,127.17,127.31,127.09,127.2,10412.0,120.5661,120.6988,120.4902,120.5945,10412.0
2018-11-05 14:00:00,127.19,127.19,126.9,126.91,8982.0,120.585,120.585,120.3101,120.3196,8982.0
2018-11-05 14:10:00,126.95,127.0,126.83,126.98,13218.0,120.3575,120.4049,120.2437,120.3859,13218.0
2018-11-05 14:20:00,127.02,127.14,126.89,126.94,10228.0,120.4238,120.5376,120.3006,120.348,10228.0
2018-11-05 14:30:00,126.9,127.23,126.88,127.16,20009.0,120.3101,120.6229,120.2911,120.5566,20009.0
2018-11-05 14:40:00,127.22,127.52,127.22,127.43,18303.0,120.6135,120.8979,120.6135,120.8126,18303.0
2018-11-05 14:50:00,127.46,127.55,127.36,127.39,16947.0,120.841,120.9263,120.7462,120.7746,16947.0
2018-11-05 15:00:00,127.37,127.41,127.21,127.22,17536.0,120.7557,120.7936,120.604,120.6135,17536.0
2018-11-05 15:10:00,127.25,127.3,126.87,126.91,25735.0,120.6419,120.6893,120.2816,120.3196,25735.0
2018-11-05 15:20:00,126.91,126.91,126.42,126.52,28588.0,120.3196,120.3196,119.855,119.9498,28588.0
2018-11-05 15:30:00,126.5,126.74,126.45,126.73,57770.0,119.9309,120.1584,119.8834,120.1489,57770.0
2018-11-05 15:40:00,126.75,127.17,126.75,126.98,66008.0,120.1679,120.5661,120.1679,120.3859,66008.0
2018-11-05 15:50:00,126.97,127.21,126.88,127.12,122544.0,120.3764,120.604,120.2911,120.5187,122544.0
2018-11-06 09:30:00,126.67,126.74,124.2,125.37,58978.0,120.092,120.1584,117.7503,118.8595,58978.0
2018-11-06 09:40:00,125.24,126.29,124.65,126.29,26800.0,118.7363,119.7318,118.1769,119.7318,26800.0
2018-11-06 09:50:00,126.29,126.71,126.29,126.59,14694.0,119.7318,120.1299,119.7318,120.0162,14694.0
2018-11-06 10:00:00,126.53,126.97,126.39,126.75,32750.0,119.9593,120.3764,119.8266,120.1679,32750.0
2018-11-06 10:10:00,126.89,127.44,126.88,127.11,25563.0,120.3006,120.822,120.2911,120.5092,25563.0
2018-11-06 10:20:00,127.05,127.3,126.92,127.15,6924.0,120.4523,120.6893,120.329,120.5471,6924.0
2018-11-06 10:30:00,127.23,127.46,127.02,127.13,10962.0,120.6229,120.841,120.4238,120.5281,10962.0
2018-11-06 10:40:00,127.11,127.75,127.11,127.66,12052.0,120.5092,121.1159,120.5092,121.0306,12052.0
2018-11-06 10:50:00,127.67,127.83,127.47,127.74,9506.0,121.0401,121.1918,120.8505,121.1065,9506.0
2018-11-06 11:00:00,127.74,128.15,127.7,127.86,49029.0,121.1065,121.4952,121.0685,121.2202,49029.0
2018-11-06 11:10:00,127.77,128.23,127.67,128.01,19334.0,121.1349,121.571,121.0401,121.3624,19334.0
2018-11-06 11:20:00,128.12,128.5,127.9,128.37,21532.0,121.4667,121.827,121.2581,121.7037,21532.0
2018-11-06 11:30:00,128.3,128.54,128.12,128.47,11108.0,121.6374,121.8649,121.4667,121.7985,11108.0
2018-11-06 11:40:00,128.42,128.6,128.17,128.6,11113.0,121.7511,121.9218,121.5141,121.9218,11113.0
2018-11-06 11:50:00,128.65,128.88,128.6,128.75,17207.0,121.9692,122.1873,121.9218,122.064,17207.0
2018-11-06 12:00:00,128.78,128.88,128.46,128.79,15415.0,122.0925,122.1873,121.7891,122.1019,15415.0
2018-11-06 12:10:00,128.87,128.9,128.48,128.52,12600.0,122.1778,122.2062,121.808,121.846,12600.0
2018-11-06 12:20:00,128.52,128.79,128.49,128.76,8200.0,121.846,122.1019,121.8175,122.0735,8200.0
2018-11-06 12:30:00,128.74,128.89,128.56,128.89,11867.0,122.0545,122.1967,121.8839,122.1967,11867.0
2018-11-06 12:40:00,128.9,129.03,128.79,128.87,12789.0,122.2062,122.3295,122.1019,122.1778,12789.0
2018-11-06 12:50:00,128.89,129.04,128.82,129.03,9204.0,122.1967,122.3389,122.1304,122.3295,9204.0
2018-11-06 13:00:00,128.96,129.11,128.84,129.11,4265.0,122.2631,122.4053,122.1493,122.4053,4265.0
2018-11-06 13:10:00,129.13,129.67,129.1,129.56,15045.0,122.4243,122.9362,122.3958,122.8319,15045.0
2018-11-06 13:20:00,129.56,129.59,129.3,129.31,22940.0,122.8319,122.8604,122.5854,122.5949,22940.0
2018-11-06 13:30:00,129.28,129.28,128.89,129.03,9290.0,122.5665,122.5665,122.1967,122.3295,9290.0
2018-11-06 13:40:00,129.03,129.21,128.8,129.21,10772.0,122.3295,122.5001,122.1114,122.5001,10772.0
2018-11-06 13:50:00,129.24,129.44,129.16,129.35,18466.0,122.5286,122.7182,122.4527,122.6329,18466.0
2018-11-06 14:00:00,129.32,129.65,129.25,129.65,9671.0,122.6044,122.9173,122.538,122.9173,9671.0
2018-11-06 14:10:00,129.64,129.84,129.44,129.49,17423.0,122.9078,123.0974,122.7182,122.7656,17423.0
2018-11-06 14:20:00,129.48,129.68,128.99,128.99,12018.0,122.7561,122.9457,122.2915,122.2915,12018.0
2018-11-06 14:30:00,128.98,128.98,128.51,128.53,13962.0,122.2821,122.2821,121.8365,121.8554,13962.0
2018-11-06 14:40:00,128.59,128.83,128.51,128.51,10628.0,121.9123,122.1399,121.8365,121.8365,10628.0
2018-11-06 14:50:00,128.51,128.66,128.14,128.3,17615.0,121.8365,121.9787,121.4857,121.6374,17615.0
2018-11-06 15:00:00,128.23,128.46,128.13,128.31,10479.0,121.571,121.7891,121.4762,121.6469,10479.0
2018-11-06 15:10:00,128.37,128.44,128.25,128.3,7075.0,121.7037,121.7701,121.59,121.6374,7075.0
2018-11-06 15:20:00,128.31,128.48,128.25,128.46,12715.0,121.6469,121.808,121.59,121.7891,12715.0
2018-11-06 15:30:00,128.49,128.64,128.34,128.38,16415.0,121.8175,121.9597,121.6753,121.7132,16415.0
2018-11-06 15:40:00,128.34,128.37,127.89,128.36,30357.0,121.6753,121.7037,121.2487,121.6943,30357.0
2018-11-06 15:50:00,128.38,128.72,128.24,128.61,68236.0,121.7132,122.0356,121.5805,121.9313,68236.0
2018-11-07 09:30:00,129.06,131.02,129.06,130.97,45673.0,122.3579,124.2161,122.3579,124.1687,45673.0
2018-11-07 09:40:00,130.71,130.71,129.86,130.38,19586.0,123.9222,123.9222,123.1164,123.6094,19586.0
2018-11-07 09:50:00,130.49,130.55,129.8,130.08,26816.0,123.7137,123.7705,123.0595,123.3249,26816.0
2018-11-07 10:00:00,130.34,130.38,129.81,130.0,17383.0,123.5714,123.6094,123.069,123.2491,17383.0
2018-11-07 10:10:00,130.06,131.03,130.03,130.95,20997.0,123.306,124.2256,123.2775,124.1498,20997.0
2018-11-07 10:20:00,130.9,131.09,130.74,130.8,31717.0,124.1024,124.2825,123.9507,124.0076,31717.0
2018-11-07 10:30:00,130.79,131.69,130.75,131.65,27245.0,123.9981,124.8513,123.9601,124.8134,27245.0
2018-11-07 10:40:00,131.71,131.97,131.46,131.62,114185.0,124.8703,125.1168,124.6333,124.785,114185.0
2018-11-07 10:50:00,131.54,131.66,131.02,131.03,36119.0,124.7091,124.8229,124.2161,124.2256,36119.0
2018-11-07 11:00:00,131.04,131.2,130.63,130.79,35462.0,124.2351,124.3868,123.8464,123.9981,35462.0
2018-11-07 11:10:00,130.82,131.04,130.67,130.94,44498.0,124.0265,124.2351,123.8843,124.1403,44498.0
2018-11-07 11:20:00,130.91,130.93,130.49,130.6,13025.0,124.1118,124.1308,123.7137,123.8179,13025.0
2018-11-07 11:30:00,130.59,130.73,130.46,130.47,22553.0,123.8085,123.9412,123.6852,123.6947,22553.0
2018-11-07 11:40:00,130.52,130.52,130.17,130.2,20371.0,123.7421,123.7421,123.4103,123.4387,20371.0
2018-11-07 11:50:00,130.2,130.67,130.14,130.6,12879.0,123.4387,123.8843,123.3818,123.8179,12879.0
2018-11-07 12:00:00,130.57,130.9,130.52,130.75,24821.0,123.7895,124.1024,123.7421,123.9601,24821.0
2018-11-07 12:10:00,130.76,131.09,130.76,130.98,22623.0,123.9696,124.2825,123.9696,124.1782,22623.0
2018-11-07 12:20:00,130.95,131.46,130.94,131.23,24767.0,124.1498,124.6333,124.1403,124.4152,24767.0
2018-11-07 12:30:00,131.18,131.22,130.9,131.1,11631.0,124.3678,124.4057,124.1024,124.292,11631.0
2018-11-07 12:40:00,131.14,131.22,130.96,131.11,9839.0,124.3299,124.4057,124.1592,124.3015,9839.0
2018-11-07 12:50:00,131.14,131.33,131.13,131.22,7702.0,124.3299,124.51,124.3204,124.4057,7702.0
2018-11-07 13:00:00,131.22,131.46,131.13,131.41,11245.0,124.4057,124.6333,124.3204,124.5859,11245.0
2018-11-07 13:10:00,131.46,131.58,131.3,131.44,15910.0,124.6333,124.747,124.4816,124.6143,15910.0
2018-11-07 13:20:00,131.43,131.64,131.39,131.64,8619.0,124.6048,124.8039,124.5669,124.8039,8619.0
2018-11-07 13:30:00,131.64,131.64,131.39,131.4,10277.0,124.8039,124.8039,124.5669,124.5764,10277.0
2018-11-07 13:40:00,131.37,131.48,131.28,131.3,9789.0,124.548,124.6522,124.4626,124.4816,9789.0
2018-11-07 13:50:00,131.27,131.31,131.09,131.31,39682.0,124.4531,124.4911,124.2825,124.4911,39682.0
2018-11-07 14:00:00,131.31,131.64,131.31,131.45,8216.0,124.4911,124.8039,124.4911,124.6238,8216.0
2018-11-07 14:10:00,131.46,131.72,131.42,131.46,9134.0,124.6333,124.8798,124.5954,124.6333,9134.0
2018-11-07 14:20:00,131.53,131.77,131.53,131.76,11302.0,124.6996,124.9272,124.6996,124.9177,11302.0
2018-11-07 14:30:00,131.74,131.93,131.63,131.76,14315.0,124.8987,125.0789,124.7944,124.9177,14315.0
2018-11-07 14:40:00,131.79,131.93,131.74,131.79,14254.0,124.9461,125.0789,124.8987,124.9461,14254.0
2018-11-07 14:50:00,131.75,131.84,131.67,131.76,14514.0,124.9082,124.9935,124.8324,124.9177,14514.0
2018-11-07 15:00:00,131.78,131.89,131.74,131.8,33786.0,124.9367,125.0409,124.8987,124.9556,33786.0
2018-11-07 15:10:00,131.82,131.99,131.79,131.87,15679.0,124.9746,125.1358,124.9461,125.022,15679.0
2018-11-07 15:20:00,131.84,132.02,131.77,131.99,28531.0,124.9935,125.1642,124.9272,125.1358,28531.0
2018-11-07 15:30:00,132.0,132.11,131.92,131.97,31437.0,125.1452,125.2495,125.0694,125.1168,31437.0
2018-11-07 15:40:00,131.97,132.3,131.96,132.25,68911.0,125.1168,125.4297,125.1073,125.3823,68911.0
2018-11-07 15:50:00,132.25,132.85,132.22,132.74,173937.0,125.3823,125.9511,125.3538,125.8468,173937.0
2018-11-08 09:30:00,132.03,133.26,131.43,133.0,26196.0,125.1737,126.3398,124.6048,126.0933,26196.0
2018-11-08 09:40:00,132.9,134.01,132.62,133.78,19154.0,125.9985,127.0509,125.733,126.8328,19154.0
2018-11-08 09:50:00,133.68,134.32,133.67,134.17,26495.0,126.738,127.3448,126.7285,127.2025,26495.0
2018-11-08 10:00:00,134.17,134.28,133.69,133.86,28286.0,127.2025,127.3068,126.7475,126.9086,28286.0
2018-11-08 10:10:00,133.86,134.01,133.67,133.83,23274.0,126.9086,127.0509,126.7285,126.8802,23274.0
2018-11-08 10:20:00,133.73,133.78,133.15,133.6,29350.0,126.7854,126.8328,126.2355,126.6621,29350.0
2018-11-08 10:30:00,133.6,134.37,133.51,133.98,26365.0,126.6621,127.3922,126.5768,127.0224,26365.0
2018-11-08 10:40:00,133.98,134.44,133.7,134.09,26442.0,127.0224,127.4585,126.757,127.1267,26442.0
2018-11-08 10:50:00,134.05,134.81,134.05,134.78,37063.0,127.0888,127.8093,127.0888,127.7809,37063.0
2018-11-08 11:00:00,134.78,134.85,134.47,134.47,14718.0,127.7809,127.8472,127.487,127.487,14718.0
2018-11-08 11:10:00,134.46,134.47,133.83,134.01,20517.0,127.4775,127.487,126.8802,127.0509,20517.0
2018-11-08 11:20:00,134.01,134.33,133.65,134.25,26943.0,127.0509,127.3542,126.7096,127.2784,26943.0
2018-11-08 11:30:00,134.25,134.55,133.93,134.04,13814.0,127.2784,127.5628,126.975,127.0793,13814.0
2018-11-08 11:40:00,134.1,134.52,134.06,134.32,9760.0,127.1362,127.5344,127.0983,127.3448,9760.0
2018-11-08 11:50:00,134.33,134.71,134.3,134.62,6684.0,127.3542,127.7145,127.3258,127.6292,6684.0
2018-11-08 12:00:00,134.72,134.91,134.48,134.85,12423.0,127.724,127.9041,127.4964,127.8472,12423.0
2018-11-08 12:10:00,134.87,135.1,134.86,134.99,13553.0,127.8662,128.0843,127.8567,127.98,13553.0
2018-11-08 12:20:00,135.0,135.12,134.89,134.93,14067.0,127.9894,128.1032,127.8852,127.9231,14067.0
2018-11-08 12:30:00,134.9,134.9,134.57,134.67,41133.0,127.8946,127.8946,127.5818,127.6766,41133.0
2018-11-08 12:40:00,134.69,134.69,134.32,134.32,8837.0,127.6955,127.6955,127.3448,127.3448,8837.0
2018-11-08 12:50:00,134.28,134.45,134.15,134.32,4727.0,127.3068,127.468,127.1836,127.3448,4727.0
2018-11-08 13:00:00,134.26,134.26,133.75,133.77,4173.0,127.2879,127.2879,126.8044,126.8233,4173.0
2018-11-08 13:10:00,133.72,133.97,133.52,133.52,23324.0,126.7759,127.0129,126.5863,126.5863,23324.0
2018-11-08 13:20:00,133.47,133.51,133.1,133.36,144834.0,126.5389,126.5768,126.1881,126.4346,144834.0
2018-11-08 13:30:00,133.4,133.48,133.11,133.11,16851.0,126.4725,126.5484,126.1976,126.1976,16851.0
2018-11-08 13:40:00,133.18,133.52,133.15,133.42,17367.0,126.264,126.5863,126.2355,126.4915,17367.0
2018-11-08 13:50:00,133.46,133.56,133.38,133.4,11965.0,126.5294,126.6242,126.4536,126.4725,11965.0
2018-11-08 14:00:00,133.36,133.71,133.25,133.68,22172.0,126.4346,126.7664,126.3303,126.738,22172.0
2018-11-08 14:10:00,133.75,133.77,133.32,133.36,21508.0,126.8044,126.8233,126.3967,126.4346,21508.0
2018-11-08 14:20:00,133.43,133.53,132.97,133.08,23257.0,126.501,126.5958,126.0649,126.1692,23257.0
2018-11-08 14:30:00,133.07,133.31,133.01,133.06,12630.0,126.1597,126.3872,126.1028,126.1502,12630.0
2018-11-08 14:40:00,133.0,133.21,132.87,133.1,19561.0,126.0933,126.2924,125.9701,126.1881,19561.0
2018-11-08 14:50:00,133.14,133.25,132.98,133.17,19589.0,126.226,126.3303,126.0743,126.2545,19589.0
2018-11-08 15:00:00,133.13,133.15,132.72,132.82,20974.0,126.2166,126.2355,125.8278,125.9227,20974.0
2018-11-08 15:10:00,132.84,132.97,132.6,132.66,28088.0,125.9416,126.0649,125.7141,125.771,28088.0
2018-11-08 15:20:00,132.65,132.74,132.53,132.55,25886.0,125.7615,125.8468,125.6477,125.6667,25886.0
2018-11-08 15:30:00,132.56,132.92,132.45,132.63,32341.0,125.6762,126.0175,125.5719,125.7425,32341.0
2018-11-08 15:40:00,132.63,132.69,132.43,132.43,82568.0,125.7425,125.7994,125.5529,125.5529,82568.0
2018-11-08 15:50:00,132.47,132.59,132.35,132.57,95277.0,125.5908,125.7046,125.4771,125.6856,95277.0
2018-11-09 09:30:00,132.58,132.95,131.89,132.21,20410.0,125.6951,126.0459,125.0409,125.3443,20410.0
2018-11-09 09:40:00,132.3,132.48,131.7,131.7,4421.0,125.4297,125.6003,124.8608,124.8608,4421.0
2018-11-09 09:50:00,131.56,131.91,131.4,131.8,9706.0,124.7281,125.0599,124.5764,124.9556,9706.0
2018-11-09 10:00:00,131.8,131.96,131.54,131.54,3442.0,124.9556,125.1073,124.7091,124.7091,3442.0
2018-11-09 10:10:00,131.47,131.87,131.3,131.65,11312.0,124.6428,125.022,124.4816,124.8134,11312.0
2018-11-09 10:20:00,131.76,132.2,131.6,132.11,9923.0,124.9177,125.3348,124.766,125.2495,9923.0
2018-11-09 10:30:00,132.1,132.14,131.7,131.91,14667.0,125.24,125.278,124.8608,125.0599,14667.0
2018-11-09 10:40:00,131.97,132.01,131.61,131.67,11571.0,125.1168,125.1547,124.7755,124.8324,11571.0
2018-11-09 10:50:00,131.65,131.68,131.09,131.3,11532.0,124.8134,124.8419,124.2825,124.4816,11532.0
2018-11-09 11:00:00,131.36,131.5,130.88,131.06,12835.0,124.5385,124.6712,124.0834,124.254,12835.0
2018-11-09 11:10:00,131.03,131.22,130.88,130.97,11331.0,124.2256,124.4057,124.0834,124.1687,11331.0
2018-11-09 11:20:00,130.98,131.22,130.93,131.0,8548.0,124.1782,124.4057,124.1308,124.1972,8548.0
2018-11-09 11:30:00,131.01,131.08,130.62,130.78,11320.0,124.2066,124.273,123.8369,123.9886,11320.0
2018-11-09 11:40:00,130.92,130.93,130.45,130.47,5318.0,124.1213,124.1308,123.6757,123.6947,5318.0
2018-11-09 11:50:00,130.37,130.51,130.26,130.36,7035.0,123.5999,123.7326,123.4956,123.5904,7035.0
2018-11-09 12:00:00,130.31,130.43,130.07,130.21,9021.0,123.543,123.6568,123.3155,123.4482,9021.0
2018-11-09 12:10:00,130.2,130.32,129.73,129.73,12867.0,123.4387,123.5525,122.9931,122.9931,12867.0
2018-11-09 12:20:00,129.76,130.07,129.7,129.88,15262.0,123.0216,123.3155,122.9647,123.1353,15262.0
2018-11-09 12:30:00,129.86,130.12,129.78,130.01,10628.0,123.1164,123.3629,123.0405,123.2586,10628.0
2018-11-09 12:40:00,130.06,130.14,129.88,130.09,13135.0,123.306,123.3818,123.1353,123.3344,13135.0
2018-11-09 12:50:00,130.04,130.13,129.81,129.88,7014.0,123.287,123.3723,123.069,123.1353,7014.0
2018-11-09 13:00:00,129.81,129.95,129.76,129.95,4351.0,123.069,123.2017,123.0216,123.2017,4351.0
2018-11-09 13:10:00,129.98,130.05,129.82,130.02,4008.0,123.2301,123.2965,123.0784,123.2681,4008.0
2018-11-09 13:20:00,129.96,130.15,129.89,130.08,3808.0,123.2112,123.3913,123.1448,123.3249,3808.0
2018-11-09 13:30:00,130.08,130.08,129.89,129.99,4566.0,123.3249,123.3249,123.1448,123.2396,4566.0
2018-11-09 13:40:00,129.92,130.01,129.83,129.84,4301.0,123.1733,123.2586,123.0879,123.0974,4301.0
2018-11-09 13:50:00,129.79,130.07,129.72,129.98,5093.0,123.05,123.3155,122.9836,123.2301,5093.0
2018-11-09 14:00:00,129.99,130.24,129.99,130.0,6031.0,123.2396,123.4766,123.2396,123.2491,6031.0
2018-11-09 14:10:00,130.04,130.08,129.87,129.94,10772.0,123.287,123.3249,123.1258,123.1922,10772.0
2018-11-09 14:20:00,129.95,130.2,129.88,130.12,9350.0,123.2017,123.4387,123.1353,123.3629,9350.0
2018-11-09 14:30:00,130.13,130.54,130.13,130.44,8869.0,123.3723,123.7611,123.3723,123.6662,8869.0
2018-11-09 14:40:00,130.44,130.68,130.41,130.47,8095.0,123.6662,123.8938,123.6378,123.6947,8095.0
2018-11-09 14:50:00,130.54,130.78,130.5,130.54,9937.0,123.7611,123.9886,123.7231,123.7611,9937.0
2018-11-09 15:00:00,130.64,130.64,130.32,130.44,12774.0,123.8559,123.8559,123.5525,123.6662,12774.0
2018-11-09 15:10:00,130.45,130.7,130.35,130.51,14495.0,123.6757,123.9127,123.5809,123.7326,14495.0
2018-11-09 15:20:00,130.49,130.84,130.45,130.76,14763.0,123.7137,124.0455,123.6757,123.9696,14763.0
2018-11-09 15:30:00,130.79,130.93,130.71,130.89,19284.0,123.9981,124.1308,123.9222,124.0929,19284.0
2018-11-09 15:40:00,130.93,131.23,130.73,130.73,29819.0,124.1308,124.4152,123.9412,123.9412,29819.0
2018-11-09 15:50:00,130.79,131.04,130.74,130.79,55994.0,123.9981,124.2351,123.9507,123.9981,55994.0
2018-11-12 09:30:00,130.84,131.42,130.43,130.7,17464.0,124.0455,124.5954,123.6568,123.9127,17464.0
2018-11-12 09:40:00,130.91,131.02,130.74,130.85,9130.0,124.1118,124.2161,123.9507,124.055,9130.0
2018-11-12 09:50:00,130.85,131.25,130.67,131.04,8870.0,124.055,124.4342,123.8843,124.2351,8870.0
2018-11-12 10:00:00,131.0,131.41,130.8,131.41,14264.0,124.1972,124.5859,124.0076,124.5859,14264.0
2018-11-12 10:10:00,131.37,131.72,131.32,131.34,20476.0,124.548,124.8798,124.5005,124.5195,20476.0
2018-11-12 10:20:00,131.35,131.81,131.24,131.79,11320.0,124.529,124.9651,124.4247,124.9461,11320.0
2018-11-12 10:30:00,131.81,131.82,131.28,131.68,19214.0,124.9651,124.9746,124.4626,124.8419,19214.0
2018-11-12 10:40:00,131.6,131.79,131.33,131.45,18190.0,124.766,124.9461,124.51,124.6238,18190.0
2018-11-12 10:50:00,131.47,131.56,131.19,131.19,5979.0,124.6428,124.7281,124.3773,124.3773,5979.0
2018-11-12 11:00:00,131.22,131.51,131.06,131.42,8455.0,124.4057,124.6807,124.254,124.5954,8455.0
2018-11-12 11:10:00,131.42,131.51,131.26,131.34,13282.0,124.5954,124.6807,124.4437,124.5195,13282.0
2018-11-12 11:20:00,131.38,131.57,131.34,131.42,8645.0,124.5574,124.7376,124.5195,124.5954,8645.0
2018-11-12 11:30:00,131.35,131.5,131.11,131.19,8605.0,124.529,124.6712,124.3015,124.3773,8605.0
2018-11-12 11:40:00,131.21,131.37,131.18,131.27,9326.0,124.3963,124.548,124.3678,124.4531,9326.0
2018-11-12 11:50:00,131.17,131.37,130.92,131.31,9363.0,124.3583,124.548,124.1213,124.4911,9363.0
2018-11-12 12:00:00,131.36,131.71,131.29,131.63,11214.0,124.5385,124.8703,124.4721,124.7944,11214.0
2018-11-12 12:10:00,131.63,131.65,131.4,131.4,7380.0,124.7944,124.8134,124.5764,124.5764,7380.0
2018-11-12 12:20:00,131.37,131.45,131.17,131.33,18421.0,124.548,124.6238,124.3583,124.51,18421.0
2018-11-12 12:30:00,131.39,131.62,131.3,131.33,22110.0,124.5669,124.785,124.4816,124.51,22110.0
2018-11-12 12:40:00,131.33,131.65,131.23,131.65,24197.0,124.51,124.8134,124.4152,124.8134,24197.0
2018-11-12 12:50:00,131.7,131.71,131.23,131.23,7064.0,124.8608,124.8703,124.4152,124.4152,7064.0
2018-11-12 13:00:00,131.28,131.41,131.28,131.28,4100.0,124.4626,124.5859,124.4626,124.4626,4100.0
2018-11-12 13:10:00,131.32,131.39,130.75,130.75,15510.0,124.5005,124.5669,123.9601,123.9601,15510.0
2018-11-12 13:20:00,130.78,131.26,130.78,131.15,4720.0,123.9886,124.4437,123.9886,124.3394,4720.0
2018-11-12 13:30:00,131.06,131.29,130.99,130.99,8689.0,124.254,124.4721,124.1877,124.1877,8689.0
2018-11-12 13:40:00,131.05,131.1,130.77,131.0,15814.0,124.2446,124.292,123.9791,124.1972,15814.0
2018-11-12 13:50:00,131.02,131.34,130.97,131.22,10477.0,124.2161,124.5195,124.1687,124.4057,10477.0
2018-11-12 14:00:00,131.15,131.29,131.09,131.13,5400.0,124.3394,124.4721,124.2825,124.3204,5400.0
2018-11-12 14:10:00,131.16,131.47,131.13,131.42,14058.0,124.3489,124.6428,124.3204,124.5954,14058.0
2018-11-12 14:20:00,131.4,131.42,131.13,131.17,9799.0,124.5764,124.5954,124.3204,124.3583,9799.0
2018-11-12 14:30:00,131.18,131.26,130.85,130.86,10706.0,124.3678,124.4437,124.055,124.0644,10706.0
2018-11-12 14:40:00,130.9,131.37,130.86,131.27,11104.0,124.1024,124.548,124.0644,124.4531,11104.0
2018-11-12 14:50:00,131.28,131.32,130.73,130.73,14548.0,124.4626,124.5005,123.9412,123.9412,14548.0
2018-11-12 15:00:00,130.74,130.99,130.45,130.47,14457.0,123.9507,124.1877,123.6757,123.6947,14457.0
2018-11-12 15:10:00,130.48,130.9,130.38,130.9,17437.0,123.7042,124.1024,123.6094,124.1024,17437.0
2018-11-12 15:20:00,130.88,131.13,130.88,131.09,24454.0,124.0834,124.3204,124.0834,124.2825,24454.0
2018-11-12 15:30:00,131.1,131.1,130.71,130.85,19211.0,124.292,124.292,123.9222,124.055,19211.0
2018-11-12 15:40:00,130.82,131.01,130.67,130.85,34211.0,124.0265,124.2066,123.8843,124.055,34211.0
2018-11-12 15:50:00,130.84,130.84,130.24,130.52,68859.0,124.0455,124.0455,123.4766,123.7421,68859.0
2018-11-13 09:30:00,130.77,130.92,130.2,130.87,17850.0,123.9791,124.1213,123.4387,124.0739,17850.0
2018-11-13 09:40:00,130.98,131.32,130.84,131.12,40438.0,124.1782,124.5005,124.0455,124.3109,40438.0
2018-11-13 09:50:00,131.15,131.33,130.97,131.06,12601.0,124.3394,124.51,124.1687,124.254,12601.0
2018-11-13 10:00:00,131.12,131.12,130.74,130.96,42815.0,124.3109,124.3109,123.9507,124.1592,42815.0
2018-11-13 10:10:00,130.95,131.07,130.64,130.8,20294.0,124.1498,124.2635,123.8559,124.0076,20294.0
2018-11-13 10:20:00,130.68,130.73,129.64,129.66,17037.0,123.8938,123.9412,122.9078,122.9268,17037.0
2018-11-13 10:30:00,129.69,129.96,129.22,129.78,39709.0,122.9552,123.2112,122.5096,123.0405,39709.0
2018-11-13 10:40:00,129.71,130.59,129.7,130.43,17566.0,122.9742,123.8085,122.9647,123.6568,17566.0
2018-11-13 10:50:00,130.34,130.6,130.02,130.5,35499.0,123.5714,123.8179,123.2681,123.7231,35499.0
2018-11-13 11:00:00,130.4,130.86,130.33,130.53,16953.0,123.6283,124.0644,123.562,123.7516,16953.0
2018-11-13 11:10:00,130.59,131.23,130.57,131.21,31640.0,123.8085,124.4152,123.7895,124.3963,31640.0
2018-11-13 11:20:00,131.17,131.53,130.96,130.96,18824.0,124.3583,124.6996,124.1592,124.1592,18824.0
2018-11-13 11:30:00,130.93,130.95,130.51,130.51,14223.0,124.1308,124.1498,123.7326,123.7326,14223.0
2018-11-13 11:40:00,130.53,130.95,130.53,130.84,14007.0,123.7516,124.1498,123.7516,124.0455,14007.0
2018-11-13 11:50:00,130.88,131.14,130.74,130.84,17660.0,124.0834,124.3299,123.9507,124.0455,17660.0
2018-11-13 12:00:00,130.92,131.19,130.68,130.75,13605.0,124.1213,124.3773,123.8938,123.9601,13605.0
2018-11-13 12:10:00,130.74,130.96,130.63,130.93,20068.0,123.9507,124.1592,123.8464,124.1308,20068.0
2018-11-13 12:20:00,130.92,131.26,130.89,131.07,28898.0,124.1213,124.4437,124.0929,124.2635,28898.0
2018-11-13 12:30:00,131.03,131.09,130.84,130.88,11114.0,124.2256,124.2825,124.0455,124.0834,11114.0
2018-11-13 12:40:00,130.9,130.94,130.53,130.74,13510.0,124.1024,124.1403,123.7516,123.9507,13510.0
2018-11-13 12:50:00,130.69,131.01,130.43,130.43,9959.0,123.9033,124.2066,123.6568,123.6568,9959.0
2018-11-13 13:00:00,130.54,130.78,130.42,130.48,8018.0,123.7611,123.9886,123.6473,123.7042,8018.0
2018-11-13 13:10:00,130.41,130.44,129.67,129.99,7575.0,123.6378,123.6662,122.9362,123.2396,7575.0
2018-11-13 13:20:00,129.99,130.42,129.97,130.25,8380.0,123.2396,123.6473,123.2207,123.4861,8380.0
2018-11-13 13:30:00,130.25,130.58,130.17,130.58,9209.0,123.4861,123.799,123.4103,123.799,9209.0
2018-11-13 13:40:00,130.5,130.53,130.11,130.11,11176.0,123.7231,123.7516,123.3534,123.3534,11176.0
2018-11-13 13:50:00,130.1,130.25,129.98,130.08,12909.0,123.3439,123.4861,123.2301,123.3249,12909.0
2018-11-13 14:00:00,130.13,130.25,129.83,129.83,10537.0,123.3723,123.4861,123.0879,123.0879,10537.0
2018-11-13 14:10:00,129.84,130.28,129.81,130.0,19832.0,123.0974,123.5146,123.069,123.2491,19832.0
2018-11-13 14:20:00,130.02,130.24,129.61,130.06,19982.0,123.2681,123.4766,122.8793,123.306,19982.0
2018-11-13 14:30:00,130.06,130.27,129.86,130.1,15466.0,123.306,123.5051,123.1164,123.3439,15466.0
2018-11-13 14:40:00,130.12,130.12,129.59,129.86,11444.0,123.3629,123.3629,122.8604,123.1164,11444.0
2018-11-13 14:50:00,129.79,130.07,129.68,129.89,16152.0,123.05,123.3155,122.9457,123.1448,16152.0
2018-11-13 15:00:00,129.86,130.29,129.79,130.09,17918.0,123.1164,123.524,123.05,123.3344,17918.0
2018-11-13 15:10:00,130.05,130.05,129.76,129.9,15516.0,123.2965,123.2965,123.0216,123.1543,15516.0
2018-11-13 15:20:00,129.82,130.07,129.6,129.79,18042.0,123.0784,123.3155,122.8699,123.05,18042.0
2018-11-13 15:30:00,129.79,130.08,129.42,129.8,32495.0,123.05,123.3249,122.6992,123.0595,32495.0
2018-11-13 15:40:00,129.82,130.05,129.69,129.97,42593.0,123.0784,123.2965,122.9552,123.2207,42593.0
2018-11-13 15:50:00,130.0,130.31,129.95,130.14,116209.0,123.2491,123.543,123.2017,123.3818,116209.0
2018-11-14 09:30:00,130.62,131.14,130.08,130.17,24148.0,123.8369,124.3299,123.3249,123.4103,24148.0
2018-11-14 09:40:00,130.24,130.8,130.21,130.69,15111.0,123.4766,124.0076,123.4482,123.9033,15111.0
2018-11-14 09:50:00,130.73,131.29,130.64,131.21,57463.0,123.9412,124.4721,123.8559,124.3963,57463.0
2018-11-14 10:00:00,131.28,131.31,130.79,130.79,45613.0,124.4626,124.4911,123.9981,123.9981,45613.0
2018-11-14 10:10:00,130.79,130.97,130.46,130.97,29110.0,123.9981,124.1687,123.6852,124.1687,29110.0
2018-11-14 10:20:00,131.0,131.13,130.82,130.89,23713.0,124.1972,124.3204,124.0265,124.0929,23713.0
2018-11-14 10:30:00,130.97,131.0,130.59,130.82,31011.0,124.1687,124.1972,123.8085,124.0265,31011.0
2018-11-14 10:40:00,130.85,131.54,130.7,131.49,40770.0,124.055,124.7091,123.9127,124.6617,40770.0
2018-11-14 10:50:00,131.39,131.6,130.96,131.55,42213.0,124.5669,124.766,124.1592,124.7186,42213.0
2018-11-14 11:00:00,131.5,131.67,131.2,131.55,63221.0,124.6712,124.8324,124.3868,124.7186,63221.0
2018-11-14 11:10:00,131.5,131.68,131.08,131.39,57790.0,124.6712,124.8419,124.273,124.5669,57790.0
2018-11-14 11:20:00,131.34,131.82,131.27,131.74,70725.0,124.5195,124.9746,124.4531,124.8987,70725.0
2018-11-14 11:30:00,131.68,131.86,131.23,131.25,48286.0,124.8419,125.0125,124.4152,124.4342,48286.0
2018-11-14 11:40:00,131.22,131.29,130.87,130.87,9493.0,124.4057,124.4721,124.0739,124.0739,9493.0
2018-11-14 11:50:00,130.91,131.46,130.87,131.35,13573.0,124.1118,124.6333,124.0739,124.529,13573.0
2018-11-14 12:00:00,131.36,131.38,130.88,130.88,7556.0,124.5385,124.5574,124.0834,124.0834,7556.0
2018-11-14 12:10:00,130.83,130.99,130.59,130.9,14921.0,124.036,124.1877,123.8085,124.1024,14921.0
2018-11-14 12:20:00,130.91,131.08,130.9,131.03,6742.0,124.1118,124.273,124.1024,124.2256,6742.0
2018-11-14 12:30:00,131.05,131.05,130.23,130.41,13946.0,124.2446,124.2446,123.4672,123.6378,13946.0
2018-11-14 12:40:00,130.34,130.56,130.21,130.44,15185.0,123.5714,123.78,123.4482,123.6662,15185.0
2018-11-14 12:50:00,130.43,130.68,130.09,130.16,9364.0,123.6568,123.8938,123.3344,123.4008,9364.0
2018-11-14 13:00:00,130.15,130.32,129.92,130.04,18954.0,123.3913,123.5525,123.1733,123.287,18954.0
2018-11-14 13:10:00,130.1,130.28,129.76,130.2,8589.0,123.3439,123.5146,123.0216,123.4387,8589.0
2018-11-14 13:20:00,130.21,130.25,129.67,129.77,8605.0,123.4482,123.4861,122.9362,123.031,8605.0
2018-11-14 13:30:00,129.8,129.83,129.41,129.48,38961.0,123.0595,123.0879,122.6897,122.7561,38961.0
2018-11-14 13:40:00,129.45,129.45,128.88,128.91,5712.0,122.7277,122.7277,122.1873,122.2157,5712.0
2018-11-14 13:50:00,128.86,128.94,128.66,128.83,13790.0,122.1683,122.2441,121.9787,122.1399,13790.0
2018-11-14 14:00:00,128.81,128.81,127.94,128.15,27611.0,122.1209,122.1209,121.2961,121.4952,27611.0
2018-11-14 14:10:00,128.14,128.8,127.91,128.75,32814.0,121.4857,122.1114,121.2676,122.064,32814.0
2018-11-14 14:20:00,128.8,129.17,128.63,128.68,37042.0,122.1114,122.4622,121.9502,121.9976,37042.0
2018-11-14 14:30:00,128.61,128.89,128.45,128.61,16705.0,121.9313,122.1967,121.7796,121.9313,16705.0
2018-11-14 14:40:00,128.59,128.81,128.45,128.77,23179.0,121.9123,122.1209,121.7796,122.083,23179.0
2018-11-14 14:50:00,128.81,129.37,128.69,129.18,17686.0,122.1209,122.6518,122.0071,122.4717,17686.0
2018-11-14 15:00:00,129.18,129.59,129.05,129.49,20604.0,122.4717,122.8604,122.3484,122.7656,20604.0
2018-11-14 15:10:00,129.42,129.6,129.31,129.52,32048.0,122.6992,122.8699,122.5949,122.794,32048.0
2018-11-14 15:20:00,129.49,129.51,129.28,129.41,25448.0,122.7656,122.7845,122.5665,122.6897,25448.0
2018-11-14 15:30:00,129.39,129.45,128.95,129.06,32357.0,122.6708,122.7277,122.2536,122.3579,32357.0
2018-11-14 15:40:00,129.06,129.25,128.91,129.15,52805.0,122.3579,122.538,122.2157,122.4432,52805.0
2018-11-14 15:50:00,129.17,129.17,128.61,128.87,123582.0,122.4622,122.4622,121.9313,122.1778,123582.0
2018-11-15 09:30:00,128.18,128.43,127.02,127.02,20205.0,121.5236,121.7606,120.4238,120.4238,20205.0
2018-11-15 09:40:00,127.0,127.43,126.38,127.24,26778.0,120.4049,120.8126,119.8171,120.6324,26778.0
2018-11-15 09:50:00,127.13,127.24,125.61,125.61,17406.0,120.5281,120.6324,119.0871,119.0871,17406.0
2018-11-15 10:00:00,125.6,126.13,125.2,125.21,24576.0,119.0776,119.5801,118.6984,118.7078,24576.0
2018-11-15 10:10:00,125.24,125.52,124.87,125.0,22104.0,118.7363,119.0017,118.3855,118.5087,22104.0
2018-11-15 10:20:00,124.87,125.25,124.79,125.11,29947.0,118.3855,118.7458,118.3097,118.613,29947.0
2018-11-15 10:30:00,125.18,125.21,124.15,124.34,23949.0,118.6794,118.7078,117.7029,117.883,23949.0
2018-11-15 10:40:00,124.36,124.84,124.12,124.84,46929.0,117.902,118.3571,117.6744,118.3571,46929.0
2018-11-15 10:50:00,124.84,124.97,124.44,124.65,30279.0,118.3571,118.4803,117.9778,118.1769,30279.0
2018-11-15 11:00:00,124.68,125.79,124.62,125.69,40798.0,118.2054,119.2577,118.1485,119.1629,40798.0
2018-11-15 11:10:00,125.72,125.92,125.6,125.71,21376.0,119.1914,119.381,119.0776,119.1819,21376.0
2018-11-15 11:20:00,125.77,125.91,125.52,125.89,20122.0,119.2388,119.3715,119.0017,119.3525,20122.0
2018-11-15 11:30:00,125.85,126.21,125.82,125.99,13629.0,119.3146,119.6559,119.2862,119.4473,13629.0
2018-11-15 11:40:00,125.99,126.21,125.9,126.0,10743.0,119.4473,119.6559,119.362,119.4568,10743.0
2018-11-15 11:50:00,125.91,126.01,125.73,125.9,15494.0,119.3715,119.4663,119.2008,119.362,15494.0
2018-11-15 12:00:00,125.87,126.41,125.87,125.96,20525.0,119.3336,119.8455,119.3336,119.4189,20525.0
2018-11-15 12:10:00,126.04,126.2,125.89,126.01,13048.0,119.4947,119.6464,119.3525,119.4663,13048.0
2018-11-15 12:20:00,126.0,126.23,125.85,126.23,9751.0,119.4568,119.6749,119.3146,119.6749,9751.0
2018-11-15 12:30:00,126.17,126.25,126.02,126.23,19680.0,119.618,119.6938,119.4758,119.6749,19680.0
2018-11-15 12:40:00,126.25,126.25,125.95,126.04,14215.0,119.6938,119.6938,119.4094,119.4947,14215.0
2018-11-15 12:50:00,126.07,126.17,125.67,125.83,13696.0,119.5232,119.618,119.144,119.2956,13696.0
2018-11-15 13:00:00,125.85,125.86,125.49,125.57,10985.0,119.3146,119.3241,118.9733,119.0491,10985.0
2018-11-15 13:10:00,125.68,126.25,125.66,126.12,22936.0,119.1534,119.6938,119.1345,119.5706,22936.0
2018-11-15 13:20:00,126.2,126.87,126.12,126.72,22090.0,119.6464,120.2816,119.5706,120.1394,22090.0
2018-11-15 13:30:00,126.79,127.06,126.61,126.7,24535.0,120.2058,120.4618,120.0351,120.1205,24535.0
2018-11-15 13:40:00,126.66,126.85,126.36,126.36,11238.0,120.0825,120.2627,119.7981,119.7981,11238.0
2018-11-15 13:50:00,126.56,126.98,126.56,126.88,11934.0,119.9877,120.3859,119.9877,120.2911,11934.0
2018-11-15 14:00:00,126.92,127.06,126.86,126.98,13652.0,120.329,120.4618,120.2722,120.3859,13652.0
2018-11-15 14:10:00,126.93,126.95,126.72,126.84,28545.0,120.3385,120.3575,120.1394,120.2532,28545.0
2018-11-15 14:20:00,126.77,127.13,126.68,127.09,16187.0,120.1868,120.5281,120.1015,120.4902,16187.0
2018-11-15 14:30:00,127.05,127.4,127.0,127.08,18258.0,120.4523,120.7841,120.4049,120.4807,18258.0
2018-11-15 14:40:00,127.04,127.12,126.84,126.98,18195.0,120.4428,120.5187,120.2532,120.3859,18195.0
2018-11-15 14:50:00,126.91,126.92,126.63,126.76,11643.0,120.3196,120.329,120.0541,120.1773,11643.0
2018-11-15 15:00:00,126.77,126.83,126.27,126.8,24802.0,120.1868,120.2437,119.7128,120.2153,24802.0
2018-11-15 15:10:00,126.8,127.42,126.74,126.93,30635.0,120.2153,120.8031,120.1584,120.3385,30635.0
2018-11-15 15:20:00,126.94,127.0,126.65,126.68,23089.0,120.348,120.4049,120.0731,120.1015,23089.0
2018-11-15 15:30:00,126.64,127.14,126.6,127.11,30013.0,120.0636,120.5376,120.0257,120.5092,30013.0
2018-11-15 15:40:00,127.11,127.27,126.92,126.92,42206.0,120.5092,120.6609,120.329,120.329,42206.0
2018-11-15 15:50:00,126.93,127.51,126.93,127.43,103296.0,120.3385,120.8884,120.3385,120.8126,103296.0
2018-11-16 09:30:00,127.1,128.17,126.89,127.33,70118.0,120.4997,121.5141,120.3006,120.7177,70118.0
2018-11-16 09:40:00,127.47,127.52,126.18,126.42,27424.0,120.8505,120.8979,119.6275,119.855,27424.0
2018-11-16 09:50:00,126.39,126.49,125.68,125.79,17941.0,119.8266,119.9214,119.1534,119.2577,17941.0
2018-11-16 10:00:00,125.79,126.03,125.55,125.76,32165.0,119.2577,119.4853,119.0302,119.2293,32165.0
2018-11-16 10:10:00,125.77,126.15,125.69,125.82,31025.0,119.2388,119.599,119.1629,119.2862,31025.0
2018-11-16 10:20:00,125.83,126.29,125.83,126.27,30094.0,119.2956,119.7318,119.2956,119.7128,30094.0
2018-11-16 10:30:00,126.27,126.97,126.25,126.65,22601.0,119.7128,120.3764,119.6938,120.0731,22601.0
2018-11-16 10:40:00,126.71,126.75,126.23,126.37,34603.0,120.1299,120.1679,119.6749,119.8076,34603.0
2018-11-16 10:50:00,126.39,126.39,125.93,125.93,10626.0,119.8266,119.8266,119.3905,119.3905,10626.0
2018-11-16 11:00:00,125.98,126.07,125.74,125.81,23157.0,119.4379,119.5232,119.2103,119.2767,23157.0
2018-11-16 11:10:00,125.78,125.8,125.17,125.21,20039.0,119.2482,119.2672,118.6699,118.7078,20039.0
2018-11-16 11:20:00,125.19,125.58,125.14,125.36,42130.0,118.6889,119.0586,118.6415,118.8501,42130.0
2018-11-16 11:30:00,125.36,125.57,125.16,125.16,18220.0,118.8501,119.0491,118.6604,118.6604,18220.0
2018-11-16 11:40:00,125.18,125.24,124.63,124.67,22226.0,118.6794,118.7363,118.158,118.1959,22226.0
2018-11-16 11:50:00,124.67,124.76,124.28,124.28,29126.0,118.1959,118.2812,117.8261,117.8261,29126.0
2018-11-16 12:00:00,124.31,125.04,124.3,124.98,23027.0,117.8546,118.5467,117.8451,118.4898,23027.0
2018-11-16 12:10:00,125.02,125.07,124.63,124.65,23038.0,118.5277,118.5751,118.158,118.1769,23038.0
2018-11-16 12:20:00,124.73,124.73,124.36,124.37,17585.0,118.2528,118.2528,117.902,117.9115,17585.0
2018-11-16 12:30:00,124.35,125.58,124.35,125.2,75234.0,117.8925,119.0586,117.8925,118.6984,75234.0
2018-11-16 12:40:00,125.21,125.84,125.15,125.51,25167.0,118.7078,119.3051,118.651,118.9923,25167.0
2018-11-16 12:50:00,125.57,125.71,125.4,125.71,19138.0,119.0491,119.1819,118.888,119.1819,19138.0
2018-11-16 13:00:00,125.76,125.83,124.87,124.96,15677.0,119.2293,119.2956,118.3855,118.4708,15677.0
2018-11-16 13:10:00,124.96,125.11,124.78,124.88,24790.0,118.4708,118.613,118.3002,118.395,24790.0
2018-11-16 13:20:00,124.88,125.13,124.74,125.13,20993.0,118.395,118.632,118.2622,118.632,20993.0
2018-11-16 13:30:00,125.15,125.28,124.88,124.88,19180.0,118.651,118.7742,118.395,118.395,19180.0
2018-11-16 13:40:00,124.95,125.01,124.39,124.56,28341.0,118.4613,118.5182,117.9304,118.0916,28341.0
2018-11-16 13:50:00,124.52,124.67,124.36,124.47,26761.0,118.0537,118.1959,117.902,118.0063,26761.0
2018-11-16 14:00:00,124.46,124.78,124.45,124.78,35857.0,117.9968,118.3002,117.9873,118.3002,35857.0
2018-11-16 14:10:00,124.77,124.88,124.41,124.6,16782.0,118.2907,118.395,117.9494,118.1295,16782.0
2018-11-16 14:20:00,124.59,124.62,124.24,124.46,16097.0,118.12,118.1485,117.7882,117.9968,16097.0
2018-11-16 14:30:00,124.47,124.67,124.47,124.57,19085.0,118.0063,118.1959,118.0063,118.1011,19085.0
2018-11-16 14:40:00,124.56,124.68,124.44,124.66,22635.0,118.0916,118.2054,117.9778,118.1864,22635.0
2018-11-16 14:50:00,124.7,124.81,124.48,124.69,29869.0,118.2243,118.3286,118.0157,118.2148,29869.0
2018-11-16 15:00:00,124.7,124.77,124.47,124.48,54255.0,118.2243,118.2907,118.0063,118.0157,54255.0
2018-11-16 15:10:00,124.44,124.46,124.08,124.25,40081.0,117.9778,117.9968,117.6365,117.7977,40081.0
2018-11-16 15:20:00,124.29,124.32,124.09,124.11,59080.0,117.8356,117.8641,117.646,117.665,59080.0
2018-11-16 15:30:00,124.1,124.19,123.97,124.09,57241.0,117.6555,117.7408,117.5322,117.646,57241.0
2018-11-16 15:40:00,124.1,124.16,123.74,123.78,99583.0,117.6555,117.7124,117.3142,117.3521,99583.0
2018-11-16 15:50:00,123.78,123.88,123.71,123.88,212826.0,117.3521,117.4469,117.2857,117.4469,212826.0
2018-11-19 09:30:00,123.93,124.71,123.8,124.46,60893.0,117.4943,118.2338,117.3711,117.9968,60893.0
2018-11-19 09:40:00,124.36,126.76,124.36,126.46,100372.0,117.902,120.1773,117.902,119.8929,100372.0
2018-11-19 09:50:00,126.46,127.48,126.32,127.48,43921.0,119.8929,120.86,119.7602,120.86,43921.0
2018-11-19 10:00:00,127.29,127.29,126.06,126.06,32971.0,120.6798,120.6798,119.5137,119.5137,32971.0
2018-11-19 10:10:00,126.02,126.16,125.74,125.76,32771.0,119.4758,119.6085,119.2103,119.2293,32771.0
2018-11-19 10:20:00,125.72,125.73,125.36,125.5,25328.0,119.1914,119.2008,118.8501,118.9828,25328.0
2018-11-19 10:30:00,125.53,125.6,125.3,125.39,43796.0,119.0112,119.0776,118.7932,118.8785,43796.0
2018-11-19 10:40:00,125.43,125.61,125.31,125.43,29384.0,118.9164,119.0871,118.8026,118.9164,29384.0
2018-11-19 10:50:00,125.43,125.96,125.43,125.63,20090.0,118.9164,119.4189,118.9164,119.106,20090.0
2018-11-19 11:00:00,125.68,125.78,125.39,125.64,29869.0,119.1534,119.2482,118.8785,119.1155,29869.0
2018-11-19 11:10:00,125.64,125.83,125.37,125.52,19143.0,119.1155,119.2956,118.8595,119.0017,19143.0
2018-11-19 11:20:00,125.43,125.53,125.05,125.05,17071.0,118.9164,119.0112,118.5561,118.5561,17071.0
2018-11-19 11:30:00,125.0,125.0,124.64,124.73,20819.0,118.5087,118.5087,118.1674,118.2528,20819.0
2018-11-19 11:40:00,124.73,125.05,124.49,124.91,52412.0,118.2528,118.5561,118.0252,118.4234,52412.0
2018-11-19 11:50:00,124.86,124.86,124.42,124.64,17207.0,118.376,118.376,117.9589,118.1674,17207.0
2018-11-19 12:00:00,124.67,124.72,124.21,124.28,13968.0,118.1959,118.2433,117.7598,117.8261,13968.0
2018-11-19 12:10:00,124.3,124.66,124.27,124.66,17259.0,117.8451,118.1864,117.8167,118.1864,17259.0
2018-11-19 12:20:00,124.59,124.72,124.4,124.59,16576.0,118.12,118.2433,117.9399,118.12,16576.0
2018-11-19 12:30:00,124.59,125.35,124.46,125.35,28588.0,118.12,118.8406,117.9968,118.8406,28588.0
2018-11-19 12:40:00,125.4,125.42,125.23,125.28,14644.0,118.888,118.9069,118.7268,118.7742,14644.0
2018-11-19 12:50:00,125.25,125.71,125.14,125.71,19567.0,118.7458,119.1819,118.6415,119.1819,19567.0
2018-11-19 13:00:00,125.73,125.97,125.58,125.65,21699.0,119.2008,119.4284,119.0586,119.125,21699.0
2018-11-19 13:10:00,125.64,125.87,125.53,125.83,26744.0,119.1155,119.3336,119.0112,119.2956,26744.0
2018-11-19 13:20:00,125.82,125.88,125.07,125.12,19182.0,119.2862,119.343,118.5751,118.6225,19182.0
2018-11-19 13:30:00,125.1,126.06,125.1,125.93,38169.0,118.6036,119.5137,118.6036,119.3905,38169.0
2018-11-19 13:40:00,125.87,126.22,125.73,125.97,21574.0,119.3336,119.6654,119.2008,119.4284,21574.0
2018-11-19 13:50:00,125.99,125.99,125.53,125.53,20321.0,119.4473,119.4473,119.0112,119.0112,20321.0
2018-11-19 14:00:00,125.58,125.87,125.53,125.71,15154.0,119.0586,119.3336,119.0112,119.1819,15154.0
2018-11-19 14:10:00,125.74,125.77,125.45,125.62,17989.0,119.2103,119.2388,118.9354,119.0965,17989.0
2018-11-19 14:20:00,125.7,125.88,125.56,125.62,20739.0,119.1724,119.343,119.0397,119.0965,20739.0
2018-11-19 14:30:00,125.62,125.81,125.46,125.81,31443.0,119.0965,119.2767,118.9449,119.2767,31443.0
2018-11-19 14:40:00,125.85,125.86,125.6,125.82,21225.0,119.3146,119.3241,119.0776,119.2862,21225.0
2018-11-19 14:50:00,125.8,126.11,125.7,126.02,18163.0,119.2672,119.5611,119.1724,119.4758,18163.0
2018-11-19 15:00:00,126.03,126.15,125.85,125.99,35123.0,119.4853,119.599,119.3146,119.4473,35123.0
2018-11-19 15:10:00,125.98,126.32,125.87,125.98,34401.0,119.4379,119.7602,119.3336,119.4379,34401.0
2018-11-19 15:20:00,126.03,126.14,125.8,125.89,32341.0,119.4853,119.5895,119.2672,119.3525,32341.0
2018-11-19 15:30:00,125.88,126.09,125.72,125.86,37575.0,119.343,119.5421,119.1914,119.3241,37575.0
2018-11-19 15:40:00,125.85,125.99,125.67,125.92,81096.0,119.3146,119.4473,119.144,119.381,81096.0
2018-11-19 15:50:00,125.91,126.25,125.74,126.16,188377.0,119.3715,119.6938,119.2103,119.6085,188377.0
2018-11-20 09:30:00,125.73,126.28,124.59,124.82,33716.0,119.2008,119.7223,118.12,118.3381,33716.0
2018-11-20 09:40:00,125.03,125.23,124.17,124.24,13900.0,118.5372,118.7268,117.7218,117.7882,13900.0
2018-11-20 09:50:00,124.39,125.33,124.27,125.24,31833.0,117.9304,118.8216,117.8167,118.7363,31833.0
2018-11-20 10:00:00,125.27,125.36,124.51,125.04,31410.0,118.7647,118.8501,118.0442,118.5467,31410.0
2018-11-20 10:10:00,125.05,125.22,124.69,124.95,19958.0,118.5561,118.7173,118.2148,118.4613,19958.0
2018-11-20 10:20:00,125.03,125.59,124.96,125.45,18152.0,118.5372,119.0681,118.4708,118.9354,18152.0
2018-11-20 10:30:00,125.45,125.54,124.75,124.98,16835.0,118.9354,119.0207,118.2717,118.4898,16835.0
2018-11-20 10:40:00,125.13,125.42,124.98,125.36,14228.0,118.632,118.9069,118.4898,118.8501,14228.0
2018-11-20 10:50:00,125.36,125.57,125.27,125.44,20700.0,118.8501,119.0491,118.7647,118.9259,20700.0
2018-11-20 11:00:00,125.4,125.67,125.15,125.58,23259.0,118.888,119.144,118.651,119.0586,23259.0
2018-11-20 11:10:00,125.64,125.76,124.95,125.28,28282.0,119.1155,119.2293,118.4613,118.7742,28282.0
2018-11-20 11:20:00,125.37,125.58,125.16,125.34,22900.0,118.8595,119.0586,118.6604,118.8311,22900.0
2018-11-20 11:30:00,125.39,125.8,125.14,125.76,15191.0,118.8785,119.2672,118.6415,119.2293,15191.0
2018-11-20 11:40:00,125.76,126.38,125.7,125.85,11679.0,119.2293,119.8171,119.1724,119.3146,11679.0
2018-11-20 11:50:00,125.85,126.04,125.62,125.65,10643.0,119.3146,119.4947,119.0965,119.125,10643.0
2018-11-20 12:00:00,125.72,125.93,125.55,125.66,26359.0,119.1914,119.3905,119.0302,119.1345,26359.0
2018-11-20 12:10:00,125.62,125.62,125.24,125.29,42853.0,119.0965,119.0965,118.7363,118.7837,42853.0
2018-11-20 12:20:00,125.33,125.5,125.12,125.28,20945.0,118.8216,118.9828,118.6225,118.7742,20945.0
2018-11-20 12:30:00,125.32,125.4,125.0,125.0,6113.0,118.8121,118.888,118.5087,118.5087,6113.0
2018-11-20 12:40:00,124.9,124.94,124.37,124.52,12287.0,118.4139,118.4519,117.9115,118.0537,12287.0
2018-11-20 12:50:00,124.47,124.73,124.37,124.59,9808.0,118.0063,118.2528,117.9115,118.12,9808.0
2018-11-20 13:00:00,124.58,124.59,124.15,124.3,13358.0,118.1106,118.12,117.7029,117.8451,13358.0
2018-11-20 13:10:00,124.18,124.24,123.68,123.68,15260.0,117.7313,117.7882,117.2573,117.2573,15260.0
2018-11-20 13:20:00,123.78,123.94,123.59,123.94,7755.0,117.3521,117.5038,117.172,117.5038,7755.0
2018-11-20 13:30:00,123.93,123.93,123.73,123.81,5395.0,117.4943,117.4943,117.3047,117.3805,5395.0
2018-11-20 13:40:00,123.75,123.99,123.67,123.89,8388.0,117.3237,117.5512,117.2478,117.4564,8388.0
2018-11-20 13:50:00,123.74,123.85,123.58,123.58,7455.0,117.3142,117.4185,117.1625,117.1625,7455.0
2018-11-20 14:00:00,123.49,123.55,123.22,123.22,10108.0,117.0772,117.134,116.8212,116.8212,10108.0
2018-11-20 14:10:00,123.33,123.56,123.21,123.5,9798.0,116.9255,117.1435,116.8117,117.0866,9798.0
2018-11-20 14:20:00,123.46,123.76,123.43,123.56,27604.0,117.0487,117.3331,117.0203,117.1435,27604.0
2018-11-20 14:30:00,123.56,124.13,123.55,123.89,44071.0,117.1435,117.6839,117.134,117.4564,44071.0
2018-11-20 14:40:00,123.88,124.05,123.43,123.43,48453.0,117.4469,117.6081,117.0203,117.0203,48453.0
2018-11-20 14:50:00,123.41,123.43,123.03,123.23,12714.0,117.0013,117.0203,116.641,116.8307,12714.0
2018-11-20 15:00:00,123.23,123.47,122.7,123.0,28692.0,116.8307,117.0582,116.3282,116.6126,28692.0
2018-11-20 15:10:00,122.98,123.33,122.87,123.21,15534.0,116.5936,116.9255,116.4894,116.8117,15534.0
2018-11-20 15:20:00,123.19,123.47,123.08,123.31,20809.0,116.7927,117.0582,116.6885,116.9065,20809.0
2018-11-20 15:30:00,123.35,123.36,123.13,123.34,34498.0,116.9444,116.9539,116.7359,116.9349,34498.0
2018-11-20 15:40:00,123.3,123.3,122.32,122.82,72585.0,116.897,116.897,115.9679,116.442,72585.0
2018-11-20 15:50:00,122.84,122.89,122.4,122.55,105036.0,116.4609,116.5083,116.0438,116.186,105036.0
2018-11-21 09:30:00,122.44,122.89,122.0,122.64,35708.0,116.0817,116.5083,115.6645,116.2713,35708.0
2018-11-21 09:40:00,122.64,123.05,122.38,122.86,16768.0,116.2713,116.66,116.0248,116.4799,16768.0
2018-11-21 09:50:00,122.92,123.0,122.58,122.79,23123.0,116.5368,116.6126,116.2144,116.4135,23123.0
2018-11-21 10:00:00,122.9,123.03,122.73,122.98,18306.0,116.5178,116.641,116.3566,116.5936,18306.0
2018-11-21 10:10:00,123.03,123.15,122.89,123.06,26698.0,116.641,116.7548,116.5083,116.6695,26698.0
2018-11-21 10:20:00,123.07,123.07,122.75,122.79,19322.0,116.679,116.679,116.3756,116.4135,19322.0
2018-11-21 10:30:00,122.77,122.78,121.85,121.92,21987.0,116.3945,116.404,115.5223,115.5887,21987.0
2018-11-21 10:40:00,121.91,122.07,121.47,121.57,23743.0,115.5792,115.7309,115.1621,115.2569,23743.0
2018-11-21 10:50:00,121.61,122.31,121.57,122.31,18896.0,115.2948,115.9584,115.2569,115.9584,18896.0
2018-11-21 11:00:00,122.35,122.86,122.24,122.51,44367.0,115.9964,116.4799,115.8921,116.1481,44367.0
2018-11-21 11:10:00,122.51,122.84,122.45,122.6,17498.0,116.1481,116.4609,116.0912,116.2334,17498.0
2018-11-21 11:20:00,122.61,122.72,122.35,122.39,13978.0,116.2429,116.3471,115.9964,116.0343,13978.0
2018-11-21 11:30:00,122.35,122.67,122.34,122.61,14616.0,115.9964,116.2997,115.9869,116.2429,14616.0
2018-11-21 11:40:00,122.52,122.6,122.39,122.39,14028.0,116.1575,116.2334,116.0343,116.0343,14028.0
2018-11-21 11:50:00,122.39,122.41,122.01,122.4,22781.0,116.0343,116.0532,115.674,116.0438,22781.0
2018-11-21 12:00:00,122.34,122.34,122.12,122.17,8057.0,115.9869,115.9869,115.7783,115.8257,8057.0
2018-11-21 12:10:00,122.2,122.33,122.08,122.14,7820.0,115.8542,115.9774,115.7404,115.7973,7820.0
2018-11-21 12:20:00,122.19,122.2,121.7,121.85,17024.0,115.8447,115.8542,115.3801,115.5223,17024.0
2018-11-21 12:30:00,121.83,121.83,121.57,121.74,12421.0,115.5034,115.5034,115.2569,115.418,12421.0
2018-11-21 12:40:00,121.75,121.91,121.74,121.78,17571.0,115.4275,115.5792,115.418,115.456,17571.0
2018-11-21 12:50:00,121.78,122.19,121.76,122.19,12241.0,115.456,115.8447,115.437,115.8447,12241.0
2018-11-21 13:00:00,122.14,122.39,122.13,122.24,12812.0,115.7973,116.0343,115.7878,115.8921,12812.0
2018-11-21 13:10:00,122.27,122.35,122.15,122.3,12453.0,115.9205,115.9964,115.8067,115.949,12453.0
2018-11-21 13:20:00,122.25,122.25,122.01,122.07,9774.0,115.9016,115.9016,115.674,115.7309,9774.0
2018-11-21 13:30:00,122.08,122.39,122.08,122.31,9964.0,115.7404,116.0343,115.7404,115.9584,9964.0
2018-11-21 13:40:00,122.3,122.66,122.27,122.65,11838.0,115.949,116.2903,115.9205,116.2808,11838.0
2018-11-21 13:50:00,122.62,122.62,122.19,122.29,16842.0,116.2523,116.2523,115.8447,115.9395,16842.0
2018-11-21 14:00:00,122.29,122.29,121.91,121.93,11852.0,115.9395,115.9395,115.5792,115.5982,11852.0
2018-11-21 14:10:00,121.94,121.98,121.79,121.82,11531.0,115.6077,115.6456,115.4654,115.4939,11531.0
2018-11-21 14:20:00,121.8,122.2,121.8,122.2,12023.0,115.4749,115.8542,115.4749,115.8542,12023.0
2018-11-21 14:30:00,122.17,122.36,122.04,122.09,13349.0,115.8257,116.0058,115.7025,115.7499,13349.0
2018-11-21 14:40:00,122.08,122.18,121.96,122.12,14292.0,115.7404,115.8352,115.6266,115.7783,14292.0
2018-11-21 14:50:00,122.11,122.27,121.87,121.91,15537.0,115.7688,115.9205,115.5413,115.5792,15537.0
2018-11-21 15:00:00,121.97,122.31,121.92,122.31,22211.0,115.6361,115.9584,115.5887,115.9584,22211.0
2018-11-21 15:10:00,122.26,122.27,121.92,121.95,15321.0,115.911,115.9205,115.5887,115.6171,15321.0
2018-11-21 15:20:00,121.94,121.97,121.84,121.87,18572.0,115.6077,115.6361,115.5128,115.5413,18572.0
2018-11-21 15:30:00,121.84,121.85,121.63,121.78,26863.0,115.5128,115.5223,115.3138,115.456,26863.0
2018-11-21 15:40:00,121.77,122.1,121.75,122.06,42771.0,115.4465,115.7593,115.4275,115.7214,42771.0
2018-11-21 15:50:00,122.07,122.09,121.79,121.8,105188.0,115.7309,115.7499,115.4654,115.4749,105188.0
2018-11-23 09:30:00,121.09,121.49,119.11,119.69,33204.0,114.8018,115.181,112.9246,113.4745,33204.0
2018-11-23 09:40:00,119.49,119.7,119.0,119.63,22607.0,113.2849,113.484,112.8203,113.4176,22607.0
2018-11-23 09:50:00,119.47,119.93,119.27,119.86,17143.0,113.2659,113.702,113.0763,113.6357,17143.0
2018-11-23 10:00:00,119.95,120.3,119.9,120.19,26602.0,113.721,114.0528,113.6736,113.9485,26602.0
2018-11-23 10:10:00,120.19,120.54,119.95,119.95,16451.0,113.9485,114.2804,113.721,113.721,16451.0
2018-11-23 10:20:00,120.08,120.08,119.6,119.85,17601.0,113.8442,113.8442,113.3892,113.6262,17601.0
2018-11-23 10:30:00,119.88,119.99,119.6,119.65,19859.0,113.6546,113.7589,113.3892,113.4366,19859.0
2018-11-23 10:40:00,119.61,120.25,119.55,120.12,31151.0,113.3986,114.0054,113.3418,113.8822,31151.0
2018-11-23 10:50:00,120.14,120.35,120.1,120.21,8793.0,113.9011,114.1002,113.8632,113.9675,8793.0
2018-11-23 11:00:00,120.26,120.66,120.26,120.66,12607.0,114.0149,114.3941,114.0149,114.3941,12607.0
2018-11-23 11:10:00,120.63,121.1,120.63,121.01,9157.0,114.3657,114.8113,114.3657,114.7259,9157.0
2018-11-23 11:20:00,120.93,120.93,120.76,120.87,7608.0,114.6501,114.6501,114.4889,114.5932,7608.0
2018-11-23 11:30:00,120.78,120.82,120.09,120.19,10957.0,114.5079,114.5458,113.8537,113.9485,10957.0
2018-11-23 11:40:00,120.19,120.83,120.11,120.83,12528.0,113.9485,114.5553,113.8727,114.5553,12528.0
2018-11-23 11:50:00,120.82,121.49,120.7,120.89,17593.0,114.5458,115.181,114.432,114.6122,17593.0
2018-11-23 12:00:00,120.88,120.93,120.36,120.53,13054.0,114.6027,114.6501,114.1097,114.2709,13054.0
2018-11-23 12:10:00,120.53,120.84,120.47,120.73,9096.0,114.2709,114.5648,114.214,114.4605,9096.0
2018-11-23 12:20:00,120.68,121.21,120.68,121.21,11775.0,114.4131,114.9156,114.4131,114.9156,11775.0
2018-11-23 12:30:00,121.2,121.38,121.04,121.38,18300.0,114.9061,115.0767,114.7544,115.0767,18300.0
2018-11-23 12:40:00,121.38,121.48,121.22,121.39,34761.0,115.0767,115.1715,114.925,115.0862,34761.0
2018-11-23 12:50:00,121.4,121.43,121.16,121.25,54115.0,115.0957,115.1241,114.8682,114.9535,54115.0
2018-11-26 09:30:00,122.16,122.29,121.01,121.18,34662.0,115.8162,115.9395,114.7259,114.8871,34662.0
2018-11-26 09:40:00,121.35,122.35,121.1,121.1,34252.0,115.0483,115.9964,114.8113,114.8113,34252.0
2018-11-26 09:50:00,121.25,121.6,120.96,121.6,25759.0,114.9535,115.2853,114.6785,115.2853,25759.0
2018-11-26 10:00:00,121.58,122.25,121.5,122.03,28050.0,115.2663,115.9016,115.1905,115.693,28050.0
2018-11-26 10:10:00,122.02,122.17,121.89,122.03,23979.0,115.6835,115.8257,115.5602,115.693,23979.0
2018-11-26 10:20:00,122.02,122.15,121.37,121.37,30626.0,115.6835,115.8067,115.0673,115.0673,30626.0
2018-11-26 10:30:00,121.31,121.56,121.08,121.08,14750.0,115.0104,115.2474,114.7923,114.7923,14750.0
2018-11-26 10:40:00,121.07,121.24,120.95,121.09,36445.0,114.7828,114.944,114.6691,114.8018,36445.0
2018-11-26 10:50:00,121.05,121.5,120.91,121.08,29548.0,114.7639,115.1905,114.6311,114.7923,29548.0
2018-11-26 11:00:00,121.08,121.26,120.45,120.45,36247.0,114.7923,114.963,114.195,114.195,36247.0
2018-11-26 11:10:00,120.46,120.82,120.38,120.61,16566.0,114.2045,114.5458,114.1287,114.3467,16566.0
2018-11-26 11:20:00,120.61,120.79,120.35,120.49,22333.0,114.3467,114.5174,114.1002,114.233,22333.0
2018-11-26 11:30:00,120.41,120.41,120.03,120.03,15062.0,114.1571,114.1571,113.7968,113.7968,15062.0
2018-11-26 11:40:00,120.04,120.15,119.95,119.99,36000.0,113.8063,113.9106,113.721,113.7589,36000.0
2018-11-26 11:50:00,119.96,120.57,119.88,120.55,38681.0,113.7305,114.3088,113.6546,114.2898,38681.0
2018-11-26 12:00:00,120.56,120.78,120.37,120.71,20748.0,114.2993,114.5079,114.1192,114.4415,20748.0
2018-11-26 12:10:00,120.69,120.79,120.46,120.62,13251.0,114.4226,114.5174,114.2045,114.3562,13251.0
2018-11-26 12:20:00,120.58,120.6,120.26,120.29,14837.0,114.3183,114.3372,114.0149,114.0433,14837.0
2018-11-26 12:30:00,120.3,120.33,119.73,119.8,10785.0,114.0528,114.0813,113.5124,113.5788,10785.0
2018-11-26 12:40:00,119.8,119.92,119.69,119.8,17136.0,113.5788,113.6926,113.4745,113.5788,17136.0
2018-11-26 12:50:00,119.8,120.12,119.79,119.99,11179.0,113.5788,113.8822,113.5693,113.7589,11179.0
2018-11-26 13:00:00,120.03,120.13,119.77,119.93,27641.0,113.7968,113.8916,113.5503,113.702,27641.0
2018-11-26 13:10:00,119.95,120.25,119.93,120.08,14641.0,113.721,114.0054,113.702,113.8442,14641.0
2018-11-26 13:20:00,120.05,120.38,120.04,120.35,17655.0,113.8158,114.1287,113.8063,114.1002,17655.0
2018-11-26 13:30:00,120.38,120.62,120.35,120.36,8387.0,114.1287,114.3562,114.1002,114.1097,8387.0
2018-11-26 13:40:00,120.36,120.5,120.19,120.5,20548.0,114.1097,114.2424,113.9485,114.2424,20548.0
2018-11-26 13:50:00,120.46,120.55,120.18,120.3,16601.0,114.2045,114.2898,113.939,114.0528,16601.0
2018-11-26 14:00:00,120.3,120.3,119.93,120.12,12919.0,114.0528,114.0528,113.702,113.8822,12919.0
2018-11-26 14:10:00,120.03,120.26,120.0,120.26,14550.0,113.7968,114.0149,113.7684,114.0149,14550.0
2018-11-26 14:20:00,120.25,120.38,120.12,120.16,13296.0,114.0054,114.1287,113.8822,113.9201,13296.0
2018-11-26 14:30:00,120.18,120.48,120.17,120.3,19069.0,113.939,114.2235,113.9296,114.0528,19069.0
2018-11-26 14:40:00,120.27,120.61,120.24,120.42,25872.0,114.0244,114.3467,113.9959,114.1666,25872.0
2018-11-26 14:50:00,120.42,120.46,120.3,120.39,14401.0,114.1666,114.2045,114.0528,114.1381,14401.0
2018-11-26 15:00:00,120.4,120.44,120.27,120.32,20185.0,114.1476,114.1855,114.0244,114.0718,20185.0
2018-11-26 15:10:00,120.32,120.45,120.25,120.36,31287.0,114.0718,114.195,114.0054,114.1097,31287.0
2018-11-26 15:20:00,120.39,120.46,120.28,120.36,23573.0,114.1381,114.2045,114.0339,114.1097,23573.0
2018-11-26 15:30:00,120.36,120.67,120.33,120.53,37649.0,114.1097,114.4036,114.0813,114.2709,37649.0
2018-11-26 15:40:00,120.53,120.63,120.45,120.51,48752.0,114.2709,114.3657,114.195,114.2519,48752.0
2018-11-26 15:50:00,120.52,120.58,120.4,120.53,113238.0,114.2614,114.3183,114.1476,114.2709,113238.0
2018-11-27 09:30:00,120.43,121.92,120.32,121.27,49123.0,114.1761,115.5887,114.0718,114.9724,49123.0
2018-11-27 09:40:00,121.38,121.81,120.93,121.68,29967.0,115.0767,115.4844,114.6501,115.3612,29967.0
2018-11-27 09:50:00,121.83,122.43,121.59,122.43,42250.0,115.5034,116.0722,115.2758,116.0722,42250.0
2018-11-27 10:00:00,122.53,122.93,122.17,122.88,32934.0,116.167,116.5462,115.8257,116.4988,32934.0
2018-11-27 10:10:00,122.83,123.08,122.49,122.55,38736.0,116.4514,116.6885,116.1291,116.186,38736.0
2018-11-27 10:20:00,122.55,122.96,122.3,122.92,26219.0,116.186,116.5747,115.949,116.5368,26219.0
2018-11-27 10:30:00,122.88,123.39,122.87,123.12,47049.0,116.4988,116.9824,116.4894,116.7264,47049.0
2018-11-27 10:40:00,123.16,124.36,123.16,124.23,49674.0,116.7643,117.902,116.7643,117.7787,49674.0
2018-11-27 10:50:00,124.27,124.37,123.67,123.91,40181.0,117.8167,117.9115,117.2478,117.4753,40181.0
2018-11-27 11:00:00,123.88,124.22,123.75,124.21,45834.0,117.4469,117.7693,117.3237,117.7598,45834.0
2018-11-27 11:10:00,124.24,124.29,123.79,123.97,38592.0,117.7882,117.8356,117.3616,117.5322,38592.0
2018-11-27 11:20:00,123.95,124.62,123.93,124.62,58266.0,117.5133,118.1485,117.4943,118.1485,58266.0
2018-11-27 11:30:00,124.6,124.92,124.34,124.45,40801.0,118.1295,118.4329,117.883,117.9873,40801.0
2018-11-27 11:40:00,124.43,124.45,123.79,123.89,26221.0,117.9683,117.9873,117.3616,117.4564,26221.0
2018-11-27 11:50:00,123.93,124.86,123.93,124.45,29215.0,117.4943,118.376,117.4943,117.9873,29215.0
2018-11-27 12:00:00,124.4,124.8,124.31,124.79,21936.0,117.9399,118.3191,117.8546,118.3097,21936.0
2018-11-27 12:10:00,124.72,124.87,124.45,124.54,22714.0,118.2433,118.3855,117.9873,118.0726,22714.0
2018-11-27 12:20:00,124.53,124.96,124.43,124.53,25189.0,118.0632,118.4708,117.9683,118.0632,25189.0
2018-11-27 12:30:00,124.53,124.53,124.18,124.5,28511.0,118.0632,118.0632,117.7313,118.0347,28511.0
2018-11-27 12:40:00,124.5,124.79,124.45,124.79,21738.0,118.0347,118.3097,117.9873,118.3097,21738.0
2018-11-27 12:50:00,124.75,124.82,124.36,124.36,27579.0,118.2717,118.3381,117.902,117.902,27579.0
2018-11-27 13:00:00,124.34,124.89,124.31,124.58,26587.0,117.883,118.4045,117.8546,118.1106,26587.0
2018-11-27 13:10:00,124.55,124.74,124.13,124.15,21642.0,118.0821,118.2622,117.6839,117.7029,21642.0
2018-11-27 13:20:00,124.18,124.28,123.89,124.09,26103.0,117.7313,117.8261,117.4564,117.646,26103.0
2018-11-27 13:30:00,124.12,124.47,124.07,124.26,19983.0,117.6744,118.0063,117.627,117.8072,19983.0
2018-11-27 13:40:00,124.29,124.39,124.11,124.37,21900.0,117.8356,117.9304,117.665,117.9115,21900.0
2018-11-27 13:50:00,124.37,124.7,124.36,124.66,22502.0,117.9115,118.2243,117.902,118.1864,22502.0
2018-11-27 14:00:00,124.66,125.1,124.62,124.96,41868.0,118.1864,118.6036,118.1485,118.4708,41868.0
2018-11-27 14:10:00,124.94,125.09,124.83,125.05,32697.0,118.4519,118.5941,118.3476,118.5561,32697.0
2018-11-27 14:20:00,125.0,125.36,124.85,125.24,35232.0,118.5087,118.8501,118.3665,118.7363,35232.0
2018-11-27 14:30:00,125.27,125.57,125.15,125.47,50985.0,118.7647,119.0491,118.651,118.9543,50985.0
2018-11-27 14:40:00,125.46,125.7,125.42,125.63,36310.0,118.9449,119.1724,118.9069,119.106,36310.0
2018-11-27 14:50:00,125.64,125.67,125.19,125.19,65504.0,119.1155,119.144,118.6889,118.6889,65504.0
2018-11-27 15:00:00,125.23,125.66,125.18,125.66,46462.0,118.7268,119.1345,118.6794,119.1345,46462.0
2018-11-27 15:10:00,125.66,125.79,125.38,125.45,36805.0,119.1345,119.2577,118.869,118.9354,36805.0
2018-11-27 15:20:00,125.49,125.67,125.43,125.47,39929.0,118.9733,119.144,118.9164,118.9543,39929.0
2018-11-27 15:30:00,125.49,125.58,125.28,125.46,62236.0,118.9733,119.0586,118.7742,118.9449,62236.0
2018-11-27 15:40:00,125.47,125.52,125.22,125.38,55390.0,118.9543,119.0017,118.7173,118.869,55390.0
2018-11-27 15:50:00,125.39,125.75,125.36,125.68,117352.0,118.8785,119.2198,118.8501,119.1534,117352.0
2018-11-28 09:30:00,125.72,125.87,124.47,125.62,29764.0,119.1914,119.3336,118.0063,119.0965,29764.0
2018-11-28 09:40:00,125.6,125.86,125.43,125.82,26475.0,119.0776,119.3241,118.9164,119.2862,26475.0
2018-11-28 09:50:00,125.86,126.04,125.05,125.15,51406.0,119.3241,119.4947,118.5561,118.651,51406.0
2018-11-28 10:00:00,125.1,125.28,124.61,124.81,37267.0,118.6036,118.7742,118.139,118.3286,37267.0
2018-11-28 10:10:00,124.82,124.85,124.48,124.83,44125.0,118.3381,118.3665,118.0157,118.3476,44125.0
2018-11-28 10:20:00,124.86,125.65,124.86,125.65,24901.0,118.376,119.125,118.376,119.125,24901.0
2018-11-28 10:30:00,125.67,125.77,125.43,125.73,32651.0,119.144,119.2388,118.9164,119.2008,32651.0
2018-11-28 10:40:00,125.79,126.09,125.4,126.04,27699.0,119.2577,119.5421,118.888,119.4947,27699.0
2018-11-28 10:50:00,126.04,126.04,125.66,125.79,25551.0,119.4947,119.4947,119.1345,119.2577,25551.0
2018-11-28 11:00:00,125.82,125.83,125.36,125.76,27853.0,119.2862,119.2956,118.8501,119.2293,27853.0
2018-11-28 11:10:00,125.75,125.8,125.39,125.54,30299.0,119.2198,119.2672,118.8785,119.0207,30299.0
2018-11-28 11:20:00,125.51,125.86,125.51,125.68,18535.0,118.9923,119.3241,118.9923,119.1534,18535.0
2018-11-28 11:30:00,125.63,125.64,125.38,125.47,17728.0,119.106,119.1155,118.869,118.9543,17728.0
2018-11-28 11:40:00,125.49,125.83,125.34,125.8,22491.0,118.9733,119.2956,118.8311,119.2672,22491.0
2018-11-28 11:50:00,125.77,126.17,125.77,126.08,19245.0,119.2388,119.618,119.2388,119.5327,19245.0
2018-11-28 12:00:00,126.09,127.08,126.09,127.08,25798.0,119.5421,120.4807,119.5421,120.4807,25798.0
2018-11-28 12:10:00,127.04,127.04,126.22,126.27,25402.0,120.4428,120.4428,119.6654,119.7128,25402.0
2018-11-28 12:20:00,126.37,126.81,126.37,126.72,21475.0,119.8076,120.2248,119.8076,120.1394,21475.0
2018-11-28 12:30:00,126.77,126.9,126.48,126.78,21526.0,120.1868,120.3101,119.9119,120.1963,21526.0
2018-11-28 12:40:00,126.88,127.01,126.61,126.71,32317.0,120.2911,120.4144,120.0351,120.1299,32317.0
2018-11-28 12:50:00,126.71,126.94,126.67,126.75,32495.0,120.1299,120.348,120.092,120.1679,32495.0
2018-11-28 13:00:00,126.79,126.79,126.0,126.17,22862.0,120.2058,120.2058,119.4568,119.618,22862.0
2018-11-28 13:10:00,126.09,126.51,126.09,126.38,27150.0,119.5421,119.9403,119.5421,119.8171,27150.0
2018-11-28 13:20:00,126.35,126.56,126.28,126.48,53674.0,119.7886,119.9877,119.7223,119.9119,53674.0
2018-11-28 13:30:00,126.48,126.81,126.45,126.63,26297.0,119.9119,120.2248,119.8834,120.0541,26297.0
2018-11-28 13:40:00,126.61,126.68,126.48,126.55,26657.0,120.0351,120.1015,119.9119,119.9783,26657.0
2018-11-28 13:50:00,126.54,126.54,126.13,126.2,24964.0,119.9688,119.9688,119.5801,119.6464,24964.0
2018-11-28 14:00:00,126.26,126.35,126.1,126.22,26210.0,119.7033,119.7886,119.5516,119.6654,26210.0
2018-11-28 14:10:00,126.19,126.34,126.07,126.31,33279.0,119.6369,119.7792,119.5232,119.7507,33279.0
2018-11-28 14:20:00,126.34,126.39,126.11,126.2,29842.0,119.7792,119.8266,119.5611,119.6464,29842.0
2018-11-28 14:30:00,126.24,126.32,126.16,126.16,38999.0,119.6844,119.7602,119.6085,119.6085,38999.0
2018-11-28 14:40:00,126.2,126.55,126.2,126.49,37200.0,119.6464,119.9783,119.6464,119.9214,37200.0
2018-11-28 14:50:00,126.49,126.66,126.42,126.55,31028.0,119.9214,120.0825,119.855,119.9783,31028.0
2018-11-28 15:00:00,126.53,126.65,126.4,126.55,38040.0,119.9593,120.0731,119.836,119.9783,38040.0
2018-11-28 15:10:00,126.51,127.05,126.51,126.91,53592.0,119.9403,120.4523,119.9403,120.3196,53592.0
2018-11-28 15:20:00,126.91,126.99,126.72,126.9,49368.0,120.3196,120.3954,120.1394,120.3101,49368.0
2018-11-28 15:30:00,126.89,127.04,126.79,126.96,64674.0,120.3006,120.4428,120.2058,120.367,64674.0
2018-11-28 15:40:00,126.96,127.04,126.88,126.96,89124.0,120.367,120.4428,120.2911,120.367,89124.0
2018-11-28 15:50:00,126.96,127.16,126.86,127.16,148741.0,120.367,120.5566,120.2722,120.5566,148741.0
2018-11-29 09:30:00,126.99,127.78,126.45,127.12,37780.0,120.3954,121.1444,119.8834,120.5187,37780.0
2018-11-29 09:40:00,127.17,127.28,126.62,126.63,27134.0,120.5661,120.6703,120.0446,120.0541,27134.0
2018-11-29 09:50:00,126.56,126.63,126.0,126.0,52309.0,119.9877,120.0541,119.4568,119.4568,52309.0
2018-11-29 10:00:00,126.0,126.34,125.93,126.27,18555.0,119.4568,119.7792,119.3905,119.7128,18555.0
2018-11-29 10:10:00,126.31,126.63,126.28,126.3,12080.0,119.7507,120.0541,119.7223,119.7412,12080.0
2018-11-29 10:20:00,126.39,126.39,126.05,126.05,20118.0,119.8266,119.8266,119.5042,119.5042,20118.0
2018-11-29 10:30:00,125.99,126.39,125.85,125.9,29281.0,119.4473,119.8266,119.3146,119.362,29281.0
2018-11-29 10:40:00,125.87,125.88,125.46,125.84,14738.0,119.3336,119.343,118.9449,119.3051,14738.0
2018-11-29 10:50:00,125.82,126.33,125.79,126.32,15095.0,119.2862,119.7697,119.2577,119.7602,15095.0
2018-11-29 11:00:00,126.23,126.3,126.05,126.28,13117.0,119.6749,119.7412,119.5042,119.7223,13117.0
2018-11-29 11:10:00,126.2,126.2,125.61,125.71,8600.0,119.6464,119.6464,119.0871,119.1819,8600.0
2018-11-29 11:20:00,125.68,126.05,125.57,126.0,11278.0,119.1534,119.5042,119.0491,119.4568,11278.0
2018-11-29 11:30:00,125.94,126.01,125.7,125.9,9185.0,119.3999,119.4663,119.1724,119.362,9185.0
2018-11-29 11:40:00,125.87,125.93,125.56,125.59,11230.0,119.3336,119.3905,119.0397,119.0681,11230.0
2018-11-29 11:50:00,125.67,125.94,125.6,125.93,13591.0,119.144,119.3999,119.0776,119.3905,13591.0
2018-11-29 12:00:00,125.9,126.01,125.67,125.91,35170.0,119.362,119.4663,119.144,119.3715,35170.0
2018-11-29 12:10:00,125.93,126.65,125.91,126.47,20121.0,119.3905,120.0731,119.3715,119.9024,20121.0
2018-11-29 12:20:00,126.46,126.46,126.15,126.41,13555.0,119.8929,119.8929,119.599,119.8455,13555.0
2018-11-29 12:30:00,126.41,126.64,126.28,126.64,34127.0,119.8455,120.0636,119.7223,120.0636,34127.0
2018-11-29 12:40:00,126.68,126.94,126.63,126.87,25613.0,120.1015,120.348,120.0541,120.2816,25613.0
2018-11-29 12:50:00,126.85,126.95,126.83,126.87,19484.0,120.2627,120.3575,120.2437,120.2816,19484.0
2018-11-29 13:00:00,126.9,126.97,126.71,126.71,19677.0,120.3101,120.3764,120.1299,120.1299,19677.0
2018-11-29 13:10:00,126.73,126.91,126.6,126.88,16169.0,120.1489,120.3196,120.0257,120.2911,16169.0
2018-11-29 13:20:00,126.82,126.82,126.46,126.46,8335.0,120.2342,120.2342,119.8929,119.8929,8335.0
2018-11-29 13:30:00,126.51,126.67,126.5,126.63,13895.0,119.9403,120.092,119.9309,120.0541,13895.0
2018-11-29 13:40:00,126.59,126.88,126.59,126.87,20773.0,120.0162,120.2911,120.0162,120.2816,20773.0
2018-11-29 13:50:00,126.87,126.94,126.8,126.94,20815.0,120.2816,120.348,120.2153,120.348,20815.0
2018-11-29 14:00:00,126.89,127.09,126.85,127.04,22009.0,120.3006,120.4902,120.2627,120.4428,22009.0
2018-11-29 14:10:00,127.0,127.41,126.96,127.35,17668.0,120.4049,120.7936,120.367,120.7367,17668.0
2018-11-29 14:20:00,127.38,127.5,127.17,127.18,28710.0,120.7652,120.8789,120.5661,120.5755,28710.0
2018-11-29 14:30:00,127.18,127.45,127.09,127.42,31049.0,120.5755,120.8315,120.4902,120.8031,31049.0
2018-11-29 14:40:00,127.44,127.66,127.41,127.48,27443.0,120.822,121.0306,120.7936,120.86,27443.0
2018-11-29 14:50:00,127.46,127.73,127.46,127.56,31858.0,120.841,121.097,120.841,120.9358,31858.0
2018-11-29 15:00:00,127.56,127.8,127.49,127.8,28442.0,120.9358,121.1633,120.8694,121.1633,28442.0
2018-11-29 15:10:00,127.8,127.88,127.73,127.83,32579.0,121.1633,121.2392,121.097,121.1918,32579.0
2018-11-29 15:20:00,127.85,127.89,127.67,127.86,38394.0,121.2107,121.2487,121.0401,121.2202,38394.0
2018-11-29 15:30:00,127.84,127.98,127.75,127.75,42062.0,121.2013,121.334,121.1159,121.1159,42062.0
2018-11-29 15:40:00,127.64,127.83,127.3,127.31,48591.0,121.0117,121.1918,120.6893,120.6988,48591.0
2018-11-29 15:50:00,127.27,127.34,126.92,126.98,93757.0,120.6609,120.7272,120.329,120.3859,93757.0
2018-11-30 09:30:00,126.94,126.96,125.05,125.05,27719.0,120.725,120.744,118.9275,118.9275,27719.0
2018-11-30 09:40:00,125.16,125.45,124.87,125.38,25417.0,119.0321,119.3079,118.7563,119.2414,25417.0
2018-11-30 09:50:00,125.37,126.38,125.34,125.88,40458.0,119.2319,120.1924,119.2033,119.7169,40458.0
2018-11-30 10:00:00,126.04,126.06,124.93,125.13,34940.0,119.8691,119.8881,118.8134,119.0036,34940.0
2018-11-30 10:10:00,125.11,125.15,124.73,124.95,24097.0,118.9846,119.0226,118.6232,118.8324,24097.0
2018-11-30 10:20:00,124.91,125.11,124.81,124.94,28168.0,118.7944,118.9846,118.6993,118.8229,28168.0
2018-11-30 10:30:00,124.97,125.64,124.93,125.15,60864.0,118.8514,119.4886,118.8134,119.0226,60864.0
2018-11-30 10:40:00,125.18,125.19,124.37,124.39,64282.0,119.0512,119.0607,118.2808,118.2998,64282.0
2018-11-30 10:50:00,124.38,124.44,123.83,123.96,26689.0,118.2903,118.3474,117.7673,117.8909,26689.0
2018-11-30 11:00:00,123.99,124.21,123.83,123.83,33725.0,117.9194,118.1287,117.7673,117.7673,33725.0
2018-11-30 11:10:00,123.83,124.15,123.72,123.9,29983.0,117.7673,118.0716,117.6626,117.8338,29983.0
2018-11-30 11:20:00,123.95,124.19,123.85,123.86,18601.0,117.8814,118.1096,117.7863,117.7958,18601.0
2018-11-30 11:30:00,123.86,124.15,123.62,123.71,20225.0,117.7958,118.0716,117.5675,117.6531,20225.0
2018-11-30 11:40:00,123.71,123.87,123.65,123.8,18902.0,117.6531,117.8053,117.5961,117.7387,18902.0
2018-11-30 11:50:00,123.79,124.0,123.75,123.91,14800.0,117.7292,117.9289,117.6912,117.8433,14800.0
2018-11-30 12:00:00,123.89,124.07,123.87,123.95,13212.0,117.8243,117.9955,117.8053,117.8814,13212.0
2018-11-30 12:10:00,123.96,123.97,123.8,123.97,11364.0,117.8909,117.9004,117.7387,117.9004,11364.0
2018-11-30 12:20:00,123.96,123.98,123.32,123.47,43204.0,117.8909,117.9099,117.2822,117.4249,43204.0
2018-11-30 12:30:00,123.51,123.61,123.44,123.57,17630.0,117.4629,117.558,117.3964,117.52,17630.0
2018-11-30 12:40:00,123.57,123.67,123.39,123.66,14068.0,117.52,117.6151,117.3488,117.6056,14068.0
2018-11-30 12:50:00,123.67,123.88,123.49,123.49,18337.0,117.6151,117.8148,117.4439,117.4439,18337.0
2018-11-30 13:00:00,123.45,123.64,123.39,123.45,15745.0,117.4059,117.5866,117.3488,117.4059,15745.0
2018-11-30 13:10:00,123.42,123.46,123.17,123.24,12582.0,117.3773,117.4154,117.1396,117.2061,12582.0
2018-11-30 13:20:00,123.26,123.53,123.25,123.53,41421.0,117.2252,117.4819,117.2157,117.4819,41421.0
2018-11-30 13:30:00,123.58,123.88,123.5,123.88,16637.0,117.5295,117.8148,117.4534,117.8148,16637.0
2018-11-30 13:40:00,123.92,123.98,123.73,123.98,14406.0,117.8529,117.9099,117.6722,117.9099,14406.0
2018-11-30 13:50:00,124.01,124.09,123.89,124.02,16360.0,117.9384,118.0145,117.8243,117.948,16360.0
2018-11-30 14:00:00,124.09,124.4,124.06,124.38,14029.0,118.0145,118.3094,117.986,118.2903,14029.0
2018-11-30 14:10:00,124.36,124.5,124.28,124.29,26614.0,118.2713,118.4045,118.1952,118.2047,26614.0
2018-11-30 14:20:00,124.34,124.87,124.29,124.84,19105.0,118.2523,118.7563,118.2047,118.7278,19105.0
2018-11-30 14:30:00,124.8,124.86,124.42,124.5,14861.0,118.6898,118.7468,118.3284,118.4045,14861.0
2018-11-30 14:40:00,124.49,124.69,124.38,124.55,23312.0,118.3949,118.5852,118.2903,118.452,23312.0
2018-11-30 14:50:00,124.5,124.8,124.44,124.7,18478.0,118.4045,118.6898,118.3474,118.5947,18478.0
2018-11-30 15:00:00,124.74,124.79,124.47,124.72,14938.0,118.6327,118.6803,118.3759,118.6137,14938.0
2018-11-30 15:10:00,124.76,124.84,124.61,124.79,18318.0,118.6517,118.7278,118.5091,118.6803,18318.0
2018-11-30 15:20:00,124.83,124.92,124.8,124.81,23220.0,118.7183,118.8039,118.6898,118.6993,23220.0
2018-11-30 15:30:00,124.83,124.9,124.7,124.82,33746.0,118.7183,118.7849,118.5947,118.7088,33746.0
2018-11-30 15:40:00,124.82,124.89,124.62,124.65,45948.0,118.7088,118.7754,118.5186,118.5471,45948.0
2018-11-30 15:50:00,124.63,124.77,124.46,124.53,150539.0,118.5281,118.6612,118.3664,118.433,150539.0
2018-12-03 09:30:00,123.03,125.98,123.03,125.26,57325.0,117.0064,119.812,117.0064,119.1272,57325.0
2018-12-03 09:40:00,125.12,125.57,125.11,125.48,37688.0,118.9941,119.4221,118.9846,119.3365,37688.0
2018-12-03 09:50:00,125.56,125.9,125.3,125.82,48817.0,119.4126,119.7359,119.1653,119.6598,48817.0
2018-12-03 10:00:00,125.83,125.83,125.28,125.34,57729.0,119.6693,119.6693,119.1463,119.2033,57729.0
2018-12-03 10:10:00,125.34,125.99,125.26,125.99,43650.0,119.2033,119.8215,119.1272,119.8215,43650.0
2018-12-03 10:20:00,125.99,127.03,125.93,126.83,80247.0,119.8215,120.8106,119.7644,120.6204,80247.0
2018-12-03 10:30:00,126.87,127.12,126.51,127.05,43584.0,120.6584,120.8962,120.316,120.8296,43584.0
2018-12-03 10:40:00,127.11,127.11,126.36,126.45,47235.0,120.8867,120.8867,120.1734,120.259,47235.0
2018-12-03 10:50:00,126.46,126.55,125.97,126.03,26765.0,120.2685,120.3541,119.8025,119.8595,26765.0
2018-12-03 11:00:00,126.07,126.45,125.9,126.29,28431.0,119.8976,120.259,119.7359,120.1068,28431.0
2018-12-03 11:10:00,126.31,126.83,126.23,126.77,77043.0,120.1258,120.6204,120.0498,120.5633,77043.0
2018-12-03 11:20:00,126.77,126.78,126.38,126.69,27565.0,120.5633,120.5728,120.1924,120.4872,27565.0
2018-12-03 11:30:00,126.73,126.9,126.5,126.63,34217.0,120.5253,120.687,120.3065,120.4302,34217.0
2018-12-03 11:40:00,126.58,127.18,126.57,127.09,38769.0,120.3826,120.9532,120.3731,120.8677,38769.0
2018-12-03 11:50:00,127.03,127.16,126.94,127.09,20494.0,120.8106,120.9342,120.725,120.8677,20494.0
2018-12-03 12:00:00,127.07,127.19,126.9,127.19,20317.0,120.8486,120.9628,120.687,120.9628,20317.0
2018-12-03 12:10:00,127.15,127.19,126.45,126.51,22424.0,120.9247,120.9628,120.259,120.316,22424.0
2018-12-03 12:20:00,126.51,126.52,126.17,126.37,24018.0,120.316,120.3256,119.9927,120.1829,24018.0
2018-12-03 12:30:00,126.37,126.91,126.37,126.82,28348.0,120.1829,120.6965,120.1829,120.6109,28348.0
2018-12-03 12:40:00,126.8,126.81,126.42,126.51,14496.0,120.5918,120.6014,120.2305,120.316,14496.0
2018-12-03 12:50:00,126.56,126.59,125.93,125.98,18770.0,120.3636,120.3921,119.7644,119.812,18770.0
2018-12-03 13:00:00,126.01,126.59,125.99,126.41,19594.0,119.8405,120.3921,119.8215,120.2209,19594.0
2018-12-03 13:10:00,126.45,126.55,126.11,126.15,15281.0,120.259,120.3541,119.9356,119.9737,15281.0
2018-12-03 13:20:00,126.12,126.32,126.12,126.26,15386.0,119.9451,120.1354,119.9451,120.0783,15386.0
2018-12-03 13:30:00,126.26,126.37,126.13,126.19,30030.0,120.0783,120.1829,119.9547,120.0117,30030.0
2018-12-03 13:40:00,126.14,126.21,125.83,126.04,18009.0,119.9642,120.0307,119.6693,119.8691,18009.0
2018-12-03 13:50:00,126.07,126.35,126.07,126.3,15082.0,119.8976,120.1639,119.8976,120.1163,15082.0
2018-12-03 14:00:00,126.32,126.38,125.98,126.23,23871.0,120.1354,120.1924,119.812,120.0498,23871.0
2018-12-03 14:10:00,126.23,126.66,126.21,126.57,19268.0,120.0498,120.4587,120.0307,120.3731,19268.0
2018-12-03 14:20:00,126.57,126.71,126.5,126.63,18976.0,120.3731,120.5063,120.3065,120.4302,18976.0
2018-12-03 14:30:00,126.68,126.81,126.52,126.71,22334.0,120.4777,120.6014,120.3256,120.5063,22334.0
2018-12-03 14:40:00,126.72,126.91,126.62,126.86,15498.0,120.5158,120.6965,120.4207,120.6489,15498.0
2018-12-03 14:50:00,126.91,127.02,126.71,126.76,14784.0,120.6965,120.8011,120.5063,120.5538,14784.0
2018-12-03 15:00:00,126.73,127.05,126.64,126.68,26350.0,120.5253,120.8296,120.4397,120.4777,26350.0
2018-12-03 15:10:00,126.68,127.05,126.68,127.0,35884.0,120.4777,120.8296,120.4777,120.7821,35884.0
2018-12-03 15:20:00,127.01,127.03,126.78,126.98,24351.0,120.7916,120.8106,120.5728,120.763,24351.0
2018-12-03 15:30:00,126.99,127.06,126.65,126.72,40624.0,120.7725,120.8391,120.4492,120.5158,40624.0
2018-12-03 15:40:00,126.71,126.92,126.66,126.8,37145.0,120.5063,120.706,120.4587,120.5918,37145.0
2018-12-03 15:50:00,126.81,127.16,126.74,127.16,98905.0,120.6014,120.9342,120.5348,120.9342,98905.0
2018-12-04 09:30:00,126.5,127.41,126.41,126.43,55368.0,120.3065,121.172,120.2209,120.24,55368.0
2018-12-04 09:40:00,126.43,126.81,125.85,126.45,32437.0,120.24,120.6014,119.6884,120.259,32437.0
2018-12-04 09:50:00,126.51,126.7,126.02,126.13,29865.0,120.316,120.4967,119.85,119.9547,29865.0
2018-12-04 10:00:00,126.11,126.54,125.99,126.05,35767.0,119.9356,120.3446,119.8215,119.8786,35767.0
2018-12-04 10:10:00,126.02,126.02,125.23,125.36,25999.0,119.85,119.85,119.0987,119.2224,25999.0
2018-12-04 10:20:00,125.36,126.35,125.36,126.21,21150.0,119.2224,120.1639,119.2224,120.0307,21150.0
2018-12-04 10:30:00,126.31,126.47,126.04,126.25,18523.0,120.1258,120.278,119.8691,120.0688,18523.0
2018-12-04 10:40:00,126.24,126.57,126.21,126.55,20072.0,120.0593,120.3731,120.0307,120.3541,20072.0
2018-12-04 10:50:00,126.5,126.95,126.39,126.69,21190.0,120.3065,120.7345,120.2019,120.4872,21190.0
2018-12-04 11:00:00,126.68,126.96,126.51,126.87,14737.0,120.4777,120.744,120.316,120.6584,14737.0
2018-12-04 11:10:00,126.85,126.92,126.71,126.88,37928.0,120.6394,120.706,120.5063,120.6679,37928.0
2018-12-04 11:20:00,126.89,127.32,126.89,127.17,19116.0,120.6774,121.0864,120.6774,120.9437,19116.0
2018-12-04 11:30:00,127.17,127.63,127.17,127.5,96747.0,120.9437,121.3812,120.9437,121.2576,96747.0
2018-12-04 11:40:00,127.54,127.82,127.39,127.78,23502.0,121.2956,121.5619,121.153,121.5239,23502.0
2018-12-04 11:50:00,127.75,127.8,127.36,127.36,21937.0,121.4953,121.5429,121.1244,121.1244,21937.0
2018-12-04 12:00:00,127.36,127.36,126.41,126.63,21507.0,121.1244,121.1244,120.2209,120.4302,21507.0
2018-12-04 12:10:00,126.66,126.95,126.33,126.34,24246.0,120.4587,120.7345,120.1449,120.1544,24246.0
2018-12-04 12:20:00,126.38,126.4,125.85,125.85,22076.0,120.1924,120.2114,119.6884,119.6884,22076.0
2018-12-04 12:30:00,125.7,125.94,125.42,125.78,26214.0,119.5457,119.774,119.2794,119.6218,26214.0
2018-12-04 12:40:00,125.77,125.89,125.65,125.79,9771.0,119.6123,119.7264,119.4982,119.6313,9771.0
2018-12-04 12:50:00,125.76,125.89,125.6,125.62,13189.0,119.6028,119.7264,119.4506,119.4696,13189.0
2018-12-04 13:00:00,125.63,125.79,125.51,125.63,14674.0,119.4791,119.6313,119.365,119.4791,14674.0
2018-12-04 13:10:00,125.58,125.62,125.41,125.46,17204.0,119.4316,119.4696,119.2699,119.3175,17204.0
2018-12-04 13:20:00,125.44,125.44,124.64,124.8,16170.0,119.2984,119.2984,118.5376,118.6898,16170.0
2018-12-04 13:30:00,124.73,124.98,124.71,124.71,20396.0,118.6232,118.861,118.6042,118.6042,20396.0
2018-12-04 13:40:00,124.64,125.12,124.56,125.05,27868.0,118.5376,118.9941,118.4615,118.9275,27868.0
2018-12-04 13:50:00,125.01,125.52,124.91,125.36,16730.0,118.8895,119.3745,118.7944,119.2224,16730.0
2018-12-04 14:00:00,125.39,125.85,125.15,125.85,38190.0,119.2509,119.6884,119.0226,119.6884,38190.0
2018-12-04 14:10:00,125.84,125.97,125.52,125.85,12888.0,119.6789,119.8025,119.3745,119.6884,12888.0
2018-12-04 14:20:00,125.83,125.96,125.47,125.54,13113.0,119.6693,119.793,119.327,119.3935,13113.0
2018-12-04 14:30:00,125.57,125.78,125.57,125.7,18932.0,119.4221,119.6218,119.4221,119.5457,18932.0
2018-12-04 14:40:00,125.71,126.12,125.61,126.08,21493.0,119.5552,119.9451,119.4601,119.9071,21493.0
2018-12-04 14:50:00,125.99,125.99,125.54,125.54,12895.0,119.8215,119.8215,119.3935,119.3935,12895.0
2018-12-04 15:00:00,125.54,125.66,125.43,125.56,20336.0,119.3935,119.5077,119.2889,119.4126,20336.0
2018-12-04 15:10:00,125.58,125.68,125.28,125.34,26567.0,119.4316,119.5267,119.1463,119.2033,26567.0
2018-12-04 15:20:00,125.36,125.58,125.22,125.48,45017.0,119.2224,119.4316,119.0892,119.3365,45017.0
2018-12-04 15:30:00,125.45,125.69,125.21,125.21,59745.0,119.3079,119.5362,119.0797,119.0797,59745.0
2018-12-04 15:40:00,125.21,125.21,124.92,125.15,64302.0,119.0797,119.0797,118.8039,119.0226,64302.0
2018-12-04 15:50:00,125.17,125.34,124.96,125.11,169754.0,119.0417,119.2033,118.8419,118.9846,169754.0
2018-12-06 09:30:00,124.0,124.97,122.65,123.5,63066.0,117.9289,118.8514,116.645,117.4534,63066.0
2018-12-06 09:40:00,123.48,124.15,123.38,124.0,55882.0,117.4344,118.0716,117.3393,117.9289,55882.0
2018-12-06 09:50:00,124.05,124.05,122.84,122.89,71108.0,117.9765,117.9765,116.8257,116.8733,71108.0
2018-12-06 10:00:00,122.88,123.06,122.42,122.61,66925.0,116.8638,117.035,116.4263,116.607,66925.0
2018-12-06 10:10:00,122.65,122.69,121.44,121.51,45175.0,116.645,116.6831,115.4943,115.5608,45175.0
2018-12-06 10:20:00,121.52,122.16,121.06,121.58,65068.0,115.5704,116.179,115.1329,115.6274,65068.0
2018-12-06 10:30:00,121.67,122.14,121.42,122.14,46964.0,115.713,116.16,115.4753,116.16,46964.0
2018-12-06 10:40:00,122.2,122.26,121.48,121.5,46167.0,116.2171,116.2741,115.5323,115.5513,46167.0
2018-12-06 10:50:00,121.54,122.0,121.32,121.53,48735.0,115.5894,116.0269,115.3802,115.5799,48735.0
2018-12-06 11:00:00,121.42,121.46,120.97,121.07,34438.0,115.4753,115.5133,115.0473,115.1424,34438.0
2018-12-06 11:10:00,121.01,121.06,120.4,120.53,56485.0,115.0853,115.1329,114.5052,114.6288,56485.0
2018-12-06 11:20:00,120.4,120.73,120.39,120.52,81086.0,114.5052,114.819,114.4957,114.6193,81086.0
2018-12-06 11:30:00,120.5,120.67,120.03,120.08,61104.0,114.6003,114.762,114.1533,114.2009,61104.0
2018-12-06 11:40:00,120.03,120.9,120.02,120.78,91704.0,114.1533,114.9807,114.1438,114.8666,91704.0
2018-12-06 11:50:00,120.77,121.27,120.7,121.21,36129.0,114.8571,115.3326,114.7905,115.2755,36129.0
2018-12-06 12:00:00,121.27,121.94,120.99,121.8,57784.0,115.3326,115.9698,115.0663,115.8367,57784.0
2018-12-06 12:10:00,121.79,122.04,121.41,121.72,60781.0,115.8271,116.0649,115.4657,115.7606,60781.0
2018-12-06 12:20:00,121.8,122.52,121.48,122.52,47237.0,115.8367,116.5214,115.5323,116.5214,47237.0
2018-12-06 12:30:00,122.56,122.92,122.36,122.72,35936.0,116.5594,116.9018,116.3692,116.7116,35936.0
2018-12-06 12:40:00,122.72,123.28,122.64,123.17,36007.0,116.7116,117.2442,116.6355,117.1396,36007.0
2018-12-06 12:50:00,123.1,123.8,122.96,123.79,33958.0,117.073,117.7387,116.9399,117.7292,33958.0
2018-12-06 13:00:00,123.7,123.79,123.12,123.2,45514.0,117.6436,117.7292,117.092,117.1681,45514.0
2018-12-06 13:10:00,123.2,123.33,122.96,123.0,36428.0,117.1681,117.2917,116.9399,116.9779,36428.0
2018-12-06 13:20:00,122.97,123.12,122.75,122.98,32192.0,116.9494,117.092,116.7401,116.9589,32192.0
2018-12-06 13:30:00,122.94,123.0,122.64,122.78,29267.0,116.9208,116.9779,116.6355,116.7687,29267.0
2018-12-06 13:40:00,122.84,123.48,122.83,123.45,21540.0,116.8257,117.4344,116.8162,117.4059,21540.0
2018-12-06 13:50:00,123.49,124.2,123.37,124.14,31713.0,117.4439,118.1191,117.3298,118.0621,31713.0
2018-12-06 14:00:00,124.16,124.28,123.74,124.0,35580.0,118.0811,118.1952,117.6817,117.9289,35580.0
2018-12-06 14:10:00,124.01,124.24,123.76,124.08,38088.0,117.9384,118.1572,117.7007,118.005,38088.0
2018-12-06 14:20:00,124.09,124.35,123.98,124.33,27676.0,118.0145,118.2618,117.9099,118.2428,27676.0
2018-12-06 14:30:00,124.31,124.38,124.02,124.19,33416.0,118.2238,118.2903,117.948,118.1096,33416.0
2018-12-06 14:40:00,124.18,124.75,124.07,124.55,69524.0,118.1001,118.6422,117.9955,118.452,69524.0
2018-12-06 14:50:00,124.55,125.2,124.51,124.71,132994.0,118.452,119.0702,118.414,118.6042,132994.0
2018-12-06 15:00:00,124.8,124.9,124.6,124.78,46025.0,118.6898,118.7849,118.4996,118.6707,46025.0
2018-12-06 15:10:00,124.74,124.88,124.48,124.82,44219.0,118.6327,118.7659,118.3854,118.7088,44219.0
2018-12-06 15:20:00,124.74,125.08,124.68,124.97,65263.0,118.6327,118.9561,118.5756,118.8514,65263.0
2018-12-06 15:30:00,124.93,125.85,124.92,125.61,76315.0,118.8134,119.6884,118.8039,119.4601,76315.0
2018-12-06 15:40:00,125.6,126.47,125.51,126.43,145669.0,119.4506,120.278,119.365,120.24,145669.0
2018-12-06 15:50:00,126.4,126.48,126.22,126.4,137236.0,120.2114,120.2875,120.0402,120.2114,137236.0
2018-12-07 09:30:00,125.64,127.39,125.49,127.36,63958.0,119.4886,121.153,119.346,121.1244,63958.0
2018-12-07 09:40:00,127.29,127.72,126.74,126.75,68336.0,121.0579,121.4668,120.5348,120.5443,68336.0
2018-12-07 09:50:00,126.65,127.56,126.5,127.39,29556.0,120.4492,121.3146,120.3065,121.153,29556.0
2018-12-07 10:00:00,127.39,127.46,127.13,127.26,28281.0,121.153,121.2195,120.9057,121.0293,28281.0
2018-12-07 10:10:00,127.24,127.35,126.44,126.73,34052.0,121.0103,121.1149,120.2495,120.5253,34052.0
2018-12-07 10:20:00,126.82,127.16,126.75,127.04,22967.0,120.6109,120.9342,120.5443,120.8201,22967.0
2018-12-07 10:30:00,127.07,127.17,126.56,126.75,69881.0,120.8486,120.9437,120.3636,120.5443,69881.0
2018-12-07 10:40:00,126.76,127.3,126.52,126.59,53786.0,120.5538,121.0674,120.3256,120.3921,53786.0
2018-12-07 10:50:00,126.55,127.08,126.38,127.07,25824.0,120.3541,120.8581,120.1924,120.8486,25824.0
2018-12-07 11:00:00,127.06,127.28,126.82,127.23,29194.0,120.8391,121.0483,120.6109,121.0008,29194.0
2018-12-07 11:10:00,127.22,127.34,126.61,126.8,85586.0,120.9913,121.1054,120.4112,120.5918,85586.0
2018-12-07 11:20:00,126.76,126.89,126.03,126.77,91927.0,120.5538,120.6774,119.8595,120.5633,91927.0
2018-12-07 11:30:00,126.78,126.87,126.49,126.64,44739.0,120.5728,120.6584,120.297,120.4397,44739.0
2018-12-07 11:40:00,126.64,126.85,126.34,126.68,44352.0,120.4397,120.6394,120.1544,120.4777,44352.0
2018-12-07 11:50:00,126.64,126.7,125.84,125.85,36748.0,120.4397,120.4967,119.6789,119.6884,36748.0
2018-12-07 12:00:00,125.78,126.0,125.4,125.6,33568.0,119.6218,119.831,119.2604,119.4506,33568.0
2018-12-07 12:10:00,125.66,126.52,125.63,125.84,73690.0,119.5077,120.3256,119.4791,119.6789,73690.0
2018-12-07 12:20:00,125.94,126.14,125.82,125.91,22028.0,119.774,119.9642,119.6598,119.7454,22028.0
2018-12-07 12:30:00,125.84,125.96,125.59,125.76,41102.0,119.6789,119.793,119.4411,119.6028,41102.0
2018-12-07 12:40:00,125.8,125.99,125.59,125.76,42068.0,119.6408,119.8215,119.4411,119.6028,42068.0
2018-12-07 12:50:00,125.73,126.45,125.73,126.31,33631.0,119.5742,120.259,119.5742,120.1258,33631.0
2018-12-07 13:00:00,126.26,126.65,126.21,126.47,30974.0,120.0783,120.4492,120.0307,120.278,30974.0
2018-12-07 13:10:00,126.46,126.53,126.0,126.1,27997.0,120.2685,120.3351,119.831,119.9261,27997.0
2018-12-07 13:20:00,126.04,126.3,125.86,125.97,30500.0,119.8691,120.1163,119.6979,119.8025,30500.0
2018-12-07 13:30:00,125.97,126.0,125.56,125.67,22219.0,119.8025,119.831,119.4126,119.5172,22219.0
2018-12-07 13:40:00,125.7,126.14,125.7,125.84,19574.0,119.5457,119.9642,119.5457,119.6789,19574.0
2018-12-07 13:50:00,125.8,126.07,125.61,125.66,26880.0,119.6408,119.8976,119.4601,119.5077,26880.0
2018-12-07 14:00:00,125.68,125.68,125.22,125.3,36131.0,119.5267,119.5267,119.0892,119.1653,36131.0
2018-12-07 14:10:00,125.31,125.63,124.93,125.63,32027.0,119.1748,119.4791,118.8134,119.4791,32027.0
2018-12-07 14:20:00,125.66,125.81,125.34,125.68,36200.0,119.5077,119.6503,119.2033,119.5267,36200.0
2018-12-07 14:30:00,125.71,125.79,125.02,125.02,30832.0,119.5552,119.6313,118.899,118.899,30832.0
2018-12-07 14:40:00,125.01,125.29,124.84,125.13,45375.0,118.8895,119.1558,118.7278,119.0036,45375.0
2018-12-07 14:50:00,125.21,125.39,124.7,124.99,35529.0,119.0797,119.2509,118.5947,118.8705,35529.0
2018-12-07 15:00:00,125.02,125.46,124.85,125.46,37169.0,118.899,119.3175,118.7373,119.3175,37169.0
2018-12-07 15:10:00,125.5,125.63,125.08,125.38,41391.0,119.3555,119.4791,118.9561,119.2414,41391.0
2018-12-07 15:20:00,125.32,125.6,125.05,125.48,37171.0,119.1843,119.4506,118.9275,119.3365,37171.0
2018-12-07 15:30:00,125.46,126.17,125.25,125.4,45235.0,119.3175,119.9927,119.1177,119.2604,45235.0
2018-12-07 15:40:00,125.33,125.65,124.85,124.85,56171.0,119.1938,119.4982,118.7373,118.7373,56171.0
2018-12-07 15:50:00,124.85,125.26,124.84,124.95,106541.0,118.7373,119.1272,118.7278,118.8324,106541.0
2018-12-10 09:30:00,124.84,124.92,123.73,123.91,39174.0,118.7278,118.8039,117.6722,117.8433,39174.0
2018-12-10 09:40:00,124.0,124.0,123.06,123.42,56491.0,117.9289,117.9289,117.035,117.3773,56491.0
2018-12-10 09:50:00,123.36,123.36,121.96,122.2,40382.0,117.3203,117.3203,115.9888,116.2171,40382.0
2018-12-10 10:00:00,122.26,122.85,122.07,122.72,36162.0,116.2741,116.8352,116.0934,116.7116,36162.0
2018-12-10 10:10:00,122.5,122.94,122.44,122.94,36685.0,116.5024,116.9208,116.4453,116.9208,36685.0
2018-12-10 10:20:00,122.98,123.13,122.65,122.91,23842.0,116.9589,117.1015,116.645,116.8923,23842.0
2018-12-10 10:30:00,122.97,123.06,122.46,122.5,45444.0,116.9494,117.035,116.4643,116.5024,45444.0
2018-12-10 10:40:00,122.55,122.59,122.23,122.33,23624.0,116.5499,116.588,116.2456,116.3407,23624.0
2018-12-10 10:50:00,122.33,122.36,121.9,122.05,51743.0,116.3407,116.3692,115.9318,116.0744,51743.0
2018-12-10 11:00:00,121.92,121.99,121.12,121.12,34794.0,115.9508,116.0173,115.1899,115.1899,34794.0
2018-12-10 11:10:00,121.21,121.21,120.72,120.9,30881.0,115.2755,115.2755,114.8095,114.9807,30881.0
2018-12-10 11:20:00,120.98,121.16,120.76,121.16,42143.0,115.0568,115.228,114.8476,115.228,42143.0
2018-12-10 11:30:00,121.19,121.33,120.84,121.27,31561.0,115.2565,115.3897,114.9237,115.3326,31561.0
2018-12-10 11:40:00,121.2,121.87,121.13,121.57,29587.0,115.266,115.9032,115.1995,115.6179,29587.0
2018-12-10 11:50:00,121.61,121.74,120.91,121.04,24673.0,115.656,115.7796,114.9902,115.1139,24673.0
2018-12-10 12:00:00,121.23,121.34,120.99,121.15,23203.0,115.2946,115.3992,115.0663,115.2185,23203.0
2018-12-10 12:10:00,121.13,121.67,121.02,121.1,17654.0,115.1995,115.713,115.0948,115.1709,17654.0
2018-12-10 12:20:00,121.04,121.27,120.93,120.97,17635.0,115.1139,115.3326,115.0092,115.0473,17635.0
2018-12-10 12:30:00,121.02,121.6,120.85,121.58,12740.0,115.0948,115.6464,114.9332,115.6274,12740.0
2018-12-10 12:40:00,121.63,122.2,121.55,122.19,15763.0,115.675,116.2171,115.5989,116.2076,15763.0
2018-12-10 12:50:00,122.12,122.12,121.8,121.8,17595.0,116.141,116.141,115.8367,115.8367,17595.0
2018-12-10 13:00:00,121.75,122.0,121.55,121.84,11772.0,115.7891,116.0269,115.5989,115.8747,11772.0
2018-12-10 13:10:00,121.89,122.09,121.71,122.02,12051.0,115.9222,116.1125,115.7511,116.0459,12051.0
2018-12-10 13:20:00,122.02,122.06,121.8,121.94,19236.0,116.0459,116.0839,115.8367,115.9698,19236.0
2018-12-10 13:30:00,121.94,122.47,121.94,122.19,20794.0,115.9698,116.4738,115.9698,116.2076,20794.0
2018-12-10 13:40:00,122.13,122.31,121.96,122.09,15481.0,116.1505,116.3217,115.9888,116.1125,15481.0
2018-12-10 13:50:00,122.07,122.57,122.07,122.13,22589.0,116.0934,116.569,116.0934,116.1505,22589.0
2018-12-10 14:00:00,122.15,122.24,121.94,122.12,18232.0,116.1695,116.2551,115.9698,116.141,18232.0
2018-12-10 14:10:00,122.11,122.16,121.83,121.95,14240.0,116.1315,116.179,115.8652,115.9793,14240.0
2018-12-10 14:20:00,121.95,122.33,121.83,122.15,17988.0,115.9793,116.3407,115.8652,116.1695,17988.0
2018-12-10 14:30:00,122.2,122.97,121.9,122.73,45266.0,116.2171,116.9494,115.9318,116.7211,45266.0
2018-12-10 14:40:00,122.73,123.04,122.64,122.73,47273.0,116.7211,117.0159,116.6355,116.7211,47273.0
2018-12-10 14:50:00,122.75,122.85,122.25,122.56,23485.0,116.7401,116.8352,116.2646,116.5594,23485.0
2018-12-10 15:00:00,122.52,122.52,122.26,122.48,20750.0,116.5214,116.5214,116.2741,116.4834,20750.0
2018-12-10 15:10:00,122.46,122.65,122.2,122.31,16505.0,116.4643,116.645,116.2171,116.3217,16505.0
2018-12-10 15:20:00,122.31,122.66,122.31,122.54,15954.0,116.3217,116.6545,116.3217,116.5404,15954.0
2018-12-10 15:30:00,122.61,123.29,122.61,122.98,22466.0,116.607,117.2537,116.607,116.9589,22466.0
2018-12-10 15:40:00,123.03,123.17,122.87,122.93,24217.0,117.0064,117.1396,116.8543,116.9113,24217.0
2018-12-10 15:50:00,122.92,123.3,122.92,123.07,73391.0,116.9018,117.2632,116.9018,117.0445,73391.0
2018-12-11 09:30:00,123.84,125.11,123.74,124.96,36641.0,117.7768,118.9846,117.6817,118.8419,36641.0
2018-12-11 09:40:00,125.09,125.15,124.67,124.67,34144.0,118.9656,119.0226,118.5661,118.5661,34144.0
2018-12-11 09:50:00,124.42,124.8,124.05,124.45,18959.0,118.3284,118.6898,117.9765,118.3569,18959.0
2018-12-11 10:00:00,124.42,124.51,124.18,124.18,22969.0,118.3284,118.414,118.1001,118.1001,22969.0
2018-12-11 10:10:00,124.24,124.24,123.9,124.2,18938.0,118.1572,118.1572,117.8338,118.1191,18938.0
2018-12-11 10:20:00,124.17,124.49,124.16,124.43,20221.0,118.0906,118.3949,118.0811,118.3379,20221.0
2018-12-11 10:30:00,124.39,124.78,123.94,124.62,20643.0,118.2998,118.6707,117.8719,118.5186,20643.0
2018-12-11 10:40:00,124.65,125.46,124.56,125.21,22089.0,118.5471,119.3175,118.4615,119.0797,22089.0
2018-12-11 10:50:00,125.17,125.39,124.87,124.98,38618.0,119.0417,119.2509,118.7563,118.861,38618.0
2018-12-11 11:00:00,124.88,124.92,124.48,124.72,13582.0,118.7659,118.8039,118.3854,118.6137,13582.0
2018-12-11 11:10:00,124.74,124.75,124.02,124.27,11465.0,118.6327,118.6422,117.948,118.1857,11465.0
2018-12-11 11:20:00,124.25,124.33,123.8,124.03,10221.0,118.1667,118.2428,117.7387,117.9575,10221.0
2018-12-11 11:30:00,124.05,124.05,123.7,123.85,7564.0,117.9765,117.9765,117.6436,117.7863,7564.0
2018-12-11 11:40:00,123.79,123.82,123.2,123.27,16109.0,117.7292,117.7578,117.1681,117.2347,16109.0
2018-12-11 11:50:00,123.3,123.49,123.26,123.36,13996.0,117.2632,117.4439,117.2252,117.3203,13996.0
2018-12-11 12:00:00,123.36,123.36,122.65,122.88,11903.0,117.3203,117.3203,116.645,116.8638,11903.0
2018-12-11 12:10:00,122.84,122.86,122.4,122.4,9135.0,116.8257,116.8448,116.4073,116.4073,9135.0
2018-12-11 12:20:00,122.45,122.9,122.37,122.76,11287.0,116.4548,116.8828,116.3787,116.7496,11287.0
2018-12-11 12:30:00,122.59,122.82,122.46,122.48,33450.0,116.588,116.8067,116.4643,116.4834,33450.0
2018-12-11 12:40:00,122.46,122.85,122.08,122.32,35427.0,116.4643,116.8352,116.1029,116.3312,35427.0
2018-12-11 12:50:00,122.32,122.37,121.93,122.1,12969.0,116.3312,116.3787,115.9603,116.122,12969.0
2018-12-11 13:00:00,122.03,122.2,121.91,122.2,8435.0,116.0554,116.2171,115.9413,116.2171,8435.0
2018-12-11 13:10:00,122.2,122.23,121.82,122.06,9043.0,116.2171,116.2456,115.8557,116.0839,9043.0
2018-12-11 13:20:00,122.04,122.11,121.52,121.61,15443.0,116.0649,116.1315,115.5704,115.656,15443.0
2018-12-11 13:30:00,121.64,121.65,121.29,121.58,17659.0,115.6845,115.694,115.3516,115.6274,17659.0
2018-12-11 13:40:00,121.51,121.51,120.93,121.18,46566.0,115.5608,115.5608,115.0092,115.247,46566.0
2018-12-11 13:50:00,121.16,121.32,120.73,120.96,83660.0,115.228,115.3802,114.819,115.0378,83660.0
2018-12-11 14:00:00,120.96,121.04,120.67,120.82,17021.0,115.0378,115.1139,114.762,114.9046,17021.0
2018-12-11 14:10:00,120.82,121.67,120.82,121.67,97975.0,114.9046,115.713,114.9046,115.713,97975.0
2018-12-11 14:20:00,121.56,122.49,121.54,122.09,16450.0,115.6084,116.4929,115.5894,116.1125,16450.0
2018-12-11 14:30:00,122.09,122.58,122.09,122.34,14452.0,116.1125,116.5785,116.1125,116.3502,14452.0
2018-12-11 14:40:00,122.4,122.86,122.4,122.71,13739.0,116.4073,116.8448,116.4073,116.7021,13739.0
2018-12-11 14:50:00,122.72,123.06,122.63,123.05,9094.0,116.7116,117.035,116.626,117.0255,9094.0
2018-12-11 15:00:00,123.07,123.07,122.54,122.7,19679.0,117.0445,117.0445,116.5404,116.6926,19679.0
2018-12-11 15:10:00,122.65,123.06,122.63,122.86,25292.0,116.645,117.035,116.626,116.8448,25292.0
2018-12-11 15:20:00,122.86,122.99,122.68,122.68,14933.0,116.8448,116.9684,116.6736,116.6736,14933.0
2018-12-11 15:30:00,122.67,123.11,122.66,122.75,22148.0,116.6641,117.0825,116.6545,116.7401,22148.0
2018-12-11 15:40:00,122.73,122.75,122.39,122.4,33930.0,116.7211,116.7401,116.3978,116.4073,33930.0
2018-12-11 15:50:00,122.36,122.41,122.06,122.17,89034.0,116.3692,116.4168,116.0839,116.1885,89034.0
2018-12-12 09:30:00,121.71,124.76,121.71,124.57,46451.0,115.7511,118.6517,115.7511,118.471,46451.0
2018-12-12 09:40:00,124.37,124.41,123.16,123.68,25659.0,118.2808,118.3189,117.1301,117.6246,25659.0
2018-12-12 09:50:00,123.68,123.9,123.19,123.52,20349.0,117.6246,117.8338,117.1586,117.4724,20349.0
2018-12-12 10:00:00,123.67,124.16,123.63,124.09,24103.0,117.6151,118.0811,117.5771,118.0145,24103.0
2018-12-12 10:10:00,124.17,124.95,124.13,124.91,25170.0,118.0906,118.8324,118.0526,118.7944,25170.0
2018-12-12 10:20:00,124.87,125.1,124.73,124.76,16144.0,118.7563,118.9751,118.6232,118.6517,16144.0
2018-12-12 10:30:00,124.72,124.87,124.38,124.46,12893.0,118.6137,118.7563,118.2903,118.3664,12893.0
2018-12-12 10:40:00,124.38,124.88,124.31,124.82,20755.0,118.2903,118.7659,118.2238,118.7088,20755.0
2018-12-12 10:50:00,124.83,125.0,124.42,124.93,25690.0,118.7183,118.88,118.3284,118.8134,25690.0
2018-12-12 11:00:00,124.85,125.37,124.75,125.29,31340.0,118.7373,119.2319,118.6422,119.1558,31340.0
2018-12-12 11:10:00,125.32,125.61,125.24,125.25,22985.0,119.1843,119.4601,119.1082,119.1177,22985.0
2018-12-12 11:20:00,125.23,125.35,125.06,125.15,17658.0,119.0987,119.2128,118.937,119.0226,17658.0
2018-12-12 11:30:00,125.19,125.21,124.74,124.91,11366.0,119.0607,119.0797,118.6327,118.7944,11366.0
2018-12-12 11:40:00,124.91,125.08,124.66,124.67,17391.0,118.7944,118.9561,118.5566,118.5661,17391.0
2018-12-12 11:50:00,124.73,125.08,124.72,125.08,13885.0,118.6232,118.9561,118.6137,118.9561,13885.0
2018-12-12 12:00:00,125.2,125.45,125.1,125.36,13923.0,119.0702,119.3079,118.9751,119.2224,13923.0
2018-12-12 12:10:00,125.4,125.82,125.37,125.68,32343.0,119.2604,119.6598,119.2319,119.5267,32343.0
2018-12-12 12:20:00,125.68,125.74,125.21,125.38,22483.0,119.5267,119.5837,119.0797,119.2414,22483.0
2018-12-12 12:30:00,125.36,125.36,125.18,125.25,13670.0,119.2224,119.2224,119.0512,119.1177,13670.0
2018-12-12 12:40:00,125.26,125.52,125.25,125.51,13498.0,119.1272,119.3745,119.1177,119.365,13498.0
2018-12-12 12:50:00,125.49,125.73,125.49,125.53,13164.0,119.346,119.5742,119.346,119.384,13164.0
2018-12-12 13:00:00,125.55,125.65,125.49,125.59,12478.0,119.4031,119.4982,119.346,119.4411,12478.0
2018-12-12 13:10:00,125.56,126.12,125.56,125.97,22776.0,119.4126,119.9451,119.4126,119.8025,22776.0
2018-12-12 13:20:00,125.9,125.93,125.75,125.82,10104.0,119.7359,119.7644,119.5933,119.6598,10104.0
2018-12-12 13:30:00,125.87,125.92,125.19,125.32,13261.0,119.7074,119.7549,119.0607,119.1843,13261.0
2018-12-12 13:40:00,125.33,125.39,125.19,125.39,12761.0,119.1938,119.2509,119.0607,119.2509,12761.0
2018-12-12 13:50:00,125.5,125.53,125.27,125.42,9128.0,119.3555,119.384,119.1368,119.2794,9128.0
2018-12-12 14:00:00,125.44,125.44,124.92,124.92,14735.0,119.2984,119.2984,118.8039,118.8039,14735.0
2018-12-12 14:10:00,124.98,125.04,124.78,124.99,15096.0,118.861,118.918,118.6707,118.8705,15096.0
2018-12-12 14:20:00,125.02,125.02,124.31,124.39,18308.0,118.899,118.899,118.2238,118.2998,18308.0
2018-12-12 14:30:00,124.31,124.44,124.21,124.23,14765.0,118.2238,118.3474,118.1287,118.1477,14765.0
2018-12-12 14:40:00,124.24,124.27,123.9,124.06,17192.0,118.1572,118.1857,117.8338,117.986,17192.0
2018-12-12 14:50:00,124.05,124.2,123.87,124.16,20548.0,117.9765,118.1191,117.8053,118.0811,20548.0
2018-12-12 15:00:00,124.02,124.43,124.02,124.42,15987.0,117.948,118.3379,117.948,118.3284,15987.0
2018-12-12 15:10:00,124.46,124.54,123.93,123.98,15743.0,118.3664,118.4425,117.8624,117.9099,15743.0
2018-12-12 15:20:00,124.0,124.23,123.96,124.01,18288.0,117.9289,118.1477,117.8909,117.9384,18288.0
2018-12-12 15:30:00,124.02,124.32,123.98,124.32,32419.0,117.948,118.2333,117.9099,118.2333,32419.0
2018-12-12 15:40:00,124.33,124.41,123.69,123.75,43666.0,118.2428,118.3189,117.6341,117.6912,43666.0
2018-12-12 15:50:00,123.74,123.76,123.2,123.34,99432.0,117.6817,117.7007,117.1681,117.3013,99432.0
2018-12-13 09:30:00,123.33,124.48,123.17,124.05,32184.0,117.2917,118.3854,117.1396,117.9765,32184.0
2018-12-13 09:40:00,124.28,124.31,121.86,121.86,40448.0,118.1952,118.2238,115.8937,115.8937,40448.0
2018-12-13 09:50:00,121.96,122.06,121.45,121.48,18013.0,115.9888,116.0839,115.5038,115.5323,18013.0
2018-12-13 10:00:00,121.53,122.16,121.43,122.16,21295.0,115.5799,116.179,115.4848,116.179,21295.0
2018-12-13 10:10:00,122.12,123.19,122.11,122.88,21186.0,116.141,117.1586,116.1315,116.8638,21186.0
2018-12-13 10:20:00,122.9,123.12,122.36,122.51,19843.0,116.8828,117.092,116.3692,116.5119,19843.0
2018-12-13 10:30:00,122.48,122.78,122.43,122.5,11149.0,116.4834,116.7687,116.4358,116.5024,11149.0
2018-12-13 10:40:00,122.4,122.83,122.21,122.43,10497.0,116.4073,116.8162,116.2266,116.4358,10497.0
2018-12-13 10:50:00,122.44,122.63,122.11,122.62,9356.0,116.4453,116.626,116.1315,116.6165,9356.0
2018-12-13 11:00:00,122.51,123.07,122.28,123.07,13404.0,116.5119,117.0445,116.2931,117.0445,13404.0
2018-12-13 11:10:00,122.99,122.99,122.35,122.4,15013.0,116.9684,116.9684,116.3597,116.4073,15013.0
2018-12-13 11:20:00,122.47,122.52,122.05,122.52,9234.0,116.4738,116.5214,116.0744,116.5214,9234.0
2018-12-13 11:30:00,122.4,122.52,122.01,122.09,12430.0,116.4073,116.5214,116.0364,116.1125,12430.0
2018-12-13 11:40:00,122.03,122.48,121.96,122.26,8188.0,116.0554,116.4834,115.9888,116.2741,8188.0
2018-12-13 11:50:00,122.26,122.4,122.09,122.16,8131.0,116.2741,116.4073,116.1125,116.179,8131.0
2018-12-13 12:00:00,122.02,122.08,121.3,121.68,52416.0,116.0459,116.1029,115.3611,115.7225,52416.0
2018-12-13 12:10:00,121.74,122.02,121.7,122.01,10452.0,115.7796,116.0459,115.7415,116.0364,10452.0
2018-12-13 12:20:00,122.03,122.03,121.61,121.83,10773.0,116.0554,116.0554,115.656,115.8652,10773.0
2018-12-13 12:30:00,121.83,122.26,121.76,122.25,16903.0,115.8652,116.2741,115.7986,116.2646,16903.0
2018-12-13 12:40:00,122.28,122.53,122.1,122.45,10811.0,116.2931,116.5309,116.122,116.4548,10811.0
2018-12-13 12:50:00,122.46,122.61,122.31,122.47,10732.0,116.4643,116.607,116.3217,116.4738,10732.0
2018-12-13 13:00:00,122.44,122.57,122.09,122.25,13669.0,116.4453,116.569,116.1125,116.2646,13669.0
2018-12-13 13:10:00,122.26,122.58,122.25,122.4,10771.0,116.2741,116.5785,116.2646,116.4073,10771.0
2018-12-13 13:20:00,122.45,122.62,122.31,122.52,13968.0,116.4548,116.6165,116.3217,116.5214,13968.0
2018-12-13 13:30:00,122.46,122.96,122.43,122.9,15183.0,116.4643,116.9399,116.4358,116.8828,15183.0
2018-12-13 13:40:00,122.96,123.06,122.7,122.75,13333.0,116.9399,117.035,116.6926,116.7401,13333.0
2018-12-13 13:50:00,122.73,122.81,122.43,122.61,19102.0,116.7211,116.7972,116.4358,116.607,19102.0
2018-12-13 14:00:00,122.63,122.75,122.34,122.4,12540.0,116.626,116.7401,116.3502,116.4073,12540.0
2018-12-13 14:10:00,122.42,122.53,122.14,122.29,13612.0,116.4263,116.5309,116.16,116.3027,13612.0
2018-12-13 14:20:00,122.34,122.34,121.94,122.11,12110.0,116.3502,116.3502,115.9698,116.1315,12110.0
2018-12-13 14:30:00,122.08,122.2,121.88,121.94,12706.0,116.1029,116.2171,115.9127,115.9698,12706.0
2018-12-13 14:40:00,121.9,122.21,121.9,122.2,11569.0,115.9318,116.2266,115.9318,116.2171,11569.0
2018-12-13 14:50:00,122.19,122.58,122.19,122.4,13642.0,116.2076,116.5785,116.2076,116.4073,13642.0
2018-12-13 15:00:00,122.44,122.44,121.98,122.0,14480.0,116.4453,116.4453,116.0078,116.0269,14480.0
2018-12-13 15:10:00,121.99,122.53,121.94,122.48,17724.0,116.0173,116.5309,115.9698,116.4834,17724.0
2018-12-13 15:20:00,122.48,122.59,122.33,122.33,14053.0,116.4834,116.588,116.3407,116.3407,14053.0
2018-12-13 15:30:00,122.31,122.48,122.18,122.35,33223.0,116.3217,116.4834,116.198,116.3597,33223.0
2018-12-13 15:40:00,122.35,122.95,122.29,122.82,45422.0,116.3597,116.9303,116.3027,116.8067,45422.0
2018-12-13 15:50:00,122.77,122.96,122.71,122.82,85123.0,116.7592,116.9399,116.7021,116.8067,85123.0
2018-12-14 09:30:00,121.29,121.9,120.55,120.82,32799.0,115.3516,115.9318,114.6479,114.9046,32799.0
2018-12-14 09:40:00,120.81,121.27,120.71,120.89,19748.0,114.8951,115.3326,114.8,114.9712,19748.0
2018-12-14 09:50:00,120.98,121.22,120.81,121.19,20770.0,115.0568,115.285,114.8951,115.2565,20770.0
2018-12-14 10:00:00,121.04,121.13,120.82,120.88,33989.0,115.1139,115.1995,114.9046,114.9617,33989.0
2018-12-14 10:10:00,120.84,120.96,120.55,120.56,15076.0,114.9237,115.0378,114.6479,114.6574,15076.0
2018-12-14 10:20:00,120.47,120.5,119.85,119.87,30454.0,114.5718,114.6003,113.9821,114.0011,30454.0
2018-12-14 10:30:00,119.92,120.57,119.78,120.4,33834.0,114.0487,114.6669,113.9156,114.5052,33834.0
2018-12-14 10:40:00,120.4,120.47,120.03,120.34,41204.0,114.5052,114.5718,114.1533,114.4481,41204.0
2018-12-14 10:50:00,120.37,120.6,120.18,120.18,21245.0,114.4767,114.6954,114.296,114.296,21245.0
2018-12-14 11:00:00,120.16,120.2,119.7,119.7,18943.0,114.2769,114.315,113.8395,113.8395,18943.0
2018-12-14 11:10:00,119.69,119.8,119.46,119.63,60822.0,113.83,113.9346,113.6112,113.7729,60822.0
2018-12-14 11:20:00,119.55,119.64,118.95,119.34,14867.0,113.6968,113.7824,113.1262,113.4971,14867.0
2018-12-14 11:30:00,119.3,119.54,119.14,119.17,16008.0,113.4591,113.6873,113.3069,113.3354,16008.0
2018-12-14 11:40:00,119.24,119.61,119.17,119.33,19750.0,113.402,113.7539,113.3354,113.4876,19750.0
2018-12-14 11:50:00,119.27,119.27,118.59,118.69,16556.0,113.4305,113.4305,112.7838,112.8789,16556.0
2018-12-14 12:00:00,118.74,119.0,118.66,118.77,11371.0,112.9265,113.1737,112.8504,112.955,11371.0
2018-12-14 12:10:00,118.82,119.3,118.7,119.22,15731.0,113.0026,113.4591,112.8884,113.383,15731.0
2018-12-14 12:20:00,119.22,119.34,118.96,119.24,10383.0,113.383,113.4971,113.1357,113.402,10383.0
2018-12-14 12:30:00,119.14,119.41,119.12,119.2,17529.0,113.3069,113.5637,113.2879,113.3639,17529.0
2018-12-14 12:40:00,119.18,119.18,118.89,119.0,8318.0,113.3449,113.3449,113.0691,113.1737,8318.0
2018-12-14 12:50:00,119.02,119.46,118.94,119.09,16783.0,113.1928,113.6112,113.1167,113.2593,16783.0
2018-12-14 13:00:00,119.0,119.07,118.77,118.99,16663.0,113.1737,113.2403,112.955,113.1642,16663.0
2018-12-14 13:10:00,118.93,119.13,118.87,119.01,27705.0,113.1072,113.2974,113.0501,113.1832,27705.0
2018-12-14 13:20:00,118.99,119.17,118.86,119.08,11093.0,113.1642,113.3354,113.0406,113.2498,11093.0
2018-12-14 13:30:00,119.07,119.12,118.48,118.52,14918.0,113.2403,113.2879,112.6792,112.7172,14918.0
2018-12-14 13:40:00,118.59,118.65,118.38,118.46,16916.0,112.7838,112.8409,112.5841,112.6602,16916.0
2018-12-14 13:50:00,118.49,118.7,118.28,118.28,14479.0,112.6887,112.8884,112.489,112.489,14479.0
2018-12-14 14:00:00,118.24,118.34,117.91,118.1,26969.0,112.4509,112.5461,112.1371,112.3178,26969.0
2018-12-14 14:10:00,118.1,118.16,117.24,117.35,64740.0,112.3178,112.3749,111.4999,111.6045,64740.0
2018-12-14 14:20:00,117.38,117.57,117.34,117.4,24250.0,111.6331,111.8138,111.595,111.6521,24250.0
2018-12-14 14:30:00,117.49,117.54,116.62,116.67,62210.0,111.7377,111.7852,110.9103,110.9578,62210.0
2018-12-14 14:40:00,116.63,116.89,116.22,116.27,44197.0,110.9198,111.167,110.5298,110.5774,44197.0
2018-12-14 14:50:00,116.31,116.65,116.22,116.51,38603.0,110.6154,110.9388,110.5298,110.8057,38603.0
2018-12-14 15:00:00,116.48,116.67,116.37,116.52,27360.0,110.7771,110.9578,110.6725,110.8152,27360.0
2018-12-14 15:10:00,116.55,117.21,116.55,117.21,30513.0,110.8437,111.4714,110.8437,111.4714,30513.0
2018-12-14 15:20:00,117.17,117.26,116.99,117.18,25660.0,111.4333,111.5189,111.2621,111.4428,25660.0
2018-12-14 15:30:00,117.16,117.24,116.95,117.16,45544.0,111.4238,111.4999,111.2241,111.4238,45544.0
2018-12-14 15:40:00,117.17,117.18,116.38,116.43,83698.0,111.4333,111.4428,110.682,110.7296,83698.0
2018-12-14 15:50:00,116.42,116.76,116.42,116.67,156972.0,110.7201,111.0434,110.7201,110.9578,156972.0
2018-12-17 09:30:00,115.25,115.76,114.29,115.0,112831.0,109.6073,110.0924,108.6943,109.3696,112831.0
2018-12-17 09:40:00,115.07,115.07,114.55,114.66,24784.0,109.4362,109.4362,108.9416,109.0462,24784.0
2018-12-17 09:50:00,114.66,115.44,114.5,115.39,32863.0,109.0462,109.788,108.8941,109.7405,32863.0
2018-12-17 10:00:00,115.37,115.38,114.51,114.76,40690.0,109.7215,109.731,108.9036,109.1413,40690.0
2018-12-17 10:10:00,114.72,115.11,114.33,114.44,33595.0,109.1033,109.4742,108.7324,108.837,33595.0
2018-12-17 10:20:00,114.45,114.67,114.3,114.64,34096.0,108.8465,109.0557,108.7039,109.0272,34096.0
2018-12-17 10:30:00,114.65,114.82,114.47,114.61,30558.0,109.0367,109.1984,108.8655,108.9987,30558.0
2018-12-17 10:40:00,114.61,115.02,114.5,114.57,46039.0,108.9987,109.3886,108.8941,108.9606,46039.0
2018-12-17 10:50:00,114.58,114.6,114.08,114.14,57211.0,108.9701,108.9892,108.4946,108.5517,57211.0
2018-12-17 11:00:00,114.21,114.99,114.2,114.99,55580.0,108.6183,109.3601,108.6087,109.3601,55580.0
2018-12-17 11:10:00,114.99,115.47,114.95,115.16,40585.0,109.3601,109.8166,109.322,109.5217,40585.0
2018-12-17 11:20:00,115.14,115.95,115.02,115.28,33919.0,109.5027,110.2731,109.3886,109.6359,33919.0
2018-12-17 11:30:00,115.25,115.25,114.93,115.2,15672.0,109.6073,109.6073,109.303,109.5598,15672.0
2018-12-17 11:40:00,115.23,115.23,114.66,114.9,22356.0,109.5883,109.5883,109.0462,109.2745,22356.0
2018-12-17 11:50:00,114.95,115.04,114.56,114.63,40619.0,109.322,109.4076,108.9511,109.0177,40619.0
2018-12-17 12:00:00,114.68,115.09,114.61,114.99,38320.0,109.0652,109.4552,108.9987,109.3601,38320.0
2018-12-17 12:10:00,114.99,115.0,114.23,114.26,35432.0,109.3601,109.3696,108.6373,108.6658,35432.0
2018-12-17 12:20:00,114.25,114.37,113.36,113.42,57584.0,108.6563,108.7704,107.8099,107.8669,57584.0
2018-12-17 12:30:00,113.42,113.53,113.1,113.36,34638.0,107.8669,107.9716,107.5626,107.8099,34638.0
2018-12-17 12:40:00,113.34,113.44,113.04,113.16,33459.0,107.7909,107.886,107.5055,107.6197,33459.0
2018-12-17 12:50:00,113.1,113.21,112.56,112.65,40428.0,107.5626,107.6672,107.049,107.1346,40428.0
2018-12-17 13:00:00,112.67,113.2,112.5,113.03,45411.0,107.1537,107.6577,106.992,107.496,45411.0
2018-12-17 13:10:00,112.99,113.21,112.89,113.04,27010.0,107.458,107.6672,107.3629,107.5055,27010.0
2018-12-17 13:20:00,113.01,113.77,112.83,113.61,67933.0,107.477,108.1998,107.3058,108.0476,67933.0
2018-12-17 13:30:00,113.55,113.71,113.16,113.31,26090.0,107.9906,108.1427,107.6197,107.7623,26090.0
2018-12-17 13:40:00,113.33,113.63,113.19,113.28,24400.0,107.7813,108.0667,107.6482,107.7338,24400.0
2018-12-17 13:50:00,113.33,113.59,113.22,113.26,31957.0,107.7813,108.0286,107.6767,107.7148,31957.0
2018-12-17 14:00:00,113.25,113.35,112.68,112.68,28972.0,107.7053,107.8004,107.1632,107.1632,28972.0
2018-12-17 14:10:00,112.7,112.84,112.37,112.84,41875.0,107.1822,107.3153,106.8683,107.3153,41875.0
2018-12-17 14:20:00,112.83,112.93,112.57,112.65,28563.0,107.3058,107.4009,107.0586,107.1346,28563.0
2018-12-17 14:30:00,112.65,112.93,112.57,112.57,30295.0,107.1346,107.4009,107.0586,107.0586,30295.0
2018-12-17 14:40:00,112.57,112.9,112.49,112.55,28219.0,107.0586,107.3724,106.9825,107.0395,28219.0
2018-12-17 14:50:00,112.55,112.61,112.26,112.37,33431.0,107.0395,107.0966,106.7637,106.8683,33431.0
2018-12-17 15:00:00,112.43,112.78,112.24,112.54,38706.0,106.9254,107.2583,106.7447,107.03,38706.0
2018-12-17 15:10:00,112.5,112.8,112.33,112.37,54823.0,106.992,107.2773,106.8303,106.8683,54823.0
2018-12-17 15:20:00,112.4,112.46,111.98,112.19,52213.0,106.8969,106.9539,106.4974,106.6972,52213.0
2018-12-17 15:30:00,112.22,112.22,111.73,111.82,79703.0,106.7257,106.7257,106.2597,106.3453,79703.0
2018-12-17 15:40:00,111.81,111.96,111.27,111.41,105854.0,106.3358,106.4784,105.8222,105.9553,105854.0
2018-12-17 15:50:00,111.41,111.97,111.4,111.92,161695.0,105.9553,106.4879,105.9458,106.4404,161695.0
2018-12-18 09:30:00,113.13,113.13,112.11,112.56,47445.0,107.5911,107.5911,106.6211,107.049,47445.0
2018-12-18 09:40:00,112.49,113.39,112.38,112.86,26356.0,106.9825,107.8384,106.8779,107.3344,26356.0
2018-12-18 09:50:00,112.92,113.36,112.52,113.18,40061.0,107.3914,107.8099,107.011,107.6387,40061.0
2018-12-18 10:00:00,113.13,113.23,112.47,112.65,23012.0,107.5911,107.6862,106.9634,107.1346,23012.0
2018-12-18 10:10:00,112.63,112.75,112.0,112.09,21029.0,107.1156,107.2297,106.5165,106.6021,21029.0
2018-12-18 10:20:00,112.12,112.19,111.7,112.08,22774.0,106.6306,106.6972,106.2311,106.5925,22774.0
2018-12-18 10:30:00,112.19,112.64,112.05,112.37,45296.0,106.6972,107.1251,106.564,106.8683,45296.0
2018-12-18 10:40:00,112.43,112.54,112.15,112.28,46334.0,106.9254,107.03,106.6591,106.7828,46334.0
2018-12-18 10:50:00,112.29,112.4,111.76,111.76,50389.0,106.7923,106.8969,106.2882,106.2882,50389.0
2018-12-18 11:00:00,111.7,112.09,111.58,112.01,41882.0,106.2311,106.6021,106.117,106.526,41882.0
2018-12-18 11:10:00,112.0,112.29,111.44,111.79,41585.0,106.5165,106.7923,105.9839,106.3167,41585.0
2018-12-18 11:20:00,111.76,111.76,111.12,111.41,28499.0,106.2882,106.2882,105.6795,105.9553,28499.0
2018-12-18 11:30:00,111.44,111.6,111.35,111.4,51883.0,105.9839,106.136,105.8983,105.9458,51883.0
2018-12-18 11:40:00,111.43,111.72,111.19,111.59,29549.0,105.9744,106.2502,105.7461,106.1265,29549.0
2018-12-18 11:50:00,111.57,111.75,111.45,111.55,19080.0,106.1075,106.2787,105.9934,106.0885,19080.0
2018-12-18 12:00:00,111.54,112.07,111.54,112.05,34192.0,106.079,106.583,106.079,106.564,34192.0
2018-12-18 12:10:00,112.1,112.39,111.92,112.09,28380.0,106.6116,106.8874,106.4404,106.6021,28380.0
2018-12-18 12:20:00,112.08,112.08,111.28,111.28,22632.0,106.5925,106.5925,105.8317,105.8317,22632.0
2018-12-18 12:30:00,111.25,111.37,111.15,111.2,20017.0,105.8032,105.9173,105.7081,105.7556,20017.0
2018-12-18 12:40:00,111.23,111.25,110.76,110.82,37281.0,105.7842,105.8032,105.3372,105.3942,37281.0
2018-12-18 12:50:00,110.83,111.06,110.69,110.81,28056.0,105.4037,105.6225,105.2706,105.3847,28056.0
2018-12-18 13:00:00,110.75,111.03,110.7,110.88,18436.0,105.3277,105.594,105.2801,105.4513,18436.0
2018-12-18 13:10:00,110.89,110.99,110.82,110.88,18165.0,105.4608,105.5559,105.3942,105.4513,18165.0
2018-12-18 13:20:00,110.87,110.9,110.3,110.3,29105.0,105.4418,105.4703,104.8997,104.8997,29105.0
2018-12-18 13:30:00,110.32,110.32,109.89,109.92,22764.0,104.9187,104.9187,104.5098,104.5383,22764.0
2018-12-18 13:40:00,109.96,110.0,109.57,109.84,29788.0,104.5763,104.6144,104.2054,104.4622,29788.0
2018-12-18 13:50:00,109.79,109.79,109.33,109.6,31986.0,104.4147,104.4147,103.9772,104.234,31986.0
2018-12-18 14:00:00,109.6,109.89,109.48,109.86,30232.0,104.234,104.5098,104.1198,104.4812,30232.0
2018-12-18 14:10:00,109.87,109.89,109.59,109.7,26808.0,104.4907,104.5098,104.2245,104.3291,26808.0
2018-12-18 14:20:00,109.73,109.88,109.41,109.88,35341.0,104.3576,104.5003,104.0533,104.5003,35341.0
2018-12-18 14:30:00,109.88,109.93,109.36,109.63,32145.0,104.5003,104.5478,104.0057,104.2625,32145.0
2018-12-18 14:40:00,109.57,109.59,108.69,109.02,51400.0,104.2054,104.2245,103.3685,103.6824,51400.0
2018-12-18 14:50:00,109.0,109.24,108.56,108.56,56752.0,103.6633,103.8916,103.2449,103.2449,56752.0
2018-12-18 15:00:00,108.61,108.92,108.55,108.77,53838.0,103.2924,103.5873,103.2354,103.4446,53838.0
2018-12-18 15:10:00,108.84,109.09,108.65,109.06,31246.0,103.5112,103.7489,103.3305,103.7204,31246.0
2018-12-18 15:20:00,109.05,109.18,108.88,109.0,54552.0,103.7109,103.8345,103.5492,103.6633,54552.0
2018-12-18 15:30:00,109.0,109.29,108.93,108.97,54669.0,103.6633,103.9391,103.5968,103.6348,54669.0
2018-12-18 15:40:00,108.98,109.75,108.89,109.73,63957.0,103.6443,104.3766,103.5587,104.3576,63957.0
2018-12-18 15:50:00,109.67,109.74,109.16,109.19,132644.0,104.3005,104.3671,103.8155,103.844,132644.0
2018-12-19 09:30:00,108.97,109.11,108.0,108.27,65314.0,103.6348,103.768,102.7123,102.9691,65314.0
2018-12-19 09:40:00,108.28,109.56,107.97,109.4,38400.0,102.9786,104.1959,102.6838,104.0438,38400.0
2018-12-19 09:50:00,109.39,110.83,109.39,110.08,44349.0,104.0342,105.4037,104.0342,104.6905,44349.0
2018-12-19 10:00:00,110.22,110.99,110.18,110.89,69903.0,104.8236,105.5559,104.7856,105.4608,69903.0
2018-12-19 10:10:00,110.87,111.54,110.54,111.48,61772.0,105.4418,106.079,105.1279,106.0219,61772.0
2018-12-19 10:20:00,111.47,112.0,111.24,111.68,43773.0,106.0124,106.5165,105.7937,106.2121,43773.0
2018-12-19 10:30:00,111.79,112.4,111.63,112.01,50647.0,106.3167,106.8969,106.1646,106.526,50647.0
2018-12-19 10:40:00,111.94,112.33,111.94,112.18,45965.0,106.4594,106.8303,106.4594,106.6876,45965.0
2018-12-19 10:50:00,112.19,112.25,111.96,112.17,62637.0,106.6972,106.7542,106.4784,106.6781,62637.0
2018-12-19 11:00:00,112.18,112.76,112.16,112.36,40756.0,106.6876,107.2393,106.6686,106.8588,40756.0
2018-12-19 11:10:00,112.33,112.44,111.89,112.24,39841.0,106.8303,106.9349,106.4118,106.7447,39841.0
2018-12-19 11:20:00,112.22,112.57,112.16,112.44,26004.0,106.7257,107.0586,106.6686,106.9349,26004.0
2018-12-19 11:30:00,112.39,112.48,112.12,112.48,16429.0,106.8874,106.973,106.6306,106.973,16429.0
2018-12-19 11:40:00,112.48,112.51,112.09,112.31,17797.0,106.973,107.0015,106.6021,106.8113,17797.0
2018-12-19 11:50:00,112.36,112.57,112.13,112.31,26399.0,106.8588,107.0586,106.6401,106.8113,26399.0
2018-12-19 12:00:00,112.33,112.33,112.0,112.29,19761.0,106.8303,106.8303,106.5165,106.7923,19761.0
2018-12-19 12:10:00,112.24,112.41,112.15,112.18,19796.0,106.7447,106.9064,106.6591,106.6876,19796.0
2018-12-19 12:20:00,112.15,112.38,111.98,112.29,23663.0,106.6591,106.8779,106.4974,106.7923,23663.0
2018-12-19 12:30:00,112.3,112.34,112.05,112.3,16325.0,106.8018,106.8398,106.564,106.8018,16325.0
2018-12-19 12:40:00,112.33,112.34,112.16,112.25,18339.0,106.8303,106.8398,106.6686,106.7542,18339.0
2018-12-19 12:50:00,112.25,112.5,112.21,112.32,23953.0,106.7542,106.992,106.7162,106.8208,23953.0
2018-12-19 13:00:00,112.29,112.64,112.27,112.43,45010.0,106.7923,107.1251,106.7732,106.9254,45010.0
2018-12-19 13:10:00,112.44,112.6,112.35,112.5,40000.0,106.9349,107.0871,106.8493,106.992,40000.0
2018-12-19 13:20:00,112.5,112.51,111.92,112.25,30305.0,106.992,107.0015,106.4404,106.7542,30305.0
2018-12-19 13:30:00,112.26,112.35,111.3,111.72,53169.0,106.7637,106.8493,105.8507,106.2502,53169.0
2018-12-19 13:40:00,111.63,112.18,111.63,112.09,12612.0,106.1646,106.6876,106.1646,106.6021,12612.0
2018-12-19 13:50:00,112.15,112.6,111.75,112.6,26379.0,106.6591,107.0871,106.2787,107.0871,26379.0
2018-12-19 14:00:00,112.7,113.0,111.06,111.35,74605.0,107.1822,107.4675,105.6225,105.8983,74605.0
2018-12-19 14:10:00,111.45,111.73,110.31,111.58,45170.0,105.9934,106.2597,104.9092,106.117,45170.0
2018-12-19 14:20:00,111.45,112.18,111.25,111.92,53877.0,105.9934,106.6876,105.8032,106.4404,53877.0
2018-12-19 14:30:00,111.8,112.48,111.62,112.29,29985.0,106.3263,106.973,106.1551,106.7923,29985.0
2018-12-19 14:40:00,112.22,112.22,110.48,111.17,35166.0,106.7257,106.7257,105.0709,105.7271,35166.0
2018-12-19 14:50:00,111.12,111.13,110.18,110.55,50708.0,105.6795,105.6891,104.7856,105.1375,50708.0
2018-12-19 15:00:00,110.52,110.77,109.81,110.67,53410.0,105.1089,105.3467,104.4337,105.2516,53410.0
2018-12-19 15:10:00,110.74,111.51,110.19,110.8,56863.0,105.3182,106.0505,104.7951,105.3752,56863.0
2018-12-19 15:20:00,110.75,111.11,110.16,110.16,58768.0,105.3277,105.67,104.7665,104.7665,58768.0
2018-12-19 15:30:00,110.24,111.08,110.21,110.53,60212.0,104.8426,105.6415,104.8141,105.1184,60212.0
2018-12-19 15:40:00,110.47,110.75,110.02,110.71,63526.0,105.0614,105.3277,104.6334,105.2896,63526.0
2018-12-19 15:50:00,110.7,110.93,110.58,110.61,132936.0,105.2801,105.4988,105.166,105.1945,132936.0
2018-12-20 09:30:00,111.99,113.14,111.17,113.05,117431.0,106.507,107.6006,105.7271,107.5151,117431.0
2018-12-20 09:40:00,113.05,113.35,112.46,112.9,126330.0,107.5151,107.8004,106.9539,107.3724,126330.0
2018-12-20 09:50:00,112.84,114.26,112.79,113.86,117076.0,107.3153,108.6658,107.2678,108.2854,117076.0
2018-12-20 10:00:00,113.96,114.41,113.57,113.95,93879.0,108.3805,108.8085,108.0096,108.371,93879.0
2018-12-20 10:10:00,113.92,114.07,112.97,112.98,75752.0,108.3425,108.4851,107.439,107.4485,75752.0
2018-12-20 10:20:00,113.05,113.37,112.62,113.18,112845.0,107.5151,107.8194,107.1061,107.6387,112845.0
2018-12-20 10:30:00,113.03,113.37,112.87,113.16,97460.0,107.496,107.8194,107.3439,107.6197,97460.0
2018-12-20 10:40:00,113.16,113.89,112.98,113.66,59184.0,107.6197,108.3139,107.4485,108.0952,59184.0
2018-12-20 10:50:00,113.53,114.08,113.14,113.81,58572.0,107.9716,108.4946,107.6006,108.2378,58572.0
2018-12-20 11:00:00,113.81,114.05,112.79,112.79,50912.0,108.2378,108.4661,107.2678,107.2678,50912.0
2018-12-20 11:10:00,112.94,113.24,112.8,112.9,41912.0,107.4104,107.6957,107.2773,107.3724,41912.0
2018-12-20 11:20:00,112.86,112.86,111.52,111.92,50922.0,107.3344,107.3344,106.06,106.4404,50922.0
2018-12-20 11:30:00,111.84,112.0,111.11,111.19,44424.0,106.3643,106.5165,105.67,105.7461,44424.0
2018-12-20 11:40:00,111.18,111.36,110.52,110.65,87010.0,105.7366,105.9078,105.1089,105.2326,87010.0
2018-12-20 11:50:00,110.64,111.33,110.35,110.54,48432.0,105.223,105.8793,104.9472,105.1279,48432.0
2018-12-20 12:00:00,110.57,110.75,110.15,110.3,29829.0,105.1565,105.3277,104.757,104.8997,29829.0
2018-12-20 12:10:00,110.3,110.46,109.82,110.26,48748.0,104.8997,105.0519,104.4432,104.8617,48748.0
2018-12-20 12:20:00,110.25,111.08,110.02,110.84,45258.0,104.8521,105.6415,104.6334,105.4133,45258.0
2018-12-20 12:30:00,110.9,111.43,110.75,111.06,59713.0,105.4703,105.9744,105.3277,105.6225,59713.0
2018-12-20 12:40:00,111.01,111.31,110.77,110.98,70235.0,105.5749,105.8602,105.3467,105.5464,70235.0
2018-12-20 12:50:00,110.98,111.02,110.79,111.0,29487.0,105.5464,105.5844,105.3657,105.5654,29487.0
2018-12-20 13:00:00,110.99,111.05,110.79,110.95,41628.0,105.5559,105.613,105.3657,105.5179,41628.0
2018-12-20 13:10:00,110.92,111.67,110.9,111.55,49683.0,105.4893,106.2026,105.4703,106.0885,49683.0
2018-12-20 13:20:00,111.46,111.5,110.87,110.98,62237.0,106.0029,106.0409,105.4418,105.5464,62237.0
2018-12-20 13:30:00,110.9,110.97,110.48,110.77,28050.0,105.4703,105.5369,105.0709,105.3467,28050.0
2018-12-20 13:40:00,110.81,110.81,110.14,110.34,37437.0,105.3847,105.3847,104.7475,104.9377,37437.0
2018-12-20 13:50:00,110.28,110.29,109.7,109.87,27723.0,104.8807,104.8902,104.3291,104.4907,27723.0
2018-12-20 14:00:00,109.85,109.91,109.01,109.19,30660.0,104.4717,104.5288,103.6729,103.844,30660.0
2018-12-20 14:10:00,109.11,109.28,108.7,108.7,31511.0,103.768,103.9296,103.378,103.378,31511.0
2018-12-20 14:20:00,108.71,109.39,108.71,109.26,87023.0,103.3875,104.0342,103.3875,103.9106,87023.0
2018-12-20 14:30:00,109.3,109.88,109.17,109.33,113029.0,103.9487,104.5003,103.825,103.9772,113029.0
2018-12-20 14:40:00,109.31,110.39,109.3,110.39,137632.0,103.9582,104.9853,103.9487,104.9853,137632.0
2018-12-20 14:50:00,110.33,110.57,109.77,110.0,45096.0,104.9282,105.1565,104.3956,104.6144,45096.0
2018-12-20 15:00:00,110.0,110.28,109.39,110.07,29652.0,104.6144,104.8807,104.0342,104.681,29652.0
2018-12-20 15:10:00,110.06,110.69,110.06,110.32,28639.0,104.6714,105.2706,104.6714,104.9187,28639.0
2018-12-20 15:20:00,110.25,111.11,110.25,110.32,61412.0,104.8521,105.67,104.8521,104.9187,61412.0
2018-12-20 15:30:00,110.35,110.48,109.98,110.43,76549.0,104.9472,105.0709,104.5954,105.0233,76549.0
2018-12-20 15:40:00,110.38,110.56,109.34,109.34,61975.0,104.9758,105.147,103.9867,103.9867,61975.0
2018-12-20 15:50:00,109.41,109.84,109.17,109.79,141321.0,104.0533,104.4622,103.825,104.4147,141321.0
2018-12-21 09:30:00,108.44,110.22,108.27,109.95,265301.0,103.1308,104.8236,102.9691,104.5668,265301.0
2018-12-21 09:40:00,109.87,110.76,109.07,110.42,40444.0,104.4907,105.3372,103.7299,105.0138,40444.0
2018-12-21 09:50:00,110.39,111.05,110.21,110.88,29333.0,104.9853,105.613,104.8141,105.4513,29333.0
2018-12-21 10:00:00,110.87,111.11,110.75,111.01,69600.0,105.4418,105.67,105.3277,105.5749,69600.0
2018-12-21 10:10:00,111.05,112.05,110.85,111.74,81310.0,105.613,106.564,105.4228,106.2692,81310.0
2018-12-21 10:20:00,111.78,111.85,111.14,111.2,33888.0,106.3072,106.3738,105.6986,105.7556,33888.0
2018-12-21 10:30:00,111.28,111.64,111.18,111.44,24107.0,105.8317,106.1741,105.7366,105.9839,24107.0
2018-12-21 10:40:00,111.62,111.62,111.19,111.26,23981.0,106.1551,106.1551,105.7461,105.8127,23981.0
2018-12-21 10:50:00,111.26,111.43,110.72,111.43,25938.0,105.8127,105.9744,105.2991,105.9744,25938.0
2018-12-21 11:00:00,111.27,111.3,109.94,109.94,37932.0,105.8222,105.8507,104.5573,104.5573,37932.0
2018-12-21 11:10:00,110.04,110.44,109.86,110.39,27293.0,104.6524,105.0328,104.4812,104.9853,27293.0
2018-12-21 11:20:00,110.38,110.83,110.15,110.83,22317.0,104.9758,105.4037,104.757,105.4037,22317.0
2018-12-21 11:30:00,110.99,111.02,110.45,110.5,20325.0,105.5559,105.5844,105.0423,105.0899,20325.0
2018-12-21 11:40:00,110.47,110.74,110.29,110.39,18234.0,105.0614,105.3182,104.8902,104.9853,18234.0
2018-12-21 11:50:00,110.33,110.65,110.32,110.44,16025.0,104.9282,105.2326,104.9187,105.0328,16025.0
2018-12-21 12:00:00,110.45,110.51,110.05,110.35,27478.0,105.0423,105.0994,104.6619,104.9472,27478.0
2018-12-21 12:10:00,110.28,110.28,109.72,109.74,26816.0,104.8807,104.8807,104.3481,104.3671,26816.0
2018-12-21 12:20:00,109.73,109.96,109.43,109.45,25985.0,104.3576,104.5763,104.0723,104.0913,25985.0
2018-12-21 12:30:00,109.35,109.64,108.93,109.64,18414.0,103.9962,104.272,103.5968,104.272,18414.0
2018-12-21 12:40:00,109.63,109.92,109.37,109.57,20066.0,104.2625,104.5383,104.0152,104.2054,20066.0
2018-12-21 12:50:00,109.58,109.62,108.85,108.98,23227.0,104.2149,104.253,103.5207,103.6443,23227.0
2018-12-21 13:00:00,109.04,109.09,108.42,108.74,31825.0,103.7014,103.7489,103.1117,103.4161,31825.0
2018-12-21 13:10:00,108.66,108.97,108.51,108.94,21172.0,103.34,103.6348,103.1973,103.6063,21172.0
2018-12-21 13:20:00,108.95,109.36,108.84,109.18,14616.0,103.6158,104.0057,103.5112,103.8345,14616.0
2018-12-21 13:30:00,109.12,109.37,109.04,109.2,17745.0,103.7775,104.0152,103.7014,103.8535,17745.0
2018-12-21 13:40:00,109.23,109.54,109.1,109.22,16323.0,103.8821,104.1769,103.7584,103.8726,16323.0
2018-12-21 13:50:00,109.28,109.3,108.54,108.81,32033.0,103.9296,103.9487,103.2259,103.4826,32033.0
2018-12-21 14:00:00,108.73,108.95,108.57,108.95,20622.0,103.4066,103.6158,103.2544,103.6158,20622.0
2018-12-21 14:10:00,108.98,109.15,108.61,109.05,28269.0,103.6443,103.806,103.2924,103.7109,28269.0
2018-12-21 14:20:00,109.07,109.35,108.92,109.01,18308.0,103.7299,103.9962,103.5873,103.6729,18308.0
2018-12-21 14:30:00,109.02,109.02,108.77,108.86,23605.0,103.6824,103.6824,103.4446,103.5302,23605.0
2018-12-21 14:40:00,108.9,108.9,108.49,108.78,20930.0,103.5682,103.5682,103.1783,103.4541,20930.0
2018-12-21 14:50:00,108.79,109.26,108.62,108.89,21801.0,103.4636,103.9106,103.3019,103.5587,21801.0
2018-12-21 15:00:00,108.92,109.0,108.65,108.78,29461.0,103.5873,103.6633,103.3305,103.4541,29461.0
2018-12-21 15:10:00,108.78,108.79,108.09,108.18,42307.0,103.4541,103.4636,102.7979,102.8835,42307.0
2018-12-21 15:20:00,108.19,108.39,108.04,108.06,59962.0,102.893,103.0832,102.7503,102.7694,59962.0
2018-12-21 15:30:00,108.05,108.15,107.79,107.99,82243.0,102.7599,102.855,102.5126,102.7028,82243.0
2018-12-21 15:40:00,107.99,108.75,107.94,108.31,61389.0,102.7028,103.4256,102.6552,103.0071,61389.0
2018-12-21 15:50:00,108.25,108.47,108.1,108.33,151105.0,102.9501,103.1593,102.8074,103.0261,151105.0
2018-12-24 09:30:00,108.32,108.32,106.11,107.44,49266.0,103.0166,103.0166,100.9148,102.1797,49266.0
2018-12-24 09:40:00,107.45,107.71,107.18,107.55,30932.0,102.1892,102.4365,101.9324,102.2843,30932.0
2018-12-24 09:50:00,107.53,108.13,107.53,107.95,34981.0,102.2653,102.8359,102.2653,102.6647,34981.0
2018-12-24 10:00:00,108.01,108.37,107.37,107.4,34146.0,102.7218,103.0642,102.1131,102.1417,34146.0
2018-12-24 10:10:00,107.39,108.68,107.28,108.22,37724.0,102.1322,103.359,102.0276,102.9215,37724.0
2018-12-24 10:20:00,108.21,108.99,107.92,108.7,28840.0,102.912,103.6538,102.6362,103.378,28840.0
2018-12-24 10:30:00,108.78,109.2,108.66,109.2,34079.0,103.4541,103.8535,103.34,103.8535,34079.0
2018-12-24 10:40:00,109.13,109.74,109.05,109.51,51254.0,103.787,104.3671,103.7109,104.1484,51254.0
2018-12-24 10:50:00,109.49,109.53,108.69,108.81,32038.0,104.1294,104.1674,103.3685,103.4826,32038.0
2018-12-24 11:00:00,108.91,109.18,108.21,108.36,23914.0,103.5777,103.8345,102.912,103.0547,23914.0
2018-12-24 11:10:00,108.49,108.98,108.32,108.76,36144.0,103.1783,103.6443,103.0166,103.4351,36144.0
2018-12-24 11:20:00,108.8,109.09,108.41,108.46,33721.0,103.4731,103.7489,103.1022,103.1498,33721.0
2018-12-24 11:30:00,108.49,108.8,108.43,108.66,21277.0,103.1783,103.4731,103.1212,103.34,21277.0
2018-12-24 11:40:00,108.58,108.83,108.06,108.22,47401.0,103.2639,103.5017,102.7694,102.9215,47401.0
2018-12-24 11:50:00,108.15,108.67,108.09,108.25,41033.0,102.855,103.3495,102.7979,102.9501,41033.0
2018-12-24 12:00:00,108.28,108.66,108.25,108.56,38650.0,102.9786,103.34,102.9501,103.2449,38650.0
2018-12-24 12:10:00,108.55,108.87,108.35,108.4,37525.0,103.2354,103.5397,103.0452,103.0927,37525.0
2018-12-24 12:20:00,108.39,108.51,108.14,108.3,54447.0,103.0832,103.1973,102.8454,102.9976,54447.0
2018-12-24 12:30:00,108.43,108.59,107.99,108.22,43582.0,103.1212,103.2734,102.7028,102.9215,43582.0
2018-12-24 12:40:00,108.22,109.07,108.01,108.23,137638.0,102.9215,103.7299,102.7218,102.931,137638.0
2018-12-24 12:50:00,108.27,108.48,108.17,108.31,130631.0,102.9691,103.1688,102.874,103.0071,130631.0
2018-12-26 09:30:00,108.32,108.69,107.62,108.63,42221.0,103.0166,103.3685,102.3509,103.3115,42221.0
2018-12-26 09:40:00,108.5,108.83,107.98,108.02,35759.0,103.1878,103.5017,102.6933,102.7313,35759.0
2018-12-26 09:50:00,108.07,108.07,107.3,107.42,38868.0,102.7789,102.7789,102.0466,102.1607,38868.0
2018-12-26 10:00:00,107.39,107.45,106.61,107.04,45633.0,102.1322,102.1892,101.3904,101.7993,45633.0
2018-12-26 10:10:00,107.09,107.16,106.64,106.65,47874.0,101.8469,101.9134,101.4189,101.4284,47874.0
2018-12-26 10:20:00,106.69,107.9,106.69,107.75,33312.0,101.4664,102.6172,101.4664,102.4745,33312.0
2018-12-26 10:30:00,107.58,107.82,107.4,107.64,43800.0,102.3129,102.5411,102.1417,102.3699,43800.0
2018-12-26 10:40:00,107.68,108.12,107.45,108.12,32283.0,102.408,102.8264,102.1892,102.8264,32283.0
2018-12-26 10:50:00,108.13,108.45,107.71,108.01,32765.0,102.8359,103.1403,102.4365,102.7218,32765.0
2018-12-26 11:00:00,108.08,108.57,107.93,108.39,30455.0,102.7884,103.2544,102.6457,103.0832,30455.0
2018-12-26 11:10:00,108.37,108.84,108.37,108.65,25681.0,103.0642,103.5112,103.0642,103.3305,25681.0
2018-12-26 11:20:00,108.65,108.83,108.52,108.77,21420.0,103.3305,103.5017,103.2068,103.4446,21420.0
2018-12-26 11:30:00,108.72,108.81,108.41,108.78,27375.0,103.397,103.4826,103.1022,103.4541,27375.0
2018-12-26 11:40:00,108.76,108.96,108.6,108.62,13233.0,103.4351,103.6253,103.2829,103.3019,13233.0
2018-12-26 11:50:00,108.6,109.04,108.42,108.97,30296.0,103.2829,103.7014,103.1117,103.6348,30296.0
2018-12-26 12:00:00,108.93,109.13,108.79,109.11,16333.0,103.5968,103.787,103.4636,103.768,16333.0
2018-12-26 12:10:00,109.05,109.57,108.89,108.99,16409.0,103.7109,104.2054,103.5587,103.6538,16409.0
2018-12-26 12:20:00,109.01,109.15,108.8,108.86,17962.0,103.6729,103.806,103.4731,103.5302,17962.0
2018-12-26 12:30:00,108.87,109.13,108.75,109.11,14840.0,103.5397,103.787,103.4256,103.768,14840.0
2018-12-26 12:40:00,109.04,109.14,108.69,108.81,21276.0,103.7014,103.7965,103.3685,103.4826,21276.0
2018-12-26 12:50:00,108.76,108.9,108.59,108.72,28331.0,103.4351,103.5682,103.2734,103.397,28331.0
2018-12-26 13:00:00,108.79,108.88,108.6,108.8,40839.0,103.4636,103.5492,103.2829,103.4731,40839.0
2018-12-26 13:10:00,108.78,108.83,108.37,108.4,28903.0,103.4541,103.5017,103.0642,103.0927,28903.0
2018-12-26 13:20:00,108.35,108.84,108.32,108.75,23706.0,103.0452,103.5112,103.0166,103.4256,23706.0
2018-12-26 13:30:00,108.78,109.01,108.7,108.92,23309.0,103.4541,103.6729,103.378,103.5873,23309.0
2018-12-26 13:40:00,108.98,109.26,108.95,109.24,13136.0,103.6443,103.9106,103.6158,103.8916,13136.0
2018-12-26 13:50:00,109.2,109.59,109.19,109.43,39446.0,103.8535,104.2245,103.844,104.0723,39446.0
2018-12-26 14:00:00,109.48,109.52,109.1,109.16,17911.0,104.1198,104.1579,103.7584,103.8155,17911.0
2018-12-26 14:10:00,109.23,109.45,109.0,109.15,36668.0,103.8821,104.0913,103.6633,103.806,36668.0
2018-12-26 14:20:00,109.16,109.31,108.93,109.06,27035.0,103.8155,103.9582,103.5968,103.7204,27035.0
2018-12-26 14:30:00,108.98,109.28,108.85,109.28,30396.0,103.6443,103.9296,103.5207,103.9296,30396.0
2018-12-26 14:40:00,109.28,109.4,109.13,109.2,30624.0,103.9296,104.0438,103.787,103.8535,30624.0
2018-12-26 14:50:00,109.13,109.57,109.06,109.57,21880.0,103.787,104.2054,103.7204,104.2054,21880.0
2018-12-26 15:00:00,109.46,109.67,109.39,109.49,18917.0,104.1008,104.3005,104.0342,104.1294,18917.0
2018-12-26 15:10:00,109.49,109.57,109.39,109.44,33438.0,104.1294,104.2054,104.0342,104.0818,33438.0
2018-12-26 15:20:00,109.4,109.71,109.35,109.67,47254.0,104.0438,104.3386,103.9962,104.3005,47254.0
2018-12-26 15:30:00,109.65,110.23,109.6,110.23,43652.0,104.2815,104.8331,104.234,104.8331,43652.0
2018-12-26 15:40:00,110.2,110.84,110.08,110.14,107791.0,104.8046,105.4133,104.6905,104.7475,107791.0
2018-12-26 15:50:00,110.14,110.87,110.14,110.77,145135.0,104.7475,105.4418,104.7475,105.3467,145135.0
2018-12-27 09:30:00,109.77,110.2,109.09,109.44,27035.0,104.3956,104.8046,103.7489,104.0818,27035.0
2018-12-27 09:40:00,109.47,109.62,109.02,109.02,19452.0,104.1103,104.253,103.6824,103.6824,19452.0
2018-12-27 09:50:00,109.02,109.19,108.35,108.97,31839.0,103.6824,103.844,103.0452,103.6348,31839.0
2018-12-27 10:00:00,108.79,109.92,108.71,108.73,21055.0,103.4636,104.5383,103.3875,103.4066,21055.0
2018-12-27 10:10:00,108.73,109.77,108.73,109.42,18276.0,103.4066,104.3956,103.4066,104.0628,18276.0
2018-12-27 10:20:00,109.38,109.78,109.27,109.64,22227.0,104.0247,104.4052,103.9201,104.272,22227.0
2018-12-27 10:30:00,109.56,109.89,109.37,109.39,25067.0,104.1959,104.5098,104.0152,104.0342,25067.0
2018-12-27 10:40:00,109.31,109.99,109.29,109.77,23856.0,103.9582,104.6049,103.9391,104.3956,23856.0
2018-12-27 10:50:00,109.73,109.75,109.35,109.58,24003.0,104.3576,104.3766,103.9962,104.2149,24003.0
2018-12-27 11:00:00,109.61,109.61,108.87,109.22,48411.0,104.2435,104.2435,103.5397,103.8726,48411.0
2018-12-27 11:10:00,109.22,109.3,108.87,109.3,33651.0,103.8726,103.9487,103.5397,103.9487,33651.0
2018-12-27 11:20:00,109.23,109.53,109.13,109.44,22116.0,103.8821,104.1674,103.787,104.0818,22116.0
2018-12-27 11:30:00,109.45,109.73,109.34,109.49,21306.0,104.0913,104.3576,103.9867,104.1294,21306.0
2018-12-27 11:40:00,109.44,109.44,108.92,109.07,17385.0,104.0818,104.0818,103.5873,103.7299,17385.0
2018-12-27 11:50:00,109.07,109.26,108.96,109.0,28503.0,103.7299,103.9106,103.6253,103.6633,28503.0
2018-12-27 12:00:00,108.95,109.02,108.65,108.87,39156.0,103.6158,103.6824,103.3305,103.5397,39156.0
2018-12-27 12:10:00,108.8,109.3,108.68,109.21,42779.0,103.4731,103.9487,103.359,103.8631,42779.0
2018-12-27 12:20:00,109.26,109.35,108.72,108.88,31942.0,103.9106,103.9962,103.397,103.5492,31942.0
2018-12-27 12:30:00,108.78,108.91,108.34,108.79,38002.0,103.4541,103.5777,103.0357,103.4636,38002.0
2018-12-27 12:40:00,108.79,109.03,108.77,108.9,16688.0,103.4636,103.6919,103.4446,103.5682,16688.0
2018-12-27 12:50:00,108.9,109.09,108.77,109.03,14805.0,103.5682,103.7489,103.4446,103.6919,14805.0
2018-12-27 13:00:00,109.0,109.17,108.88,109.17,7295.0,103.6633,103.825,103.5492,103.825,7295.0
2018-12-27 13:10:00,109.17,109.18,108.87,108.89,12741.0,103.825,103.8345,103.5397,103.5587,12741.0
2018-12-27 13:20:00,108.91,108.96,108.76,108.89,20660.0,103.5777,103.6253,103.4351,103.5587,20660.0
2018-12-27 13:30:00,108.86,108.95,108.55,108.57,67646.0,103.5302,103.6158,103.2354,103.2544,67646.0
2018-12-27 13:40:00,108.54,108.58,107.77,107.78,15670.0,103.2259,103.2639,102.4936,102.5031,15670.0
2018-12-27 13:50:00,107.78,108.38,107.76,108.25,47538.0,102.5031,103.0737,102.4841,102.9501,47538.0
2018-12-27 14:00:00,108.16,108.85,108.14,108.33,83670.0,102.8645,103.5207,102.8454,103.0261,83670.0
2018-12-27 14:10:00,108.25,108.6,107.9,108.53,107471.0,102.9501,103.2829,102.6172,103.2164,107471.0
2018-12-27 14:20:00,108.5,108.84,108.3,108.75,68309.0,103.1878,103.5112,102.9976,103.4256,68309.0
2018-12-27 14:30:00,108.74,108.94,108.64,108.85,50668.0,103.4161,103.6063,103.321,103.5207,50668.0
2018-12-27 14:40:00,108.85,109.35,108.74,109.03,21444.0,103.5207,103.9962,103.4161,103.6919,21444.0
2018-12-27 14:50:00,109.07,109.46,108.95,109.16,19774.0,103.7299,104.1008,103.6158,103.8155,19774.0
2018-12-27 15:00:00,109.23,109.23,108.76,109.04,33110.0,103.8821,103.8821,103.4351,103.7014,33110.0
2018-12-27 15:10:00,109.06,109.47,108.89,109.11,33410.0,103.7204,104.1103,103.5587,103.768,33410.0
2018-12-27 15:20:00,109.14,109.89,109.13,109.89,52113.0,103.7965,104.5098,103.787,104.5098,52113.0
2018-12-27 15:30:00,109.85,110.56,109.62,110.42,85848.0,104.4717,105.147,104.253,105.0138,85848.0
2018-12-27 15:40:00,110.42,111.12,110.09,110.81,150318.0,105.0138,105.6795,104.7,105.3847,150318.0
2018-12-27 15:50:00,110.76,111.01,110.39,111.0,279403.0,105.3372,105.5749,104.9853,105.5654,279403.0
2018-12-28 09:30:00,111.45,111.91,110.36,110.38,64880.0,105.9934,106.4309,104.9568,104.9758,64880.0
2018-12-28 09:40:00,110.55,110.85,110.41,110.63,56306.0,105.1375,105.4228,105.0043,105.2135,56306.0
2018-12-28 09:50:00,110.66,111.48,110.41,111.43,74239.0,105.2421,106.0219,105.0043,105.9744,74239.0
2018-12-28 10:00:00,111.37,111.74,110.79,111.14,32314.0,105.9173,106.2692,105.3657,105.6986,32314.0
2018-12-28 10:10:00,111.2,111.28,110.24,110.45,34317.0,105.7556,105.8317,104.8426,105.0423,34317.0
2018-12-28 10:20:00,110.41,110.59,109.69,109.86,19359.0,105.0043,105.1755,104.3196,104.4812,19359.0
2018-12-28 10:30:00,109.85,109.92,109.13,109.39,19698.0,104.4717,104.5383,103.787,104.0342,19698.0
2018-12-28 10:40:00,109.37,109.65,109.14,109.44,16496.0,104.0152,104.2815,103.7965,104.0818,16496.0
2018-12-28 10:50:00,109.44,109.79,109.44,109.56,32819.0,104.0818,104.4147,104.0818,104.1959,32819.0
2018-12-28 11:00:00,109.59,109.61,109.2,109.45,20670.0,104.2245,104.2435,103.8535,104.0913,20670.0
2018-12-28 11:10:00,109.44,109.78,109.32,109.48,28019.0,104.0818,104.4052,103.9677,104.1198,28019.0
2018-12-28 11:20:00,109.52,109.54,109.22,109.49,16235.0,104.1579,104.1769,103.8726,104.1294,16235.0
2018-12-28 11:30:00,109.46,109.98,109.43,109.94,17290.0,104.1008,104.5954,104.0723,104.5573,17290.0
2018-12-28 11:40:00,109.92,110.03,109.47,109.52,13523.0,104.5383,104.6429,104.1103,104.1579,13523.0
2018-12-28 11:50:00,109.57,109.94,109.4,109.89,22676.0,104.2054,104.5573,104.0438,104.5098,22676.0
2018-12-28 12:00:00,109.85,110.34,109.85,110.23,18126.0,104.4717,104.9377,104.4717,104.8331,18126.0
2018-12-28 12:10:00,110.29,110.3,109.88,109.99,10503.0,104.8902,104.8997,104.5003,104.6049,10503.0
2018-12-28 12:20:00,110.02,110.29,109.9,110.04,15783.0,104.6334,104.8902,104.5193,104.6524,15783.0
2018-12-28 12:30:00,110.12,110.3,110.08,110.28,23153.0,104.7285,104.8997,104.6905,104.8807,23153.0
2018-12-28 12:40:00,110.36,110.38,110.09,110.09,15823.0,104.9568,104.9758,104.7,104.7,15823.0
2018-12-28 12:50:00,110.15,110.21,109.95,110.02,17347.0,104.757,104.8141,104.5668,104.6334,17347.0
2018-12-28 13:00:00,110.08,110.22,109.99,110.22,16477.0,104.6905,104.8236,104.6049,104.8236,16477.0
2018-12-28 13:10:00,110.23,110.37,110.14,110.14,16155.0,104.8331,104.9663,104.7475,104.7475,16155.0
2018-12-28 13:20:00,110.15,110.2,109.98,110.1,14367.0,104.757,104.8046,104.5954,104.7095,14367.0
2018-12-28 13:30:00,110.04,110.22,109.84,110.18,13275.0,104.6524,104.8236,104.4622,104.7856,13275.0
2018-12-28 13:40:00,110.14,110.21,110.03,110.17,21351.0,104.7475,104.8141,104.6429,104.7761,21351.0
2018-12-28 13:50:00,110.16,110.43,110.16,110.3,20720.0,104.7665,105.0233,104.7665,104.8997,20720.0
2018-12-28 14:00:00,110.34,110.74,110.29,110.69,52452.0,104.9377,105.3182,104.8902,105.2706,52452.0
2018-12-28 14:10:00,110.73,111.19,110.63,110.94,27005.0,105.3086,105.7461,105.2135,105.5084,27005.0
2018-12-28 14:20:00,110.93,111.06,110.76,110.84,31495.0,105.4988,105.6225,105.3372,105.4133,31495.0
2018-12-28 14:30:00,110.83,111.11,110.65,111.09,64376.0,105.4037,105.67,105.2326,105.651,64376.0
2018-12-28 14:40:00,111.1,111.25,110.68,110.9,94099.0,105.6605,105.8032,105.2611,105.4703,94099.0
2018-12-28 14:50:00,110.92,111.58,110.77,111.4,46091.0,105.4893,106.117,105.3467,105.9458,46091.0
2018-12-28 15:00:00,111.4,111.46,110.67,110.85,15434.0,105.9458,106.0029,105.2516,105.4228,15434.0
2018-12-28 15:10:00,110.83,110.93,110.48,110.48,15188.0,105.4037,105.4988,105.0709,105.0709,15188.0
2018-12-28 15:20:00,110.44,110.54,109.87,110.12,20472.0,105.0328,105.1279,104.4907,104.7285,20472.0
2018-12-28 15:30:00,110.08,110.15,109.68,109.75,32475.0,104.6905,104.757,104.31,104.3766,32475.0
2018-12-28 15:40:00,109.67,109.95,109.6,109.95,40457.0,104.3005,104.5668,104.234,104.5668,40457.0
2018-12-28 15:50:00,109.93,110.16,109.66,110.02,106524.0,104.5478,104.7665,104.291,104.6334,106524.0
2018-12-31 09:30:00,110.37,111.14,110.03,110.83,17427.0,104.9663,105.6986,104.6429,105.4037,17427.0
2018-12-31 09:40:00,110.87,111.25,110.71,111.11,24372.0,105.4418,105.8032,105.2896,105.67,24372.0
2018-12-31 09:50:00,111.12,111.18,110.87,111.13,33631.0,105.6795,105.7366,105.4418,105.6891,33631.0
2018-12-31 10:00:00,111.11,111.27,110.8,110.83,22255.0,105.67,105.8222,105.3752,105.4037,22255.0
2018-12-31 10:10:00,110.8,111.24,110.78,111.04,12070.0,105.3752,105.7937,105.3562,105.6035,12070.0
2018-12-31 10:20:00,111.05,111.16,110.63,110.77,26886.0,105.613,105.7176,105.2135,105.3467,26886.0
2018-12-31 10:30:00,110.84,110.93,110.55,110.58,31313.0,105.4133,105.4988,105.1375,105.166,31313.0
2018-12-31 10:40:00,110.51,110.78,110.51,110.68,14235.0,105.0994,105.3562,105.0994,105.2611,14235.0
2018-12-31 10:50:00,110.65,110.65,110.03,110.15,17400.0,105.2326,105.2326,104.6429,104.757,17400.0
2018-12-31 11:00:00,110.15,110.16,109.87,110.02,15491.0,104.757,104.7665,104.4907,104.6334,15491.0
2018-12-31 11:10:00,110.01,110.03,109.66,109.74,11242.0,104.6239,104.6429,104.291,104.3671,11242.0
2018-12-31 11:20:00,109.77,110.06,109.54,109.99,12629.0,104.3956,104.6714,104.1769,104.6049,12629.0
2018-12-31 11:30:00,109.99,110.08,109.66,109.93,14482.0,104.6049,104.6905,104.291,104.5478,14482.0
2018-12-31 11:40:00,109.93,109.93,109.63,109.9,8474.0,104.5478,104.5478,104.2625,104.5193,8474.0
2018-12-31 11:50:00,109.82,109.87,109.7,109.85,7512.0,104.4432,104.4907,104.3291,104.4717,7512.0
2018-12-31 12:00:00,109.85,109.96,109.78,109.85,11706.0,104.4717,104.5763,104.4052,104.4717,11706.0
2018-12-31 12:10:00,109.85,110.24,109.72,110.18,12482.0,104.4717,104.8426,104.3481,104.7856,12482.0
2018-12-31 12:20:00,110.18,110.47,110.18,110.44,6823.0,104.7856,105.0614,104.7856,105.0328,6823.0
2018-12-31 12:30:00,110.49,110.66,110.41,110.63,10690.0,105.0804,105.2421,105.0043,105.2135,10690.0
2018-12-31 12:40:00,110.55,110.55,110.26,110.27,7744.0,105.1375,105.1375,104.8617,104.8712,7744.0
2018-12-31 12:50:00,110.3,110.33,110.22,110.31,7814.0,104.8997,104.9282,104.8236,104.9092,7814.0
2018-12-31 13:00:00,110.34,110.5,110.31,110.35,10555.0,104.9377,105.0899,104.9092,104.9472,10555.0
2018-12-31 13:10:00,110.31,110.55,110.27,110.5,21085.0,104.9092,105.1375,104.8712,105.0899,21085.0
2018-12-31 13:20:00,110.54,110.91,110.51,110.88,5925.0,105.1279,105.4798,105.0994,105.4513,5925.0
2018-12-31 13:30:00,110.89,110.89,110.61,110.65,9122.0,105.4608,105.4608,105.1945,105.2326,9122.0
2018-12-31 13:40:00,110.67,110.71,110.55,110.7,12155.0,105.2516,105.2896,105.1375,105.2801,12155.0
2018-12-31 13:50:00,110.73,110.78,110.38,110.38,10991.0,105.3086,105.3562,104.9758,104.9758,10991.0
2018-12-31 14:00:00,110.37,110.37,110.06,110.16,14403.0,104.9663,104.9663,104.6714,104.7665,14403.0
2018-12-31 14:10:00,110.2,110.39,109.94,110.24,19414.0,104.8046,104.9853,104.5573,104.8426,19414.0
2018-12-31 14:20:00,110.23,110.28,109.88,110.0,13442.0,104.8331,104.8807,104.5003,104.6144,13442.0
2018-12-31 14:30:00,110.03,110.11,109.95,110.08,14079.0,104.6429,104.719,104.5668,104.6905,14079.0
2018-12-31 14:40:00,110.07,110.46,110.05,110.46,6345.0,104.681,105.0519,104.6619,105.0519,6345.0
2018-12-31 14:50:00,110.46,110.69,110.27,110.28,11015.0,105.0519,105.2706,104.8712,104.8807,11015.0
2018-12-31 15:00:00,110.3,110.55,110.3,110.3,12922.0,104.8997,105.1375,104.8997,104.8997,12922.0
2018-12-31 15:10:00,110.29,110.36,109.98,110.13,11586.0,104.8902,104.9568,104.5954,104.738,11586.0
2018-12-31 15:20:00,110.13,110.23,109.96,110.15,21005.0,104.738,104.8331,104.5763,104.757,21005.0
2018-12-31 15:30:00,110.16,110.53,110.14,110.53,18850.0,104.7665,105.1184,104.7475,105.1184,18850.0
2018-12-31 15:40:00,110.51,110.56,110.0,110.07,24671.0,105.0994,105.147,104.6144,104.681,24671.0
2018-12-31 15:50:00,110.08,110.48,109.75,110.48,76941.0,104.6905,105.0709,104.3766,105.0709,76941.0
2019-01-02 09:30:00,109.86,110.31,109.16,109.59,38145.0,104.4812,104.9092,103.8155,104.2245,38145.0
2019-01-02 09:40:00,109.53,110.35,109.17,110.33,30274.0,104.1674,104.9472,103.825,104.9282,30274.0
2019-01-02 09:50:00,110.36,110.82,110.35,110.46,65327.0,104.9568,105.3942,104.9472,105.0519,65327.0
2019-01-02 10:00:00,110.42,110.77,110.19,110.63,23658.0,105.0138,105.3467,104.7951,105.2135,23658.0
2019-01-02 10:10:00,110.73,111.43,110.7,111.14,69216.0,105.3086,105.9744,105.2801,105.6986,69216.0
2019-01-02 10:20:00,111.15,111.67,110.9,110.94,23016.0,105.7081,106.2026,105.4703,105.5084,23016.0
2019-01-02 10:30:00,110.88,111.05,110.38,110.6,74889.0,105.4513,105.613,104.9758,105.185,74889.0
2019-01-02 10:40:00,110.6,110.88,110.42,110.78,113045.0,105.185,105.4513,105.0138,105.3562,113045.0
2019-01-02 10:50:00,110.8,111.9,110.8,111.72,79904.0,105.3752,106.4214,105.3752,106.2502,79904.0
2019-01-02 11:00:00,111.7,111.96,111.5,111.85,50951.0,106.2311,106.4784,106.0409,106.3738,50951.0
2019-01-02 11:10:00,111.88,112.18,111.84,112.13,54497.0,106.4023,106.6876,106.3643,106.6401,54497.0
2019-01-02 11:20:00,112.18,112.53,112.02,112.4,38938.0,106.6876,107.0205,106.5355,106.8969,38938.0
2019-01-02 11:30:00,112.4,112.46,112.15,112.24,44976.0,106.8969,106.9539,106.6591,106.7447,44976.0
2019-01-02 11:40:00,112.28,112.6,112.25,112.47,68696.0,106.7828,107.0871,106.7542,106.9634,68696.0
2019-01-02 11:50:00,112.46,112.52,112.31,112.45,108976.0,106.9539,107.011,106.8113,106.9444,108976.0
2019-01-02 12:00:00,112.44,112.59,112.27,112.58,38314.0,106.9349,107.0776,106.7732,107.0681,38314.0
2019-01-02 12:10:00,112.53,113.1,112.51,113.1,64741.0,107.0205,107.5626,107.0015,107.5626,64741.0
2019-01-02 12:20:00,113.04,113.08,112.69,112.81,22863.0,107.5055,107.5436,107.1727,107.2868,22863.0
2019-01-02 12:30:00,112.77,112.83,112.49,112.78,21447.0,107.2488,107.3058,106.9825,107.2583,21447.0
2019-01-02 12:40:00,112.69,112.74,112.38,112.51,10878.0,107.1727,107.2202,106.8779,107.0015,10878.0
2019-01-02 12:50:00,112.51,112.62,112.35,112.62,8849.0,107.0015,107.1061,106.8493,107.1061,8849.0
2019-01-02 13:00:00,112.59,113.45,112.58,113.37,46462.0,107.0776,107.8955,107.0681,107.8194,46462.0
2019-01-02 13:10:00,113.37,113.59,113.24,113.48,26498.0,107.8194,108.0286,107.6957,107.924,26498.0
2019-01-02 13:20:00,113.46,113.77,113.41,113.66,29816.0,107.905,108.1998,107.8574,108.0952,29816.0
2019-01-02 13:30:00,113.68,113.91,113.6,113.9,50896.0,108.1142,108.3329,108.0381,108.3234,50896.0
2019-01-02 13:40:00,113.88,113.98,113.71,113.98,27520.0,108.3044,108.3995,108.1427,108.3995,27520.0
2019-01-02 13:50:00,113.95,114.19,113.85,114.12,41425.0,108.371,108.5992,108.2759,108.5327,41425.0
2019-01-02 14:00:00,114.14,114.14,113.28,113.29,26852.0,108.5517,108.5517,107.7338,107.7433,26852.0
2019-01-02 14:10:00,113.26,113.4,113.02,113.4,15925.0,107.7148,107.8479,107.4865,107.8479,15925.0
2019-01-02 14:20:00,113.37,113.61,113.29,113.42,17508.0,107.8194,108.0476,107.7433,107.8669,17508.0
2019-01-02 14:30:00,113.41,113.75,113.41,113.7,33509.0,107.8574,108.1808,107.8574,108.1332,33509.0
2019-01-02 14:40:00,113.69,113.71,113.08,113.42,35420.0,108.1237,108.1427,107.5436,107.8669,35420.0
2019-01-02 14:50:00,113.41,113.42,112.88,112.97,11563.0,107.8574,107.8669,107.3534,107.439,11563.0
2019-01-02 15:00:00,112.96,113.12,112.71,112.85,27041.0,107.4295,107.5816,107.1917,107.3248,27041.0
2019-01-02 15:10:00,112.81,112.91,112.66,112.7,30738.0,107.2868,107.3819,107.1441,107.1822,30738.0
2019-01-02 15:20:00,112.67,113.1,112.58,112.96,44738.0,107.1537,107.5626,107.0681,107.4295,44738.0
2019-01-02 15:30:00,112.91,112.92,112.68,112.68,34345.0,107.3819,107.3914,107.1632,107.1632,34345.0
2019-01-02 15:40:00,112.64,112.9,112.49,112.77,43817.0,107.1251,107.3724,106.9825,107.2488,43817.0
2019-01-02 15:50:00,112.8,113.2,112.8,113.08,86887.0,107.2773,107.6577,107.2773,107.5436,86887.0
2019-01-03 09:30:00,112.45,112.83,112.2,112.41,32572.0,106.9444,107.3058,106.7067,106.9064,32572.0
2019-01-03 09:40:00,112.41,112.84,112.18,112.39,21186.0,106.9064,107.3153,106.6876,106.8874,21186.0
2019-01-03 09:50:00,112.38,113.03,112.19,112.92,25417.0,106.8779,107.496,106.6972,107.3914,25417.0
2019-01-03 10:00:00,112.9,112.93,112.28,112.44,40162.0,107.3724,107.4009,106.7828,106.9349,40162.0
2019-01-03 10:10:00,112.44,112.51,111.9,112.09,79909.0,106.9349,107.0015,106.4214,106.6021,79909.0
2019-01-03 10:20:00,112.01,112.18,111.89,112.11,27796.0,106.526,106.6876,106.4118,106.6211,27796.0
2019-01-03 10:30:00,112.05,112.27,111.97,112.26,86304.0,106.564,106.7732,106.4879,106.7637,86304.0
2019-01-03 10:40:00,112.25,112.37,112.07,112.23,52885.0,106.7542,106.8683,106.583,106.7352,52885.0
2019-01-03 10:50:00,112.18,112.68,112.15,112.65,21168.0,106.6876,107.1632,106.6591,107.1346,21168.0
2019-01-03 11:00:00,112.58,113.15,112.58,112.65,31755.0,107.0681,107.6102,107.0681,107.1346,31755.0
2019-01-03 11:10:00,112.64,113.51,112.64,113.26,25984.0,107.1251,107.9525,107.1251,107.7148,25984.0
2019-01-03 11:20:00,113.33,113.57,113.26,113.33,21774.0,107.7813,108.0096,107.7148,107.7813,21774.0
2019-01-03 11:30:00,113.34,114.04,113.18,114.04,31517.0,107.7909,108.4566,107.6387,108.4566,31517.0
2019-01-03 11:40:00,114.12,114.44,114.0,114.04,16829.0,108.5327,108.837,108.4185,108.4566,16829.0
2019-01-03 11:50:00,114.06,114.23,113.87,113.94,14653.0,108.4756,108.6373,108.2949,108.3615,14653.0
2019-01-03 12:00:00,113.87,113.96,113.23,113.49,19940.0,108.2949,108.3805,107.6862,107.9335,19940.0
2019-01-03 12:10:00,113.44,113.71,113.32,113.42,13290.0,107.886,108.1427,107.7718,107.8669,13290.0
2019-01-03 12:20:00,113.45,113.72,113.42,113.47,16683.0,107.8955,108.1522,107.8669,107.9145,16683.0
2019-01-03 12:30:00,113.5,113.66,113.29,113.44,25341.0,107.943,108.0952,107.7433,107.886,25341.0
2019-01-03 12:40:00,113.48,113.84,113.32,113.8,25174.0,107.924,108.2664,107.7718,108.2283,25174.0
2019-01-03 12:50:00,113.78,114.09,113.73,113.94,12144.0,108.2093,108.5041,108.1618,108.3615,12144.0
2019-01-03 13:00:00,113.91,113.91,113.67,113.77,18174.0,108.3329,108.3329,108.1047,108.1998,18174.0
2019-01-03 13:10:00,113.78,113.92,113.26,113.57,29383.0,108.2093,108.3425,107.7148,108.0096,29383.0
2019-01-03 13:20:00,113.53,113.65,113.45,113.56,44538.0,107.9716,108.0857,107.8955,108.0001,44538.0
2019-01-03 13:30:00,113.5,113.64,113.28,113.64,18946.0,107.943,108.0762,107.7338,108.0762,18946.0
2019-01-03 13:40:00,113.61,113.84,113.53,113.78,12346.0,108.0476,108.2664,107.9716,108.2093,12346.0
2019-01-03 13:50:00,113.82,113.85,113.52,113.73,22679.0,108.2474,108.2759,107.962,108.1618,22679.0
2019-01-03 14:00:00,113.71,113.91,113.58,113.81,28776.0,108.1427,108.3329,108.0191,108.2378,28776.0
2019-01-03 14:10:00,113.76,113.91,113.6,113.72,16218.0,108.1903,108.3329,108.0381,108.1522,16218.0
2019-01-03 14:20:00,113.67,113.96,113.55,113.93,23951.0,108.1047,108.3805,107.9906,108.352,23951.0
2019-01-03 14:30:00,113.96,114.09,113.49,113.66,25310.0,108.3805,108.5041,107.9335,108.0952,25310.0
2019-01-03 14:40:00,113.64,113.71,113.12,113.2,27451.0,108.0762,108.1427,107.5816,107.6577,27451.0
2019-01-03 14:50:00,113.18,113.23,112.91,113.03,45246.0,107.6387,107.6862,107.3819,107.496,45246.0
2019-01-03 15:00:00,113.1,113.14,112.66,113.06,31521.0,107.5626,107.6006,107.1441,107.5246,31521.0
2019-01-03 15:10:00,113.02,113.26,112.88,113.08,64022.0,107.4865,107.7148,107.3534,107.5436,64022.0
2019-01-03 15:20:00,113.05,113.21,112.72,112.75,101457.0,107.5151,107.6672,107.2012,107.2297,101457.0
2019-01-03 15:30:00,112.71,113.29,112.63,113.12,67604.0,107.1917,107.7433,107.1156,107.5816,67604.0
2019-01-03 15:40:00,113.14,113.18,112.8,112.84,168497.0,107.6006,107.6387,107.2773,107.3153,168497.0
2019-01-03 15:50:00,112.85,113.02,112.51,112.78,200393.0,107.3248,107.4865,107.0015,107.2583,200393.0
2019-01-04 09:30:00,113.56,113.79,112.82,112.82,45015.0,108.0001,108.2188,107.2963,107.2963,45015.0
2019-01-04 09:40:00,112.75,112.75,112.03,112.61,83169.0,107.2297,107.2297,106.545,107.0966,83169.0
2019-01-04 09:50:00,112.67,113.32,112.59,113.18,12555.0,107.1537,107.7718,107.0776,107.6387,12555.0
2019-01-04 10:00:00,113.19,113.3,112.76,113.0,25493.0,107.6482,107.7528,107.2393,107.4675,25493.0
2019-01-04 10:10:00,113.0,113.23,112.78,112.94,37836.0,107.4675,107.6862,107.2583,107.4104,37836.0
2019-01-04 10:20:00,112.89,113.75,112.59,113.62,20711.0,107.3629,108.1808,107.0776,108.0571,20711.0
2019-01-04 10:30:00,113.8,113.88,113.6,113.65,29568.0,108.2283,108.3044,108.0381,108.0857,29568.0
2019-01-04 10:40:00,113.65,113.81,113.03,113.04,23076.0,108.0857,108.2378,107.496,107.5055,23076.0
2019-01-04 10:50:00,113.15,113.51,113.1,113.51,14656.0,107.6102,107.9525,107.5626,107.9525,14656.0
2019-01-04 11:00:00,113.54,113.81,113.43,113.49,21095.0,107.9811,108.2378,107.8764,107.9335,21095.0
2019-01-04 11:10:00,113.54,113.71,113.14,113.15,33093.0,107.9811,108.1427,107.6006,107.6102,33093.0
2019-01-04 11:20:00,113.2,113.21,112.88,112.99,24372.0,107.6577,107.6672,107.3534,107.458,24372.0
2019-01-04 11:30:00,112.99,113.01,112.7,112.79,24042.0,107.458,107.477,107.1822,107.2678,24042.0
2019-01-04 11:40:00,112.82,113.33,112.78,113.18,12161.0,107.2963,107.7813,107.2583,107.6387,12161.0
2019-01-04 11:50:00,113.18,113.58,113.18,113.54,15991.0,107.6387,108.0191,107.6387,107.9811,15991.0
2019-01-04 12:00:00,113.58,113.62,113.25,113.53,12542.0,108.0191,108.0571,107.7053,107.9716,12542.0
2019-01-04 12:10:00,113.48,113.96,113.45,113.94,43034.0,107.924,108.3805,107.8955,108.3615,43034.0
2019-01-04 12:20:00,113.94,114.03,113.83,113.97,14327.0,108.3615,108.4471,108.2569,108.39,14327.0
2019-01-04 12:30:00,113.87,113.97,113.78,113.91,5856.0,108.2949,108.39,108.2093,108.3329,5856.0
2019-01-04 12:40:00,113.97,114.14,113.97,114.09,7522.0,108.39,108.5517,108.39,108.5041,7522.0
2019-01-04 12:50:00,114.06,114.15,114.02,114.05,9691.0,108.4756,108.5612,108.4376,108.4661,9691.0
2019-01-04 13:00:00,114.07,114.55,114.06,114.5,15493.0,108.4851,108.9416,108.4756,108.8941,15493.0
2019-01-04 13:10:00,114.48,114.48,114.04,114.2,8638.0,108.875,108.875,108.4566,108.6087,8638.0
2019-01-04 13:20:00,114.21,114.43,114.09,114.13,10040.0,108.6183,108.8275,108.5041,108.5422,10040.0
2019-01-04 13:30:00,114.15,114.28,114.02,114.06,14672.0,108.5612,108.6848,108.4376,108.4756,14672.0
2019-01-04 13:40:00,114.1,114.39,113.9,114.39,18154.0,108.5136,108.7894,108.3234,108.7894,18154.0
2019-01-04 13:50:00,114.43,114.67,114.25,114.47,19891.0,108.8275,109.0557,108.6563,108.8655,19891.0
2019-01-04 14:00:00,114.45,114.49,114.11,114.26,15410.0,108.8465,108.8845,108.5232,108.6658,15410.0
2019-01-04 14:10:00,114.28,114.65,114.22,114.52,27859.0,108.6848,109.0367,108.6278,108.9131,27859.0
2019-01-04 14:20:00,114.5,114.98,114.48,114.77,22048.0,108.8941,109.3506,108.875,109.1508,22048.0
2019-01-04 14:30:00,114.73,114.91,114.62,114.71,18224.0,109.1128,109.284,109.0082,109.0938,18224.0
2019-01-04 14:40:00,114.76,114.86,114.4,114.61,21894.0,109.1413,109.2364,108.799,108.9987,21894.0
2019-01-04 14:50:00,114.63,114.65,114.13,114.13,19905.0,109.0177,109.0367,108.5422,108.5422,19905.0
2019-01-04 15:00:00,114.16,114.39,114.05,114.05,26018.0,108.5707,108.7894,108.4661,108.4661,26018.0
2019-01-04 15:10:00,114.02,114.36,114.02,114.36,25504.0,108.4376,108.7609,108.4376,108.7609,25504.0
2019-01-04 15:20:00,114.38,114.4,113.94,114.11,22555.0,108.7799,108.799,108.3615,108.5232,22555.0
2019-01-04 15:30:00,114.13,114.33,114.02,114.03,41845.0,108.5422,108.7324,108.4376,108.4471,41845.0
2019-01-04 15:40:00,114.04,114.3,113.98,114.19,42100.0,108.4566,108.7039,108.3995,108.5992,42100.0
2019-01-04 15:50:00,114.18,114.46,114.08,114.35,114265.0,108.5897,108.856,108.4946,108.7514,114265.0
2019-01-07 09:30:00,114.48,115.85,114.44,114.78,38063.0,108.875,110.178,108.837,109.1604,38063.0
2019-01-07 09:40:00,114.75,115.02,114.6,114.6,14591.0,109.1318,109.3886,108.9892,108.9892,14591.0
2019-01-07 09:50:00,114.73,114.97,114.3,114.84,33156.0,109.1128,109.341,108.7039,109.2174,33156.0
2019-01-07 10:00:00,114.84,115.54,114.75,115.3,13419.0,109.2174,109.8831,109.1318,109.6549,13419.0
2019-01-07 10:10:00,115.34,115.47,114.79,114.81,13697.0,109.6929,109.8166,109.1699,109.1889,13697.0
2019-01-07 10:20:00,114.77,114.94,114.58,114.78,15750.0,109.1508,109.3125,108.9701,109.1604,15750.0
2019-01-07 10:30:00,114.8,115.11,114.76,114.99,15817.0,109.1794,109.4742,109.1413,109.3601,15817.0
2019-01-07 10:40:00,115.05,115.32,115.0,115.15,11363.0,109.4171,109.6739,109.3696,109.5122,11363.0
2019-01-07 10:50:00,115.15,115.31,114.95,115.04,15571.0,109.5122,109.6644,109.322,109.4076,15571.0
2019-01-07 11:00:00,114.92,115.5,114.89,115.27,14351.0,109.2935,109.8451,109.265,109.6264,14351.0
2019-01-07 11:10:00,115.27,115.45,115.13,115.39,6796.0,109.6264,109.7975,109.4932,109.7405,6796.0
2019-01-07 11:20:00,115.38,115.66,115.29,115.43,13184.0,109.731,109.9973,109.6454,109.7785,13184.0
2019-01-07 11:30:00,115.47,116.0,115.39,115.98,8773.0,109.8166,110.3206,109.7405,110.3016,8773.0
2019-01-07 11:40:00,115.95,116.12,115.79,116.1,8968.0,110.2731,110.4347,110.1209,110.4157,8968.0
2019-01-07 11:50:00,116.09,116.35,116.07,116.31,8193.0,110.4062,110.6535,110.3872,110.6154,8193.0
2019-01-07 12:00:00,116.34,116.36,115.99,116.03,7508.0,110.644,110.663,110.3111,110.3492,7508.0
2019-01-07 12:10:00,116.08,116.29,116.06,116.12,8138.0,110.3967,110.5964,110.3777,110.4347,8138.0
2019-01-07 12:20:00,116.23,116.5,116.2,116.4,9452.0,110.5394,110.7961,110.5108,110.701,9452.0
2019-01-07 12:30:00,116.35,116.67,116.3,116.67,6744.0,110.6535,110.9578,110.6059,110.9578,6744.0
2019-01-07 12:40:00,116.64,116.87,116.55,116.73,25267.0,110.9293,111.148,110.8437,111.0149,25267.0
2019-01-07 12:50:00,116.75,117.17,116.75,117.09,20245.0,111.0339,111.4333,111.0339,111.3573,20245.0
2019-01-07 13:00:00,117.12,117.12,116.82,116.89,16481.0,111.3858,111.3858,111.1005,111.167,16481.0
2019-01-07 13:10:00,116.93,117.22,116.93,117.15,11733.0,111.2051,111.4809,111.2051,111.4143,11733.0
2019-01-07 13:20:00,117.15,117.4,117.14,117.33,11922.0,111.4143,111.6521,111.4048,111.5855,11922.0
2019-01-07 13:30:00,117.33,117.48,117.26,117.43,16495.0,111.5855,111.7282,111.5189,111.6806,16495.0
2019-01-07 13:40:00,117.43,117.45,117.01,117.01,19032.0,111.6806,111.6996,111.2812,111.2812,19032.0
2019-01-07 13:50:00,117.01,117.01,116.49,116.49,13530.0,111.2812,111.2812,110.7866,110.7866,13530.0
2019-01-07 14:00:00,116.5,116.83,116.5,116.72,11900.0,110.7961,111.11,110.7961,111.0054,11900.0
2019-01-07 14:10:00,116.7,117.48,116.6,117.1,52560.0,110.9863,111.7282,110.8912,111.3668,52560.0
2019-01-07 14:20:00,117.09,117.25,116.8,116.82,31190.0,111.3573,111.5094,111.0815,111.1005,31190.0
2019-01-07 14:30:00,116.83,116.83,116.5,116.5,25059.0,111.11,111.11,110.7961,110.7961,25059.0
2019-01-07 14:40:00,116.46,116.65,116.26,116.27,28536.0,110.7581,110.9388,110.5679,110.5774,28536.0
2019-01-07 14:50:00,116.21,116.22,115.8,115.8,16324.0,110.5203,110.5298,110.1304,110.1304,16324.0
2019-01-07 15:00:00,115.81,116.26,115.78,116.24,16334.0,110.1399,110.5679,110.1114,110.5489,16334.0
2019-01-07 15:10:00,116.26,116.4,116.21,116.4,11677.0,110.5679,110.701,110.5203,110.701,11677.0
2019-01-07 15:20:00,116.38,116.38,116.19,116.29,19705.0,110.682,110.682,110.5013,110.5964,19705.0
2019-01-07 15:30:00,116.32,116.32,115.82,115.89,57191.0,110.625,110.625,110.1494,110.216,57191.0
2019-01-07 15:40:00,115.84,116.09,115.79,116.04,57915.0,110.1685,110.4062,110.1209,110.3587,57915.0
2019-01-07 15:50:00,116.01,116.01,115.36,115.38,137171.0,110.3301,110.3301,109.712,109.731,137171.0
2019-01-08 09:30:00,116.06,117.23,116.06,116.97,79416.0,110.3777,111.4904,110.3777,111.2431,79416.0
2019-01-08 09:40:00,116.83,117.42,116.8,117.4,17226.0,111.11,111.6711,111.0815,111.6521,17226.0
2019-01-08 09:50:00,117.31,118.14,117.3,118.14,41932.0,111.5665,112.3558,111.557,112.3558,41932.0
2019-01-08 10:00:00,118.07,118.58,117.98,118.03,35685.0,112.2893,112.7743,112.2037,112.2512,35685.0
2019-01-08 10:10:00,118.02,118.09,117.3,117.34,32682.0,112.2417,112.3083,111.557,111.595,32682.0
2019-01-08 10:20:00,117.38,117.47,117.06,117.37,19428.0,111.6331,111.7186,111.3287,111.6235,19428.0
2019-01-08 10:30:00,117.47,117.5,117.12,117.38,34726.0,111.7186,111.7472,111.3858,111.6331,34726.0
2019-01-08 10:40:00,117.37,117.4,116.8,117.19,31211.0,111.6235,111.6521,111.0815,111.4524,31211.0
2019-01-08 10:50:00,117.2,117.29,117.0,117.16,77432.0,111.4619,111.5475,111.2717,111.4238,77432.0
2019-01-08 11:00:00,117.14,117.33,117.0,117.26,31394.0,111.4048,111.5855,111.2717,111.5189,31394.0
2019-01-08 11:10:00,117.18,117.52,116.88,117.35,46336.0,111.4428,111.7662,111.1575,111.6045,46336.0
2019-01-08 11:20:00,117.31,117.33,117.11,117.17,12900.0,111.5665,111.5855,111.3763,111.4333,12900.0
2019-01-08 11:30:00,117.09,117.26,117.0,117.26,26370.0,111.3573,111.5189,111.2717,111.5189,26370.0
2019-01-08 11:40:00,117.18,117.67,117.18,117.62,12891.0,111.4428,111.9089,111.4428,111.8613,12891.0
2019-01-08 11:50:00,117.54,117.95,117.3,117.88,15459.0,111.7852,112.1751,111.557,112.1086,15459.0
2019-01-08 12:00:00,117.81,118.0,117.7,117.97,18728.0,112.042,112.2227,111.9374,112.1942,18728.0
2019-01-08 12:10:00,117.96,118.25,117.93,118.0,116275.0,112.1847,112.4605,112.1561,112.2227,116275.0
2019-01-08 12:20:00,117.97,117.99,117.72,117.74,16822.0,112.1942,112.2132,111.9564,111.9754,16822.0
2019-01-08 12:30:00,117.75,117.88,117.63,117.75,12315.0,111.9849,112.1086,111.8708,111.9849,12315.0
2019-01-08 12:40:00,117.8,118.25,117.76,118.01,63633.0,112.0325,112.4605,111.9944,112.2322,63633.0
2019-01-08 12:50:00,117.92,118.14,117.71,118.08,15715.0,112.1466,112.3558,111.9469,112.2988,15715.0
2019-01-08 13:00:00,118.08,118.21,117.99,118.13,12587.0,112.2988,112.4224,112.2132,112.3463,12587.0
2019-01-08 13:10:00,118.18,118.36,118.07,118.25,12634.0,112.3939,112.5651,112.2893,112.4605,12634.0
2019-01-08 13:20:00,118.25,118.65,118.23,118.5,42634.0,112.4605,112.8409,112.4414,112.6982,42634.0
2019-01-08 13:30:00,118.51,118.6,118.04,118.25,20206.0,112.7077,112.7933,112.2607,112.4605,20206.0
2019-01-08 13:40:00,118.24,118.26,117.93,118.23,13457.0,112.4509,112.47,112.1561,112.4414,13457.0
2019-01-08 13:50:00,118.21,118.5,118.2,118.29,12713.0,112.4224,112.6982,112.4129,112.4985,12713.0
2019-01-08 14:00:00,118.24,118.32,118.12,118.19,15473.0,112.4509,112.527,112.3368,112.4034,15473.0
2019-01-08 14:10:00,118.27,118.29,118.01,118.04,26855.0,112.4795,112.4985,112.2322,112.2607,26855.0
2019-01-08 14:20:00,118.04,118.05,117.69,117.84,21006.0,112.2607,112.2703,111.9279,112.0705,21006.0
2019-01-08 14:30:00,117.83,118.0,117.69,117.78,22949.0,112.061,112.2227,111.9279,112.0135,22949.0
2019-01-08 14:40:00,117.84,117.85,117.29,117.62,27364.0,112.0705,112.08,111.5475,111.8613,27364.0
2019-01-08 14:50:00,117.57,117.79,117.38,117.75,18568.0,111.8138,112.023,111.6331,111.9849,18568.0
2019-01-08 15:00:00,117.74,117.75,117.31,117.52,18077.0,111.9754,111.9849,111.5665,111.7662,18077.0
2019-01-08 15:10:00,117.53,117.59,117.46,117.55,35504.0,111.7757,111.8328,111.7091,111.7947,35504.0
2019-01-08 15:20:00,117.53,117.59,117.41,117.52,21568.0,111.7757,111.8328,111.6616,111.7662,21568.0
2019-01-08 15:30:00,117.52,117.91,117.52,117.89,33726.0,111.7662,112.1371,111.7662,112.1181,33726.0
2019-01-08 15:40:00,117.87,117.99,117.69,117.75,63394.0,112.0991,112.2132,111.9279,111.9849,63394.0
2019-01-08 15:50:00,117.72,117.78,117.6,117.7,116661.0,111.9564,112.0135,111.8423,111.9374,116661.0
2019-01-09 09:30:00,118.07,118.64,117.78,118.34,35691.0,112.2893,112.8314,112.0135,112.5461,35691.0
2019-01-09 09:40:00,118.28,118.4,118.05,118.2,49978.0,112.489,112.6031,112.2703,112.4129,49978.0
2019-01-09 09:50:00,118.19,118.4,117.98,118.16,28485.0,112.4034,112.6031,112.2037,112.3749,28485.0
2019-01-09 10:00:00,118.19,118.91,118.18,118.49,67952.0,112.4034,113.0881,112.3939,112.6887,67952.0
2019-01-09 10:10:00,118.47,118.62,118.13,118.58,43346.0,112.6697,112.8123,112.3463,112.7743,43346.0
2019-01-09 10:20:00,118.61,118.66,118.15,118.22,22304.0,112.8028,112.8504,112.3654,112.4319,22304.0
2019-01-09 10:30:00,118.19,118.29,117.47,117.58,83242.0,112.4034,112.4985,111.7186,111.8233,83242.0
2019-01-09 10:40:00,117.56,117.72,117.51,117.51,93160.0,111.8042,111.9564,111.7567,111.7567,93160.0
2019-01-09 10:50:00,117.55,117.73,117.51,117.7,39600.0,111.7947,111.9659,111.7567,111.9374,39600.0
2019-01-09 11:00:00,117.67,118.07,117.66,117.87,18363.0,111.9089,112.2893,111.8993,112.0991,18363.0
2019-01-09 11:10:00,117.9,118.4,117.29,118.21,58700.0,112.1276,112.6031,111.5475,112.4224,58700.0
2019-01-09 11:20:00,118.1,118.25,117.94,118.15,13971.0,112.3178,112.4605,112.1656,112.3654,13971.0
2019-01-09 11:30:00,118.13,118.3,117.98,118.2,12805.0,112.3463,112.508,112.2037,112.4129,12805.0
2019-01-09 11:40:00,118.21,118.46,118.13,118.39,26208.0,112.4224,112.6602,112.3463,112.5936,26208.0
2019-01-09 11:50:00,118.39,118.48,118.24,118.31,12480.0,112.5936,112.6792,112.4509,112.5175,12480.0
2019-01-09 12:00:00,118.31,118.37,118.23,118.33,12501.0,112.5175,112.5746,112.4414,112.5365,12501.0
2019-01-09 12:10:00,118.37,118.5,118.34,118.5,8931.0,112.5746,112.6982,112.5461,112.6982,8931.0
2019-01-09 12:20:00,118.47,118.53,118.39,118.4,7525.0,112.6697,112.7268,112.5936,112.6031,7525.0
2019-01-09 12:30:00,118.41,118.55,118.2,118.53,12772.0,112.6126,112.7458,112.4129,112.7268,12772.0
2019-01-09 12:40:00,118.5,118.66,118.48,118.48,26565.0,112.6982,112.8504,112.6792,112.6792,26565.0
2019-01-09 12:50:00,118.56,118.61,118.43,118.48,16571.0,112.7553,112.8028,112.6316,112.6792,16571.0
2019-01-09 13:00:00,118.51,118.54,118.24,118.25,10009.0,112.7077,112.7363,112.4509,112.4605,10009.0
2019-01-09 13:10:00,118.28,118.44,118.19,118.37,12295.0,112.489,112.6412,112.4034,112.5746,12295.0
2019-01-09 13:20:00,118.34,118.5,118.31,118.42,8917.0,112.5461,112.6982,112.5175,112.6221,8917.0
2019-01-09 13:30:00,118.45,118.48,118.22,118.28,11482.0,112.6507,112.6792,112.4319,112.489,11482.0
2019-01-09 13:40:00,118.3,118.43,118.28,118.4,12506.0,112.508,112.6316,112.489,112.6031,12506.0
2019-01-09 13:50:00,118.33,118.33,118.11,118.27,8904.0,112.5365,112.5365,112.3273,112.4795,8904.0
2019-01-09 14:00:00,118.28,118.58,118.28,118.45,19830.0,112.489,112.7743,112.489,112.6507,19830.0
2019-01-09 14:10:00,118.4,118.5,118.15,118.25,23253.0,112.6031,112.6982,112.3654,112.4605,23253.0
2019-01-09 14:20:00,118.24,118.38,118.21,118.3,47646.0,112.4509,112.5841,112.4224,112.508,47646.0
2019-01-09 14:30:00,118.3,118.47,118.18,118.43,29322.0,112.508,112.6697,112.3939,112.6316,29322.0
2019-01-09 14:40:00,118.4,118.41,118.21,118.32,46050.0,112.6031,112.6126,112.4224,112.527,46050.0
2019-01-09 14:50:00,118.31,118.35,118.18,118.21,50287.0,112.5175,112.5556,112.3939,112.4224,50287.0
2019-01-09 15:00:00,118.19,118.43,118.19,118.38,24446.0,112.4034,112.6316,112.4034,112.5841,24446.0
2019-01-09 15:10:00,118.37,118.44,118.29,118.34,31927.0,112.5746,112.6412,112.4985,112.5461,31927.0
2019-01-09 15:20:00,118.36,118.47,118.19,118.23,21626.0,112.5651,112.6697,112.4034,112.4414,21626.0
2019-01-09 15:30:00,118.24,118.35,118.11,118.13,66283.0,112.4509,112.5556,112.3273,112.3463,66283.0
2019-01-09 15:40:00,118.16,118.25,118.0,118.08,63612.0,112.3749,112.4605,112.2227,112.2988,63612.0
2019-01-09 15:50:00,118.08,118.37,118.04,118.25,99601.0,112.2988,112.5746,112.2607,112.4605,99601.0
2019-01-10 09:30:00,118.08,118.52,118.0,118.0,26976.0,112.2988,112.7172,112.2227,112.2227,26976.0
2019-01-10 09:40:00,118.14,118.39,117.97,118.2,19050.0,112.3558,112.5936,112.1942,112.4129,19050.0
2019-01-10 09:50:00,118.19,118.37,118.1,118.28,13734.0,112.4034,112.5746,112.3178,112.489,13734.0
2019-01-10 10:00:00,118.27,118.36,117.85,117.85,8197.0,112.4795,112.5651,112.08,112.08,8197.0
2019-01-10 10:10:00,117.87,117.91,117.45,117.76,13385.0,112.0991,112.1371,111.6996,111.9944,13385.0
2019-01-10 10:20:00,117.83,118.46,117.82,118.41,17821.0,112.061,112.6602,112.0515,112.6126,17821.0
2019-01-10 10:30:00,118.48,118.9,118.44,118.88,12696.0,112.6792,113.0786,112.6412,113.0596,12696.0
2019-01-10 10:40:00,118.88,119.25,118.88,119.25,39820.0,113.0596,113.4115,113.0596,113.4115,39820.0
2019-01-10 10:50:00,119.21,119.54,119.17,119.54,14915.0,113.3735,113.6873,113.3354,113.6873,14915.0
2019-01-10 11:00:00,119.55,119.57,119.33,119.48,16508.0,113.6968,113.7158,113.4876,113.6302,16508.0
2019-01-10 11:10:00,119.49,119.71,119.45,119.65,9386.0,113.6397,113.849,113.6017,113.7919,9386.0
2019-01-10 11:20:00,119.63,120.64,119.62,120.5,55620.0,113.7729,114.7334,113.7634,114.6003,55620.0
2019-01-10 11:30:00,120.51,120.79,120.45,120.62,50290.0,114.6098,114.8761,114.5527,114.7144,50290.0
2019-01-10 11:40:00,120.57,120.93,120.54,120.84,26751.0,114.6669,115.0092,114.6383,114.9237,26751.0
2019-01-10 11:50:00,120.81,120.81,120.46,120.73,50699.0,114.8951,114.8951,114.5623,114.819,50699.0
2019-01-10 12:00:00,120.8,120.95,119.93,119.98,170092.0,114.8856,115.0283,114.0582,114.1058,170092.0
2019-01-10 12:10:00,119.97,120.24,119.89,120.06,51572.0,114.0962,114.353,114.0202,114.1818,51572.0
2019-01-10 12:20:00,120.06,120.38,119.97,120.12,55488.0,114.1818,114.4862,114.0962,114.2389,55488.0
2019-01-10 12:30:00,120.17,120.83,120.17,120.61,61096.0,114.2865,114.9141,114.2865,114.7049,61096.0
2019-01-10 12:40:00,120.65,120.89,120.35,120.8,40651.0,114.743,114.9712,114.4576,114.8856,40651.0
2019-01-10 12:50:00,120.8,120.87,120.55,120.83,28020.0,114.8856,114.9522,114.6479,114.9141,28020.0
2019-01-10 13:00:00,120.75,120.99,120.43,120.51,41327.0,114.8381,115.0663,114.5337,114.6098,41327.0
2019-01-10 13:10:00,120.54,120.71,120.48,120.65,47839.0,114.6383,114.8,114.5813,114.743,47839.0
2019-01-10 13:20:00,120.61,120.73,120.25,120.34,50216.0,114.7049,114.819,114.3625,114.4481,50216.0
2019-01-10 13:30:00,120.35,120.78,120.25,120.6,62559.0,114.4576,114.8666,114.3625,114.6954,62559.0
2019-01-10 13:40:00,120.56,120.77,120.47,120.67,102059.0,114.6574,114.8571,114.5718,114.762,102059.0
2019-01-10 13:50:00,120.7,120.74,120.51,120.67,26324.0,114.7905,114.8285,114.6098,114.762,26324.0
2019-01-10 14:00:00,120.64,120.86,120.64,120.84,36053.0,114.7334,114.9427,114.7334,114.9237,36053.0
2019-01-10 14:10:00,120.88,120.88,120.64,120.71,15299.0,114.9617,114.9617,114.7334,114.8,15299.0
2019-01-10 14:20:00,120.74,121.25,120.72,121.06,32740.0,114.8285,115.3136,114.8095,115.1329,32740.0
2019-01-10 14:30:00,121.07,121.13,120.75,120.8,23246.0,115.1424,115.1995,114.8381,114.8856,23246.0
2019-01-10 14:40:00,120.78,121.01,120.75,120.88,20706.0,114.8666,115.0853,114.8381,114.9617,20706.0
2019-01-10 14:50:00,120.85,120.85,120.6,120.82,13841.0,114.9332,114.9332,114.6954,114.9046,13841.0
2019-01-10 15:00:00,120.8,121.2,120.79,121.1,15461.0,114.8856,115.266,114.8761,115.1709,15461.0
2019-01-10 15:10:00,121.12,121.24,120.95,121.19,16723.0,115.1899,115.3041,115.0283,115.2565,16723.0
2019-01-10 15:20:00,121.21,121.81,121.21,121.59,46974.0,115.2755,115.8462,115.2755,115.6369,46974.0
2019-01-10 15:30:00,121.6,122.07,121.56,122.03,51402.0,115.6464,116.0934,115.6084,116.0554,51402.0
2019-01-10 15:40:00,122.04,122.59,121.94,122.47,192650.0,116.0649,116.588,115.9698,116.4738,192650.0
2019-01-10 15:50:00,122.47,122.56,121.89,122.04,132606.0,116.4738,116.5594,115.9222,116.0649,132606.0
2019-01-11 09:30:00,121.3,121.96,120.19,120.58,18880.0,115.3611,115.9888,114.3055,114.6764,18880.0
2019-01-11 09:40:00,120.63,121.16,120.5,120.77,25049.0,114.7239,115.228,114.6003,114.8571,25049.0
2019-01-11 09:50:00,120.67,120.91,120.37,120.77,16287.0,114.762,114.9902,114.4767,114.8571,16287.0
2019-01-11 10:00:00,120.77,121.47,120.63,121.47,14872.0,114.8571,115.5228,114.7239,115.5228,14872.0
2019-01-11 10:10:00,121.4,121.58,120.88,121.0,13673.0,115.4562,115.6274,114.9617,115.0758,13673.0
2019-01-11 10:20:00,121.0,121.52,120.72,120.72,13673.0,115.0758,115.5704,114.8095,114.8095,13673.0
2019-01-11 10:30:00,120.72,121.43,120.62,121.08,18207.0,114.8095,115.4848,114.7144,115.1519,18207.0
2019-01-11 10:40:00,121.02,121.29,120.63,120.76,31707.0,115.0948,115.3516,114.7239,114.8476,31707.0
2019-01-11 10:50:00,120.74,121.38,120.59,121.38,42407.0,114.8285,115.4372,114.6859,115.4372,42407.0
2019-01-11 11:00:00,121.38,121.44,120.96,121.17,18406.0,115.4372,115.4943,115.0378,115.2375,18406.0
2019-01-11 11:10:00,121.16,121.4,120.9,121.27,23807.0,115.228,115.4562,114.9807,115.3326,23807.0
2019-01-11 11:20:00,121.32,121.67,121.12,121.65,15235.0,115.3802,115.713,115.1899,115.694,15235.0
2019-01-11 11:30:00,121.62,121.62,121.26,121.26,19170.0,115.6655,115.6655,115.3231,115.3231,19170.0
2019-01-11 11:40:00,121.18,121.74,121.14,121.57,52532.0,115.247,115.7796,115.209,115.6179,52532.0
2019-01-11 11:50:00,121.59,121.67,121.49,121.62,41971.0,115.6369,115.713,115.5418,115.6655,41971.0
2019-01-11 12:00:00,121.63,121.67,120.94,120.95,41659.0,115.675,115.713,115.0188,115.0283,41659.0
2019-01-11 12:10:00,120.98,121.09,120.74,120.76,14742.0,115.0568,115.1614,114.8285,114.8476,14742.0
2019-01-11 12:20:00,120.8,121.06,120.78,120.92,11788.0,114.8856,115.1329,114.8666,114.9997,11788.0
2019-01-11 12:30:00,120.91,121.63,120.87,121.58,37349.0,114.9902,115.675,114.9522,115.6274,37349.0
2019-01-11 12:40:00,121.59,122.2,121.58,122.01,30385.0,115.6369,116.2171,115.6274,116.0364,30385.0
2019-01-11 12:50:00,122.02,122.46,121.97,122.39,19219.0,116.0459,116.4643,115.9983,116.3978,19219.0
2019-01-11 13:00:00,122.37,122.37,121.65,121.82,18349.0,116.3787,116.3787,115.694,115.8557,18349.0
2019-01-11 13:10:00,121.83,121.86,121.58,121.6,13841.0,115.8652,115.8937,115.6274,115.6464,13841.0
2019-01-11 13:20:00,121.61,121.71,121.36,121.69,15281.0,115.656,115.7511,115.4182,115.732,15281.0
2019-01-11 13:30:00,121.66,121.74,121.5,121.61,10149.0,115.7035,115.7796,115.5513,115.656,10149.0
2019-01-11 13:40:00,121.61,122.0,121.61,121.86,14578.0,115.656,116.0269,115.656,115.8937,14578.0
2019-01-11 13:50:00,121.87,122.26,121.83,122.12,17414.0,115.9032,116.2741,115.8652,116.141,17414.0
2019-01-11 14:00:00,122.13,122.15,121.88,122.12,12555.0,116.1505,116.1695,115.9127,116.141,12555.0
2019-01-11 14:10:00,122.13,122.44,122.08,122.08,23720.0,116.1505,116.4453,116.1029,116.1029,23720.0
2019-01-11 14:20:00,122.11,122.15,121.62,121.69,20476.0,116.1315,116.1695,115.6655,115.732,20476.0
2019-01-11 14:30:00,121.7,121.75,121.52,121.66,10889.0,115.7415,115.7891,115.5704,115.7035,10889.0
2019-01-11 14:40:00,121.67,121.91,121.44,121.47,12222.0,115.713,115.9413,115.4943,115.5228,12222.0
2019-01-11 14:50:00,121.52,121.71,121.39,121.62,12087.0,115.5704,115.7511,115.4467,115.6655,12087.0
2019-01-11 15:00:00,121.59,121.88,121.47,121.82,12612.0,115.6369,115.9127,115.5228,115.8557,12612.0
2019-01-11 15:10:00,121.78,121.81,121.57,121.62,12506.0,115.8176,115.8462,115.6179,115.6655,12506.0
2019-01-11 15:20:00,121.63,121.85,121.6,121.74,20043.0,115.675,115.8842,115.6464,115.7796,20043.0
2019-01-11 15:30:00,121.71,122.05,121.69,121.91,26731.0,115.7511,116.0744,115.732,115.9413,26731.0
2019-01-11 15:40:00,121.92,122.33,121.89,122.31,45773.0,115.9508,116.3407,115.9222,116.3217,45773.0
2019-01-11 15:50:00,122.26,122.27,122.05,122.16,83998.0,116.2741,116.2836,116.0744,116.179,83998.0
2019-01-14 09:30:00,121.02,121.41,120.78,121.23,22815.0,115.0948,115.4657,114.8666,115.2946,22815.0
2019-01-14 09:40:00,121.36,121.38,120.95,121.08,20143.0,115.4182,115.4372,115.0283,115.1519,20143.0
2019-01-14 09:50:00,120.93,121.13,120.79,121.07,20812.0,115.0092,115.1995,114.8761,115.1424,20812.0
2019-01-14 10:00:00,121.09,121.13,120.47,120.63,35905.0,115.1614,115.1995,114.5718,114.7239,35905.0
2019-01-14 10:10:00,120.63,120.79,120.36,120.76,34183.0,114.7239,114.8761,114.4672,114.8476,34183.0
2019-01-14 10:20:00,120.8,120.95,120.71,120.73,19663.0,114.8856,115.0283,114.8,114.819,19663.0
2019-01-14 10:30:00,120.73,121.2,120.73,121.08,27247.0,114.819,115.266,114.819,115.1519,27247.0
2019-01-14 10:40:00,121.13,121.26,121.05,121.09,22235.0,115.1995,115.3231,115.1234,115.1614,22235.0
2019-01-14 10:50:00,121.09,121.19,120.89,121.19,21583.0,115.1614,115.2565,114.9712,115.2565,21583.0
2019-01-14 11:00:00,121.18,121.46,121.11,121.42,21810.0,115.247,115.5133,115.1804,115.4753,21810.0
2019-01-14 11:10:00,121.4,121.62,121.34,121.54,54361.0,115.4562,115.6655,115.3992,115.5894,54361.0
2019-01-14 11:20:00,121.54,121.54,121.2,121.32,20306.0,115.5894,115.5894,115.266,115.3802,20306.0
2019-01-14 11:30:00,121.28,121.39,121.18,121.39,18571.0,115.3421,115.4467,115.247,115.4467,18571.0
2019-01-14 11:40:00,121.41,121.49,121.31,121.43,19091.0,115.4657,115.5418,115.3706,115.4848,19091.0
2019-01-14 11:50:00,121.43,121.73,121.4,121.67,24169.0,115.4848,115.7701,115.4562,115.713,24169.0
2019-01-14 12:00:00,121.69,122.02,121.62,122.02,17700.0,115.732,116.0459,115.6655,116.0459,17700.0
2019-01-14 12:10:00,121.99,122.24,121.96,122.2,17637.0,116.0173,116.2551,115.9888,116.2171,17637.0
2019-01-14 12:20:00,122.16,122.37,122.06,122.34,19767.0,116.179,116.3787,116.0839,116.3502,19767.0
2019-01-14 12:30:00,122.34,122.38,122.18,122.38,29051.0,116.3502,116.3883,116.198,116.3883,29051.0
2019-01-14 12:40:00,122.35,122.37,121.99,122.03,12186.0,116.3597,116.3787,116.0173,116.0554,12186.0
2019-01-14 12:50:00,122.06,122.06,121.72,121.76,14654.0,116.0839,116.0839,115.7606,115.7986,14654.0
2019-01-14 13:00:00,121.75,121.95,121.67,121.95,18031.0,115.7891,115.9793,115.713,115.9793,18031.0
2019-01-14 13:10:00,121.95,122.52,121.92,122.48,26873.0,115.9793,116.5214,115.9508,116.4834,26873.0
2019-01-14 13:20:00,122.45,122.55,122.13,122.13,19710.0,116.4548,116.5499,116.1505,116.1505,19710.0
2019-01-14 13:30:00,122.13,122.38,122.12,122.35,21609.0,116.1505,116.3883,116.141,116.3597,21609.0
2019-01-14 13:40:00,122.39,122.5,122.19,122.23,13914.0,116.3978,116.5024,116.2076,116.2456,13914.0
2019-01-14 13:50:00,122.17,122.32,122.06,122.06,17585.0,116.1885,116.3312,116.0839,116.0839,17585.0
2019-01-14 14:00:00,122.05,122.17,121.98,122.03,15715.0,116.0744,116.1885,116.0078,116.0554,15715.0
2019-01-14 14:10:00,122.03,122.09,121.81,121.82,18055.0,116.0554,116.1125,115.8462,115.8557,18055.0
2019-01-14 14:20:00,121.82,121.87,121.56,121.63,13778.0,115.8557,115.9032,115.6084,115.675,13778.0
2019-01-14 14:30:00,121.64,121.73,121.55,121.69,20740.0,115.6845,115.7701,115.5989,115.732,20740.0
2019-01-14 14:40:00,121.71,122.02,121.68,122.01,21172.0,115.7511,116.0459,115.7225,116.0364,21172.0
2019-01-14 14:50:00,122.0,122.0,121.85,121.91,13716.0,116.0269,116.0269,115.8842,115.9413,13716.0
2019-01-14 15:00:00,121.91,121.92,121.63,121.65,20342.0,115.9413,115.9508,115.675,115.694,20342.0
2019-01-14 15:10:00,121.64,121.64,121.49,121.57,19456.0,115.6845,115.6845,115.5418,115.6179,19456.0
2019-01-14 15:20:00,121.57,121.68,121.56,121.57,21358.0,115.6179,115.7225,115.6084,115.6179,21358.0
2019-01-14 15:30:00,121.57,121.76,121.57,121.75,34272.0,115.6179,115.7986,115.6179,115.7891,34272.0
2019-01-14 15:40:00,121.74,121.87,121.62,121.76,51845.0,115.7796,115.9032,115.6655,115.7986,51845.0
2019-01-14 15:50:00,121.76,121.91,121.65,121.66,130895.0,115.7986,115.9413,115.694,115.7035,130895.0
2019-01-15 09:30:00,121.77,122.31,121.01,121.16,20917.0,115.8081,116.3217,115.0853,115.228,20917.0
2019-01-15 09:40:00,121.08,121.5,121.06,121.19,20900.0,115.1519,115.5513,115.1329,115.2565,20900.0
2019-01-15 09:50:00,121.19,122.32,121.19,122.1,27025.0,115.2565,116.3312,115.2565,116.122,27025.0
2019-01-15 10:00:00,122.17,122.56,122.16,122.33,14211.0,116.1885,116.5594,116.179,116.3407,14211.0
2019-01-15 10:10:00,122.35,122.4,122.01,122.14,42798.0,116.3597,116.4073,116.0364,116.16,42798.0
2019-01-15 10:20:00,122.24,122.3,121.69,121.87,19793.0,116.2551,116.3122,115.732,115.9032,19793.0
2019-01-15 10:30:00,121.86,122.45,121.73,122.42,21472.0,115.8937,116.4548,115.7701,116.4263,21472.0
2019-01-15 10:40:00,122.49,122.69,122.18,122.45,30018.0,116.4929,116.6831,116.198,116.4548,30018.0
2019-01-15 10:50:00,122.51,122.89,122.41,122.62,28410.0,116.5119,116.8733,116.4168,116.6165,28410.0
2019-01-15 11:00:00,122.59,122.8,122.55,122.65,15139.0,116.588,116.7877,116.5499,116.645,15139.0
2019-01-15 11:10:00,122.65,122.65,122.35,122.45,17590.0,116.645,116.645,116.3597,116.4548,17590.0
2019-01-15 11:20:00,122.43,122.43,122.0,122.34,17539.0,116.4358,116.4358,116.0269,116.3502,17539.0
2019-01-15 11:30:00,122.34,122.34,121.93,122.03,20212.0,116.3502,116.3502,115.9603,116.0554,20212.0
2019-01-15 11:40:00,122.04,122.3,121.98,122.26,19853.0,116.0649,116.3122,116.0078,116.2741,19853.0
2019-01-15 11:50:00,122.22,122.49,122.19,122.31,17720.0,116.2361,116.4929,116.2076,116.3217,17720.0
2019-01-15 12:00:00,122.32,122.44,122.21,122.26,14948.0,116.3312,116.4453,116.2266,116.2741,14948.0
2019-01-15 12:10:00,122.26,122.33,122.15,122.28,22358.0,116.2741,116.3407,116.1695,116.2931,22358.0
2019-01-15 12:20:00,122.28,122.45,122.21,122.25,12855.0,116.2931,116.4548,116.2266,116.2646,12855.0
2019-01-15 12:30:00,122.28,122.35,122.21,122.29,15820.0,116.2931,116.3597,116.2266,116.3027,15820.0
2019-01-15 12:40:00,122.31,122.4,122.18,122.37,16234.0,116.3217,116.4073,116.198,116.3787,16234.0
2019-01-15 12:50:00,122.34,122.38,122.27,122.3,8003.0,116.3502,116.3883,116.2836,116.3122,8003.0
2019-01-15 13:00:00,122.3,122.32,122.19,122.27,9262.0,116.3122,116.3312,116.2076,116.2836,9262.0
2019-01-15 13:10:00,122.24,122.42,122.24,122.38,13053.0,116.2551,116.4263,116.2551,116.3883,13053.0
2019-01-15 13:20:00,122.38,122.51,122.35,122.46,10977.0,116.3883,116.5119,116.3597,116.4643,10977.0
2019-01-15 13:30:00,122.5,122.65,122.43,122.56,13502.0,116.5024,116.645,116.4358,116.5594,13502.0
2019-01-15 13:40:00,122.57,122.64,122.54,122.58,12504.0,116.569,116.6355,116.5404,116.5785,12504.0
2019-01-15 13:50:00,122.58,122.67,122.49,122.59,10899.0,116.5785,116.6641,116.4929,116.588,10899.0
2019-01-15 14:00:00,122.63,122.79,122.57,122.65,11998.0,116.626,116.7782,116.569,116.645,11998.0
2019-01-15 14:10:00,122.69,122.74,122.6,122.64,13537.0,116.6831,116.7306,116.5975,116.6355,13537.0
2019-01-15 14:20:00,122.62,122.64,122.18,122.18,18670.0,116.6165,116.6355,116.198,116.198,18670.0
2019-01-15 14:30:00,122.17,122.21,121.8,121.97,21964.0,116.1885,116.2266,115.8367,115.9983,21964.0
2019-01-15 14:40:00,121.98,122.3,121.97,122.28,16014.0,116.0078,116.3122,115.9983,116.2931,16014.0
2019-01-15 14:50:00,122.25,122.48,122.22,122.48,16066.0,116.2646,116.4834,116.2361,116.4834,16066.0
2019-01-15 15:00:00,122.46,122.67,122.4,122.64,37188.0,116.4643,116.6641,116.4073,116.6355,37188.0
2019-01-15 15:10:00,122.59,122.9,122.55,122.7,20736.0,116.588,116.8828,116.5499,116.6926,20736.0
2019-01-15 15:20:00,122.69,122.76,122.57,122.76,27064.0,116.6831,116.7496,116.569,116.7496,27064.0
2019-01-15 15:30:00,122.73,122.77,122.64,122.77,27926.0,116.7211,116.7592,116.6355,116.7592,27926.0
2019-01-15 15:40:00,122.76,123.12,122.71,123.05,53495.0,116.7496,117.092,116.7021,117.0255,53495.0
2019-01-15 15:50:00,123.02,123.1,122.87,123.04,76285.0,116.9969,117.073,116.8543,117.0159,76285.0
2019-01-16 09:30:00,122.96,123.69,122.52,123.61,34571.0,116.9399,117.6341,116.5214,117.558,34571.0
2019-01-16 09:40:00,123.53,123.78,123.12,123.38,18243.0,117.4819,117.7197,117.092,117.3393,18243.0
2019-01-16 09:50:00,123.44,124.0,123.44,123.91,17047.0,117.3964,117.9289,117.3964,117.8433,17047.0
2019-01-16 10:00:00,123.86,124.33,123.73,123.73,23597.0,117.7958,118.2428,117.6722,117.6722,23597.0
2019-01-16 10:10:00,123.7,124.05,123.42,124.02,19005.0,117.6436,117.9765,117.3773,117.948,19005.0
2019-01-16 10:20:00,123.99,124.64,123.95,124.31,35605.0,117.9194,118.5376,117.8814,118.2238,35605.0
2019-01-16 10:30:00,124.3,124.42,124.11,124.26,21641.0,118.2143,118.3284,118.0336,118.1762,21641.0
2019-01-16 10:40:00,124.16,124.3,124.08,124.29,26862.0,118.0811,118.2143,118.005,118.2047,26862.0
2019-01-16 10:50:00,124.31,124.61,124.26,124.59,19804.0,118.2238,118.5091,118.1762,118.4901,19804.0
2019-01-16 11:00:00,124.61,124.64,124.15,124.16,13399.0,118.5091,118.5376,118.0716,118.0811,13399.0
2019-01-16 11:10:00,124.15,124.49,124.15,124.48,14155.0,118.0716,118.3949,118.0716,118.3854,14155.0
2019-01-16 11:20:00,124.48,124.52,124.2,124.26,14118.0,118.3854,118.4235,118.1191,118.1762,14118.0
2019-01-16 11:30:00,124.23,124.41,124.09,124.35,14439.0,118.1477,118.3189,118.0145,118.2618,14439.0
2019-01-16 11:40:00,124.33,124.39,124.13,124.13,14977.0,118.2428,118.2998,118.0526,118.0526,14977.0
2019-01-16 11:50:00,124.14,124.3,124.02,124.25,22901.0,118.0621,118.2143,117.948,118.1667,22901.0
2019-01-16 12:00:00,124.24,124.4,124.05,124.16,18892.0,118.1572,118.3094,117.9765,118.0811,18892.0
2019-01-16 12:10:00,124.17,124.26,124.01,124.2,13157.0,118.0906,118.1762,117.9384,118.1191,13157.0
2019-01-16 12:20:00,124.14,124.24,124.1,124.24,9329.0,118.0621,118.1572,118.024,118.1572,9329.0
2019-01-16 12:30:00,124.26,124.32,124.01,124.03,11892.0,118.1762,118.2333,117.9384,117.9575,11892.0
2019-01-16 12:40:00,124.06,124.1,123.76,123.76,10939.0,117.986,118.024,117.7007,117.7007,10939.0
2019-01-16 12:50:00,123.8,124.02,123.8,123.91,11723.0,117.7387,117.948,117.7387,117.8433,11723.0
2019-01-16 13:00:00,123.9,123.9,123.52,123.65,15012.0,117.8338,117.8338,117.4724,117.5961,15012.0
2019-01-16 13:10:00,123.73,123.84,123.63,123.82,9335.0,117.6722,117.7768,117.5771,117.7578,9335.0
2019-01-16 13:20:00,123.81,123.96,123.81,123.83,9952.0,117.7482,117.8909,117.7482,117.7673,9952.0
2019-01-16 13:30:00,123.88,124.16,123.84,124.06,16095.0,117.8148,118.0811,117.7768,117.986,16095.0
2019-01-16 13:40:00,124.09,124.17,124.03,124.15,9808.0,118.0145,118.0906,117.9575,118.0716,9808.0
2019-01-16 13:50:00,124.14,124.16,124.01,124.15,14528.0,118.0621,118.0811,117.9384,118.0716,14528.0
2019-01-16 14:00:00,124.16,124.74,124.14,124.66,21768.0,118.0811,118.6327,118.0621,118.5566,21768.0
2019-01-16 14:10:00,124.64,124.69,124.42,124.63,15605.0,118.5376,118.5852,118.3284,118.5281,15605.0
2019-01-16 14:20:00,124.63,124.63,124.49,124.58,13964.0,118.5281,118.5281,118.3949,118.4805,13964.0
2019-01-16 14:30:00,124.59,124.81,124.59,124.71,17934.0,118.4901,118.6993,118.4901,118.6042,17934.0
2019-01-16 14:40:00,124.72,124.74,124.41,124.43,11552.0,118.6137,118.6327,118.3189,118.3379,11552.0
2019-01-16 14:50:00,124.44,124.6,124.32,124.32,12690.0,118.3474,118.4996,118.2333,118.2333,12690.0
2019-01-16 15:00:00,124.32,124.44,124.32,124.37,14798.0,118.2333,118.3474,118.2333,118.2808,14798.0
2019-01-16 15:10:00,124.38,124.42,124.31,124.36,15544.0,118.2903,118.3284,118.2238,118.2713,15544.0
2019-01-16 15:20:00,124.34,124.44,124.19,124.24,25455.0,118.2523,118.3474,118.1096,118.1572,25455.0
2019-01-16 15:30:00,124.22,124.26,124.0,124.04,25892.0,118.1382,118.1762,117.9289,117.967,25892.0
2019-01-16 15:40:00,124.04,124.05,123.74,123.79,40741.0,117.967,117.9765,117.6817,117.7292,40741.0
2019-01-16 15:50:00,123.79,123.79,123.54,123.6,91093.0,117.7292,117.7292,117.4915,117.5485,91093.0
2019-01-17 09:30:00,123.45,124.77,123.34,123.69,25666.0,117.4059,118.6612,117.3013,117.6341,25666.0
2019-01-17 09:40:00,123.77,123.88,123.5,123.73,23625.0,117.7102,117.8148,117.4534,117.6722,23625.0
2019-01-17 09:50:00,123.68,124.31,123.66,123.99,21455.0,117.6246,118.2238,117.6056,117.9194,21455.0
2019-01-17 10:00:00,123.99,124.13,123.45,123.65,13424.0,117.9194,118.0526,117.4059,117.5961,13424.0
2019-01-17 10:10:00,123.51,123.84,123.45,123.59,13306.0,117.4629,117.7768,117.4059,117.539,13306.0
2019-01-17 10:20:00,123.61,124.3,123.57,124.23,26477.0,117.558,118.2143,117.52,118.1477,26477.0
2019-01-17 10:30:00,124.16,124.68,124.16,124.4,17071.0,118.0811,118.5756,118.0811,118.3094,17071.0
2019-01-17 10:40:00,124.41,124.52,124.3,124.31,15202.0,118.3189,118.4235,118.2143,118.2238,15202.0
2019-01-17 10:50:00,124.34,124.5,124.12,124.46,32395.0,118.2523,118.4045,118.0431,118.3664,32395.0
2019-01-17 11:00:00,124.51,124.62,124.48,124.57,8600.0,118.414,118.5186,118.3854,118.471,8600.0
2019-01-17 11:10:00,124.61,124.65,124.49,124.58,9998.0,118.5091,118.5471,118.3949,118.4805,9998.0
2019-01-17 11:20:00,124.58,124.63,124.32,124.35,21312.0,118.4805,118.5281,118.2333,118.2618,21312.0
2019-01-17 11:30:00,124.33,124.45,124.26,124.35,9961.0,118.2428,118.3569,118.1762,118.2618,9961.0
2019-01-17 11:40:00,124.35,124.46,124.22,124.3,8100.0,118.2618,118.3664,118.1382,118.2143,8100.0
2019-01-17 11:50:00,124.32,124.32,124.05,124.18,24227.0,118.2333,118.2333,117.9765,118.1001,24227.0
2019-01-17 12:00:00,124.19,124.21,124.1,124.14,12246.0,118.1096,118.1287,118.024,118.0621,12246.0
2019-01-17 12:10:00,124.1,124.45,124.09,124.41,8266.0,118.024,118.3569,118.0145,118.3189,8266.0
2019-01-17 12:20:00,124.41,124.42,124.3,124.4,6732.0,118.3189,118.3284,118.2143,118.3094,6732.0
2019-01-17 12:30:00,124.43,124.43,124.21,124.27,16853.0,118.3379,118.3379,118.1287,118.1857,16853.0
2019-01-17 12:40:00,124.3,124.33,124.14,124.3,22257.0,118.2143,118.2428,118.0621,118.2143,22257.0
2019-01-17 12:50:00,124.3,124.5,124.24,124.32,16231.0,118.2143,118.4045,118.1572,118.2333,16231.0
2019-01-17 13:00:00,124.28,124.57,124.28,124.51,12554.0,118.1952,118.471,118.1952,118.414,12554.0
2019-01-17 13:10:00,124.52,124.63,124.37,124.57,8293.0,118.4235,118.5281,118.2808,118.471,8293.0
2019-01-17 13:20:00,124.53,124.76,124.52,124.66,13411.0,118.433,118.6517,118.4235,118.5566,13411.0
2019-01-17 13:30:00,124.65,124.8,124.6,124.69,8947.0,118.5471,118.6898,118.4996,118.5852,8947.0
2019-01-17 13:40:00,124.67,124.74,124.44,124.5,12877.0,118.5661,118.6327,118.3474,118.4045,12877.0
2019-01-17 13:50:00,124.5,124.62,124.44,124.6,11799.0,118.4045,118.5186,118.3474,118.4996,11799.0
2019-01-17 14:00:00,124.57,124.68,124.5,124.53,15139.0,118.471,118.5756,118.4045,118.433,15139.0
2019-01-17 14:10:00,124.49,124.58,124.38,124.44,11572.0,118.3949,118.4805,118.2903,118.3474,11572.0
2019-01-17 14:20:00,124.42,124.42,124.22,124.34,11284.0,118.3284,118.3284,118.1382,118.2523,11284.0
2019-01-17 14:30:00,124.32,124.58,124.25,124.54,22196.0,118.2333,118.4805,118.1667,118.4425,22196.0
2019-01-17 14:40:00,124.64,125.14,124.58,124.92,17313.0,118.5376,119.0131,118.4805,118.8039,17313.0
2019-01-17 14:50:00,124.9,124.93,124.27,124.28,17311.0,118.7849,118.8134,118.1857,118.1952,17311.0
2019-01-17 15:00:00,124.38,124.39,124.04,124.13,22880.0,118.2903,118.2998,117.967,118.0526,22880.0
2019-01-17 15:10:00,124.16,124.26,124.07,124.25,12555.0,118.0811,118.1762,117.9955,118.1667,12555.0
2019-01-17 15:20:00,124.22,124.36,124.13,124.36,18489.0,118.1382,118.2713,118.0526,118.2713,18489.0
2019-01-17 15:30:00,124.32,124.6,124.31,124.52,21619.0,118.2333,118.4996,118.2238,118.4235,21619.0
2019-01-17 15:40:00,124.55,124.56,124.31,124.31,34078.0,118.452,118.4615,118.2238,118.2238,34078.0
2019-01-17 15:50:00,124.31,124.4,124.23,124.38,95604.0,118.2238,118.3094,118.1477,118.2903,95604.0
2019-01-18 09:30:00,125.04,126.43,125.01,126.07,127460.0,118.918,120.24,118.8895,119.8976,127460.0
2019-01-18 09:40:00,126.2,127.23,125.96,126.92,31157.0,120.0212,121.0008,119.793,120.706,31157.0
2019-01-18 09:50:00,126.94,127.08,126.28,126.36,33688.0,120.725,120.8581,120.0973,120.1734,33688.0
2019-01-18 10:00:00,126.4,126.46,125.9,126.38,26219.0,120.2114,120.2685,119.7359,120.1924,26219.0
2019-01-18 10:10:00,126.38,126.53,125.97,126.16,34344.0,120.1924,120.3351,119.8025,119.9832,34344.0
2019-01-18 10:20:00,126.25,126.99,126.25,126.93,42791.0,120.0688,120.7725,120.0688,120.7155,42791.0
2019-01-18 10:30:00,126.9,127.33,126.27,126.27,33759.0,120.687,121.0959,120.0878,120.0878,33759.0
2019-01-18 10:40:00,126.29,126.67,126.28,126.4,20467.0,120.1068,120.4682,120.0973,120.2114,20467.0
2019-01-18 10:50:00,126.39,126.6,126.1,126.32,21490.0,120.2019,120.4016,119.9261,120.1354,21490.0
2019-01-18 11:00:00,126.3,126.53,126.24,126.33,13770.0,120.1163,120.3351,120.0593,120.1449,13770.0
2019-01-18 11:10:00,126.33,126.35,126.11,126.31,17234.0,120.1449,120.1639,119.9356,120.1258,17234.0
2019-01-18 11:20:00,126.32,126.52,126.3,126.48,19567.0,120.1354,120.3256,120.1163,120.2875,19567.0
2019-01-18 11:30:00,126.48,126.6,126.33,126.59,15340.0,120.2875,120.4016,120.1449,120.3921,15340.0
2019-01-18 11:40:00,126.57,126.65,126.38,126.53,14230.0,120.3731,120.4492,120.1924,120.3351,14230.0
2019-01-18 11:50:00,126.55,126.62,126.43,126.57,21764.0,120.3541,120.4207,120.24,120.3731,21764.0
2019-01-18 12:00:00,126.59,126.71,126.39,126.48,25241.0,120.3921,120.5063,120.2019,120.2875,25241.0
2019-01-18 12:10:00,126.5,126.61,126.28,126.32,26892.0,120.3065,120.4112,120.0973,120.1354,26892.0
2019-01-18 12:20:00,126.38,126.7,126.36,126.67,24845.0,120.1924,120.4967,120.1734,120.4682,24845.0
2019-01-18 12:30:00,126.64,126.66,126.29,126.48,43521.0,120.4397,120.4587,120.1068,120.2875,43521.0
2019-01-18 12:40:00,126.52,126.52,126.34,126.34,11882.0,120.3256,120.3256,120.1544,120.1544,11882.0
2019-01-18 12:50:00,126.34,126.43,126.19,126.23,21366.0,120.1544,120.24,120.0117,120.0498,21366.0
2019-01-18 13:00:00,126.27,126.48,126.24,126.38,12413.0,120.0878,120.2875,120.0593,120.1924,12413.0
2019-01-18 13:10:00,126.35,126.5,126.32,126.48,7676.0,120.1639,120.3065,120.1354,120.2875,7676.0
2019-01-18 13:20:00,126.5,126.52,126.33,126.45,15774.0,120.3065,120.3256,120.1449,120.259,15774.0
2019-01-18 13:30:00,126.43,126.52,126.25,126.45,18773.0,120.24,120.3256,120.0688,120.259,18773.0
2019-01-18 13:40:00,126.48,127.09,126.34,126.82,36437.0,120.2875,120.8677,120.1544,120.6109,36437.0
2019-01-18 13:50:00,126.82,126.82,126.6,126.74,18623.0,120.6109,120.6109,120.4016,120.5348,18623.0
2019-01-18 14:00:00,126.75,126.82,126.68,126.8,16719.0,120.5443,120.6109,120.4777,120.5918,16719.0
2019-01-18 14:10:00,126.77,126.82,126.65,126.65,15003.0,120.5633,120.6109,120.4492,120.4492,15003.0
2019-01-18 14:20:00,126.66,126.79,126.66,126.7,12662.0,120.4587,120.5823,120.4587,120.4967,12662.0
2019-01-18 14:30:00,126.69,126.72,126.42,126.58,33726.0,120.4872,120.5158,120.2305,120.3826,33726.0
2019-01-18 14:40:00,126.58,126.78,126.48,126.52,23933.0,120.3826,120.5728,120.2875,120.3256,23933.0
2019-01-18 14:50:00,126.52,126.6,126.25,126.25,28339.0,120.3256,120.4016,120.0688,120.0688,28339.0
2019-01-18 15:00:00,126.22,126.29,126.06,126.17,19922.0,120.0402,120.1068,119.8881,119.9927,19922.0
2019-01-18 15:10:00,126.15,126.54,126.1,126.53,29292.0,119.9737,120.3446,119.9261,120.3351,29292.0
2019-01-18 15:20:00,126.53,126.55,126.13,126.23,24594.0,120.3351,120.3541,119.9547,120.0498,24594.0
2019-01-18 15:30:00,126.25,126.41,126.22,126.32,45512.0,120.0688,120.2209,120.0402,120.1354,45512.0
2019-01-18 15:40:00,126.35,126.51,126.29,126.37,75337.0,120.1639,120.316,120.1068,120.1829,75337.0
2019-01-18 15:50:00,126.35,126.67,126.19,126.66,170199.0,120.1639,120.4682,120.0117,120.4587,170199.0
2019-01-22 09:30:00,125.89,126.01,125.12,125.43,21627.0,119.7264,119.8405,118.9941,119.2889,21627.0
2019-01-22 09:40:00,125.46,125.5,125.0,125.07,11738.0,119.3175,119.3555,118.88,118.9466,11738.0
2019-01-22 09:50:00,125.11,126.04,124.95,125.94,26680.0,118.9846,119.8691,118.8324,119.774,26680.0
2019-01-22 10:00:00,125.88,125.88,125.47,125.54,12882.0,119.7169,119.7169,119.327,119.3935,12882.0
2019-01-22 10:10:00,125.5,125.5,124.68,124.75,33215.0,119.3555,119.3555,118.5756,118.6422,33215.0
2019-01-22 10:20:00,124.75,124.97,124.53,124.82,32472.0,118.6422,118.8514,118.433,118.7088,32472.0
2019-01-22 10:30:00,124.83,124.83,124.31,124.53,27476.0,118.7183,118.7183,118.2238,118.433,27476.0
2019-01-22 10:40:00,124.55,125.01,124.5,124.96,36846.0,118.452,118.8895,118.4045,118.8419,36846.0
2019-01-22 10:50:00,124.98,125.21,124.65,124.65,27122.0,118.861,119.0797,118.5471,118.5471,27122.0
2019-01-22 11:00:00,124.6,124.89,124.55,124.89,13582.0,118.4996,118.7754,118.452,118.7754,13582.0
2019-01-22 11:10:00,124.91,125.14,124.81,124.93,10604.0,118.7944,119.0131,118.6993,118.8134,10604.0
2019-01-22 11:20:00,124.96,125.14,124.92,124.98,10620.0,118.8419,119.0131,118.8039,118.861,10620.0
2019-01-22 11:30:00,125.03,125.11,124.86,124.88,9998.0,118.9085,118.9846,118.7468,118.7659,9998.0
2019-01-22 11:40:00,124.9,124.98,124.8,124.95,22406.0,118.7849,118.861,118.6898,118.8324,22406.0
2019-01-22 11:50:00,124.95,124.95,124.63,124.66,9800.0,118.8324,118.8324,118.5281,118.5566,9800.0
2019-01-22 12:00:00,124.66,125.04,124.51,124.97,28204.0,118.5566,118.918,118.414,118.8514,28204.0
2019-01-22 12:10:00,124.98,125.0,124.77,124.77,8834.0,118.861,118.88,118.6612,118.6612,8834.0
2019-01-22 12:20:00,124.77,124.86,124.67,124.76,10894.0,118.6612,118.7468,118.5661,118.6517,10894.0
2019-01-22 12:30:00,124.76,124.88,124.63,124.71,16625.0,118.6517,118.7659,118.5281,118.6042,16625.0
2019-01-22 12:40:00,124.78,124.95,124.7,124.93,12638.0,118.6707,118.8324,118.5947,118.8134,12638.0
2019-01-22 12:50:00,124.93,125.05,124.83,124.96,10648.0,118.8134,118.9275,118.7183,118.8419,10648.0
2019-01-22 13:00:00,124.96,124.96,124.26,124.3,18097.0,118.8419,118.8419,118.1762,118.2143,18097.0
2019-01-22 13:10:00,124.27,124.43,124.15,124.26,13316.0,118.1857,118.3379,118.0716,118.1762,13316.0
2019-01-22 13:20:00,124.3,124.83,124.27,124.74,20747.0,118.2143,118.7183,118.1857,118.6327,20747.0
2019-01-22 13:30:00,124.75,125.54,124.72,125.36,27352.0,118.6422,119.3935,118.6137,119.2224,27352.0
2019-01-22 13:40:00,125.36,125.45,125.14,125.38,11843.0,119.2224,119.3079,119.0131,119.2414,11843.0
2019-01-22 13:50:00,125.39,125.71,125.28,125.59,17418.0,119.2509,119.5552,119.1463,119.4411,17418.0
2019-01-22 14:00:00,125.56,125.56,125.25,125.27,10101.0,119.4126,119.4126,119.1177,119.1368,10101.0
2019-01-22 14:10:00,125.24,125.39,125.11,125.23,7725.0,119.1082,119.2509,118.9846,119.0987,7725.0
2019-01-22 14:20:00,125.25,125.29,124.96,125.01,9904.0,119.1177,119.1558,118.8419,118.8895,9904.0
2019-01-22 14:30:00,125.0,125.12,124.88,125.06,11279.0,118.88,118.9941,118.7659,118.937,11279.0
2019-01-22 14:40:00,125.06,125.17,124.88,124.96,11814.0,118.937,119.0417,118.7659,118.8419,11814.0
2019-01-22 14:50:00,125.01,125.22,124.86,125.19,14425.0,118.8895,119.0892,118.7468,119.0607,14425.0
2019-01-22 15:00:00,125.19,125.29,125.08,125.23,25297.0,119.0607,119.1558,118.9561,119.0987,25297.0
2019-01-22 15:10:00,125.2,125.54,125.17,125.51,18346.0,119.0702,119.3935,119.0417,119.365,18346.0
2019-01-22 15:20:00,125.49,125.82,125.49,125.79,17167.0,119.346,119.6598,119.346,119.6313,17167.0
2019-01-22 15:30:00,125.82,125.85,125.32,125.85,26905.0,119.6598,119.6884,119.1843,119.6884,26905.0
2019-01-22 15:40:00,125.87,125.98,125.43,125.44,30213.0,119.7074,119.812,119.2889,119.2984,30213.0
2019-01-22 15:50:00,125.46,125.9,125.25,125.9,65871.0,119.3175,119.7359,119.1177,119.7359,65871.0
2019-01-23 09:30:00,126.08,126.61,125.99,126.43,15731.0,119.9071,120.4112,119.8215,120.24,15731.0
2019-01-23 09:40:00,126.43,126.56,125.94,125.98,18416.0,120.24,120.3636,119.774,119.812,18416.0
2019-01-23 09:50:00,125.98,126.8,125.64,126.74,13430.0,119.812,120.5918,119.4886,120.5348,13430.0
2019-01-23 10:00:00,126.76,126.85,126.24,126.26,17421.0,120.5538,120.6394,120.0593,120.0783,17421.0
2019-01-23 10:10:00,126.24,126.24,125.46,125.51,21631.0,120.0593,120.0593,119.3175,119.365,21631.0
2019-01-23 10:20:00,125.55,125.82,125.18,125.18,20492.0,119.4031,119.6598,119.0512,119.0512,20492.0
2019-01-23 10:30:00,125.18,125.58,125.01,125.35,24528.0,119.0512,119.4316,118.8895,119.2128,24528.0
2019-01-23 10:40:00,125.19,125.3,124.84,124.95,18639.0,119.0607,119.1653,118.7278,118.8324,18639.0
2019-01-23 10:50:00,124.88,125.26,124.74,125.2,20772.0,118.7659,119.1272,118.6327,119.0702,20772.0
2019-01-23 11:00:00,125.18,125.5,125.14,125.45,12727.0,119.0512,119.3555,119.0131,119.3079,12727.0
2019-01-23 11:10:00,125.41,125.77,125.41,125.6,23193.0,119.2699,119.6123,119.2699,119.4506,23193.0
2019-01-23 11:20:00,125.62,125.72,125.24,125.45,29117.0,119.4696,119.5647,119.1082,119.3079,29117.0
2019-01-23 11:30:00,125.45,125.48,125.05,125.22,10409.0,119.3079,119.3365,118.9275,119.0892,10409.0
2019-01-23 11:40:00,125.17,125.3,125.04,125.11,13845.0,119.0417,119.1653,118.918,118.9846,13845.0
2019-01-23 11:50:00,125.12,125.17,124.73,124.81,9841.0,118.9941,119.0417,118.6232,118.6993,9841.0
2019-01-23 12:00:00,124.79,124.9,124.56,124.58,10737.0,118.6803,118.7849,118.4615,118.4805,10737.0
2019-01-23 12:10:00,124.62,124.82,124.49,124.74,18887.0,118.5186,118.7088,118.3949,118.6327,18887.0
2019-01-23 12:20:00,124.77,125.04,124.77,124.92,12302.0,118.6612,118.918,118.6612,118.8039,12302.0
2019-01-23 12:30:00,124.89,125.17,124.89,125.09,16259.0,118.7754,119.0417,118.7754,118.9656,16259.0
2019-01-23 12:40:00,125.1,125.31,125.02,125.18,15229.0,118.9751,119.1748,118.899,119.0512,15229.0
2019-01-23 12:50:00,125.22,125.25,125.02,125.2,19420.0,119.0892,119.1177,118.899,119.0702,19420.0
2019-01-23 13:00:00,125.25,125.26,124.91,125.14,12441.0,119.1177,119.1272,118.7944,119.0131,12441.0
2019-01-23 13:10:00,125.12,125.54,125.08,125.5,23303.0,118.9941,119.3935,118.9561,119.3555,23303.0
2019-01-23 13:20:00,125.51,125.72,125.47,125.7,16247.0,119.365,119.5647,119.327,119.5457,16247.0
2019-01-23 13:30:00,125.69,125.91,125.62,125.73,13769.0,119.5362,119.7454,119.4696,119.5742,13769.0
2019-01-23 13:40:00,125.68,125.72,125.57,125.58,10928.0,119.5267,119.5647,119.4221,119.4316,10928.0
2019-01-23 13:50:00,125.61,125.82,125.61,125.82,11877.0,119.4601,119.6598,119.4601,119.6598,11877.0
2019-01-23 14:00:00,125.8,126.04,125.8,125.92,5577.0,119.6408,119.8691,119.6408,119.7549,5577.0
2019-01-23 14:10:00,125.93,125.99,125.6,125.64,12197.0,119.7644,119.8215,119.4506,119.4886,12197.0
2019-01-23 14:20:00,125.64,125.82,125.61,125.75,11346.0,119.4886,119.6598,119.4601,119.5933,11346.0
2019-01-23 14:30:00,125.75,125.83,125.65,125.78,18283.0,119.5933,119.6693,119.4982,119.6218,18283.0
2019-01-23 14:40:00,125.75,125.85,125.7,125.83,16069.0,119.5933,119.6884,119.5457,119.6693,16069.0
2019-01-23 14:50:00,125.86,125.97,125.78,125.89,11086.0,119.6979,119.8025,119.6218,119.7264,11086.0
2019-01-23 15:00:00,125.84,126.08,125.84,125.96,11179.0,119.6789,119.9071,119.6789,119.793,11179.0
2019-01-23 15:10:00,125.95,126.27,125.86,126.22,14691.0,119.7835,120.0878,119.6979,120.0402,14691.0
2019-01-23 15:20:00,126.24,126.35,126.16,126.29,17011.0,120.0593,120.1639,119.9832,120.1068,17011.0
2019-01-23 15:30:00,126.31,126.31,126.05,126.14,18289.0,120.1258,120.1258,119.8786,119.9642,18289.0
2019-01-23 15:40:00,126.16,126.19,125.96,126.0,31747.0,119.9832,120.0117,119.793,119.831,31747.0
2019-01-23 15:50:00,125.98,126.17,125.81,126.12,79582.0,119.812,119.9927,119.6503,119.9451,79582.0
2019-01-24 09:30:00,125.9,126.0,125.15,125.17,24197.0,119.7359,119.831,119.0226,119.0417,24197.0
2019-01-24 09:40:00,125.12,125.14,124.46,124.59,25874.0,118.9941,119.0131,118.3664,118.4901,25874.0
2019-01-24 09:50:00,124.62,125.05,124.46,124.66,28221.0,118.5186,118.9275,118.3664,118.5566,28221.0
2019-01-24 10:00:00,124.61,125.46,124.55,125.42,10849.0,118.5091,119.3175,118.452,119.2794,10849.0
2019-01-24 10:10:00,125.37,126.14,125.35,126.14,13528.0,119.2319,119.9642,119.2128,119.9642,13528.0
2019-01-24 10:20:00,126.11,126.26,125.82,126.26,26172.0,119.9356,120.0783,119.6598,120.0783,26172.0
2019-01-24 10:30:00,126.23,126.28,125.94,126.07,13556.0,120.0498,120.0973,119.774,119.8976,13556.0
2019-01-24 10:40:00,126.11,126.37,125.99,125.99,21129.0,119.9356,120.1829,119.8215,119.8215,21129.0
2019-01-24 10:50:00,125.96,126.47,125.92,126.4,28165.0,119.793,120.278,119.7549,120.2114,28165.0
2019-01-24 11:00:00,126.36,126.54,126.29,126.52,11553.0,120.1734,120.3446,120.1068,120.3256,11553.0
2019-01-24 11:10:00,126.52,126.71,126.26,126.56,21998.0,120.3256,120.5063,120.0783,120.3636,21998.0
2019-01-24 11:20:00,126.54,126.8,126.49,126.68,20342.0,120.3446,120.5918,120.297,120.4777,20342.0
2019-01-24 11:30:00,126.64,126.67,126.5,126.53,17927.0,120.4397,120.4682,120.3065,120.3351,17927.0
2019-01-24 11:40:00,126.52,126.53,126.22,126.31,20473.0,120.3256,120.3351,120.0402,120.1258,20473.0
2019-01-24 11:50:00,126.32,126.32,126.04,126.04,16420.0,120.1354,120.1354,119.8691,119.8691,16420.0
2019-01-24 12:00:00,126.1,126.1,125.8,125.95,13651.0,119.9261,119.9261,119.6408,119.7835,13651.0
2019-01-24 12:10:00,125.9,125.95,125.76,125.76,9869.0,119.7359,119.7835,119.6028,119.6028,9869.0
2019-01-24 12:20:00,125.79,125.79,125.41,125.61,12103.0,119.6313,119.6313,119.2699,119.4601,12103.0
2019-01-24 12:30:00,125.63,125.74,125.46,125.53,8403.0,119.4791,119.5837,119.3175,119.384,8403.0
2019-01-24 12:40:00,125.58,125.81,125.46,125.78,14232.0,119.4316,119.6503,119.3175,119.6218,14232.0
2019-01-24 12:50:00,125.79,126.15,125.74,126.05,57773.0,119.6313,119.9737,119.5837,119.8786,57773.0
2019-01-24 13:00:00,126.01,126.21,125.91,126.02,78843.0,119.8405,120.0307,119.7454,119.85,78843.0
2019-01-24 13:10:00,126.0,126.1,125.65,125.72,105061.0,119.831,119.9261,119.4982,119.5647,105061.0
2019-01-24 13:20:00,125.59,125.68,125.47,125.53,17531.0,119.4411,119.5267,119.327,119.384,17531.0
2019-01-24 13:30:00,125.54,125.73,125.47,125.5,11005.0,119.3935,119.5742,119.327,119.3555,11005.0
2019-01-24 13:40:00,125.47,125.51,125.26,125.4,9392.0,119.327,119.365,119.1272,119.2604,9392.0
2019-01-24 13:50:00,125.46,125.47,125.07,125.12,12187.0,119.3175,119.327,118.9466,118.9941,12187.0
2019-01-24 14:00:00,125.12,125.24,124.88,125.1,24491.0,118.9941,119.1082,118.7659,118.9751,24491.0
2019-01-24 14:10:00,125.16,125.17,124.93,124.93,11279.0,119.0321,119.0417,118.8134,118.8134,11279.0
2019-01-24 14:20:00,124.92,125.05,124.88,124.98,15695.0,118.8039,118.9275,118.7659,118.861,15695.0
2019-01-24 14:30:00,124.97,125.13,124.86,125.13,23464.0,118.8514,119.0036,118.7468,119.0036,23464.0
2019-01-24 14:40:00,125.14,125.15,124.85,124.89,24097.0,119.0131,119.0226,118.7373,118.7754,24097.0
2019-01-24 14:50:00,124.93,124.96,124.8,124.9,21960.0,118.8134,118.8419,118.6898,118.7849,21960.0
2019-01-24 15:00:00,124.89,125.11,124.82,125.11,23592.0,118.7754,118.9846,118.7088,118.9846,23592.0
2019-01-24 15:10:00,125.14,125.22,125.05,125.2,17801.0,119.0131,119.0892,118.9275,119.0702,17801.0
2019-01-24 15:20:00,125.21,125.26,125.19,125.26,19173.0,119.0797,119.1272,119.0607,119.1272,19173.0
2019-01-24 15:30:00,125.27,125.38,125.17,125.26,26411.0,119.1368,119.2414,119.0417,119.1272,26411.0
2019-01-24 15:40:00,125.25,125.4,125.05,125.34,32342.0,119.1177,119.2604,118.9275,119.2033,32342.0
2019-01-24 15:50:00,125.35,125.49,125.19,125.45,76616.0,119.2128,119.346,119.0607,119.3079,76616.0
2019-01-25 09:30:00,126.86,128.61,126.56,127.37,72664.0,120.6489,122.3132,120.3636,121.1339,72664.0
2019-01-25 09:40:00,127.48,127.5,126.9,127.25,33884.0,121.2386,121.2576,120.687,121.0198,33884.0
2019-01-25 09:50:00,127.41,127.88,127.34,127.42,11002.0,121.172,121.619,121.1054,121.1815,11002.0
2019-01-25 10:00:00,127.36,127.52,127.3,127.46,13809.0,121.1244,121.2766,121.0674,121.2195,13809.0
2019-01-25 10:10:00,127.5,127.82,127.43,127.55,13833.0,121.2576,121.5619,121.191,121.3051,13833.0
2019-01-25 10:20:00,127.63,127.86,127.56,127.77,15721.0,121.3812,121.6,121.3146,121.5144,15721.0
2019-01-25 10:30:00,127.75,127.75,127.23,127.49,16833.0,121.4953,121.4953,121.0008,121.2481,16833.0
2019-01-25 10:40:00,127.51,127.64,127.3,127.56,18402.0,121.2671,121.3907,121.0674,121.3146,18402.0
2019-01-25 10:50:00,127.58,127.88,127.45,127.82,24206.0,121.3337,121.619,121.21,121.5619,24206.0
2019-01-25 11:00:00,127.89,127.93,127.45,127.61,18335.0,121.6285,121.6665,121.21,121.3622,18335.0
2019-01-25 11:10:00,127.6,127.64,127.2,127.37,15623.0,121.3527,121.3907,120.9723,121.1339,15623.0
2019-01-25 11:20:00,127.33,127.48,127.11,127.44,21165.0,121.0959,121.2386,120.8867,121.2005,21165.0
2019-01-25 11:30:00,127.43,127.63,127.42,127.56,18744.0,121.191,121.3812,121.1815,121.3146,18744.0
2019-01-25 11:40:00,127.58,127.88,127.45,127.63,16706.0,121.3337,121.619,121.21,121.3812,16706.0
2019-01-25 11:50:00,127.63,127.72,127.38,127.41,18958.0,121.3812,121.4668,121.1435,121.172,18958.0
2019-01-25 12:00:00,127.41,127.45,127.19,127.31,16132.0,121.172,121.21,120.9628,121.0769,16132.0
2019-01-25 12:10:00,127.3,127.39,127.18,127.18,16896.0,121.0674,121.153,120.9532,120.9532,16896.0
2019-01-25 12:20:00,127.19,127.57,127.12,127.49,17839.0,120.9628,121.3242,120.8962,121.2481,17839.0
2019-01-25 12:30:00,127.46,127.51,127.18,127.29,17436.0,121.2195,121.2671,120.9532,121.0579,17436.0
2019-01-25 12:40:00,127.31,127.35,126.78,126.88,15317.0,121.0769,121.1149,120.5728,120.6679,15317.0
2019-01-25 12:50:00,126.87,126.92,126.7,126.82,13835.0,120.6584,120.706,120.4967,120.6109,13835.0
2019-01-25 13:00:00,126.8,126.89,126.7,126.78,9942.0,120.5918,120.6774,120.4967,120.5728,9942.0
2019-01-25 13:10:00,126.75,126.99,126.71,126.88,9243.0,120.5443,120.7725,120.5063,120.6679,9243.0
2019-01-25 13:20:00,126.86,126.93,126.75,126.88,8035.0,120.6489,120.7155,120.5443,120.6679,8035.0
2019-01-25 13:30:00,126.87,126.94,126.71,126.79,11253.0,120.6584,120.725,120.5063,120.5823,11253.0
2019-01-25 13:40:00,126.78,127.07,126.78,127.06,5433.0,120.5728,120.8486,120.5728,120.8391,5433.0
2019-01-25 13:50:00,127.05,127.08,126.78,126.86,12240.0,120.8296,120.8581,120.5728,120.6489,12240.0
2019-01-25 14:00:00,126.8,126.87,126.71,126.85,8175.0,120.5918,120.6584,120.5063,120.6394,8175.0
2019-01-25 14:10:00,126.79,126.95,126.74,126.89,20157.0,120.5823,120.7345,120.5348,120.6774,20157.0
2019-01-25 14:20:00,126.87,126.9,126.61,126.73,8800.0,120.6584,120.687,120.4112,120.5253,8800.0
2019-01-25 14:30:00,126.73,126.87,126.66,126.8,10729.0,120.5253,120.6584,120.4587,120.5918,10729.0
2019-01-25 14:40:00,126.77,126.95,126.72,126.91,13581.0,120.5633,120.7345,120.5158,120.6965,13581.0
2019-01-25 14:50:00,126.91,126.94,126.77,126.87,10187.0,120.6965,120.725,120.5633,120.6584,10187.0
2019-01-25 15:00:00,126.9,127.21,126.89,127.21,16465.0,120.687,120.9818,120.6774,120.9818,16465.0
2019-01-25 15:10:00,127.23,127.31,127.17,127.2,11788.0,121.0008,121.0769,120.9437,120.9723,11788.0
2019-01-25 15:20:00,127.16,127.27,126.97,127.06,15688.0,120.9342,121.0388,120.7535,120.8391,15688.0
2019-01-25 15:30:00,127.1,127.1,126.77,126.88,16419.0,120.8772,120.8772,120.5633,120.6679,16419.0
2019-01-25 15:40:00,126.89,127.09,126.86,127.06,24235.0,120.6774,120.8677,120.6489,120.8391,24235.0
2019-01-25 15:50:00,127.04,127.05,126.75,127.04,75985.0,120.8201,120.8296,120.5443,120.8201,75985.0
2019-01-28 09:30:00,126.42,126.58,125.52,125.54,21361.0,120.2305,120.3826,119.3745,119.3935,21361.0
2019-01-28 09:40:00,125.57,125.99,124.81,124.81,10888.0,119.4221,119.8215,118.6993,118.6993,10888.0
2019-01-28 09:50:00,124.79,125.25,124.69,125.06,21930.0,118.6803,119.1177,118.5852,118.937,21930.0
2019-01-28 10:00:00,125.03,125.3,124.83,125.19,10786.0,118.9085,119.1653,118.7183,119.0607,10786.0
2019-01-28 10:10:00,125.19,125.26,124.98,125.08,26309.0,119.0607,119.1272,118.861,118.9561,26309.0
2019-01-28 10:20:00,125.07,125.15,124.75,124.96,27158.0,118.9466,119.0226,118.6422,118.8419,27158.0
2019-01-28 10:30:00,124.96,126.03,124.78,125.67,86495.0,118.8419,119.8595,118.6707,119.5172,86495.0
2019-01-28 10:40:00,125.66,126.28,125.66,126.01,16744.0,119.5077,120.0973,119.5077,119.8405,16744.0
2019-01-28 10:50:00,126.06,126.26,125.88,125.88,19370.0,119.8881,120.0783,119.7169,119.7169,19370.0
2019-01-28 11:00:00,125.86,125.99,125.69,125.83,36410.0,119.6979,119.8215,119.5362,119.6693,36410.0
2019-01-28 11:10:00,125.77,126.58,125.75,126.41,18297.0,119.6123,120.3826,119.5933,120.2209,18297.0
2019-01-28 11:20:00,126.41,126.84,126.28,126.28,39794.0,120.2209,120.6299,120.0973,120.0973,39794.0
2019-01-28 11:30:00,126.36,126.36,126.0,126.03,17502.0,120.1734,120.1734,119.831,119.8595,17502.0
2019-01-28 11:40:00,126.02,126.31,125.91,126.0,13032.0,119.85,120.1258,119.7454,119.831,13032.0
2019-01-28 11:50:00,125.98,126.18,125.92,125.92,12844.0,119.812,120.0022,119.7549,119.7549,12844.0
2019-01-28 12:00:00,125.93,125.96,125.71,125.81,15968.0,119.7644,119.793,119.5552,119.6503,15968.0
2019-01-28 12:10:00,125.82,125.94,125.71,125.72,11634.0,119.6598,119.774,119.5552,119.5647,11634.0
2019-01-28 12:20:00,125.75,125.82,125.67,125.71,11851.0,119.5933,119.6598,119.5172,119.5552,11851.0
2019-01-28 12:30:00,125.69,125.88,125.68,125.81,9518.0,119.5362,119.7169,119.5267,119.6503,9518.0
2019-01-28 12:40:00,125.83,125.93,125.79,125.8,14922.0,119.6693,119.7644,119.6313,119.6408,14922.0
2019-01-28 12:50:00,125.8,125.83,125.53,125.64,11373.0,119.6408,119.6693,119.384,119.4886,11373.0
2019-01-28 13:00:00,125.54,125.78,125.54,125.65,24426.0,119.3935,119.6218,119.3935,119.4982,24426.0
2019-01-28 13:10:00,125.7,125.72,125.58,125.62,10076.0,119.5457,119.5647,119.4316,119.4696,10076.0
2019-01-28 13:20:00,125.64,125.75,125.56,125.57,16749.0,119.4886,119.5933,119.4126,119.4221,16749.0
2019-01-28 13:30:00,125.58,126.04,125.58,125.92,28491.0,119.4316,119.8691,119.4316,119.7549,28491.0
2019-01-28 13:40:00,125.88,125.89,125.67,125.81,12464.0,119.7169,119.7264,119.5172,119.6503,12464.0
2019-01-28 13:50:00,125.82,125.86,125.62,125.65,16545.0,119.6598,119.6979,119.4696,119.4982,16545.0
2019-01-28 14:00:00,125.7,125.78,125.63,125.64,15022.0,119.5457,119.6218,119.4791,119.4886,15022.0
2019-01-28 14:10:00,125.66,125.68,125.48,125.52,15824.0,119.5077,119.5267,119.3365,119.3745,15824.0
2019-01-28 14:20:00,125.5,125.56,125.32,125.4,30929.0,119.3555,119.4126,119.1843,119.2604,30929.0
2019-01-28 14:30:00,125.42,125.7,125.36,125.56,18743.0,119.2794,119.5457,119.2224,119.4126,18743.0
2019-01-28 14:40:00,125.54,125.64,125.44,125.5,19305.0,119.3935,119.4886,119.2984,119.3555,19305.0
2019-01-28 14:50:00,125.57,125.69,125.54,125.61,19826.0,119.4221,119.5362,119.3935,119.4601,19826.0
2019-01-28 15:00:00,125.61,125.61,125.41,125.5,19539.0,119.4601,119.4601,119.2699,119.3555,19539.0
2019-01-28 15:10:00,125.45,125.8,125.45,125.64,28278.0,119.3079,119.6408,119.3079,119.4886,28278.0
2019-01-28 15:20:00,125.64,125.69,125.52,125.63,19426.0,119.4886,119.5362,119.3745,119.4791,19426.0
2019-01-28 15:30:00,125.6,125.65,125.51,125.53,40097.0,119.4506,119.4982,119.365,119.384,40097.0
2019-01-28 15:40:00,125.54,125.66,125.49,125.64,27827.0,119.3935,119.5077,119.346,119.4886,27827.0
2019-01-28 15:50:00,125.61,125.77,125.47,125.77,60012.0,119.4601,119.6123,119.327,119.6123,60012.0
2019-01-29 09:30:00,126.17,126.17,125.16,125.69,37038.0,119.9927,119.9927,119.0321,119.5362,37038.0
2019-01-29 09:40:00,125.62,126.19,125.37,126.1,18867.0,119.4696,120.0117,119.2319,119.9261,18867.0
2019-01-29 09:50:00,126.11,126.11,125.67,125.69,18619.0,119.9356,119.9356,119.5172,119.5362,18619.0
2019-01-29 10:00:00,125.68,125.73,124.95,125.03,43175.0,119.5267,119.5742,118.8324,118.9085,43175.0
2019-01-29 10:10:00,125.02,125.3,124.59,125.05,42024.0,118.899,119.1653,118.4901,118.9275,42024.0
2019-01-29 10:20:00,125.12,125.42,125.01,125.41,16698.0,118.9941,119.2794,118.8895,119.2699,16698.0
2019-01-29 10:30:00,125.48,125.81,125.34,125.35,29197.0,119.3365,119.6503,119.2033,119.2128,29197.0
2019-01-29 10:40:00,125.33,125.38,124.88,125.0,30568.0,119.1938,119.2414,118.7659,118.88,30568.0
2019-01-29 10:50:00,125.07,125.07,124.48,124.59,51041.0,118.9466,118.9466,118.3854,118.4901,51041.0
2019-01-29 11:00:00,124.58,124.86,124.42,124.63,22981.0,118.4805,118.7468,118.3284,118.5281,22981.0
2019-01-29 11:10:00,124.68,124.86,124.52,124.86,28136.0,118.5756,118.7468,118.4235,118.7468,28136.0
2019-01-29 11:20:00,124.86,124.88,124.49,124.49,16377.0,118.7468,118.7659,118.3949,118.3949,16377.0
2019-01-29 11:30:00,124.53,124.99,124.53,124.91,10014.0,118.433,118.8705,118.433,118.7944,10014.0
2019-01-29 11:40:00,124.86,125.05,124.8,125.05,19120.0,118.7468,118.9275,118.6898,118.9275,19120.0
2019-01-29 11:50:00,125.04,125.05,124.77,124.97,22599.0,118.918,118.9275,118.6612,118.8514,22599.0
2019-01-29 12:00:00,124.97,125.05,124.7,124.71,23898.0,118.8514,118.9275,118.5947,118.6042,23898.0
2019-01-29 12:10:00,124.75,125.01,124.75,125.0,29629.0,118.6422,118.8895,118.6422,118.88,29629.0
2019-01-29 12:20:00,125.0,125.34,124.98,125.16,78582.0,118.88,119.2033,118.861,119.0321,78582.0
2019-01-29 12:30:00,125.15,125.43,124.97,125.31,26222.0,119.0226,119.2889,118.8514,119.1748,26222.0
2019-01-29 12:40:00,125.33,125.42,125.14,125.14,15893.0,119.1938,119.2794,119.0131,119.0131,15893.0
2019-01-29 12:50:00,125.2,125.43,125.12,125.12,12942.0,119.0702,119.2889,118.9941,118.9941,12942.0
2019-01-29 13:00:00,125.12,125.12,124.94,125.01,10785.0,118.9941,118.9941,118.8229,118.8895,10785.0
2019-01-29 13:10:00,125.02,125.14,124.85,125.14,24710.0,118.899,119.0131,118.7373,119.0131,24710.0
2019-01-29 13:20:00,125.1,125.42,124.99,125.36,22979.0,118.9751,119.2794,118.8705,119.2224,22979.0
2019-01-29 13:30:00,125.39,125.42,125.3,125.32,14019.0,119.2509,119.2794,119.1653,119.1843,14019.0
2019-01-29 13:40:00,125.35,125.65,125.31,125.65,11917.0,119.2128,119.4982,119.1748,119.4982,11917.0
2019-01-29 13:50:00,125.59,125.7,125.41,125.46,16606.0,119.4411,119.5457,119.2699,119.3175,16606.0
2019-01-29 14:00:00,125.43,125.56,125.35,125.56,9963.0,119.2889,119.4126,119.2128,119.4126,9963.0
2019-01-29 14:10:00,125.56,125.56,125.41,125.49,12979.0,119.4126,119.4126,119.2699,119.346,12979.0
2019-01-29 14:20:00,125.52,125.55,125.33,125.42,12076.0,119.3745,119.4031,119.1938,119.2794,12076.0
2019-01-29 14:30:00,125.38,125.47,125.32,125.47,16970.0,119.2414,119.327,119.1843,119.327,16970.0
2019-01-29 14:40:00,125.44,125.51,125.29,125.31,10421.0,119.2984,119.365,119.1558,119.1748,10421.0
2019-01-29 14:50:00,125.33,125.34,125.16,125.19,17540.0,119.1938,119.2033,119.0321,119.0607,17540.0
2019-01-29 15:00:00,125.17,125.21,124.93,124.93,25281.0,119.0417,119.0797,118.8134,118.8134,25281.0
2019-01-29 15:10:00,124.92,125.43,124.92,125.42,32292.0,118.8039,119.2889,118.8039,119.2794,32292.0
2019-01-29 15:20:00,125.43,125.51,125.27,125.48,17439.0,119.2889,119.365,119.1368,119.3365,17439.0
2019-01-29 15:30:00,125.53,125.61,125.24,125.25,30923.0,119.384,119.4601,119.1082,119.1177,30923.0
2019-01-29 15:40:00,125.26,125.43,125.21,125.26,31324.0,119.1272,119.2889,119.0797,119.1272,31324.0
2019-01-29 15:50:00,125.27,125.36,125.05,125.29,107435.0,119.1368,119.2224,118.9275,119.1558,107435.0
2019-01-30 09:30:00,125.3,125.98,125.12,125.96,26845.0,119.1653,119.812,118.9941,119.793,26845.0
2019-01-30 09:40:00,125.99,126.01,125.39,125.61,11671.0,119.8215,119.8405,119.2509,119.4601,11671.0
2019-01-30 09:50:00,125.53,126.08,125.53,125.78,27361.0,119.384,119.9071,119.384,119.6218,27361.0
2019-01-30 10:00:00,125.74,125.91,125.24,125.4,18744.0,119.5837,119.7454,119.1082,119.2604,18744.0
2019-01-30 10:10:00,125.36,125.5,124.94,125.05,16845.0,119.2224,119.3555,118.8229,118.9275,16845.0
2019-01-30 10:20:00,124.99,125.32,124.99,125.3,15427.0,118.8705,119.1843,118.8705,119.1653,15427.0
2019-01-30 10:30:00,125.28,125.4,124.95,125.08,21223.0,119.1463,119.2604,118.8324,118.9561,21223.0
2019-01-30 10:40:00,125.1,125.11,124.89,124.89,26392.0,118.9751,118.9846,118.7754,118.7754,26392.0
2019-01-30 10:50:00,124.88,124.9,124.39,124.59,57894.0,118.7659,118.7849,118.2998,118.4901,57894.0
2019-01-30 11:00:00,124.63,124.88,124.59,124.76,37971.0,118.5281,118.7659,118.4901,118.6517,37971.0
2019-01-30 11:10:00,124.83,125.23,124.8,125.1,35337.0,118.7183,119.0987,118.6898,118.9751,35337.0
2019-01-30 11:20:00,125.16,125.21,124.74,124.76,22411.0,119.0321,119.0797,118.6327,118.6517,22411.0
2019-01-30 11:30:00,124.74,124.75,124.37,124.4,23815.0,118.6327,118.6422,118.2808,118.3094,23815.0
2019-01-30 11:40:00,124.39,124.91,124.31,124.79,12811.0,118.2998,118.7944,118.2238,118.6803,12811.0
2019-01-30 11:50:00,124.87,124.99,124.78,124.97,10414.0,118.7563,118.8705,118.6707,118.8514,10414.0
2019-01-30 12:00:00,124.98,125.14,124.92,125.04,10653.0,118.861,119.0131,118.8039,118.918,10653.0
2019-01-30 12:10:00,125.08,125.35,125.08,125.22,12955.0,118.9561,119.2128,118.9561,119.0892,12955.0
2019-01-30 12:20:00,125.21,125.3,124.97,125.07,15227.0,119.0797,119.1653,118.8514,118.9466,15227.0
2019-01-30 12:30:00,125.08,125.19,124.95,124.96,14387.0,118.9561,119.0607,118.8324,118.8419,14387.0
2019-01-30 12:40:00,124.99,125.04,124.86,125.04,9578.0,118.8705,118.918,118.7468,118.918,9578.0
2019-01-30 12:50:00,125.06,125.11,124.89,124.98,7955.0,118.937,118.9846,118.7754,118.861,7955.0
2019-01-30 13:00:00,125.02,125.11,125.01,125.05,7406.0,118.899,118.9846,118.8895,118.9275,7406.0
2019-01-30 13:10:00,125.06,125.14,125.03,125.04,9961.0,118.937,119.0131,118.9085,118.918,9961.0
2019-01-30 13:20:00,125.05,125.07,124.87,124.94,11481.0,118.9275,118.9466,118.7563,118.8229,11481.0
2019-01-30 13:30:00,124.97,125.06,124.88,124.92,8958.0,118.8514,118.937,118.7659,118.8039,8958.0
2019-01-30 13:40:00,124.91,124.95,124.71,124.75,10269.0,118.7944,118.8324,118.6042,118.6422,10269.0
2019-01-30 13:50:00,124.73,124.79,124.62,124.66,10074.0,118.6232,118.6803,118.5186,118.5566,10074.0
2019-01-30 14:00:00,124.61,125.25,124.47,124.93,51006.0,118.5091,119.1177,118.3759,118.8134,51006.0
2019-01-30 14:10:00,124.99,125.09,124.8,125.09,20742.0,118.8705,118.9656,118.6898,118.9656,20742.0
2019-01-30 14:20:00,125.12,125.2,124.76,124.8,16622.0,118.9941,119.0702,118.6517,118.6898,16622.0
2019-01-30 14:30:00,124.8,124.88,124.64,124.69,21565.0,118.6898,118.7659,118.5376,118.5852,21565.0
2019-01-30 14:40:00,124.66,124.92,124.55,124.86,28411.0,118.5566,118.8039,118.452,118.7468,28411.0
2019-01-30 14:50:00,124.87,125.02,124.69,124.91,28789.0,118.7563,118.899,118.5852,118.7944,28789.0
2019-01-30 15:00:00,124.93,125.0,124.79,124.91,25671.0,118.8134,118.88,118.6803,118.7944,25671.0
2019-01-30 15:10:00,124.89,124.89,124.69,124.82,23763.0,118.7754,118.7754,118.5852,118.7088,23763.0
2019-01-30 15:20:00,124.83,124.91,124.57,124.67,27296.0,118.7183,118.7944,118.471,118.5661,27296.0
2019-01-30 15:30:00,124.66,124.74,124.56,124.67,28432.0,118.5566,118.6327,118.4615,118.5661,28432.0
2019-01-30 15:40:00,124.69,125.21,124.64,125.13,49065.0,118.5852,119.0797,118.5376,119.0036,49065.0
2019-01-30 15:50:00,125.1,125.1,124.84,124.98,80453.0,118.9751,118.9751,118.7278,118.861,80453.0
2019-01-31 09:30:00,125.23,127.67,125.23,127.64,43007.0,119.0987,121.4193,119.0987,121.3907,43007.0
2019-01-31 09:40:00,127.39,128.06,126.9,127.8,61746.0,121.153,121.7902,120.687,121.5429,61746.0
2019-01-31 09:50:00,127.9,128.63,127.54,127.89,55027.0,121.638,122.3323,121.2956,121.6285,55027.0
2019-01-31 10:00:00,127.87,128.35,127.76,128.27,54566.0,121.6095,122.066,121.5048,121.9899,54566.0
2019-01-31 10:10:00,128.33,128.48,128.2,128.47,28831.0,122.0469,122.1896,121.9233,122.1801,28831.0
2019-01-31 10:20:00,128.42,128.6,128.07,128.23,33871.0,122.1325,122.3037,121.7997,121.9518,33871.0
2019-01-31 10:30:00,128.22,128.84,128.19,128.81,23273.0,121.9423,122.532,121.9138,122.5034,23273.0
2019-01-31 10:40:00,128.79,129.36,128.79,129.27,37480.0,122.4844,123.0265,122.4844,122.9409,37480.0
2019-01-31 10:50:00,129.36,129.4,128.89,129.03,40151.0,123.0265,123.0646,122.5795,122.7127,40151.0
2019-01-31 11:00:00,128.97,129.66,128.97,129.61,40116.0,122.6556,123.3118,122.6556,123.2643,40116.0
2019-01-31 11:10:00,129.61,129.88,129.56,129.75,55761.0,123.2643,123.5211,123.2167,123.3974,55761.0
2019-01-31 11:20:00,129.78,129.98,129.56,129.65,39645.0,123.4259,123.6162,123.2167,123.3023,39645.0
2019-01-31 11:30:00,129.58,129.68,129.17,129.32,21956.0,123.2357,123.3308,122.8458,122.9885,21956.0
2019-01-31 11:40:00,129.36,129.64,129.35,129.53,14797.0,123.0265,123.2928,123.017,123.1882,14797.0
2019-01-31 11:50:00,129.52,129.85,129.45,129.7,45238.0,123.1787,123.4925,123.1121,123.3499,45238.0
2019-01-31 12:00:00,129.67,129.74,129.23,129.23,27523.0,123.3213,123.3879,122.9029,122.9029,27523.0
2019-01-31 12:10:00,129.23,129.24,128.94,129.04,14153.0,122.9029,122.9124,122.6271,122.7222,14153.0
2019-01-31 12:20:00,129.03,129.09,128.86,128.86,22579.0,122.7127,122.7697,122.551,122.551,22579.0
2019-01-31 12:30:00,128.86,129.0,128.77,128.91,13078.0,122.551,122.6841,122.4654,122.5985,13078.0
2019-01-31 12:40:00,128.9,128.9,128.46,128.66,13879.0,122.589,122.589,122.1706,122.3608,13879.0
2019-01-31 12:50:00,128.66,128.81,128.64,128.79,13722.0,122.3608,122.5034,122.3418,122.4844,13722.0
2019-01-31 13:00:00,128.79,129.0,128.77,128.81,19205.0,122.4844,122.6841,122.4654,122.5034,19205.0
2019-01-31 13:10:00,128.81,129.0,128.7,128.92,19107.0,122.5034,122.6841,122.3988,122.6081,19107.0
2019-01-31 13:20:00,128.92,129.18,128.92,128.98,26903.0,122.6081,122.8553,122.6081,122.6651,26903.0
2019-01-31 13:30:00,128.98,129.17,128.97,129.17,24533.0,122.6651,122.8458,122.6556,122.8458,24533.0
2019-01-31 13:40:00,129.17,129.21,128.78,128.85,36464.0,122.8458,122.8839,122.4749,122.5415,36464.0
2019-01-31 13:50:00,128.84,129.13,128.79,129.11,55292.0,122.532,122.8078,122.4844,122.7888,55292.0
2019-01-31 14:00:00,129.11,129.11,128.81,128.81,25280.0,122.7888,122.7888,122.5034,122.5034,25280.0
2019-01-31 14:10:00,128.79,128.79,128.56,128.71,17258.0,122.4844,122.4844,122.2657,122.4083,17258.0
2019-01-31 14:20:00,128.7,128.87,128.69,128.76,15213.0,122.3988,122.5605,122.3893,122.4559,15213.0
2019-01-31 14:30:00,128.78,128.89,128.72,128.85,14220.0,122.4749,122.5795,122.4178,122.5415,14220.0
2019-01-31 14:40:00,128.84,129.05,128.84,129.03,16045.0,122.532,122.7317,122.532,122.7127,16045.0
2019-01-31 14:50:00,129.02,129.09,128.96,129.04,21752.0,122.7032,122.7697,122.6461,122.7222,21752.0
2019-01-31 15:00:00,129.03,129.04,128.85,128.95,19235.0,122.7127,122.7222,122.5415,122.6366,19235.0
2019-01-31 15:10:00,128.95,128.95,128.65,128.67,23516.0,122.6366,122.6366,122.3513,122.3703,23516.0
2019-01-31 15:20:00,128.65,128.95,128.65,128.89,24509.0,122.3513,122.6366,122.3513,122.5795,24509.0
2019-01-31 15:30:00,128.9,128.94,128.57,128.73,53515.0,122.589,122.6271,122.2752,122.4274,53515.0
2019-01-31 15:40:00,128.73,128.76,128.24,128.24,71726.0,122.4274,122.4559,121.9613,121.9613,71726.0
2019-01-31 15:50:00,128.25,128.59,127.69,128.0,315203.0,121.9709,122.2942,121.4383,121.7331,315203.0
2019-02-01 09:30:00,123.56,126.78,122.46,126.39,196991.0,117.5105,120.5728,116.4643,120.2019,196991.0
2019-02-01 09:40:00,126.23,127.58,126.0,126.5,170935.0,120.0498,121.3337,119.831,120.3065,170935.0
2019-02-01 09:50:00,126.5,126.54,124.28,124.82,254980.0,120.3065,120.3446,118.1952,118.7088,254980.0
2019-02-01 10:00:00,124.9,125.65,124.7,124.78,104133.0,118.7849,119.4982,118.5947,118.6707,104133.0
2019-02-01 10:10:00,124.79,125.46,124.7,124.98,79524.0,118.6803,119.3175,118.5947,118.861,79524.0
2019-02-01 10:20:00,125.04,126.04,125.03,125.33,56232.0,118.918,119.8691,118.9085,119.1938,56232.0
2019-02-01 10:30:00,125.33,125.73,125.01,125.71,92161.0,119.1938,119.5742,118.8895,119.5552,92161.0
2019-02-01 10:40:00,125.71,126.41,125.71,126.23,46602.0,119.5552,120.2209,119.5552,120.0498,46602.0
2019-02-01 10:50:00,126.24,126.42,125.31,125.35,65981.0,120.0593,120.2305,119.1748,119.2128,65981.0
2019-02-01 11:00:00,125.27,125.33,124.54,124.87,29801.0,119.1368,119.1938,118.4425,118.7563,29801.0
2019-02-01 11:10:00,124.88,126.26,124.88,126.14,47316.0,118.7659,120.0783,118.7659,119.9642,47316.0
2019-02-01 11:20:00,126.22,126.88,126.08,126.84,34934.0,120.0402,120.6679,119.9071,120.6299,34934.0
2019-02-01 11:30:00,126.82,127.28,126.82,127.22,41853.0,120.6109,121.0483,120.6109,120.9913,41853.0
2019-02-01 11:40:00,127.21,127.21,126.47,126.61,31263.0,120.9818,120.9818,120.278,120.4112,31263.0
2019-02-01 11:50:00,126.65,126.81,126.14,126.61,25979.0,120.4492,120.6014,119.9642,120.4112,25979.0
2019-02-01 12:00:00,126.59,126.77,126.37,126.37,24079.0,120.3921,120.5633,120.1829,120.1829,24079.0
2019-02-01 12:10:00,126.37,126.63,126.08,126.53,34510.0,120.1829,120.4302,119.9071,120.3351,34510.0
2019-02-01 12:20:00,126.54,127.57,126.34,127.44,56485.0,120.3446,121.3242,120.1544,121.2005,56485.0
2019-02-01 12:30:00,127.44,127.73,126.8,126.88,41283.0,121.2005,121.4763,120.5918,120.6679,41283.0
2019-02-01 12:40:00,126.82,127.06,126.79,126.84,26198.0,120.6109,120.8391,120.5823,120.6299,26198.0
2019-02-01 12:50:00,126.85,127.31,126.71,127.24,38136.0,120.6394,121.0769,120.5063,121.0103,38136.0
2019-02-01 13:00:00,127.25,127.58,127.15,127.36,24811.0,121.0198,121.3337,120.9247,121.1244,24811.0
2019-02-01 13:10:00,127.37,127.38,127.0,127.38,24739.0,121.1339,121.1435,120.7821,121.1435,24739.0
2019-02-01 13:20:00,127.31,127.35,127.02,127.29,21103.0,121.0769,121.1149,120.8011,121.0579,21103.0
2019-02-01 13:30:00,127.32,127.51,127.22,127.49,30013.0,121.0864,121.2671,120.9913,121.2481,30013.0
2019-02-01 13:40:00,127.49,127.49,127.07,127.25,14110.0,121.2481,121.2481,120.8486,121.0198,14110.0
2019-02-01 13:50:00,127.28,127.45,127.04,127.24,21755.0,121.0483,121.21,120.8201,121.0103,21755.0
2019-02-01 14:00:00,127.17,127.61,127.16,127.38,24305.0,120.9437,121.3622,120.9342,121.1435,24305.0
2019-02-01 14:10:00,127.37,127.49,126.92,126.92,30804.0,121.1339,121.2481,120.706,120.706,30804.0
2019-02-01 14:20:00,126.94,127.26,126.87,127.23,31581.0,120.725,121.0293,120.6584,121.0008,31581.0
2019-02-01 14:30:00,127.2,127.48,127.2,127.41,26135.0,120.9723,121.2386,120.9723,121.172,26135.0
2019-02-01 14:40:00,127.41,127.54,127.34,127.5,18275.0,121.172,121.2956,121.1054,121.2576,18275.0
2019-02-01 14:50:00,127.51,127.51,127.22,127.37,25143.0,121.2671,121.2671,120.9913,121.1339,25143.0
2019-02-01 15:00:00,127.39,127.65,127.33,127.43,120960.0,121.153,121.4002,121.0959,121.191,120960.0
2019-02-01 15:10:00,127.41,127.43,127.01,127.23,53285.0,121.172,121.191,120.7916,121.0008,53285.0
2019-02-01 15:20:00,127.24,127.29,126.81,126.85,179640.0,121.0103,121.0579,120.6014,120.6394,179640.0
2019-02-01 15:30:00,126.89,127.19,126.7,127.12,61360.0,120.6774,120.9628,120.4967,120.8962,61360.0
2019-02-01 15:40:00,127.13,127.35,126.96,127.16,63279.0,120.9057,121.1149,120.744,120.9342,63279.0
2019-02-01 15:50:00,127.16,127.33,127.13,127.3,161575.0,120.9342,121.0959,120.9057,121.0674,161575.0
2019-02-04 09:30:00,127.69,128.66,127.65,128.32,37083.0,121.4383,122.3608,121.4002,122.0374,37083.0
2019-02-04 09:40:00,128.46,129.44,128.29,129.4,23236.0,122.1706,123.1026,122.0089,123.0646,23236.0
2019-02-04 09:50:00,129.29,129.98,129.27,129.86,31965.0,122.9599,123.6162,122.9409,123.502,31965.0
2019-02-04 10:00:00,129.83,130.8,129.6,130.73,59715.0,123.4735,124.396,123.2548,124.3294,59715.0
2019-02-04 10:10:00,130.71,131.18,130.29,130.38,32565.0,124.3104,124.7574,123.911,123.9966,32565.0
2019-02-04 10:20:00,130.23,130.61,129.67,130.24,68577.0,123.8539,124.2153,123.3213,123.8634,68577.0
2019-02-04 10:30:00,130.18,131.26,130.1,131.11,54780.0,123.8064,124.8335,123.7303,124.6908,54780.0
2019-02-04 10:40:00,131.11,131.4,130.93,131.2,63850.0,124.6908,124.9666,124.5196,124.7764,63850.0
2019-02-04 10:50:00,131.14,131.3,130.54,130.57,22164.0,124.7194,124.8715,124.1487,124.1773,22164.0
2019-02-04 11:00:00,130.58,131.08,130.54,130.97,22771.0,124.1868,124.6623,124.1487,124.5577,22771.0
2019-02-04 11:10:00,131.04,131.25,130.94,131.25,21285.0,124.6243,124.824,124.5292,124.824,21285.0
2019-02-04 11:20:00,131.24,131.59,131.24,131.53,25529.0,124.8145,125.1473,124.8145,125.0903,25529.0
2019-02-04 11:30:00,131.59,131.66,131.31,131.32,15782.0,125.1473,125.2139,124.881,124.8905,15782.0
2019-02-04 11:40:00,131.32,131.39,131.05,131.23,36683.0,124.8905,124.9571,124.6338,124.805,36683.0
2019-02-04 11:50:00,131.18,131.39,130.97,131.11,21450.0,124.7574,124.9571,124.5577,124.6908,21450.0
2019-02-04 12:00:00,131.11,131.46,131.11,131.35,16251.0,124.6908,125.0237,124.6908,124.9191,16251.0
2019-02-04 12:10:00,131.27,131.53,131.22,131.4,14539.0,124.843,125.0903,124.7954,124.9666,14539.0
2019-02-04 12:20:00,131.44,131.79,131.41,131.74,18584.0,125.0047,125.3375,124.9761,125.29,18584.0
2019-02-04 12:30:00,131.7,131.77,131.52,131.71,23003.0,125.2519,125.3185,125.0808,125.2615,23003.0
2019-02-04 12:40:00,131.74,131.81,131.53,131.79,20732.0,125.29,125.3566,125.0903,125.3375,20732.0
2019-02-04 12:50:00,131.76,131.99,131.73,131.73,23670.0,125.309,125.5277,125.2805,125.2805,23670.0
2019-02-04 13:00:00,131.72,131.81,131.62,131.68,15203.0,125.271,125.3566,125.1759,125.2329,15203.0
2019-02-04 13:10:00,131.68,131.73,131.34,131.49,20031.0,125.2329,125.2805,124.9096,125.0522,20031.0
2019-02-04 13:20:00,131.5,131.68,131.48,131.54,19133.0,125.0617,125.2329,125.0427,125.0998,19133.0
2019-02-04 13:30:00,131.52,131.52,131.26,131.3,15059.0,125.0808,125.0808,124.8335,124.8715,15059.0
2019-02-04 13:40:00,131.29,131.46,131.21,131.29,16515.0,124.862,125.0237,124.7859,124.862,16515.0
2019-02-04 13:50:00,131.32,131.32,130.76,130.88,20814.0,124.8905,124.8905,124.358,124.4721,20814.0
2019-02-04 14:00:00,130.89,130.94,130.76,130.78,22172.0,124.4816,124.5292,124.358,124.377,22172.0
2019-02-04 14:10:00,130.78,131.15,130.74,130.97,42346.0,124.377,124.7289,124.3389,124.5577,42346.0
2019-02-04 14:20:00,130.99,130.99,130.87,130.93,24586.0,124.5767,124.5767,124.4626,124.5196,24586.0
2019-02-04 14:30:00,130.9,130.98,130.68,130.73,22599.0,124.4911,124.5672,124.2819,124.3294,22599.0
2019-02-04 14:40:00,130.79,130.95,130.61,130.83,29568.0,124.3865,124.5387,124.2153,124.4245,29568.0
2019-02-04 14:50:00,130.86,130.95,130.79,130.88,22404.0,124.4531,124.5387,124.3865,124.4721,22404.0
2019-02-04 15:00:00,130.86,131.14,130.84,131.11,22707.0,124.4531,124.7194,124.4341,124.6908,22707.0
2019-02-04 15:10:00,131.16,131.43,131.16,131.4,24420.0,124.7384,124.9952,124.7384,124.9666,24420.0
2019-02-04 15:20:00,131.36,131.5,131.32,131.37,25191.0,124.9286,125.0617,124.8905,124.9381,25191.0
2019-02-04 15:30:00,131.37,131.49,131.28,131.48,56478.0,124.9381,125.0522,124.8525,125.0427,56478.0
2019-02-04 15:40:00,131.47,131.57,131.36,131.36,61927.0,125.0332,125.1283,124.9286,124.9286,61927.0
2019-02-04 15:50:00,131.38,132.26,131.28,132.26,228266.0,124.9476,125.7845,124.8525,125.7845,228266.0
2019-02-05 09:30:00,132.56,132.95,132.27,132.39,24056.0,126.0698,126.4407,125.794,125.9082,24056.0
2019-02-05 09:40:00,132.43,132.87,132.35,132.87,23166.0,125.9462,126.3647,125.8701,126.3647,23166.0
2019-02-05 09:50:00,132.85,133.13,132.74,133.13,28384.0,126.3456,126.6119,126.241,126.6119,28384.0
2019-02-05 10:00:00,133.05,133.19,132.75,133.18,21608.0,126.5358,126.669,126.2505,126.6595,21608.0
2019-02-05 10:10:00,133.04,133.4,133.04,133.35,34573.0,126.5263,126.8687,126.5263,126.8212,34573.0
2019-02-05 10:20:00,133.32,133.32,132.8,132.83,16373.0,126.7926,126.7926,126.2981,126.3266,16373.0
2019-02-05 10:30:00,132.78,133.09,132.61,132.93,16757.0,126.2791,126.5739,126.1174,126.4217,16757.0
2019-02-05 10:40:00,132.96,133.16,132.93,133.13,14254.0,126.4503,126.6405,126.4217,126.6119,14254.0
2019-02-05 10:50:00,133.17,133.7,133.11,133.7,20200.0,126.65,127.154,126.5929,127.154,20200.0
2019-02-05 11:00:00,133.71,133.75,133.29,133.43,16317.0,127.1635,127.2016,126.7641,126.8972,16317.0
2019-02-05 11:10:00,133.43,133.47,133.2,133.25,18753.0,126.8972,126.9353,126.6785,126.7261,18753.0
2019-02-05 11:20:00,133.25,133.26,132.88,133.08,10616.0,126.7261,126.7356,126.3742,126.5644,10616.0
2019-02-05 11:30:00,133.11,133.45,133.1,133.39,45566.0,126.5929,126.9163,126.5834,126.8592,45566.0
2019-02-05 11:40:00,133.39,133.44,132.74,132.75,45678.0,126.8592,126.9068,126.241,126.2505,45678.0
2019-02-05 11:50:00,132.75,133.18,132.72,132.99,32190.0,126.2505,126.6595,126.222,126.4788,32190.0
2019-02-05 12:00:00,132.99,133.0,132.41,132.46,27118.0,126.4788,126.4883,125.9272,125.9747,27118.0
2019-02-05 12:10:00,132.45,132.74,132.06,132.07,25625.0,125.9652,126.241,125.5943,125.6038,25625.0
2019-02-05 12:20:00,132.06,132.18,131.73,132.06,66324.0,125.5943,125.7084,125.2805,125.5943,66324.0
2019-02-05 12:30:00,132.07,132.26,131.96,132.26,16760.0,125.6038,125.7845,125.4992,125.7845,16760.0
2019-02-05 12:40:00,132.31,132.4,132.06,132.15,21921.0,125.8321,125.9177,125.5943,125.6799,21921.0
2019-02-05 12:50:00,132.17,132.23,131.98,132.16,24843.0,125.6989,125.756,125.5182,125.6894,24843.0
2019-02-05 13:00:00,132.21,132.32,132.01,132.02,117764.0,125.737,125.8416,125.5468,125.5563,117764.0
2019-02-05 13:10:00,132.02,132.13,131.73,132.09,22613.0,125.5563,125.6609,125.2805,125.6229,22613.0
2019-02-05 13:20:00,132.09,132.14,131.62,131.9,50484.0,125.6229,125.6704,125.1759,125.4422,50484.0
2019-02-05 13:30:00,131.9,131.93,131.54,131.84,24832.0,125.4422,125.4707,125.0998,125.3851,24832.0
2019-02-05 13:40:00,131.84,131.96,131.64,131.89,22102.0,125.3851,125.4992,125.1949,125.4326,22102.0
2019-02-05 13:50:00,131.85,132.01,131.76,131.78,26302.0,125.3946,125.5468,125.309,125.328,26302.0
2019-02-05 14:00:00,131.8,131.95,131.77,131.86,17697.0,125.347,125.4897,125.3185,125.4041,17697.0
2019-02-05 14:10:00,131.86,132.08,131.78,131.79,19783.0,125.4041,125.6133,125.328,125.3375,19783.0
2019-02-05 14:20:00,131.78,132.2,131.78,132.17,27720.0,125.328,125.7275,125.328,125.6989,27720.0
2019-02-05 14:30:00,132.2,132.42,132.06,132.38,15069.0,125.7275,125.9367,125.5943,125.8987,15069.0
2019-02-05 14:40:00,132.35,132.54,132.18,132.34,47820.0,125.8701,126.0508,125.7084,125.8606,47820.0
2019-02-05 14:50:00,132.35,132.46,132.09,132.16,15500.0,125.8701,125.9747,125.6229,125.6894,15500.0
2019-02-05 15:00:00,132.14,132.39,132.11,132.32,9800.0,125.6704,125.9082,125.6419,125.8416,9800.0
2019-02-05 15:10:00,132.29,132.43,132.2,132.42,10497.0,125.8131,125.9462,125.7275,125.9367,10497.0
2019-02-05 15:20:00,132.42,132.45,132.27,132.28,13464.0,125.9367,125.9652,125.794,125.8035,13464.0
2019-02-05 15:30:00,132.31,132.4,132.2,132.25,23236.0,125.8321,125.9177,125.7275,125.775,23236.0
2019-02-05 15:40:00,132.25,132.32,131.98,132.02,37023.0,125.775,125.8416,125.5182,125.5563,37023.0
2019-02-05 15:50:00,131.99,132.09,131.74,131.81,108793.0,125.5277,125.6229,125.29,125.3566,108793.0
2019-02-06 09:30:00,131.34,132.19,131.04,131.11,19477.0,124.9096,125.718,124.6243,124.6908,19477.0
2019-02-06 09:40:00,131.15,131.48,131.0,131.28,32798.0,124.7289,125.0427,124.5862,124.8525,32798.0
2019-02-06 09:50:00,131.32,131.91,131.23,131.73,11368.0,124.8905,125.4517,124.805,125.2805,11368.0
2019-02-06 10:00:00,131.7,131.98,131.7,131.83,16249.0,125.2519,125.5182,125.2519,125.3756,16249.0
2019-02-06 10:10:00,131.88,131.97,131.35,131.56,17403.0,125.4231,125.5087,124.9191,125.1188,17403.0
2019-02-06 10:20:00,131.55,131.71,131.28,131.57,14900.0,125.1093,125.2615,124.8525,125.1283,14900.0
2019-02-06 10:30:00,131.53,131.83,131.5,131.78,10758.0,125.0903,125.3756,125.0617,125.328,10758.0
2019-02-06 10:40:00,131.81,131.87,131.44,131.72,48695.0,125.3566,125.4136,125.0047,125.271,48695.0
2019-02-06 10:50:00,131.74,131.99,131.52,131.69,47325.0,125.29,125.5277,125.0808,125.2424,47325.0
2019-02-06 11:00:00,131.73,132.31,131.65,132.08,105294.0,125.2805,125.8321,125.2044,125.6133,105294.0
2019-02-06 11:10:00,132.08,132.14,131.8,131.84,27123.0,125.6133,125.6704,125.347,125.3851,27123.0
2019-02-06 11:20:00,131.88,132.0,131.69,131.87,16145.0,125.4231,125.5373,125.2424,125.4136,16145.0
2019-02-06 11:30:00,131.9,132.22,131.86,132.21,10900.0,125.4422,125.7465,125.4041,125.737,10900.0
2019-02-06 11:40:00,132.23,132.4,132.08,132.28,42280.0,125.756,125.9177,125.6133,125.8035,42280.0
2019-02-06 11:50:00,132.25,132.48,132.22,132.4,14700.0,125.775,125.9938,125.7465,125.9177,14700.0
2019-02-06 12:00:00,132.39,132.45,132.32,132.36,11571.0,125.9082,125.9652,125.8416,125.8796,11571.0
2019-02-06 12:10:00,132.41,132.59,132.39,132.57,10388.0,125.9272,126.0984,125.9082,126.0793,10388.0
2019-02-06 12:20:00,132.56,132.76,132.54,132.67,10568.0,126.0698,126.26,126.0508,126.1745,10568.0
2019-02-06 12:30:00,132.66,132.83,132.61,132.65,13556.0,126.1649,126.3266,126.1174,126.1554,13556.0
2019-02-06 12:40:00,132.67,132.81,132.66,132.66,20976.0,126.1745,126.3076,126.1649,126.1649,20976.0
2019-02-06 12:50:00,132.65,132.65,132.49,132.55,13468.0,126.1554,126.1554,126.0033,126.0603,13468.0
2019-02-06 13:00:00,132.62,132.74,132.54,132.62,14145.0,126.1269,126.241,126.0508,126.1269,14145.0
2019-02-06 13:10:00,132.65,132.75,132.62,132.64,8729.0,126.1554,126.2505,126.1269,126.1459,8729.0
2019-02-06 13:20:00,132.63,132.81,132.58,132.64,18573.0,126.1364,126.3076,126.0889,126.1459,18573.0
2019-02-06 13:30:00,132.59,133.19,132.51,133.06,24065.0,126.0984,126.669,126.0223,126.5454,24065.0
2019-02-06 13:40:00,133.02,133.22,132.81,133.12,18368.0,126.5073,126.6975,126.3076,126.6024,18368.0
2019-02-06 13:50:00,133.12,133.22,132.87,132.96,21071.0,126.6024,126.6975,126.3647,126.4503,21071.0
2019-02-06 14:00:00,132.98,132.98,132.87,132.91,10247.0,126.4693,126.4693,126.3647,126.4027,10247.0
2019-02-06 14:10:00,132.91,132.96,132.71,132.76,10391.0,126.4027,126.4503,126.2125,126.26,10391.0
2019-02-06 14:20:00,132.79,132.87,132.69,132.81,9420.0,126.2886,126.3647,126.1935,126.3076,9420.0
2019-02-06 14:30:00,132.81,132.86,132.62,132.62,11654.0,126.3076,126.3552,126.1269,126.1269,11654.0
2019-02-06 14:40:00,132.61,132.76,132.61,132.68,11316.0,126.1174,126.26,126.1174,126.184,11316.0
2019-02-06 14:50:00,132.65,132.75,132.52,132.59,9038.0,126.1554,126.2505,126.0318,126.0984,9038.0
2019-02-06 15:00:00,132.62,132.89,132.61,132.86,19834.0,126.1269,126.3837,126.1174,126.3552,19834.0
2019-02-06 15:10:00,132.89,132.97,132.85,132.89,15305.0,126.3837,126.4598,126.3456,126.3837,15305.0
2019-02-06 15:20:00,132.88,133.07,132.88,132.89,23246.0,126.3742,126.5549,126.3742,126.3837,23246.0
2019-02-06 15:30:00,132.88,132.88,132.32,132.32,30781.0,126.3742,126.3742,125.8416,125.8416,30781.0
2019-02-06 15:40:00,132.32,132.46,132.25,132.36,41891.0,125.8416,125.9747,125.775,125.8796,41891.0
2019-02-06 15:50:00,132.36,132.64,132.26,132.62,84035.0,125.8796,126.1459,125.7845,126.1269,84035.0
2019-02-07 09:30:00,132.81,133.49,132.27,132.97,38190.0,126.3076,126.9543,125.794,126.4598,38190.0
2019-02-07 09:40:00,132.9,133.05,132.63,132.75,99492.0,126.3932,126.5358,126.1364,126.2505,99492.0
2019-02-07 09:50:00,132.76,133.09,132.76,133.02,21040.0,126.26,126.5739,126.26,126.5073,21040.0
2019-02-07 10:00:00,133.0,133.47,133.0,133.33,22047.0,126.4883,126.9353,126.4883,126.8021,22047.0
2019-02-07 10:10:00,133.37,133.49,133.1,133.19,30607.0,126.8402,126.9543,126.5834,126.669,30607.0
2019-02-07 10:20:00,133.17,133.35,133.07,133.31,7540.0,126.65,126.8212,126.5549,126.7831,7540.0
2019-02-07 10:30:00,133.31,133.45,132.94,133.0,20063.0,126.7831,126.9163,126.4312,126.4883,20063.0
2019-02-07 10:40:00,132.97,133.17,132.84,133.03,20476.0,126.4598,126.65,126.3361,126.5168,20476.0
2019-02-07 10:50:00,133.0,133.03,132.8,132.92,25249.0,126.4883,126.5168,126.2981,126.4122,25249.0
2019-02-07 11:00:00,132.86,133.02,132.72,132.72,36563.0,126.3552,126.5073,126.222,126.222,36563.0
2019-02-07 11:10:00,132.72,132.77,131.91,131.94,20983.0,126.222,126.2696,125.4517,125.4802,20983.0
2019-02-07 11:20:00,131.92,132.03,131.68,131.73,12207.0,125.4612,125.5658,125.2329,125.2805,12207.0
2019-02-07 11:30:00,131.72,131.79,131.45,131.74,12259.0,125.271,125.3375,125.0142,125.29,12259.0
2019-02-07 11:40:00,131.8,131.91,131.69,131.75,11628.0,125.347,125.4517,125.2424,125.2995,11628.0
2019-02-07 11:50:00,131.75,131.8,131.51,131.58,16586.0,125.2995,125.347,125.0712,125.1378,16586.0
2019-02-07 12:00:00,131.62,131.67,131.45,131.65,8400.0,125.1759,125.2234,125.0142,125.2044,8400.0
2019-02-07 12:10:00,131.64,131.72,131.46,131.59,8446.0,125.1949,125.271,125.0237,125.1473,8446.0
2019-02-07 12:20:00,131.58,131.7,131.5,131.58,14415.0,125.1378,125.2519,125.0617,125.1378,14415.0
2019-02-07 12:30:00,131.54,131.62,131.42,131.57,10065.0,125.0998,125.1759,124.9857,125.1283,10065.0
2019-02-07 12:40:00,131.62,131.62,131.19,131.23,11486.0,125.1759,125.1759,124.7669,124.805,11486.0
2019-02-07 12:50:00,131.25,131.28,131.05,131.11,8311.0,124.824,124.8525,124.6338,124.6908,8311.0
2019-02-07 13:00:00,131.14,131.29,131.01,131.02,18248.0,124.7194,124.862,124.5957,124.6052,18248.0
2019-02-07 13:10:00,131.0,131.01,130.74,130.77,16822.0,124.5862,124.5957,124.3389,124.3675,16822.0
2019-02-07 13:20:00,130.85,131.05,130.76,130.99,15970.0,124.4436,124.6338,124.358,124.5767,15970.0
2019-02-07 13:30:00,131.03,131.51,130.98,131.34,16520.0,124.6147,125.0712,124.5672,124.9096,16520.0
2019-02-07 13:40:00,131.29,131.33,130.97,131.14,10827.0,124.862,124.9001,124.5577,124.7194,10827.0
2019-02-07 13:50:00,131.15,131.26,131.03,131.09,12957.0,124.7289,124.8335,124.6147,124.6718,12957.0
2019-02-07 14:00:00,131.1,131.1,130.9,131.03,8717.0,124.6813,124.6813,124.4911,124.6147,8717.0
2019-02-07 14:10:00,131.01,131.04,130.75,130.87,12360.0,124.5957,124.6243,124.3485,124.4626,12360.0
2019-02-07 14:20:00,130.89,131.17,130.83,131.17,7426.0,124.4816,124.7479,124.4245,124.7479,7426.0
2019-02-07 14:30:00,131.14,131.14,130.85,130.94,12845.0,124.7194,124.7194,124.4436,124.5292,12845.0
2019-02-07 14:40:00,130.96,130.99,130.57,130.62,14693.0,124.5482,124.5767,124.1773,124.2248,14693.0
2019-02-07 14:50:00,130.68,130.71,130.47,130.53,12724.0,124.2819,124.3104,124.0822,124.1392,12724.0
2019-02-07 15:00:00,130.56,130.65,130.42,130.57,13763.0,124.1678,124.2534,124.0346,124.1773,13763.0
2019-02-07 15:10:00,130.58,130.64,130.45,130.58,16230.0,124.1868,124.2438,124.0631,124.1868,16230.0
2019-02-07 15:20:00,130.61,130.69,130.49,130.53,13351.0,124.2153,124.2914,124.1012,124.1392,13351.0
2019-02-07 15:30:00,130.55,130.59,130.29,130.57,24898.0,124.1582,124.1963,123.911,124.1773,24898.0
2019-02-07 15:40:00,130.61,130.79,130.42,130.44,35567.0,124.2153,124.3865,124.0346,124.0536,35567.0
2019-02-07 15:50:00,130.44,130.62,130.44,130.61,73819.0,124.0536,124.2248,124.0536,124.2153,73819.0
2019-02-08 09:30:00,130.15,130.58,129.75,130.09,20168.0,123.7778,124.1868,123.3974,123.7208,20168.0
2019-02-08 09:40:00,130.01,130.07,129.15,129.45,33147.0,123.6447,123.7018,122.8268,123.1121,33147.0
2019-02-08 09:50:00,129.39,129.39,128.85,128.93,26624.0,123.055,123.055,122.5415,122.6176,26624.0
2019-02-08 10:00:00,129.02,129.14,128.83,129.05,26959.0,122.7032,122.8173,122.5225,122.7317,26959.0
2019-02-08 10:10:00,129.0,129.05,127.97,128.01,30987.0,122.6841,122.7317,121.7046,121.7426,30987.0
2019-02-08 10:20:00,128.01,128.75,127.96,128.75,22953.0,121.7426,122.4464,121.6951,122.4464,22953.0
2019-02-08 10:30:00,128.71,128.77,128.35,128.56,9870.0,122.4083,122.4654,122.066,122.2657,9870.0
2019-02-08 10:40:00,128.62,128.84,128.13,128.24,20239.0,122.3227,122.532,121.8567,121.9613,20239.0
2019-02-08 10:50:00,128.27,128.63,128.14,128.46,19238.0,121.9899,122.3323,121.8662,122.1706,19238.0
2019-02-08 11:00:00,128.33,128.46,128.17,128.17,14978.0,122.0469,122.1706,121.8948,121.8948,14978.0
2019-02-08 11:10:00,128.19,128.55,128.14,128.3,35997.0,121.9138,122.2562,121.8662,122.0184,35997.0
2019-02-08 11:20:00,128.33,128.54,128.16,128.16,17203.0,122.0469,122.2467,121.8853,121.8853,17203.0
2019-02-08 11:30:00,128.16,128.56,127.97,128.5,32648.0,121.8853,122.2657,121.7046,122.2086,32648.0
2019-02-08 11:40:00,128.52,128.63,128.38,128.54,19818.0,122.2276,122.3323,122.0945,122.2467,19818.0
2019-02-08 11:50:00,128.59,128.73,128.3,128.51,12075.0,122.2942,122.4274,122.0184,122.2181,12075.0
2019-02-08 12:00:00,128.49,128.54,128.23,128.37,18343.0,122.1991,122.2467,121.9518,122.085,18343.0
2019-02-08 12:10:00,128.37,128.48,127.81,127.82,23761.0,122.085,122.1896,121.5524,121.5619,23761.0
2019-02-08 12:20:00,127.85,128.01,127.85,127.97,11758.0,121.5904,121.7426,121.5904,121.7046,11758.0
2019-02-08 12:30:00,127.99,128.19,127.99,128.09,11737.0,121.7236,121.9138,121.7236,121.8187,11737.0
2019-02-08 12:40:00,128.05,128.31,128.04,128.17,10236.0,121.7806,122.0279,121.7711,121.8948,10236.0
2019-02-08 12:50:00,128.17,128.26,128.0,128.06,13734.0,121.8948,121.9804,121.7331,121.7902,13734.0
2019-02-08 13:00:00,128.06,128.08,127.65,127.82,18856.0,121.7902,121.8092,121.4002,121.5619,18856.0
2019-02-08 13:10:00,127.82,128.29,127.82,128.19,10719.0,121.5619,122.0089,121.5619,121.9138,10719.0
2019-02-08 13:20:00,128.19,128.21,127.97,128.04,9905.0,121.9138,121.9328,121.7046,121.7711,9905.0
2019-02-08 13:30:00,128.02,128.21,128.01,128.01,15558.0,121.7521,121.9328,121.7426,121.7426,15558.0
2019-02-08 13:40:00,128.03,128.2,128.0,128.06,13550.0,121.7616,121.9233,121.7331,121.7902,13550.0
2019-02-08 13:50:00,128.08,128.1,127.87,128.07,12584.0,121.8092,121.8282,121.6095,121.7997,12584.0
2019-02-08 14:00:00,128.08,128.14,127.99,128.11,15833.0,121.8092,121.8662,121.7236,121.8377,15833.0
2019-02-08 14:10:00,128.11,128.16,128.02,128.03,32627.0,121.8377,121.8853,121.7521,121.7616,32627.0
2019-02-08 14:20:00,128.03,128.07,127.92,128.01,25052.0,121.7616,121.7997,121.657,121.7426,25052.0
2019-02-08 14:30:00,128.04,128.1,127.98,128.08,24600.0,121.7711,121.8282,121.7141,121.8092,24600.0
2019-02-08 14:40:00,128.07,128.09,127.77,127.79,84904.0,121.7997,121.8187,121.5144,121.5334,84904.0
2019-02-08 14:50:00,127.79,127.79,127.57,127.7,40821.0,121.5334,121.5334,121.3242,121.4478,40821.0
2019-02-08 15:00:00,127.7,127.75,127.54,127.69,34071.0,121.4478,121.4953,121.2956,121.4383,34071.0
2019-02-08 15:10:00,127.68,127.85,127.62,127.73,14659.0,121.4288,121.5904,121.3717,121.4763,14659.0
2019-02-08 15:20:00,127.76,127.76,127.61,127.66,38858.0,121.5048,121.5048,121.3622,121.4097,38858.0
2019-02-08 15:30:00,127.65,127.81,127.61,127.79,54938.0,121.4002,121.5524,121.3622,121.5334,54938.0
2019-02-08 15:40:00,127.81,128.25,127.81,128.09,48114.0,121.5524,121.9709,121.5524,121.8187,48114.0
2019-02-08 15:50:00,128.09,128.51,128.09,128.5,77231.0,121.8187,122.2181,121.8187,122.2086,77231.0
2019-02-11 09:30:00,128.74,129.21,128.61,128.81,13425.0,122.4369,122.8839,122.3132,122.5034,13425.0
2019-02-11 09:40:00,128.63,128.9,128.32,128.33,23214.0,122.3323,122.589,122.0374,122.0469,23214.0
2019-02-11 09:50:00,128.28,128.62,128.21,128.32,38445.0,121.9994,122.3227,121.9328,122.0374,38445.0
2019-02-11 10:00:00,128.33,128.9,128.33,128.84,46068.0,122.0469,122.589,122.0469,122.532,46068.0
2019-02-11 10:10:00,128.85,129.15,128.68,129.15,27193.0,122.5415,122.8268,122.3798,122.8268,27193.0
2019-02-11 10:20:00,129.07,129.12,128.62,128.8,32189.0,122.7507,122.7983,122.3227,122.4939,32189.0
2019-02-11 10:30:00,128.8,128.85,128.53,128.58,42228.0,122.4939,122.5415,122.2371,122.2847,42228.0
2019-02-11 10:40:00,128.56,128.98,128.51,128.98,18743.0,122.2657,122.6651,122.2181,122.6651,18743.0
2019-02-11 10:50:00,128.98,129.19,128.98,129.05,19955.0,122.6651,122.8648,122.6651,122.7317,19955.0
2019-02-11 11:00:00,129.07,129.24,128.95,128.95,23491.0,122.7507,122.9124,122.6366,122.6366,23491.0
2019-02-11 11:10:00,128.94,129.33,128.94,129.28,26767.0,122.6271,122.998,122.6271,122.9504,26767.0
2019-02-11 11:20:00,129.28,129.57,129.28,129.57,22372.0,122.9504,123.2262,122.9504,123.2262,22372.0
2019-02-11 11:30:00,129.54,129.59,129.14,129.28,36260.0,123.1977,123.2453,122.8173,122.9504,36260.0
2019-02-11 11:40:00,129.3,129.53,129.22,129.53,21212.0,122.9694,123.1882,122.8934,123.1882,21212.0
2019-02-11 11:50:00,129.52,129.83,129.5,129.82,19344.0,123.1787,123.4735,123.1597,123.464,19344.0
2019-02-11 12:00:00,129.86,130.12,129.84,130.1,24545.0,123.502,123.7493,123.483,123.7303,24545.0
2019-02-11 12:10:00,130.1,130.1,129.89,129.92,16232.0,123.7303,123.7303,123.5306,123.5591,16232.0
2019-02-11 12:20:00,129.9,129.96,129.81,129.92,16495.0,123.5401,123.5971,123.4545,123.5591,16495.0
2019-02-11 12:30:00,129.9,130.21,129.89,130.06,19983.0,123.5401,123.8349,123.5306,123.6922,19983.0
2019-02-11 12:40:00,130.07,130.11,129.87,129.97,15640.0,123.7018,123.7398,123.5115,123.6066,15640.0
2019-02-11 12:50:00,129.96,130.25,129.96,130.21,18196.0,123.5971,123.8729,123.5971,123.8349,18196.0
2019-02-11 13:00:00,130.16,130.21,130.1,130.19,18471.0,123.7873,123.8349,123.7303,123.8159,18471.0
2019-02-11 13:10:00,130.19,130.33,130.13,130.26,18686.0,123.8159,123.949,123.7588,123.8824,18686.0
2019-02-11 13:20:00,130.27,130.42,130.2,130.21,17146.0,123.892,124.0346,123.8254,123.8349,17146.0
2019-02-11 13:30:00,130.22,130.3,130.18,130.27,17177.0,123.8444,123.9205,123.8064,123.892,17177.0
2019-02-11 13:40:00,130.27,130.28,130.15,130.21,13302.0,123.892,123.9015,123.7778,123.8349,13302.0
2019-02-11 13:50:00,130.21,130.35,130.18,130.31,17080.0,123.8349,123.968,123.8064,123.93,17080.0
2019-02-11 14:00:00,130.31,130.44,130.2,130.23,17057.0,123.93,124.0536,123.8254,123.8539,17057.0
2019-02-11 14:10:00,130.22,130.35,130.16,130.28,16055.0,123.8444,123.968,123.7873,123.9015,16055.0
2019-02-11 14:20:00,130.26,130.49,130.09,130.49,31022.0,123.8824,124.1012,123.7208,124.1012,31022.0
2019-02-11 14:30:00,130.47,130.47,130.2,130.23,21291.0,124.0822,124.0822,123.8254,123.8539,21291.0
2019-02-11 14:40:00,130.24,130.42,130.21,130.34,21320.0,123.8634,124.0346,123.8349,123.9585,21320.0
2019-02-11 14:50:00,130.35,130.78,130.35,130.67,25217.0,123.968,124.377,123.968,124.2724,25217.0
2019-02-11 15:00:00,130.68,130.79,130.64,130.76,27276.0,124.2819,124.3865,124.2438,124.358,27276.0
2019-02-11 15:10:00,130.76,130.86,130.69,130.7,24738.0,124.358,124.4531,124.2914,124.3009,24738.0
2019-02-11 15:20:00,130.66,130.89,130.66,130.85,27957.0,124.2629,124.4816,124.2629,124.4436,27957.0
2019-02-11 15:30:00,130.85,130.86,130.62,130.75,33816.0,124.4436,124.4531,124.2248,124.3485,33816.0
2019-02-11 15:40:00,130.75,130.76,130.36,130.41,46236.0,124.3485,124.358,123.9776,124.0251,46236.0
2019-02-11 15:50:00,130.41,130.56,130.4,130.43,78763.0,124.0251,124.1678,124.0156,124.0441,78763.0
2019-02-12 09:30:00,131.66,134.36,131.04,134.17,87314.0,125.2139,127.7817,124.6243,127.601,87314.0
2019-02-12 09:40:00,134.3,134.3,132.25,133.29,93873.0,127.7246,127.7246,125.775,126.7641,93873.0
2019-02-12 09:50:00,133.21,133.9,133.13,133.43,81944.0,126.688,127.3442,126.6119,126.8972,81944.0
2019-02-12 10:00:00,133.48,133.49,131.01,132.19,212096.0,126.9448,126.9543,124.5957,125.718,212096.0
2019-02-12 10:10:00,132.28,132.42,128.87,131.0,242212.0,125.8035,125.9367,122.5605,124.5862,242212.0
2019-02-12 10:20:00,131.12,131.35,129.91,130.56,104759.0,124.7003,124.9191,123.5496,124.1678,104759.0
2019-02-12 10:30:00,130.64,131.29,130.56,130.96,51089.0,124.2438,124.862,124.1678,124.5482,51089.0
2019-02-12 10:40:00,131.01,132.12,130.96,131.94,51164.0,124.5957,125.6514,124.5482,125.4802,51164.0
2019-02-12 10:50:00,131.99,132.49,131.99,132.35,52462.0,125.5277,126.0033,125.5277,125.8701,52462.0
2019-02-12 11:00:00,132.34,133.3,132.33,133.3,59807.0,125.8606,126.7736,125.8511,126.7736,59807.0
2019-02-12 11:10:00,133.2,133.8,132.92,133.66,68277.0,126.6785,127.2491,126.4122,127.116,68277.0
2019-02-12 11:20:00,133.67,134.14,133.42,134.01,68283.0,127.1255,127.5725,126.8877,127.4488,68283.0
2019-02-12 11:30:00,133.88,133.88,132.97,133.12,41257.0,127.3252,127.3252,126.4598,126.6024,41257.0
2019-02-12 11:40:00,133.19,133.24,132.92,133.23,18435.0,126.669,126.7165,126.4122,126.707,18435.0
2019-02-12 11:50:00,133.26,133.74,133.24,133.74,22659.0,126.7356,127.1921,126.7165,127.1921,22659.0
2019-02-12 12:00:00,133.75,133.76,133.32,133.54,36563.0,127.2016,127.2111,126.7926,127.0019,36563.0
2019-02-12 12:10:00,133.5,133.62,133.27,133.38,27738.0,126.9638,127.0779,126.7451,126.8497,27738.0
2019-02-12 12:20:00,133.39,133.47,133.14,133.35,21820.0,126.8592,126.9353,126.6214,126.8212,21820.0
2019-02-12 12:30:00,133.34,133.61,133.27,133.49,21829.0,126.8117,127.0684,126.7451,126.9543,21829.0
2019-02-12 12:40:00,133.5,133.59,133.26,133.42,19741.0,126.9638,127.0494,126.7356,126.8877,19741.0
2019-02-12 12:50:00,133.45,133.62,133.36,133.62,24794.0,126.9163,127.0779,126.8307,127.0779,24794.0
2019-02-12 13:00:00,133.62,133.81,133.48,133.74,29852.0,127.0779,127.2586,126.9448,127.1921,29852.0
2019-02-12 13:10:00,133.72,133.76,133.32,133.37,26097.0,127.173,127.2111,126.7926,126.8402,26097.0
2019-02-12 13:20:00,133.39,133.81,133.38,133.66,26736.0,126.8592,127.2586,126.8497,127.116,26736.0
2019-02-12 13:30:00,133.63,134.02,133.63,134.01,21688.0,127.0875,127.4584,127.0875,127.4488,21688.0
2019-02-12 13:40:00,134.01,134.07,133.73,133.8,30783.0,127.4488,127.5059,127.1826,127.2491,30783.0
2019-02-12 13:50:00,133.8,133.96,133.69,133.86,19637.0,127.2491,127.4013,127.1445,127.3062,19637.0
2019-02-12 14:00:00,133.84,133.95,133.76,133.87,32957.0,127.2872,127.3918,127.2111,127.3157,32957.0
2019-02-12 14:10:00,133.86,134.08,133.84,134.02,37729.0,127.3062,127.5154,127.2872,127.4584,37729.0
2019-02-12 14:20:00,134.01,134.49,133.96,134.12,37160.0,127.4488,127.9053,127.4013,127.5535,37160.0
2019-02-12 14:30:00,134.14,134.36,133.85,133.85,29580.0,127.5725,127.7817,127.2967,127.2967,29580.0
2019-02-12 14:40:00,133.85,134.04,133.74,134.01,31360.0,127.2967,127.4774,127.1921,127.4488,31360.0
2019-02-12 14:50:00,133.97,134.22,133.91,134.02,26518.0,127.4108,127.6486,127.3537,127.4584,26518.0
2019-02-12 15:00:00,134.03,134.09,133.92,133.92,33477.0,127.4679,127.5249,127.3633,127.3633,33477.0
2019-02-12 15:10:00,133.94,133.97,133.71,133.88,29562.0,127.3823,127.4108,127.1635,127.3252,29562.0
2019-02-12 15:20:00,133.88,134.05,133.85,134.03,28712.0,127.3252,127.4869,127.2967,127.4679,28712.0
2019-02-12 15:30:00,134.03,134.13,134.0,134.09,53626.0,127.4679,127.563,127.4393,127.5249,53626.0
2019-02-12 15:40:00,134.09,134.12,133.85,133.92,90823.0,127.5249,127.5535,127.2967,127.3633,90823.0
2019-02-12 15:50:00,133.92,134.13,133.86,133.99,112902.0,127.3633,127.563,127.3062,127.4298,112902.0
2019-02-13 09:30:00,134.3,134.77,134.2,134.77,28881.0,127.7246,128.1716,127.6295,128.1716,28881.0
2019-02-13 09:40:00,134.72,135.21,134.5,134.91,48686.0,128.1241,128.5901,127.9149,128.3048,48686.0
2019-02-13 09:50:00,134.81,135.07,134.71,134.99,25640.0,128.2097,128.4569,128.1146,128.3809,25640.0
2019-02-13 10:00:00,135.0,135.02,134.46,134.68,22640.0,128.3904,128.4094,127.8768,128.086,22640.0
2019-02-13 10:10:00,134.75,134.89,134.53,134.89,21083.0,128.1526,128.2858,127.9434,128.2858,21083.0
2019-02-13 10:20:00,134.92,135.21,134.83,135.03,31502.0,128.3143,128.5901,128.2287,128.4189,31502.0
2019-02-13 10:30:00,134.97,135.1,134.85,134.95,17760.0,128.3618,128.4855,128.2477,128.3428,17760.0
2019-02-13 10:40:00,134.96,135.19,134.96,135.06,20274.0,128.3523,128.5711,128.3523,128.4474,20274.0
2019-02-13 10:50:00,135.1,135.3,135.09,135.13,16995.0,128.4855,128.6757,128.476,128.514,16995.0
2019-02-13 11:00:00,135.15,135.18,134.85,134.92,20865.0,128.533,128.5616,128.2477,128.3143,20865.0
2019-02-13 11:10:00,134.92,134.96,134.34,134.34,18292.0,128.3143,128.3523,127.7627,127.7627,18292.0
2019-02-13 11:20:00,134.34,134.43,134.18,134.32,19593.0,127.7627,127.8483,127.6105,127.7437,19593.0
2019-02-13 11:30:00,134.31,134.32,133.95,134.05,18112.0,127.7342,127.7437,127.3918,127.4869,18112.0
2019-02-13 11:40:00,134.08,134.08,133.77,133.88,18562.0,127.5154,127.5154,127.2206,127.3252,18562.0
2019-02-13 11:50:00,133.9,134.13,133.63,134.09,28388.0,127.3442,127.563,127.0875,127.5249,28388.0
2019-02-13 12:00:00,134.08,134.29,134.08,134.16,15062.0,127.5154,127.7151,127.5154,127.5915,15062.0
2019-02-13 12:10:00,134.07,134.19,134.06,134.11,15082.0,127.5059,127.62,127.4964,127.544,15082.0
2019-02-13 12:20:00,134.11,134.13,133.89,134.0,15297.0,127.544,127.563,127.3347,127.4393,15297.0
2019-02-13 12:30:00,134.02,134.06,133.92,134.04,16247.0,127.4584,127.4964,127.3633,127.4774,16247.0
2019-02-13 12:40:00,134.04,134.15,134.01,134.15,14289.0,127.4774,127.582,127.4488,127.582,14289.0
2019-02-13 12:50:00,134.13,134.19,134.07,134.1,18773.0,127.563,127.62,127.5059,127.5344,18773.0
2019-02-13 13:00:00,134.1,134.23,134.1,134.22,11538.0,127.5344,127.6581,127.5344,127.6486,11538.0
2019-02-13 13:10:00,134.22,134.27,134.15,134.24,10583.0,127.6486,127.6961,127.582,127.6676,10583.0
2019-02-13 13:20:00,134.24,134.34,134.24,134.31,12605.0,127.6676,127.7627,127.6676,127.7342,12605.0
2019-02-13 13:30:00,134.31,134.41,134.28,134.29,13272.0,127.7342,127.8293,127.7056,127.7151,13272.0
2019-02-13 13:40:00,134.29,134.35,134.25,134.33,10704.0,127.7151,127.7722,127.6771,127.7532,10704.0
2019-02-13 13:50:00,134.34,134.37,134.24,134.26,13036.0,127.7627,127.7912,127.6676,127.6866,13036.0
2019-02-13 14:00:00,134.27,134.42,134.25,134.4,10707.0,127.6961,127.8388,127.6771,127.8198,10707.0
2019-02-13 14:10:00,134.4,134.52,134.4,134.52,16402.0,127.8198,127.9339,127.8198,127.9339,16402.0
2019-02-13 14:20:00,134.54,134.55,134.37,134.45,17530.0,127.9529,127.9624,127.7912,127.8673,17530.0
2019-02-13 14:30:00,134.47,134.65,134.45,134.63,12596.0,127.8863,128.0575,127.8673,128.0385,12596.0
2019-02-13 14:40:00,134.63,134.84,134.63,134.83,12210.0,128.0385,128.2382,128.0385,128.2287,12210.0
2019-02-13 14:50:00,134.84,135.0,134.84,135.0,14832.0,128.2382,128.3904,128.2382,128.3904,14832.0
2019-02-13 15:00:00,134.99,135.01,134.87,134.97,17343.0,128.3809,128.3999,128.2667,128.3618,17343.0
2019-02-13 15:10:00,134.98,135.08,134.88,134.91,22837.0,128.3714,128.4665,128.2763,128.3048,22837.0
2019-02-13 15:20:00,134.91,134.91,134.66,134.74,18136.0,128.3048,128.3048,128.067,128.1431,18136.0
2019-02-13 15:30:00,134.73,134.83,134.56,134.57,20667.0,128.1336,128.2287,127.9719,127.9814,20667.0
2019-02-13 15:40:00,134.57,134.57,134.13,134.31,33959.0,127.9814,127.9814,127.563,127.7342,33959.0
2019-02-13 15:50:00,134.31,134.31,134.04,134.14,70447.0,127.7342,127.7342,127.4774,127.5725,70447.0
2019-02-14 09:30:00,133.56,133.89,132.76,132.87,35030.0,127.0209,127.3347,126.26,126.3647,35030.0
2019-02-14 09:40:00,132.8,133.03,132.2,132.39,24671.0,126.2981,126.5168,125.7275,125.9082,24671.0
2019-02-14 09:50:00,132.47,132.94,132.47,132.52,25213.0,125.9842,126.4312,125.9842,126.0318,25213.0
2019-02-14 10:00:00,132.59,133.17,132.33,133.13,18036.0,126.0984,126.65,125.8511,126.6119,18036.0
2019-02-14 10:10:00,133.18,133.37,133.06,133.31,25200.0,126.6595,126.8402,126.5454,126.7831,25200.0
2019-02-14 10:20:00,133.33,133.74,133.33,133.74,13691.0,126.8021,127.1921,126.8021,127.1921,13691.0
2019-02-14 10:30:00,133.73,134.12,133.58,133.71,21485.0,127.1826,127.5535,127.0399,127.1635,21485.0
2019-02-14 10:40:00,133.76,134.2,133.76,134.16,14047.0,127.2111,127.6295,127.2111,127.5915,14047.0
2019-02-14 10:50:00,134.16,134.31,133.87,134.26,16969.0,127.5915,127.7342,127.3157,127.6866,16969.0
2019-02-14 11:00:00,134.25,134.32,133.93,134.15,17655.0,127.6771,127.7437,127.3728,127.582,17655.0
2019-02-14 11:10:00,134.25,134.62,134.16,134.58,28358.0,127.6771,128.029,127.5915,127.9909,28358.0
2019-02-14 11:20:00,134.57,134.58,134.3,134.42,23893.0,127.9814,127.9909,127.7246,127.8388,23893.0
2019-02-14 11:30:00,134.44,134.7,134.35,134.65,27217.0,127.8578,128.1051,127.7722,128.0575,27217.0
2019-02-14 11:40:00,134.63,134.89,134.63,134.81,11068.0,128.0385,128.2858,128.0385,128.2097,11068.0
2019-02-14 11:50:00,134.8,134.81,134.62,134.69,10166.0,128.2002,128.2097,128.029,128.0956,10166.0
2019-02-14 12:00:00,134.68,134.91,134.68,134.88,11707.0,128.086,128.3048,128.086,128.2763,11707.0
2019-02-14 12:10:00,134.88,135.09,134.86,135.09,21722.0,128.2763,128.476,128.2572,128.476,21722.0
2019-02-14 12:20:00,135.15,135.33,135.15,135.25,13841.0,128.533,128.7042,128.533,128.6281,13841.0
2019-02-14 12:30:00,135.27,135.37,135.2,135.36,11928.0,128.6472,128.7423,128.5806,128.7328,11928.0
2019-02-14 12:40:00,135.36,135.48,135.28,135.28,16598.0,128.7328,128.8469,128.6567,128.6567,16598.0
2019-02-14 12:50:00,135.21,135.48,135.17,135.46,14467.0,128.5901,128.8469,128.5521,128.8279,14467.0
2019-02-14 13:00:00,135.48,135.51,135.17,135.17,16445.0,128.8469,128.8754,128.5521,128.5521,16445.0
2019-02-14 13:10:00,135.14,135.35,135.09,135.13,11018.0,128.5235,128.7232,128.476,128.514,11018.0
2019-02-14 13:20:00,135.14,135.14,134.81,134.94,6910.0,128.5235,128.5235,128.2097,128.3333,6910.0
2019-02-14 13:30:00,134.97,135.04,134.89,134.89,4753.0,128.3618,128.4284,128.2858,128.2858,4753.0
2019-02-14 13:40:00,134.96,134.96,134.74,134.84,6624.0,128.3523,128.3523,128.1431,128.2382,6624.0
2019-02-14 13:50:00,134.84,135.02,134.8,134.85,11090.0,128.2382,128.4094,128.2002,128.2477,11090.0
2019-02-14 14:00:00,134.79,134.9,134.71,134.9,7843.0,128.1907,128.2953,128.1146,128.2953,7843.0
2019-02-14 14:10:00,134.87,134.87,134.75,134.82,3785.0,128.2667,128.2667,128.1526,128.2192,3785.0
2019-02-14 14:20:00,134.83,135.0,134.78,134.85,9322.0,128.2287,128.3904,128.1811,128.2477,9322.0
2019-02-14 14:30:00,134.83,134.91,134.72,134.82,7273.0,128.2287,128.3048,128.1241,128.2192,7273.0
2019-02-14 14:40:00,134.84,134.91,134.83,134.87,9231.0,128.2382,128.3048,128.2287,128.2667,9231.0
2019-02-14 14:50:00,134.86,134.86,134.6,134.66,7349.0,128.2572,128.2572,128.01,128.067,7349.0
2019-02-14 15:00:00,134.71,135.05,134.67,134.75,7728.0,128.1146,128.4379,128.0765,128.1526,7728.0
2019-02-14 15:10:00,134.75,134.92,134.6,134.85,8741.0,128.1526,128.3143,128.01,128.2477,8741.0
2019-02-14 15:20:00,134.8,134.84,134.65,134.67,7585.0,128.2002,128.2382,128.0575,128.0765,7585.0
2019-02-14 15:30:00,134.65,134.93,134.65,134.85,12534.0,128.0575,128.3238,128.0575,128.2477,12534.0
2019-02-14 15:40:00,134.84,135.01,134.72,134.72,63413.0,128.2382,128.3999,128.1241,128.1241,63413.0
2019-02-14 15:50:00,134.71,134.76,134.33,134.39,87463.0,128.1146,128.1621,127.7532,127.8102,87463.0
2019-02-15 09:30:00,135.32,135.47,134.58,135.2,63675.0,128.6947,128.8374,127.9909,128.5806,63675.0
2019-02-15 09:40:00,135.5,136.16,135.42,135.93,18148.0,128.8659,129.4936,128.7898,129.2748,18148.0
2019-02-15 09:50:00,135.93,135.93,135.17,135.17,26403.0,129.2748,129.2748,128.5521,128.5521,26403.0
2019-02-15 10:00:00,135.23,135.31,134.46,135.02,29885.0,128.6091,128.6852,127.8768,128.4094,29885.0
2019-02-15 10:10:00,135.06,135.1,134.79,135.0,19827.0,128.4474,128.4855,128.1907,128.3904,19827.0
2019-02-15 10:20:00,135.0,135.48,135.0,135.3,17996.0,128.3904,128.8469,128.3904,128.6757,17996.0
2019-02-15 10:30:00,135.18,135.37,135.14,135.37,9972.0,128.5616,128.7423,128.5235,128.7423,9972.0
2019-02-15 10:40:00,135.4,135.63,135.37,135.52,18184.0,128.7708,128.9895,128.7423,128.8849,18184.0
2019-02-15 10:50:00,135.47,135.53,135.26,135.26,13894.0,128.8374,128.8944,128.6376,128.6376,13894.0
2019-02-15 11:00:00,135.32,135.41,135.31,135.34,12647.0,128.6947,128.7803,128.6852,128.7137,12647.0
2019-02-15 11:10:00,135.33,135.33,134.54,134.66,28821.0,128.7042,128.7042,127.9529,128.067,28821.0
2019-02-15 11:20:00,134.64,134.89,134.64,134.7,23116.0,128.048,128.2858,128.048,128.1051,23116.0
2019-02-15 11:30:00,134.7,134.79,134.57,134.62,20669.0,128.1051,128.1907,127.9814,128.029,20669.0
2019-02-15 11:40:00,134.65,134.73,134.46,134.53,7294.0,128.0575,128.1336,127.8768,127.9434,7294.0
2019-02-15 11:50:00,134.49,135.03,134.48,135.0,14300.0,127.9053,128.4189,127.8958,128.3904,14300.0
2019-02-15 12:00:00,135.03,135.06,134.81,134.91,6842.0,128.4189,128.4474,128.2097,128.3048,6842.0
2019-02-15 12:10:00,134.91,135.03,134.87,134.89,9939.0,128.3048,128.4189,128.2667,128.2858,9939.0
2019-02-15 12:20:00,134.91,134.92,134.57,134.61,19582.0,128.3048,128.3143,127.9814,128.0195,19582.0
2019-02-15 12:30:00,134.61,134.79,134.48,134.77,21854.0,128.0195,128.1907,127.8958,128.1716,21854.0
2019-02-15 12:40:00,134.77,135.08,134.76,135.05,16800.0,128.1716,128.4665,128.1621,128.4379,16800.0
2019-02-15 12:50:00,135.05,135.07,134.94,134.99,14765.0,128.4379,128.4569,128.3333,128.3809,14765.0
2019-02-15 13:00:00,135.01,135.05,134.9,135.01,11528.0,128.3999,128.4379,128.2953,128.3999,11528.0
2019-02-15 13:10:00,135.03,135.26,135.0,135.26,11454.0,128.4189,128.6376,128.3904,128.6376,11454.0
2019-02-15 13:20:00,135.29,135.34,135.13,135.13,5301.0,128.6662,128.7137,128.514,128.514,5301.0
2019-02-15 13:30:00,135.15,135.21,135.0,135.17,6850.0,128.533,128.5901,128.3904,128.5521,6850.0
2019-02-15 13:40:00,135.21,135.24,135.08,135.17,8829.0,128.5901,128.6186,128.4665,128.5521,8829.0
2019-02-15 13:50:00,135.17,135.32,135.15,135.23,6976.0,128.5521,128.6947,128.533,128.6091,6976.0
2019-02-15 14:00:00,135.28,135.39,135.25,135.29,6862.0,128.6567,128.7613,128.6281,128.6662,6862.0
2019-02-15 14:10:00,135.29,135.46,135.22,135.46,8863.0,128.6662,128.8279,128.5996,128.8279,8863.0
2019-02-15 14:20:00,135.46,135.75,135.43,135.53,14344.0,128.8279,129.1037,128.7993,128.8944,14344.0
2019-02-15 14:30:00,135.56,135.6,135.42,135.54,9418.0,128.923,128.961,128.7898,128.9039,9418.0
2019-02-15 14:40:00,135.52,135.59,135.46,135.46,13426.0,128.8849,128.9515,128.8279,128.8279,13426.0
2019-02-15 14:50:00,135.46,135.5,135.35,135.42,11603.0,128.8279,128.8659,128.7232,128.7898,11603.0
2019-02-15 15:00:00,135.44,135.44,135.32,135.38,9252.0,128.8088,128.8088,128.6947,128.7518,9252.0
2019-02-15 15:10:00,135.38,135.4,135.27,135.27,11482.0,128.7518,128.7708,128.6472,128.6472,11482.0
2019-02-15 15:20:00,135.29,135.38,135.21,135.35,15372.0,128.6662,128.7518,128.5901,128.7232,15372.0
2019-02-15 15:30:00,135.35,135.65,135.35,135.64,29525.0,128.7232,129.0086,128.7232,128.999,29525.0
2019-02-15 15:40:00,135.64,135.82,135.61,135.77,38574.0,128.999,129.1702,128.9705,129.1227,38574.0
2019-02-15 15:50:00,135.7,135.71,135.46,135.56,86527.0,129.0561,129.0656,128.8279,128.923,86527.0
2019-02-19 09:30:00,135.37,135.37,134.53,135.28,65257.0,128.7423,128.7423,127.9434,128.6567,65257.0
2019-02-19 09:40:00,135.2,135.8,134.93,135.78,23474.0,128.5806,129.1512,128.3238,129.1322,23474.0
2019-02-19 09:50:00,135.76,136.36,135.67,136.28,27220.0,129.1132,129.6838,129.0276,129.6077,27220.0
2019-02-19 10:00:00,136.22,136.26,135.74,135.9,22397.0,129.5506,129.5887,129.0941,129.2463,22397.0
2019-02-19 10:10:00,135.99,136.04,135.75,135.86,18608.0,129.3319,129.3795,129.1037,129.2083,18608.0
2019-02-19 10:20:00,135.86,136.18,135.86,136.0,19305.0,129.2083,129.5126,129.2083,129.3414,19305.0
2019-02-19 10:30:00,135.97,135.97,135.65,135.7,12431.0,129.3129,129.3129,129.0086,129.0561,12431.0
2019-02-19 10:40:00,135.71,136.1,135.7,135.95,15137.0,129.0656,129.4365,129.0561,129.2939,15137.0
2019-02-19 10:50:00,135.94,136.09,135.78,135.85,15687.0,129.2844,129.427,129.1322,129.1988,15687.0
2019-02-19 11:00:00,135.86,136.3,135.85,136.27,14761.0,129.2083,129.6267,129.1988,129.5982,14761.0
2019-02-19 11:10:00,136.24,136.48,136.06,136.14,16334.0,129.5697,129.7979,129.3985,129.4746,16334.0
2019-02-19 11:20:00,136.16,136.23,136.14,136.19,16708.0,129.4936,129.5602,129.4746,129.5221,16708.0
2019-02-19 11:30:00,136.19,136.45,136.18,136.41,17902.0,129.5221,129.7694,129.5126,129.7313,17902.0
2019-02-19 11:40:00,136.38,136.6,136.38,136.52,17321.0,129.7028,129.912,129.7028,129.836,17321.0
2019-02-19 11:50:00,136.51,136.56,136.33,136.53,16652.0,129.8264,129.874,129.6553,129.8455,16652.0
2019-02-19 12:00:00,136.51,136.6,136.46,136.56,10458.0,129.8264,129.912,129.7789,129.874,10458.0
2019-02-19 12:10:00,136.57,136.6,136.47,136.53,10398.0,129.8835,129.912,129.7884,129.8455,10398.0
2019-02-19 12:20:00,136.55,136.59,136.53,136.58,9836.0,129.8645,129.9025,129.8455,129.893,9836.0
2019-02-19 12:30:00,136.58,136.67,136.58,136.58,9917.0,129.893,129.9786,129.893,129.893,9917.0
2019-02-19 12:40:00,136.56,136.58,136.5,136.54,12672.0,129.874,129.893,129.8169,129.855,12672.0
2019-02-19 12:50:00,136.55,136.68,136.53,136.67,14276.0,129.8645,129.9881,129.8455,129.9786,14276.0
2019-02-19 13:00:00,136.67,136.69,136.33,136.48,33850.0,129.9786,129.9976,129.6553,129.7979,33850.0
2019-02-19 13:10:00,136.49,136.49,136.29,136.42,11144.0,129.8074,129.8074,129.6172,129.7409,11144.0
2019-02-19 13:20:00,136.44,136.55,136.38,136.48,7471.0,129.7599,129.8645,129.7028,129.7979,7471.0
2019-02-19 13:30:00,136.44,136.53,136.44,136.5,10012.0,129.7599,129.8455,129.7599,129.8169,10012.0
2019-02-19 13:40:00,136.52,136.52,136.37,136.49,10622.0,129.836,129.836,129.6933,129.8074,10622.0
2019-02-19 13:50:00,136.5,136.53,136.25,136.35,14756.0,129.8169,129.8455,129.5792,129.6743,14756.0
2019-02-19 14:00:00,136.35,136.5,136.27,136.46,15770.0,129.6743,129.8169,129.5982,129.7789,15770.0
2019-02-19 14:10:00,136.47,136.63,136.47,136.57,12784.0,129.7884,129.9406,129.7884,129.8835,12784.0
2019-02-19 14:20:00,136.61,136.75,136.61,136.69,15400.0,129.9216,130.0547,129.9216,129.9976,15400.0
2019-02-19 14:30:00,136.69,136.86,136.68,136.75,18719.0,129.9976,130.1593,129.9881,130.0547,18719.0
2019-02-19 14:40:00,136.77,136.93,136.76,136.82,23633.0,130.0737,130.2259,130.0642,130.1213,23633.0
2019-02-19 14:50:00,136.83,136.96,136.76,136.93,14799.0,130.1308,130.2544,130.0642,130.2259,14799.0
2019-02-19 15:00:00,136.92,137.09,136.9,137.09,16491.0,130.2164,130.378,130.1974,130.378,16491.0
2019-02-19 15:10:00,137.08,137.08,136.91,137.0,28053.0,130.3685,130.3685,130.2069,130.2925,28053.0
2019-02-19 15:20:00,137.0,137.03,136.93,137.03,35070.0,130.2925,130.321,130.2259,130.321,35070.0
2019-02-19 15:30:00,137.05,137.16,136.78,136.81,34352.0,130.34,130.4446,130.0832,130.1118,34352.0
2019-02-19 15:40:00,136.81,137.02,136.52,136.52,52847.0,130.1118,130.3115,129.836,129.836,52847.0
2019-02-19 15:50:00,136.52,136.59,136.24,136.31,116060.0,129.836,129.9025,129.5697,129.6362,116060.0
2019-02-20 09:30:00,135.17,135.9,133.87,135.69,27521.0,128.5521,129.2463,127.3157,129.0466,27521.0
2019-02-20 09:40:00,135.65,135.68,135.17,135.34,10629.0,129.0086,129.0371,128.5521,128.7137,10629.0
2019-02-20 09:50:00,135.14,135.16,134.63,134.87,8948.0,128.5235,128.5425,128.0385,128.2667,8948.0
2019-02-20 10:00:00,134.82,135.09,134.72,134.74,11279.0,128.2192,128.476,128.1241,128.1431,11279.0
2019-02-20 10:10:00,134.7,135.04,134.35,134.9,33067.0,128.1051,128.4284,127.7722,128.2953,33067.0
2019-02-20 10:20:00,134.86,135.3,134.84,135.17,20565.0,128.2572,128.6757,128.2382,128.5521,20565.0
2019-02-20 10:30:00,135.21,135.48,135.11,135.38,18374.0,128.5901,128.8469,128.495,128.7518,18374.0
2019-02-20 10:40:00,135.37,135.54,135.12,135.51,8117.0,128.7423,128.9039,128.5045,128.8754,8117.0
2019-02-20 10:50:00,135.57,135.57,135.1,135.24,9861.0,128.9325,128.9325,128.4855,128.6186,9861.0
2019-02-20 11:00:00,135.25,135.29,134.98,135.13,18459.0,128.6281,128.6662,128.3714,128.514,18459.0
2019-02-20 11:10:00,135.18,135.24,135.04,135.2,8115.0,128.5616,128.6186,128.4284,128.5806,8115.0
2019-02-20 11:20:00,135.2,135.53,135.18,135.52,9205.0,128.5806,128.8944,128.5616,128.8849,9205.0
2019-02-20 11:30:00,135.51,135.57,135.07,135.32,7318.0,128.8754,128.9325,128.4569,128.6947,7318.0
2019-02-20 11:40:00,135.33,135.47,135.23,135.39,9616.0,128.7042,128.8374,128.6091,128.7613,9616.0
2019-02-20 11:50:00,135.36,135.48,135.13,135.25,7800.0,128.7328,128.8469,128.514,128.6281,7800.0
2019-02-20 12:00:00,135.24,135.38,135.13,135.38,7222.0,128.6186,128.7518,128.514,128.7518,7222.0
2019-02-20 12:10:00,135.39,135.62,135.39,135.57,7624.0,128.7613,128.98,128.7613,128.9325,7624.0
2019-02-20 12:20:00,135.5,135.55,135.23,135.23,7114.0,128.8659,128.9134,128.6091,128.6091,7114.0
2019-02-20 12:30:00,135.27,135.4,135.17,135.29,5910.0,128.6472,128.7708,128.5521,128.6662,5910.0
2019-02-20 12:40:00,135.33,135.36,135.16,135.25,6919.0,128.7042,128.7328,128.5425,128.6281,6919.0
2019-02-20 12:50:00,135.27,135.31,135.08,135.25,7877.0,128.6472,128.6852,128.4665,128.6281,7877.0
2019-02-20 13:00:00,135.22,135.4,135.17,135.25,8248.0,128.5996,128.7708,128.5521,128.6281,8248.0
2019-02-20 13:10:00,135.28,135.55,135.24,135.41,6912.0,128.6567,128.9134,128.6186,128.7803,6912.0
2019-02-20 13:20:00,135.43,135.43,135.16,135.34,7890.0,128.7993,128.7993,128.5425,128.7137,7890.0
2019-02-20 13:30:00,135.33,135.36,135.16,135.28,10113.0,128.7042,128.7328,128.5425,128.6567,10113.0
2019-02-20 13:40:00,135.27,135.54,135.22,135.44,9757.0,128.6472,128.9039,128.5996,128.8088,9757.0
2019-02-20 13:50:00,135.44,135.46,135.27,135.28,8014.0,128.8088,128.8279,128.6472,128.6567,8014.0
2019-02-20 14:00:00,135.32,135.58,135.19,135.27,31386.0,128.6947,128.942,128.5711,128.6472,31386.0
2019-02-20 14:10:00,135.23,135.24,134.99,134.99,9517.0,128.6091,128.6186,128.3809,128.3809,9517.0
2019-02-20 14:20:00,135.0,135.06,134.78,134.98,7422.0,128.3904,128.4474,128.1811,128.3714,7422.0
2019-02-20 14:30:00,135.0,135.39,135.0,135.33,12737.0,128.3904,128.7613,128.3904,128.7042,12737.0
2019-02-20 14:40:00,135.28,135.28,134.98,135.11,19222.0,128.6567,128.6567,128.3714,128.495,19222.0
2019-02-20 14:50:00,135.13,135.36,135.13,135.28,6864.0,128.514,128.7328,128.514,128.6567,6864.0
2019-02-20 15:00:00,135.33,135.34,135.04,135.06,12154.0,128.7042,128.7137,128.4284,128.4474,12154.0
2019-02-20 15:10:00,135.1,135.13,134.9,134.99,9962.0,128.4855,128.514,128.2953,128.3809,9962.0
2019-02-20 15:20:00,135.0,135.03,134.77,134.77,11912.0,128.3904,128.4189,128.1716,128.1716,11912.0
2019-02-20 15:30:00,134.79,134.93,134.71,134.8,21969.0,128.1907,128.3238,128.1146,128.2002,21969.0
2019-02-20 15:40:00,134.81,134.93,134.67,134.8,30234.0,128.2097,128.3238,128.0765,128.2002,30234.0
2019-02-20 15:50:00,134.8,134.8,133.96,134.04,281711.0,128.2002,128.2002,127.4013,127.4774,281711.0
2019-02-21 09:30:00,134.09,134.09,133.48,133.56,21598.0,127.5249,127.5249,126.9448,127.0209,21598.0
2019-02-21 09:40:00,133.56,134.23,133.55,133.59,14025.0,127.0209,127.6581,127.0114,127.0494,14025.0
2019-02-21 09:50:00,133.65,133.85,133.39,133.54,11654.0,127.1065,127.2967,126.8592,127.0019,11654.0
2019-02-21 10:00:00,133.63,133.83,133.18,133.44,20482.0,127.0875,127.2777,126.6595,126.9068,20482.0
2019-02-21 10:10:00,133.43,133.55,133.19,133.35,14157.0,126.8972,127.0114,126.669,126.8212,14157.0
2019-02-21 10:20:00,133.44,133.48,133.2,133.38,19441.0,126.9068,126.9448,126.6785,126.8497,19441.0
2019-02-21 10:30:00,133.38,133.69,133.26,133.31,11918.0,126.8497,127.1445,126.7356,126.7831,11918.0
2019-02-21 10:40:00,133.34,133.46,133.16,133.31,11133.0,126.8117,126.9258,126.6405,126.7831,11133.0
2019-02-21 10:50:00,133.26,133.28,132.86,132.88,13886.0,126.7356,126.7546,126.3552,126.3742,13886.0
2019-02-21 11:00:00,132.92,133.14,132.84,133.09,16138.0,126.4122,126.6214,126.3361,126.5739,16138.0
2019-02-21 11:10:00,133.14,133.43,133.14,133.37,8089.0,126.6214,126.8972,126.6214,126.8402,8089.0
2019-02-21 11:20:00,133.34,133.34,132.89,132.92,14061.0,126.8117,126.8117,126.3837,126.4122,14061.0
2019-02-21 11:30:00,132.88,132.88,132.61,132.78,13662.0,126.3742,126.3742,126.1174,126.2791,13662.0
2019-02-21 11:40:00,132.84,133.06,132.64,132.65,8207.0,126.3361,126.5454,126.1459,126.1554,8207.0
2019-02-21 11:50:00,132.7,133.21,132.61,133.17,9171.0,126.203,126.688,126.1174,126.65,9171.0
2019-02-21 12:00:00,133.12,133.2,133.04,133.13,14805.0,126.6024,126.6785,126.5263,126.6119,14805.0
2019-02-21 12:10:00,133.1,133.18,132.98,133.04,9067.0,126.5834,126.6595,126.4693,126.5263,9067.0
2019-02-21 12:20:00,133.08,133.25,133.08,133.12,6295.0,126.5644,126.7261,126.5644,126.6024,6295.0
2019-02-21 12:30:00,133.12,133.3,133.1,133.19,12225.0,126.6024,126.7736,126.5834,126.669,12225.0
2019-02-21 12:40:00,133.2,133.3,132.89,132.93,8842.0,126.6785,126.7736,126.3837,126.4217,8842.0
2019-02-21 12:50:00,132.93,133.04,132.79,132.86,8953.0,126.4217,126.5263,126.2886,126.3552,8953.0
2019-02-21 13:00:00,132.9,132.92,132.66,132.81,15775.0,126.3932,126.4122,126.1649,126.3076,15775.0
2019-02-21 13:10:00,132.82,132.94,132.63,132.73,9705.0,126.3171,126.4312,126.1364,126.2315,9705.0
2019-02-21 13:20:00,132.76,132.78,132.49,132.61,6336.0,126.26,126.2791,126.0033,126.1174,6336.0
2019-02-21 13:30:00,132.6,132.67,132.55,132.56,6505.0,126.1079,126.1745,126.0603,126.0698,6505.0
2019-02-21 13:40:00,132.53,132.56,132.46,132.46,5190.0,126.0413,126.0698,125.9747,125.9747,5190.0
2019-02-21 13:50:00,132.51,132.63,132.41,132.62,11010.0,126.0223,126.1364,125.9272,126.1269,11010.0
2019-02-21 14:00:00,132.62,132.72,132.34,132.34,13727.0,126.1269,126.222,125.8606,125.8606,13727.0
2019-02-21 14:10:00,132.38,132.39,132.2,132.3,9049.0,125.8987,125.9082,125.7275,125.8226,9049.0
2019-02-21 14:20:00,132.27,132.3,132.02,132.17,9522.0,125.794,125.8226,125.5563,125.6989,9522.0
2019-02-21 14:30:00,132.2,132.25,132.13,132.16,10132.0,125.7275,125.775,125.6609,125.6894,10132.0
2019-02-21 14:40:00,132.13,132.13,131.53,131.57,15288.0,125.6609,125.6609,125.0903,125.1283,15288.0
2019-02-21 14:50:00,131.61,131.77,131.49,131.7,14158.0,125.1664,125.3185,125.0522,125.2519,14158.0
2019-02-21 15:00:00,131.69,131.94,131.61,131.89,8643.0,125.2424,125.4802,125.1664,125.4326,8643.0
2019-02-21 15:10:00,131.89,131.97,131.77,131.91,12950.0,125.4326,125.5087,125.3185,125.4517,12950.0
2019-02-21 15:20:00,131.92,131.93,131.57,131.61,15730.0,125.4612,125.4707,125.1283,125.1664,15730.0
2019-02-21 15:30:00,131.59,131.77,131.53,131.74,24199.0,125.1473,125.3185,125.0903,125.29,24199.0
2019-02-21 15:40:00,131.77,132.01,131.69,131.99,42682.0,125.3185,125.5468,125.2424,125.5277,42682.0
2019-02-21 15:50:00,132.0,132.24,131.88,131.95,168390.0,125.5373,125.7655,125.4231,125.4897,168390.0
2019-02-22 09:30:00,131.95,132.41,131.56,131.64,32819.0,125.4897,125.9272,125.1188,125.1949,32819.0
2019-02-22 09:40:00,131.53,131.64,131.1,131.19,18847.0,125.0903,125.1949,124.6813,124.7669,18847.0
2019-02-22 09:50:00,131.19,131.3,130.81,131.05,22887.0,124.7669,124.8715,124.4055,124.6338,22887.0
2019-02-22 10:00:00,131.03,131.56,131.02,131.29,15959.0,124.6147,125.1188,124.6052,124.862,15959.0
2019-02-22 10:10:00,131.23,131.56,131.21,131.38,32172.0,124.805,125.1188,124.7859,124.9476,32172.0
2019-02-22 10:20:00,131.37,131.81,131.35,131.7,11619.0,124.9381,125.3566,124.9191,125.2519,11619.0
2019-02-22 10:30:00,131.67,131.88,131.62,131.66,16845.0,125.2234,125.4231,125.1759,125.2139,16845.0
2019-02-22 10:40:00,131.7,131.76,131.53,131.63,19883.0,125.2519,125.309,125.0903,125.1854,19883.0
2019-02-22 10:50:00,131.58,131.78,131.56,131.63,10025.0,125.1378,125.328,125.1188,125.1854,10025.0
2019-02-22 11:00:00,131.63,132.07,131.45,132.05,25233.0,125.1854,125.6038,125.0142,125.5848,25233.0
2019-02-22 11:10:00,132.04,132.33,132.01,132.23,11002.0,125.5753,125.8511,125.5468,125.756,11002.0
2019-02-22 11:20:00,132.17,132.37,132.12,132.28,11026.0,125.6989,125.8891,125.6514,125.8035,11026.0
2019-02-22 11:30:00,132.27,132.38,132.24,132.32,14819.0,125.794,125.8987,125.7655,125.8416,14819.0
2019-02-22 11:40:00,132.34,132.42,132.28,132.34,17290.0,125.8606,125.9367,125.8035,125.8606,17290.0
2019-02-22 11:50:00,132.35,132.35,131.56,131.56,66517.0,125.8701,125.8701,125.1188,125.1188,66517.0
2019-02-22 12:00:00,131.61,132.04,131.46,132.0,86988.0,125.1664,125.5753,125.0237,125.5373,86988.0
2019-02-22 12:10:00,132.03,132.09,131.8,131.94,29642.0,125.5658,125.6229,125.347,125.4802,29642.0
2019-02-22 12:20:00,131.97,132.08,131.87,131.99,9042.0,125.5087,125.6133,125.4136,125.5277,9042.0
2019-02-22 12:30:00,131.97,132.1,131.78,131.78,14122.0,125.5087,125.6324,125.328,125.328,14122.0
2019-02-22 12:40:00,131.8,131.92,131.68,131.7,33923.0,125.347,125.4612,125.2329,125.2519,33923.0
2019-02-22 12:50:00,131.71,131.81,131.63,131.68,15196.0,125.2615,125.3566,125.1854,125.2329,15196.0
2019-02-22 13:00:00,131.71,131.88,131.64,131.64,15457.0,125.2615,125.4231,125.1949,125.1949,15457.0
2019-02-22 13:10:00,131.64,131.64,131.49,131.58,11916.0,125.1949,125.1949,125.0522,125.1378,11916.0
2019-02-22 13:20:00,131.61,131.71,131.52,131.58,6662.0,125.1664,125.2615,125.0808,125.1378,6662.0
2019-02-22 13:30:00,131.59,131.85,131.59,131.78,9797.0,125.1473,125.3946,125.1473,125.328,9797.0
2019-02-22 13:40:00,131.76,131.87,131.71,131.85,7465.0,125.309,125.4136,125.2615,125.3946,7465.0
2019-02-22 13:50:00,131.88,131.9,131.61,131.74,13711.0,125.4231,125.4422,125.1664,125.29,13711.0
2019-02-22 14:00:00,131.75,131.8,131.69,131.78,11366.0,125.2995,125.347,125.2424,125.328,11366.0
2019-02-22 14:10:00,131.82,131.93,131.8,131.92,10679.0,125.3661,125.4707,125.347,125.4612,10679.0
2019-02-22 14:20:00,131.92,131.92,131.76,131.81,15197.0,125.4612,125.4612,125.309,125.3566,15197.0
2019-02-22 14:30:00,131.83,131.92,131.61,131.61,12135.0,125.3756,125.4612,125.1664,125.1664,12135.0
2019-02-22 14:40:00,131.57,131.8,131.44,131.8,10940.0,125.1283,125.347,125.0047,125.347,10940.0
2019-02-22 14:50:00,131.8,131.96,131.71,131.77,10704.0,125.347,125.4992,125.2615,125.3185,10704.0
2019-02-22 15:00:00,131.8,131.86,131.68,131.71,9776.0,125.347,125.4041,125.2329,125.2615,9776.0
2019-02-22 15:10:00,131.77,131.84,131.74,131.76,8376.0,125.3185,125.3851,125.29,125.309,8376.0
2019-02-22 15:20:00,131.74,131.88,131.72,131.82,13768.0,125.29,125.4231,125.271,125.3661,13768.0
2019-02-22 15:30:00,131.82,131.87,131.65,131.87,36506.0,125.3661,125.4136,125.2044,125.4136,36506.0
2019-02-22 15:40:00,131.89,132.15,131.74,131.77,32787.0,125.4326,125.6799,125.29,125.3185,32787.0
2019-02-22 15:50:00,131.79,131.84,131.42,131.5,172747.0,125.3375,125.3851,124.9857,125.0617,172747.0
2019-02-25 09:30:00,132.41,132.41,131.34,131.81,23068.0,125.9272,125.9272,124.9096,125.3566,23068.0
2019-02-25 09:40:00,131.81,131.81,131.08,131.17,13607.0,125.3566,125.3566,124.6623,124.7479,13607.0
2019-02-25 09:50:00,131.18,131.32,130.56,131.07,23036.0,124.7574,124.8905,124.1678,124.6528,23036.0
2019-02-25 10:00:00,131.21,131.26,130.85,130.99,16080.0,124.7859,124.8335,124.4436,124.5767,16080.0
2019-02-25 10:10:00,130.91,131.52,130.86,131.29,11755.0,124.5006,125.0808,124.4531,124.862,11755.0
2019-02-25 10:20:00,131.3,131.32,130.88,131.11,9240.0,124.8715,124.8905,124.4721,124.6908,9240.0
2019-02-25 10:30:00,131.14,131.58,131.09,131.54,9153.0,124.7194,125.1378,124.6718,125.0998,9153.0
2019-02-25 10:40:00,131.58,131.91,131.56,131.75,9439.0,125.1378,125.4517,125.1188,125.2995,9439.0
2019-02-25 10:50:00,131.72,131.82,131.57,131.6,14806.0,125.271,125.3661,125.1283,125.1568,14806.0
2019-02-25 11:00:00,131.59,131.85,131.48,131.73,16604.0,125.1473,125.3946,125.0427,125.2805,16604.0
2019-02-25 11:10:00,131.7,131.79,131.45,131.45,7369.0,125.2519,125.3375,125.0142,125.0142,7369.0
2019-02-25 11:20:00,131.48,131.75,131.48,131.65,7696.0,125.0427,125.2995,125.0427,125.2044,7696.0
2019-02-25 11:30:00,131.67,131.83,131.6,131.79,15722.0,125.2234,125.3756,125.1568,125.3375,15722.0
2019-02-25 11:40:00,131.77,131.8,131.6,131.67,14913.0,125.3185,125.347,125.1568,125.2234,14913.0
2019-02-25 11:50:00,131.71,131.84,131.6,131.72,8852.0,125.2615,125.3851,125.1568,125.271,8852.0
2019-02-25 12:00:00,131.71,131.71,131.35,131.45,10044.0,125.2615,125.2615,124.9191,125.0142,10044.0
2019-02-25 12:10:00,131.44,131.54,131.32,131.32,9612.0,125.0047,125.0998,124.8905,124.8905,9612.0
2019-02-25 12:20:00,131.36,131.37,131.15,131.22,6922.0,124.9286,124.9381,124.7289,124.7954,6922.0
2019-02-25 12:30:00,131.19,131.24,131.09,131.11,5920.0,124.7669,124.8145,124.6718,124.6908,5920.0
2019-02-25 12:40:00,131.1,131.22,131.02,131.06,7518.0,124.6813,124.7954,124.6052,124.6433,7518.0
2019-02-25 12:50:00,131.04,131.04,130.93,130.98,6195.0,124.6243,124.6243,124.5196,124.5672,6195.0
2019-02-25 13:00:00,130.97,131.0,130.88,130.92,8495.0,124.5577,124.5862,124.4721,124.5101,8495.0
2019-02-25 13:10:00,130.94,130.95,130.79,130.88,15428.0,124.5292,124.5387,124.3865,124.4721,15428.0
2019-02-25 13:20:00,130.89,130.91,130.79,130.82,4603.0,124.4816,124.5006,124.3865,124.415,4603.0
2019-02-25 13:30:00,130.83,130.84,130.62,130.62,6716.0,124.4245,124.4341,124.2248,124.2248,6716.0
2019-02-25 13:40:00,130.64,130.77,130.64,130.75,6130.0,124.2438,124.3675,124.2438,124.3485,6130.0
2019-02-25 13:50:00,130.77,130.83,130.75,130.8,6909.0,124.3675,124.4245,124.3485,124.396,6909.0
2019-02-25 14:00:00,130.8,130.88,130.69,130.88,7600.0,124.396,124.4721,124.2914,124.4721,7600.0
2019-02-25 14:10:00,130.88,130.88,130.8,130.83,7403.0,124.4721,124.4721,124.396,124.4245,7403.0
2019-02-25 14:20:00,130.83,130.83,130.59,130.6,10040.0,124.4245,124.4245,124.1963,124.2058,10040.0
2019-02-25 14:30:00,130.59,130.6,130.48,130.49,9478.0,124.1963,124.2058,124.0917,124.1012,9478.0
2019-02-25 14:40:00,130.5,130.59,130.49,130.53,6415.0,124.1107,124.1963,124.1012,124.1392,6415.0
2019-02-25 14:50:00,130.52,130.62,130.47,130.52,7719.0,124.1297,124.2248,124.0822,124.1297,7719.0
2019-02-25 15:00:00,130.55,130.55,130.4,130.42,8816.0,124.1582,124.1582,124.0156,124.0346,8816.0
2019-02-25 15:10:00,130.4,130.49,130.37,130.45,15524.0,124.0156,124.1012,123.9871,124.0631,15524.0
2019-02-25 15:20:00,130.44,130.45,130.17,130.18,16787.0,124.0536,124.0631,123.7969,123.8064,16787.0
2019-02-25 15:30:00,130.2,130.31,130.17,130.21,22729.0,123.8254,123.93,123.7969,123.8349,22729.0
2019-02-25 15:40:00,130.22,130.28,129.91,129.94,52214.0,123.8444,123.9015,123.5496,123.5781,52214.0
2019-02-25 15:50:00,129.94,130.27,129.92,130.14,135943.0,123.5781,123.892,123.5591,123.7683,135943.0
2019-02-26 09:30:00,130.09,130.33,129.26,129.38,28863.0,123.7208,123.949,122.9314,123.0455,28863.0
2019-02-26 09:40:00,129.42,129.87,129.15,129.56,16126.0,123.0836,123.5115,122.8268,123.2167,16126.0
2019-02-26 09:50:00,129.61,130.03,129.2,129.2,21303.0,123.2643,123.6637,122.8743,122.8743,21303.0
2019-02-26 10:00:00,129.24,129.56,129.07,129.24,40599.0,122.9124,123.2167,122.7507,122.9124,40599.0
2019-02-26 10:10:00,129.25,129.39,128.84,128.88,25183.0,122.9219,123.055,122.532,122.57,25183.0
2019-02-26 10:20:00,128.91,129.24,128.69,128.74,14990.0,122.5985,122.9124,122.3893,122.4369,14990.0
2019-02-26 10:30:00,128.77,129.01,128.68,128.91,17878.0,122.4654,122.6936,122.3798,122.5985,17878.0
2019-02-26 10:40:00,128.86,128.93,128.65,128.8,11787.0,122.551,122.6176,122.3513,122.4939,11787.0
2019-02-26 10:50:00,128.77,128.82,128.43,128.51,15713.0,122.4654,122.513,122.142,122.2181,15713.0
2019-02-26 11:00:00,128.51,129.16,128.5,128.8,18219.0,122.2181,122.8363,122.2086,122.4939,18219.0
2019-02-26 11:10:00,128.79,129.08,128.76,128.94,12285.0,122.4844,122.7602,122.4559,122.6271,12285.0
2019-02-26 11:20:00,128.95,129.06,128.86,128.89,11275.0,122.6366,122.7412,122.551,122.5795,11275.0
2019-02-26 11:30:00,128.88,129.04,128.86,128.93,9653.0,122.57,122.7222,122.551,122.6176,9653.0
2019-02-26 11:40:00,128.96,129.02,128.78,128.78,12646.0,122.6461,122.7032,122.4749,122.4749,12646.0
2019-02-26 11:50:00,128.78,128.89,128.61,128.66,13306.0,122.4749,122.5795,122.3132,122.3608,13306.0
2019-02-26 12:00:00,128.7,129.13,128.7,128.98,16844.0,122.3988,122.8078,122.3988,122.6651,16844.0
2019-02-26 12:10:00,128.98,129.06,128.8,128.96,6573.0,122.6651,122.7412,122.4939,122.6461,6573.0
2019-02-26 12:20:00,128.99,129.09,128.87,128.94,9784.0,122.6746,122.7697,122.5605,122.6271,9784.0
2019-02-26 12:30:00,128.92,128.94,128.75,128.75,7251.0,122.6081,122.6271,122.4464,122.4464,7251.0
2019-02-26 12:40:00,128.78,128.9,128.66,128.7,12847.0,122.4749,122.589,122.3608,122.3988,12847.0
2019-02-26 12:50:00,128.69,128.84,128.61,128.62,8668.0,122.3893,122.532,122.3132,122.3227,8668.0
2019-02-26 13:00:00,128.61,128.69,128.43,128.47,21636.0,122.3132,122.3893,122.142,122.1801,21636.0
2019-02-26 13:10:00,128.45,128.63,128.45,128.5,10992.0,122.1611,122.3323,122.1611,122.2086,10992.0
2019-02-26 13:20:00,128.48,128.58,128.34,128.36,11256.0,122.1896,122.2847,122.0565,122.0755,11256.0
2019-02-26 13:30:00,128.35,128.35,127.92,127.96,18843.0,122.066,122.066,121.657,121.6951,18843.0
2019-02-26 13:40:00,127.98,128.07,127.86,127.95,17871.0,121.7141,121.7997,121.6,121.6855,17871.0
2019-02-26 13:50:00,127.91,128.02,127.63,127.63,21166.0,121.6475,121.7521,121.3812,121.3812,21166.0
2019-02-26 14:00:00,127.65,127.8,127.57,127.74,15129.0,121.4002,121.5429,121.3242,121.4858,15129.0
2019-02-26 14:10:00,127.77,128.07,127.76,127.83,19229.0,121.5144,121.7997,121.5048,121.5714,19229.0
2019-02-26 14:20:00,127.85,128.0,127.79,127.79,11387.0,121.5904,121.7331,121.5334,121.5334,11387.0
2019-02-26 14:30:00,127.82,128.03,127.76,127.99,20902.0,121.5619,121.7616,121.5048,121.7236,20902.0
2019-02-26 14:40:00,128.02,128.07,127.81,127.88,28564.0,121.7521,121.7997,121.5524,121.619,28564.0
2019-02-26 14:50:00,127.91,127.96,127.54,127.62,22037.0,121.6475,121.6951,121.2956,121.3717,22037.0
2019-02-26 15:00:00,127.68,127.95,127.68,127.87,11840.0,121.4288,121.6855,121.4288,121.6095,11840.0
2019-02-26 15:10:00,127.89,128.07,127.82,127.92,18043.0,121.6285,121.7997,121.5619,121.657,18043.0
2019-02-26 15:20:00,127.93,127.97,127.78,127.79,24132.0,121.6665,121.7046,121.5239,121.5334,24132.0
2019-02-26 15:30:00,127.79,127.86,127.62,127.64,55848.0,121.5334,121.6,121.3717,121.3907,55848.0
2019-02-26 15:40:00,127.65,127.79,127.36,127.36,68224.0,121.4002,121.5334,121.1244,121.1244,68224.0
2019-02-26 15:50:00,127.36,127.46,126.98,127.15,294445.0,121.1244,121.2195,120.763,120.9247,294445.0
2019-02-27 09:30:00,126.98,127.08,125.95,126.76,15595.0,120.763,120.8581,119.7835,120.5538,15595.0
2019-02-27 09:40:00,126.74,126.91,126.46,126.71,23655.0,120.5348,120.6965,120.2685,120.5063,23655.0
2019-02-27 09:50:00,126.8,126.92,126.43,126.55,8925.0,120.5918,120.706,120.24,120.3541,8925.0
2019-02-27 10:00:00,126.54,126.88,126.53,126.63,14857.0,120.3446,120.6679,120.3351,120.4302,14857.0
2019-02-27 10:10:00,126.66,126.74,126.15,126.31,46090.0,120.4587,120.5348,119.9737,120.1258,46090.0
2019-02-27 10:20:00,126.24,126.37,125.98,126.03,11632.0,120.0593,120.1829,119.812,119.8595,11632.0
2019-02-27 10:30:00,126.03,126.13,125.8,126.13,12294.0,119.8595,119.9547,119.6408,119.9547,12294.0
2019-02-27 10:40:00,126.19,126.22,125.94,126.01,18145.0,120.0117,120.0402,119.774,119.8405,18145.0
2019-02-27 10:50:00,125.99,126.06,125.92,125.97,44792.0,119.8215,119.8881,119.7549,119.8025,44792.0
2019-02-27 11:00:00,125.97,126.53,125.95,126.53,22922.0,119.8025,120.3351,119.7835,120.3351,22922.0
2019-02-27 11:10:00,126.54,126.62,126.29,126.46,27659.0,120.3446,120.4207,120.1068,120.2685,27659.0
2019-02-27 11:20:00,126.48,126.63,126.44,126.51,19959.0,120.2875,120.4302,120.2495,120.316,19959.0
2019-02-27 11:30:00,126.48,126.56,126.35,126.51,18140.0,120.2875,120.3636,120.1639,120.316,18140.0
2019-02-27 11:40:00,126.5,126.54,126.33,126.49,38357.0,120.3065,120.3446,120.1449,120.297,38357.0
2019-02-27 11:50:00,126.5,126.53,126.34,126.5,21090.0,120.3065,120.3351,120.1544,120.3065,21090.0
2019-02-27 12:00:00,126.5,127.11,126.49,127.05,33795.0,120.3065,120.8867,120.297,120.8296,33795.0
2019-02-27 12:10:00,127.05,127.14,126.88,127.11,22671.0,120.8296,120.9152,120.6679,120.8867,22671.0
2019-02-27 12:20:00,127.08,127.08,126.71,126.71,12823.0,120.8581,120.8581,120.5063,120.5063,12823.0
2019-02-27 12:30:00,126.7,126.7,126.43,126.55,16553.0,120.4967,120.4967,120.24,120.3541,16553.0
2019-02-27 12:40:00,126.61,126.74,126.59,126.65,22733.0,120.4112,120.5348,120.3921,120.4492,22733.0
2019-02-27 12:50:00,126.67,126.74,126.58,126.69,26319.0,120.4682,120.5348,120.3826,120.4872,26319.0
2019-02-27 13:00:00,126.7,127.08,126.67,127.03,31073.0,120.4967,120.8581,120.4682,120.8106,31073.0
2019-02-27 13:10:00,127.02,127.31,126.9,127.19,10946.0,120.8011,121.0769,120.687,120.9628,10946.0
2019-02-27 13:20:00,127.19,127.28,127.01,127.23,15827.0,120.9628,121.0483,120.7916,121.0008,15827.0
2019-02-27 13:30:00,127.21,127.41,127.18,127.34,9914.0,120.9818,121.172,120.9532,121.1054,9914.0
2019-02-27 13:40:00,127.36,127.44,127.19,127.23,10350.0,121.1244,121.2005,120.9628,121.0008,10350.0
2019-02-27 13:50:00,127.3,127.33,127.12,127.32,14902.0,121.0674,121.0959,120.8962,121.0864,14902.0
2019-02-27 14:00:00,127.31,127.31,127.05,127.08,10603.0,121.0769,121.0769,120.8296,120.8581,10603.0
2019-02-27 14:10:00,127.07,127.31,127.0,127.23,10796.0,120.8486,121.0769,120.7821,121.0008,10796.0
2019-02-27 14:20:00,127.24,127.26,127.0,127.03,27477.0,121.0103,121.0293,120.7821,120.8106,27477.0
2019-02-27 14:30:00,127.03,127.22,126.94,127.02,14341.0,120.8106,120.9913,120.725,120.8011,14341.0
2019-02-27 14:40:00,127.01,127.16,126.98,127.09,11660.0,120.7916,120.9342,120.763,120.8677,11660.0
2019-02-27 14:50:00,127.05,127.05,126.87,126.99,13040.0,120.8296,120.8296,120.6584,120.7725,13040.0
2019-02-27 15:00:00,126.98,127.01,126.9,126.96,26549.0,120.763,120.7916,120.687,120.744,26549.0
2019-02-27 15:10:00,126.95,127.36,126.93,127.3,28673.0,120.7345,121.1244,120.7155,121.0674,28673.0
2019-02-27 15:20:00,127.27,127.27,127.06,127.08,38964.0,121.0388,121.0388,120.8391,120.8581,38964.0
2019-02-27 15:30:00,127.08,127.23,127.06,127.18,32486.0,120.8581,121.0008,120.8391,120.9532,32486.0
2019-02-27 15:40:00,127.17,127.18,127.13,127.15,60997.0,120.9437,120.9532,120.9057,120.9247,60997.0
2019-02-27 15:50:00,127.17,127.43,127.15,127.43,189273.0,120.9437,121.191,120.9247,121.191,189273.0
2019-02-28 09:30:00,127.28,127.73,126.59,127.67,17258.0,121.4196,121.8489,120.7614,121.7916,17258.0
2019-02-28 09:40:00,127.8,128.19,126.95,127.24,32825.0,121.9157,122.2877,121.1048,121.3814,32825.0
2019-02-28 09:50:00,127.29,128.03,127.19,127.98,18825.0,121.4291,122.1351,121.3337,122.0874,18825.0
2019-02-28 10:00:00,127.96,128.46,127.88,128.11,48025.0,122.0683,122.5453,121.992,122.2114,48025.0
2019-02-28 10:10:00,128.11,128.29,127.54,127.54,30532.0,122.2114,122.3831,121.6676,121.6676,30532.0
2019-02-28 10:20:00,127.54,127.56,127.02,127.37,23328.0,121.6676,121.6867,121.1716,121.5055,23328.0
2019-02-28 10:30:00,127.42,127.64,127.24,127.55,32757.0,121.5532,121.763,121.3814,121.6772,32757.0
2019-02-28 10:40:00,127.55,127.63,127.2,127.31,20700.0,121.6772,121.7535,121.3433,121.4482,20700.0
2019-02-28 10:50:00,127.33,127.41,127.13,127.14,45702.0,121.4673,121.5436,121.2765,121.2861,45702.0
2019-02-28 11:00:00,127.18,127.51,127.03,127.12,21926.0,121.3242,121.639,121.1811,121.267,21926.0
2019-02-28 11:10:00,127.12,127.21,126.9,126.9,11084.0,121.267,121.3528,121.0571,121.0571,11084.0
2019-02-28 11:20:00,126.9,127.04,126.77,126.99,11700.0,121.0571,121.1907,120.9331,121.143,11700.0
2019-02-28 11:30:00,126.91,126.98,126.75,126.92,12621.0,121.0666,121.1334,120.914,121.0762,12621.0
2019-02-28 11:40:00,126.9,127.03,126.87,126.89,11942.0,121.0571,121.1811,121.0285,121.0476,11942.0
2019-02-28 11:50:00,126.9,127.04,126.85,126.93,6220.0,121.0571,121.1907,121.0094,121.0857,6220.0
2019-02-28 12:00:00,126.98,126.98,126.74,126.89,8343.0,121.1334,121.1334,120.9045,121.0476,8343.0
2019-02-28 12:10:00,126.82,126.87,126.71,126.79,6958.0,120.9808,121.0285,120.8758,120.9522,6958.0
2019-02-28 12:20:00,126.78,127.06,126.78,127.06,9910.0,120.9426,121.2097,120.9426,121.2097,9910.0
2019-02-28 12:30:00,127.04,127.21,126.96,127.21,28002.0,121.1907,121.3528,121.1143,121.3528,28002.0
2019-02-28 12:40:00,127.22,127.28,127.16,127.27,10640.0,121.3624,121.4196,121.3051,121.4101,10640.0
2019-02-28 12:50:00,127.21,127.31,126.97,127.2,12731.0,121.3528,121.4482,121.1239,121.3433,12731.0
2019-02-28 13:00:00,127.24,127.32,127.07,127.07,7807.0,121.3814,121.4578,121.2193,121.2193,7807.0
2019-02-28 13:10:00,127.05,127.11,126.91,127.0,7134.0,121.2002,121.2574,121.0666,121.1525,7134.0
2019-02-28 13:20:00,126.99,127.12,126.99,127.02,5691.0,121.143,121.267,121.143,121.1716,5691.0
2019-02-28 13:30:00,127.05,127.26,127.04,127.21,6600.0,121.2002,121.4005,121.1907,121.3528,6600.0
2019-02-28 13:40:00,127.2,127.2,126.87,126.95,7001.0,121.3433,121.3433,121.0285,121.1048,7001.0
2019-02-28 13:50:00,126.95,127.08,126.92,126.92,11842.0,121.1048,121.2288,121.0762,121.0762,11842.0
2019-02-28 14:00:00,126.95,127.1,126.82,127.03,7000.0,121.1048,121.2479,120.9808,121.1811,7000.0
2019-02-28 14:10:00,126.99,127.09,126.98,127.02,6085.0,121.143,121.2384,121.1334,121.1716,6085.0
2019-02-28 14:20:00,127.06,127.21,127.0,127.18,8584.0,121.2097,121.3528,121.1525,121.3242,8584.0
2019-02-28 14:30:00,127.14,127.14,126.99,127.0,11791.0,121.2861,121.2861,121.143,121.1525,11791.0
2019-02-28 14:40:00,126.98,127.03,126.84,127.01,19182.0,121.1334,121.1811,120.9999,121.162,19182.0
2019-02-28 14:50:00,127.03,127.11,126.93,127.11,10093.0,121.1811,121.2574,121.0857,121.2574,10093.0
2019-02-28 15:00:00,127.07,127.2,126.98,127.16,14154.0,121.2193,121.3433,121.1334,121.3051,14154.0
2019-02-28 15:10:00,127.16,127.21,127.09,127.19,15218.0,121.3051,121.3528,121.2384,121.3337,15218.0
2019-02-28 15:20:00,127.18,127.39,127.16,127.39,28876.0,121.3242,121.5245,121.3051,121.5245,28876.0
2019-02-28 15:30:00,127.39,127.6,127.37,127.47,34672.0,121.5245,121.7249,121.5055,121.6009,34672.0
2019-02-28 15:40:00,127.47,127.48,127.17,127.18,26885.0,121.6009,121.6104,121.3147,121.3242,26885.0
2019-02-28 15:50:00,127.19,127.27,126.95,127.16,102101.0,121.3337,121.4101,121.1048,121.3051,102101.0
2019-03-01 09:30:00,127.61,127.79,126.92,127.19,34623.0,121.7344,121.9061,121.0762,121.3337,34623.0
2019-03-01 09:40:00,127.2,128.15,127.15,128.15,21927.0,121.3433,122.2495,121.2956,122.2495,21927.0
2019-03-01 09:50:00,128.09,128.19,127.69,128.1,10772.0,122.1923,122.2877,121.8107,122.2018,10772.0
2019-03-01 10:00:00,128.02,128.3,127.89,128.25,8162.0,122.1255,122.3926,122.0015,122.3449,8162.0
2019-03-01 10:10:00,128.29,128.5,128.01,128.05,10723.0,122.3831,122.5834,122.116,122.1542,10723.0
2019-03-01 10:20:00,128.07,128.08,127.4,127.63,10243.0,122.1732,122.1828,121.5341,121.7535,10243.0
2019-03-01 10:30:00,127.6,127.73,127.43,127.43,11783.0,121.7249,121.8489,121.5627,121.5627,11783.0
2019-03-01 10:40:00,127.44,127.5,127.04,127.04,15097.0,121.5722,121.6295,121.1907,121.1907,15097.0
2019-03-01 10:50:00,127.11,127.11,126.66,126.97,28054.0,121.2574,121.2574,120.8282,121.1239,28054.0
2019-03-01 11:00:00,127.02,127.1,126.58,126.58,15456.0,121.1716,121.2479,120.7518,120.7518,15456.0
2019-03-01 11:10:00,126.55,126.69,126.32,126.57,16329.0,120.7232,120.8568,120.5038,120.7423,16329.0
2019-03-01 11:20:00,126.56,126.57,126.08,126.13,16850.0,120.7328,120.7423,120.2749,120.3226,16850.0
2019-03-01 11:30:00,126.12,126.17,125.93,126.04,38224.0,120.313,120.3607,120.1318,120.2367,38224.0
2019-03-01 11:40:00,126.07,126.13,125.81,125.83,21965.0,120.2653,120.3226,120.0173,120.0364,21965.0
2019-03-01 11:50:00,125.86,125.86,125.54,125.77,17693.0,120.065,120.065,119.7597,119.9791,17693.0
2019-03-01 12:00:00,125.73,125.73,124.78,124.8,78545.0,119.941,119.941,119.0347,119.0538,78545.0
2019-03-01 12:10:00,124.81,125.14,124.61,124.82,72764.0,119.0633,119.3781,118.8725,119.0729,72764.0
2019-03-01 12:20:00,124.82,125.34,124.76,125.34,15682.0,119.0729,119.5689,119.0156,119.5689,15682.0
2019-03-01 12:30:00,125.34,125.52,125.24,125.32,13704.0,119.5689,119.7406,119.4735,119.5498,13704.0
2019-03-01 12:40:00,125.3,125.63,125.26,125.55,26137.0,119.5308,119.8456,119.4926,119.7693,26137.0
2019-03-01 12:50:00,125.57,125.57,125.25,125.28,23626.0,119.7883,119.7883,119.4831,119.5117,23626.0
2019-03-01 13:00:00,125.28,125.31,124.95,125.02,31582.0,119.5117,119.5403,119.1969,119.2637,31582.0
2019-03-01 13:10:00,125.02,125.16,124.86,124.86,21389.0,119.2637,119.3972,119.111,119.111,21389.0
2019-03-01 13:20:00,124.89,125.05,124.73,124.9,23031.0,119.1396,119.2923,118.987,119.1492,23031.0
2019-03-01 13:30:00,124.87,124.97,124.79,124.9,17569.0,119.1206,119.216,119.0443,119.1492,17569.0
2019-03-01 13:40:00,124.9,125.0,124.78,124.84,16033.0,119.1492,119.2446,119.0347,119.092,16033.0
2019-03-01 13:50:00,124.86,124.86,124.56,124.6,18950.0,119.111,119.111,118.8248,118.863,18950.0
2019-03-01 14:00:00,124.6,124.73,124.57,124.69,10774.0,118.863,118.987,118.8344,118.9489,10774.0
2019-03-01 14:10:00,124.73,124.76,124.45,124.52,16951.0,118.987,119.0156,118.7199,118.7867,16951.0
2019-03-01 14:20:00,124.58,124.58,124.31,124.41,23954.0,118.8439,118.8439,118.5864,118.6817,23954.0
2019-03-01 14:30:00,124.41,124.41,124.23,124.38,21114.0,118.6817,118.6817,118.51,118.6531,21114.0
2019-03-01 14:40:00,124.38,124.46,124.34,124.45,14028.0,118.6531,118.7294,118.615,118.7199,14028.0
2019-03-01 14:50:00,124.46,124.58,124.39,124.41,20456.0,118.7294,118.8439,118.6627,118.6817,20456.0
2019-03-01 15:00:00,124.41,124.44,124.3,124.36,34805.0,118.6817,118.7104,118.5768,118.6341,34805.0
2019-03-01 15:10:00,124.36,124.37,124.1,124.1,30303.0,118.6341,118.6436,118.386,118.386,30303.0
2019-03-01 15:20:00,124.11,124.19,124.04,124.14,27958.0,118.3956,118.4719,118.3288,118.4242,27958.0
2019-03-01 15:30:00,124.15,124.38,124.12,124.38,39106.0,118.4337,118.6531,118.4051,118.6531,39106.0
2019-03-01 15:40:00,124.36,124.66,124.36,124.63,47832.0,118.6341,118.9202,118.6341,118.8916,47832.0
2019-03-01 15:50:00,124.62,124.72,124.47,124.53,156667.0,118.8821,118.9775,118.739,118.7962,156667.0
2019-03-04 09:30:00,124.53,124.71,124.07,124.32,29318.0,118.7962,118.9679,118.3574,118.5959,29318.0
2019-03-04 09:40:00,124.37,124.41,122.83,122.93,44980.0,118.6436,118.6817,117.1745,117.2699,44980.0
2019-03-04 09:50:00,122.83,123.35,122.13,123.09,40072.0,117.1745,117.6706,116.5067,117.4225,40072.0
2019-03-04 10:00:00,123.14,123.24,122.86,123.23,17794.0,117.4702,117.5656,117.2031,117.5561,17794.0
2019-03-04 10:10:00,123.22,123.55,122.81,123.33,39801.0,117.5465,117.8613,117.1554,117.6515,39801.0
2019-03-04 10:20:00,123.32,123.41,123.08,123.22,16594.0,117.6419,117.7278,117.413,117.5465,16594.0
2019-03-04 10:30:00,123.23,123.42,123.02,123.07,17006.0,117.5561,117.7373,117.3557,117.4034,17006.0
2019-03-04 10:40:00,123.06,123.14,122.48,122.52,34767.0,117.3939,117.4702,116.8406,116.8788,34767.0
2019-03-04 10:50:00,122.52,122.59,122.1,122.31,38434.0,116.8788,116.9455,116.4781,116.6784,38434.0
2019-03-04 11:00:00,122.36,122.51,121.95,122.0,32533.0,116.7261,116.8692,116.335,116.3827,32533.0
2019-03-04 11:10:00,122.0,122.43,121.98,122.39,24368.0,116.3827,116.7929,116.3636,116.7548,24368.0
2019-03-04 11:20:00,122.35,122.41,121.84,121.92,26855.0,116.7166,116.7738,116.2301,116.3064,26855.0
2019-03-04 11:30:00,121.86,122.14,121.74,122.1,24056.0,116.2492,116.5163,116.1347,116.4781,24056.0
2019-03-04 11:40:00,122.1,122.15,121.65,121.65,22126.0,116.4781,116.5258,116.0488,116.0488,22126.0
2019-03-04 11:50:00,121.65,121.67,120.85,120.85,25720.0,116.0488,116.0679,115.2857,115.2857,25720.0
2019-03-04 12:00:00,120.89,121.41,120.83,121.29,34892.0,115.3238,115.8199,115.2666,115.7054,34892.0
2019-03-04 12:10:00,121.31,121.34,120.72,120.75,19974.0,115.7245,115.7531,115.1616,115.1903,19974.0
2019-03-04 12:20:00,120.76,121.14,120.76,121.14,20361.0,115.1998,115.5623,115.1998,115.5623,20361.0
2019-03-04 12:30:00,121.12,121.16,120.95,120.98,32674.0,115.5432,115.5814,115.3811,115.4097,32674.0
2019-03-04 12:40:00,120.95,121.0,120.5,120.6,30690.0,115.3811,115.4288,114.9518,115.0472,30690.0
2019-03-04 12:50:00,120.62,120.7,120.42,120.69,15572.0,115.0663,115.1426,114.8755,115.133,15572.0
2019-03-04 13:00:00,120.61,120.61,120.28,120.3,13337.0,115.0567,115.0567,114.7419,114.761,13337.0
2019-03-04 13:10:00,120.33,120.64,120.33,120.52,13293.0,114.7896,115.0853,114.7896,114.9709,13293.0
2019-03-04 13:20:00,120.55,120.76,120.54,120.67,10570.0,114.9995,115.1998,114.9899,115.114,10570.0
2019-03-04 13:30:00,120.67,120.72,120.24,120.34,18266.0,115.114,115.1616,114.7037,114.7991,18266.0
2019-03-04 13:40:00,120.28,120.57,120.03,120.55,39526.0,114.7419,115.0186,114.5034,114.9995,39526.0
2019-03-04 13:50:00,120.56,120.7,120.4,120.69,11153.0,115.009,115.1426,114.8564,115.133,11153.0
2019-03-04 14:00:00,120.72,120.73,120.55,120.65,24131.0,115.1616,115.1712,114.9995,115.0949,24131.0
2019-03-04 14:10:00,120.68,120.68,120.42,120.58,27710.0,115.1235,115.1235,114.8755,115.0281,27710.0
2019-03-04 14:20:00,120.56,120.71,120.52,120.59,20351.0,115.009,115.1521,114.9709,115.0376,20351.0
2019-03-04 14:30:00,120.59,120.65,120.52,120.58,25265.0,115.0376,115.0949,114.9709,115.0281,25265.0
2019-03-04 14:40:00,120.58,120.59,120.17,120.18,27097.0,115.0281,115.0376,114.637,114.6465,27097.0
2019-03-04 14:50:00,120.18,120.35,120.01,120.05,29173.0,114.6465,114.8087,114.4843,114.5225,29173.0
2019-03-04 15:00:00,120.09,120.11,119.76,119.81,33191.0,114.5607,114.5797,114.2459,114.2935,33191.0
2019-03-04 15:10:00,119.84,119.99,119.75,119.79,52888.0,114.3222,114.4653,114.2363,114.2745,52888.0
2019-03-04 15:20:00,119.81,120.24,119.75,120.21,38163.0,114.2935,114.7037,114.2363,114.6751,38163.0
2019-03-04 15:30:00,120.21,120.22,119.81,120.01,75706.0,114.6751,114.6847,114.2935,114.4843,75706.0
2019-03-04 15:40:00,120.0,120.19,119.88,120.12,74338.0,114.4748,114.6561,114.3603,114.5893,74338.0
2019-03-04 15:50:00,120.11,120.17,119.96,120.1,181560.0,114.5797,114.637,114.4366,114.5702,181560.0
2019-03-05 09:30:00,120.4,120.93,118.72,119.7,76006.0,114.8564,115.362,113.2537,114.1886,76006.0
2019-03-05 09:40:00,119.78,120.06,119.39,119.75,39040.0,114.2649,114.532,113.8929,114.2363,39040.0
2019-03-05 09:50:00,119.59,119.59,119.16,119.23,14900.0,114.0837,114.0837,113.6735,113.7403,14900.0
2019-03-05 10:00:00,119.23,119.51,118.26,118.35,15439.0,113.7403,114.0074,112.8149,112.9008,15439.0
2019-03-05 10:10:00,118.42,118.78,118.17,118.68,16304.0,112.9675,113.311,112.7291,113.2156,16304.0
2019-03-05 10:20:00,118.6,118.92,118.45,118.45,11688.0,113.1393,113.4445,112.9962,112.9962,11688.0
2019-03-05 10:30:00,118.46,118.81,118.39,118.68,8945.0,113.0057,113.3396,112.9389,113.2156,8945.0
2019-03-05 10:40:00,118.68,118.77,118.37,118.51,13141.0,113.2156,113.3014,112.9199,113.0534,13141.0
2019-03-05 10:50:00,118.52,118.7,118.25,118.46,14274.0,113.0629,113.2347,112.8054,113.0057,14274.0
2019-03-05 11:00:00,118.44,118.8,118.35,118.77,11658.0,112.9866,113.3301,112.9008,113.3014,11658.0
2019-03-05 11:10:00,118.76,119.09,118.62,119.09,8234.0,113.2919,113.6067,113.1583,113.6067,8234.0
2019-03-05 11:20:00,119.15,119.19,118.68,118.68,16282.0,113.6639,113.7021,113.2156,113.2156,16282.0
2019-03-05 11:30:00,118.67,118.83,118.55,118.76,18502.0,113.206,113.3587,113.0916,113.2919,18502.0
2019-03-05 11:40:00,118.74,118.77,118.45,118.45,14069.0,113.2728,113.3014,112.9962,112.9962,14069.0
2019-03-05 11:50:00,118.38,118.4,117.85,118.03,85956.0,112.9294,112.9485,112.4238,112.5955,85956.0
2019-03-05 12:00:00,118.02,118.03,117.72,117.75,43552.0,112.586,112.5955,112.2998,112.3284,43552.0
2019-03-05 12:10:00,117.77,118.05,117.63,117.67,53349.0,112.3475,112.6146,112.2139,112.2521,53349.0
2019-03-05 12:20:00,117.67,117.79,117.54,117.59,27622.0,112.2521,112.3666,112.1281,112.1758,27622.0
2019-03-05 12:30:00,117.59,117.85,117.59,117.76,29731.0,112.1758,112.4238,112.1758,112.3379,29731.0
2019-03-05 12:40:00,117.79,117.79,117.37,117.52,37410.0,112.3666,112.3666,111.9659,112.109,37410.0
2019-03-05 12:50:00,117.52,117.65,117.46,117.65,26585.0,112.109,112.233,112.0518,112.233,26585.0
2019-03-05 13:00:00,117.66,117.98,117.66,117.8,36625.0,112.2425,112.5478,112.2425,112.3761,36625.0
2019-03-05 13:10:00,117.82,117.97,117.7,117.83,87383.0,112.3952,112.5383,112.2807,112.4047,87383.0
2019-03-05 13:20:00,117.82,117.82,117.38,117.38,30690.0,112.3952,112.3952,111.9754,111.9754,30690.0
2019-03-05 13:30:00,117.4,117.63,117.39,117.54,28071.0,111.9945,112.2139,111.985,112.1281,28071.0
2019-03-05 13:40:00,117.5,117.64,117.37,117.47,27925.0,112.0899,112.2235,111.9659,112.0613,27925.0
2019-03-05 13:50:00,117.51,117.67,117.43,117.56,35085.0,112.0994,112.2521,112.0231,112.1471,35085.0
2019-03-05 14:00:00,117.54,117.66,117.4,117.53,37030.0,112.1281,112.2425,111.9945,112.1185,37030.0
2019-03-05 14:10:00,117.53,117.69,117.39,117.43,33536.0,112.1185,112.2712,111.985,112.0231,33536.0
2019-03-05 14:20:00,117.41,117.41,117.18,117.19,47628.0,112.0041,112.0041,111.7846,111.7942,47628.0
2019-03-05 14:30:00,117.17,117.45,117.17,117.42,39570.0,111.7751,112.0422,111.7751,112.0136,39570.0
2019-03-05 14:40:00,117.47,117.56,117.27,117.27,45978.0,112.0613,112.1471,111.8705,111.8705,45978.0
2019-03-05 14:50:00,117.27,117.43,117.16,117.34,59446.0,111.8705,112.0231,111.7656,111.9373,59446.0
2019-03-05 15:00:00,117.36,117.36,117.05,117.08,39778.0,111.9564,111.9564,111.6606,111.6892,39778.0
2019-03-05 15:10:00,117.11,117.12,116.88,116.95,48388.0,111.7179,111.7274,111.4985,111.5652,48388.0
2019-03-05 15:20:00,116.95,117.1,116.91,116.93,63125.0,111.5652,111.7083,111.5271,111.5462,63125.0
2019-03-05 15:30:00,116.94,117.14,116.84,117.08,91442.0,111.5557,111.7465,111.4603,111.6892,91442.0
2019-03-05 15:40:00,117.08,117.38,117.07,117.17,120484.0,111.6892,111.9754,111.6797,111.7751,120484.0
2019-03-05 15:50:00,117.17,117.26,116.99,117.14,296582.0,111.7751,111.861,111.6034,111.7465,296582.0
2019-03-06 09:30:00,116.97,117.38,116.38,116.49,37437.0,111.5843,111.9754,111.0215,111.1264,37437.0
2019-03-06 09:40:00,116.59,116.88,116.36,116.44,20273.0,111.2218,111.4985,111.0024,111.0787,20273.0
2019-03-06 09:50:00,116.42,116.48,115.52,115.76,52662.0,111.0596,111.1169,110.2011,110.43,52662.0
2019-03-06 10:00:00,115.78,116.22,115.78,116.05,31038.0,110.4491,110.8688,110.4491,110.7067,31038.0
2019-03-06 10:10:00,116.04,116.13,115.33,115.43,59722.0,110.6971,110.783,110.0198,110.1152,59722.0
2019-03-06 10:20:00,115.41,116.09,115.21,115.85,70899.0,110.0961,110.7448,109.9053,110.5159,70899.0
2019-03-06 10:30:00,115.87,116.22,115.85,115.95,23508.0,110.535,110.8688,110.5159,110.6113,23508.0
2019-03-06 10:40:00,115.94,116.02,115.82,115.86,11157.0,110.6017,110.6781,110.4873,110.5254,11157.0
2019-03-06 10:50:00,115.86,115.94,115.65,115.72,18657.0,110.5254,110.6017,110.3251,110.3919,18657.0
2019-03-06 11:00:00,115.68,115.73,115.46,115.6,17816.0,110.3537,110.4014,110.1438,110.2774,17816.0
2019-03-06 11:10:00,115.59,115.83,115.59,115.75,20701.0,110.2679,110.4968,110.2679,110.4205,20701.0
2019-03-06 11:20:00,115.79,115.79,115.51,115.51,21634.0,110.4586,110.4586,110.1915,110.1915,21634.0
2019-03-06 11:30:00,115.49,115.64,115.12,115.22,16798.0,110.1725,110.3155,109.8195,109.9149,16798.0
2019-03-06 11:40:00,115.17,115.23,115.01,115.03,11926.0,109.8672,109.9244,109.7146,109.7336,11926.0
2019-03-06 11:50:00,115.02,115.03,114.74,114.91,13877.0,109.7241,109.7336,109.457,109.6192,13877.0
2019-03-06 12:00:00,114.92,115.04,114.89,115.04,16211.0,109.6287,109.7432,109.6001,109.7432,16211.0
2019-03-06 12:10:00,115.02,115.02,114.58,114.62,14435.0,109.7241,109.7241,109.3044,109.3425,14435.0
2019-03-06 12:20:00,114.59,114.69,114.43,114.52,18899.0,109.3139,109.4093,109.1613,109.2471,18899.0
2019-03-06 12:30:00,114.55,114.69,114.47,114.58,11093.0,109.2757,109.4093,109.1994,109.3044,11093.0
2019-03-06 12:40:00,114.56,114.6,114.45,114.54,12565.0,109.2853,109.3234,109.1803,109.2662,12565.0
2019-03-06 12:50:00,114.55,114.65,114.44,114.44,9572.0,109.2757,109.3711,109.1708,109.1708,9572.0
2019-03-06 13:00:00,114.44,114.46,114.19,114.21,16211.0,109.1708,109.1899,108.9323,108.9514,16211.0
2019-03-06 13:10:00,114.24,114.36,114.17,114.36,13371.0,108.98,109.0945,108.9132,109.0945,13371.0
2019-03-06 13:20:00,114.32,114.32,114.02,114.04,20521.0,109.0563,109.0563,108.7701,108.7892,20521.0
2019-03-06 13:30:00,114.05,114.27,113.96,114.27,25120.0,108.7988,109.0086,108.7129,109.0086,25120.0
2019-03-06 13:40:00,114.27,114.27,113.95,113.96,16345.0,109.0086,109.0086,108.7034,108.7129,16345.0
2019-03-06 13:50:00,113.95,114.23,113.92,114.23,19822.0,108.7034,108.9705,108.6747,108.9705,19822.0
2019-03-06 14:00:00,114.23,114.31,113.86,113.93,38358.0,108.9705,109.0468,108.6175,108.6843,38358.0
2019-03-06 14:10:00,113.95,114.03,113.57,113.68,30388.0,108.7034,108.7797,108.3409,108.4458,30388.0
2019-03-06 14:20:00,113.68,113.82,113.62,113.67,17051.0,108.4458,108.5793,108.3886,108.4363,17051.0
2019-03-06 14:30:00,113.69,113.74,113.62,113.66,20072.0,108.4553,108.503,108.3886,108.4267,20072.0
2019-03-06 14:40:00,113.63,113.66,113.48,113.48,20196.0,108.3981,108.4267,108.255,108.255,20196.0
2019-03-06 14:50:00,113.53,113.58,113.31,113.34,23983.0,108.3027,108.3504,108.0928,108.1214,23983.0
2019-03-06 15:00:00,113.31,113.52,113.27,113.31,25361.0,108.0928,108.2932,108.0547,108.0928,25361.0
2019-03-06 15:10:00,113.31,113.31,113.08,113.25,24562.0,108.0928,108.0928,107.8734,108.0356,24562.0
2019-03-06 15:20:00,113.27,113.48,113.18,113.26,35542.0,108.0547,108.255,107.9688,108.0451,35542.0
2019-03-06 15:30:00,113.26,113.37,113.21,113.29,32235.0,108.0451,108.1501,107.9974,108.0738,32235.0
2019-03-06 15:40:00,113.29,113.41,113.17,113.26,51149.0,108.0738,108.1882,107.9593,108.0451,51149.0
2019-03-06 15:50:00,113.26,113.59,113.25,113.51,171538.0,108.0451,108.3599,108.0356,108.2836,171538.0
2019-03-07 09:30:00,113.34,113.96,113.09,113.15,40543.0,108.1214,108.7129,107.883,107.9402,40543.0
2019-03-07 09:40:00,113.14,113.4,112.68,112.84,27408.0,107.9307,108.1787,107.4918,107.6445,27408.0
2019-03-07 09:50:00,112.88,113.08,112.54,112.67,24590.0,107.6826,107.8734,107.3583,107.4823,24590.0
2019-03-07 10:00:00,112.58,112.71,112.36,112.48,14252.0,107.3964,107.5205,107.1866,107.301,14252.0
2019-03-07 10:10:00,112.49,112.71,112.42,112.61,17161.0,107.3106,107.5205,107.2438,107.4251,17161.0
2019-03-07 10:20:00,112.6,113.15,112.55,113.08,26097.0,107.4155,107.9402,107.3678,107.8734,26097.0
2019-03-07 10:30:00,113.11,113.42,113.08,113.41,25365.0,107.902,108.1978,107.8734,108.1882,25365.0
2019-03-07 10:40:00,113.43,113.51,112.98,113.1,28981.0,108.2073,108.2836,107.778,107.8925,28981.0
2019-03-07 10:50:00,113.13,113.31,113.09,113.13,31578.0,107.9211,108.0928,107.883,107.9211,31578.0
2019-03-07 11:00:00,113.13,113.21,112.67,112.72,38095.0,107.9211,107.9974,107.4823,107.53,38095.0
2019-03-07 11:10:00,112.73,112.98,112.66,112.94,35576.0,107.5395,107.778,107.4728,107.7399,35576.0
2019-03-07 11:20:00,112.94,113.32,112.88,113.22,27208.0,107.7399,108.1024,107.6826,108.007,27208.0
2019-03-07 11:30:00,113.23,113.41,113.06,113.1,31116.0,108.0165,108.1882,107.8543,107.8925,31116.0
2019-03-07 11:40:00,113.07,113.18,112.89,113.01,26603.0,107.8639,107.9688,107.6922,107.8066,26603.0
2019-03-07 11:50:00,112.98,113.01,112.63,112.67,22234.0,107.778,107.8066,107.4441,107.4823,22234.0
2019-03-07 12:00:00,112.66,112.66,112.28,112.32,24344.0,107.4728,107.4728,107.1103,107.1484,24344.0
2019-03-07 12:10:00,112.35,112.39,112.06,112.11,15124.0,107.177,107.2152,106.9004,106.9481,15124.0
2019-03-07 12:20:00,112.12,112.3,112.01,112.3,38296.0,106.9576,107.1293,106.8527,107.1293,38296.0
2019-03-07 12:30:00,112.26,112.59,112.01,112.54,23317.0,107.0912,107.406,106.8527,107.3583,23317.0
2019-03-07 12:40:00,112.56,112.58,112.43,112.55,16666.0,107.3774,107.3964,107.2533,107.3678,16666.0
2019-03-07 12:50:00,112.55,112.77,112.51,112.72,9240.0,107.3678,107.5777,107.3297,107.53,9240.0
2019-03-07 13:00:00,112.67,112.68,112.53,112.56,9018.0,107.4823,107.4918,107.3487,107.3774,9018.0
2019-03-07 13:10:00,112.55,112.64,112.48,112.58,15004.0,107.3678,107.4537,107.301,107.3964,15004.0
2019-03-07 13:20:00,112.56,112.73,112.55,112.72,17110.0,107.3774,107.5395,107.3678,107.53,17110.0
2019-03-07 13:30:00,112.73,112.77,112.67,112.68,32529.0,107.5395,107.5777,107.4823,107.4918,32529.0
2019-03-07 13:40:00,112.69,112.82,112.69,112.82,13995.0,107.5014,107.6254,107.5014,107.6254,13995.0
2019-03-07 13:50:00,112.84,112.94,112.78,112.81,18091.0,107.6445,107.7399,107.5872,107.6159,18091.0
2019-03-07 14:00:00,112.8,112.87,112.68,112.75,24518.0,107.6063,107.6731,107.4918,107.5586,24518.0
2019-03-07 14:10:00,112.75,112.77,112.37,112.52,85035.0,107.5586,107.5777,107.1961,107.3392,85035.0
2019-03-07 14:20:00,112.5,112.58,112.4,112.53,25685.0,107.3201,107.3964,107.2247,107.3487,25685.0
2019-03-07 14:30:00,112.53,112.54,112.19,112.32,23151.0,107.3487,107.3583,107.0244,107.1484,23151.0
2019-03-07 14:40:00,112.32,112.37,111.98,112.09,32228.0,107.1484,107.1961,106.8241,106.929,32228.0
2019-03-07 14:50:00,112.1,112.2,112.02,112.06,19851.0,106.9385,107.0339,106.8622,106.9004,19851.0
2019-03-07 15:00:00,112.07,112.07,111.85,112.02,15121.0,106.9099,106.9099,106.7001,106.8622,15121.0
2019-03-07 15:10:00,112.04,112.38,112.02,112.37,41783.0,106.8813,107.2057,106.8622,107.1961,41783.0
2019-03-07 15:20:00,112.37,112.53,112.27,112.27,53117.0,107.1961,107.3487,107.1007,107.1007,53117.0
2019-03-07 15:30:00,112.25,112.31,112.12,112.31,44758.0,107.0816,107.1389,106.9576,107.1389,44758.0
2019-03-07 15:40:00,112.33,112.33,112.14,112.23,80967.0,107.158,107.158,106.9767,107.0626,80967.0
2019-03-07 15:50:00,112.23,112.3,111.7,112.26,231361.0,107.0626,107.1293,106.557,107.0912,231361.0
2019-03-08 09:30:00,112.13,112.13,110.52,111.14,58469.0,106.9672,106.9672,105.4313,106.0227,58469.0
2019-03-08 09:40:00,111.3,112.47,111.26,112.17,32038.0,106.1754,107.2915,106.1372,107.0053,32038.0
2019-03-08 09:50:00,112.09,112.39,111.97,112.1,16764.0,106.929,107.2152,106.8145,106.9385,16764.0
2019-03-08 10:00:00,112.06,112.21,111.63,111.73,18524.0,106.9004,107.0435,106.4902,106.5856,18524.0
2019-03-08 10:10:00,111.73,111.91,111.4,111.62,14290.0,106.5856,106.7573,106.2708,106.4806,14290.0
2019-03-08 10:20:00,111.61,111.97,111.54,111.88,10501.0,106.4711,106.8145,106.4043,106.7287,10501.0
2019-03-08 10:30:00,111.93,111.93,111.59,111.59,11324.0,106.7764,106.7764,106.452,106.452,11324.0
2019-03-08 10:40:00,111.54,111.94,111.49,111.82,17184.0,106.4043,106.7859,106.3566,106.6714,17184.0
2019-03-08 10:50:00,111.79,111.79,111.34,111.34,11540.0,106.6428,106.6428,106.2135,106.2135,11540.0
2019-03-08 11:00:00,111.31,111.44,111.23,111.36,13053.0,106.1849,106.3089,106.1086,106.2326,13053.0
2019-03-08 11:10:00,111.32,111.46,111.23,111.23,11548.0,106.1945,106.328,106.1086,106.1086,11548.0
2019-03-08 11:20:00,111.26,111.63,111.19,111.52,12861.0,106.1372,106.4902,106.0704,106.3852,12861.0
2019-03-08 11:30:00,111.54,111.58,111.39,111.44,13078.0,106.4043,106.4425,106.2612,106.3089,13078.0
2019-03-08 11:40:00,111.46,111.72,111.46,111.58,15998.0,106.328,106.576,106.328,106.4425,15998.0
2019-03-08 11:50:00,111.52,111.73,111.45,111.57,11623.0,106.3852,106.5856,106.3185,106.4329,11623.0
2019-03-08 12:00:00,111.52,111.6,111.43,111.5,17633.0,106.3852,106.4616,106.2994,106.3662,17633.0
2019-03-08 12:10:00,111.5,111.72,111.48,111.67,10130.0,106.3662,106.576,106.3471,106.5283,10130.0
2019-03-08 12:20:00,111.68,111.8,111.55,111.71,12865.0,106.5379,106.6524,106.4139,106.5665,12865.0
2019-03-08 12:30:00,111.73,111.73,111.44,111.54,11269.0,106.5856,106.5856,106.3089,106.4043,11269.0
2019-03-08 12:40:00,111.58,111.67,111.43,111.43,7807.0,106.4425,106.5283,106.2994,106.2994,7807.0
2019-03-08 12:50:00,111.43,111.45,111.28,111.33,9702.0,106.2994,106.3185,106.1563,106.204,9702.0
2019-03-08 13:00:00,111.29,111.38,111.19,111.22,10979.0,106.1658,106.2517,106.0704,106.0991,10979.0
2019-03-08 13:10:00,111.22,111.51,111.22,111.44,13427.0,106.0991,106.3757,106.0991,106.3089,13427.0
2019-03-08 13:20:00,111.5,111.71,111.38,111.71,13808.0,106.3662,106.5665,106.2517,106.5665,13808.0
2019-03-08 13:30:00,111.72,111.78,111.52,111.77,13447.0,106.576,106.6333,106.3852,106.6237,13447.0
2019-03-08 13:40:00,111.79,111.92,111.77,111.88,14265.0,106.6428,106.7668,106.6237,106.7287,14265.0
2019-03-08 13:50:00,111.89,111.99,111.82,111.9,7962.0,106.7382,106.8336,106.6714,106.7478,7962.0
2019-03-08 14:00:00,111.94,111.94,111.84,111.93,11264.0,106.7859,106.7859,106.6905,106.7764,11264.0
2019-03-08 14:10:00,111.92,111.92,111.68,111.78,15041.0,106.7668,106.7668,106.5379,106.6333,15041.0
2019-03-08 14:20:00,111.8,111.93,111.54,111.63,67645.0,106.6524,106.7764,106.4043,106.4902,67645.0
2019-03-08 14:30:00,111.65,111.69,111.55,111.57,13704.0,106.5093,106.5474,106.4139,106.4329,13704.0
2019-03-08 14:40:00,111.55,111.72,111.52,111.57,16636.0,106.4139,106.576,106.3852,106.4329,16636.0
2019-03-08 14:50:00,111.57,111.76,111.51,111.56,20514.0,106.4329,106.6142,106.3757,106.4234,20514.0
2019-03-08 15:00:00,111.57,111.6,111.42,111.48,35145.0,106.4329,106.4616,106.2899,106.3471,35145.0
2019-03-08 15:10:00,111.48,111.53,111.17,111.23,24077.0,106.3471,106.3948,106.0514,106.1086,24077.0
2019-03-08 15:20:00,111.23,111.36,111.14,111.32,16855.0,106.1086,106.2326,106.0227,106.1945,16855.0
2019-03-08 15:30:00,111.31,111.48,111.2,111.28,28531.0,106.1849,106.3471,106.08,106.1563,28531.0
2019-03-08 15:40:00,111.28,111.51,111.24,111.45,76254.0,106.1563,106.3757,106.1181,106.3185,76254.0
2019-03-08 15:50:00,111.47,111.93,111.47,111.85,221068.0,106.3375,106.7764,106.3375,106.7001,221068.0
2019-03-11 09:30:00,112.29,112.85,112.09,112.6,27130.0,107.1198,107.654,106.929,107.4155,27130.0
2019-03-11 09:40:00,112.52,112.61,112.22,112.49,23033.0,107.3392,107.4251,107.053,107.3106,23033.0
2019-03-11 09:50:00,112.5,113.2,112.47,112.67,26303.0,107.3201,107.9879,107.2915,107.4823,26303.0
2019-03-11 10:00:00,112.67,112.84,112.52,112.65,13895.0,107.4823,107.6445,107.3392,107.4632,13895.0
2019-03-11 10:10:00,112.65,112.96,112.64,112.88,22051.0,107.4632,107.7589,107.4537,107.6826,22051.0
2019-03-11 10:20:00,112.88,112.98,112.76,112.93,9848.0,107.6826,107.778,107.5682,107.7303,9848.0
2019-03-11 10:30:00,112.99,113.15,112.93,113.03,12716.0,107.7876,107.9402,107.7303,107.8257,12716.0
2019-03-11 10:40:00,113.0,113.2,112.96,113.19,11728.0,107.7971,107.9879,107.7589,107.9784,11728.0
2019-03-11 10:50:00,113.17,113.25,112.89,112.89,19141.0,107.9593,108.0356,107.6922,107.6922,19141.0
2019-03-11 11:00:00,112.9,113.37,112.76,113.0,41932.0,107.7017,108.1501,107.5682,107.7971,41932.0
2019-03-11 11:10:00,112.95,113.32,112.66,112.75,23616.0,107.7494,108.1024,107.4728,107.5586,23616.0
2019-03-11 11:20:00,112.75,112.82,112.47,112.71,15443.0,107.5586,107.6254,107.2915,107.5205,15443.0
2019-03-11 11:30:00,112.77,112.85,112.52,112.62,13358.0,107.5777,107.654,107.3392,107.4346,13358.0
2019-03-11 11:40:00,112.66,112.7,112.41,112.49,10040.0,107.4728,107.5109,107.2343,107.3106,10040.0
2019-03-11 11:50:00,112.45,112.57,112.37,112.38,15024.0,107.2724,107.3869,107.1961,107.2057,15024.0
2019-03-11 12:00:00,112.35,112.56,112.31,112.45,20477.0,107.177,107.3774,107.1389,107.2724,20477.0
2019-03-11 12:10:00,112.46,112.56,112.41,112.41,14121.0,107.282,107.3774,107.2343,107.2343,14121.0
2019-03-11 12:20:00,112.4,112.74,112.39,112.69,19699.0,107.2247,107.5491,107.2152,107.5014,19699.0
2019-03-11 12:30:00,112.65,112.78,112.64,112.69,14729.0,107.4632,107.5872,107.4537,107.5014,14729.0
2019-03-11 12:40:00,112.66,112.91,112.66,112.91,9015.0,107.4728,107.7112,107.4728,107.7112,9015.0
2019-03-11 12:50:00,112.88,113.16,112.87,113.09,18789.0,107.6826,107.9497,107.6731,107.883,18789.0
2019-03-11 13:00:00,113.08,113.23,113.06,113.18,10373.0,107.8734,108.0165,107.8543,107.9688,10373.0
2019-03-11 13:10:00,113.16,113.33,113.12,113.28,8590.0,107.9497,108.1119,107.9116,108.0642,8590.0
2019-03-11 13:20:00,113.3,113.45,113.22,113.43,7310.0,108.0833,108.2264,108.007,108.2073,7310.0
2019-03-11 13:30:00,113.42,113.48,113.32,113.44,14550.0,108.1978,108.255,108.1024,108.2168,14550.0
2019-03-11 13:40:00,113.46,113.46,113.14,113.23,11270.0,108.2359,108.2359,107.9307,108.0165,11270.0
2019-03-11 13:50:00,113.23,113.4,113.2,113.32,13700.0,108.0165,108.1787,107.9879,108.1024,13700.0
2019-03-11 14:00:00,113.32,113.34,113.18,113.23,11609.0,108.1024,108.1214,107.9688,108.0165,11609.0
2019-03-11 14:10:00,113.26,113.27,113.16,113.25,10042.0,108.0451,108.0547,107.9497,108.0356,10042.0
2019-03-11 14:20:00,113.28,113.35,113.22,113.28,9799.0,108.0642,108.131,108.007,108.0642,9799.0
2019-03-11 14:30:00,113.29,113.34,113.13,113.23,11932.0,108.0738,108.1214,107.9211,108.0165,11932.0
2019-03-11 14:40:00,113.2,113.21,112.93,112.98,14896.0,107.9879,107.9974,107.7303,107.778,14896.0
2019-03-11 14:50:00,113.0,113.21,112.99,113.19,9754.0,107.7971,107.9974,107.7876,107.9784,9754.0
2019-03-11 15:00:00,113.18,113.18,113.04,113.08,13245.0,107.9688,107.9688,107.8353,107.8734,13245.0
2019-03-11 15:10:00,113.12,113.23,113.05,113.22,16583.0,107.9116,108.0165,107.8448,108.007,16583.0
2019-03-11 15:20:00,113.21,113.49,113.19,113.26,44857.0,107.9974,108.2645,107.9784,108.0451,44857.0
2019-03-11 15:30:00,113.28,113.48,113.26,113.38,28861.0,108.0642,108.255,108.0451,108.1596,28861.0
2019-03-11 15:40:00,113.37,113.6,113.36,113.57,38282.0,108.1501,108.3695,108.1405,108.3409,38282.0
2019-03-11 15:50:00,113.57,113.59,113.37,113.56,102884.0,108.3409,108.3599,108.1501,108.3313,102884.0
2019-03-12 09:30:00,113.99,114.75,113.99,114.7,22776.0,108.7415,109.4665,108.7415,109.4188,22776.0
2019-03-12 09:40:00,114.69,115.11,114.56,115.11,14507.0,109.4093,109.81,109.2853,109.81,14507.0
2019-03-12 09:50:00,115.13,115.89,115.13,115.46,47263.0,109.829,110.554,109.829,110.1438,47263.0
2019-03-12 10:00:00,115.43,115.43,115.1,115.19,13217.0,110.1152,110.1152,109.8004,109.8863,13217.0
2019-03-12 10:10:00,115.17,115.31,114.97,115.13,16671.0,109.8672,110.0007,109.6764,109.829,16671.0
2019-03-12 10:20:00,115.17,115.76,115.04,115.76,39454.0,109.8672,110.43,109.7432,110.43,39454.0
2019-03-12 10:30:00,115.72,115.92,115.51,115.69,29776.0,110.3919,110.5827,110.1915,110.3632,29776.0
2019-03-12 10:40:00,115.67,115.71,114.97,114.97,18027.0,110.3442,110.3823,109.6764,109.6764,18027.0
2019-03-12 10:50:00,114.91,115.03,114.82,114.92,20114.0,109.6192,109.7336,109.5333,109.6287,20114.0
2019-03-12 11:00:00,114.89,115.34,114.84,115.29,32489.0,109.6001,110.0294,109.5524,109.9817,32489.0
2019-03-12 11:10:00,115.3,115.37,114.98,114.99,14475.0,109.9912,110.058,109.6859,109.6955,14475.0
2019-03-12 11:20:00,115.01,115.08,114.79,114.86,8423.0,109.7146,109.7813,109.5047,109.5715,8423.0
2019-03-12 11:30:00,114.85,115.09,114.8,115.04,6044.0,109.5619,109.7909,109.5142,109.7432,6044.0
2019-03-12 11:40:00,115.01,115.16,114.93,114.93,7912.0,109.7146,109.8576,109.6382,109.6382,7912.0
2019-03-12 11:50:00,114.95,115.06,114.94,114.99,12146.0,109.6573,109.7623,109.6478,109.6955,12146.0
2019-03-12 12:00:00,115.01,115.11,114.95,115.06,11014.0,109.7146,109.81,109.6573,109.7623,11014.0
2019-03-12 12:10:00,115.05,115.09,114.99,115.02,12625.0,109.7527,109.7909,109.6955,109.7241,12625.0
2019-03-12 12:20:00,115.04,115.26,115.03,115.23,19299.0,109.7432,109.953,109.7336,109.9244,19299.0
2019-03-12 12:30:00,115.19,115.2,115.05,115.15,13418.0,109.8863,109.8958,109.7527,109.8481,13418.0
2019-03-12 12:40:00,115.16,115.22,115.12,115.21,13566.0,109.8576,109.9149,109.8195,109.9053,13566.0
2019-03-12 12:50:00,115.2,115.32,115.13,115.32,11415.0,109.8958,110.0103,109.829,110.0103,11415.0
2019-03-12 13:00:00,115.31,115.62,115.31,115.62,15865.0,110.0007,110.2965,110.0007,110.2965,15865.0
2019-03-12 13:10:00,115.63,115.63,115.24,115.41,15834.0,110.306,110.306,109.934,110.0961,15834.0
2019-03-12 13:20:00,115.42,115.61,115.41,115.51,10974.0,110.1057,110.2869,110.0961,110.1915,10974.0
2019-03-12 13:30:00,115.51,115.6,115.45,115.52,10382.0,110.1915,110.2774,110.1343,110.2011,10382.0
2019-03-12 13:40:00,115.51,115.59,115.38,115.59,11290.0,110.1915,110.2679,110.0675,110.2679,11290.0
2019-03-12 13:50:00,115.6,115.69,115.45,115.49,7437.0,110.2774,110.3632,110.1343,110.1725,7437.0
2019-03-12 14:00:00,115.48,115.56,115.44,115.56,9312.0,110.1629,110.2392,110.1248,110.2392,9312.0
2019-03-12 14:10:00,115.56,115.74,115.54,115.57,12779.0,110.2392,110.4109,110.2202,110.2488,12779.0
2019-03-12 14:20:00,115.58,115.61,115.39,115.46,11808.0,110.2583,110.2869,110.0771,110.1438,11808.0
2019-03-12 14:30:00,115.49,115.52,115.34,115.44,9691.0,110.1725,110.2011,110.0294,110.1248,9691.0
2019-03-12 14:40:00,115.43,115.52,115.33,115.51,7547.0,110.1152,110.2011,110.0198,110.1915,7547.0
2019-03-12 14:50:00,115.5,115.62,115.48,115.58,15233.0,110.182,110.2965,110.1629,110.2583,15233.0
2019-03-12 15:00:00,115.5,115.66,115.5,115.66,17481.0,110.182,110.3346,110.182,110.3346,17481.0
2019-03-12 15:10:00,115.63,115.65,115.21,115.33,35328.0,110.306,110.3251,109.9053,110.0198,35328.0
2019-03-12 15:20:00,115.3,115.53,115.22,115.47,37423.0,109.9912,110.2106,109.9149,110.1534,37423.0
2019-03-12 15:30:00,115.47,115.58,115.4,115.48,32744.0,110.1534,110.2583,110.0866,110.1629,32744.0
2019-03-12 15:40:00,115.47,115.83,115.44,115.64,64173.0,110.1534,110.4968,110.1248,110.3155,64173.0
2019-03-12 15:50:00,115.63,115.72,115.45,115.59,136386.0,110.306,110.3919,110.1343,110.2679,136386.0
2019-03-13 09:30:00,116.28,117.35,115.79,117.33,47074.0,110.9261,111.9468,110.4586,111.9277,47074.0
2019-03-13 09:40:00,117.11,117.57,116.38,116.38,23962.0,111.7179,112.1567,111.0215,111.0215,23962.0
2019-03-13 09:50:00,116.35,116.72,116.33,116.43,21173.0,110.9929,111.3458,110.9738,111.0692,21173.0
2019-03-13 10:00:00,116.4,117.46,116.34,117.39,24070.0,111.0406,112.0518,110.9833,111.985,24070.0
2019-03-13 10:10:00,117.36,117.96,117.17,117.83,35022.0,111.9564,112.5287,111.7751,112.4047,35022.0
2019-03-13 10:20:00,117.83,117.9,117.51,117.57,28048.0,112.4047,112.4715,112.0994,112.1567,28048.0
2019-03-13 10:30:00,117.57,117.84,117.56,117.82,25450.0,112.1567,112.4143,112.1471,112.3952,25450.0
2019-03-13 10:40:00,117.77,117.87,117.59,117.75,17735.0,112.3475,112.4429,112.1758,112.3284,17735.0
2019-03-13 10:50:00,117.74,117.9,117.48,117.66,12888.0,112.3189,112.4715,112.0708,112.2425,12888.0
2019-03-13 11:00:00,117.68,117.86,117.6,117.73,13596.0,112.2616,112.4333,112.1853,112.3093,13596.0
2019-03-13 11:10:00,117.73,117.8,117.41,117.47,35865.0,112.3093,112.3761,112.0041,112.0613,35865.0
2019-03-13 11:20:00,117.54,117.8,117.54,117.77,20615.0,112.1281,112.3761,112.1281,112.3475,20615.0
2019-03-13 11:30:00,117.82,117.88,117.61,117.66,10279.0,112.3952,112.4524,112.1948,112.2425,10279.0
2019-03-13 11:40:00,117.57,117.68,117.49,117.55,9800.0,112.1567,112.2616,112.0804,112.1376,9800.0
2019-03-13 11:50:00,117.55,117.63,117.47,117.47,8435.0,112.1376,112.2139,112.0613,112.0613,8435.0
2019-03-13 12:00:00,117.48,117.63,117.44,117.46,11177.0,112.0708,112.2139,112.0327,112.0518,11177.0
2019-03-13 12:10:00,117.46,117.62,117.45,117.59,9697.0,112.0518,112.2044,112.0422,112.1758,9697.0
2019-03-13 12:20:00,117.57,117.58,117.39,117.48,7671.0,112.1567,112.1662,111.985,112.0708,7671.0
2019-03-13 12:30:00,117.49,117.49,117.38,117.42,8814.0,112.0804,112.0804,111.9754,112.0136,8814.0
2019-03-13 12:40:00,117.39,117.52,117.37,117.43,8888.0,111.985,112.109,111.9659,112.0231,8888.0
2019-03-13 12:50:00,117.44,117.66,117.42,117.61,7035.0,112.0327,112.2425,112.0136,112.1948,7035.0
2019-03-13 13:00:00,117.64,117.69,117.55,117.57,8357.0,112.2235,112.2712,112.1376,112.1567,8357.0
2019-03-13 13:10:00,117.56,117.66,117.52,117.52,7161.0,112.1471,112.2425,112.109,112.109,7161.0
2019-03-13 13:20:00,117.53,117.62,117.38,117.62,10619.0,112.1185,112.2044,111.9754,112.2044,10619.0
2019-03-13 13:30:00,117.61,117.62,117.46,117.53,6655.0,112.1948,112.2044,112.0518,112.1185,6655.0
2019-03-13 13:40:00,117.53,117.61,117.44,117.61,8027.0,112.1185,112.1948,112.0327,112.1948,8027.0
2019-03-13 13:50:00,117.59,117.79,117.5,117.78,10229.0,112.1758,112.3666,112.0899,112.357,10229.0
2019-03-13 14:00:00,117.77,117.99,117.75,117.94,14712.0,112.3475,112.5573,112.3284,112.5096,14712.0
2019-03-13 14:10:00,117.94,118.04,117.87,117.99,15091.0,112.5096,112.605,112.4429,112.5573,15091.0
2019-03-13 14:20:00,117.99,118.11,117.93,118.1,16895.0,112.5573,112.6718,112.5001,112.6623,16895.0
2019-03-13 14:30:00,118.08,118.1,117.9,118.07,17307.0,112.6432,112.6623,112.4715,112.6337,17307.0
2019-03-13 14:40:00,118.08,118.1,117.68,117.74,18219.0,112.6432,112.6623,112.2616,112.3189,18219.0
2019-03-13 14:50:00,117.73,117.9,117.65,117.87,20336.0,112.3093,112.4715,112.233,112.4429,20336.0
2019-03-13 15:00:00,117.83,117.87,117.63,117.65,12114.0,112.4047,112.4429,112.2139,112.233,12114.0
2019-03-13 15:10:00,117.66,117.69,117.54,117.54,17165.0,112.2425,112.2712,112.1281,112.1281,17165.0
2019-03-13 15:20:00,117.51,117.74,117.44,117.66,18550.0,112.0994,112.3189,112.0327,112.2425,18550.0
2019-03-13 15:30:00,117.64,117.76,117.63,117.75,22235.0,112.2235,112.3379,112.2139,112.3284,22235.0
2019-03-13 15:40:00,117.73,117.78,117.51,117.51,34040.0,112.3093,112.357,112.0994,112.0994,34040.0
2019-03-13 15:50:00,117.51,117.62,117.42,117.48,92171.0,112.0994,112.2044,112.0136,112.0708,92171.0
2019-03-14 09:30:00,117.46,117.7,116.96,117.23,13926.0,112.0518,112.2807,111.5748,111.8323,13926.0
2019-03-14 09:40:00,117.3,117.48,117.17,117.24,7717.0,111.8991,112.0708,111.7751,111.8419,7717.0
2019-03-14 09:50:00,117.28,117.43,117.05,117.17,15837.0,111.88,112.0231,111.6606,111.7751,15837.0
2019-03-14 10:00:00,117.29,117.32,116.71,116.74,13633.0,111.8896,111.9182,111.3363,111.3649,13633.0
2019-03-14 10:10:00,116.72,116.72,116.52,116.69,7754.0,111.3458,111.3458,111.155,111.3172,7754.0
2019-03-14 10:20:00,116.78,116.91,116.68,116.81,10414.0,111.4031,111.5271,111.3077,111.4317,10414.0
2019-03-14 10:30:00,116.79,117.04,116.74,116.9,9481.0,111.4126,111.6511,111.3649,111.5175,9481.0
2019-03-14 10:40:00,116.96,117.18,116.92,117.09,13973.0,111.5748,111.7846,111.5366,111.6988,13973.0
2019-03-14 10:50:00,117.06,117.33,117.0,117.29,10079.0,111.6702,111.9277,111.6129,111.8896,10079.0
2019-03-14 11:00:00,117.31,117.47,117.07,117.22,14179.0,111.9087,112.0613,111.6797,111.8228,14179.0
2019-03-14 11:10:00,117.19,117.35,117.14,117.27,10486.0,111.7942,111.9468,111.7465,111.8705,10486.0
2019-03-14 11:20:00,117.24,117.31,117.17,117.28,8922.0,111.8419,111.9087,111.7751,111.88,8922.0
2019-03-14 11:30:00,117.26,118.31,117.13,118.31,29724.0,111.861,112.8626,111.7369,112.8626,29724.0
2019-03-14 11:40:00,118.27,118.32,117.87,118.03,20711.0,112.8245,112.8722,112.4429,112.5955,20711.0
2019-03-14 11:50:00,118.03,118.23,117.69,117.69,16718.0,112.5955,112.7863,112.2712,112.2712,16718.0
2019-03-14 12:00:00,117.71,117.97,117.7,117.91,12942.0,112.2902,112.5383,112.2807,112.481,12942.0
2019-03-14 12:10:00,117.91,118.01,117.88,117.94,14749.0,112.481,112.5764,112.4524,112.5096,14749.0
2019-03-14 12:20:00,117.93,117.96,117.84,117.84,14034.0,112.5001,112.5287,112.4143,112.4143,14034.0
2019-03-14 12:30:00,117.84,118.09,117.83,117.98,19297.0,112.4143,112.6527,112.4047,112.5478,19297.0
2019-03-14 12:40:00,117.97,118.1,117.94,118.07,10782.0,112.5383,112.6623,112.5096,112.6337,10782.0
2019-03-14 12:50:00,118.09,118.11,117.95,117.98,15180.0,112.6527,112.6718,112.5192,112.5478,15180.0
2019-03-14 13:00:00,117.94,118.1,117.92,118.07,21684.0,112.5096,112.6623,112.4906,112.6337,21684.0
2019-03-14 13:10:00,118.05,118.08,117.97,117.97,11148.0,112.6146,112.6432,112.5383,112.5383,11148.0
2019-03-14 13:20:00,117.97,118.04,117.89,118.02,17440.0,112.5383,112.605,112.462,112.586,17440.0
2019-03-14 13:30:00,118.03,118.1,117.67,117.78,8900.0,112.5955,112.6623,112.2521,112.357,8900.0
2019-03-14 13:40:00,117.76,117.8,117.69,117.78,7753.0,112.3379,112.3761,112.2712,112.357,7753.0
2019-03-14 13:50:00,117.75,117.78,117.45,117.57,16103.0,112.3284,112.357,112.0422,112.1567,16103.0
2019-03-14 14:00:00,117.57,117.69,117.53,117.57,9546.0,112.1567,112.2712,112.1185,112.1567,9546.0
2019-03-14 14:10:00,117.59,117.63,117.45,117.54,7704.0,112.1758,112.2139,112.0422,112.1281,7704.0
2019-03-14 14:20:00,117.57,117.71,117.57,117.61,8922.0,112.1567,112.2902,112.1567,112.1948,8922.0
2019-03-14 14:30:00,117.59,117.6,117.5,117.51,14024.0,112.1758,112.1853,112.0899,112.0994,14024.0
2019-03-14 14:40:00,117.53,117.56,117.44,117.5,28860.0,112.1185,112.1471,112.0327,112.0899,28860.0
2019-03-14 14:50:00,117.49,117.77,117.38,117.76,20555.0,112.0804,112.3475,111.9754,112.3379,20555.0
2019-03-14 15:00:00,117.75,117.86,117.72,117.78,20428.0,112.3284,112.4333,112.2998,112.357,20428.0
2019-03-14 15:10:00,117.78,117.79,117.62,117.62,11294.0,112.357,112.3666,112.2044,112.2044,11294.0
2019-03-14 15:20:00,117.59,117.77,117.52,117.76,22581.0,112.1758,112.3475,112.109,112.3379,22581.0
2019-03-14 15:30:00,117.75,117.83,117.65,117.83,17340.0,112.3284,112.4047,112.233,112.4047,17340.0
2019-03-14 15:40:00,117.82,117.82,117.58,117.59,29746.0,112.3952,112.3952,112.1662,112.1758,29746.0
2019-03-14 15:50:00,117.59,117.82,117.56,117.73,83684.0,112.1758,112.3952,112.1471,112.3093,83684.0
2019-03-15 09:30:00,118.04,118.45,117.74,117.96,175761.0,112.605,112.9962,112.3189,112.5287,175761.0
2019-03-15 09:40:00,118.01,118.59,117.84,118.57,10803.0,112.5764,113.1297,112.4143,113.1106,10803.0
2019-03-15 09:50:00,118.5,119.0,118.5,118.92,22234.0,113.0439,113.5208,113.0439,113.4445,22234.0
2019-03-15 10:00:00,118.92,119.25,118.65,119.09,27188.0,113.4445,113.7593,113.187,113.6067,27188.0
2019-03-15 10:10:00,119.08,119.65,119.05,119.38,28437.0,113.5972,114.1409,113.5685,113.8833,28437.0
2019-03-15 10:20:00,119.42,119.47,119.11,119.18,17206.0,113.9215,113.9692,113.6258,113.6926,17206.0
2019-03-15 10:30:00,119.19,119.25,118.76,118.76,13080.0,113.7021,113.7593,113.2919,113.2919,13080.0
2019-03-15 10:40:00,118.82,118.82,118.63,118.65,14196.0,113.3491,113.3491,113.1679,113.187,14196.0
2019-03-15 10:50:00,118.65,118.69,118.33,118.35,15361.0,113.187,113.2251,112.8817,112.9008,15361.0
2019-03-15 11:00:00,118.33,118.49,118.23,118.43,24189.0,112.8817,113.0343,112.7863,112.9771,24189.0
2019-03-15 11:10:00,118.42,118.42,118.2,118.2,10421.0,112.9675,112.9675,112.7577,112.7577,10421.0
2019-03-15 11:20:00,118.21,118.4,118.07,118.39,11510.0,112.7672,112.9485,112.6337,112.9389,11510.0
2019-03-15 11:30:00,118.42,118.5,118.23,118.33,11474.0,112.9675,113.0439,112.7863,112.8817,11474.0
2019-03-15 11:40:00,118.33,118.72,118.22,118.67,23903.0,112.8817,113.2537,112.7768,113.206,23903.0
2019-03-15 11:50:00,118.7,118.78,118.44,118.45,11831.0,113.2347,113.311,112.9866,112.9962,11831.0
2019-03-15 12:00:00,118.46,118.46,118.24,118.3,24251.0,113.0057,113.0057,112.7958,112.8531,24251.0
2019-03-15 12:10:00,118.3,118.57,118.27,118.52,22150.0,112.8531,113.1106,112.8245,113.0629,22150.0
2019-03-15 12:20:00,118.56,118.73,118.55,118.65,13414.0,113.1011,113.2633,113.0916,113.187,13414.0
2019-03-15 12:30:00,118.65,119.06,118.56,119.05,37858.0,113.187,113.5781,113.1011,113.5685,37858.0
2019-03-15 12:40:00,119.06,119.2,119.0,119.17,25563.0,113.5781,113.7116,113.5208,113.683,25563.0
2019-03-15 12:50:00,119.19,119.23,119.03,119.06,11983.0,113.7021,113.7403,113.5495,113.5781,11983.0
2019-03-15 13:00:00,119.08,119.11,118.89,119.01,20563.0,113.5972,113.6258,113.4159,113.5304,20563.0
2019-03-15 13:10:00,119.0,119.11,118.9,118.9,14489.0,113.5208,113.6258,113.4254,113.4254,14489.0
2019-03-15 13:20:00,118.86,118.87,118.74,118.74,12707.0,113.3873,113.3968,113.2728,113.2728,12707.0
2019-03-15 13:30:00,118.74,118.76,118.68,118.72,7113.0,113.2728,113.2919,113.2156,113.2537,7113.0
2019-03-15 13:40:00,118.71,118.77,118.68,118.69,8882.0,113.2442,113.3014,113.2156,113.2251,8882.0
2019-03-15 13:50:00,118.69,118.69,118.58,118.64,7666.0,113.2251,113.2251,113.1202,113.1774,7666.0
2019-03-15 14:00:00,118.63,118.64,118.46,118.48,9761.0,113.1679,113.1774,113.0057,113.0248,9761.0
2019-03-15 14:10:00,118.47,118.62,118.42,118.48,19119.0,113.0152,113.1583,112.9675,113.0248,19119.0
2019-03-15 14:20:00,118.5,118.64,118.49,118.62,14594.0,113.0439,113.1774,113.0343,113.1583,14594.0
2019-03-15 14:30:00,118.59,118.64,118.44,118.5,31755.0,113.1297,113.1774,112.9866,113.0439,31755.0
2019-03-15 14:40:00,118.5,118.82,118.48,118.82,29942.0,113.0439,113.3491,113.0248,113.3491,29942.0
2019-03-15 14:50:00,118.82,118.89,118.78,118.85,30698.0,113.3491,113.4159,113.311,113.3777,30698.0
2019-03-15 15:00:00,118.85,119.0,118.82,118.99,27549.0,113.3777,113.5208,113.3491,113.5113,27549.0
2019-03-15 15:10:00,118.99,119.14,118.98,119.13,35854.0,113.5113,113.6544,113.5018,113.6449,35854.0
2019-03-15 15:20:00,119.13,119.47,119.1,119.45,45702.0,113.6449,113.9692,113.6162,113.9501,45702.0
2019-03-15 15:30:00,119.44,119.47,119.25,119.25,61511.0,113.9406,113.9692,113.7593,113.7593,61511.0
2019-03-15 15:40:00,119.25,119.4,119.06,119.31,59888.0,113.7593,113.9024,113.5781,113.8166,59888.0
2019-03-15 15:50:00,119.31,119.32,119.0,119.25,217679.0,113.8166,113.8261,113.5208,113.7593,217679.0
2019-03-18 09:30:00,119.81,121.09,119.72,120.5,37743.0,114.2935,115.5146,114.2077,114.9518,37743.0
2019-03-18 09:40:00,120.47,120.98,120.09,120.77,19755.0,114.9232,115.4097,114.5607,115.2093,19755.0
2019-03-18 09:50:00,120.78,121.09,120.74,120.78,40092.0,115.2189,115.5146,115.1807,115.2189,40092.0
2019-03-18 10:00:00,120.78,120.82,120.21,120.21,11257.0,115.2189,115.257,114.6751,114.6751,11257.0
2019-03-18 10:10:00,120.21,120.32,120.03,120.27,7026.0,114.6751,114.7801,114.5034,114.7324,7026.0
2019-03-18 10:20:00,120.25,120.29,120.0,120.21,18464.0,114.7133,114.7514,114.4748,114.6751,18464.0
2019-03-18 10:30:00,120.23,120.42,120.11,120.16,11035.0,114.6942,114.8755,114.5797,114.6274,11035.0
2019-03-18 10:40:00,120.21,120.46,120.21,120.43,17168.0,114.6751,114.9136,114.6751,114.885,17168.0
2019-03-18 10:50:00,120.49,120.66,120.44,120.57,23063.0,114.9422,115.1044,114.8945,115.0186,23063.0
2019-03-18 11:00:00,120.58,120.62,120.16,120.24,20468.0,115.0281,115.0663,114.6274,114.7037,20468.0
2019-03-18 11:10:00,120.27,120.36,119.75,119.94,21443.0,114.7324,114.8182,114.2363,114.4176,21443.0
2019-03-18 11:20:00,119.98,120.09,119.85,120.01,15081.0,114.4557,114.5607,114.3317,114.4843,15081.0
2019-03-18 11:30:00,119.98,120.09,119.87,120.03,9641.0,114.4557,114.5607,114.3508,114.5034,9641.0
2019-03-18 11:40:00,120.11,120.15,119.81,119.89,4596.0,114.5797,114.6179,114.2935,114.3699,4596.0
2019-03-18 11:50:00,119.91,120.05,119.76,120.05,12413.0,114.3889,114.5225,114.2459,114.5225,12413.0
2019-03-18 12:00:00,120.05,120.13,119.92,120.05,19080.0,114.5225,114.5988,114.3985,114.5225,19080.0
2019-03-18 12:10:00,120.06,120.26,120.04,120.17,40134.0,114.532,114.7228,114.513,114.637,40134.0
2019-03-18 12:20:00,120.15,120.25,120.1,120.2,7398.0,114.6179,114.7133,114.5702,114.6656,7398.0
2019-03-18 12:30:00,120.18,120.45,120.17,120.45,9583.0,114.6465,114.9041,114.637,114.9041,9583.0
2019-03-18 12:40:00,120.4,120.46,120.33,120.39,15624.0,114.8564,114.9136,114.7896,114.8468,15624.0
2019-03-18 12:50:00,120.41,120.44,120.31,120.41,34903.0,114.8659,114.8945,114.7705,114.8659,34903.0
2019-03-18 13:00:00,120.4,120.43,120.35,120.38,22439.0,114.8564,114.885,114.8087,114.8373,22439.0
2019-03-18 13:10:00,120.38,120.42,120.26,120.38,38136.0,114.8373,114.8755,114.7228,114.8373,38136.0
2019-03-18 13:20:00,120.38,121.16,120.33,121.14,216261.0,114.8373,115.5814,114.7896,115.5623,216261.0
2019-03-18 13:30:00,121.15,121.22,120.93,121.09,31979.0,115.5719,115.6386,115.362,115.5146,31979.0
2019-03-18 13:40:00,121.04,121.17,120.95,121.03,21181.0,115.4669,115.5909,115.3811,115.4574,21181.0
2019-03-18 13:50:00,121.05,121.08,120.77,120.85,12745.0,115.4765,115.5051,115.2093,115.2857,12745.0
2019-03-18 14:00:00,120.79,120.86,120.66,120.74,9815.0,115.2284,115.2952,115.1044,115.1807,9815.0
2019-03-18 14:10:00,120.75,120.81,120.65,120.8,16979.0,115.1903,115.2475,115.0949,115.238,16979.0
2019-03-18 14:20:00,120.73,121.0,120.72,120.99,16246.0,115.1712,115.4288,115.1616,115.4192,16246.0
2019-03-18 14:30:00,120.98,121.01,120.86,120.92,17849.0,115.4097,115.4383,115.2952,115.3524,17849.0
2019-03-18 14:40:00,120.92,121.12,120.9,121.05,19070.0,115.3524,115.5432,115.3334,115.4765,19070.0
2019-03-18 14:50:00,121.02,121.04,120.97,121.04,16557.0,115.4478,115.4669,115.4001,115.4669,16557.0
2019-03-18 15:00:00,121.03,121.04,120.97,121.0,26264.0,115.4574,115.4669,115.4001,115.4288,26264.0
2019-03-18 15:10:00,121.01,121.05,120.96,121.04,22051.0,115.4383,115.4765,115.3906,115.4669,22051.0
2019-03-18 15:20:00,121.03,121.11,120.98,121.01,24385.0,115.4574,115.5337,115.4097,115.4383,24385.0
2019-03-18 15:30:00,121.01,121.21,120.99,121.01,33666.0,115.4383,115.6291,115.4192,115.4383,33666.0
2019-03-18 15:40:00,121.01,121.41,121.01,121.34,46949.0,115.4383,115.8199,115.4383,115.7531,46949.0
2019-03-18 15:50:00,121.33,121.45,121.23,121.37,87379.0,115.7436,115.858,115.6482,115.7817,87379.0
2019-03-19 09:30:00,121.57,122.31,121.5,121.61,25078.0,115.9725,116.6784,115.9057,116.0107,25078.0
2019-03-19 09:40:00,121.61,122.1,121.39,122.07,20775.0,116.0107,116.4781,115.8008,116.4495,20775.0
2019-03-19 09:50:00,122.05,122.1,121.8,122.0,16166.0,116.4304,116.4781,116.1919,116.3827,16166.0
2019-03-19 10:00:00,122.06,122.08,121.93,122.07,11557.0,116.44,116.459,116.3159,116.4495,11557.0
2019-03-19 10:10:00,122.08,122.14,121.83,122.08,11756.0,116.459,116.5163,116.2205,116.459,11756.0
2019-03-19 10:20:00,122.06,122.1,121.76,121.84,14165.0,116.44,116.4781,116.1538,116.2301,14165.0
2019-03-19 10:30:00,121.81,121.97,121.61,121.93,8903.0,116.2015,116.3541,116.0107,116.3159,8903.0
2019-03-19 10:40:00,121.92,122.09,121.89,122.01,12076.0,116.3064,116.4686,116.2778,116.3923,12076.0
2019-03-19 10:50:00,122.03,122.18,121.9,121.9,35665.0,116.4113,116.5544,116.2873,116.2873,35665.0
2019-03-19 11:00:00,121.92,122.1,121.92,122.06,36092.0,116.3064,116.4781,116.3064,116.44,36092.0
2019-03-19 11:10:00,122.0,122.1,121.93,121.98,71288.0,116.3827,116.4781,116.3159,116.3636,71288.0
2019-03-19 11:20:00,121.98,122.42,121.98,122.23,59800.0,116.3636,116.7834,116.3636,116.6021,59800.0
2019-03-19 11:30:00,122.21,122.33,122.08,122.24,57226.0,116.583,116.6975,116.459,116.6117,57226.0
2019-03-19 11:40:00,122.34,122.48,122.31,122.47,17592.0,116.7071,116.8406,116.6784,116.8311,17592.0
2019-03-19 11:50:00,122.5,122.63,122.42,122.58,42124.0,116.8597,116.9837,116.7834,116.936,42124.0
2019-03-19 12:00:00,122.59,123.13,122.54,123.01,26189.0,116.9455,117.4607,116.8978,117.3462,26189.0
2019-03-19 12:10:00,123.11,123.15,123.02,123.1,6452.0,117.4416,117.4798,117.3557,117.4321,6452.0
2019-03-19 12:20:00,123.15,123.15,122.88,122.94,8783.0,117.4798,117.4798,117.2222,117.2794,8783.0
2019-03-19 12:30:00,122.98,123.13,122.97,123.11,11471.0,117.3176,117.4607,117.3081,117.4416,11471.0
2019-03-19 12:40:00,123.14,123.25,122.69,122.7,12719.0,117.4702,117.5752,117.0409,117.0505,12719.0
2019-03-19 12:50:00,122.7,123.08,122.7,123.07,9547.0,117.0505,117.413,117.0505,117.4034,9547.0
2019-03-19 13:00:00,123.11,123.11,122.76,122.76,7800.0,117.4416,117.4416,117.1077,117.1077,7800.0
2019-03-19 13:10:00,122.73,122.97,122.73,122.87,10480.0,117.0791,117.3081,117.0791,117.2127,10480.0
2019-03-19 13:20:00,122.91,122.91,122.8,122.87,9356.0,117.2508,117.2508,117.1459,117.2127,9356.0
2019-03-19 13:30:00,122.86,123.01,122.85,122.93,6607.0,117.2031,117.3462,117.1936,117.2699,6607.0
2019-03-19 13:40:00,122.94,122.96,122.67,122.73,7855.0,117.2794,117.2985,117.0219,117.0791,7855.0
2019-03-19 13:50:00,122.76,122.78,122.62,122.64,6409.0,117.1077,117.1268,116.9742,116.9932,6409.0
2019-03-19 14:00:00,122.66,122.7,122.51,122.53,6904.0,117.0123,117.0505,116.8692,116.8883,6904.0
2019-03-19 14:10:00,122.56,122.68,122.46,122.64,15932.0,116.9169,117.0314,116.8215,116.9932,15932.0
2019-03-19 14:20:00,122.67,122.86,122.62,122.77,5603.0,117.0219,117.2031,116.9742,117.1173,5603.0
2019-03-19 14:30:00,122.8,122.95,122.62,122.82,17433.0,117.1459,117.289,116.9742,117.165,17433.0
2019-03-19 14:40:00,122.84,123.02,122.83,122.83,9346.0,117.184,117.3557,117.1745,117.1745,9346.0
2019-03-19 14:50:00,122.81,122.85,122.65,122.7,9119.0,117.1554,117.1936,117.0028,117.0505,9119.0
2019-03-19 15:00:00,122.71,122.86,122.66,122.77,8675.0,117.06,117.2031,117.0123,117.1173,8675.0
2019-03-19 15:10:00,122.75,122.75,122.47,122.48,10789.0,117.0982,117.0982,116.8311,116.8406,10789.0
2019-03-19 15:20:00,122.44,122.48,122.28,122.32,12824.0,116.8025,116.8406,116.6498,116.688,12824.0
2019-03-19 15:30:00,122.28,122.29,122.05,122.11,24539.0,116.6498,116.6594,116.4304,116.4876,24539.0
2019-03-19 15:40:00,122.1,122.22,122.01,122.2,27229.0,116.4781,116.5926,116.3923,116.5735,27229.0
2019-03-19 15:50:00,122.2,122.73,122.15,122.57,145060.0,116.5735,117.0791,116.5258,116.9265,145060.0
2019-03-20 09:30:00,122.69,122.69,121.71,121.82,34053.0,117.0409,117.0409,116.1061,116.211,34053.0
2019-03-20 09:40:00,121.82,122.33,121.82,122.19,17335.0,116.211,116.6975,116.211,116.564,17335.0
2019-03-20 09:50:00,122.12,122.2,121.89,121.97,16020.0,116.4972,116.5735,116.2778,116.3541,16020.0
2019-03-20 10:00:00,121.94,122.0,121.44,121.44,19869.0,116.3255,116.3827,115.8485,115.8485,19869.0
2019-03-20 10:10:00,121.44,121.44,120.61,120.72,27635.0,115.8485,115.8485,115.0567,115.1616,27635.0
2019-03-20 10:20:00,120.72,121.11,120.47,120.95,14136.0,115.1616,115.5337,114.9232,115.3811,14136.0
2019-03-20 10:30:00,120.96,121.0,120.55,120.66,15877.0,115.3906,115.4288,114.9995,115.1044,15877.0
2019-03-20 10:40:00,120.66,120.84,120.54,120.78,17152.0,115.1044,115.2761,114.9899,115.2189,17152.0
2019-03-20 10:50:00,120.79,120.96,120.66,120.9,12703.0,115.2284,115.3906,115.1044,115.3334,12703.0
2019-03-20 11:00:00,120.9,120.95,120.76,120.76,20801.0,115.3334,115.3811,115.1998,115.1998,20801.0
2019-03-20 11:10:00,120.77,120.87,120.65,120.82,16437.0,115.2093,115.3047,115.0949,115.257,16437.0
2019-03-20 11:20:00,120.82,121.1,120.8,120.84,19220.0,115.257,115.5242,115.238,115.2761,19220.0
2019-03-20 11:30:00,120.85,120.85,120.68,120.72,26842.0,115.2857,115.2857,115.1235,115.1616,26842.0
2019-03-20 11:40:00,120.74,120.85,120.71,120.84,8686.0,115.1807,115.2857,115.1521,115.2761,8686.0
2019-03-20 11:50:00,120.88,120.88,120.42,120.46,14066.0,115.3143,115.3143,114.8755,114.9136,14066.0
2019-03-20 12:00:00,120.5,120.84,120.5,120.81,7874.0,114.9518,115.2761,114.9518,115.2475,7874.0
2019-03-20 12:10:00,120.82,120.9,120.63,120.76,22586.0,115.257,115.3334,115.0758,115.1998,22586.0
2019-03-20 12:20:00,120.74,120.81,120.62,120.78,6895.0,115.1807,115.2475,115.0663,115.2189,6895.0
2019-03-20 12:30:00,120.79,120.83,120.5,120.81,14976.0,115.2284,115.2666,114.9518,115.2475,14976.0
2019-03-20 12:40:00,120.81,120.87,120.62,120.66,11705.0,115.2475,115.3047,115.0663,115.1044,11705.0
2019-03-20 12:50:00,120.64,120.76,120.5,120.71,15463.0,115.0853,115.1998,114.9518,115.1521,15463.0
2019-03-20 13:00:00,120.75,120.75,120.6,120.62,8758.0,115.1903,115.1903,115.0472,115.0663,8758.0
2019-03-20 13:10:00,120.65,121.1,120.64,120.88,39475.0,115.0949,115.5242,115.0853,115.3143,39475.0
2019-03-20 13:20:00,120.94,120.97,120.81,120.84,3857.0,115.3715,115.4001,115.2475,115.2761,3857.0
2019-03-20 13:30:00,120.83,120.88,120.79,120.82,6484.0,115.2666,115.3143,115.2284,115.257,6484.0
2019-03-20 13:40:00,120.84,120.87,120.8,120.86,7180.0,115.2761,115.3047,115.238,115.2952,7180.0
2019-03-20 13:50:00,120.83,120.95,120.8,120.94,9121.0,115.2666,115.3811,115.238,115.3715,9121.0
2019-03-20 14:00:00,120.94,121.87,120.94,121.68,12464.0,115.3715,116.2587,115.3715,116.0774,12464.0
2019-03-20 14:10:00,121.72,121.8,121.13,121.13,17086.0,116.1156,116.1919,115.5528,115.5528,17086.0
2019-03-20 14:20:00,121.22,121.42,121.13,121.42,6946.0,115.6386,115.8294,115.5528,115.8294,6946.0
2019-03-20 14:30:00,121.48,121.59,121.41,121.47,7881.0,115.8867,115.9916,115.8199,115.8771,7881.0
2019-03-20 14:40:00,121.51,121.85,121.47,121.75,12135.0,115.9153,116.2396,115.8771,116.1442,12135.0
2019-03-20 14:50:00,121.8,121.85,121.48,121.7,13692.0,116.1919,116.2396,115.8867,116.0965,13692.0
2019-03-20 15:00:00,121.75,121.83,121.39,121.45,10664.0,116.1442,116.2205,115.8008,115.858,10664.0
2019-03-20 15:10:00,121.49,121.49,121.28,121.44,8437.0,115.8962,115.8962,115.6959,115.8485,8437.0
2019-03-20 15:20:00,121.45,121.49,121.35,121.46,13498.0,115.858,115.8962,115.7626,115.8676,13498.0
2019-03-20 15:30:00,121.43,121.43,120.9,120.92,22621.0,115.839,115.839,115.3334,115.3524,22621.0
2019-03-20 15:40:00,120.9,121.18,120.87,120.9,42617.0,115.3334,115.6005,115.3047,115.3334,42617.0
2019-03-20 15:50:00,120.91,120.92,120.61,120.7,88372.0,115.3429,115.3524,115.0567,115.1426,88372.0
2019-03-21 09:30:00,120.32,120.32,119.51,119.74,22403.0,114.7801,114.7801,114.0074,114.2268,22403.0
2019-03-21 09:40:00,119.89,120.09,119.63,120.03,12593.0,114.3699,114.5607,114.1218,114.5034,12593.0
2019-03-21 09:50:00,120.06,120.78,119.98,120.5,28518.0,114.532,115.2189,114.4557,114.9518,28518.0
2019-03-21 10:00:00,120.61,120.88,120.49,120.85,5981.0,115.0567,115.3143,114.9422,115.2857,5981.0
2019-03-21 10:10:00,120.87,121.2,120.86,121.1,5023.0,115.3047,115.6195,115.2952,115.5242,5023.0
2019-03-21 10:20:00,121.12,121.23,120.86,121.07,5300.0,115.5432,115.6482,115.2952,115.4955,5300.0
2019-03-21 10:30:00,121.14,121.14,120.84,120.84,5040.0,115.5623,115.5623,115.2761,115.2761,5040.0
2019-03-21 10:40:00,120.93,121.37,120.84,121.37,12641.0,115.362,115.7817,115.2761,115.7817,12641.0
2019-03-21 10:50:00,121.35,121.58,121.29,121.58,6427.0,115.7626,115.9821,115.7054,115.9821,6427.0
2019-03-21 11:00:00,121.58,122.2,121.57,121.73,17737.0,115.9821,116.5735,115.9725,116.1251,17737.0
2019-03-21 11:10:00,121.65,121.7,121.5,121.69,4242.0,116.0488,116.0965,115.9057,116.087,4242.0
2019-03-21 11:20:00,121.71,121.94,121.58,121.63,6861.0,116.1061,116.3255,115.9821,116.0297,6861.0
2019-03-21 11:30:00,121.61,121.85,121.57,121.77,7386.0,116.0107,116.2396,115.9725,116.1633,7386.0
2019-03-21 11:40:00,121.76,122.18,121.65,122.12,6780.0,116.1538,116.5544,116.0488,116.4972,6780.0
2019-03-21 11:50:00,122.13,122.26,122.01,122.24,6652.0,116.5067,116.6307,116.3923,116.6117,6652.0
2019-03-21 12:00:00,122.19,122.22,122.08,122.16,5956.0,116.564,116.5926,116.459,116.5353,5956.0
2019-03-21 12:10:00,122.26,122.28,122.07,122.09,4982.0,116.6307,116.6498,116.4495,116.4686,4982.0
2019-03-21 12:20:00,122.08,122.21,122.0,122.01,7400.0,116.459,116.583,116.3827,116.3923,7400.0
2019-03-21 12:30:00,122.01,122.1,121.96,122.07,7035.0,116.3923,116.4781,116.3446,116.4495,7035.0
2019-03-21 12:40:00,122.07,122.18,122.04,122.08,6199.0,116.4495,116.5544,116.4209,116.459,6199.0
2019-03-21 12:50:00,122.03,122.17,121.86,122.05,9765.0,116.4113,116.5449,116.2492,116.4304,9765.0
2019-03-21 13:00:00,122.05,122.28,122.05,122.2,8263.0,116.4304,116.6498,116.4304,116.5735,8263.0
2019-03-21 13:10:00,122.17,122.35,121.97,121.97,9425.0,116.5449,116.7166,116.3541,116.3541,9425.0
2019-03-21 13:20:00,121.96,122.2,121.91,122.19,9726.0,116.3446,116.5735,116.2969,116.564,9726.0
2019-03-21 13:30:00,122.18,122.23,122.02,122.02,8011.0,116.5544,116.6021,116.4018,116.4018,8011.0
2019-03-21 13:40:00,122.06,122.12,121.98,122.1,7201.0,116.44,116.4972,116.3636,116.4781,7201.0
2019-03-21 13:50:00,122.13,122.29,122.06,122.1,8008.0,116.5067,116.6594,116.44,116.4781,8008.0
2019-03-21 14:00:00,122.12,122.21,122.02,122.05,8403.0,116.4972,116.583,116.4018,116.4304,8403.0
2019-03-21 14:10:00,122.06,122.22,122.04,122.1,7513.0,116.44,116.5926,116.4209,116.4781,7513.0
2019-03-21 14:20:00,122.01,122.09,121.97,122.04,8634.0,116.3923,116.4686,116.3541,116.4209,8634.0
2019-03-21 14:30:00,122.04,122.04,121.87,121.94,11806.0,116.4209,116.4209,116.2587,116.3255,11806.0
2019-03-21 14:40:00,121.96,122.0,121.86,121.97,10626.0,116.3446,116.3827,116.2492,116.3541,10626.0
2019-03-21 14:50:00,121.98,121.98,121.73,121.77,10019.0,116.3636,116.3636,116.1251,116.1633,10019.0
2019-03-21 15:00:00,121.77,122.08,121.69,121.94,17841.0,116.1633,116.459,116.087,116.3255,17841.0
2019-03-21 15:10:00,121.9,121.9,121.47,121.61,12305.0,116.2873,116.2873,115.8771,116.0107,12305.0
2019-03-21 15:20:00,121.6,121.92,121.57,121.84,13794.0,116.0011,116.3064,115.9725,116.2301,13794.0
2019-03-21 15:30:00,121.83,122.02,121.73,122.01,37360.0,116.2205,116.4018,116.1251,116.3923,37360.0
2019-03-21 15:40:00,122.0,122.29,121.99,122.18,27516.0,116.3827,116.6594,116.3732,116.5544,27516.0
2019-03-21 15:50:00,122.17,122.29,122.04,122.21,84771.0,116.5449,116.6594,116.4209,116.583,84771.0
2019-03-22 09:30:00,121.81,122.0,121.35,121.38,28606.0,116.2015,116.3827,115.7626,115.7913,28606.0
2019-03-22 09:40:00,121.51,121.61,120.91,120.92,12632.0,115.9153,116.0107,115.3429,115.3524,12632.0
2019-03-22 09:50:00,121.01,121.21,120.78,120.85,23351.0,115.4383,115.6291,115.2189,115.2857,23351.0
2019-03-22 10:00:00,120.85,121.06,120.57,120.75,15250.0,115.2857,115.486,115.0186,115.1903,15250.0
2019-03-22 10:10:00,120.82,120.87,120.56,120.78,10576.0,115.257,115.3047,115.009,115.2189,10576.0
2019-03-22 10:20:00,120.81,120.94,120.65,120.65,13379.0,115.2475,115.3715,115.0949,115.0949,13379.0
2019-03-22 10:30:00,120.68,121.13,120.65,120.95,18353.0,115.1235,115.5528,115.0949,115.3811,18353.0
2019-03-22 10:40:00,120.92,120.96,120.62,120.63,9304.0,115.3524,115.3906,115.0663,115.0758,9304.0
2019-03-22 10:50:00,120.61,120.64,120.34,120.34,9500.0,115.0567,115.0853,114.7991,114.7991,9500.0
2019-03-22 11:00:00,120.36,120.5,120.27,120.27,14382.0,114.8182,114.9518,114.7324,114.7324,14382.0
2019-03-22 11:10:00,120.32,120.37,120.02,120.27,15098.0,114.7801,114.8278,114.4939,114.7324,15098.0
2019-03-22 11:20:00,120.25,120.25,119.8,119.92,12619.0,114.7133,114.7133,114.284,114.3985,12619.0
2019-03-22 11:30:00,119.89,120.03,119.73,119.75,8789.0,114.3699,114.5034,114.2172,114.2363,8789.0
2019-03-22 11:40:00,119.7,119.9,119.62,119.72,9955.0,114.1886,114.3794,114.1123,114.2077,9955.0
2019-03-22 11:50:00,119.64,119.65,119.04,119.09,13591.0,114.1314,114.1409,113.559,113.6067,13591.0
2019-03-22 12:00:00,119.13,119.41,119.1,119.24,11890.0,113.6449,113.912,113.6162,113.7498,11890.0
2019-03-22 12:10:00,119.26,119.35,118.91,118.94,19297.0,113.7689,113.8547,113.435,113.4636,19297.0
2019-03-22 12:20:00,118.95,118.97,118.81,118.89,16243.0,113.4731,113.4922,113.3396,113.4159,16243.0
2019-03-22 12:30:00,118.9,119.1,118.83,118.88,13365.0,113.4254,113.6162,113.3587,113.4064,13365.0
2019-03-22 12:40:00,118.86,118.9,118.63,118.87,8400.0,113.3873,113.4254,113.1679,113.3968,8400.0
2019-03-22 12:50:00,118.89,118.99,118.82,118.94,12063.0,113.4159,113.5113,113.3491,113.4636,12063.0
2019-03-22 13:00:00,118.93,119.35,118.9,119.35,14372.0,113.4541,113.8547,113.4254,113.8547,14372.0
2019-03-22 13:10:00,119.31,119.34,119.1,119.23,38367.0,113.8166,113.8452,113.6162,113.7403,38367.0
2019-03-22 13:20:00,119.2,119.28,119.15,119.25,15371.0,113.7116,113.788,113.6639,113.7593,15371.0
2019-03-22 13:30:00,119.23,119.37,119.08,119.14,15712.0,113.7403,113.8738,113.5972,113.6544,15712.0
2019-03-22 13:40:00,119.14,119.32,119.08,119.12,24516.0,113.6544,113.8261,113.5972,113.6353,24516.0
2019-03-22 13:50:00,119.08,119.1,118.87,119.04,14555.0,113.5972,113.6162,113.3968,113.559,14555.0
2019-03-22 14:00:00,118.99,119.27,118.98,119.23,10511.0,113.5113,113.7784,113.5018,113.7403,10511.0
2019-03-22 14:10:00,119.23,119.53,119.22,119.43,21630.0,113.7403,114.0264,113.7307,113.931,21630.0
2019-03-22 14:20:00,119.36,119.44,119.22,119.27,10468.0,113.8643,113.9406,113.7307,113.7784,10468.0
2019-03-22 14:30:00,119.26,119.37,119.18,119.32,12554.0,113.7689,113.8738,113.6926,113.8261,12554.0
2019-03-22 14:40:00,119.33,119.59,119.33,119.54,20885.0,113.8356,114.0837,113.8356,114.036,20885.0
2019-03-22 14:50:00,119.57,119.73,119.55,119.7,11314.0,114.0646,114.2172,114.0455,114.1886,11314.0
2019-03-22 15:00:00,119.71,119.82,119.36,119.4,17111.0,114.1982,114.3031,113.8643,113.9024,17111.0
2019-03-22 15:10:00,119.42,119.47,119.25,119.4,14275.0,113.9215,113.9692,113.7593,113.9024,14275.0
2019-03-22 15:20:00,119.38,119.45,119.2,119.21,19404.0,113.8833,113.9501,113.7116,113.7212,19404.0
2019-03-22 15:30:00,119.22,119.22,118.87,118.89,53479.0,113.7307,113.7307,113.3968,113.4159,53479.0
2019-03-22 15:40:00,118.93,119.11,118.75,118.96,57286.0,113.4541,113.6258,113.2824,113.4827,57286.0
2019-03-22 15:50:00,118.95,118.97,118.51,118.55,85545.0,113.4731,113.4922,113.0534,113.0916,85545.0
2019-03-25 09:30:00,118.76,118.76,117.64,117.89,18146.0,113.2919,113.2919,112.2235,112.462,18146.0
2019-03-25 09:40:00,117.91,117.92,116.7,116.99,9988.0,112.481,112.4906,111.3267,111.6034,9988.0
2019-03-25 09:50:00,117.05,117.12,116.19,116.25,19641.0,111.6606,111.7274,110.8402,110.8975,19641.0
2019-03-25 10:00:00,116.29,116.61,116.18,116.49,15136.0,110.9356,111.2409,110.8307,111.1264,15136.0
2019-03-25 10:10:00,116.31,116.31,115.86,115.9,12759.0,110.9547,110.9547,110.5254,110.5636,12759.0
2019-03-25 10:20:00,115.9,116.17,115.86,116.07,27358.0,110.5636,110.8211,110.5254,110.7258,27358.0
2019-03-25 10:30:00,116.12,116.31,115.98,115.98,41295.0,110.7734,110.9547,110.6399,110.6399,41295.0
2019-03-25 10:40:00,115.87,115.88,115.51,115.66,35087.0,110.535,110.5445,110.1915,110.3346,35087.0
2019-03-25 10:50:00,115.75,116.32,115.7,115.92,54115.0,110.4205,110.9642,110.3728,110.5827,54115.0
2019-03-25 11:00:00,115.96,116.52,115.96,116.32,20870.0,110.6208,111.155,110.6208,110.9642,20870.0
2019-03-25 11:10:00,116.39,116.69,116.34,116.66,17211.0,111.031,111.3172,110.9833,111.2886,17211.0
2019-03-25 11:20:00,116.7,116.86,116.48,116.82,12118.0,111.3267,111.4794,111.1169,111.4412,12118.0
2019-03-25 11:30:00,116.84,116.84,116.39,116.41,19359.0,111.4603,111.4603,111.031,111.0501,19359.0
2019-03-25 11:40:00,116.41,116.58,116.05,116.13,47070.0,111.0501,111.2123,110.7067,110.783,47070.0
2019-03-25 11:50:00,116.13,116.45,116.13,116.23,5520.0,110.783,111.0883,110.783,110.8784,5520.0
2019-03-25 12:00:00,116.22,116.61,116.18,116.61,3190.0,110.8688,111.2409,110.8307,111.2409,3190.0
2019-03-25 12:10:00,116.51,116.62,116.44,116.53,7740.0,111.1455,111.2504,111.0787,111.1646,7740.0
2019-03-25 12:20:00,116.53,116.58,116.44,116.45,6091.0,111.1646,111.2123,111.0787,111.0883,6091.0
2019-03-25 12:30:00,116.44,116.49,116.1,116.16,13172.0,111.0787,111.1264,110.7544,110.8116,13172.0
2019-03-25 12:40:00,116.1,116.13,115.86,115.88,9009.0,110.7544,110.783,110.5254,110.5445,9009.0
2019-03-25 12:50:00,115.84,116.33,115.84,116.33,10164.0,110.5063,110.9738,110.5063,110.9738,10164.0
2019-03-25 13:00:00,116.36,116.52,116.2,116.43,16190.0,111.0024,111.155,110.8498,111.0692,16190.0
2019-03-25 13:10:00,116.37,116.57,116.33,116.34,3127.0,111.0119,111.2027,110.9738,110.9833,3127.0
2019-03-25 13:20:00,116.28,116.35,116.14,116.23,8757.0,110.9261,110.9929,110.7925,110.8784,8757.0
2019-03-25 13:30:00,116.26,116.35,116.09,116.31,5579.0,110.907,110.9929,110.7448,110.9547,5579.0
2019-03-25 13:40:00,116.22,116.26,115.86,115.93,7448.0,110.8688,110.907,110.5254,110.5922,7448.0
2019-03-25 13:50:00,116.01,116.02,115.66,115.66,9850.0,110.6685,110.6781,110.3346,110.3346,9850.0
2019-03-25 14:00:00,115.7,115.92,115.56,115.56,7901.0,110.3728,110.5827,110.2392,110.2392,7901.0
2019-03-25 14:10:00,115.56,115.56,115.23,115.26,16309.0,110.2392,110.2392,109.9244,109.953,16309.0
2019-03-25 14:20:00,115.26,115.37,115.14,115.24,7954.0,109.953,110.058,109.8386,109.934,7954.0
2019-03-25 14:30:00,115.23,115.47,115.22,115.36,10148.0,109.9244,110.1534,109.9149,110.0484,10148.0
2019-03-25 14:40:00,115.38,115.59,115.36,115.47,13922.0,110.0675,110.2679,110.0484,110.1534,13922.0
2019-03-25 14:50:00,115.45,115.45,115.25,115.38,18009.0,110.1343,110.1343,109.9435,110.0675,18009.0
2019-03-25 15:00:00,115.46,115.49,115.23,115.38,21875.0,110.1438,110.1725,109.9244,110.0675,21875.0
2019-03-25 15:10:00,115.41,115.53,115.33,115.48,29394.0,110.0961,110.2106,110.0198,110.1629,29394.0
2019-03-25 15:20:00,115.51,115.81,115.42,115.63,55042.0,110.1915,110.4777,110.1057,110.306,55042.0
2019-03-25 15:30:00,115.62,115.65,115.45,115.6,23610.0,110.2965,110.3251,110.1343,110.2774,23610.0
2019-03-25 15:40:00,115.61,115.75,115.47,115.59,44798.0,110.2869,110.4205,110.1534,110.2679,44798.0
2019-03-25 15:50:00,115.59,115.7,115.31,115.65,140643.0,110.2679,110.3728,110.0007,110.3251,140643.0
2019-03-26 09:30:00,115.85,116.76,115.82,116.45,31904.0,110.5159,111.384,110.4873,111.0883,31904.0
2019-03-26 09:40:00,116.55,116.55,115.79,115.84,16902.0,111.1836,111.1836,110.4586,110.5063,16902.0
2019-03-26 09:50:00,115.75,116.24,115.59,116.02,27000.0,110.4205,110.8879,110.2679,110.6781,27000.0
2019-03-26 10:00:00,116.1,116.26,115.78,116.21,14411.0,110.7544,110.907,110.4491,110.8593,14411.0
2019-03-26 10:10:00,116.21,116.88,116.14,116.8,40379.0,110.8593,111.4985,110.7925,111.4221,40379.0
2019-03-26 10:20:00,116.78,116.94,116.49,116.72,37619.0,111.4031,111.5557,111.1264,111.3458,37619.0
2019-03-26 10:30:00,116.73,116.73,116.27,116.27,13766.0,111.3554,111.3554,110.9165,110.9165,13766.0
2019-03-26 10:40:00,116.32,116.41,116.13,116.41,23607.0,110.9642,111.0501,110.783,111.0501,23607.0
2019-03-26 10:50:00,116.44,116.64,116.38,116.55,25936.0,111.0787,111.2695,111.0215,111.1836,25936.0
2019-03-26 11:00:00,116.51,116.72,116.29,116.31,11957.0,111.1455,111.3458,110.9356,110.9547,11957.0
2019-03-26 11:10:00,116.25,116.38,116.12,116.12,22890.0,110.8975,111.0215,110.7734,110.7734,22890.0
2019-03-26 11:20:00,116.15,116.47,116.08,116.45,14022.0,110.8021,111.1073,110.7353,111.0883,14022.0
2019-03-26 11:30:00,116.47,116.6,116.33,116.58,12175.0,111.1073,111.2313,110.9738,111.2123,12175.0
2019-03-26 11:40:00,116.56,116.75,116.52,116.67,17836.0,111.1932,111.3744,111.155,111.2981,17836.0
2019-03-26 11:50:00,116.66,116.66,116.28,116.3,11818.0,111.2886,111.2886,110.9261,110.9452,11818.0
2019-03-26 12:00:00,116.36,116.61,116.3,116.37,11254.0,111.0024,111.2409,110.9452,111.0119,11254.0
2019-03-26 12:10:00,116.43,116.5,116.41,116.47,7107.0,111.0692,111.136,111.0501,111.1073,7107.0
2019-03-26 12:20:00,116.5,116.5,116.17,116.22,10781.0,111.136,111.136,110.8211,110.8688,10781.0
2019-03-26 12:30:00,116.2,116.23,115.97,115.99,6006.0,110.8498,110.8784,110.6304,110.6494,6006.0
2019-03-26 12:40:00,115.97,115.97,115.68,115.78,6500.0,110.6304,110.6304,110.3537,110.4491,6500.0
2019-03-26 12:50:00,115.78,115.99,115.76,115.89,6764.0,110.4491,110.6494,110.43,110.554,6764.0
2019-03-26 13:00:00,115.88,115.93,115.69,115.79,8527.0,110.5445,110.5922,110.3632,110.4586,8527.0
2019-03-26 13:10:00,115.77,115.93,115.77,115.93,5594.0,110.4396,110.5922,110.4396,110.5922,5594.0
2019-03-26 13:20:00,115.93,115.93,115.67,115.67,6657.0,110.5922,110.5922,110.3442,110.3442,6657.0
2019-03-26 13:30:00,115.61,115.74,115.49,115.65,9753.0,110.2869,110.4109,110.1725,110.3251,9753.0
2019-03-26 13:40:00,115.62,115.66,115.45,115.5,20617.0,110.2965,110.3346,110.1343,110.182,20617.0
2019-03-26 13:50:00,115.5,115.5,115.29,115.35,7277.0,110.182,110.182,109.9817,110.0389,7277.0
2019-03-26 14:00:00,115.31,115.47,115.25,115.38,7928.0,110.0007,110.1534,109.9435,110.0675,7928.0
2019-03-26 14:10:00,115.38,115.38,115.18,115.25,9425.0,110.0675,110.0675,109.8767,109.9435,9425.0
2019-03-26 14:20:00,115.26,115.35,115.2,115.2,11274.0,109.953,110.0389,109.8958,109.8958,11274.0
2019-03-26 14:30:00,115.17,115.17,114.99,115.03,16951.0,109.8672,109.8672,109.6955,109.7336,16951.0
2019-03-26 14:40:00,115.07,115.16,114.97,115.11,12222.0,109.7718,109.8576,109.6764,109.81,12222.0
2019-03-26 14:50:00,115.11,115.29,114.97,115.29,17847.0,109.81,109.9817,109.6764,109.9817,17847.0
2019-03-26 15:00:00,115.29,115.65,115.27,115.57,10520.0,109.9817,110.3251,109.9626,110.2488,10520.0
2019-03-26 15:10:00,115.46,115.54,115.39,115.39,25690.0,110.1438,110.2202,110.0771,110.0771,25690.0
2019-03-26 15:20:00,115.4,115.5,115.28,115.36,12789.0,110.0866,110.182,109.9721,110.0484,12789.0
2019-03-26 15:30:00,115.35,115.6,115.35,115.52,18483.0,110.0389,110.2774,110.0389,110.2011,18483.0
2019-03-26 15:40:00,115.53,115.67,115.48,115.56,25661.0,110.2106,110.3442,110.1629,110.2392,25661.0
2019-03-26 15:50:00,115.57,115.87,115.53,115.86,62358.0,110.2488,110.535,110.2106,110.5254,62358.0
2019-03-27 09:30:00,115.42,115.73,115.08,115.73,24460.0,110.1057,110.4014,109.7813,110.4014,24460.0
2019-03-27 09:40:00,115.77,116.2,115.47,115.5,33443.0,110.4396,110.8498,110.1534,110.182,33443.0
2019-03-27 09:50:00,115.58,115.98,115.47,115.76,12375.0,110.2583,110.6399,110.1534,110.43,12375.0
2019-03-27 10:00:00,115.77,116.07,115.64,116.07,9433.0,110.4396,110.7258,110.3155,110.7258,9433.0
2019-03-27 10:10:00,116.09,116.56,116.03,116.56,14601.0,110.7448,111.1932,110.6876,111.1932,14601.0
2019-03-27 10:20:00,116.52,116.63,116.27,116.63,21925.0,111.155,111.26,110.9165,111.26,21925.0
2019-03-27 10:30:00,116.63,116.67,116.29,116.38,13358.0,111.26,111.2981,110.9356,111.0215,13358.0
2019-03-27 10:40:00,116.33,116.38,115.84,115.97,9559.0,110.9738,111.0215,110.5063,110.6304,9559.0
2019-03-27 10:50:00,116.15,116.15,115.64,115.75,14867.0,110.8021,110.8021,110.3155,110.4205,14867.0
2019-03-27 11:00:00,115.72,115.78,115.25,115.45,30600.0,110.3919,110.4491,109.9435,110.1343,30600.0
2019-03-27 11:10:00,115.46,115.46,115.14,115.14,9288.0,110.1438,110.1438,109.8386,109.8386,9288.0
2019-03-27 11:20:00,115.12,115.16,114.8,114.85,9662.0,109.8195,109.8576,109.5142,109.5619,9662.0
2019-03-27 11:30:00,114.81,114.99,114.67,114.73,7515.0,109.5238,109.6955,109.3902,109.4474,7515.0
2019-03-27 11:40:00,114.77,114.8,114.51,114.61,6441.0,109.4856,109.5142,109.2376,109.333,6441.0
2019-03-27 11:50:00,114.57,114.65,114.46,114.59,5335.0,109.2948,109.3711,109.1899,109.3139,5335.0
2019-03-27 12:00:00,114.52,114.89,114.48,114.86,4569.0,109.2471,109.6001,109.209,109.5715,4569.0
2019-03-27 12:10:00,114.88,114.97,114.69,114.94,6942.0,109.5905,109.6764,109.4093,109.6478,6942.0
2019-03-27 12:20:00,114.87,115.24,114.87,115.11,7146.0,109.581,109.934,109.581,109.81,7146.0
2019-03-27 12:30:00,115.09,115.36,115.06,115.32,4400.0,109.7909,110.0484,109.7623,110.0103,4400.0
2019-03-27 12:40:00,115.31,115.45,115.28,115.41,15474.0,110.0007,110.1343,109.9721,110.0961,15474.0
2019-03-27 12:50:00,115.45,115.45,115.22,115.22,14186.0,110.1343,110.1343,109.9149,109.9149,14186.0
2019-03-27 13:00:00,115.21,115.47,114.97,115.0,23265.0,109.9053,110.1534,109.6764,109.705,23265.0
2019-03-27 13:10:00,114.99,115.48,114.93,115.44,8724.0,109.6955,110.1629,109.6382,110.1248,8724.0
2019-03-27 13:20:00,115.47,115.61,115.41,115.47,5659.0,110.1534,110.2869,110.0961,110.1534,5659.0
2019-03-27 13:30:00,115.42,115.44,115.24,115.33,6201.0,110.1057,110.1248,109.934,110.0198,6201.0
2019-03-27 13:40:00,115.35,115.82,115.35,115.8,9593.0,110.0389,110.4873,110.0389,110.4682,9593.0
2019-03-27 13:50:00,115.74,115.82,115.49,115.61,8266.0,110.4109,110.4873,110.1725,110.2869,8266.0
2019-03-27 14:00:00,115.59,115.62,115.47,115.62,7364.0,110.2679,110.2965,110.1534,110.2965,7364.0
2019-03-27 14:10:00,115.62,115.68,115.4,115.43,6655.0,110.2965,110.3537,110.0866,110.1152,6655.0
2019-03-27 14:20:00,115.43,115.59,115.39,115.54,12395.0,110.1152,110.2679,110.0771,110.2202,12395.0
2019-03-27 14:30:00,115.52,115.8,115.48,115.58,9622.0,110.2011,110.4682,110.1629,110.2583,9622.0
2019-03-27 14:40:00,115.59,115.7,115.37,115.7,14302.0,110.2679,110.3728,110.058,110.3728,14302.0
2019-03-27 14:50:00,115.74,115.87,115.71,115.75,10048.0,110.4109,110.535,110.3823,110.4205,10048.0
2019-03-27 15:00:00,115.83,115.87,115.67,115.7,9027.0,110.4968,110.535,110.3442,110.3728,9027.0
2019-03-27 15:10:00,115.74,115.93,115.74,115.87,6009.0,110.4109,110.5922,110.4109,110.535,6009.0
2019-03-27 15:20:00,115.93,116.08,115.81,116.08,16952.0,110.5922,110.7353,110.4777,110.7353,16952.0
2019-03-27 15:30:00,116.1,116.26,115.96,116.01,19688.0,110.7544,110.907,110.6208,110.6685,19688.0
2019-03-27 15:40:00,116.01,116.08,115.91,115.97,33763.0,110.6685,110.7353,110.5731,110.6304,33763.0
2019-03-27 15:50:00,115.98,116.02,115.67,115.71,50591.0,110.6399,110.6781,110.3442,110.3823,50591.0
2019-03-28 09:30:00,116.12,116.69,115.94,116.23,12820.0,110.7734,111.3172,110.6017,110.8784,12820.0
2019-03-28 09:40:00,116.31,116.45,116.0,116.03,16409.0,110.9547,111.0883,110.659,110.6876,16409.0
2019-03-28 09:50:00,116.01,116.47,115.92,116.35,23909.0,110.6685,111.1073,110.5827,110.9929,23909.0
2019-03-28 10:00:00,116.44,116.73,116.32,116.55,9270.0,111.0787,111.3554,110.9642,111.1836,9270.0
2019-03-28 10:10:00,116.49,116.86,116.4,116.71,20899.0,111.1264,111.4794,111.0406,111.3363,20899.0
2019-03-28 10:20:00,116.85,116.9,116.45,116.59,17013.0,111.4698,111.5175,111.0883,111.2218,17013.0
2019-03-28 10:30:00,116.7,117.06,116.67,116.67,9134.0,111.3267,111.6702,111.2981,111.2981,9134.0
2019-03-28 10:40:00,116.65,116.79,116.25,116.31,14064.0,111.279,111.4126,110.8975,110.9547,14064.0
2019-03-28 10:50:00,116.34,116.35,116.16,116.3,5714.0,110.9833,110.9929,110.8116,110.9452,5714.0
2019-03-28 11:00:00,116.31,116.38,115.99,116.19,4981.0,110.9547,111.0215,110.6494,110.8402,4981.0
2019-03-28 11:10:00,116.23,116.32,115.93,115.93,5719.0,110.8784,110.9642,110.5922,110.5922,5719.0
2019-03-28 11:20:00,115.96,116.06,115.9,115.93,2722.0,110.6208,110.7162,110.5636,110.5922,2722.0
2019-03-28 11:30:00,115.89,116.03,115.76,115.9,7773.0,110.554,110.6876,110.43,110.5636,7773.0
2019-03-28 11:40:00,115.9,116.0,115.59,116.0,7486.0,110.5636,110.659,110.2679,110.659,7486.0
2019-03-28 11:50:00,116.07,116.07,115.67,115.67,4252.0,110.7258,110.7258,110.3442,110.3442,4252.0
2019-03-28 12:00:00,115.64,115.75,115.26,115.35,7730.0,110.3155,110.4205,109.953,110.0389,7730.0
2019-03-28 12:10:00,115.34,115.39,115.17,115.26,5492.0,110.0294,110.0771,109.8672,109.953,5492.0
2019-03-28 12:20:00,115.32,115.41,115.16,115.16,9450.0,110.0103,110.0961,109.8576,109.8576,9450.0
2019-03-28 12:30:00,115.23,115.36,115.07,115.19,10518.0,109.9244,110.0484,109.7718,109.8863,10518.0
2019-03-28 12:40:00,115.23,115.34,115.08,115.16,6899.0,109.9244,110.0294,109.7813,109.8576,6899.0
2019-03-28 12:50:00,115.14,115.33,115.14,115.3,3925.0,109.8386,110.0198,109.8386,109.9912,3925.0
2019-03-28 13:00:00,115.27,115.47,115.27,115.38,6508.0,109.9626,110.1534,109.9626,110.0675,6508.0
2019-03-28 13:10:00,115.37,115.5,115.32,115.5,8181.0,110.058,110.182,110.0103,110.182,8181.0
2019-03-28 13:20:00,115.5,115.58,115.37,115.49,6665.0,110.182,110.2583,110.058,110.1725,6665.0
2019-03-28 13:30:00,115.51,115.72,115.46,115.72,3216.0,110.1915,110.3919,110.1438,110.3919,3216.0
2019-03-28 13:40:00,115.68,115.68,115.51,115.53,4580.0,110.3537,110.3537,110.1915,110.2106,4580.0
2019-03-28 13:50:00,115.55,115.64,115.34,115.38,4045.0,110.2297,110.3155,110.0294,110.0675,4045.0
2019-03-28 14:00:00,115.4,115.56,115.39,115.51,4916.0,110.0866,110.2392,110.0771,110.1915,4916.0
2019-03-28 14:10:00,115.48,115.58,115.35,115.49,15503.0,110.1629,110.2583,110.0389,110.1725,15503.0
2019-03-28 14:20:00,115.48,115.51,115.3,115.42,7956.0,110.1629,110.1915,109.9912,110.1057,7956.0
2019-03-28 14:30:00,115.47,115.56,115.3,115.3,8465.0,110.1534,110.2392,109.9912,109.9912,8465.0
2019-03-28 14:40:00,115.3,115.35,115.15,115.19,7508.0,109.9912,110.0389,109.8481,109.8863,7508.0
2019-03-28 14:50:00,115.2,115.23,115.03,115.11,14654.0,109.8958,109.9244,109.7336,109.81,14654.0
2019-03-28 15:00:00,115.11,115.25,115.03,115.06,10398.0,109.81,109.9435,109.7336,109.7623,10398.0
2019-03-28 15:10:00,115.09,115.25,115.07,115.16,17021.0,109.7909,109.9435,109.7718,109.8576,17021.0
2019-03-28 15:20:00,115.12,115.2,115.08,115.13,18562.0,109.8195,109.8958,109.7813,109.829,18562.0
2019-03-28 15:30:00,115.15,115.18,115.08,115.11,37153.0,109.8481,109.8767,109.7813,109.81,37153.0
2019-03-28 15:40:00,115.08,115.23,115.06,115.2,23380.0,109.7813,109.9244,109.7623,109.8958,23380.0
2019-03-28 15:50:00,115.2,115.38,115.15,115.35,42640.0,109.8958,110.0675,109.8481,110.0389,42640.0
2019-03-29 09:30:00,116.02,116.02,115.19,115.4,26803.0,110.6781,110.6781,109.8863,110.0866,26803.0
2019-03-29 09:40:00,115.61,115.74,115.43,115.61,8850.0,110.2869,110.4109,110.1152,110.2869,8850.0
2019-03-29 09:50:00,115.61,116.03,115.56,116.02,23092.0,110.2869,110.6876,110.2392,110.6781,23092.0
2019-03-29 10:00:00,116.03,116.23,115.95,116.15,7533.0,110.6876,110.8784,110.6113,110.8021,7533.0
2019-03-29 10:10:00,116.23,116.26,115.98,116.24,9063.0,110.8784,110.907,110.6399,110.8879,9063.0
2019-03-29 10:20:00,116.2,116.39,115.95,116.39,9274.0,110.8498,111.031,110.6113,111.031,9274.0
2019-03-29 10:30:00,116.38,116.55,116.32,116.49,6748.0,111.0215,111.1836,110.9642,111.1264,6748.0
2019-03-29 10:40:00,116.52,116.52,116.25,116.41,9266.0,111.155,111.155,110.8975,111.0501,9266.0
2019-03-29 10:50:00,116.42,116.44,116.09,116.1,10877.0,111.0596,111.0787,110.7448,110.7544,10877.0
2019-03-29 11:00:00,116.15,116.5,116.15,116.18,9997.0,110.8021,111.136,110.8021,110.8307,9997.0
2019-03-29 11:10:00,116.18,116.32,116.14,116.22,5091.0,110.8307,110.9642,110.7925,110.8688,5091.0
2019-03-29 11:20:00,116.22,116.23,116.1,116.16,11710.0,110.8688,110.8784,110.7544,110.8116,11710.0
2019-03-29 11:30:00,116.2,116.33,116.16,116.33,10875.0,110.8498,110.9738,110.8116,110.9738,10875.0
2019-03-29 11:40:00,116.34,116.41,116.25,116.27,6190.0,110.9833,111.0501,110.8975,110.9165,6190.0
2019-03-29 11:50:00,116.26,116.35,116.2,116.21,4566.0,110.907,110.9929,110.8498,110.8593,4566.0
2019-03-29 12:00:00,116.2,116.2,116.02,116.04,14731.0,110.8498,110.8498,110.6781,110.6971,14731.0
2019-03-29 12:10:00,116.04,116.16,115.99,116.11,13093.0,110.6971,110.8116,110.6494,110.7639,13093.0
2019-03-29 12:20:00,116.16,116.4,116.16,116.27,10880.0,110.8116,111.0406,110.8116,110.9165,10880.0
2019-03-29 12:30:00,116.25,116.41,116.13,116.27,12834.0,110.8975,111.0501,110.783,110.9165,12834.0
2019-03-29 12:40:00,116.27,116.28,116.14,116.18,6141.0,110.9165,110.9261,110.7925,110.8307,6141.0
2019-03-29 12:50:00,116.18,116.29,116.12,116.29,12210.0,110.8307,110.9356,110.7734,110.9356,12210.0
2019-03-29 13:00:00,116.28,116.47,116.26,116.47,5889.0,110.9261,111.1073,110.907,111.1073,5889.0
2019-03-29 13:10:00,116.53,116.55,116.42,116.55,12843.0,111.1646,111.1836,111.0596,111.1836,12843.0
2019-03-29 13:20:00,116.58,116.7,116.5,116.69,11359.0,111.2123,111.3267,111.136,111.3172,11359.0
2019-03-29 13:30:00,116.68,116.68,116.48,116.59,15545.0,111.3077,111.3077,111.1169,111.2218,15545.0
2019-03-29 13:40:00,116.56,116.64,116.47,116.57,9142.0,111.1932,111.2695,111.1073,111.2027,9142.0
2019-03-29 13:50:00,116.58,116.74,116.57,116.64,5320.0,111.2123,111.3649,111.2027,111.2695,5320.0
2019-03-29 14:00:00,116.58,116.76,116.55,116.74,8067.0,111.2123,111.384,111.1836,111.3649,8067.0
2019-03-29 14:10:00,116.75,116.82,116.62,116.62,7411.0,111.3744,111.4412,111.2504,111.2504,7411.0
2019-03-29 14:20:00,116.56,116.64,116.56,116.64,6671.0,111.1932,111.2695,111.1932,111.2695,6671.0
2019-03-29 14:30:00,116.63,116.65,116.55,116.58,7359.0,111.26,111.279,111.1836,111.2123,7359.0
2019-03-29 14:40:00,116.56,116.66,116.51,116.63,8450.0,111.1932,111.2886,111.1455,111.26,8450.0
2019-03-29 14:50:00,116.63,116.9,116.63,116.87,8201.0,111.26,111.5175,111.26,111.4889,8201.0
2019-03-29 15:00:00,116.89,117.0,116.81,116.84,14583.0,111.508,111.6129,111.4317,111.4603,14583.0
2019-03-29 15:10:00,116.84,116.87,116.66,116.77,16830.0,111.4603,111.4889,111.2886,111.3935,16830.0
2019-03-29 15:20:00,116.77,116.93,116.72,116.93,40058.0,111.3935,111.5462,111.3458,111.5462,40058.0
2019-03-29 15:30:00,116.93,117.14,116.89,117.14,27947.0,111.5462,111.7465,111.508,111.7465,27947.0
2019-03-29 15:40:00,117.14,117.14,116.9,116.91,32573.0,111.7465,111.7465,111.5175,111.5271,32573.0
2019-03-29 15:50:00,116.9,117.25,116.86,117.05,125428.0,111.5175,111.8514,111.4794,111.6606,125428.0
2019-04-01 09:30:00,118.0,118.31,117.55,118.17,27209.0,112.5669,112.8626,112.1376,112.7291,27209.0
2019-04-01 09:40:00,118.21,118.36,117.88,118.17,9725.0,112.7672,112.9103,112.4524,112.7291,9725.0
2019-04-01 09:50:00,118.17,118.59,117.86,117.92,25823.0,112.7291,113.1297,112.4333,112.4906,25823.0
2019-04-01 10:00:00,117.96,118.33,117.68,118.0,52078.0,112.5287,112.8817,112.2616,112.5669,52078.0
2019-04-01 10:10:00,117.95,118.0,117.5,117.68,21903.0,112.5192,112.5669,112.0899,112.2616,21903.0
2019-04-01 10:20:00,117.69,117.84,117.44,117.74,15562.0,112.2712,112.4143,112.0327,112.3189,15562.0
2019-04-01 10:30:00,117.65,117.87,117.65,117.87,17605.0,112.233,112.4429,112.233,112.4429,17605.0
2019-04-01 10:40:00,117.91,118.02,117.84,118.0,13157.0,112.481,112.586,112.4143,112.5669,13157.0
2019-04-01 10:50:00,118.0,118.0,117.73,117.8,8936.0,112.5669,112.5669,112.3093,112.3761,8936.0
2019-04-01 11:00:00,117.75,118.0,117.72,117.94,18712.0,112.3284,112.5669,112.2998,112.5096,18712.0
2019-04-01 11:10:00,117.93,117.99,117.86,117.93,7885.0,112.5001,112.5573,112.4333,112.5001,7885.0
2019-04-01 11:20:00,117.95,118.07,117.92,118.05,27253.0,112.5192,112.6337,112.4906,112.6146,27253.0
2019-04-01 11:30:00,118.0,118.0,117.76,117.83,17844.0,112.5669,112.5669,112.3379,112.4047,17844.0
2019-04-01 11:40:00,117.8,117.8,117.42,117.43,14639.0,112.3761,112.3761,112.0136,112.0231,14639.0
2019-04-01 11:50:00,117.41,117.72,117.38,117.7,5762.0,112.0041,112.2998,111.9754,112.2807,5762.0
2019-04-01 12:00:00,117.68,117.7,117.5,117.64,5330.0,112.2616,112.2807,112.0899,112.2235,5330.0
2019-04-01 12:10:00,117.66,117.87,117.66,117.84,5784.0,112.2425,112.4429,112.2425,112.4143,5784.0
2019-04-01 12:20:00,117.82,117.9,117.7,117.84,5418.0,112.3952,112.4715,112.2807,112.4143,5418.0
2019-04-01 12:30:00,117.83,117.86,117.62,117.69,5896.0,112.4047,112.4333,112.2044,112.2712,5896.0
2019-04-01 12:40:00,117.72,117.89,117.67,117.84,5700.0,112.2998,112.462,112.2521,112.4143,5700.0
2019-04-01 12:50:00,117.84,117.84,117.67,117.81,7350.0,112.4143,112.4143,112.2521,112.3856,7350.0
2019-04-01 13:00:00,117.81,117.88,117.73,117.8,5858.0,112.3856,112.4524,112.3093,112.3761,5858.0
2019-04-01 13:10:00,117.81,117.82,117.69,117.76,7645.0,112.3856,112.3952,112.2712,112.3379,7645.0
2019-04-01 13:20:00,117.74,117.79,117.56,117.75,8943.0,112.3189,112.3666,112.1471,112.3284,8943.0
2019-04-01 13:30:00,117.77,117.88,117.73,117.86,6800.0,112.3475,112.4524,112.3093,112.4333,6800.0
2019-04-01 13:40:00,117.88,118.19,117.87,118.11,10345.0,112.4524,112.7481,112.4429,112.6718,10345.0
2019-04-01 13:50:00,118.09,118.28,118.07,118.27,6669.0,112.6527,112.834,112.6337,112.8245,6669.0
2019-04-01 14:00:00,118.27,118.34,118.19,118.34,13178.0,112.8245,112.8912,112.7481,112.8912,13178.0
2019-04-01 14:10:00,118.34,118.41,118.22,118.29,12934.0,112.8912,112.958,112.7768,112.8435,12934.0
2019-04-01 14:20:00,118.32,118.32,117.96,117.96,15661.0,112.8722,112.8722,112.5287,112.5287,15661.0
2019-04-01 14:30:00,117.92,118.21,117.92,118.19,18019.0,112.4906,112.7672,112.4906,112.7481,18019.0
2019-04-01 14:40:00,118.17,118.32,118.17,118.23,13560.0,112.7291,112.8722,112.7291,112.7863,13560.0
2019-04-01 14:50:00,118.24,118.44,118.23,118.34,36106.0,112.7958,112.9866,112.7863,112.8912,36106.0
2019-04-01 15:00:00,118.32,118.45,118.32,118.41,19677.0,112.8722,112.9962,112.8722,112.958,19677.0
2019-04-01 15:10:00,118.42,118.58,118.4,118.56,64550.0,112.9675,113.1202,112.9485,113.1011,64550.0
2019-04-01 15:20:00,118.56,118.81,118.52,118.72,20386.0,113.1011,113.3396,113.0629,113.2537,20386.0
2019-04-01 15:30:00,118.74,118.9,118.64,118.75,27433.0,113.2728,113.4254,113.1774,113.2824,27433.0
2019-04-01 15:40:00,118.76,118.76,118.59,118.72,40467.0,113.2919,113.2919,113.1297,113.2537,40467.0
2019-04-01 15:50:00,118.74,118.93,118.58,118.86,156688.0,113.2728,113.4541,113.1202,113.3873,156688.0
2019-04-02 09:30:00,116.74,118.21,116.04,116.21,155209.0,111.3649,112.7672,110.6971,110.8593,155209.0
2019-04-02 09:40:00,116.23,117.37,115.85,117.37,121917.0,110.8784,111.9659,110.5159,111.9659,121917.0
2019-04-02 09:50:00,117.36,117.96,116.6,117.96,66027.0,111.9564,112.5287,111.2313,112.5287,66027.0
2019-04-02 10:00:00,118.1,118.21,117.34,117.97,20794.0,112.6623,112.7672,111.9373,112.5383,20794.0
2019-04-02 10:10:00,117.9,117.9,117.3,117.3,15449.0,112.4715,112.4715,111.8991,111.8991,15449.0
2019-04-02 10:20:00,117.34,117.67,117.19,117.44,11204.0,111.9373,112.2521,111.7942,112.0327,11204.0
2019-04-02 10:30:00,117.57,117.57,117.2,117.32,16614.0,112.1567,112.1567,111.8037,111.9182,16614.0
2019-04-02 10:40:00,117.22,117.4,117.13,117.32,17424.0,111.8228,111.9945,111.7369,111.9182,17424.0
2019-04-02 10:50:00,117.29,117.42,116.86,116.88,84200.0,111.8896,112.0136,111.4794,111.4985,84200.0
2019-04-02 11:00:00,116.83,117.02,116.59,116.9,19984.0,111.4508,111.632,111.2218,111.5175,19984.0
2019-04-02 11:10:00,116.89,117.3,116.87,117.28,12018.0,111.508,111.8991,111.4889,111.88,12018.0
2019-04-02 11:20:00,117.33,117.58,117.24,117.45,11831.0,111.9277,112.1662,111.8419,112.0422,11831.0
2019-04-02 11:30:00,117.45,117.45,117.08,117.14,10480.0,112.0422,112.0422,111.6892,111.7465,10480.0
2019-04-02 11:40:00,117.14,117.35,117.14,117.26,10780.0,111.7465,111.9468,111.7465,111.861,10780.0
2019-04-02 11:50:00,117.33,117.48,117.3,117.4,10714.0,111.9277,112.0708,111.8991,111.9945,10714.0
2019-04-02 12:00:00,117.36,117.36,117.06,117.16,11242.0,111.9564,111.9564,111.6702,111.7656,11242.0
2019-04-02 12:10:00,117.13,117.24,117.07,117.23,17921.0,111.7369,111.8419,111.6797,111.8323,17921.0
2019-04-02 12:20:00,117.24,117.4,117.13,117.19,15897.0,111.8419,111.9945,111.7369,111.7942,15897.0
2019-04-02 12:30:00,117.2,117.35,117.16,117.24,11694.0,111.8037,111.9468,111.7656,111.8419,11694.0
2019-04-02 12:40:00,117.24,117.24,117.0,117.1,10290.0,111.8419,111.8419,111.6129,111.7083,10290.0
2019-04-02 12:50:00,117.12,117.14,117.03,117.09,5326.0,111.7274,111.7465,111.6415,111.6988,5326.0
2019-04-02 13:00:00,117.09,117.14,116.99,117.14,13288.0,111.6988,111.7465,111.6034,111.7465,13288.0
2019-04-02 13:10:00,117.11,117.12,117.0,117.0,8935.0,111.7179,111.7274,111.6129,111.6129,8935.0
2019-04-02 13:20:00,117.03,117.07,116.99,117.03,12159.0,111.6415,111.6797,111.6034,111.6415,12159.0
2019-04-02 13:30:00,117.03,117.09,116.98,117.03,10888.0,111.6415,111.6988,111.5939,111.6415,10888.0
2019-04-02 13:40:00,117.01,117.03,116.62,116.67,10238.0,111.6225,111.6415,111.2504,111.2981,10238.0
2019-04-02 13:50:00,116.64,116.67,116.54,116.59,6508.0,111.2695,111.2981,111.1741,111.2218,6508.0
2019-04-02 14:00:00,116.54,116.54,116.17,116.2,113169.0,111.1741,111.1741,110.8211,110.8498,113169.0
2019-04-02 14:10:00,116.2,116.2,116.07,116.12,9592.0,110.8498,110.8498,110.7258,110.7734,9592.0
2019-04-02 14:20:00,116.13,116.15,115.9,115.9,9146.0,110.783,110.8021,110.5636,110.5636,9146.0
2019-04-02 14:30:00,115.9,116.11,115.9,115.98,44163.0,110.5636,110.7639,110.5636,110.6399,44163.0
2019-04-02 14:40:00,115.97,116.01,115.56,115.56,27400.0,110.6304,110.6685,110.2392,110.2392,27400.0
2019-04-02 14:50:00,115.56,115.66,115.27,115.39,80504.0,110.2392,110.3346,109.9626,110.0771,80504.0
2019-04-02 15:00:00,115.38,115.46,115.13,115.16,22453.0,110.0675,110.1438,109.829,109.8576,22453.0
2019-04-02 15:10:00,115.17,115.27,115.11,115.21,31120.0,109.8672,109.9626,109.81,109.9053,31120.0
2019-04-02 15:20:00,115.23,115.24,114.88,114.94,32118.0,109.9244,109.934,109.5905,109.6478,32118.0
2019-04-02 15:30:00,114.96,115.15,114.71,114.83,53409.0,109.6669,109.8481,109.4284,109.5428,53409.0
2019-04-02 15:40:00,114.85,115.09,114.85,114.97,67292.0,109.5619,109.7909,109.5619,109.6764,67292.0
2019-04-02 15:50:00,115.01,115.05,114.72,114.79,200502.0,109.7146,109.7527,109.4379,109.5047,200502.0
2019-04-03 09:30:00,115.8,115.85,114.86,115.75,80666.0,110.4682,110.5159,109.5715,110.4205,80666.0
2019-04-03 09:40:00,115.81,117.77,115.6,117.7,106663.0,110.4777,112.3475,110.2774,112.2807,106663.0
2019-04-03 09:50:00,117.54,117.79,117.15,117.35,73867.0,112.1281,112.3666,111.756,111.9468,73867.0
2019-04-03 10:00:00,117.35,117.35,116.66,116.78,28028.0,111.9468,111.9468,111.2886,111.4031,28028.0
2019-04-03 10:10:00,116.81,116.85,116.44,116.57,60506.0,111.4317,111.4698,111.0787,111.2027,60506.0
2019-04-03 10:20:00,116.57,116.69,115.88,115.92,47469.0,111.2027,111.3172,110.5445,110.5827,47469.0
2019-04-03 10:30:00,115.89,116.22,115.68,115.77,83141.0,110.554,110.8688,110.3537,110.4396,83141.0
2019-04-03 10:40:00,115.76,115.76,114.94,114.97,37435.0,110.43,110.43,109.6478,109.6764,37435.0
2019-04-03 10:50:00,114.97,115.22,114.64,114.88,24311.0,109.6764,109.9149,109.3616,109.5905,24311.0
2019-04-03 11:00:00,114.86,115.29,114.85,115.15,14557.0,109.5715,109.9817,109.5619,109.8481,14557.0
2019-04-03 11:10:00,115.16,115.23,114.9,114.94,13622.0,109.8576,109.9244,109.6096,109.6478,13622.0
2019-04-03 11:20:00,114.9,115.01,114.73,114.9,9090.0,109.6096,109.7146,109.4474,109.6096,9090.0
2019-04-03 11:30:00,114.9,114.9,114.55,114.59,9152.0,109.6096,109.6096,109.2757,109.3139,9152.0
2019-04-03 11:40:00,114.57,114.59,114.08,114.37,19638.0,109.2948,109.3139,108.8274,109.104,19638.0
2019-04-03 11:50:00,114.45,114.61,114.39,114.44,8452.0,109.1803,109.333,109.1231,109.1708,8452.0
2019-04-03 12:00:00,114.46,114.71,114.38,114.41,47807.0,109.1899,109.4284,109.1136,109.1422,47807.0
2019-04-03 12:10:00,114.41,114.59,114.26,114.28,21940.0,109.1422,109.3139,108.9991,109.0182,21940.0
2019-04-03 12:20:00,114.27,114.74,114.24,114.71,14271.0,109.0086,109.457,108.98,109.4284,14271.0
2019-04-03 12:30:00,114.71,114.71,114.49,114.57,18736.0,109.4284,109.4284,109.2185,109.2948,18736.0
2019-04-03 12:40:00,114.57,114.81,114.57,114.72,9900.0,109.2948,109.5238,109.2948,109.4379,9900.0
2019-04-03 12:50:00,114.73,114.82,114.57,114.6,12426.0,109.4474,109.5333,109.2948,109.3234,12426.0
2019-04-03 13:00:00,114.63,114.67,114.49,114.64,28589.0,109.3521,109.3902,109.2185,109.3616,28589.0
2019-04-03 13:10:00,114.66,114.7,114.46,114.54,51822.0,109.3807,109.4188,109.1899,109.2662,51822.0
2019-04-03 13:20:00,114.5,114.6,114.5,114.54,9266.0,109.228,109.3234,109.228,109.2662,9266.0
2019-04-03 13:30:00,114.51,114.61,114.49,114.53,13775.0,109.2376,109.333,109.2185,109.2567,13775.0
2019-04-03 13:40:00,114.53,114.53,114.22,114.22,15387.0,109.2567,109.2567,108.9609,108.9609,15387.0
2019-04-03 13:50:00,114.23,114.24,113.93,113.97,16971.0,108.9705,108.98,108.6843,108.7224,16971.0
2019-04-03 14:00:00,114.0,114.25,113.88,114.25,14683.0,108.7511,108.9895,108.6366,108.9895,14683.0
2019-04-03 14:10:00,114.24,114.43,114.21,114.43,8651.0,108.98,109.1613,108.9514,109.1613,8651.0
2019-04-03 14:20:00,114.47,114.72,114.47,114.71,19716.0,109.1994,109.4379,109.1994,109.4284,19716.0
2019-04-03 14:30:00,114.7,114.79,114.62,114.62,10984.0,109.4188,109.5047,109.3425,109.3425,10984.0
2019-04-03 14:40:00,114.59,114.67,114.39,114.65,55854.0,109.3139,109.3902,109.1231,109.3711,55854.0
2019-04-03 14:50:00,114.65,114.7,114.48,114.5,47317.0,109.3711,109.4188,109.209,109.228,47317.0
2019-04-03 15:00:00,114.5,114.68,114.49,114.6,15015.0,109.228,109.3998,109.2185,109.3234,15015.0
2019-04-03 15:10:00,114.6,114.84,114.58,114.65,14907.0,109.3234,109.5524,109.3044,109.3711,14907.0
2019-04-03 15:20:00,114.65,114.91,114.6,114.9,27324.0,109.3711,109.6192,109.3234,109.6096,27324.0
2019-04-03 15:30:00,114.9,115.14,114.81,115.12,16481.0,109.6096,109.8386,109.5238,109.8195,16481.0
2019-04-03 15:40:00,115.15,115.34,115.13,115.3,31677.0,109.8481,110.0294,109.829,109.9912,31677.0
2019-04-03 15:50:00,115.31,115.38,115.03,115.09,90986.0,110.0007,110.0675,109.7336,109.7909,90986.0
2019-04-04 09:30:00,115.35,115.66,113.76,113.76,38789.0,110.0389,110.3346,108.5221,108.5221,38789.0
2019-04-04 09:40:00,113.74,114.09,113.2,113.94,61730.0,108.503,108.8369,107.9879,108.6938,61730.0
2019-04-04 09:50:00,113.91,114.6,113.82,114.58,70789.0,108.6652,109.3234,108.5793,109.3044,70789.0
2019-04-04 10:00:00,114.54,114.69,114.44,114.52,11225.0,109.2662,109.4093,109.1708,109.2471,11225.0
2019-04-04 10:10:00,114.49,114.77,114.33,114.67,26112.0,109.2185,109.4856,109.0659,109.3902,26112.0
2019-04-04 10:20:00,114.63,114.9,114.61,114.61,36042.0,109.3521,109.6096,109.333,109.333,36042.0
2019-04-04 10:30:00,114.59,114.79,114.26,114.3,17323.0,109.3139,109.5047,108.9991,109.0372,17323.0
2019-04-04 10:40:00,114.35,114.48,114.08,114.3,40887.0,109.0849,109.209,108.8274,109.0372,40887.0
2019-04-04 10:50:00,114.34,114.48,114.24,114.43,28263.0,109.0754,109.209,108.98,109.1613,28263.0
2019-04-04 11:00:00,114.51,114.56,114.27,114.56,52107.0,109.2376,109.2853,109.0086,109.2853,52107.0
2019-04-04 11:10:00,114.56,114.64,114.42,114.44,34770.0,109.2853,109.3616,109.1517,109.1708,34770.0
2019-04-04 11:20:00,114.44,114.46,114.23,114.34,22914.0,109.1708,109.1899,108.9705,109.0754,22914.0
2019-04-04 11:30:00,114.42,114.46,113.99,114.1,23568.0,109.1517,109.1899,108.7415,108.8465,23568.0
2019-04-04 11:40:00,114.06,114.46,114.01,114.41,22117.0,108.8083,109.1899,108.7606,109.1422,22117.0
2019-04-04 11:50:00,114.42,114.43,114.23,114.26,4900.0,109.1517,109.1613,108.9705,108.9991,4900.0
2019-04-04 12:00:00,114.27,114.29,114.13,114.29,5711.0,109.0086,109.0277,108.8751,109.0277,5711.0
2019-04-04 12:10:00,114.34,114.36,113.91,113.94,17007.0,109.0754,109.0945,108.6652,108.6938,17007.0
2019-04-04 12:20:00,114.02,114.1,113.95,114.01,5146.0,108.7701,108.8465,108.7034,108.7606,5146.0
2019-04-04 12:30:00,114.09,114.25,113.99,114.25,22843.0,108.8369,108.9895,108.7415,108.9895,22843.0
2019-04-04 12:40:00,114.29,114.41,114.21,114.28,12272.0,109.0277,109.1422,108.9514,109.0182,12272.0
2019-04-04 12:50:00,114.3,114.45,114.12,114.45,13172.0,109.0372,109.1803,108.8655,109.1803,13172.0
2019-04-04 13:00:00,114.48,114.52,114.38,114.52,14402.0,109.209,109.2471,109.1136,109.2471,14402.0
2019-04-04 13:10:00,114.53,114.66,114.51,114.66,8482.0,109.2567,109.3807,109.2376,109.3807,8482.0
2019-04-04 13:20:00,114.66,114.8,114.63,114.77,9913.0,109.3807,109.5142,109.3521,109.4856,9913.0
2019-04-04 13:30:00,114.8,114.9,114.8,114.84,4139.0,109.5142,109.6096,109.5142,109.5524,4139.0
2019-04-04 13:40:00,114.91,114.99,114.87,114.9,6301.0,109.6192,109.6955,109.581,109.6096,6301.0
2019-04-04 13:50:00,114.92,115.15,114.92,114.99,34709.0,109.6287,109.8481,109.6287,109.6955,34709.0
2019-04-04 14:00:00,115.01,115.28,115.0,115.21,11426.0,109.7146,109.9721,109.705,109.9053,11426.0
2019-04-04 14:10:00,115.25,115.46,115.18,115.36,19492.0,109.9435,110.1438,109.8767,110.0484,19492.0
2019-04-04 14:20:00,115.4,115.46,115.26,115.26,10331.0,110.0866,110.1438,109.953,109.953,10331.0
2019-04-04 14:30:00,115.24,115.25,115.1,115.14,6030.0,109.934,109.9435,109.8004,109.8386,6030.0
2019-04-04 14:40:00,115.17,115.21,115.11,115.16,5891.0,109.8672,109.9053,109.81,109.8576,5891.0
2019-04-04 14:50:00,115.17,115.24,115.14,115.16,8227.0,109.8672,109.934,109.8386,109.8576,8227.0
2019-04-04 15:00:00,115.16,115.18,114.89,114.89,34994.0,109.8576,109.8767,109.6001,109.6001,34994.0
2019-04-04 15:10:00,114.93,115.03,114.91,114.98,8854.0,109.6382,109.7336,109.6192,109.6859,8854.0
2019-04-04 15:20:00,114.98,115.04,114.93,115.0,8000.0,109.6859,109.7432,109.6382,109.705,8000.0
2019-04-04 15:30:00,115.01,115.11,114.98,115.07,17559.0,109.7146,109.81,109.6859,109.7718,17559.0
2019-04-04 15:40:00,115.06,115.11,114.93,115.0,26431.0,109.7623,109.81,109.6382,109.705,26431.0
2019-04-04 15:50:00,114.97,115.1,114.79,115.0,129470.0,109.6764,109.8004,109.5047,109.705,129470.0
2019-04-05 09:30:00,115.51,116.41,115.09,116.4,45676.0,110.1915,111.0501,109.7909,111.0406,45676.0
2019-04-05 09:40:00,116.4,116.71,116.05,116.5,25321.0,111.0406,111.3363,110.7067,111.136,25321.0
2019-04-05 09:50:00,116.48,116.76,116.38,116.71,20032.0,111.1169,111.384,111.0215,111.3363,20032.0
2019-04-05 10:00:00,116.74,117.13,116.71,117.07,15792.0,111.3649,111.7369,111.3363,111.6797,15792.0
2019-04-05 10:10:00,117.09,117.09,116.82,116.82,7257.0,111.6988,111.6988,111.4412,111.4412,7257.0
2019-04-05 10:20:00,116.86,116.99,116.74,116.74,15010.0,111.4794,111.6034,111.3649,111.3649,15010.0
2019-04-05 10:30:00,116.76,117.08,116.75,116.97,16516.0,111.384,111.6892,111.3744,111.5843,16516.0
2019-04-05 10:40:00,116.98,117.11,116.85,116.88,13372.0,111.5939,111.7179,111.4698,111.4985,13372.0
2019-04-05 10:50:00,116.89,117.08,116.78,116.86,18241.0,111.508,111.6892,111.4031,111.4794,18241.0
2019-04-05 11:00:00,116.85,117.03,116.82,116.99,12290.0,111.4698,111.6415,111.4412,111.6034,12290.0
2019-04-05 11:10:00,117.01,117.21,116.98,117.11,21613.0,111.6225,111.8133,111.5939,111.7179,21613.0
2019-04-05 11:20:00,117.12,117.31,117.06,117.29,18876.0,111.7274,111.9087,111.6702,111.8896,18876.0
2019-04-05 11:30:00,117.23,117.5,117.1,117.46,24406.0,111.8323,112.0899,111.7083,112.0518,24406.0
2019-04-05 11:40:00,117.45,117.58,117.4,117.52,10458.0,112.0422,112.1662,111.9945,112.109,10458.0
2019-04-05 11:50:00,117.52,117.71,117.5,117.63,13494.0,112.109,112.2902,112.0899,112.2139,13494.0
2019-04-05 12:00:00,117.61,117.64,117.46,117.51,11974.0,112.1948,112.2235,112.0518,112.0994,11974.0
2019-04-05 12:10:00,117.5,117.56,117.19,117.19,17947.0,112.0899,112.1471,111.7942,111.7942,17947.0
2019-04-05 12:20:00,117.24,117.82,117.24,117.46,71706.0,111.8419,112.3952,111.8419,112.0518,71706.0
2019-04-05 12:30:00,117.39,117.54,117.15,117.42,23875.0,111.985,112.1281,111.756,112.0136,23875.0
2019-04-05 12:40:00,117.45,117.69,117.17,117.56,55575.0,112.0422,112.2712,111.7751,112.1471,55575.0
2019-04-05 12:50:00,117.53,117.73,117.44,117.73,16271.0,112.1185,112.3093,112.0327,112.3093,16271.0
2019-04-05 13:00:00,117.76,117.79,117.64,117.76,3700.0,112.3379,112.3666,112.2235,112.3379,3700.0
2019-04-05 13:10:00,117.74,117.74,117.45,117.49,5240.0,112.3189,112.3189,112.0422,112.0804,5240.0
2019-04-05 13:20:00,117.51,117.55,117.36,117.38,8839.0,112.0994,112.1376,111.9564,111.9754,8839.0
2019-04-05 13:30:00,117.37,117.49,117.36,117.38,4680.0,111.9659,112.0804,111.9564,111.9754,4680.0
2019-04-05 13:40:00,117.4,117.48,116.95,117.1,8629.0,111.9945,112.0708,111.5652,111.7083,8629.0
2019-04-05 13:50:00,117.15,117.18,116.97,117.01,4928.0,111.756,111.7846,111.5843,111.6225,4928.0
2019-04-05 14:00:00,116.94,117.12,116.89,117.06,7816.0,111.5557,111.7274,111.508,111.6702,7816.0
2019-04-05 14:10:00,117.04,117.16,117.03,117.03,3587.0,111.6511,111.7656,111.6415,111.6415,3587.0
2019-04-05 14:20:00,116.94,117.0,116.78,116.99,7775.0,111.5557,111.6129,111.4031,111.6034,7775.0
2019-04-05 14:30:00,116.97,117.03,116.92,117.01,4989.0,111.5843,111.6415,111.5366,111.6225,4989.0
2019-04-05 14:40:00,116.99,117.03,116.81,116.97,15225.0,111.6034,111.6415,111.4317,111.5843,15225.0
2019-04-05 14:50:00,116.97,116.97,116.56,116.81,12881.0,111.5843,111.5843,111.1932,111.4317,12881.0
2019-04-05 15:00:00,116.84,116.95,116.83,116.83,4148.0,111.4603,111.5652,111.4508,111.4508,4148.0
2019-04-05 15:10:00,116.82,116.87,116.66,116.75,9619.0,111.4412,111.4889,111.2886,111.3744,9619.0
2019-04-05 15:20:00,116.8,116.93,116.72,116.89,7825.0,111.4221,111.5462,111.3458,111.508,7825.0
2019-04-05 15:30:00,116.87,116.99,116.79,116.81,19323.0,111.4889,111.6034,111.4126,111.4317,19323.0
2019-04-05 15:40:00,116.81,116.81,116.37,116.56,61997.0,111.4317,111.4317,111.0119,111.1932,61997.0
2019-04-05 15:50:00,116.53,116.71,116.19,116.6,208591.0,111.1646,111.3363,110.8402,111.2313,208591.0
2019-04-08 09:30:00,116.71,116.86,115.94,116.02,22459.0,111.3363,111.4794,110.6017,110.6781,22459.0
2019-04-08 09:40:00,116.01,116.15,115.83,116.05,6275.0,110.6685,110.8021,110.4968,110.7067,6275.0
2019-04-08 09:50:00,116.14,116.21,115.83,116.21,8711.0,110.7925,110.8593,110.4968,110.8593,8711.0
2019-04-08 10:00:00,116.17,116.52,116.01,116.34,3275.0,110.8211,111.155,110.6685,110.9833,3275.0
2019-04-08 10:10:00,116.33,116.51,116.26,116.51,2701.0,110.9738,111.1455,110.907,111.1455,2701.0
2019-04-08 10:20:00,116.45,116.97,116.39,116.94,13121.0,111.0883,111.5843,111.031,111.5557,13121.0
2019-04-08 10:30:00,116.92,117.11,116.76,117.03,13754.0,111.5366,111.7179,111.384,111.6415,13754.0
2019-04-08 10:40:00,116.98,117.1,116.86,117.02,5834.0,111.5939,111.7083,111.4794,111.632,5834.0
2019-04-08 10:50:00,117.05,117.29,116.95,117.22,7833.0,111.6606,111.8896,111.5652,111.8228,7833.0
2019-04-08 11:00:00,117.22,117.22,116.88,116.95,21115.0,111.8228,111.8228,111.4985,111.5652,21115.0
2019-04-08 11:10:00,116.94,117.09,116.76,117.06,8385.0,111.5557,111.6988,111.384,111.6702,8385.0
2019-04-08 11:20:00,117.03,117.29,116.93,117.28,9201.0,111.6415,111.8896,111.5462,111.88,9201.0
2019-04-08 11:30:00,117.28,117.7,117.26,117.62,13513.0,111.88,112.2807,111.861,112.2044,13513.0
2019-04-08 11:40:00,117.58,117.74,117.5,117.71,18681.0,112.1662,112.3189,112.0899,112.2902,18681.0
2019-04-08 11:50:00,117.77,117.81,117.62,117.65,5947.0,112.3475,112.3856,112.2044,112.233,5947.0
2019-04-08 12:00:00,117.65,117.7,117.37,117.39,11056.0,112.233,112.2807,111.9659,111.985,11056.0
2019-04-08 12:10:00,117.37,117.39,117.16,117.16,8300.0,111.9659,111.985,111.7656,111.7656,8300.0
2019-04-08 12:20:00,117.16,117.18,116.95,117.06,8344.0,111.7656,111.7846,111.5652,111.6702,8344.0
2019-04-08 12:30:00,117.04,117.07,116.92,116.95,5567.0,111.6511,111.6797,111.5366,111.5652,5567.0
2019-04-08 12:40:00,116.94,116.97,116.69,116.71,11231.0,111.5557,111.5843,111.3172,111.3363,11231.0
2019-04-08 12:50:00,116.73,116.88,116.67,116.69,5779.0,111.3554,111.4985,111.2981,111.3172,5779.0
2019-04-08 13:00:00,116.63,116.83,116.46,116.46,33386.0,111.26,111.4508,111.0978,111.0978,33386.0
2019-04-08 13:10:00,116.36,116.36,116.07,116.24,12608.0,111.0024,111.0024,110.7258,110.8879,12608.0
2019-04-08 13:20:00,116.11,116.37,116.11,116.23,6845.0,110.7639,111.0119,110.7639,110.8784,6845.0
2019-04-08 13:30:00,116.23,116.44,116.23,116.32,6000.0,110.8784,111.0787,110.8784,110.9642,6000.0
2019-04-08 13:40:00,116.32,116.45,116.22,116.43,9373.0,110.9642,111.0883,110.8688,111.0692,9373.0
2019-04-08 13:50:00,116.41,116.5,116.35,116.42,5543.0,111.0501,111.136,110.9929,111.0596,5543.0
2019-04-08 14:00:00,116.41,116.46,116.3,116.43,7052.0,111.0501,111.0978,110.9452,111.0692,7052.0
2019-04-08 14:10:00,116.47,116.52,116.4,116.4,4804.0,111.1073,111.155,111.0406,111.0406,4804.0
2019-04-08 14:20:00,116.39,116.48,116.25,116.46,6356.0,111.031,111.1169,110.8975,111.0978,6356.0
2019-04-08 14:30:00,116.4,116.57,116.29,116.43,4445.0,111.0406,111.2027,110.9356,111.0692,4445.0
2019-04-08 14:40:00,116.44,116.53,116.33,116.41,7099.0,111.0787,111.1646,110.9738,111.0501,7099.0
2019-04-08 14:50:00,116.46,116.54,116.42,116.52,4108.0,111.0978,111.1741,111.0596,111.155,4108.0
2019-04-08 15:00:00,116.5,116.61,116.47,116.5,7547.0,111.136,111.2409,111.1073,111.136,7547.0
2019-04-08 15:10:00,116.49,116.68,116.48,116.56,8811.0,111.1264,111.3077,111.1169,111.1932,8811.0
2019-04-08 15:20:00,116.57,116.6,116.45,116.56,7688.0,111.2027,111.2313,111.0883,111.1932,7688.0
2019-04-08 15:30:00,116.56,116.69,116.51,116.64,14135.0,111.1932,111.3172,111.1455,111.2695,14135.0
2019-04-08 15:40:00,116.63,116.93,116.62,116.92,20313.0,111.26,111.5462,111.2504,111.5366,20313.0
2019-04-08 15:50:00,116.93,117.0,116.78,116.81,61310.0,111.5462,111.6129,111.4031,111.4317,61310.0
2019-04-09 09:30:00,116.28,116.97,115.91,116.0,18901.0,110.9261,111.5843,110.5731,110.659,18901.0
2019-04-09 09:40:00,116.01,116.28,115.56,115.9,7348.0,110.6685,110.9261,110.2392,110.5636,7348.0
2019-04-09 09:50:00,115.85,116.12,115.76,115.86,7976.0,110.5159,110.7734,110.43,110.5254,7976.0
2019-04-09 10:00:00,115.8,115.83,115.65,115.65,5998.0,110.4682,110.4968,110.3251,110.3251,5998.0
2019-04-09 10:10:00,115.58,115.71,115.33,115.39,10096.0,110.2583,110.3823,110.0198,110.0771,10096.0
2019-04-09 10:20:00,115.37,115.44,115.01,115.28,54471.0,110.058,110.1248,109.7146,109.9721,54471.0
2019-04-09 10:30:00,115.34,115.37,115.04,115.16,10419.0,110.0294,110.058,109.7432,109.8576,10419.0
2019-04-09 10:40:00,115.12,115.12,114.61,114.77,17849.0,109.8195,109.8195,109.333,109.4856,17849.0
2019-04-09 10:50:00,114.85,115.36,114.72,115.36,13408.0,109.5619,110.0484,109.4379,110.0484,13408.0
2019-04-09 11:00:00,115.33,115.62,115.32,115.57,5708.0,110.0198,110.2965,110.0103,110.2488,5708.0
2019-04-09 11:10:00,115.53,115.67,115.43,115.64,7820.0,110.2106,110.3442,110.1152,110.3155,7820.0
2019-04-09 11:20:00,115.68,115.87,115.63,115.87,4652.0,110.3537,110.535,110.306,110.535,4652.0
2019-04-09 11:30:00,115.86,115.97,115.63,115.63,7178.0,110.5254,110.6304,110.306,110.306,7178.0
2019-04-09 11:40:00,115.59,115.64,115.37,115.62,15474.0,110.2679,110.3155,110.058,110.2965,15474.0
2019-04-09 11:50:00,115.59,115.88,115.59,115.82,8386.0,110.2679,110.5445,110.2679,110.4873,8386.0
2019-04-09 12:00:00,115.79,115.96,115.74,115.92,5855.0,110.4586,110.6208,110.4109,110.5827,5855.0
2019-04-09 12:10:00,115.91,116.16,115.87,116.12,5957.0,110.5731,110.8116,110.535,110.7734,5957.0
2019-04-09 12:20:00,116.12,116.12,115.89,116.01,5284.0,110.7734,110.7734,110.554,110.6685,5284.0
2019-04-09 12:30:00,116.04,116.13,115.91,116.07,4272.0,110.6971,110.783,110.5731,110.7258,4272.0
2019-04-09 12:40:00,116.03,116.2,116.03,116.11,3859.0,110.6876,110.8498,110.6876,110.7639,3859.0
2019-04-09 12:50:00,116.14,116.21,116.06,116.09,2340.0,110.7925,110.8593,110.7162,110.7448,2340.0
2019-04-09 13:00:00,116.02,116.07,115.94,116.07,4295.0,110.6781,110.7258,110.6017,110.7258,4295.0
2019-04-09 13:10:00,116.09,116.14,116.02,116.07,4142.0,110.7448,110.7925,110.6781,110.7258,4142.0
2019-04-09 13:20:00,116.08,116.2,116.06,116.18,5757.0,110.7353,110.8498,110.7162,110.8307,5757.0
2019-04-09 13:30:00,116.21,116.21,116.09,116.15,2647.0,110.8593,110.8593,110.7448,110.8021,2647.0
2019-04-09 13:40:00,116.16,116.26,116.15,116.21,4456.0,110.8116,110.907,110.8021,110.8593,4456.0
2019-04-09 13:50:00,116.23,116.24,116.08,116.16,5123.0,110.8784,110.8879,110.7353,110.8116,5123.0
2019-04-09 14:00:00,116.18,116.18,115.97,116.06,5238.0,110.8307,110.8307,110.6304,110.7162,5238.0
2019-04-09 14:10:00,116.06,116.08,115.89,115.93,5572.0,110.7162,110.7353,110.554,110.5922,5572.0
2019-04-09 14:20:00,115.91,116.41,115.9,116.27,35564.0,110.5731,111.0501,110.5636,110.9165,35564.0
2019-04-09 14:30:00,116.28,116.44,116.26,116.39,13311.0,110.9261,111.0787,110.907,111.031,13311.0
2019-04-09 14:40:00,116.4,116.44,116.17,116.17,11420.0,111.0406,111.0787,110.8211,110.8211,11420.0
2019-04-09 14:50:00,116.17,116.2,115.93,116.06,6881.0,110.8211,110.8498,110.5922,110.7162,6881.0
2019-04-09 15:00:00,116.08,116.13,115.9,115.96,7545.0,110.7353,110.783,110.5636,110.6208,7545.0
2019-04-09 15:10:00,115.96,115.96,115.84,115.92,8937.0,110.6208,110.6208,110.5063,110.5827,8937.0
2019-04-09 15:20:00,115.92,115.93,115.78,115.83,15817.0,110.5827,110.5922,110.4491,110.4968,15817.0
2019-04-09 15:30:00,115.81,115.94,115.74,115.92,27801.0,110.4777,110.6017,110.4109,110.5827,27801.0
2019-04-09 15:40:00,115.91,116.01,115.89,115.95,18883.0,110.5731,110.6685,110.554,110.6113,18883.0
2019-04-09 15:50:00,115.95,115.95,115.63,115.82,69820.0,110.6113,110.6113,110.306,110.4873,69820.0
2019-04-10 09:30:00,116.07,116.48,115.0,115.74,28864.0,110.7258,111.1169,109.705,110.4109,28864.0
2019-04-10 09:40:00,115.67,115.83,114.97,115.3,19017.0,110.3442,110.4968,109.6764,109.9912,19017.0
2019-04-10 09:50:00,115.12,115.12,114.65,114.97,11444.0,109.8195,109.8195,109.3711,109.6764,11444.0
2019-04-10 10:00:00,114.79,114.94,114.3,114.57,16214.0,109.5047,109.6478,109.0372,109.2948,16214.0
2019-04-10 10:10:00,114.53,114.63,114.28,114.55,9470.0,109.2567,109.3521,109.0182,109.2757,9470.0
2019-04-10 10:20:00,114.53,114.96,114.22,114.3,17977.0,109.2567,109.6669,108.9609,109.0372,17977.0
2019-04-10 10:30:00,114.42,114.53,114.21,114.33,14463.0,109.1517,109.2567,108.9514,109.0659,14463.0
2019-04-10 10:40:00,114.44,114.44,114.18,114.36,9205.0,109.1708,109.1708,108.9228,109.0945,9205.0
2019-04-10 10:50:00,114.4,114.44,114.11,114.15,18776.0,109.1326,109.1708,108.856,108.8942,18776.0
2019-04-10 11:00:00,114.25,114.48,114.03,114.14,17419.0,108.9895,109.209,108.7797,108.8846,17419.0
2019-04-10 11:10:00,114.13,114.18,113.98,114.14,11519.0,108.8751,108.9228,108.732,108.8846,11519.0
2019-04-10 11:20:00,114.13,114.24,114.0,114.06,14789.0,108.8751,108.98,108.7511,108.8083,14789.0
2019-04-10 11:30:00,114.06,114.28,113.9,113.9,41822.0,108.8083,109.0182,108.6557,108.6557,41822.0
2019-04-10 11:40:00,113.86,113.88,113.53,113.6,54901.0,108.6175,108.6366,108.3027,108.3695,54901.0
2019-04-10 11:50:00,113.6,113.74,113.48,113.74,54226.0,108.3695,108.503,108.255,108.503,54226.0
2019-04-10 12:00:00,113.74,113.77,113.53,113.53,19778.0,108.503,108.5316,108.3027,108.3027,19778.0
2019-04-10 12:10:00,113.54,113.67,113.42,113.63,32441.0,108.3122,108.4363,108.1978,108.3981,32441.0
2019-04-10 12:20:00,113.63,114.37,113.61,114.35,61057.0,108.3981,109.104,108.379,109.0849,61057.0
2019-04-10 12:30:00,114.35,114.41,114.19,114.19,11919.0,109.0849,109.1422,108.9323,108.9323,11919.0
2019-04-10 12:40:00,114.21,114.74,114.21,114.7,12377.0,108.9514,109.457,108.9514,109.4188,12377.0
2019-04-10 12:50:00,114.67,114.68,114.5,114.53,7756.0,109.3902,109.3998,109.228,109.2567,7756.0
2019-04-10 13:00:00,114.51,114.87,114.51,114.86,17409.0,109.2376,109.581,109.2376,109.5715,17409.0
2019-04-10 13:10:00,114.87,114.94,114.76,114.86,14468.0,109.581,109.6478,109.4761,109.5715,14468.0
2019-04-10 13:20:00,114.86,114.93,114.74,114.85,7700.0,109.5715,109.6382,109.457,109.5619,7700.0
2019-04-10 13:30:00,114.8,114.97,114.8,114.87,15705.0,109.5142,109.6764,109.5142,109.581,15705.0
2019-04-10 13:40:00,114.83,114.9,114.79,114.87,8189.0,109.5428,109.6096,109.5047,109.581,8189.0
2019-04-10 13:50:00,114.9,115.12,114.85,115.12,10002.0,109.6096,109.8195,109.5619,109.8195,10002.0
2019-04-10 14:00:00,115.15,115.17,114.77,114.82,10869.0,109.8481,109.8672,109.4856,109.5333,10869.0
2019-04-10 14:10:00,114.8,115.06,114.72,114.94,10021.0,109.5142,109.7623,109.4379,109.6478,10021.0
2019-04-10 14:20:00,114.96,115.06,114.76,114.84,10836.0,109.6669,109.7623,109.4761,109.5524,10836.0
2019-04-10 14:30:00,114.83,114.86,114.68,114.86,8243.0,109.5428,109.5715,109.3998,109.5715,8243.0
2019-04-10 14:40:00,114.89,115.17,114.88,115.15,9862.0,109.6001,109.8672,109.5905,109.8481,9862.0
2019-04-10 14:50:00,115.15,115.22,115.03,115.08,9546.0,109.8481,109.9149,109.7336,109.7813,9546.0
2019-04-10 15:00:00,115.11,115.31,115.08,115.3,6473.0,109.81,110.0007,109.7813,109.9912,6473.0
2019-04-10 15:10:00,115.29,115.35,114.97,115.2,21799.0,109.9817,110.0389,109.6764,109.8958,21799.0
2019-04-10 15:20:00,115.18,115.23,115.11,115.15,11555.0,109.8767,109.9244,109.81,109.8481,11555.0
2019-04-10 15:30:00,115.16,115.25,115.09,115.09,15124.0,109.8576,109.9435,109.7909,109.7909,15124.0
2019-04-10 15:40:00,115.09,115.18,115.03,115.06,30353.0,109.7909,109.8767,109.7336,109.7623,30353.0
2019-04-10 15:50:00,115.07,115.3,115.06,115.29,85785.0,109.7718,109.9912,109.7623,109.9817,85785.0
2019-04-11 09:30:00,115.67,115.92,114.71,115.59,23604.0,110.3442,110.5827,109.4284,110.2679,23604.0
2019-04-11 09:40:00,115.67,115.71,115.24,115.38,14214.0,110.3442,110.3823,109.934,110.0675,14214.0
2019-04-11 09:50:00,115.41,115.78,115.41,115.6,20549.0,110.0961,110.4491,110.0961,110.2774,20549.0
2019-04-11 10:00:00,115.6,115.69,115.43,115.52,13946.0,110.2774,110.3632,110.1152,110.2011,13946.0
2019-04-11 10:10:00,115.51,115.54,115.22,115.43,17600.0,110.1915,110.2202,109.9149,110.1152,17600.0
2019-04-11 10:20:00,115.45,115.51,115.28,115.48,17217.0,110.1343,110.1915,109.9721,110.1629,17217.0
2019-04-11 10:30:00,115.48,115.51,115.25,115.38,11934.0,110.1629,110.1915,109.9435,110.0675,11934.0
2019-04-11 10:40:00,115.37,115.51,115.29,115.51,9716.0,110.058,110.1915,109.9817,110.1915,9716.0
2019-04-11 10:50:00,115.49,115.54,115.2,115.2,13153.0,110.1725,110.2202,109.8958,109.8958,13153.0
2019-04-11 11:00:00,115.2,115.23,114.98,115.12,8443.0,109.8958,109.9244,109.6859,109.8195,8443.0
2019-04-11 11:10:00,115.09,115.12,114.89,114.99,23333.0,109.7909,109.8195,109.6001,109.6955,23333.0
2019-04-11 11:20:00,115.0,115.0,114.61,114.65,19980.0,109.705,109.705,109.333,109.3711,19980.0
2019-04-11 11:30:00,114.68,114.69,114.2,114.2,11711.0,109.3998,109.4093,108.9419,108.9419,11711.0
2019-04-11 11:40:00,114.2,114.21,113.93,114.06,11347.0,108.9419,108.9514,108.6843,108.8083,11347.0
2019-04-11 11:50:00,114.02,114.19,113.95,114.14,13280.0,108.7701,108.9323,108.7034,108.8846,13280.0
2019-04-11 12:00:00,114.17,114.17,114.07,114.11,10655.0,108.9132,108.9132,108.8178,108.856,10655.0
2019-04-11 12:10:00,114.08,114.09,113.98,114.03,8812.0,108.8274,108.8369,108.732,108.7797,8812.0
2019-04-11 12:20:00,114.01,114.03,113.83,113.9,17532.0,108.7606,108.7797,108.5889,108.6557,17532.0
2019-04-11 12:30:00,113.92,113.93,113.77,113.86,24544.0,108.6747,108.6843,108.5316,108.6175,24544.0
2019-04-11 12:40:00,113.83,113.86,113.71,113.71,5002.0,108.5889,108.6175,108.4744,108.4744,5002.0
2019-04-11 12:50:00,113.68,113.81,113.67,113.7,13818.0,108.4458,108.5698,108.4363,108.4649,13818.0
2019-04-11 13:00:00,113.71,113.72,113.52,113.64,14650.0,108.4744,108.484,108.2932,108.4076,14650.0
2019-04-11 13:10:00,113.67,113.75,113.62,113.7,4759.0,108.4363,108.5126,108.3886,108.4649,4759.0
2019-04-11 13:20:00,113.75,113.81,113.64,113.67,18696.0,108.5126,108.5698,108.4076,108.4363,18696.0
2019-04-11 13:30:00,113.7,113.72,113.59,113.64,6854.0,108.4649,108.484,108.3599,108.4076,6854.0
2019-04-11 13:40:00,113.61,113.63,113.48,113.62,12575.0,108.379,108.3981,108.255,108.3886,12575.0
2019-04-11 13:50:00,113.61,113.8,113.6,113.69,13342.0,108.379,108.5603,108.3695,108.4553,13342.0
2019-04-11 14:00:00,113.69,113.82,113.64,113.79,9590.0,108.4553,108.5793,108.4076,108.5507,9590.0
2019-04-11 14:10:00,113.77,113.79,113.68,113.77,6889.0,108.5316,108.5507,108.4458,108.5316,6889.0
2019-04-11 14:20:00,113.74,113.75,113.64,113.68,9371.0,108.503,108.5126,108.4076,108.4458,9371.0
2019-04-11 14:30:00,113.67,113.82,113.67,113.8,5608.0,108.4363,108.5793,108.4363,108.5603,5608.0
2019-04-11 14:40:00,113.81,113.89,113.74,113.74,9500.0,108.5698,108.6461,108.503,108.503,9500.0
2019-04-11 14:50:00,113.73,113.78,113.6,113.76,14562.0,108.4935,108.5412,108.3695,108.5221,14562.0
2019-04-11 15:00:00,113.77,113.89,113.75,113.81,10115.0,108.5316,108.6461,108.5126,108.5698,10115.0
2019-04-11 15:10:00,113.83,113.9,113.77,113.77,16940.0,108.5889,108.6557,108.5316,108.5316,16940.0
2019-04-11 15:20:00,113.76,113.77,113.64,113.68,25447.0,108.5221,108.5316,108.4076,108.4458,25447.0
2019-04-11 15:30:00,113.68,113.82,113.63,113.8,38688.0,108.4458,108.5793,108.3981,108.5603,38688.0
2019-04-11 15:40:00,113.83,114.0,113.79,113.79,35856.0,108.5889,108.7511,108.5507,108.5507,35856.0
2019-04-11 15:50:00,113.83,114.3,113.83,114.19,113884.0,108.5889,109.0372,108.5889,108.9323,113884.0
2019-04-12 09:30:00,114.87,115.42,114.38,115.42,29180.0,109.581,110.1057,109.1136,110.1057,29180.0
2019-04-12 09:40:00,115.48,116.31,115.48,115.69,24895.0,110.1629,110.9547,110.1629,110.3632,24895.0
2019-04-12 09:50:00,115.66,115.9,115.59,115.9,15517.0,110.3346,110.5636,110.2679,110.5636,15517.0
2019-04-12 10:00:00,115.89,116.23,115.88,116.01,39571.0,110.554,110.8784,110.5445,110.6685,39571.0
2019-04-12 10:10:00,116.03,116.53,116.01,116.21,31958.0,110.6876,111.1646,110.6685,110.8593,31958.0
2019-04-12 10:20:00,116.24,116.71,116.24,116.53,29485.0,110.8879,111.3363,110.8879,111.1646,29485.0
2019-04-12 10:30:00,116.46,116.67,115.95,116.01,23247.0,111.0978,111.2981,110.6113,110.6685,23247.0
2019-04-12 10:40:00,116.01,116.4,115.78,116.37,22963.0,110.6685,111.0406,110.4491,111.0119,22963.0
2019-04-12 10:50:00,116.39,116.58,116.28,116.37,25056.0,111.031,111.2123,110.9261,111.0119,25056.0
2019-04-12 11:00:00,116.4,116.68,116.37,116.6,29686.0,111.0406,111.3077,111.0119,111.2313,29686.0
2019-04-12 11:10:00,116.6,116.95,116.6,116.93,25664.0,111.2313,111.5652,111.2313,111.5462,25664.0
2019-04-12 11:20:00,116.93,117.01,116.67,117.01,20002.0,111.5462,111.6225,111.2981,111.6225,20002.0
2019-04-12 11:30:00,117.01,117.11,116.66,116.7,24908.0,111.6225,111.7179,111.2886,111.3267,24908.0
2019-04-12 11:40:00,116.7,116.85,116.53,116.69,16329.0,111.3267,111.4698,111.1646,111.3172,16329.0
2019-04-12 11:50:00,116.71,116.88,116.63,116.72,19410.0,111.3363,111.4985,111.26,111.3458,19410.0
2019-04-12 12:00:00,116.68,116.7,116.32,116.37,29883.0,111.3077,111.3267,110.9642,111.0119,29883.0
2019-04-12 12:10:00,116.4,116.76,116.37,116.55,21209.0,111.0406,111.384,111.0119,111.1836,21209.0
2019-04-12 12:20:00,116.53,116.73,116.52,116.64,15935.0,111.1646,111.3554,111.155,111.2695,15935.0
2019-04-12 12:30:00,116.62,116.62,116.38,116.49,11532.0,111.2504,111.2504,111.0215,111.1264,11532.0
2019-04-12 12:40:00,116.53,116.57,116.38,116.48,11827.0,111.1646,111.2027,111.0215,111.1169,11827.0
2019-04-12 12:50:00,116.52,116.59,116.5,116.55,9737.0,111.155,111.2218,111.136,111.1836,9737.0
2019-04-12 13:00:00,116.55,116.57,116.45,116.48,10237.0,111.1836,111.2027,111.0883,111.1169,10237.0
2019-04-12 13:10:00,116.48,116.71,116.48,116.71,11998.0,111.1169,111.3363,111.1169,111.3363,11998.0
2019-04-12 13:20:00,116.7,116.72,116.55,116.55,15759.0,111.3267,111.3458,111.1836,111.1836,15759.0
2019-04-12 13:30:00,116.55,116.57,116.49,116.5,9649.0,111.1836,111.2027,111.1264,111.136,9649.0
2019-04-12 13:40:00,116.49,116.49,116.39,116.48,15485.0,111.1264,111.1264,111.031,111.1169,15485.0
2019-04-12 13:50:00,116.47,116.54,116.45,116.45,15307.0,111.1073,111.1741,111.0883,111.0883,15307.0
2019-04-12 14:00:00,116.46,116.68,116.46,116.59,8128.0,111.0978,111.3077,111.0978,111.2218,8128.0
2019-04-12 14:10:00,116.58,116.6,116.45,116.48,10430.0,111.2123,111.2313,111.0883,111.1169,10430.0
2019-04-12 14:20:00,116.47,116.52,116.42,116.5,22659.0,111.1073,111.155,111.0596,111.136,22659.0
2019-04-12 14:30:00,116.49,116.57,116.41,116.46,22245.0,111.1264,111.2027,111.0501,111.0978,22245.0
2019-04-12 14:40:00,116.46,116.52,116.28,116.3,55490.0,111.0978,111.155,110.9261,110.9452,55490.0
2019-04-12 14:50:00,116.3,116.37,116.26,116.28,25712.0,110.9452,111.0119,110.907,110.9261,25712.0
2019-04-12 15:00:00,116.24,116.33,116.19,116.32,16170.0,110.8879,110.9738,110.8402,110.9642,16170.0
2019-04-12 15:10:00,116.32,116.44,116.28,116.28,9894.0,110.9642,111.0787,110.9261,110.9261,9894.0
2019-04-12 15:20:00,116.25,116.33,116.21,116.29,16270.0,110.8975,110.9738,110.8593,110.9356,16270.0
2019-04-12 15:30:00,116.29,116.34,116.2,116.3,23542.0,110.9356,110.9833,110.8498,110.9452,23542.0
2019-04-12 15:40:00,116.27,116.34,116.15,116.16,30324.0,110.9165,110.9833,110.8021,110.8116,30324.0
2019-04-12 15:50:00,116.15,116.15,115.92,116.06,109023.0,110.8021,110.8021,110.5827,110.7162,109023.0
2019-04-15 09:30:00,116.49,117.4,116.09,117.32,30616.0,111.1264,111.9945,110.7448,111.9182,30616.0
2019-04-15 09:40:00,117.22,117.26,116.68,116.92,13615.0,111.8228,111.861,111.3077,111.5366,13615.0
2019-04-15 09:50:00,116.87,117.75,116.81,117.45,18638.0,111.4889,112.3284,111.4317,112.0422,18638.0
2019-04-15 10:00:00,117.33,118.02,117.03,118.01,27682.0,111.9277,112.586,111.6415,112.5764,27682.0
2019-04-15 10:10:00,118.01,118.21,117.79,118.16,26504.0,112.5764,112.7672,112.3666,112.7195,26504.0
2019-04-15 10:20:00,118.16,118.21,117.85,118.21,32018.0,112.7195,112.7672,112.4238,112.7672,32018.0
2019-04-15 10:30:00,118.17,118.26,118.03,118.13,17688.0,112.7291,112.8149,112.5955,112.6909,17688.0
2019-04-15 10:40:00,118.13,118.18,117.71,117.86,25213.0,112.6909,112.7386,112.2902,112.4333,25213.0
2019-04-15 10:50:00,117.95,118.06,117.79,118.06,12508.0,112.5192,112.6241,112.3666,112.6241,12508.0
2019-04-15 11:00:00,118.11,118.26,118.08,118.15,10857.0,112.6718,112.8149,112.6432,112.71,10857.0
2019-04-15 11:10:00,118.17,118.39,118.09,118.34,18577.0,112.7291,112.9389,112.6527,112.8912,18577.0
2019-04-15 11:20:00,118.36,118.54,118.32,118.44,16945.0,112.9103,113.082,112.8722,112.9866,16945.0
2019-04-15 11:30:00,118.47,118.47,117.91,117.98,11870.0,113.0152,113.0152,112.481,112.5478,11870.0
2019-04-15 11:40:00,117.96,118.08,117.89,117.95,12235.0,112.5287,112.6432,112.462,112.5192,12235.0
2019-04-15 11:50:00,117.97,118.1,117.89,118.02,9870.0,112.5383,112.6623,112.462,112.586,9870.0
2019-04-15 12:00:00,117.96,117.96,117.67,117.68,5864.0,112.5287,112.5287,112.2521,112.2616,5864.0
2019-04-15 12:10:00,117.67,117.67,117.4,117.46,2900.0,112.2521,112.2521,111.9945,112.0518,2900.0
2019-04-15 12:20:00,117.46,117.53,117.43,117.53,9194.0,112.0518,112.1185,112.0231,112.1185,9194.0
2019-04-15 12:30:00,117.55,117.69,117.53,117.64,6950.0,112.1376,112.2712,112.1185,112.2235,6950.0
2019-04-15 12:40:00,117.68,117.8,117.62,117.71,10646.0,112.2616,112.3761,112.2044,112.2902,10646.0
2019-04-15 12:50:00,117.69,117.78,117.62,117.64,5108.0,112.2712,112.357,112.2044,112.2235,5108.0
2019-04-15 13:00:00,117.65,117.77,117.64,117.77,4377.0,112.233,112.3475,112.2235,112.3475,4377.0
2019-04-15 13:10:00,117.74,117.82,117.74,117.78,4921.0,112.3189,112.3952,112.3189,112.357,4921.0
2019-04-15 13:20:00,117.79,117.87,117.72,117.78,8889.0,112.3666,112.4429,112.2998,112.357,8889.0
2019-04-15 13:30:00,117.8,117.83,117.66,117.71,7891.0,112.3761,112.4047,112.2425,112.2902,7891.0
2019-04-15 13:40:00,117.71,117.71,117.55,117.6,6933.0,112.2902,112.2902,112.1376,112.1853,6933.0
2019-04-15 13:50:00,117.59,117.73,117.55,117.63,13006.0,112.1758,112.3093,112.1376,112.2139,13006.0
2019-04-15 14:00:00,117.64,117.69,117.59,117.68,6965.0,112.2235,112.2712,112.1758,112.2616,6965.0
2019-04-15 14:10:00,117.69,117.73,117.51,117.54,9065.0,112.2712,112.3093,112.0994,112.1281,9065.0
2019-04-15 14:20:00,117.52,117.61,117.46,117.51,6630.0,112.109,112.1948,112.0518,112.0994,6630.0
2019-04-15 14:30:00,117.54,117.61,117.48,117.57,11390.0,112.1281,112.1948,112.0708,112.1567,11390.0
2019-04-15 14:40:00,117.57,117.66,117.56,117.62,6991.0,112.1567,112.2425,112.1471,112.2044,6991.0
2019-04-15 14:50:00,117.63,117.9,117.63,117.77,9095.0,112.2139,112.4715,112.2139,112.3475,9095.0
2019-04-15 15:00:00,117.78,117.81,117.62,117.65,10299.0,112.357,112.3856,112.2044,112.233,10299.0
2019-04-15 15:10:00,117.65,117.75,117.55,117.56,13644.0,112.233,112.3284,112.1376,112.1471,13644.0
2019-04-15 15:20:00,117.55,117.57,117.4,117.57,19946.0,112.1376,112.1567,111.9945,112.1567,19946.0
2019-04-15 15:30:00,117.55,117.6,117.2,117.21,50708.0,112.1376,112.1853,111.8037,111.8133,50708.0
2019-04-15 15:40:00,117.21,117.32,117.1,117.11,29453.0,111.8133,111.9182,111.7083,111.7179,29453.0
2019-04-15 15:50:00,117.14,117.23,117.0,117.22,155799.0,111.7465,111.8323,111.6129,111.8228,155799.0
2019-04-16 09:30:00,118.01,118.91,117.78,117.93,29380.0,112.5764,113.435,112.357,112.5001,29380.0
2019-04-16 09:40:00,117.89,118.13,117.11,117.11,12072.0,112.462,112.6909,111.7179,111.7179,12072.0
2019-04-16 09:50:00,117.16,117.31,117.02,117.02,5594.0,111.7656,111.9087,111.632,111.632,5594.0
2019-04-16 10:00:00,117.04,117.08,116.41,116.55,14098.0,111.6511,111.6892,111.0501,111.1836,14098.0
2019-04-16 10:10:00,116.52,116.58,116.17,116.18,8359.0,111.155,111.2123,110.8211,110.8307,8359.0
2019-04-16 10:20:00,116.13,116.18,115.83,115.87,17376.0,110.783,110.8307,110.4968,110.535,17376.0
2019-04-16 10:30:00,115.85,115.91,115.62,115.78,17333.0,110.5159,110.5731,110.2965,110.4491,17333.0
2019-04-16 10:40:00,115.81,116.01,115.8,116.01,23878.0,110.4777,110.6685,110.4682,110.6685,23878.0
2019-04-16 10:50:00,115.99,116.17,115.95,116.02,9985.0,110.6494,110.8211,110.6113,110.6781,9985.0
2019-04-16 11:00:00,116.03,116.05,115.7,115.77,10418.0,110.6876,110.7067,110.3728,110.4396,10418.0
2019-04-16 11:10:00,115.86,115.86,115.62,115.71,8432.0,110.5254,110.5254,110.2965,110.3823,8432.0
2019-04-16 11:20:00,115.71,115.71,115.43,115.43,3850.0,110.3823,110.3823,110.1152,110.1152,3850.0
2019-04-16 11:30:00,115.46,115.61,115.38,115.4,6720.0,110.1438,110.2869,110.0675,110.0866,6720.0
2019-04-16 11:40:00,115.45,115.57,115.4,115.42,4315.0,110.1343,110.2488,110.0866,110.1057,4315.0
2019-04-16 11:50:00,115.38,115.51,115.38,115.45,4634.0,110.0675,110.1915,110.0675,110.1343,4634.0
2019-04-16 12:00:00,115.42,115.47,115.32,115.43,6000.0,110.1057,110.1534,110.0103,110.1152,6000.0
2019-04-16 12:10:00,115.47,115.47,115.24,115.44,14351.0,110.1534,110.1534,109.934,110.1248,14351.0
2019-04-16 12:20:00,115.42,115.42,115.21,115.23,7806.0,110.1057,110.1057,109.9053,109.9244,7806.0
2019-04-16 12:30:00,115.27,115.58,115.23,115.58,33819.0,109.9626,110.2583,109.9244,110.2583,33819.0
2019-04-16 12:40:00,115.55,115.74,115.52,115.74,10218.0,110.2297,110.4109,110.2011,110.4109,10218.0
2019-04-16 12:50:00,115.74,116.01,115.74,116.01,14558.0,110.4109,110.6685,110.4109,110.6685,14558.0
2019-04-16 13:00:00,116.0,116.14,115.95,116.14,10610.0,110.659,110.7925,110.6113,110.7925,10610.0
2019-04-16 13:10:00,116.14,116.14,115.71,115.82,14317.0,110.7925,110.7925,110.3823,110.4873,14317.0
2019-04-16 13:20:00,115.8,115.83,115.66,115.81,9859.0,110.4682,110.4968,110.3346,110.4777,9859.0
2019-04-16 13:30:00,115.84,115.93,115.75,115.93,8806.0,110.5063,110.5922,110.4205,110.5922,8806.0
2019-04-16 13:40:00,115.88,115.89,115.79,115.81,21842.0,110.5445,110.554,110.4586,110.4777,21842.0
2019-04-16 13:50:00,115.84,115.87,115.63,115.85,12438.0,110.5063,110.535,110.306,110.5159,12438.0
2019-04-16 14:00:00,115.86,116.12,115.86,116.1,15770.0,110.5254,110.7734,110.5254,110.7544,15770.0
2019-04-16 14:10:00,116.06,116.24,115.95,116.24,8337.0,110.7162,110.8879,110.6113,110.8879,8337.0
2019-04-16 14:20:00,116.24,116.33,116.13,116.31,9554.0,110.8879,110.9738,110.783,110.9547,9554.0
2019-04-16 14:30:00,116.36,116.56,116.24,116.24,5300.0,111.0024,111.1932,110.8879,110.8879,5300.0
2019-04-16 14:40:00,116.25,116.39,116.21,116.36,12328.0,110.8975,111.031,110.8593,111.0024,12328.0
2019-04-16 14:50:00,116.39,116.42,116.28,116.34,19935.0,111.031,111.0596,110.9261,110.9833,19935.0
2019-04-16 15:00:00,116.32,116.52,116.29,116.46,19682.0,110.9642,111.155,110.9356,111.0978,19682.0
2019-04-16 15:10:00,116.46,116.55,116.35,116.36,13525.0,111.0978,111.1836,110.9929,111.0024,13525.0
2019-04-16 15:20:00,116.33,116.42,116.2,116.29,25792.0,110.9738,111.0596,110.8498,110.9356,25792.0
2019-04-16 15:30:00,116.31,116.47,116.19,116.47,41616.0,110.9547,111.1073,110.8402,111.1073,41616.0
2019-04-16 15:40:00,116.45,116.65,116.44,116.58,55844.0,111.0883,111.279,111.0787,111.2123,55844.0
2019-04-16 15:50:00,116.57,116.78,116.53,116.62,120966.0,111.2027,111.4031,111.1646,111.2504,120966.0
2019-04-17 09:30:00,117.17,117.25,116.27,116.3,26058.0,111.7751,111.8514,110.9165,110.9452,26058.0
2019-04-17 09:40:00,116.16,116.24,115.27,115.41,11656.0,110.8116,110.8879,109.9626,110.0961,11656.0
2019-04-17 09:50:00,115.42,115.7,115.23,115.33,21580.0,110.1057,110.3728,109.9244,110.0198,21580.0
2019-04-17 10:00:00,115.26,115.27,113.76,113.9,31777.0,109.953,109.9626,108.5221,108.6557,31777.0
2019-04-17 10:10:00,113.85,114.26,113.73,113.89,30677.0,108.608,108.9991,108.4935,108.6461,30677.0
2019-04-17 10:20:00,113.93,114.06,113.5,113.87,44740.0,108.6843,108.8083,108.2741,108.627,44740.0
2019-04-17 10:30:00,113.8,113.85,113.4,113.51,25664.0,108.5603,108.608,108.1787,108.2836,25664.0
2019-04-17 10:40:00,113.48,113.62,113.21,113.37,19372.0,108.255,108.3886,107.9974,108.1501,19372.0
2019-04-17 10:50:00,113.26,113.47,113.06,113.09,35766.0,108.0451,108.2455,107.8543,107.883,35766.0
2019-04-17 11:00:00,113.09,113.26,112.9,113.0,23455.0,107.883,108.0451,107.7017,107.7971,23455.0
2019-04-17 11:10:00,112.94,112.94,112.42,112.48,25381.0,107.7399,107.7399,107.2438,107.301,25381.0
2019-04-17 11:20:00,112.48,112.57,112.05,112.49,29369.0,107.301,107.3869,106.8908,107.3106,29369.0
2019-04-17 11:30:00,112.42,112.75,112.34,112.62,34901.0,107.2438,107.5586,107.1675,107.4346,34901.0
2019-04-17 11:40:00,112.6,112.63,112.36,112.59,23872.0,107.4155,107.4441,107.1866,107.406,23872.0
2019-04-17 11:50:00,112.6,112.61,112.09,112.16,39919.0,107.4155,107.4251,106.929,106.9958,39919.0
2019-04-17 12:00:00,112.16,112.2,111.9,112.12,34511.0,106.9958,107.0339,106.7478,106.9576,34511.0
2019-04-17 12:10:00,112.11,112.46,112.05,112.44,20896.0,106.9481,107.282,106.8908,107.2629,20896.0
2019-04-17 12:20:00,112.39,112.47,112.17,112.4,14264.0,107.2152,107.2915,107.0053,107.2247,14264.0
2019-04-17 12:30:00,112.35,112.71,112.33,112.68,20340.0,107.177,107.5205,107.158,107.4918,20340.0
2019-04-17 12:40:00,112.71,112.78,112.52,112.65,24246.0,107.5205,107.5872,107.3392,107.4632,24246.0
2019-04-17 12:50:00,112.63,112.68,112.47,112.55,13961.0,107.4441,107.4918,107.2915,107.3678,13961.0
2019-04-17 13:00:00,112.5,112.58,112.4,112.51,9470.0,107.3201,107.3964,107.2247,107.3297,9470.0
2019-04-17 13:10:00,112.54,112.7,112.51,112.51,9340.0,107.3583,107.5109,107.3297,107.3297,9340.0
2019-04-17 13:20:00,112.49,112.6,112.38,112.5,10344.0,107.3106,107.4155,107.2057,107.3201,10344.0
2019-04-17 13:30:00,112.53,112.55,112.29,112.54,97022.0,107.3487,107.3678,107.1198,107.3583,97022.0
2019-04-17 13:40:00,112.47,112.55,112.43,112.45,18153.0,107.2915,107.3678,107.2533,107.2724,18153.0
2019-04-17 13:50:00,112.43,112.48,112.23,112.33,22616.0,107.2533,107.301,107.0626,107.158,22616.0
2019-04-17 14:00:00,112.37,112.46,112.13,112.13,13341.0,107.1961,107.282,106.9672,106.9672,13341.0
2019-04-17 14:10:00,112.08,112.12,111.85,111.91,12102.0,106.9195,106.9576,106.7001,106.7573,12102.0
2019-04-17 14:20:00,111.84,111.89,111.71,111.83,11824.0,106.6905,106.7382,106.5665,106.681,11824.0
2019-04-17 14:30:00,111.84,112.34,111.84,112.3,12562.0,106.6905,107.1675,106.6905,107.1293,12562.0
2019-04-17 14:40:00,112.36,112.6,112.34,112.53,19518.0,107.1866,107.4155,107.1675,107.3487,19518.0
2019-04-17 14:50:00,112.53,112.73,112.4,112.43,16796.0,107.3487,107.5395,107.2247,107.2533,16796.0
2019-04-17 15:00:00,112.42,112.58,112.42,112.54,12521.0,107.2438,107.3964,107.2438,107.3583,12521.0
2019-04-17 15:10:00,112.51,112.58,112.41,112.47,18708.0,107.3297,107.3964,107.2343,107.2915,18708.0
2019-04-17 15:20:00,112.47,112.54,112.4,112.5,21967.0,107.2915,107.3583,107.2247,107.3201,21967.0
2019-04-17 15:30:00,112.51,112.62,112.44,112.51,28555.0,107.3297,107.4346,107.2629,107.3297,28555.0
2019-04-17 15:40:00,112.52,112.52,112.41,112.44,40073.0,107.3392,107.3392,107.2343,107.2629,40073.0
2019-04-17 15:50:00,112.42,112.62,112.39,112.51,98291.0,107.2438,107.4346,107.2152,107.3297,98291.0
2019-04-18 09:30:00,112.56,113.37,112.41,113.04,50960.0,107.3774,108.1501,107.2343,107.8353,50960.0
2019-04-18 09:40:00,113.1,113.47,112.96,113.11,15111.0,107.8925,108.2455,107.7589,107.902,15111.0
2019-04-18 09:50:00,113.02,113.03,112.59,112.7,25501.0,107.8162,107.8257,107.406,107.5109,25501.0
2019-04-18 10:00:00,112.71,112.74,112.22,112.49,23119.0,107.5205,107.5491,107.053,107.3106,23119.0
2019-04-18 10:10:00,112.52,112.71,112.33,112.48,10790.0,107.3392,107.5205,107.158,107.301,10790.0
2019-04-18 10:20:00,112.39,112.49,112.18,112.33,7133.0,107.2152,107.3106,107.0149,107.158,7133.0
2019-04-18 10:30:00,112.27,112.31,112.05,112.07,8656.0,107.1007,107.1389,106.8908,106.9099,8656.0
2019-04-18 10:40:00,112.06,113.0,111.91,113.0,21581.0,106.9004,107.7971,106.7573,107.7971,21581.0
2019-04-18 10:50:00,112.98,113.24,112.88,113.23,13055.0,107.778,108.0261,107.6826,108.0165,13055.0
2019-04-18 11:00:00,113.25,113.51,113.19,113.31,15298.0,108.0356,108.2836,107.9784,108.0928,15298.0
2019-04-18 11:10:00,113.32,113.35,113.05,113.24,44454.0,108.1024,108.131,107.8448,108.0261,44454.0
2019-04-18 11:20:00,113.25,113.27,112.93,113.02,18559.0,108.0356,108.0547,107.7303,107.8162,18559.0
2019-04-18 11:30:00,113.07,113.35,113.06,113.35,9571.0,107.8639,108.131,107.8543,108.131,9571.0
2019-04-18 11:40:00,113.3,113.31,113.18,113.18,10177.0,108.0833,108.0928,107.9688,107.9688,10177.0
2019-04-18 11:50:00,113.16,113.52,113.14,113.52,10885.0,107.9497,108.2932,107.9307,108.2932,10885.0
2019-04-18 12:00:00,113.48,113.64,113.47,113.55,18126.0,108.255,108.4076,108.2455,108.3218,18126.0
2019-04-18 12:10:00,113.54,113.83,113.53,113.79,12664.0,108.3122,108.5889,108.3027,108.5507,12664.0
2019-04-18 12:20:00,113.78,113.89,113.72,113.87,18100.0,108.5412,108.6461,108.484,108.627,18100.0
2019-04-18 12:30:00,113.85,114.21,113.68,113.69,63858.0,108.608,108.9514,108.4458,108.4553,63858.0
2019-04-18 12:40:00,113.7,113.9,113.7,113.81,9941.0,108.4649,108.6557,108.4649,108.5698,9941.0
2019-04-18 12:50:00,113.84,113.89,113.34,113.38,11375.0,108.5984,108.6461,108.1214,108.1596,11375.0
2019-04-18 13:00:00,113.38,113.62,113.34,113.62,12610.0,108.1596,108.3886,108.1214,108.3886,12610.0
2019-04-18 13:10:00,113.62,113.67,113.57,113.6,10251.0,108.3886,108.4363,108.3409,108.3695,10251.0
2019-04-18 13:20:00,113.6,113.85,113.6,113.78,11236.0,108.3695,108.608,108.3695,108.5412,11236.0
2019-04-18 13:30:00,113.73,114.01,113.73,113.83,13469.0,108.4935,108.7606,108.4935,108.5889,13469.0
2019-04-18 13:40:00,113.84,114.14,113.79,114.13,11416.0,108.5984,108.8846,108.5507,108.8751,11416.0
2019-04-18 13:50:00,114.1,114.17,113.97,114.02,6258.0,108.8465,108.9132,108.7224,108.7701,6258.0
2019-04-18 14:00:00,114.0,114.09,113.82,113.95,15236.0,108.7511,108.8369,108.5793,108.7034,15236.0
2019-04-18 14:10:00,113.96,114.02,113.92,114.02,10787.0,108.7129,108.7701,108.6747,108.7701,10787.0
2019-04-18 14:20:00,114.03,114.11,113.96,114.07,9315.0,108.7797,108.856,108.7129,108.8178,9315.0
2019-04-18 14:30:00,114.08,114.11,114.0,114.09,13597.0,108.8274,108.856,108.7511,108.8369,13597.0
2019-04-18 14:40:00,114.1,114.35,114.1,114.2,19601.0,108.8465,109.0849,108.8465,108.9419,19601.0
2019-04-18 14:50:00,114.21,114.61,114.21,114.49,37943.0,108.9514,109.333,108.9514,109.2185,37943.0
2019-04-18 15:00:00,114.45,114.5,114.03,114.03,9218.0,109.1803,109.228,108.7797,108.7797,9218.0
2019-04-18 15:10:00,114.05,114.23,114.05,114.19,11330.0,108.7988,108.9705,108.7988,108.9323,11330.0
2019-04-18 15:20:00,114.16,114.2,114.0,114.04,15698.0,108.9037,108.9419,108.7511,108.7892,15698.0
2019-04-18 15:30:00,114.02,114.34,113.98,114.33,31748.0,108.7701,109.0754,108.732,109.0659,31748.0
2019-04-18 15:40:00,114.34,114.53,114.34,114.49,48450.0,109.0754,109.2567,109.0754,109.2185,48450.0
2019-04-18 15:50:00,114.44,114.46,113.95,114.12,123559.0,109.1708,109.1899,108.7034,108.8655,123559.0
2019-04-22 09:30:00,113.78,114.44,113.61,114.44,10706.0,108.5412,109.1708,108.379,109.1708,10706.0
2019-04-22 09:40:00,114.4,114.86,114.28,114.56,20695.0,109.1326,109.5715,109.0182,109.2853,20695.0
2019-04-22 09:50:00,114.54,114.72,114.39,114.6,7715.0,109.2662,109.4379,109.1231,109.3234,7715.0
2019-04-22 10:00:00,114.57,114.64,113.98,114.05,7816.0,109.2948,109.3616,108.732,108.7988,7816.0
2019-04-22 10:10:00,114.13,114.13,113.66,113.71,21588.0,108.8751,108.8751,108.4267,108.4744,21588.0
2019-04-22 10:20:00,113.46,113.78,113.43,113.72,6486.0,108.2359,108.5412,108.2073,108.484,6486.0
2019-04-22 10:30:00,113.85,113.85,113.6,113.84,8439.0,108.608,108.608,108.3695,108.5984,8439.0
2019-04-22 10:40:00,113.85,113.86,113.59,113.73,6575.0,108.608,108.6175,108.3599,108.4935,6575.0
2019-04-22 10:50:00,113.86,113.93,113.62,113.67,4522.0,108.6175,108.6843,108.3886,108.4363,4522.0
2019-04-22 11:00:00,113.55,113.56,113.3,113.3,10169.0,108.3218,108.3313,108.0833,108.0833,10169.0
2019-04-22 11:10:00,113.33,113.38,113.11,113.24,7330.0,108.1119,108.1596,107.902,108.0261,7330.0
2019-04-22 11:20:00,113.26,113.32,112.85,112.94,15507.0,108.0451,108.1024,107.654,107.7399,15507.0
2019-04-22 11:30:00,112.9,112.96,112.7,112.87,17183.0,107.7017,107.7589,107.5109,107.6731,17183.0
2019-04-22 11:40:00,112.91,113.05,112.55,112.61,12278.0,107.7112,107.8448,107.3678,107.4251,12278.0
2019-04-22 11:50:00,112.57,112.62,112.4,112.55,5158.0,107.3869,107.4346,107.2247,107.3678,5158.0
2019-04-22 12:00:00,112.59,112.79,112.5,112.7,8762.0,107.406,107.5968,107.3201,107.5109,8762.0
2019-04-22 12:10:00,112.7,112.78,112.57,112.62,6554.0,107.5109,107.5872,107.3869,107.4346,6554.0
2019-04-22 12:20:00,112.63,112.66,112.42,112.65,6003.0,107.4441,107.4728,107.2438,107.4632,6003.0
2019-04-22 12:30:00,112.62,112.63,112.43,112.58,7950.0,107.4346,107.4441,107.2533,107.3964,7950.0
2019-04-22 12:40:00,112.6,112.62,112.41,112.48,9847.0,107.4155,107.4346,107.2343,107.301,9847.0
2019-04-22 12:50:00,112.53,112.63,112.44,112.54,8948.0,107.3487,107.4441,107.2629,107.3583,8948.0
2019-04-22 13:00:00,112.42,112.54,112.41,112.43,7712.0,107.2438,107.3583,107.2343,107.2533,7712.0
2019-04-22 13:10:00,112.4,112.5,112.21,112.46,13482.0,107.2247,107.3201,107.0435,107.282,13482.0
2019-04-22 13:20:00,112.48,112.52,112.3,112.39,6293.0,107.301,107.3392,107.1293,107.2152,6293.0
2019-04-22 13:30:00,112.38,112.55,112.36,112.51,6015.0,107.2057,107.3678,107.1866,107.3297,6015.0
2019-04-22 13:40:00,112.51,112.52,112.38,112.38,7314.0,107.3297,107.3392,107.2057,107.2057,7314.0
2019-04-22 13:50:00,112.41,112.47,112.35,112.47,8846.0,107.2343,107.2915,107.177,107.2915,8846.0
2019-04-22 14:00:00,112.49,112.49,112.18,112.22,16357.0,107.3106,107.3106,107.0149,107.053,16357.0
2019-04-22 14:10:00,112.22,112.26,111.98,112.04,21779.0,107.053,107.0912,106.8241,106.8813,21779.0
2019-04-22 14:20:00,112.07,112.09,111.9,112.06,20034.0,106.9099,106.929,106.7478,106.9004,20034.0
2019-04-22 14:30:00,112.09,112.11,111.92,112.02,14215.0,106.929,106.9481,106.7668,106.8622,14215.0
2019-04-22 14:40:00,112.0,112.15,111.97,112.06,12978.0,106.8431,106.9862,106.8145,106.9004,12978.0
2019-04-22 14:50:00,112.02,112.16,111.91,112.13,19113.0,106.8622,106.9958,106.7573,106.9672,19113.0
2019-04-22 15:00:00,112.13,112.35,112.04,112.28,13654.0,106.9672,107.177,106.8813,107.1103,13654.0
2019-04-22 15:10:00,112.33,112.64,112.33,112.55,52264.0,107.158,107.4537,107.158,107.3678,52264.0
2019-04-22 15:20:00,112.52,112.52,112.41,112.42,6161.0,107.3392,107.3392,107.2343,107.2438,6161.0
2019-04-22 15:30:00,112.43,112.56,112.43,112.43,11939.0,107.2533,107.3774,107.2533,107.2533,11939.0
2019-04-22 15:40:00,112.47,112.54,112.44,112.48,15504.0,107.2915,107.3583,107.2629,107.301,15504.0
2019-04-22 15:50:00,112.51,112.51,112.36,112.46,43925.0,107.3297,107.3297,107.1866,107.282,43925.0
2019-04-23 09:30:00,112.52,113.29,112.22,113.29,22166.0,107.3392,108.0738,107.053,108.0738,22166.0
2019-04-23 09:40:00,113.44,114.2,113.41,114.0,31443.0,108.2168,108.9419,108.1882,108.7511,31443.0
2019-04-23 09:50:00,113.86,114.6,113.67,114.5,18584.0,108.6175,109.3234,108.4363,109.228,18584.0
2019-04-23 10:00:00,114.56,114.58,114.15,114.44,16855.0,109.2853,109.3044,108.8942,109.1708,16855.0
2019-04-23 10:10:00,114.34,114.75,114.23,114.26,21568.0,109.0754,109.4665,108.9705,108.9991,21568.0
2019-04-23 10:20:00,114.23,114.43,114.01,114.16,13657.0,108.9705,109.1613,108.7606,108.9037,13657.0
2019-04-23 10:30:00,114.35,114.71,114.23,114.66,11568.0,109.0849,109.4284,108.9705,109.3807,11568.0
2019-04-23 10:40:00,114.68,114.75,114.52,114.69,5502.0,109.3998,109.4665,109.2471,109.4093,5502.0
2019-04-23 10:50:00,114.74,114.98,114.45,114.96,13272.0,109.457,109.6859,109.1803,109.6669,13272.0
2019-04-23 11:00:00,114.99,115.52,114.9,115.52,21799.0,109.6955,110.2011,109.6096,110.2011,21799.0
2019-04-23 11:10:00,115.48,115.79,115.39,115.57,37345.0,110.1629,110.4586,110.0771,110.2488,37345.0
2019-04-23 11:20:00,115.64,115.99,115.51,115.86,9887.0,110.3155,110.6494,110.1915,110.5254,9887.0
2019-04-23 11:30:00,115.89,116.05,115.44,115.71,37565.0,110.554,110.7067,110.1248,110.3823,37565.0
2019-04-23 11:40:00,115.7,115.8,115.52,115.75,5801.0,110.3728,110.4682,110.2011,110.4205,5801.0
2019-04-23 11:50:00,115.74,115.76,115.47,115.73,6975.0,110.4109,110.43,110.1534,110.4014,6975.0
2019-04-23 12:00:00,115.73,115.98,115.67,115.91,8065.0,110.4014,110.6399,110.3442,110.5731,8065.0
2019-04-23 12:10:00,115.91,115.95,115.61,115.95,11256.0,110.5731,110.6113,110.2869,110.6113,11256.0
2019-04-23 12:20:00,115.95,115.96,115.78,115.84,10198.0,110.6113,110.6208,110.4491,110.5063,10198.0
2019-04-23 12:30:00,115.82,115.83,115.47,115.47,7905.0,110.4873,110.4968,110.1534,110.1534,7905.0
2019-04-23 12:40:00,115.5,115.55,115.4,115.4,5311.0,110.182,110.2297,110.0866,110.0866,5311.0
2019-04-23 12:50:00,115.43,115.66,115.37,115.62,6280.0,110.1152,110.3346,110.058,110.2965,6280.0
2019-04-23 13:00:00,115.64,116.38,115.61,115.93,51535.0,110.3155,111.0215,110.2869,110.5922,51535.0
2019-04-23 13:10:00,115.98,116.02,115.81,115.99,10905.0,110.6399,110.6781,110.4777,110.6494,10905.0
2019-04-23 13:20:00,116.0,116.13,115.95,116.06,7055.0,110.659,110.783,110.6113,110.7162,7055.0
2019-04-23 13:30:00,116.02,116.05,115.9,115.96,7973.0,110.6781,110.7067,110.5636,110.6208,7973.0
2019-04-23 13:40:00,115.97,116.03,115.81,115.96,11435.0,110.6304,110.6876,110.4777,110.6208,11435.0
2019-04-23 13:50:00,115.9,115.9,115.81,115.86,3430.0,110.5636,110.5636,110.4777,110.5254,3430.0
2019-04-23 14:00:00,115.8,115.81,115.69,115.72,8830.0,110.4682,110.4777,110.3632,110.3919,8830.0
2019-04-23 14:10:00,115.77,115.77,115.65,115.68,11809.0,110.4396,110.4396,110.3251,110.3537,11809.0
2019-04-23 14:20:00,115.69,115.69,115.55,115.62,11704.0,110.3632,110.3632,110.2297,110.2965,11704.0
2019-04-23 14:30:00,115.6,115.61,115.38,115.45,24674.0,110.2774,110.2869,110.0675,110.1343,24674.0
2019-04-23 14:40:00,115.47,115.57,115.34,115.54,7981.0,110.1534,110.2488,110.0294,110.2202,7981.0
2019-04-23 14:50:00,115.48,115.52,115.23,115.23,11095.0,110.1629,110.2011,109.9244,109.9244,11095.0
2019-04-23 15:00:00,115.22,115.37,115.13,115.36,13186.0,109.9149,110.058,109.829,110.0484,13186.0
2019-04-23 15:10:00,115.33,115.37,115.15,115.24,12619.0,110.0198,110.058,109.8481,109.934,12619.0
2019-04-23 15:20:00,115.23,115.23,115.05,115.05,11857.0,109.9244,109.9244,109.7527,109.7527,11857.0
2019-04-23 15:30:00,115.04,115.16,114.99,115.08,26806.0,109.7432,109.8576,109.6955,109.7813,26806.0
2019-04-23 15:40:00,115.06,115.2,115.0,115.2,37133.0,109.7623,109.8958,109.705,109.8958,37133.0
2019-04-23 15:50:00,115.18,115.29,115.05,115.2,81197.0,109.8767,109.9817,109.7527,109.8958,81197.0
2019-04-24 09:30:00,115.23,115.23,114.07,114.85,23521.0,109.9244,109.9244,108.8178,109.5619,23521.0
2019-04-24 09:40:00,115.02,115.26,114.55,114.76,11304.0,109.7241,109.953,109.2757,109.4761,11304.0
2019-04-24 09:50:00,114.74,115.25,114.63,115.17,8481.0,109.457,109.9435,109.3521,109.8672,8481.0
2019-04-24 10:00:00,115.16,115.3,114.92,115.13,9209.0,109.8576,109.9912,109.6287,109.829,9209.0
2019-04-24 10:10:00,115.09,115.54,115.07,115.36,11967.0,109.7909,110.2202,109.7718,110.0484,11967.0
2019-04-24 10:20:00,115.32,115.59,115.07,115.2,10261.0,110.0103,110.2679,109.7718,109.8958,10261.0
2019-04-24 10:30:00,115.25,115.33,115.14,115.17,8555.0,109.9435,110.0198,109.8386,109.8672,8555.0
2019-04-24 10:40:00,115.17,115.32,115.12,115.26,10508.0,109.8672,110.0103,109.8195,109.953,10508.0
2019-04-24 10:50:00,115.25,115.44,115.25,115.36,13632.0,109.9435,110.1248,109.9435,110.0484,13632.0
2019-04-24 11:00:00,115.37,115.6,115.36,115.49,5959.0,110.058,110.2774,110.0484,110.1725,5959.0
2019-04-24 11:10:00,115.48,115.64,115.47,115.59,6500.0,110.1629,110.3155,110.1534,110.2679,6500.0
2019-04-24 11:20:00,115.64,115.78,115.61,115.75,5031.0,110.3155,110.4491,110.2869,110.4205,5031.0
2019-04-24 11:30:00,115.75,115.92,115.63,115.92,4968.0,110.4205,110.5827,110.306,110.5827,4968.0
2019-04-24 11:40:00,115.86,115.94,115.82,115.87,3375.0,110.5254,110.6017,110.4873,110.535,3375.0
2019-04-24 11:50:00,115.88,116.03,115.66,115.66,17485.0,110.5445,110.6876,110.3346,110.3346,17485.0
2019-04-24 12:00:00,115.66,115.69,115.44,115.58,21007.0,110.3346,110.3632,110.1248,110.2583,21007.0
2019-04-24 12:10:00,115.56,115.66,115.49,115.55,9747.0,110.2392,110.3346,110.1725,110.2297,9747.0
2019-04-24 12:20:00,115.55,115.69,115.5,115.69,7612.0,110.2297,110.3632,110.182,110.3632,7612.0
2019-04-24 12:30:00,115.73,115.74,115.51,115.65,16980.0,110.4014,110.4109,110.1915,110.3251,16980.0
2019-04-24 12:40:00,115.56,115.57,115.43,115.55,5664.0,110.2392,110.2488,110.1152,110.2297,5664.0
2019-04-24 12:50:00,115.57,115.62,115.35,115.36,5704.0,110.2488,110.2965,110.0389,110.0484,5704.0
2019-04-24 13:00:00,115.32,115.39,115.23,115.39,4464.0,110.0103,110.0771,109.9244,110.0771,4464.0
2019-04-24 13:10:00,115.33,115.4,115.25,115.38,5844.0,110.0198,110.0866,109.9435,110.0675,5844.0
2019-04-24 13:20:00,115.38,115.54,115.38,115.52,5596.0,110.0675,110.2202,110.0675,110.2011,5596.0
2019-04-24 13:30:00,115.51,115.74,115.49,115.67,5204.0,110.1915,110.4109,110.1725,110.3442,5204.0
2019-04-24 13:40:00,115.7,115.86,115.69,115.84,3250.0,110.3728,110.5254,110.3632,110.5063,3250.0
2019-04-24 13:50:00,115.83,115.9,115.53,115.57,6123.0,110.4968,110.5636,110.2106,110.2488,6123.0
2019-04-24 14:00:00,115.53,115.7,115.52,115.65,8033.0,110.2106,110.3728,110.2011,110.3251,8033.0
2019-04-24 14:10:00,115.59,115.66,115.45,115.48,6315.0,110.2679,110.3346,110.1343,110.1629,6315.0
2019-04-24 14:20:00,115.51,115.51,115.14,115.15,6288.0,110.1915,110.1915,109.8386,109.8481,6288.0
2019-04-24 14:30:00,115.14,115.25,114.98,114.99,8919.0,109.8386,109.9435,109.6859,109.6955,8919.0
2019-04-24 14:40:00,115.03,115.2,115.02,115.2,5391.0,109.7336,109.8958,109.7241,109.8958,5391.0
2019-04-24 14:50:00,115.22,115.34,115.22,115.28,8701.0,109.9149,110.0294,109.9149,109.9721,8701.0
2019-04-24 15:00:00,115.33,115.51,115.31,115.4,13290.0,110.0198,110.1915,110.0007,110.0866,13290.0
2019-04-24 15:10:00,115.41,115.54,115.39,115.54,11130.0,110.0961,110.2202,110.0771,110.2202,11130.0
2019-04-24 15:20:00,115.53,115.63,115.51,115.51,7585.0,110.2106,110.306,110.1915,110.1915,7585.0
2019-04-24 15:30:00,115.55,115.66,115.55,115.55,9656.0,110.2297,110.3346,110.2297,110.2297,9656.0
2019-04-24 15:40:00,115.57,115.57,115.43,115.51,19747.0,110.2488,110.2488,110.1152,110.1915,19747.0
2019-04-24 15:50:00,115.45,115.5,115.26,115.35,50817.0,110.1343,110.182,109.953,110.0389,50817.0
2019-04-25 09:30:00,115.08,115.27,114.14,114.27,17915.0,109.7813,109.9626,108.8846,109.0086,17915.0
2019-04-25 09:40:00,114.12,114.53,113.69,114.53,17662.0,108.8655,109.2567,108.4553,109.2567,17662.0
2019-04-25 09:50:00,114.58,115.18,114.46,115.11,19845.0,109.3044,109.8767,109.1899,109.81,19845.0
2019-04-25 10:00:00,115.09,115.21,114.27,114.27,7041.0,109.7909,109.9053,109.0086,109.0086,7041.0
2019-04-25 10:10:00,114.27,114.34,113.7,113.96,7862.0,109.0086,109.0754,108.4649,108.7129,7862.0
2019-04-25 10:20:00,114.01,114.29,113.79,113.91,12000.0,108.7606,109.0277,108.5507,108.6652,12000.0
2019-04-25 10:30:00,113.87,114.07,113.73,113.91,8263.0,108.627,108.8178,108.4935,108.6652,8263.0
2019-04-25 10:40:00,114.0,114.14,113.84,114.14,10248.0,108.7511,108.8846,108.5984,108.8846,10248.0
2019-04-25 10:50:00,114.1,114.28,114.04,114.2,6447.0,108.8465,109.0182,108.7892,108.9419,6447.0
2019-04-25 11:00:00,114.18,114.7,114.18,114.62,14711.0,108.9228,109.4188,108.9228,109.3425,14711.0
2019-04-25 11:10:00,114.62,114.94,114.59,114.78,7502.0,109.3425,109.6478,109.3139,109.4951,7502.0
2019-04-25 11:20:00,114.82,115.07,114.79,114.98,5801.0,109.5333,109.7718,109.5047,109.6859,5801.0
2019-04-25 11:30:00,114.98,115.49,114.98,115.36,9073.0,109.6859,110.1725,109.6859,110.0484,9073.0
2019-04-25 11:40:00,115.38,115.39,115.17,115.18,8546.0,110.0675,110.0771,109.8672,109.8767,8546.0
2019-04-25 11:50:00,115.19,115.2,114.97,115.05,7875.0,109.8863,109.8958,109.6764,109.7527,7875.0
2019-04-25 12:00:00,115.08,115.14,115.0,115.05,6850.0,109.7813,109.8386,109.705,109.7527,6850.0
2019-04-25 12:10:00,115.05,115.05,114.87,114.87,7837.0,109.7527,109.7527,109.581,109.581,7837.0
2019-04-25 12:20:00,114.9,114.96,114.81,114.9,10695.0,109.6096,109.6669,109.5238,109.6096,10695.0
2019-04-25 12:30:00,114.93,115.07,114.85,115.01,7847.0,109.6382,109.7718,109.5619,109.7146,7847.0
2019-04-25 12:40:00,115.01,115.2,115.01,115.16,7737.0,109.7146,109.8958,109.7146,109.8576,7737.0
2019-04-25 12:50:00,115.14,115.17,115.01,115.1,4834.0,109.8386,109.8672,109.7146,109.8004,4834.0
2019-04-25 13:00:00,115.06,115.1,114.97,115.07,3600.0,109.7623,109.8004,109.6764,109.7718,3600.0
2019-04-25 13:10:00,115.08,115.21,115.0,115.21,4638.0,109.7813,109.9053,109.705,109.9053,4638.0
2019-04-25 13:20:00,115.19,115.31,115.19,115.28,2635.0,109.8863,110.0007,109.8863,109.9721,2635.0
2019-04-25 13:30:00,115.26,115.45,115.23,115.36,6117.0,109.953,110.1343,109.9244,110.0484,6117.0
2019-04-25 13:40:00,115.39,115.48,115.36,115.42,4272.0,110.0771,110.1629,110.0484,110.1057,4272.0
2019-04-25 13:50:00,115.41,115.41,115.1,115.17,5283.0,110.0961,110.0961,109.8004,109.8672,5283.0
2019-04-25 14:00:00,115.19,115.3,115.12,115.15,5965.0,109.8863,109.9912,109.8195,109.8481,5965.0
2019-04-25 14:10:00,115.16,115.39,115.16,115.39,3604.0,109.8576,110.0771,109.8576,110.0771,3604.0
2019-04-25 14:20:00,115.39,115.52,115.34,115.5,5265.0,110.0771,110.2011,110.0294,110.182,5265.0
2019-04-25 14:30:00,115.53,115.83,115.49,115.83,6622.0,110.2106,110.4968,110.1725,110.4968,6622.0
2019-04-25 14:40:00,115.82,115.9,115.73,115.75,8431.0,110.4873,110.5636,110.4014,110.4205,8431.0
2019-04-25 14:50:00,115.74,115.74,115.57,115.73,9485.0,110.4109,110.4109,110.2488,110.4014,9485.0
2019-04-25 15:00:00,115.75,115.81,115.53,115.53,7193.0,110.4205,110.4777,110.2106,110.2106,7193.0
2019-04-25 15:10:00,115.57,115.67,115.47,115.62,8685.0,110.2488,110.3442,110.1534,110.2965,8685.0
2019-04-25 15:20:00,115.64,115.72,115.63,115.71,9204.0,110.3155,110.3919,110.306,110.3823,9204.0
2019-04-25 15:30:00,115.72,115.74,115.56,115.56,12812.0,110.3919,110.4109,110.2392,110.2392,12812.0
2019-04-25 15:40:00,115.55,115.58,115.39,115.42,18065.0,110.2297,110.2583,110.0771,110.1057,18065.0
2019-04-25 15:50:00,115.42,115.74,115.16,115.2,79966.0,110.1057,110.4109,109.8576,109.8958,79966.0
2019-04-26 09:30:00,115.78,116.98,115.78,116.44,24300.0,110.4491,111.5939,110.4491,111.0787,24300.0
2019-04-26 09:40:00,116.59,116.87,116.08,116.16,17553.0,111.2218,111.4889,110.7353,110.8116,17553.0
2019-04-26 09:50:00,116.12,117.0,116.06,116.96,22618.0,110.7734,111.6129,110.7162,111.5748,22618.0
2019-04-26 10:00:00,116.83,116.93,116.49,116.72,14322.0,111.4508,111.5462,111.1264,111.3458,14322.0
2019-04-26 10:10:00,116.73,116.92,116.48,116.51,17181.0,111.3554,111.5366,111.1169,111.1455,17181.0
2019-04-26 10:20:00,116.53,117.0,116.47,116.88,11142.0,111.1646,111.6129,111.1073,111.4985,11142.0
2019-04-26 10:30:00,116.91,117.32,116.81,117.26,11409.0,111.5271,111.9182,111.4317,111.861,11409.0
2019-04-26 10:40:00,117.3,117.45,117.07,117.07,11386.0,111.8991,112.0422,111.6797,111.6797,11386.0
2019-04-26 10:50:00,117.11,117.33,117.06,117.14,13741.0,111.7179,111.9277,111.6702,111.7465,13741.0
2019-04-26 11:00:00,117.11,117.19,116.74,116.89,21194.0,111.7179,111.7942,111.3649,111.508,21194.0
2019-04-26 11:10:00,116.92,117.19,116.91,117.0,11177.0,111.5366,111.7942,111.5271,111.6129,11177.0
2019-04-26 11:20:00,117.01,117.16,116.97,117.1,11201.0,111.6225,111.7656,111.5843,111.7083,11201.0
2019-04-26 11:30:00,117.15,117.35,117.13,117.16,11405.0,111.756,111.9468,111.7369,111.7656,11405.0
2019-04-26 11:40:00,117.16,117.5,117.15,117.5,9635.0,111.7656,112.0899,111.756,112.0899,9635.0
2019-04-26 11:50:00,117.45,117.47,117.26,117.4,13035.0,112.0422,112.0613,111.861,111.9945,13035.0
2019-04-26 12:00:00,117.43,117.43,117.22,117.38,11466.0,112.0231,112.0231,111.8228,111.9754,11466.0
2019-04-26 12:10:00,117.4,117.5,117.27,117.38,12990.0,111.9945,112.0899,111.8705,111.9754,12990.0
2019-04-26 12:20:00,117.42,117.42,117.17,117.29,15420.0,112.0136,112.0136,111.7751,111.8896,15420.0
2019-04-26 12:30:00,117.27,117.41,117.18,117.22,8214.0,111.8705,112.0041,111.7846,111.8228,8214.0
2019-04-26 12:40:00,117.2,117.2,116.98,117.08,14133.0,111.8037,111.8037,111.5939,111.6892,14133.0
2019-04-26 12:50:00,117.07,117.11,116.95,116.97,6368.0,111.6797,111.7179,111.5652,111.5843,6368.0
2019-04-26 13:00:00,116.96,117.0,116.77,116.77,7631.0,111.5748,111.6129,111.3935,111.3935,7631.0
2019-04-26 13:10:00,116.82,116.96,116.74,116.94,5735.0,111.4412,111.5748,111.3649,111.5557,5735.0
2019-04-26 13:20:00,116.94,116.94,116.74,116.76,8857.0,111.5557,111.5557,111.3649,111.384,8857.0
2019-04-26 13:30:00,116.79,116.96,116.74,116.88,5611.0,111.4126,111.5748,111.3649,111.4985,5611.0
2019-04-26 13:40:00,116.87,116.88,116.77,116.81,5107.0,111.4889,111.4985,111.3935,111.4317,5107.0
2019-04-26 13:50:00,116.87,117.06,116.73,117.06,8785.0,111.4889,111.6702,111.3554,111.6702,8785.0
2019-04-26 14:00:00,117.06,117.33,116.95,117.33,19215.0,111.6702,111.9277,111.5652,111.9277,19215.0
2019-04-26 14:10:00,117.33,117.36,117.14,117.33,13663.0,111.9277,111.9564,111.7465,111.9277,13663.0
2019-04-26 14:20:00,117.33,117.59,117.31,117.43,11301.0,111.9277,112.1758,111.9087,112.0231,11301.0
2019-04-26 14:30:00,117.43,117.56,117.43,117.56,14358.0,112.0231,112.1471,112.0231,112.1471,14358.0
2019-04-26 14:40:00,117.56,117.58,117.38,117.42,23029.0,112.1471,112.1662,111.9754,112.0136,23029.0
2019-04-26 14:50:00,117.4,117.5,117.26,117.33,17757.0,111.9945,112.0899,111.861,111.9277,17757.0
2019-04-26 15:00:00,117.34,117.52,117.32,117.37,21107.0,111.9373,112.109,111.9182,111.9659,21107.0
2019-04-26 15:10:00,117.45,117.58,117.33,117.58,25753.0,112.0422,112.1662,111.9277,112.1662,25753.0
2019-04-26 15:20:00,117.59,117.69,117.53,117.62,31950.0,112.1758,112.2712,112.1185,112.2044,31950.0
2019-04-26 15:30:00,117.6,117.74,117.29,117.74,358323.0,112.1853,112.3189,111.8896,112.3189,358323.0
2019-04-26 15:40:00,117.83,117.87,117.24,117.27,38147.0,112.4047,112.4429,111.8419,111.8705,38147.0
2019-04-26 15:50:00,117.27,117.65,117.04,117.58,155993.0,111.8705,112.233,111.6511,112.1662,155993.0
2019-04-29 09:30:00,117.7,118.34,117.59,118.16,30208.0,112.2807,112.8912,112.1758,112.7195,30208.0
2019-04-29 09:40:00,118.04,118.49,117.79,117.82,7833.0,112.605,113.0343,112.3666,112.3952,7833.0
2019-04-29 09:50:00,117.82,118.41,117.68,117.74,23643.0,112.3952,112.958,112.2616,112.3189,23643.0
2019-04-29 10:00:00,117.8,118.0,117.48,117.83,21355.0,112.3761,112.5669,112.0708,112.4047,21355.0
2019-04-29 10:10:00,117.83,118.08,117.73,118.03,22124.0,112.4047,112.6432,112.3093,112.5955,22124.0
2019-04-29 10:20:00,118.03,118.16,117.88,118.08,11245.0,112.5955,112.7195,112.4524,112.6432,11245.0
2019-04-29 10:30:00,118.04,118.32,118.02,118.25,6867.0,112.605,112.8722,112.586,112.8054,6867.0
2019-04-29 10:40:00,118.41,118.61,118.31,118.58,15865.0,112.958,113.1488,112.8626,113.1202,15865.0
2019-04-29 10:50:00,118.62,118.72,118.39,118.64,8891.0,113.1583,113.2537,112.9389,113.1774,8891.0
2019-04-29 11:00:00,118.62,118.81,118.57,118.75,13855.0,113.1583,113.3396,113.1106,113.2824,13855.0
2019-04-29 11:10:00,118.75,118.76,118.46,118.53,6522.0,113.2824,113.2919,113.0057,113.0725,6522.0
2019-04-29 11:20:00,118.5,118.51,118.3,118.44,5171.0,113.0439,113.0534,112.8531,112.9866,5171.0
2019-04-29 11:30:00,118.38,118.38,118.19,118.28,5784.0,112.9294,112.9294,112.7481,112.834,5784.0
2019-04-29 11:40:00,118.25,118.38,118.09,118.37,5770.0,112.8054,112.9294,112.6527,112.9199,5770.0
2019-04-29 11:50:00,118.41,118.45,118.25,118.34,15588.0,112.958,112.9962,112.8054,112.8912,15588.0
2019-04-29 12:00:00,118.31,118.61,118.31,118.55,8486.0,112.8626,113.1488,112.8626,113.0916,8486.0
2019-04-29 12:10:00,118.54,118.93,118.54,118.89,11547.0,113.082,113.4541,113.082,113.4159,11547.0
2019-04-29 12:20:00,118.9,118.99,118.77,118.94,12320.0,113.4254,113.5113,113.3014,113.4636,12320.0
2019-04-29 12:30:00,118.94,118.95,118.57,118.59,12627.0,113.4636,113.4731,113.1106,113.1297,12627.0
2019-04-29 12:40:00,118.6,118.6,118.25,118.35,4750.0,113.1393,113.1393,112.8054,112.9008,4750.0
2019-04-29 12:50:00,118.36,118.52,118.35,118.52,5678.0,112.9103,113.0629,112.9008,113.0629,5678.0
2019-04-29 13:00:00,118.45,118.85,118.4,118.85,18940.0,112.9962,113.3777,112.9485,113.3777,18940.0
2019-04-29 13:10:00,118.88,118.88,118.53,118.58,11181.0,113.4064,113.4064,113.0725,113.1202,11181.0
2019-04-29 13:20:00,118.6,118.66,118.49,118.62,8298.0,113.1393,113.1965,113.0343,113.1583,8298.0
2019-04-29 13:30:00,118.63,118.65,118.33,118.38,8367.0,113.1679,113.187,112.8817,112.9294,8367.0
2019-04-29 13:40:00,118.42,118.58,118.38,118.53,10245.0,112.9675,113.1202,112.9294,113.0725,10245.0
2019-04-29 13:50:00,118.55,118.63,118.48,118.56,7604.0,113.0916,113.1679,113.0248,113.1011,7604.0
2019-04-29 14:00:00,118.56,118.6,118.51,118.52,7987.0,113.1011,113.1393,113.0534,113.0629,7987.0
2019-04-29 14:10:00,118.54,118.82,118.5,118.74,10039.0,113.082,113.3491,113.0439,113.2728,10039.0
2019-04-29 14:20:00,118.77,118.77,118.53,118.66,16222.0,113.3014,113.3014,113.0725,113.1965,16222.0
2019-04-29 14:30:00,118.6,118.72,118.58,118.58,9577.0,113.1393,113.2537,113.1202,113.1202,9577.0
2019-04-29 14:40:00,118.61,118.62,118.52,118.6,7569.0,113.1488,113.1583,113.0629,113.1393,7569.0
2019-04-29 14:50:00,118.62,118.67,118.58,118.62,6115.0,113.1583,113.206,113.1202,113.1583,6115.0
2019-04-29 15:00:00,118.62,118.78,118.61,118.76,9485.0,113.1583,113.311,113.1488,113.2919,9485.0
2019-04-29 15:10:00,118.77,118.83,118.73,118.75,15689.0,113.3014,113.3587,113.2633,113.2824,15689.0
2019-04-29 15:20:00,118.74,118.75,118.51,118.51,10808.0,113.2728,113.2824,113.0534,113.0534,10808.0
2019-04-29 15:30:00,118.5,118.57,118.41,118.49,13894.0,113.0439,113.1106,112.958,113.0343,13894.0
2019-04-29 15:40:00,118.51,118.54,118.42,118.51,25545.0,113.0534,113.082,112.9675,113.0534,25545.0
2019-04-29 15:50:00,118.56,118.6,118.38,118.39,166656.0,113.1011,113.1393,112.9294,112.9389,166656.0
2019-04-30 09:30:00,119.04,120.31,118.77,120.14,53429.0,113.559,114.7705,113.3014,114.6084,53429.0
2019-04-30 09:40:00,120.01,120.21,119.69,120.16,24960.0,114.4843,114.6751,114.1791,114.6274,24960.0
2019-04-30 09:50:00,120.14,120.34,119.79,120.17,30488.0,114.6084,114.7991,114.2745,114.637,30488.0
2019-04-30 10:00:00,120.09,120.18,119.17,119.18,23091.0,114.5607,114.6465,113.683,113.6926,23091.0
2019-04-30 10:10:00,119.06,119.19,118.8,119.03,20401.0,113.5781,113.7021,113.3301,113.5495,20401.0
2019-04-30 10:20:00,119.18,119.31,119.06,119.27,8923.0,113.6926,113.8166,113.5781,113.7784,8923.0
2019-04-30 10:30:00,119.26,119.37,119.2,119.37,10834.0,113.7689,113.8738,113.7116,113.8738,10834.0
2019-04-30 10:40:00,119.26,119.26,118.81,118.86,28193.0,113.7689,113.7689,113.3396,113.3873,28193.0
2019-04-30 10:50:00,118.76,119.02,118.61,118.9,23847.0,113.2919,113.5399,113.1488,113.4254,23847.0
2019-04-30 11:00:00,118.85,118.86,117.85,117.96,38206.0,113.3777,113.3873,112.4238,112.5287,38206.0
2019-04-30 11:10:00,117.89,118.47,117.87,118.39,23122.0,112.462,113.0152,112.4429,112.9389,23122.0
2019-04-30 11:20:00,118.39,118.95,118.39,118.56,16115.0,112.9389,113.4731,112.9389,113.1011,16115.0
2019-04-30 11:30:00,118.57,118.73,118.43,118.7,9519.0,113.1106,113.2633,112.9771,113.2347,9519.0
2019-04-30 11:40:00,118.74,118.81,118.63,118.78,11545.0,113.2728,113.3396,113.1679,113.311,11545.0
2019-04-30 11:50:00,118.83,118.99,118.7,118.76,6724.0,113.3587,113.5113,113.2347,113.2919,6724.0
2019-04-30 12:00:00,118.73,118.87,118.69,118.78,10859.0,113.2633,113.3968,113.2251,113.311,10859.0
2019-04-30 12:10:00,118.8,118.85,118.65,118.7,14269.0,113.3301,113.3777,113.187,113.2347,14269.0
2019-04-30 12:20:00,118.68,118.83,118.58,118.58,9253.0,113.2156,113.3587,113.1202,113.1202,9253.0
2019-04-30 12:30:00,118.63,118.75,118.62,118.66,9664.0,113.1679,113.2824,113.1583,113.1965,9664.0
2019-04-30 12:40:00,118.66,118.77,118.61,118.63,5010.0,113.1965,113.3014,113.1488,113.1679,5010.0
2019-04-30 12:50:00,118.66,118.76,118.63,118.73,3670.0,113.1965,113.2919,113.1679,113.2633,3670.0
2019-04-30 13:00:00,118.71,118.99,118.71,118.96,7390.0,113.2442,113.5113,113.2442,113.4827,7390.0
2019-04-30 13:10:00,118.96,119.16,118.95,119.14,10945.0,113.4827,113.6735,113.4731,113.6544,10945.0
2019-04-30 13:20:00,119.16,119.26,119.15,119.17,9774.0,113.6735,113.7689,113.6639,113.683,9774.0
2019-04-30 13:30:00,119.17,119.39,119.14,119.35,12617.0,113.683,113.8929,113.6544,113.8547,12617.0
2019-04-30 13:40:00,119.33,119.55,119.33,119.45,5150.0,113.8356,114.0455,113.8356,113.9501,5150.0
2019-04-30 13:50:00,119.44,119.53,119.44,119.51,5725.0,113.9406,114.0264,113.9406,114.0074,5725.0
2019-04-30 14:00:00,119.5,119.58,119.4,119.58,9006.0,113.9978,114.0741,113.9024,114.0741,9006.0
2019-04-30 14:10:00,119.51,119.6,119.42,119.56,8837.0,114.0074,114.0932,113.9215,114.0551,8837.0
2019-04-30 14:20:00,119.6,119.64,119.58,119.6,6157.0,114.0932,114.1314,114.0741,114.0932,6157.0
2019-04-30 14:30:00,119.6,119.63,119.5,119.55,7416.0,114.0932,114.1218,113.9978,114.0455,7416.0
2019-04-30 14:40:00,119.55,119.79,119.54,119.76,7192.0,114.0455,114.2745,114.036,114.2459,7192.0
2019-04-30 14:50:00,119.74,119.74,119.53,119.54,8128.0,114.2268,114.2268,114.0264,114.036,8128.0
2019-04-30 15:00:00,119.56,119.63,119.5,119.61,11863.0,114.0551,114.1218,113.9978,114.1028,11863.0
2019-04-30 15:10:00,119.61,119.62,119.47,119.47,13122.0,114.1028,114.1123,113.9692,113.9692,13122.0
2019-04-30 15:20:00,119.5,119.58,119.43,119.5,12075.0,113.9978,114.0741,113.931,113.9978,12075.0
2019-04-30 15:30:00,119.53,119.59,119.24,119.25,20656.0,114.0264,114.0837,113.7498,113.7593,20656.0
2019-04-30 15:40:00,119.26,119.31,119.12,119.27,24011.0,113.7689,113.8166,113.6353,113.7784,24011.0
2019-04-30 15:50:00,119.26,119.42,119.18,119.22,96296.0,113.7689,113.9215,113.6926,113.7307,96296.0
2019-05-01 09:30:00,119.66,119.66,118.72,119.15,28002.0,114.1505,114.1505,113.2537,113.6639,28002.0
2019-05-01 09:40:00,119.15,119.39,118.8,119.01,29290.0,113.6639,113.8929,113.3301,113.5304,29290.0
2019-05-01 09:50:00,119.02,119.24,118.65,119.11,26554.0,113.5399,113.7498,113.187,113.6258,26554.0
2019-05-01 10:00:00,118.88,119.03,118.78,118.9,26773.0,113.4064,113.5495,113.311,113.4254,26773.0
2019-05-01 10:10:00,118.9,119.52,118.9,119.46,22003.0,113.4254,114.0169,113.4254,113.9597,22003.0
2019-05-01 10:20:00,119.52,119.84,119.37,119.79,16206.0,114.0169,114.3222,113.8738,114.2745,16206.0
2019-05-01 10:30:00,119.73,120.16,119.6,120.13,19614.0,114.2172,114.6274,114.0932,114.5988,19614.0
2019-05-01 10:40:00,120.12,120.45,120.06,120.07,18992.0,114.5893,114.9041,114.532,114.5416,18992.0
2019-05-01 10:50:00,120.09,120.13,119.75,119.96,11104.0,114.5607,114.5988,114.2363,114.4366,11104.0
2019-05-01 11:00:00,119.9,120.35,119.89,120.25,14805.0,114.3794,114.8087,114.3699,114.7133,14805.0
2019-05-01 11:10:00,120.23,120.35,120.08,120.08,12216.0,114.6942,114.8087,114.5511,114.5511,12216.0
2019-05-01 11:20:00,120.06,120.08,119.9,119.95,9625.0,114.532,114.5511,114.3794,114.4271,9625.0
2019-05-01 11:30:00,120.02,120.4,119.87,120.36,8019.0,114.4939,114.8564,114.3508,114.8182,8019.0
2019-05-01 11:40:00,120.4,120.46,120.32,120.37,11427.0,114.8564,114.9136,114.7801,114.8278,11427.0
2019-05-01 11:50:00,120.37,120.59,120.36,120.44,31943.0,114.8278,115.0376,114.8182,114.8945,31943.0
2019-05-01 12:00:00,120.42,120.42,119.94,119.98,9240.0,114.8755,114.8755,114.4176,114.4557,9240.0
2019-05-01 12:10:00,119.99,120.09,119.84,119.87,7964.0,114.4653,114.5607,114.3222,114.3508,7964.0
2019-05-01 12:20:00,119.85,119.93,119.77,119.86,8775.0,114.3317,114.408,114.2554,114.3412,8775.0
2019-05-01 12:30:00,119.81,119.86,119.7,119.77,4755.0,114.2935,114.3412,114.1886,114.2554,4755.0
2019-05-01 12:40:00,119.77,119.77,119.58,119.64,8377.0,114.2554,114.2554,114.0741,114.1314,8377.0
2019-05-01 12:50:00,119.68,119.73,119.56,119.7,7255.0,114.1695,114.2172,114.0551,114.1886,7255.0
2019-05-01 13:00:00,119.75,120.08,119.73,119.8,4530.0,114.2363,114.5511,114.2172,114.284,4530.0
2019-05-01 13:10:00,119.84,119.93,119.73,119.81,6831.0,114.3222,114.408,114.2172,114.2935,6831.0
2019-05-01 13:20:00,119.84,119.87,119.74,119.79,7501.0,114.3222,114.3508,114.2268,114.2745,7501.0
2019-05-01 13:30:00,119.81,120.11,119.73,120.06,7077.0,114.2935,114.5797,114.2172,114.532,7077.0
2019-05-01 13:40:00,120.06,120.1,119.88,119.94,8651.0,114.532,114.5702,114.3603,114.4176,8651.0
2019-05-01 13:50:00,119.97,119.97,119.81,119.92,8424.0,114.4462,114.4462,114.2935,114.3985,8424.0
2019-05-01 14:00:00,119.95,120.08,119.73,119.96,11810.0,114.4271,114.5511,114.2172,114.4366,11810.0
2019-05-01 14:10:00,119.96,119.96,119.75,119.8,11463.0,114.4366,114.4366,114.2363,114.284,11463.0
2019-05-01 14:20:00,119.76,119.83,119.56,119.56,10554.0,114.2459,114.3126,114.0551,114.0551,10554.0
2019-05-01 14:30:00,119.52,119.56,119.0,119.0,35997.0,114.0169,114.0551,113.5208,113.5208,35997.0
2019-05-01 14:40:00,118.88,119.25,118.79,119.1,7573.0,113.4064,113.7593,113.3205,113.6162,7573.0
2019-05-01 14:50:00,119.15,119.46,119.1,119.17,11100.0,113.6639,113.9597,113.6162,113.683,11100.0
2019-05-01 15:00:00,119.17,119.35,119.07,119.2,17166.0,113.683,113.8547,113.5876,113.7116,17166.0
2019-05-01 15:10:00,119.21,119.4,119.13,119.39,21754.0,113.7212,113.9024,113.6449,113.8929,21754.0
2019-05-01 15:20:00,119.4,119.54,119.07,119.16,27378.0,113.9024,114.036,113.5876,113.6735,27378.0
2019-05-01 15:30:00,119.1,119.12,118.83,118.84,20317.0,113.6162,113.6353,113.3587,113.3682,20317.0
2019-05-01 15:40:00,118.86,118.96,118.76,118.83,27526.0,113.3873,113.4827,113.2919,113.3587,27526.0
2019-05-01 15:50:00,118.82,119.13,118.73,119.0,90741.0,113.3491,113.6449,113.2633,113.5208,90741.0
2019-05-02 09:30:00,119.08,120.18,119.07,120.14,26083.0,113.5972,114.6465,113.5876,114.6084,26083.0
2019-05-02 09:40:00,120.04,121.32,120.01,121.3,32472.0,114.513,115.734,114.4843,115.7149,32472.0
2019-05-02 09:50:00,121.31,122.39,121.13,122.33,42511.0,115.7245,116.7548,115.5528,116.6975,42511.0
2019-05-02 10:00:00,122.27,122.28,121.35,121.39,21202.0,116.6403,116.6498,115.7626,115.8008,21202.0
2019-05-02 10:10:00,121.27,121.58,120.98,121.17,6610.0,115.6863,115.9821,115.4097,115.5909,6610.0
2019-05-02 10:20:00,121.16,121.35,120.86,121.28,16176.0,115.5814,115.7626,115.2952,115.6959,16176.0
2019-05-02 10:30:00,121.28,121.32,121.0,121.07,19235.0,115.6959,115.734,115.4288,115.4955,19235.0
2019-05-02 10:40:00,121.04,121.22,120.86,120.87,9830.0,115.4669,115.6386,115.2952,115.3047,9830.0
2019-05-02 10:50:00,120.84,120.84,120.34,120.53,16996.0,115.2761,115.2761,114.7991,114.9804,16996.0
2019-05-02 11:00:00,120.64,121.12,120.48,121.12,13353.0,115.0853,115.5432,114.9327,115.5432,13353.0
2019-05-02 11:10:00,121.11,121.31,120.35,120.41,25028.0,115.5337,115.7245,114.8087,114.8659,25028.0
2019-05-02 11:20:00,120.42,120.44,120.17,120.27,18317.0,114.8755,114.8945,114.637,114.7324,18317.0
2019-05-02 11:30:00,120.27,120.96,120.26,120.85,13318.0,114.7324,115.3906,114.7228,115.2857,13318.0
2019-05-02 11:40:00,120.9,121.0,120.53,120.65,7103.0,115.3334,115.4288,114.9804,115.0949,7103.0
2019-05-02 11:50:00,120.58,120.77,120.39,120.72,10115.0,115.0281,115.2093,114.8468,115.1616,10115.0
2019-05-02 12:00:00,120.73,120.74,120.36,120.48,12391.0,115.1712,115.1807,114.8182,114.9327,12391.0
2019-05-02 12:10:00,120.39,120.67,120.31,120.48,13474.0,114.8468,115.114,114.7705,114.9327,13474.0
2019-05-02 12:20:00,120.57,121.01,120.47,121.0,15853.0,115.0186,115.4383,114.9232,115.4288,15853.0
2019-05-02 12:30:00,120.95,121.31,120.91,121.28,10517.0,115.3811,115.7245,115.3429,115.6959,10517.0
2019-05-02 12:40:00,121.28,121.47,121.19,121.47,5715.0,115.6959,115.8771,115.61,115.8771,5715.0
2019-05-02 12:50:00,121.44,121.65,121.29,121.59,10350.0,115.8485,116.0488,115.7054,115.9916,10350.0
2019-05-02 13:00:00,121.57,121.62,121.26,121.49,21503.0,115.9725,116.0202,115.6768,115.8962,21503.0
2019-05-02 13:10:00,121.51,121.77,121.48,121.7,8552.0,115.9153,116.1633,115.8867,116.0965,8552.0
2019-05-02 13:20:00,121.72,121.77,121.42,121.42,9899.0,116.1156,116.1633,115.8294,115.8294,9899.0
2019-05-02 13:30:00,121.44,121.64,121.36,121.59,9519.0,115.8485,116.0393,115.7722,115.9916,9519.0
2019-05-02 13:40:00,121.59,121.68,121.43,121.57,8330.0,115.9916,116.0774,115.839,115.9725,8330.0
2019-05-02 13:50:00,121.6,121.81,121.58,121.72,12915.0,116.0011,116.2015,115.9821,116.1156,12915.0
2019-05-02 14:00:00,121.73,122.02,121.65,121.98,15890.0,116.1251,116.4018,116.0488,116.3636,15890.0
2019-05-02 14:10:00,121.98,122.15,121.97,122.13,15324.0,116.3636,116.5258,116.3541,116.5067,15324.0
2019-05-02 14:20:00,122.13,122.21,121.99,121.99,14752.0,116.5067,116.583,116.3732,116.3732,14752.0
2019-05-02 14:30:00,122.04,122.2,121.74,121.74,14842.0,116.4209,116.5735,116.1347,116.1347,14842.0
2019-05-02 14:40:00,121.79,121.88,121.45,121.45,15483.0,116.1824,116.2682,115.858,115.858,15483.0
2019-05-02 14:50:00,121.46,121.82,121.31,121.78,22810.0,115.8676,116.211,115.7245,116.1728,22810.0
2019-05-02 15:00:00,121.87,121.99,121.74,121.91,23104.0,116.2587,116.3732,116.1347,116.2969,23104.0
2019-05-02 15:10:00,121.93,121.96,121.82,121.92,18228.0,116.3159,116.3446,116.211,116.3064,18228.0
2019-05-02 15:20:00,121.93,122.29,121.93,122.24,24579.0,116.3159,116.6594,116.3159,116.6117,24579.0
2019-05-02 15:30:00,122.24,122.27,122.03,122.22,36806.0,116.6117,116.6403,116.4113,116.5926,36806.0
2019-05-02 15:40:00,122.2,122.44,122.15,122.35,35887.0,116.5735,116.8025,116.5258,116.7166,35887.0
2019-05-02 15:50:00,122.4,122.65,122.29,122.63,155789.0,116.7643,117.0028,116.6594,116.9837,155789.0
2019-05-03 09:30:00,122.94,123.69,122.92,123.18,23359.0,117.2794,117.9949,117.2604,117.5084,23359.0
2019-05-03 09:40:00,123.25,123.33,122.49,122.77,15507.0,117.5752,117.6515,116.8502,117.1173,15507.0
2019-05-03 09:50:00,122.74,123.77,122.74,123.77,23117.0,117.0886,118.0712,117.0886,118.0712,23117.0
2019-05-03 10:00:00,123.67,124.55,123.62,124.52,39215.0,117.9758,118.8153,117.9281,118.7867,39215.0
2019-05-03 10:10:00,124.53,124.75,124.11,124.3,32386.0,118.7962,119.0061,118.3956,118.5768,32386.0
2019-05-03 10:20:00,124.31,125.34,124.27,125.21,71935.0,118.5864,119.5689,118.5482,119.4449,71935.0
2019-05-03 10:30:00,125.15,125.34,124.63,124.89,36051.0,119.3877,119.5689,118.8916,119.1396,36051.0
2019-05-03 10:40:00,124.82,124.85,124.25,124.32,33895.0,119.0729,119.1015,118.5291,118.5959,33895.0
2019-05-03 10:50:00,124.32,124.43,123.77,124.05,135186.0,118.5959,118.7008,118.0712,118.3383,135186.0
2019-05-03 11:00:00,124.11,124.72,124.01,124.37,24351.0,118.3956,118.9775,118.3002,118.6436,24351.0
2019-05-03 11:10:00,124.37,124.5,123.74,123.8,21415.0,118.6436,118.7676,118.0426,118.0998,21415.0
2019-05-03 11:20:00,123.8,123.99,123.54,123.75,19109.0,118.0998,118.2811,117.8518,118.0521,19109.0
2019-05-03 11:30:00,123.74,124.02,123.73,123.8,34175.0,118.0426,118.3097,118.0331,118.0998,34175.0
2019-05-03 11:40:00,123.85,124.31,123.85,124.16,26320.0,118.1475,118.5864,118.1475,118.4433,26320.0
2019-05-03 11:50:00,124.16,124.29,124.1,124.15,27819.0,118.4433,118.5673,118.386,118.4337,27819.0
2019-05-03 12:00:00,124.18,124.23,123.86,124.05,22006.0,118.4623,118.51,118.1571,118.3383,22006.0
2019-05-03 12:10:00,124.02,124.04,123.82,124.0,8595.0,118.3097,118.3288,118.1189,118.2906,8595.0
2019-05-03 12:20:00,124.0,124.09,123.81,123.81,6795.0,118.2906,118.3765,118.1094,118.1094,6795.0
2019-05-03 12:30:00,123.82,124.03,123.82,123.86,9994.0,118.1189,118.3192,118.1189,118.1571,9994.0
2019-05-03 12:40:00,123.86,124.11,123.86,124.07,5676.0,118.1571,118.3956,118.1571,118.3574,5676.0
2019-05-03 12:50:00,124.09,124.11,123.98,124.08,15270.0,118.3765,118.3956,118.2715,118.3669,15270.0
2019-05-03 13:00:00,124.08,124.08,123.7,123.7,17430.0,118.3669,118.3669,118.0044,118.0044,17430.0
2019-05-03 13:10:00,123.74,124.01,123.71,123.97,9067.0,118.0426,118.3002,118.014,118.262,9067.0
2019-05-03 13:20:00,123.94,124.07,123.81,123.81,53189.0,118.2334,118.3574,118.1094,118.1094,53189.0
2019-05-03 13:30:00,123.85,124.04,123.83,124.02,27165.0,118.1475,118.3288,118.1285,118.3097,27165.0
2019-05-03 13:40:00,124.0,124.03,123.93,123.96,7595.0,118.2906,118.3192,118.2238,118.2525,7595.0
2019-05-03 13:50:00,123.96,124.04,123.9,123.99,28153.0,118.2525,118.3288,118.1952,118.2811,28153.0
2019-05-03 14:00:00,123.99,124.3,123.96,124.21,8362.0,118.2811,118.5768,118.2525,118.491,8362.0
2019-05-03 14:10:00,124.22,124.27,124.08,124.08,41186.0,118.5005,118.5482,118.3669,118.3669,41186.0
2019-05-03 14:20:00,124.14,124.17,124.02,124.14,8227.0,118.4242,118.4528,118.3097,118.4242,8227.0
2019-05-03 14:30:00,124.13,124.22,124.09,124.1,31052.0,118.4146,118.5005,118.3765,118.386,31052.0
2019-05-03 14:40:00,124.09,124.11,123.82,123.97,24172.0,118.3765,118.3956,118.1189,118.262,24172.0
2019-05-03 14:50:00,123.95,123.97,123.25,123.54,26408.0,118.2429,118.262,117.5752,117.8518,26408.0
2019-05-03 15:00:00,123.52,123.62,123.14,123.2,48291.0,117.8327,117.9281,117.4702,117.5275,48291.0
2019-05-03 15:10:00,123.21,123.39,123.16,123.25,76048.0,117.537,117.7087,117.4893,117.5752,76048.0
2019-05-03 15:20:00,123.27,123.31,123.16,123.27,30128.0,117.5942,117.6324,117.4893,117.5942,30128.0
2019-05-03 15:30:00,123.23,123.63,123.14,123.44,52722.0,117.5561,117.9377,117.4702,117.7564,52722.0
2019-05-03 15:40:00,123.44,123.56,123.08,123.5,63095.0,117.7564,117.8709,117.413,117.8136,63095.0
2019-05-03 15:50:00,123.5,123.62,123.39,123.45,127030.0,117.8136,117.9281,117.7087,117.766,127030.0
2019-05-06 09:30:00,122.24,122.74,121.33,121.84,55332.0,116.6117,117.0886,115.7436,116.2301,55332.0
2019-05-06 09:40:00,121.77,121.92,121.44,121.9,17996.0,116.1633,116.3064,115.8485,116.2873,17996.0
2019-05-06 09:50:00,121.83,122.35,121.83,122.01,15479.0,116.2205,116.7166,116.2205,116.3923,15479.0
2019-05-06 10:00:00,121.88,122.31,121.84,122.27,14568.0,116.2682,116.6784,116.2301,116.6403,14568.0
2019-05-06 10:10:00,122.22,122.68,122.05,122.43,17037.0,116.5926,117.0314,116.4304,116.7929,17037.0
2019-05-06 10:20:00,122.34,122.51,122.05,122.23,26303.0,116.7071,116.8692,116.4304,116.6021,26303.0
2019-05-06 10:30:00,122.32,122.36,121.95,121.96,15372.0,116.688,116.7261,116.335,116.3446,15372.0
2019-05-06 10:40:00,122.0,122.25,121.81,122.18,21028.0,116.3827,116.6212,116.2015,116.5544,21028.0
2019-05-06 10:50:00,122.13,122.36,121.97,122.24,27032.0,116.5067,116.7261,116.3541,116.6117,27032.0
2019-05-06 11:00:00,122.19,122.27,122.05,122.16,16305.0,116.564,116.6403,116.4304,116.5353,16305.0
2019-05-06 11:10:00,122.2,122.21,121.93,122.14,7225.0,116.5735,116.583,116.3159,116.5163,7225.0
2019-05-06 11:20:00,122.21,122.34,122.04,122.06,21588.0,116.583,116.7071,116.4209,116.44,21588.0
2019-05-06 11:30:00,122.16,122.2,121.69,121.8,27448.0,116.5353,116.5735,116.087,116.1919,27448.0
2019-05-06 11:40:00,121.82,121.99,121.75,121.84,14856.0,116.211,116.3732,116.1442,116.2301,14856.0
2019-05-06 11:50:00,121.86,122.24,121.75,122.22,24325.0,116.2492,116.6117,116.1442,116.5926,24325.0
2019-05-06 12:00:00,122.29,122.33,122.07,122.25,8346.0,116.6594,116.6975,116.4495,116.6212,8346.0
2019-05-06 12:10:00,122.24,122.55,122.23,122.5,67267.0,116.6117,116.9074,116.6021,116.8597,67267.0
2019-05-06 12:20:00,122.55,122.84,122.46,122.52,15711.0,116.9074,117.184,116.8215,116.8788,15711.0
2019-05-06 12:30:00,122.51,122.91,122.51,122.78,38827.0,116.8692,117.2508,116.8692,117.1268,38827.0
2019-05-06 12:40:00,122.75,122.75,122.11,122.29,18364.0,117.0982,117.0982,116.4876,116.6594,18364.0
2019-05-06 12:50:00,122.25,122.37,121.99,122.07,45363.0,116.6212,116.7357,116.3732,116.4495,45363.0
2019-05-06 13:00:00,122.07,122.47,121.94,122.32,24624.0,116.4495,116.8311,116.3255,116.688,24624.0
2019-05-06 13:10:00,122.33,122.48,122.24,122.45,17125.0,116.6975,116.8406,116.6117,116.812,17125.0
2019-05-06 13:20:00,122.48,122.76,122.42,122.65,5015.0,116.8406,117.1077,116.7834,117.0028,5015.0
2019-05-06 13:30:00,122.67,122.67,122.32,122.43,10463.0,117.0219,117.0219,116.688,116.7929,10463.0
2019-05-06 13:40:00,122.45,122.57,122.4,122.53,6709.0,116.812,116.9265,116.7643,116.8883,6709.0
2019-05-06 13:50:00,122.56,122.75,122.51,122.72,3902.0,116.9169,117.0982,116.8692,117.0696,3902.0
2019-05-06 14:00:00,122.7,122.78,122.61,122.78,4470.0,117.0505,117.1268,116.9646,117.1268,4470.0
2019-05-06 14:10:00,122.8,123.23,122.75,123.23,5718.0,117.1459,117.5561,117.0982,117.5561,5718.0
2019-05-06 14:20:00,123.22,123.55,123.19,123.54,17897.0,117.5465,117.8613,117.5179,117.8518,17897.0
2019-05-06 14:30:00,123.51,124.08,123.47,124.0,14402.0,117.8232,118.3669,117.785,118.2906,14402.0
2019-05-06 14:40:00,123.98,124.58,123.97,124.55,25604.0,118.2715,118.8439,118.262,118.8153,25604.0
2019-05-06 14:50:00,124.57,124.6,124.2,124.47,18780.0,118.8344,118.863,118.4814,118.739,18780.0
2019-05-06 15:00:00,124.48,124.69,124.41,124.67,18116.0,118.7485,118.9489,118.6817,118.9298,18116.0
2019-05-06 15:10:00,124.66,124.96,124.64,124.85,41854.0,118.9202,119.2064,118.9012,119.1015,41854.0
2019-05-06 15:20:00,124.83,125.1,124.81,125.03,38815.0,119.0824,119.34,119.0633,119.2732,38815.0
2019-05-06 15:30:00,125.04,125.2,124.93,125.01,23043.0,119.2827,119.4354,119.1778,119.2541,23043.0
2019-05-06 15:40:00,125.03,125.08,124.8,125.08,38890.0,119.2732,119.3209,119.0538,119.3209,38890.0
2019-05-06 15:50:00,125.05,125.13,124.82,124.91,101608.0,119.2923,119.3686,119.0729,119.1587,101608.0
2019-05-07 09:30:00,123.67,124.52,123.46,124.23,52349.0,117.9758,118.7867,117.7755,118.51,52349.0
2019-05-07 09:40:00,124.05,124.59,123.8,123.98,26629.0,118.3383,118.8535,118.0998,118.2715,26629.0
2019-05-07 09:50:00,123.92,124.83,123.85,124.6,16777.0,118.2143,119.0824,118.1475,118.863,16777.0
2019-05-07 10:00:00,124.49,125.06,124.18,124.5,38321.0,118.7581,119.3018,118.4623,118.7676,38321.0
2019-05-07 10:10:00,124.45,124.45,123.81,124.0,23926.0,118.7199,118.7199,118.1094,118.2906,23926.0
2019-05-07 10:20:00,124.0,124.37,123.9,124.34,15389.0,118.2906,118.6436,118.1952,118.615,15389.0
2019-05-07 10:30:00,124.34,124.44,123.98,124.41,32046.0,118.615,118.7104,118.2715,118.6817,32046.0
2019-05-07 10:40:00,124.37,124.78,124.23,124.78,18777.0,118.6436,119.0347,118.51,119.0347,18777.0
2019-05-07 10:50:00,124.7,125.1,124.39,124.85,41097.0,118.9584,119.34,118.6627,119.1015,41097.0
2019-05-07 11:00:00,124.84,125.31,124.78,125.31,28976.0,119.092,119.5403,119.0347,119.5403,28976.0
2019-05-07 11:10:00,125.29,125.31,124.82,124.98,30383.0,119.5212,119.5403,119.0729,119.2255,30383.0
2019-05-07 11:20:00,124.98,125.16,124.75,125.08,25782.0,119.2255,119.3972,119.0061,119.3209,25782.0
2019-05-07 11:30:00,125.13,125.36,124.97,125.22,42285.0,119.3686,119.588,119.216,119.4545,42285.0
2019-05-07 11:40:00,125.25,125.91,125.25,125.62,58817.0,119.4831,120.1127,119.4831,119.836,58817.0
2019-05-07 11:50:00,125.53,125.76,125.22,125.7,36212.0,119.7502,119.9696,119.4545,119.9124,36212.0
2019-05-07 12:00:00,125.68,125.84,125.39,125.75,45618.0,119.8933,120.0459,119.6166,119.9601,45618.0
2019-05-07 12:10:00,125.76,125.77,125.56,125.74,31677.0,119.9696,119.9791,119.7788,119.9505,31677.0
2019-05-07 12:20:00,125.77,125.92,125.61,125.61,36628.0,119.9791,120.1222,119.8265,119.8265,36628.0
2019-05-07 12:30:00,125.63,125.8,125.52,125.8,17839.0,119.8456,120.0077,119.7406,120.0077,17839.0
2019-05-07 12:40:00,125.73,125.77,125.48,125.67,18688.0,119.941,119.9791,119.7025,119.8837,18688.0
2019-05-07 12:50:00,125.63,125.75,125.19,125.2,16371.0,119.8456,119.9601,119.4258,119.4354,16371.0
2019-05-07 13:00:00,125.2,125.23,124.8,124.85,14506.0,119.4354,119.464,119.0538,119.1015,14506.0
2019-05-07 13:10:00,124.85,125.02,124.53,124.61,15835.0,119.1015,119.2637,118.7962,118.8725,15835.0
2019-05-07 13:20:00,124.53,124.72,124.45,124.54,14289.0,118.7962,118.9775,118.7199,118.8058,14289.0
2019-05-07 13:30:00,124.54,124.78,124.38,124.78,18114.0,118.8058,119.0347,118.6531,119.0347,18114.0
2019-05-07 13:40:00,124.74,125.0,124.52,124.76,23869.0,118.9966,119.2446,118.7867,119.0156,23869.0
2019-05-07 13:50:00,124.78,125.18,124.77,124.94,16105.0,119.0347,119.4163,119.0252,119.1873,16105.0
2019-05-07 14:00:00,124.89,125.29,124.86,125.03,20912.0,119.1396,119.5212,119.111,119.2732,20912.0
2019-05-07 14:10:00,125.0,125.09,124.58,124.58,29022.0,119.2446,119.3304,118.8439,118.8439,29022.0
2019-05-07 14:20:00,124.57,124.88,124.53,124.56,21885.0,118.8344,119.1301,118.7962,118.8248,21885.0
2019-05-07 14:30:00,124.58,124.7,124.38,124.67,20666.0,118.8439,118.9584,118.6531,118.9298,20666.0
2019-05-07 14:40:00,124.76,125.01,124.75,124.76,24252.0,119.0156,119.2541,119.0061,119.0156,24252.0
2019-05-07 14:50:00,124.8,125.16,124.72,124.99,22197.0,119.0538,119.3972,118.9775,119.235,22197.0
2019-05-07 15:00:00,124.97,125.14,124.88,125.14,28597.0,119.216,119.3781,119.1301,119.3781,28597.0
2019-05-07 15:10:00,125.1,125.26,124.94,125.08,32260.0,119.34,119.4926,119.1873,119.3209,32260.0
2019-05-07 15:20:00,125.05,125.25,124.96,125.06,46212.0,119.2923,119.4831,119.2064,119.3018,46212.0
2019-05-07 15:30:00,125.04,125.12,124.63,124.69,71237.0,119.2827,119.3591,118.8916,118.9489,71237.0
2019-05-07 15:40:00,124.68,125.13,124.57,125.12,64172.0,118.9393,119.3686,118.8344,119.3591,64172.0
2019-05-07 15:50:00,125.11,125.9,124.83,125.63,249388.0,119.3495,120.1031,119.0824,119.8456,249388.0
2019-05-08 09:30:00,127.0,129.0,125.97,126.5,153070.0,121.1525,123.0604,120.1699,120.6755,153070.0
2019-05-08 09:40:00,126.68,126.69,123.86,125.08,93912.0,120.8472,120.8568,118.1571,119.3209,93912.0
2019-05-08 09:50:00,125.09,127.22,124.78,126.72,45820.0,119.3304,121.3624,119.0347,120.8854,45820.0
2019-05-08 10:00:00,126.7,127.4,126.03,127.1,48175.0,120.8663,121.5341,120.2272,121.2479,48175.0
2019-05-08 10:10:00,127.12,129.23,126.85,129.02,88420.0,121.267,123.2798,121.0094,123.0795,88420.0
2019-05-08 10:20:00,129.0,129.75,128.17,128.69,147782.0,123.0604,123.7759,122.2686,122.7647,147782.0
2019-05-08 10:30:00,128.8,129.24,128.64,129.22,65583.0,122.8696,123.2894,122.717,123.2703,65583.0
2019-05-08 10:40:00,129.16,130.26,128.74,129.7,115276.0,123.213,124.2624,122.8124,123.7282,115276.0
2019-05-08 10:50:00,129.57,130.08,129.35,130.03,97187.0,123.6042,124.0907,123.3943,124.043,97187.0
2019-05-08 11:00:00,129.97,129.97,128.19,128.72,63789.0,123.9857,123.9857,122.2877,122.7933,63789.0
2019-05-08 11:10:00,128.88,129.23,128.68,129.02,23649.0,122.9459,123.2798,122.7551,123.0795,23649.0
2019-05-08 11:20:00,128.96,129.44,128.62,129.13,46091.0,123.0223,123.4802,122.6979,123.1844,46091.0
2019-05-08 11:30:00,129.24,129.92,129.16,129.44,94465.0,123.2894,123.9381,123.213,123.4802,94465.0
2019-05-08 11:40:00,129.41,131.16,129.41,130.98,76411.0,123.4515,125.121,123.4515,124.9492,76411.0
2019-05-08 11:50:00,131.11,131.5,130.9,131.2,43064.0,125.0733,125.4453,124.8729,125.1591,43064.0
2019-05-08 12:00:00,131.17,131.32,130.55,130.74,47831.0,125.1305,125.2736,124.539,124.7203,47831.0
2019-05-08 12:10:00,130.76,131.62,130.72,131.57,35789.0,124.7394,125.5598,124.7012,125.5121,35789.0
2019-05-08 12:20:00,131.58,131.97,131.33,131.8,56881.0,125.5216,125.8937,125.2831,125.7315,56881.0
2019-05-08 12:30:00,131.76,132.01,131.51,131.74,30508.0,125.6933,125.9318,125.4548,125.6743,30508.0
2019-05-08 12:40:00,131.74,132.0,131.56,131.56,30714.0,125.6743,125.9223,125.5025,125.5025,30714.0
2019-05-08 12:50:00,131.53,131.85,131.53,131.77,36554.0,125.4739,125.7792,125.4739,125.7029,36554.0
2019-05-08 13:00:00,131.78,132.23,131.57,132.12,80105.0,125.7124,126.1417,125.5121,126.0368,80105.0
2019-05-08 13:10:00,132.14,132.31,131.85,132.18,57051.0,126.0558,126.218,125.7792,126.094,57051.0
2019-05-08 13:20:00,132.2,132.23,131.75,131.86,50128.0,126.1131,126.1417,125.6838,125.7887,50128.0
2019-05-08 13:30:00,131.86,132.19,131.81,132.08,25396.0,125.7887,126.1035,125.741,125.9986,25396.0
2019-05-08 13:40:00,132.06,132.22,131.87,132.07,18322.0,125.9795,126.1322,125.7983,125.9891,18322.0
2019-05-08 13:50:00,132.06,132.21,131.86,132.05,19021.0,125.9795,126.1226,125.7887,125.97,19021.0
2019-05-08 14:00:00,132.02,132.07,131.89,132.0,35023.0,125.9414,125.9891,125.8173,125.9223,35023.0
2019-05-08 14:10:00,132.0,132.0,131.31,131.79,40839.0,125.9223,125.9223,125.264,125.7219,40839.0
2019-05-08 14:20:00,131.88,132.23,131.77,132.03,30278.0,125.8078,126.1417,125.7029,125.9509,30278.0
2019-05-08 14:30:00,131.97,132.55,131.82,132.42,32299.0,125.8937,126.447,125.7506,126.3229,32299.0
2019-05-08 14:40:00,132.42,132.9,132.29,132.9,26753.0,126.3229,126.7808,126.1989,126.7808,26753.0
2019-05-08 14:50:00,132.9,132.91,132.38,132.62,39973.0,126.7808,126.7904,126.2848,126.5137,39973.0
2019-05-08 15:00:00,132.69,133.06,132.69,132.81,41397.0,126.5805,126.9335,126.5805,126.695,41397.0
2019-05-08 15:10:00,132.81,133.12,132.71,132.77,87310.0,126.695,126.9907,126.5996,126.6568,87310.0
2019-05-08 15:20:00,132.79,133.22,132.7,132.98,44120.0,126.6759,127.0861,126.59,126.8572,44120.0
2019-05-08 15:30:00,132.99,133.05,132.75,133.05,67354.0,126.8667,126.9239,126.6377,126.9239,67354.0
2019-05-08 15:40:00,133.03,133.04,132.29,132.42,74776.0,126.9049,126.9144,126.1989,126.3229,74776.0
2019-05-08 15:50:00,132.38,132.44,131.65,131.72,190313.0,126.2848,126.342,125.5884,125.6552,190313.0
2019-05-09 09:30:00,131.47,132.4,130.16,131.25,117821.0,125.4167,126.3039,124.167,125.2068,117821.0
2019-05-09 09:40:00,131.19,132.18,130.83,131.93,68697.0,125.1496,126.094,124.8062,125.8555,68697.0
2019-05-09 09:50:00,131.99,134.0,131.99,132.96,75243.0,125.9127,127.8302,125.9127,126.8381,75243.0
2019-05-09 10:00:00,132.95,132.95,132.09,132.68,45035.0,126.8285,126.8285,126.0081,126.571,45035.0
2019-05-09 10:10:00,132.65,132.95,132.19,132.61,42670.0,126.5424,126.8285,126.1035,126.5042,42670.0
2019-05-09 10:20:00,132.74,133.14,132.64,132.96,44643.0,126.6282,127.0098,126.5328,126.8381,44643.0
2019-05-09 10:30:00,132.91,133.13,132.76,133.05,54221.0,126.7904,127.0003,126.6473,126.9239,54221.0
2019-05-09 10:40:00,133.05,134.0,132.95,134.0,45511.0,126.9239,127.8302,126.8285,127.8302,45511.0
2019-05-09 10:50:00,133.97,134.08,133.37,133.38,33676.0,127.8016,127.9065,127.2292,127.2387,33676.0
2019-05-09 11:00:00,133.39,133.8,132.98,132.98,52551.0,127.2483,127.6394,126.8572,126.8572,52551.0
2019-05-09 11:10:00,132.97,133.17,132.65,132.66,21697.0,126.8476,127.0384,126.5424,126.5519,21697.0
2019-05-09 11:20:00,132.72,132.88,131.75,132.09,37569.0,126.6091,126.7618,125.6838,126.0081,37569.0
2019-05-09 11:30:00,132.03,132.71,132.03,132.37,22907.0,125.9509,126.5996,125.9509,126.2752,22907.0
2019-05-09 11:40:00,132.4,132.76,132.15,132.74,17680.0,126.3039,126.6473,126.0654,126.6282,17680.0
2019-05-09 11:50:00,132.68,132.97,132.63,132.67,23590.0,126.571,126.8476,126.5233,126.5614,23590.0
2019-05-09 12:00:00,132.65,132.74,132.17,132.23,15067.0,126.5424,126.6282,126.0845,126.1417,15067.0
2019-05-09 12:10:00,132.23,132.53,132.02,132.3,12466.0,126.1417,126.4279,125.9414,126.2085,12466.0
2019-05-09 12:20:00,132.38,132.45,132.01,132.09,22053.0,126.2848,126.3516,125.9318,126.0081,22053.0
2019-05-09 12:30:00,132.13,132.87,132.07,132.75,24091.0,126.0463,126.7522,125.9891,126.6377,24091.0
2019-05-09 12:40:00,132.83,133.07,132.61,132.81,33518.0,126.7141,126.943,126.5042,126.695,33518.0
2019-05-09 12:50:00,132.84,132.96,132.69,132.72,11652.0,126.7236,126.8381,126.5805,126.6091,11652.0
2019-05-09 13:00:00,132.84,133.41,132.69,133.24,23618.0,126.7236,127.2674,126.5805,127.1052,23618.0
2019-05-09 13:10:00,133.23,133.38,133.05,133.25,17490.0,127.0956,127.2387,126.9239,127.1147,17490.0
2019-05-09 13:20:00,133.22,133.32,133.11,133.2,9406.0,127.0861,127.1815,126.9812,127.067,9406.0
2019-05-09 13:30:00,133.22,133.85,133.1,133.83,18317.0,127.0861,127.6871,126.9716,127.668,18317.0
2019-05-09 13:40:00,133.81,134.38,133.66,134.38,23662.0,127.6489,128.1927,127.5058,128.1927,23662.0
2019-05-09 13:50:00,134.44,134.49,134.05,134.14,20117.0,128.2499,128.2976,127.8779,127.9637,20117.0
2019-05-09 14:00:00,134.1,134.3,133.79,133.92,16738.0,127.9256,128.1164,127.6299,127.7539,16738.0
2019-05-09 14:10:00,133.87,134.5,133.87,134.46,12305.0,127.7062,128.3072,127.7062,128.269,12305.0
2019-05-09 14:20:00,134.47,134.9,134.45,134.75,25581.0,128.2786,128.6888,128.2595,128.5457,25581.0
2019-05-09 14:30:00,134.79,135.0,134.76,134.97,44284.0,128.5838,128.7841,128.5552,128.7555,44284.0
2019-05-09 14:40:00,134.99,135.51,134.98,135.0,83770.0,128.7746,129.2707,128.7651,128.7841,83770.0
2019-05-09 14:50:00,134.98,135.02,134.38,134.53,39504.0,128.7651,128.8032,128.1927,128.3358,39504.0
2019-05-09 15:00:00,134.55,134.68,134.23,134.5,43177.0,128.3549,128.4789,128.0496,128.3072,43177.0
2019-05-09 15:10:00,134.52,134.59,134.27,134.3,24974.0,128.3263,128.393,128.0878,128.1164,24974.0
2019-05-09 15:20:00,134.34,134.68,134.33,134.64,19688.0,128.1545,128.4789,128.145,128.4407,19688.0
2019-05-09 15:30:00,134.67,134.91,134.61,134.89,46497.0,128.4693,128.6983,128.4121,128.6792,46497.0
2019-05-09 15:40:00,134.85,134.87,134.5,134.53,56890.0,128.6411,128.6601,128.3072,128.3358,56890.0
2019-05-09 15:50:00,134.54,134.73,134.33,134.65,124568.0,128.3453,128.5266,128.145,128.4503,124568.0
2019-05-10 09:30:00,133.59,134.83,133.44,134.08,49253.0,127.4391,128.622,127.296,127.9065,49253.0
2019-05-10 09:40:00,134.02,134.16,133.4,133.53,27749.0,127.8493,127.9828,127.2578,127.3818,27749.0
2019-05-10 09:50:00,133.56,133.57,132.95,133.0,18731.0,127.4105,127.42,126.8285,126.8762,18731.0
2019-05-10 10:00:00,132.88,132.93,131.84,131.92,17498.0,126.7618,126.8095,125.7696,125.846,17498.0
2019-05-10 10:10:00,131.91,132.05,131.1,131.25,26288.0,125.8364,125.97,125.0637,125.2068,26288.0
2019-05-10 10:20:00,131.27,131.64,131.1,131.24,12180.0,125.2259,125.5789,125.0637,125.1973,12180.0
2019-05-10 10:30:00,131.24,131.24,129.91,130.04,23589.0,125.1973,125.1973,123.9285,124.0525,23589.0
2019-05-10 10:40:00,129.97,130.21,129.6,130.14,15429.0,123.9857,124.2147,123.6328,124.1479,15429.0
2019-05-10 10:50:00,130.07,130.08,129.28,129.29,23499.0,124.0811,124.0907,123.3275,123.3371,23499.0
2019-05-10 11:00:00,129.25,129.5,128.92,129.27,23164.0,123.2989,123.5374,122.9841,123.318,23164.0
2019-05-10 11:10:00,129.26,129.66,129.04,129.66,12469.0,123.3084,123.69,123.0986,123.69,12469.0
2019-05-10 11:20:00,129.7,129.87,129.38,129.38,11833.0,123.7282,123.8904,123.4229,123.4229,11833.0
2019-05-10 11:30:00,129.44,129.87,129.09,129.75,20448.0,123.4802,123.8904,123.1463,123.7759,20448.0
2019-05-10 11:40:00,129.85,129.96,129.36,129.56,12602.0,123.8713,123.9762,123.4038,123.5946,12602.0
2019-05-10 11:50:00,129.55,129.85,129.4,129.51,15509.0,123.5851,123.8713,123.442,123.5469,15509.0
2019-05-10 12:00:00,129.61,129.93,129.46,129.46,12053.0,123.6423,123.9476,123.4992,123.4992,12053.0
2019-05-10 12:10:00,129.45,130.38,129.45,130.28,14461.0,123.4897,124.3769,123.4897,124.2815,14461.0
2019-05-10 12:20:00,130.28,130.33,130.04,130.28,16436.0,124.2815,124.3292,124.0525,124.2815,16436.0
2019-05-10 12:30:00,130.31,130.66,130.23,130.45,10615.0,124.3101,124.644,124.2338,124.4436,10615.0
2019-05-10 12:40:00,130.47,130.53,130.16,130.16,9074.0,124.4627,124.52,124.167,124.167,9074.0
2019-05-10 12:50:00,130.27,130.51,130.2,130.38,9376.0,124.2719,124.5009,124.2052,124.3769,9376.0
2019-05-10 13:00:00,130.4,130.98,130.19,130.69,13472.0,124.3959,124.9492,124.1956,124.6726,13472.0
2019-05-10 13:10:00,130.74,131.13,130.64,131.13,11101.0,124.7203,125.0923,124.6249,125.0923,11101.0
2019-05-10 13:20:00,131.21,131.45,131.04,131.06,10731.0,125.1687,125.3976,125.0065,125.0256,10731.0
2019-05-10 13:30:00,131.08,131.32,131.07,131.25,9579.0,125.0446,125.2736,125.0351,125.2068,9579.0
2019-05-10 13:40:00,131.31,131.89,131.25,131.82,11146.0,125.264,125.8173,125.2068,125.7506,11146.0
2019-05-10 13:50:00,131.84,131.89,131.43,131.5,12947.0,125.7696,125.8173,125.3785,125.4453,12947.0
2019-05-10 14:00:00,131.45,131.69,131.45,131.62,13060.0,125.3976,125.6266,125.3976,125.5598,13060.0
2019-05-10 14:10:00,131.6,131.72,131.09,131.12,10948.0,125.5407,125.6552,125.0542,125.0828,10948.0
2019-05-10 14:20:00,131.18,131.44,131.17,131.4,8233.0,125.14,125.3881,125.1305,125.3499,8233.0
2019-05-10 14:30:00,131.38,131.68,131.36,131.52,9279.0,125.3308,125.617,125.3117,125.4644,9279.0
2019-05-10 14:40:00,131.56,131.73,131.49,131.72,12267.0,125.5025,125.6647,125.4358,125.6552,12267.0
2019-05-10 14:50:00,131.74,131.81,130.47,130.56,59407.0,125.6743,125.741,124.4627,124.5486,59407.0
2019-05-10 15:00:00,130.56,130.99,130.56,130.57,17228.0,124.5486,124.9588,124.5486,124.5581,17228.0
2019-05-10 15:10:00,130.6,131.34,130.54,131.34,16718.0,124.5867,125.2927,124.5295,125.2927,16718.0
2019-05-10 15:20:00,131.3,131.42,130.96,131.08,17957.0,125.2545,125.369,124.9302,125.0446,17957.0
2019-05-10 15:30:00,131.02,131.16,130.64,130.65,33519.0,124.9874,125.121,124.6249,124.6344,33519.0
2019-05-10 15:40:00,130.65,130.92,130.41,130.46,43155.0,124.6344,124.892,124.4055,124.4532,43155.0
2019-05-10 15:50:00,130.46,131.01,130.46,130.92,98403.0,124.4532,124.9779,124.4532,124.892,98403.0
2019-05-13 09:30:00,129.39,129.8,128.28,129.19,68223.0,123.4325,123.8236,122.3736,123.2417,68223.0
2019-05-13 09:40:00,129.22,129.26,128.35,128.63,24659.0,123.2703,123.3084,122.4403,122.7074,24659.0
2019-05-13 09:50:00,128.62,128.62,127.37,127.61,35531.0,122.6979,122.6979,121.5055,121.7344,35531.0
2019-05-13 10:00:00,127.51,127.56,126.82,127.26,26849.0,121.639,121.6867,120.9808,121.4005,26849.0
2019-05-13 10:10:00,127.19,127.48,126.96,127.39,16051.0,121.3337,121.6104,121.1143,121.5245,16051.0
2019-05-13 10:20:00,127.36,127.58,126.87,127.14,20985.0,121.4959,121.7058,121.0285,121.2861,20985.0
2019-05-13 10:30:00,127.13,127.13,126.62,126.76,39589.0,121.2765,121.2765,120.79,120.9235,39589.0
2019-05-13 10:40:00,126.72,126.87,126.43,126.57,22450.0,120.8854,121.0285,120.6087,120.7423,22450.0
2019-05-13 10:50:00,126.53,127.14,126.49,127.14,20770.0,120.7041,121.2861,120.666,121.2861,20770.0
2019-05-13 11:00:00,127.07,127.58,127.03,127.52,35534.0,121.2193,121.7058,121.1811,121.6486,35534.0
2019-05-13 11:10:00,127.53,127.64,126.93,126.99,24367.0,121.6581,121.763,121.0857,121.143,24367.0
2019-05-13 11:20:00,127.02,127.05,126.43,126.43,31121.0,121.1716,121.2002,120.6087,120.6087,31121.0
2019-05-13 11:30:00,126.41,126.73,126.35,126.63,16639.0,120.5897,120.8949,120.5324,120.7995,16639.0
2019-05-13 11:40:00,126.62,126.75,126.39,126.46,20237.0,120.79,120.914,120.5706,120.6374,20237.0
2019-05-13 11:50:00,126.47,126.75,126.05,126.63,24208.0,120.6469,120.914,120.2462,120.7995,24208.0
2019-05-13 12:00:00,126.68,126.73,126.15,126.21,13541.0,120.8472,120.8949,120.3416,120.3989,13541.0
2019-05-13 12:10:00,126.22,126.36,126.01,126.31,16630.0,120.4084,120.542,120.2081,120.4943,16630.0
2019-05-13 12:20:00,126.29,126.38,125.81,125.88,19359.0,120.4752,120.561,120.0173,120.0841,19359.0
2019-05-13 12:30:00,125.9,126.03,125.72,125.94,14139.0,120.1031,120.2272,119.9314,120.1413,14139.0
2019-05-13 12:40:00,125.93,126.27,125.86,126.13,14651.0,120.1318,120.4561,120.065,120.3226,14651.0
2019-05-13 12:50:00,126.13,126.14,125.64,125.67,24434.0,120.3226,120.3321,119.8551,119.8837,24434.0
2019-05-13 13:00:00,125.61,125.81,125.37,125.66,33359.0,119.8265,120.0173,119.5975,119.8742,33359.0
2019-05-13 13:10:00,125.61,125.66,125.42,125.42,12346.0,119.8265,119.8742,119.6452,119.6452,12346.0
2019-05-13 13:20:00,125.41,125.58,125.33,125.34,15436.0,119.6357,119.7979,119.5594,119.5689,15436.0
2019-05-13 13:30:00,125.3,125.85,125.29,125.76,16481.0,119.5308,120.0554,119.5212,119.9696,16481.0
2019-05-13 13:40:00,125.75,125.82,125.45,125.68,10666.0,119.9601,120.0268,119.6739,119.8933,10666.0
2019-05-13 13:50:00,125.73,125.73,125.47,125.58,18047.0,119.941,119.941,119.6929,119.7979,18047.0
2019-05-13 14:00:00,125.62,125.79,125.48,125.78,16869.0,119.836,119.9982,119.7025,119.9887,16869.0
2019-05-13 14:10:00,125.79,125.79,125.4,125.4,11658.0,119.9982,119.9982,119.6262,119.6262,11658.0
2019-05-13 14:20:00,125.44,126.61,125.44,126.38,27805.0,119.6643,120.7805,119.6643,120.561,27805.0
2019-05-13 14:30:00,126.43,126.55,126.16,126.32,20541.0,120.6087,120.7232,120.3512,120.5038,20541.0
2019-05-13 14:40:00,126.32,126.91,126.19,126.85,17866.0,120.5038,121.0666,120.3798,121.0094,17866.0
2019-05-13 14:50:00,126.86,127.16,126.83,126.96,20647.0,121.0189,121.3051,120.9903,121.1143,20647.0
2019-05-13 15:00:00,126.98,127.29,126.9,126.93,17312.0,121.1334,121.4291,121.0571,121.0857,17312.0
2019-05-13 15:10:00,126.96,127.02,126.61,126.64,16952.0,121.1143,121.1716,120.7805,120.8091,16952.0
2019-05-13 15:20:00,126.65,126.73,126.37,126.44,27314.0,120.8186,120.8949,120.5515,120.6183,27314.0
2019-05-13 15:30:00,126.41,126.43,126.14,126.32,21529.0,120.5897,120.6087,120.3321,120.5038,21529.0
2019-05-13 15:40:00,126.37,126.75,126.34,126.69,31948.0,120.5515,120.914,120.5229,120.8568,31948.0
2019-05-13 15:50:00,126.68,126.68,126.35,126.46,75599.0,120.8472,120.8472,120.5324,120.6374,75599.0
2019-05-14 09:30:00,126.61,127.52,126.6,126.76,24563.0,120.7805,121.6486,120.7709,120.9235,24563.0
2019-05-14 09:40:00,126.75,127.28,126.4,126.4,35746.0,120.914,121.4196,120.5801,120.5801,35746.0
2019-05-14 09:50:00,126.4,126.94,126.2,126.36,22456.0,120.5801,121.0953,120.3893,120.542,22456.0
2019-05-14 10:00:00,126.49,127.09,126.27,127.03,18035.0,120.666,121.2384,120.4561,121.1811,18035.0
2019-05-14 10:10:00,127.0,127.24,126.7,127.18,15893.0,121.1525,121.3814,120.8663,121.3242,15893.0
2019-05-14 10:20:00,127.11,127.22,126.76,126.84,17434.0,121.2574,121.3624,120.9235,120.9999,17434.0
2019-05-14 10:30:00,126.84,126.9,126.37,126.55,9605.0,120.9999,121.0571,120.5515,120.7232,9605.0
2019-05-14 10:40:00,126.55,126.82,126.49,126.64,8476.0,120.7232,120.9808,120.666,120.8091,8476.0
2019-05-14 10:50:00,126.6,126.6,126.21,126.53,11273.0,120.7709,120.7709,120.3989,120.7041,11273.0
2019-05-14 11:00:00,126.57,126.66,126.3,126.31,16773.0,120.7423,120.8282,120.4847,120.4943,16773.0
2019-05-14 11:10:00,126.31,126.34,125.95,126.02,14152.0,120.4943,120.5229,120.1508,120.2176,14152.0
2019-05-14 11:20:00,125.96,126.48,125.96,126.33,9635.0,120.1604,120.6564,120.1604,120.5133,9635.0
2019-05-14 11:30:00,126.36,126.61,126.15,126.27,68519.0,120.542,120.7805,120.3416,120.4561,68519.0
2019-05-14 11:40:00,126.23,126.23,125.82,126.04,19352.0,120.4179,120.4179,120.0268,120.2367,19352.0
2019-05-14 11:50:00,126.04,126.3,125.99,126.24,15713.0,120.2367,120.4847,120.189,120.4275,15713.0
2019-05-14 12:00:00,126.26,126.26,125.87,125.99,15159.0,120.4466,120.4466,120.0745,120.189,15159.0
2019-05-14 12:10:00,126.01,126.6,125.98,126.44,8525.0,120.2081,120.7709,120.1795,120.6183,8525.0
2019-05-14 12:20:00,126.47,126.65,126.43,126.45,8758.0,120.6469,120.8186,120.6087,120.6278,8758.0
2019-05-14 12:30:00,126.49,126.49,126.21,126.23,8842.0,120.666,120.666,120.3989,120.4179,8842.0
2019-05-14 12:40:00,126.22,126.4,125.98,126.13,17326.0,120.4084,120.5801,120.1795,120.3226,17326.0
2019-05-14 12:50:00,126.09,126.45,125.99,126.24,10165.0,120.2844,120.6278,120.189,120.4275,10165.0
2019-05-14 13:00:00,126.27,126.49,126.02,126.04,24793.0,120.4561,120.666,120.2176,120.2367,24793.0
2019-05-14 13:10:00,126.04,126.35,126.04,126.1,16184.0,120.2367,120.5324,120.2367,120.2939,16184.0
2019-05-14 13:20:00,126.08,126.17,125.94,125.96,16695.0,120.2749,120.3607,120.1413,120.1604,16695.0
2019-05-14 13:30:00,125.98,126.19,125.97,126.18,17185.0,120.1795,120.3798,120.1699,120.3703,17185.0
2019-05-14 13:40:00,126.13,126.26,126.1,126.26,13744.0,120.3226,120.4466,120.2939,120.4466,13744.0
2019-05-14 13:50:00,126.26,126.45,126.25,126.33,19394.0,120.4466,120.6278,120.437,120.5133,19394.0
2019-05-14 14:00:00,126.29,126.5,126.03,126.5,28710.0,120.4752,120.6755,120.2272,120.6755,28710.0
2019-05-14 14:10:00,126.52,127.18,126.42,126.42,63757.0,120.6946,121.3242,120.5992,120.5992,63757.0
2019-05-14 14:20:00,126.43,126.67,126.43,126.46,21693.0,120.6087,120.8377,120.6087,120.6374,21693.0
2019-05-14 14:30:00,126.46,126.71,126.3,126.6,35592.0,120.6374,120.8758,120.4847,120.7709,35592.0
2019-05-14 14:40:00,126.61,126.62,126.36,126.45,25700.0,120.7805,120.79,120.542,120.6278,25700.0
2019-05-14 14:50:00,126.46,126.54,126.28,126.4,23313.0,120.6374,120.7137,120.4656,120.5801,23313.0
2019-05-14 15:00:00,126.38,126.74,126.37,126.74,20386.0,120.561,120.9045,120.5515,120.9045,20386.0
2019-05-14 15:10:00,126.72,126.72,126.51,126.57,17971.0,120.8854,120.8854,120.6851,120.7423,17971.0
2019-05-14 15:20:00,126.59,126.62,126.47,126.58,22677.0,120.7614,120.79,120.6469,120.7518,22677.0
2019-05-14 15:30:00,126.58,126.58,126.0,126.14,39360.0,120.7518,120.7518,120.1985,120.3321,39360.0
2019-05-14 15:40:00,126.15,126.26,125.88,126.06,48049.0,120.3416,120.4466,120.0841,120.2558,48049.0
2019-05-14 15:50:00,126.08,126.08,125.56,125.64,122851.0,120.2749,120.2749,119.7788,119.8551,122851.0
2019-05-15 09:30:00,125.57,125.99,123.72,124.08,48591.0,119.7883,120.189,118.0235,118.3669,48591.0
2019-05-15 09:40:00,124.08,124.52,123.66,123.74,16295.0,118.3669,118.7867,117.9663,118.0426,16295.0
2019-05-15 09:50:00,123.75,124.0,123.58,124.0,13922.0,118.0521,118.2906,117.89,118.2906,13922.0
2019-05-15 10:00:00,124.0,124.01,123.32,123.44,19222.0,118.2906,118.3002,117.6419,117.7564,19222.0
2019-05-15 10:10:00,123.45,123.9,123.12,123.77,20683.0,117.766,118.1952,117.4511,118.0712,20683.0
2019-05-15 10:20:00,123.86,124.5,123.66,124.45,16837.0,118.1571,118.7676,117.9663,118.7199,16837.0
2019-05-15 10:30:00,124.48,124.77,124.43,124.63,21101.0,118.7485,119.0252,118.7008,118.8916,21101.0
2019-05-15 10:40:00,124.68,124.91,124.63,124.72,14488.0,118.9393,119.1587,118.8916,118.9775,14488.0
2019-05-15 10:50:00,124.81,125.37,124.76,125.07,10984.0,119.0633,119.5975,119.0156,119.3114,10984.0
2019-05-15 11:00:00,125.14,125.3,124.98,125.16,14138.0,119.3781,119.5308,119.2255,119.3972,14138.0
2019-05-15 11:10:00,125.15,125.58,125.14,125.54,9090.0,119.3877,119.7979,119.3781,119.7597,9090.0
2019-05-15 11:20:00,125.54,125.84,125.4,125.68,11806.0,119.7597,120.0459,119.6262,119.8933,11806.0
2019-05-15 11:30:00,125.72,125.82,125.51,125.51,7636.0,119.9314,120.0268,119.7311,119.7311,7636.0
2019-05-15 11:40:00,125.53,125.58,125.26,125.44,7818.0,119.7502,119.7979,119.4926,119.6643,7818.0
2019-05-15 11:50:00,125.47,125.86,125.47,125.74,9192.0,119.6929,120.065,119.6929,119.9505,9192.0
2019-05-15 12:00:00,125.75,125.8,125.62,125.77,16823.0,119.9601,120.0077,119.836,119.9791,16823.0
2019-05-15 12:10:00,125.76,125.82,125.72,125.72,8312.0,119.9696,120.0268,119.9314,119.9314,8312.0
2019-05-15 12:20:00,125.72,126.16,125.71,125.98,8838.0,119.9314,120.3512,119.9219,120.1795,8838.0
2019-05-15 12:30:00,125.98,125.98,125.72,125.9,8354.0,120.1795,120.1795,119.9314,120.1031,8354.0
2019-05-15 12:40:00,125.89,126.2,125.88,126.17,9248.0,120.0936,120.3893,120.0841,120.3607,9248.0
2019-05-15 12:50:00,126.22,126.22,125.91,126.05,8740.0,120.4084,120.4084,120.1127,120.2462,8740.0
2019-05-15 13:00:00,126.08,126.27,125.99,125.99,9754.0,120.2749,120.4561,120.189,120.189,9754.0
2019-05-15 13:10:00,126.01,126.06,125.85,125.98,9806.0,120.2081,120.2558,120.0554,120.1795,9806.0
2019-05-15 13:20:00,126.02,126.12,125.95,126.11,6362.0,120.2176,120.313,120.1508,120.3035,6362.0
2019-05-15 13:30:00,126.11,126.46,126.08,126.46,6534.0,120.3035,120.6374,120.2749,120.6374,6534.0
2019-05-15 13:40:00,126.42,126.43,126.19,126.36,9203.0,120.5992,120.6087,120.3798,120.542,9203.0
2019-05-15 13:50:00,126.34,126.56,126.29,126.56,6195.0,120.5229,120.7328,120.4752,120.7328,6195.0
2019-05-15 14:00:00,126.54,126.69,126.42,126.42,5902.0,120.7137,120.8568,120.5992,120.5992,5902.0
2019-05-15 14:10:00,126.43,126.52,126.39,126.48,8700.0,120.6087,120.6946,120.5706,120.6564,8700.0
2019-05-15 14:20:00,126.55,126.57,126.18,126.27,23081.0,120.7232,120.7423,120.3703,120.4561,23081.0
2019-05-15 14:30:00,126.3,126.52,126.3,126.42,15626.0,120.4847,120.6946,120.4847,120.5992,15626.0
2019-05-15 14:40:00,126.39,126.63,126.36,126.45,15617.0,120.5706,120.7995,120.542,120.6278,15617.0
2019-05-15 14:50:00,126.45,126.47,125.99,125.99,12869.0,120.6278,120.6469,120.189,120.189,12869.0
2019-05-15 15:00:00,125.98,126.01,125.73,126.01,22424.0,120.1795,120.2081,119.941,120.2081,22424.0
2019-05-15 15:10:00,126.02,126.38,126.02,126.35,11440.0,120.2176,120.561,120.2176,120.5324,11440.0
2019-05-15 15:20:00,126.34,126.36,126.11,126.14,14667.0,120.5229,120.542,120.3035,120.3321,14667.0
2019-05-15 15:30:00,126.15,126.31,126.12,126.27,21788.0,120.3416,120.4943,120.313,120.4561,21788.0
2019-05-15 15:40:00,126.28,126.36,126.21,126.23,34673.0,120.4656,120.542,120.3989,120.4179,34673.0
2019-05-15 15:50:00,126.24,126.49,126.22,126.31,77843.0,120.4275,120.666,120.4084,120.4943,77843.0
2019-05-16 09:30:00,127.0,127.76,126.7,127.31,73188.0,121.1525,121.8775,120.8663,121.4482,73188.0
2019-05-16 09:40:00,127.3,127.31,126.13,126.72,70568.0,121.4387,121.4482,120.3226,120.8854,70568.0
2019-05-16 09:50:00,126.76,127.3,126.61,127.08,35179.0,120.9235,121.4387,120.7805,121.2288,35179.0
2019-05-16 10:00:00,127.08,127.1,126.75,126.75,39849.0,121.2288,121.2479,120.914,120.914,39849.0
2019-05-16 10:10:00,126.7,126.82,126.49,126.62,29449.0,120.8663,120.9808,120.666,120.79,29449.0
2019-05-16 10:20:00,126.59,127.22,126.5,127.15,26024.0,120.7614,121.3624,120.6755,121.2956,26024.0
2019-05-16 10:30:00,127.16,127.82,127.15,127.64,21559.0,121.3051,121.9347,121.2956,121.763,21559.0
2019-05-16 10:40:00,127.66,128.0,127.53,127.69,23752.0,121.7821,122.1065,121.6581,121.8107,23752.0
2019-05-16 10:50:00,127.76,127.85,127.5,127.6,24482.0,121.8775,121.9634,121.6295,121.7249,24482.0
2019-05-16 11:00:00,127.58,127.8,127.55,127.77,23161.0,121.7058,121.9157,121.6772,121.887,23161.0
2019-05-16 11:10:00,127.77,127.86,127.5,127.74,25936.0,121.887,121.9729,121.6295,121.8584,25936.0
2019-05-16 11:20:00,127.71,127.79,127.31,127.32,20099.0,121.8298,121.9061,121.4482,121.4578,20099.0
2019-05-16 11:30:00,127.28,127.55,127.24,127.4,14478.0,121.4196,121.6772,121.3814,121.5341,14478.0
2019-05-16 11:40:00,127.4,127.41,127.15,127.22,13650.0,121.5341,121.5436,121.2956,121.3624,13650.0
2019-05-16 11:50:00,127.21,127.36,126.74,126.78,24954.0,121.3528,121.4959,120.9045,120.9426,24954.0
2019-05-16 12:00:00,126.79,126.94,126.72,126.77,16631.0,120.9522,121.0953,120.8854,120.9331,16631.0
2019-05-16 12:10:00,126.79,126.96,126.66,126.94,17229.0,120.9522,121.1143,120.8282,121.0953,17229.0
2019-05-16 12:20:00,126.91,126.91,126.49,126.49,14537.0,121.0666,121.0666,120.666,120.666,14537.0
2019-05-16 12:30:00,126.53,126.72,126.49,126.51,14582.0,120.7041,120.8854,120.666,120.6851,14582.0
2019-05-16 12:40:00,126.5,126.72,126.48,126.58,11945.0,120.6755,120.8854,120.6564,120.7518,11945.0
2019-05-16 12:50:00,126.57,126.64,126.04,126.08,20177.0,120.7423,120.8091,120.2367,120.2749,20177.0
2019-05-16 13:00:00,126.11,126.36,125.99,126.21,16595.0,120.3035,120.542,120.189,120.3989,16595.0
2019-05-16 13:10:00,126.23,126.28,126.06,126.25,20109.0,120.4179,120.4656,120.2558,120.437,20109.0
2019-05-16 13:20:00,126.28,126.34,126.1,126.16,18914.0,120.4656,120.5229,120.2939,120.3512,18914.0
2019-05-16 13:30:00,126.12,126.23,125.88,125.88,10244.0,120.313,120.4179,120.0841,120.0841,10244.0
2019-05-16 13:40:00,125.88,125.93,125.72,125.84,15275.0,120.0841,120.1318,119.9314,120.0459,15275.0
2019-05-16 13:50:00,125.83,126.0,125.76,125.79,13134.0,120.0364,120.1985,119.9696,119.9982,13134.0
2019-05-16 14:00:00,125.8,125.8,125.48,125.48,15229.0,120.0077,120.0077,119.7025,119.7025,15229.0
2019-05-16 14:10:00,125.48,126.01,125.48,125.84,18132.0,119.7025,120.2081,119.7025,120.0459,18132.0
2019-05-16 14:20:00,125.82,126.3,125.82,126.28,10496.0,120.0268,120.4847,120.0268,120.4656,10496.0
2019-05-16 14:30:00,126.31,126.38,126.05,126.21,12471.0,120.4943,120.561,120.2462,120.3989,12471.0
2019-05-16 14:40:00,126.23,126.23,126.0,126.06,15129.0,120.4179,120.4179,120.1985,120.2558,15129.0
2019-05-16 14:50:00,126.09,126.21,125.83,126.16,22669.0,120.2844,120.3989,120.0364,120.3512,22669.0
2019-05-16 15:00:00,126.15,126.15,125.63,125.71,17592.0,120.3416,120.3416,119.8456,119.9219,17592.0
2019-05-16 15:10:00,125.77,125.86,125.52,125.6,21758.0,119.9791,120.065,119.7406,119.817,21758.0
2019-05-16 15:20:00,125.53,125.81,125.53,125.75,22514.0,119.7502,120.0173,119.7502,119.9601,22514.0
2019-05-16 15:30:00,125.73,125.8,125.54,125.57,30398.0,119.941,120.0077,119.7597,119.7883,30398.0
2019-05-16 15:40:00,125.59,125.64,125.29,125.38,38725.0,119.8074,119.8551,119.5212,119.6071,38725.0
2019-05-16 15:50:00,125.42,125.68,125.17,125.6,84415.0,119.6452,119.8933,119.4068,119.817,84415.0
2019-05-17 09:30:00,124.39,126.14,124.37,126.01,77367.0,118.6627,120.3321,118.6436,120.2081,77367.0
2019-05-17 09:40:00,125.92,126.11,125.6,125.66,41634.0,120.1222,120.3035,119.817,119.8742,41634.0
2019-05-17 09:50:00,125.57,126.05,125.31,125.74,24390.0,119.7883,120.2462,119.5403,119.9505,24390.0
2019-05-17 10:00:00,125.61,126.22,125.61,126.22,44046.0,119.8265,120.4084,119.8265,120.4084,44046.0
2019-05-17 10:10:00,126.16,126.49,125.79,126.32,40540.0,120.3512,120.666,119.9982,120.5038,40540.0
2019-05-17 10:20:00,126.33,126.7,126.28,126.43,49483.0,120.5133,120.8663,120.4656,120.6087,49483.0
2019-05-17 10:30:00,126.42,126.62,126.17,126.58,16501.0,120.5992,120.79,120.3607,120.7518,16501.0
2019-05-17 10:40:00,126.6,126.66,126.4,126.6,23377.0,120.7709,120.8282,120.5801,120.7709,23377.0
2019-05-17 10:50:00,126.6,126.8,126.42,126.52,40088.0,120.7709,120.9617,120.5992,120.6946,40088.0
2019-05-17 11:00:00,126.6,126.89,126.51,126.72,15204.0,120.7709,121.0476,120.6851,120.8854,15204.0
2019-05-17 11:10:00,126.74,126.88,126.6,126.87,32239.0,120.9045,121.038,120.7709,121.0285,32239.0
2019-05-17 11:20:00,126.87,126.9,126.56,126.56,12911.0,121.0285,121.0571,120.7328,120.7328,12911.0
2019-05-17 11:30:00,126.57,126.76,126.41,126.54,11587.0,120.7423,120.9235,120.5897,120.7137,11587.0
2019-05-17 11:40:00,126.51,126.51,126.33,126.38,10310.0,120.6851,120.6851,120.5133,120.561,10310.0
2019-05-17 11:50:00,126.36,126.47,126.24,126.43,16163.0,120.542,120.6469,120.4275,120.6087,16163.0
2019-05-17 12:00:00,126.44,126.46,125.95,126.07,10776.0,120.6183,120.6374,120.1508,120.2653,10776.0
2019-05-17 12:10:00,126.03,126.14,125.97,125.99,25794.0,120.2272,120.3321,120.1699,120.189,25794.0
2019-05-17 12:20:00,126.01,126.21,125.86,126.14,6220.0,120.2081,120.3989,120.065,120.3321,6220.0
2019-05-17 12:30:00,126.17,126.37,126.13,126.25,10403.0,120.3607,120.5515,120.3226,120.437,10403.0
2019-05-17 12:40:00,126.3,126.57,126.26,126.51,12511.0,120.4847,120.7423,120.4466,120.6851,12511.0
2019-05-17 12:50:00,126.48,126.49,126.27,126.27,8247.0,120.6564,120.666,120.4561,120.4561,8247.0
2019-05-17 13:00:00,126.27,126.41,125.98,126.24,25999.0,120.4561,120.5897,120.1795,120.4275,25999.0
2019-05-17 13:10:00,126.24,126.44,126.13,126.3,17601.0,120.4275,120.6183,120.3226,120.4847,17601.0
2019-05-17 13:20:00,126.3,126.59,126.23,126.37,71742.0,120.4847,120.7614,120.4179,120.5515,71742.0
2019-05-17 13:30:00,126.33,126.49,126.3,126.41,23561.0,120.5133,120.666,120.4847,120.5897,23561.0
2019-05-17 13:40:00,126.41,126.54,126.31,126.4,15522.0,120.5897,120.7137,120.4943,120.5801,15522.0
2019-05-17 13:50:00,126.45,126.45,126.16,126.26,17777.0,120.6278,120.6278,120.3512,120.4466,17777.0
2019-05-17 14:00:00,126.23,126.29,125.96,126.09,16123.0,120.4179,120.4752,120.1604,120.2844,16123.0
2019-05-17 14:10:00,126.17,126.17,125.91,125.92,12617.0,120.3607,120.3607,120.1127,120.1222,12617.0
2019-05-17 14:20:00,125.85,126.17,125.85,126.0,37595.0,120.0554,120.3607,120.0554,120.1985,37595.0
2019-05-17 14:30:00,126.06,126.21,125.96,125.96,14336.0,120.2558,120.3989,120.1604,120.1604,14336.0
2019-05-17 14:40:00,125.98,126.09,125.76,125.95,54301.0,120.1795,120.2844,119.9696,120.1508,54301.0
2019-05-17 14:50:00,125.97,126.17,125.85,126.1,33481.0,120.1699,120.3607,120.0554,120.2939,33481.0
2019-05-17 15:00:00,126.13,126.14,125.4,125.44,16754.0,120.3226,120.3321,119.6262,119.6643,16754.0
2019-05-17 15:10:00,125.37,125.54,125.27,125.44,27085.0,119.5975,119.7597,119.5022,119.6643,27085.0
2019-05-17 15:20:00,125.46,125.69,125.38,125.57,34491.0,119.6834,119.9028,119.6071,119.7883,34491.0
2019-05-17 15:30:00,125.55,125.55,125.34,125.34,31651.0,119.7693,119.7693,119.5689,119.5689,31651.0
2019-05-17 15:40:00,125.35,125.6,125.24,125.5,37629.0,119.5785,119.817,119.4735,119.7216,37629.0
2019-05-17 15:50:00,125.45,125.48,124.99,124.99,146659.0,119.6739,119.7025,119.235,119.235,146659.0
2019-05-20 09:30:00,124.29,124.7,123.69,123.76,63238.0,118.5673,118.9584,117.9949,118.0617,63238.0
2019-05-20 09:40:00,123.62,124.6,123.6,124.27,73173.0,117.9281,118.863,117.909,118.5482,73173.0
2019-05-20 09:50:00,124.24,125.5,124.21,125.15,102345.0,118.5196,119.7216,118.491,119.3877,102345.0
2019-05-20 10:00:00,125.12,125.52,124.95,125.15,37621.0,119.3591,119.7406,119.1969,119.3877,37621.0
2019-05-20 10:10:00,125.12,125.47,125.03,125.11,34678.0,119.3591,119.6929,119.2732,119.3495,34678.0
2019-05-20 10:20:00,125.04,125.48,124.96,125.43,52927.0,119.2827,119.7025,119.2064,119.6548,52927.0
2019-05-20 10:30:00,125.46,125.63,125.13,125.41,56085.0,119.6834,119.8456,119.3686,119.6357,56085.0
2019-05-20 10:40:00,125.41,125.5,125.05,125.27,82476.0,119.6357,119.7216,119.2923,119.5022,82476.0
2019-05-20 10:50:00,125.2,125.41,125.16,125.32,57909.0,119.4354,119.6357,119.3972,119.5498,57909.0
2019-05-20 11:00:00,125.4,125.52,125.18,125.18,36989.0,119.6262,119.7406,119.4163,119.4163,36989.0
2019-05-20 11:10:00,125.16,125.52,125.15,125.29,57366.0,119.3972,119.7406,119.3877,119.5212,57366.0
2019-05-20 11:20:00,125.3,125.64,125.27,125.64,30975.0,119.5308,119.8551,119.5022,119.8551,30975.0
2019-05-20 11:30:00,125.64,125.73,125.22,125.38,50617.0,119.8551,119.941,119.4545,119.6071,50617.0
2019-05-20 11:40:00,125.4,125.51,125.18,125.5,90217.0,119.6262,119.7311,119.4163,119.7216,90217.0
2019-05-20 11:50:00,125.48,125.57,125.22,125.39,104768.0,119.7025,119.7883,119.4545,119.6166,104768.0
2019-05-20 12:00:00,125.41,125.52,125.27,125.36,39601.0,119.6357,119.7406,119.5022,119.588,39601.0
2019-05-20 12:10:00,125.36,125.58,125.35,125.4,63867.0,119.588,119.7979,119.5785,119.6262,63867.0
2019-05-20 12:20:00,125.4,125.56,125.23,125.45,39149.0,119.6262,119.7788,119.464,119.6739,39149.0
2019-05-20 12:30:00,125.44,125.58,125.25,125.43,26154.0,119.6643,119.7979,119.4831,119.6548,26154.0
2019-05-20 12:40:00,125.43,125.55,125.34,125.55,26510.0,119.6548,119.7693,119.5689,119.7693,26510.0
2019-05-20 12:50:00,125.59,126.25,125.57,126.14,19626.0,119.8074,120.437,119.7883,120.3321,19626.0
2019-05-20 13:00:00,126.09,126.32,126.06,126.25,8287.0,120.2844,120.5038,120.2558,120.437,8287.0
2019-05-20 13:10:00,126.26,126.31,125.85,126.07,39100.0,120.4466,120.4943,120.0554,120.2653,39100.0
2019-05-20 13:20:00,126.08,126.23,125.95,126.17,16210.0,120.2749,120.4179,120.1508,120.3607,16210.0
2019-05-20 13:30:00,126.09,126.3,126.07,126.15,25136.0,120.2844,120.4847,120.2653,120.3416,25136.0
2019-05-20 13:40:00,126.15,126.19,126.0,126.0,17136.0,120.3416,120.3798,120.1985,120.1985,17136.0
2019-05-20 13:50:00,126.01,126.17,125.96,126.14,9489.0,120.2081,120.3607,120.1604,120.3321,9489.0
2019-05-20 14:00:00,126.16,126.19,126.0,126.06,16028.0,120.3512,120.3798,120.1985,120.2558,16028.0
2019-05-20 14:10:00,126.07,126.15,125.98,126.08,11456.0,120.2653,120.3416,120.1795,120.2749,11456.0
2019-05-20 14:20:00,126.08,126.14,126.02,126.05,14085.0,120.2749,120.3321,120.2176,120.2462,14085.0
2019-05-20 14:30:00,126.06,126.08,125.89,125.93,16809.0,120.2558,120.2749,120.0936,120.1318,16809.0
2019-05-20 14:40:00,125.93,126.05,125.92,125.93,21662.0,120.1318,120.2462,120.1222,120.1318,21662.0
2019-05-20 14:50:00,125.9,125.94,125.6,125.76,14761.0,120.1031,120.1413,119.817,119.9696,14761.0
2019-05-20 15:00:00,125.76,125.85,125.65,125.69,25342.0,119.9696,120.0554,119.8647,119.9028,25342.0
2019-05-20 15:10:00,125.71,125.82,125.5,125.79,15081.0,119.9219,120.0268,119.7216,119.9982,15081.0
2019-05-20 15:20:00,125.78,125.95,125.74,125.86,36217.0,119.9887,120.1508,119.9505,120.065,36217.0
2019-05-20 15:30:00,125.85,126.21,125.82,126.17,72843.0,120.0554,120.3989,120.0268,120.3607,72843.0
2019-05-20 15:40:00,126.19,126.24,126.0,126.12,28471.0,120.3798,120.4275,120.1985,120.313,28471.0
2019-05-20 15:50:00,126.15,126.57,126.09,126.39,98498.0,120.3416,120.7423,120.2844,120.5706,98498.0
2019-05-21 09:30:00,126.56,127.96,126.4,127.82,46978.0,120.7328,122.0683,120.5801,121.9347,46978.0
2019-05-21 09:40:00,127.67,128.41,127.67,128.13,55807.0,121.7916,122.4976,121.7916,122.2305,55807.0
2019-05-21 09:50:00,128.18,128.79,127.79,128.77,67236.0,122.2782,122.8601,121.9061,122.841,67236.0
2019-05-21 10:00:00,128.78,129.98,128.78,129.96,42854.0,122.8505,123.9953,122.8505,123.9762,42854.0
2019-05-21 10:10:00,129.89,129.94,129.5,129.81,38210.0,123.9094,123.9571,123.5374,123.8331,38210.0
2019-05-21 10:20:00,129.84,129.85,129.29,129.72,25760.0,123.8617,123.8713,123.3371,123.7473,25760.0
2019-05-21 10:30:00,129.66,130.06,129.58,130.06,34060.0,123.69,124.0716,123.6137,124.0716,34060.0
2019-05-21 10:40:00,130.11,130.44,129.94,130.03,19440.0,124.1193,124.4341,123.9571,124.043,19440.0
2019-05-21 10:50:00,129.98,130.18,129.71,129.97,40619.0,123.9953,124.1861,123.7377,123.9857,40619.0
2019-05-21 11:00:00,129.97,129.97,129.5,129.66,32722.0,123.9857,123.9857,123.5374,123.69,32722.0
2019-05-21 11:10:00,129.65,129.81,129.51,129.66,31135.0,123.6805,123.8331,123.5469,123.69,31135.0
2019-05-21 11:20:00,129.62,129.86,129.48,129.62,66319.0,123.6519,123.8808,123.5183,123.6519,66319.0
2019-05-21 11:30:00,129.7,129.73,129.36,129.53,17012.0,123.7282,123.7568,123.4038,123.566,17012.0
2019-05-21 11:40:00,129.57,129.59,129.26,129.33,15659.0,123.6042,123.6232,123.3084,123.3752,15659.0
2019-05-21 11:50:00,129.36,129.44,129.13,129.23,34939.0,123.4038,123.4802,123.1844,123.2798,34939.0
2019-05-21 12:00:00,129.28,129.28,129.01,129.14,20661.0,123.3275,123.3275,123.0699,123.194,20661.0
2019-05-21 12:10:00,129.13,129.31,129.11,129.26,14545.0,123.1844,123.3561,123.1653,123.3084,14545.0
2019-05-21 12:20:00,129.33,129.33,129.23,129.25,16653.0,123.3752,123.3752,123.2798,123.2989,16653.0
2019-05-21 12:30:00,129.28,129.31,129.14,129.18,14334.0,123.3275,123.3561,123.194,123.2321,14334.0
2019-05-21 12:40:00,129.16,129.43,129.16,129.37,15418.0,123.213,123.4706,123.213,123.4134,15418.0
2019-05-21 12:50:00,129.37,129.45,129.35,129.38,11658.0,123.4134,123.4897,123.3943,123.4229,11658.0
2019-05-21 13:00:00,129.43,129.49,129.32,129.32,16282.0,123.4706,123.5278,123.3657,123.3657,16282.0
2019-05-21 13:10:00,129.35,129.39,129.26,129.33,13135.0,123.3943,123.4325,123.3084,123.3752,13135.0
2019-05-21 13:20:00,129.32,129.49,129.24,129.27,10379.0,123.3657,123.5278,123.2894,123.318,10379.0
2019-05-21 13:30:00,129.28,129.39,129.26,129.3,10236.0,123.3275,123.4325,123.3084,123.3466,10236.0
2019-05-21 13:40:00,129.3,129.32,129.21,129.26,19959.0,123.3466,123.3657,123.2607,123.3084,19959.0
2019-05-21 13:50:00,129.25,129.31,129.17,129.17,9513.0,123.2989,123.3561,123.2226,123.2226,9513.0
2019-05-21 14:00:00,129.17,129.23,129.06,129.06,11664.0,123.2226,123.2798,123.1176,123.1176,11664.0
2019-05-21 14:10:00,129.04,129.08,128.91,128.91,11430.0,123.0986,123.1367,122.9746,122.9746,11430.0
2019-05-21 14:20:00,128.96,129.2,128.71,129.16,38222.0,123.0223,123.2512,122.7838,123.213,38222.0
2019-05-21 14:30:00,129.13,129.16,128.94,129.1,40468.0,123.1844,123.213,123.0032,123.1558,40468.0
2019-05-21 14:40:00,129.15,129.17,129.0,129.03,19659.0,123.2035,123.2226,123.0604,123.089,19659.0
2019-05-21 14:50:00,129.03,129.22,128.98,129.11,43342.0,123.089,123.2703,123.0413,123.1653,43342.0
2019-05-21 15:00:00,129.11,129.12,128.85,128.99,28594.0,123.1653,123.1749,122.9173,123.0509,28594.0
2019-05-21 15:10:00,128.99,129.0,128.77,128.78,26548.0,123.0509,123.0604,122.841,122.8505,26548.0
2019-05-21 15:20:00,128.8,128.98,128.79,128.89,40774.0,122.8696,123.0413,122.8601,122.9555,40774.0
2019-05-21 15:30:00,128.88,128.95,128.71,128.88,24977.0,122.9459,123.0127,122.7838,122.9459,24977.0
2019-05-21 15:40:00,128.89,128.95,128.41,128.48,82091.0,122.9555,123.0127,122.4976,122.5644,82091.0
2019-05-21 15:50:00,128.48,128.53,128.29,128.36,129880.0,122.5644,122.6121,122.3831,122.4499,129880.0
2019-05-22 09:30:00,128.25,128.96,127.88,128.77,48080.0,122.3449,123.0223,121.992,122.841,48080.0
2019-05-22 09:40:00,128.77,129.09,128.41,128.64,25604.0,122.841,123.1463,122.4976,122.717,25604.0
2019-05-22 09:50:00,128.69,129.19,128.69,129.01,13932.0,122.7647,123.2417,122.7647,123.0699,13932.0
2019-05-22 10:00:00,129.0,129.2,128.74,128.74,20547.0,123.0604,123.2512,122.8124,122.8124,20547.0
2019-05-22 10:10:00,128.83,129.21,128.79,129.14,21704.0,122.8982,123.2607,122.8601,123.194,21704.0
2019-05-22 10:20:00,129.13,129.28,128.95,129.28,17069.0,123.1844,123.3275,123.0127,123.3275,17069.0
2019-05-22 10:30:00,129.35,129.38,129.22,129.35,21682.0,123.3943,123.4229,123.2703,123.3943,21682.0
2019-05-22 10:40:00,129.35,129.5,129.28,129.42,22733.0,123.3943,123.5374,123.3275,123.4611,22733.0
2019-05-22 10:50:00,129.37,129.6,129.22,129.25,42375.0,123.4134,123.6328,123.2703,123.2989,42375.0
2019-05-22 11:00:00,129.24,129.26,128.55,128.55,18302.0,123.2894,123.3084,122.6311,122.6311,18302.0
2019-05-22 11:10:00,128.54,128.72,128.5,128.64,14650.0,122.6216,122.7933,122.5834,122.717,14650.0
2019-05-22 11:20:00,128.69,128.72,128.25,128.61,16060.0,122.7647,122.7933,122.3449,122.6884,16060.0
2019-05-22 11:30:00,128.62,128.74,128.32,128.53,22323.0,122.6979,122.8124,122.4117,122.6121,22323.0
2019-05-22 11:40:00,128.53,128.79,128.53,128.74,13840.0,122.6121,122.8601,122.6121,122.8124,13840.0
2019-05-22 11:50:00,128.74,128.95,128.63,128.9,23479.0,122.8124,123.0127,122.7074,122.965,23479.0
2019-05-22 12:00:00,128.95,129.04,128.82,128.85,12887.0,123.0127,123.0986,122.8887,122.9173,12887.0
2019-05-22 12:10:00,128.82,128.86,128.73,128.83,7887.0,122.8887,122.9269,122.8028,122.8982,7887.0
2019-05-22 12:20:00,128.83,128.83,128.67,128.75,14060.0,122.8982,122.8982,122.7456,122.8219,14060.0
2019-05-22 12:30:00,128.72,128.79,128.6,128.78,10033.0,122.7933,122.8601,122.6788,122.8505,10033.0
2019-05-22 12:40:00,128.75,128.78,128.59,128.71,13192.0,122.8219,122.8505,122.6693,122.7838,13192.0
2019-05-22 12:50:00,128.72,128.75,128.62,128.62,8223.0,122.7933,122.8219,122.6979,122.6979,8223.0
2019-05-22 13:00:00,128.59,128.72,128.55,128.6,9937.0,122.6693,122.7933,122.6311,122.6788,9937.0
2019-05-22 13:10:00,128.6,128.71,128.53,128.58,7146.0,122.6788,122.7838,122.6121,122.6597,7146.0
2019-05-22 13:20:00,128.57,128.73,128.55,128.67,10455.0,122.6502,122.8028,122.6311,122.7456,10455.0
2019-05-22 13:30:00,128.66,128.72,128.66,128.7,7205.0,122.7361,122.7933,122.7361,122.7742,7205.0
2019-05-22 13:40:00,128.71,128.78,128.63,128.68,15407.0,122.7838,122.8505,122.7074,122.7551,15407.0
2019-05-22 13:50:00,128.65,128.75,128.61,128.67,12263.0,122.7265,122.8219,122.6884,122.7456,12263.0
2019-05-22 14:00:00,128.66,128.75,128.55,128.75,8768.0,122.7361,122.8219,122.6311,122.8219,8768.0
2019-05-22 14:10:00,128.72,128.76,128.59,128.7,16290.0,122.7933,122.8315,122.6693,122.7742,16290.0
2019-05-22 14:20:00,128.7,128.97,128.67,128.76,27448.0,122.7742,123.0318,122.7456,122.8315,27448.0
2019-05-22 14:30:00,128.77,128.92,128.76,128.92,12103.0,122.841,122.9841,122.8315,122.9841,12103.0
2019-05-22 14:40:00,128.88,129.21,128.88,129.18,11376.0,122.9459,123.2607,122.9459,123.2321,11376.0
2019-05-22 14:50:00,129.18,129.33,129.18,129.23,15157.0,123.2321,123.3752,123.2321,123.2798,15157.0
2019-05-22 15:00:00,129.23,129.37,129.13,129.14,38404.0,123.2798,123.4134,123.1844,123.194,38404.0
2019-05-22 15:10:00,129.15,129.28,129.12,129.27,18966.0,123.2035,123.3275,123.1749,123.318,18966.0
2019-05-22 15:20:00,129.26,129.57,129.19,129.47,27225.0,123.3084,123.6042,123.2417,123.5088,27225.0
2019-05-22 15:30:00,129.45,130.07,129.45,129.95,89522.0,123.4897,124.0811,123.4897,123.9667,89522.0
2019-05-22 15:40:00,129.92,129.98,129.74,129.74,28947.0,123.9381,123.9953,123.7663,123.7663,28947.0
2019-05-22 15:50:00,129.76,129.82,129.58,129.65,67332.0,123.7854,123.8427,123.6137,123.6805,67332.0
2019-05-23 09:30:00,129.12,129.41,128.18,128.59,42961.0,123.1749,123.4515,122.2782,122.6693,42961.0
2019-05-23 09:40:00,128.49,129.63,128.49,129.24,20099.0,122.5739,123.6614,122.5739,123.2894,20099.0
2019-05-23 09:50:00,129.38,129.53,128.9,129.44,43766.0,123.4229,123.566,122.965,123.4802,43766.0
2019-05-23 10:00:00,129.36,129.69,129.2,129.53,68344.0,123.4038,123.7186,123.2512,123.566,68344.0
2019-05-23 10:10:00,129.59,129.75,129.42,129.69,28823.0,123.6232,123.7759,123.4611,123.7186,28823.0
2019-05-23 10:20:00,129.69,130.27,129.67,130.06,26156.0,123.7186,124.2719,123.6996,124.0716,26156.0
2019-05-23 10:30:00,130.06,130.53,129.98,130.4,26834.0,124.0716,124.52,123.9953,124.3959,26834.0
2019-05-23 10:40:00,130.4,130.61,130.3,130.56,31741.0,124.3959,124.5963,124.3006,124.5486,31741.0
2019-05-23 10:50:00,130.62,130.72,130.41,130.55,20318.0,124.6058,124.7012,124.4055,124.539,20318.0
2019-05-23 11:00:00,130.55,130.55,129.99,130.33,27483.0,124.539,124.539,124.0048,124.3292,27483.0
2019-05-23 11:10:00,130.27,130.35,130.06,130.27,13029.0,124.2719,124.3483,124.0716,124.2719,13029.0
2019-05-23 11:20:00,130.29,130.7,130.02,130.46,18256.0,124.291,124.6821,124.0334,124.4532,18256.0
2019-05-23 11:30:00,130.47,130.53,130.12,130.25,11595.0,124.4627,124.52,124.1288,124.2529,11595.0
2019-05-23 11:40:00,130.28,130.28,129.81,129.98,14380.0,124.2815,124.2815,123.8331,123.9953,14380.0
2019-05-23 11:50:00,130.0,130.09,129.63,129.67,14049.0,124.0144,124.1002,123.6614,123.6996,14049.0
2019-05-23 12:00:00,129.73,130.25,129.62,129.64,27916.0,123.7568,124.2529,123.6519,123.6709,27916.0
2019-05-23 12:10:00,129.68,129.76,129.52,129.76,9990.0,123.7091,123.7854,123.5565,123.7854,9990.0
2019-05-23 12:20:00,129.79,129.81,129.5,129.62,14753.0,123.814,123.8331,123.5374,123.6519,14753.0
2019-05-23 12:30:00,129.65,129.85,129.53,129.85,18185.0,123.6805,123.8713,123.566,123.8713,18185.0
2019-05-23 12:40:00,129.91,130.25,129.9,130.22,22522.0,123.9285,124.2529,123.919,124.2242,22522.0
2019-05-23 12:50:00,130.26,130.33,130.03,130.22,21372.0,124.2624,124.3292,124.043,124.2242,21372.0
2019-05-23 13:00:00,130.18,130.32,130.04,130.12,14160.0,124.1861,124.3196,124.0525,124.1288,14160.0
2019-05-23 13:10:00,130.16,130.17,129.83,129.97,21326.0,124.167,124.1765,123.8522,123.9857,21326.0
2019-05-23 13:20:00,130.0,130.09,129.79,129.96,23971.0,124.0144,124.1002,123.814,123.9762,23971.0
2019-05-23 13:30:00,129.94,130.0,129.2,129.4,38394.0,123.9571,124.0144,123.2512,123.442,38394.0
2019-05-23 13:40:00,129.43,129.54,129.2,129.34,16850.0,123.4706,123.5755,123.2512,123.3848,16850.0
2019-05-23 13:50:00,129.36,129.42,129.26,129.34,15293.0,123.4038,123.4611,123.3084,123.3848,15293.0
2019-05-23 14:00:00,129.34,129.42,128.92,128.93,31209.0,123.3848,123.4611,122.9841,122.9936,31209.0
2019-05-23 14:10:00,128.97,128.97,128.61,128.76,10880.0,123.0318,123.0318,122.6884,122.8315,10880.0
2019-05-23 14:20:00,128.75,128.91,128.58,128.69,16934.0,122.8219,122.9746,122.6597,122.7647,16934.0
2019-05-23 14:30:00,128.75,128.91,128.64,128.74,15563.0,122.8219,122.9746,122.717,122.8124,15563.0
2019-05-23 14:40:00,128.77,128.8,128.48,128.49,13392.0,122.841,122.8696,122.5644,122.5739,13392.0
2019-05-23 14:50:00,128.52,128.52,128.26,128.4,44471.0,122.6025,122.6025,122.3545,122.488,44471.0
2019-05-23 15:00:00,128.36,128.67,128.31,128.65,22582.0,122.4499,122.7456,122.4022,122.7265,22582.0
2019-05-23 15:10:00,128.68,128.93,128.58,128.93,19587.0,122.7551,122.9936,122.6597,122.9936,19587.0
2019-05-23 15:20:00,128.93,129.14,128.92,129.03,39219.0,122.9936,123.194,122.9841,123.089,39219.0
2019-05-23 15:30:00,129.0,129.11,128.86,128.96,26244.0,123.0604,123.1653,122.9269,123.0223,26244.0
2019-05-23 15:40:00,128.94,129.01,128.82,128.86,48477.0,123.0032,123.0699,122.8887,122.9269,48477.0
2019-05-23 15:50:00,128.84,129.17,128.74,129.1,73598.0,122.9078,123.2226,122.8124,123.1558,73598.0
2019-05-24 09:30:00,129.17,129.96,129.02,129.16,19571.0,123.2226,123.9762,123.0795,123.213,19571.0
2019-05-24 09:40:00,129.08,129.37,128.74,128.84,21961.0,123.1367,123.4134,122.8124,122.9078,21961.0
2019-05-24 09:50:00,128.97,129.2,128.93,129.11,17179.0,123.0318,123.2512,122.9936,123.1653,17179.0
2019-05-24 10:00:00,129.11,129.52,129.07,129.52,20461.0,123.1653,123.5565,123.1272,123.5565,20461.0
2019-05-24 10:10:00,129.54,129.66,129.43,129.66,37407.0,123.5755,123.69,123.4706,123.69,37407.0
2019-05-24 10:20:00,129.72,129.86,129.64,129.65,33024.0,123.7473,123.8808,123.6709,123.6805,33024.0
2019-05-24 10:30:00,129.67,130.07,129.6,130.05,15408.0,123.6996,124.0811,123.6328,124.0621,15408.0
2019-05-24 10:40:00,130.05,130.05,129.61,129.68,23304.0,124.0621,124.0621,123.6423,123.7091,23304.0
2019-05-24 10:50:00,129.63,129.66,129.18,129.45,17080.0,123.6614,123.69,123.2321,123.4897,17080.0
2019-05-24 11:00:00,129.5,129.69,129.25,129.3,27095.0,123.5374,123.7186,123.2989,123.3466,27095.0
2019-05-24 11:10:00,129.34,129.52,129.23,129.48,16421.0,123.3848,123.5565,123.2798,123.5183,16421.0
2019-05-24 11:20:00,129.49,129.89,129.44,129.86,14965.0,123.5278,123.9094,123.4802,123.8808,14965.0
2019-05-24 11:30:00,129.91,130.29,129.88,130.23,17651.0,123.9285,124.291,123.8999,124.2338,17651.0
2019-05-24 11:40:00,130.19,130.24,129.99,130.12,8335.0,124.1956,124.2433,124.0048,124.1288,8335.0
2019-05-24 11:50:00,130.15,130.31,130.12,130.19,15289.0,124.1575,124.3101,124.1288,124.1956,15289.0
2019-05-24 12:00:00,130.23,130.3,130.14,130.2,9611.0,124.2338,124.3006,124.1479,124.2052,9611.0
2019-05-24 12:10:00,130.19,130.32,130.07,130.11,13795.0,124.1956,124.3196,124.0811,124.1193,13795.0
2019-05-24 12:20:00,130.14,130.32,129.93,130.3,19750.0,124.1479,124.3196,123.9476,124.3006,19750.0
2019-05-24 12:30:00,130.37,130.58,130.31,130.5,18124.0,124.3673,124.5677,124.3101,124.4913,18124.0
2019-05-24 12:40:00,130.5,130.5,130.29,130.32,5730.0,124.4913,124.4913,124.291,124.3196,5730.0
2019-05-24 12:50:00,130.29,130.29,129.97,130.05,6347.0,124.291,124.291,123.9857,124.0621,6347.0
2019-05-24 13:00:00,130.05,130.32,130.05,130.26,6582.0,124.0621,124.3196,124.0621,124.2624,6582.0
2019-05-24 13:10:00,130.2,130.26,129.99,129.99,3379.0,124.2052,124.2624,124.0048,124.0048,3379.0
2019-05-24 13:20:00,130.05,130.16,129.99,130.0,5496.0,124.0621,124.167,124.0048,124.0144,5496.0
2019-05-24 13:30:00,129.98,130.09,129.74,129.77,3552.0,123.9953,124.1002,123.7663,123.795,3552.0
2019-05-24 13:40:00,129.75,129.87,129.7,129.77,6716.0,123.7759,123.8904,123.7282,123.795,6716.0
2019-05-24 13:50:00,129.72,129.9,129.72,129.85,10021.0,123.7473,123.919,123.7473,123.8713,10021.0
2019-05-24 14:00:00,129.86,129.95,129.85,129.91,9162.0,123.8808,123.9667,123.8713,123.9285,9162.0
2019-05-24 14:10:00,129.92,130.07,129.92,130.05,6007.0,123.9381,124.0811,123.9381,124.0621,6007.0
2019-05-24 14:20:00,130.1,130.26,130.0,130.06,6355.0,124.1098,124.2624,124.0144,124.0716,6355.0
2019-05-24 14:30:00,130.09,130.18,130.0,130.08,6138.0,124.1002,124.1861,124.0144,124.0907,6138.0
2019-05-24 14:40:00,130.1,130.11,130.0,130.01,9197.0,124.1098,124.1193,124.0144,124.0239,9197.0
2019-05-24 14:50:00,130.02,130.1,129.83,130.06,10794.0,124.0334,124.1098,123.8522,124.0716,10794.0
2019-05-24 15:00:00,130.02,130.19,130.0,130.04,19215.0,124.0334,124.1956,124.0144,124.0525,19215.0
2019-05-24 15:10:00,130.06,130.1,130.0,130.01,27678.0,124.0716,124.1098,124.0144,124.0239,27678.0
2019-05-24 15:20:00,130.0,130.08,130.0,130.02,14270.0,124.0144,124.0907,124.0144,124.0334,14270.0
2019-05-24 15:30:00,130.03,130.07,130.0,130.03,21203.0,124.043,124.0811,124.0144,124.043,21203.0
2019-05-24 15:40:00,130.03,130.07,129.9,130.07,22772.0,124.043,124.0811,123.919,124.0811,22772.0
2019-05-24 15:50:00,130.06,130.14,129.73,129.95,83522.0,124.0716,124.1479,123.7568,123.9667,83522.0
2019-05-28 09:30:00,129.48,129.98,129.34,129.68,38760.0,123.5183,123.9953,123.3848,123.7091,38760.0
2019-05-28 09:40:00,129.65,130.42,129.64,130.3,37474.0,123.6805,124.415,123.6709,124.3006,37474.0
2019-05-28 09:50:00,130.31,130.36,130.03,130.22,23076.0,124.3101,124.3578,124.043,124.2242,23076.0
2019-05-28 10:00:00,130.26,131.31,130.24,131.2,23326.0,124.2624,125.264,124.2433,125.1591,23326.0
2019-05-28 10:10:00,131.16,131.56,131.07,131.56,28567.0,125.121,125.5025,125.0351,125.5025,28567.0
2019-05-28 10:20:00,131.5,131.63,131.27,131.43,27168.0,125.4453,125.5693,125.2259,125.3785,27168.0
2019-05-28 10:30:00,131.44,131.61,130.84,130.84,45955.0,125.3881,125.5502,124.8157,124.8157,45955.0
2019-05-28 10:40:00,130.86,131.19,130.71,130.75,15820.0,124.8348,125.1496,124.6917,124.7298,15820.0
2019-05-28 10:50:00,130.73,130.82,130.53,130.7,14275.0,124.7108,124.7966,124.52,124.6821,14275.0
2019-05-28 11:00:00,130.54,130.84,130.45,130.45,13827.0,124.5295,124.8157,124.4436,124.4436,13827.0
2019-05-28 11:10:00,130.48,131.05,130.41,130.89,9666.0,124.4723,125.016,124.4055,124.8634,9666.0
2019-05-28 11:20:00,130.9,130.94,130.71,130.75,19472.0,124.8729,124.9111,124.6917,124.7298,19472.0
2019-05-28 11:30:00,130.75,131.04,130.56,131.04,9306.0,124.7298,125.0065,124.5486,125.0065,9306.0
2019-05-28 11:40:00,131.05,131.12,130.71,130.78,9866.0,125.016,125.0828,124.6917,124.7585,9866.0
2019-05-28 11:50:00,130.78,130.79,130.53,130.63,8703.0,124.7585,124.768,124.52,124.6154,8703.0
2019-05-28 12:00:00,130.63,130.85,130.56,130.71,22420.0,124.6154,124.8252,124.5486,124.6917,22420.0
2019-05-28 12:10:00,130.74,131.1,130.74,130.99,6965.0,124.7203,125.0637,124.7203,124.9588,6965.0
2019-05-28 12:20:00,130.95,131.22,130.95,131.08,8052.0,124.9206,125.1782,124.9206,125.0446,8052.0
2019-05-28 12:30:00,131.09,131.12,130.63,130.68,8470.0,125.0542,125.0828,124.6154,124.6631,8470.0
2019-05-28 12:40:00,130.68,130.8,130.5,130.58,5460.0,124.6631,124.7775,124.4913,124.5677,5460.0
2019-05-28 12:50:00,130.62,130.63,130.25,130.25,5188.0,124.6058,124.6154,124.2529,124.2529,5188.0
2019-05-28 13:00:00,130.31,130.31,130.02,130.19,11478.0,124.3101,124.3101,124.0334,124.1956,11478.0
2019-05-28 13:10:00,130.21,130.38,130.15,130.26,6707.0,124.2147,124.3769,124.1575,124.2624,6707.0
2019-05-28 13:20:00,130.27,130.33,130.25,130.25,4446.0,124.2719,124.3292,124.2529,124.2529,4446.0
2019-05-28 13:30:00,130.25,130.41,130.25,130.33,2219.0,124.2529,124.4055,124.2529,124.3292,2219.0
2019-05-28 13:40:00,130.31,130.33,130.16,130.22,5526.0,124.3101,124.3292,124.167,124.2242,5526.0
2019-05-28 13:50:00,130.21,130.25,130.11,130.13,11925.0,124.2147,124.2529,124.1193,124.1384,11925.0
2019-05-28 14:00:00,130.14,130.21,130.01,130.11,13034.0,124.1479,124.2147,124.0239,124.1193,13034.0
2019-05-28 14:10:00,130.11,130.28,130.1,130.24,11327.0,124.1193,124.2815,124.1098,124.2433,11327.0
2019-05-28 14:20:00,130.24,130.38,130.21,130.28,18149.0,124.2433,124.3769,124.2147,124.2815,18149.0
2019-05-28 14:30:00,130.26,130.44,130.16,130.4,28034.0,124.2624,124.4341,124.167,124.3959,28034.0
2019-05-28 14:40:00,130.38,130.39,130.28,130.34,28142.0,124.3769,124.3864,124.2815,124.3387,28142.0
2019-05-28 14:50:00,130.34,130.4,130.2,130.29,23440.0,124.3387,124.3959,124.2052,124.291,23440.0
2019-05-28 15:00:00,130.31,130.41,130.25,130.37,21711.0,124.3101,124.4055,124.2529,124.3673,21711.0
2019-05-28 15:10:00,130.37,130.39,130.25,130.34,20836.0,124.3673,124.3864,124.2529,124.3387,20836.0
2019-05-28 15:20:00,130.35,130.37,130.25,130.25,24515.0,124.3483,124.3673,124.2529,124.2529,24515.0
2019-05-28 15:30:00,130.26,130.32,130.13,130.17,67737.0,124.2624,124.3196,124.1384,124.1765,67737.0
2019-05-28 15:40:00,130.19,130.32,130.14,130.2,85980.0,124.1956,124.3196,124.1479,124.2052,85980.0
2019-05-28 15:50:00,130.18,130.38,129.94,130.08,124452.0,124.1861,124.3769,123.9571,124.0907,124452.0
2019-05-29 09:30:00,129.62,129.9,127.69,127.77,39975.0,123.6519,123.919,121.8107,121.887,39975.0
2019-05-29 09:40:00,127.8,128.4,127.56,128.0,40905.0,121.9157,122.488,121.6867,122.1065,40905.0
2019-05-29 09:50:00,128.01,128.18,127.34,127.61,55790.0,122.116,122.2782,121.4768,121.7344,55790.0
2019-05-29 10:00:00,127.55,127.66,126.45,126.73,64377.0,121.6772,121.7821,120.6278,120.8949,64377.0
2019-05-29 10:10:00,126.76,127.6,126.47,127.57,37104.0,120.9235,121.7249,120.6469,121.6963,37104.0
2019-05-29 10:20:00,127.47,128.13,127.33,128.09,75074.0,121.6009,122.2305,121.4673,122.1923,75074.0
2019-05-29 10:30:00,128.1,128.51,127.81,128.47,34771.0,122.2018,122.593,121.9252,122.5548,34771.0
2019-05-29 10:40:00,128.48,128.61,127.94,128.12,30839.0,122.5644,122.6884,122.0492,122.2209,30839.0
2019-05-29 10:50:00,128.1,128.53,127.95,128.28,27344.0,122.2018,122.6121,122.0588,122.3736,27344.0
2019-05-29 11:00:00,128.31,128.82,128.08,128.67,25380.0,122.4022,122.8887,122.1828,122.7456,25380.0
2019-05-29 11:10:00,128.64,128.64,128.07,128.15,17505.0,122.717,122.717,122.1732,122.2495,17505.0
2019-05-29 11:20:00,128.12,128.2,127.84,128.08,24706.0,122.2209,122.2972,121.9538,122.1828,24706.0
2019-05-29 11:30:00,128.09,128.2,127.9,127.93,21841.0,122.1923,122.2972,122.0111,122.0397,21841.0
2019-05-29 11:40:00,127.93,128.1,127.68,128.1,55206.0,122.0397,122.2018,121.8012,122.2018,55206.0
2019-05-29 11:50:00,128.06,128.11,127.73,127.91,30713.0,122.1637,122.2114,121.8489,122.0206,30713.0
2019-05-29 12:00:00,127.91,128.23,127.71,128.2,47769.0,122.0206,122.3259,121.8298,122.2972,47769.0
2019-05-29 12:10:00,128.17,128.2,127.9,128.03,11684.0,122.2686,122.2972,122.0111,122.1351,11684.0
2019-05-29 12:20:00,128.01,128.17,127.9,127.95,12282.0,122.116,122.2686,122.0111,122.0588,12282.0
2019-05-29 12:30:00,127.89,128.04,127.84,127.95,9073.0,122.0015,122.1446,121.9538,122.0588,9073.0
2019-05-29 12:40:00,127.95,128.02,127.86,127.88,9554.0,122.0588,122.1255,121.9729,121.992,9554.0
2019-05-29 12:50:00,127.88,127.88,127.58,127.61,8467.0,121.992,121.992,121.7058,121.7344,8467.0
2019-05-29 13:00:00,127.62,127.94,127.31,127.92,10888.0,121.7439,122.0492,121.4482,122.0301,10888.0
2019-05-29 13:10:00,128.03,128.13,127.73,127.73,7007.0,122.1351,122.2305,121.8489,121.8489,7007.0
2019-05-29 13:20:00,127.73,127.82,127.61,127.69,6271.0,121.8489,121.9347,121.7344,121.8107,6271.0
2019-05-29 13:30:00,127.68,127.72,127.49,127.68,6971.0,121.8012,121.8393,121.6199,121.8012,6971.0
2019-05-29 13:40:00,127.65,127.7,127.56,127.59,4953.0,121.7726,121.8203,121.6867,121.7153,4953.0
2019-05-29 13:50:00,127.63,127.7,127.27,127.34,5913.0,121.7535,121.8203,121.4101,121.4768,5913.0
2019-05-29 14:00:00,127.36,127.44,127.11,127.11,5707.0,121.4959,121.5722,121.2574,121.2574,5707.0
2019-05-29 14:10:00,127.06,127.1,126.79,126.89,8500.0,121.2097,121.2479,120.9522,121.0476,8500.0
2019-05-29 14:20:00,126.83,127.12,126.83,127.12,14931.0,120.9903,121.267,120.9903,121.267,14931.0
2019-05-29 14:30:00,127.0,127.01,126.75,126.83,17654.0,121.1525,121.162,120.914,120.9903,17654.0
2019-05-29 14:40:00,126.83,126.89,126.55,126.73,18877.0,120.9903,121.0476,120.7232,120.8949,18877.0
2019-05-29 14:50:00,126.73,126.73,126.41,126.54,30334.0,120.8949,120.8949,120.5897,120.7137,30334.0
2019-05-29 15:00:00,126.54,126.54,125.82,125.9,65707.0,120.7137,120.7137,120.0268,120.1031,65707.0
2019-05-29 15:10:00,125.79,125.96,125.26,125.26,31408.0,119.9982,120.1604,119.4926,119.4926,31408.0
2019-05-29 15:20:00,125.27,125.62,125.18,125.48,55688.0,119.5022,119.836,119.4163,119.7025,55688.0
2019-05-29 15:30:00,125.48,126.14,125.43,125.98,74219.0,119.7025,120.3321,119.6548,120.1795,74219.0
2019-05-29 15:40:00,126.0,126.01,125.23,125.5,103877.0,120.1985,120.2081,119.464,119.7216,103877.0
2019-05-29 15:50:00,125.5,125.63,125.24,125.32,183962.0,119.7216,119.8456,119.4735,119.5498,183962.0
2019-05-30 09:30:00,125.49,126.28,125.34,126.03,52467.0,119.712,120.4656,119.5689,120.2272,52467.0
2019-05-30 09:40:00,126.01,126.22,125.88,125.95,19074.0,120.2081,120.4084,120.0841,120.1508,19074.0
2019-05-30 09:50:00,125.89,126.27,125.54,126.16,13376.0,120.0936,120.4561,119.7597,120.3512,13376.0
2019-05-30 10:00:00,126.16,126.51,126.01,126.01,15153.0,120.3512,120.6851,120.2081,120.2081,15153.0
2019-05-30 10:10:00,126.07,126.09,124.44,124.54,30810.0,120.2653,120.2844,118.7104,118.8058,30810.0
2019-05-30 10:20:00,124.57,125.2,124.45,125.1,18896.0,118.8344,119.4354,118.7199,119.34,18896.0
2019-05-30 10:30:00,125.1,125.33,124.93,125.04,18127.0,119.34,119.5594,119.1778,119.2827,18127.0
2019-05-30 10:40:00,124.98,124.98,124.36,124.41,32822.0,119.2255,119.2255,118.6341,118.6817,32822.0
2019-05-30 10:50:00,124.41,124.44,124.05,124.07,27659.0,118.6817,118.7104,118.3383,118.3574,27659.0
2019-05-30 11:00:00,124.07,124.07,123.73,124.03,35059.0,118.3574,118.3574,118.0331,118.3192,35059.0
2019-05-30 11:10:00,124.05,124.05,123.22,123.22,28146.0,118.3383,118.3383,117.5465,117.5465,28146.0
2019-05-30 11:20:00,123.26,123.38,122.94,123.02,27387.0,117.5847,117.6992,117.2794,117.3557,27387.0
2019-05-30 11:30:00,123.0,123.18,122.8,123.12,19907.0,117.3367,117.5084,117.1459,117.4511,19907.0
2019-05-30 11:40:00,123.16,123.38,123.1,123.35,12874.0,117.4893,117.6992,117.4321,117.6706,12874.0
2019-05-30 11:50:00,123.43,123.49,123.13,123.36,17562.0,117.7469,117.8041,117.4607,117.6801,17562.0
2019-05-30 12:00:00,123.4,123.65,123.24,123.52,13994.0,117.7183,117.9567,117.5656,117.8327,13994.0
2019-05-30 12:10:00,123.58,123.8,123.52,123.66,9893.0,117.89,118.0998,117.8327,117.9663,9893.0
2019-05-30 12:20:00,123.67,123.67,123.35,123.35,29464.0,117.9758,117.9758,117.6706,117.6706,29464.0
2019-05-30 12:30:00,123.35,123.44,123.15,123.42,27347.0,117.6706,117.7564,117.4798,117.7373,27347.0
2019-05-30 12:40:00,123.39,123.67,123.34,123.63,19718.0,117.7087,117.9758,117.661,117.9377,19718.0
2019-05-30 12:50:00,123.71,123.79,123.54,123.56,10614.0,118.014,118.0903,117.8518,117.8709,10614.0
2019-05-30 13:00:00,123.58,123.58,123.38,123.42,8508.0,117.89,117.89,117.6992,117.7373,8508.0
2019-05-30 13:10:00,123.44,123.47,123.25,123.3,10218.0,117.7564,117.785,117.5752,117.6229,10218.0
2019-05-30 13:20:00,123.28,123.52,123.28,123.46,9034.0,117.6038,117.8327,117.6038,117.7755,9034.0
2019-05-30 13:30:00,123.43,123.43,123.17,123.27,24157.0,117.7469,117.7469,117.4988,117.5942,24157.0
2019-05-30 13:40:00,123.26,123.3,123.15,123.23,16847.0,117.5847,117.6229,117.4798,117.5561,16847.0
2019-05-30 13:50:00,123.21,123.45,123.21,123.45,17083.0,117.537,117.766,117.537,117.766,17083.0
2019-05-30 14:00:00,123.46,123.46,123.14,123.18,16318.0,117.7755,117.7755,117.4702,117.5084,16318.0
2019-05-30 14:10:00,123.2,123.61,123.2,123.61,15469.0,117.5275,117.9186,117.5275,117.9186,15469.0
2019-05-30 14:20:00,123.65,123.69,123.42,123.54,17179.0,117.9567,117.9949,117.7373,117.8518,17179.0
2019-05-30 14:30:00,123.52,123.52,122.89,122.91,37735.0,117.8327,117.8327,117.2317,117.2508,37735.0
2019-05-30 14:40:00,122.91,122.93,122.76,122.81,28180.0,117.2508,117.2699,117.1077,117.1554,28180.0
2019-05-30 14:50:00,122.84,123.16,122.83,123.13,57814.0,117.184,117.4893,117.1745,117.4607,57814.0
2019-05-30 15:00:00,123.17,123.2,122.78,122.84,42121.0,117.4988,117.5275,117.1268,117.184,42121.0
2019-05-30 15:10:00,122.87,123.12,122.84,122.97,45497.0,117.2127,117.4511,117.184,117.3081,45497.0
2019-05-30 15:20:00,122.96,123.42,122.95,123.4,30707.0,117.2985,117.7373,117.289,117.7183,30707.0
2019-05-30 15:30:00,123.37,123.96,123.34,123.83,57218.0,117.6896,118.2525,117.661,118.1285,57218.0
2019-05-30 15:40:00,123.8,124.08,123.65,124.07,70672.0,118.0998,118.3669,117.9567,118.3574,70672.0
2019-05-30 15:50:00,124.07,124.09,123.64,123.86,107443.0,118.3574,118.3765,117.9472,118.1571,107443.0
2019-05-31 09:30:00,122.39,122.89,121.7,122.47,44643.0,117.1276,117.6061,116.4672,117.2041,44643.0
2019-05-31 09:40:00,122.55,122.72,122.17,122.38,14120.0,117.2807,117.4434,116.917,117.118,14120.0
2019-05-31 09:50:00,122.24,122.36,121.96,122.36,18501.0,116.984,117.0989,116.716,117.0989,18501.0
2019-05-31 10:00:00,122.38,122.5,122.1,122.2,27273.0,117.118,117.2328,116.85,116.9457,27273.0
2019-05-31 10:10:00,122.2,123.04,122.19,123.01,19289.0,116.9457,117.7496,116.9362,117.7209,19289.0
2019-05-31 10:20:00,123.04,123.37,123.04,123.37,13260.0,117.7496,118.0654,117.7496,118.0654,13260.0
2019-05-31 10:30:00,123.35,123.53,123.11,123.25,18541.0,118.0463,118.2185,117.8166,117.9506,18541.0
2019-05-31 10:40:00,123.29,123.29,122.99,123.19,12586.0,117.9889,117.9889,117.7018,117.8932,12586.0
2019-05-31 10:50:00,123.21,123.21,122.86,123.07,13730.0,117.9123,117.9123,117.5774,117.7783,13730.0
2019-05-31 11:00:00,123.04,123.05,122.5,122.7,37378.0,117.7496,117.7592,117.2328,117.4242,37378.0
2019-05-31 11:10:00,122.63,122.84,122.38,122.84,43746.0,117.3572,117.5582,117.118,117.5582,43746.0
2019-05-31 11:20:00,122.88,123.05,122.58,123.03,28294.0,117.5965,117.7592,117.3094,117.74,28294.0
2019-05-31 11:30:00,122.98,123.03,122.8,122.95,14117.0,117.6922,117.74,117.5199,117.6635,14117.0
2019-05-31 11:40:00,122.95,123.12,122.82,123.01,14690.0,117.6635,117.8262,117.5391,117.7209,14690.0
2019-05-31 11:50:00,123.0,123.17,122.86,123.02,17678.0,117.7113,117.874,117.5774,117.7305,17678.0
2019-05-31 12:00:00,123.03,123.21,122.98,123.1,24083.0,117.74,117.9123,117.6922,117.807,24083.0
2019-05-31 12:10:00,123.06,123.25,123.02,123.11,23695.0,117.7688,117.9506,117.7305,117.8166,23695.0
2019-05-31 12:20:00,123.09,123.11,122.66,122.92,18232.0,117.7975,117.8166,117.386,117.6348,18232.0
2019-05-31 12:30:00,122.99,123.34,122.9,123.13,9078.0,117.7018,118.0367,117.6156,117.8357,9078.0
2019-05-31 12:40:00,123.18,123.36,123.07,123.29,7027.0,117.8836,118.0559,117.7783,117.9889,7027.0
2019-05-31 12:50:00,123.23,123.25,122.73,122.8,26124.0,117.9314,117.9506,117.4529,117.5199,26124.0
2019-05-31 13:00:00,122.84,122.98,122.74,122.98,8000.0,117.5582,117.6922,117.4625,117.6922,8000.0
2019-05-31 13:10:00,122.93,123.24,122.93,123.17,10082.0,117.6443,117.941,117.6443,117.874,10082.0
2019-05-31 13:20:00,123.15,123.32,123.07,123.32,7551.0,117.8549,118.0176,117.7783,118.0176,7551.0
2019-05-31 13:30:00,123.29,123.39,123.12,123.26,11775.0,117.9889,118.0846,117.8262,117.9602,11775.0
2019-05-31 13:40:00,123.26,123.27,123.08,123.08,11585.0,117.9602,117.9697,117.7879,117.7879,11585.0
2019-05-31 13:50:00,123.03,123.09,122.89,122.99,13653.0,117.74,117.7975,117.6061,117.7018,13653.0
2019-05-31 14:00:00,123.07,123.07,122.63,122.72,10006.0,117.7783,117.7783,117.3572,117.4434,10006.0
2019-05-31 14:10:00,122.7,122.73,122.28,122.34,18388.0,117.4242,117.4529,117.0223,117.0797,18388.0
2019-05-31 14:20:00,122.38,122.49,122.25,122.44,14383.0,117.118,117.2233,116.9936,117.1754,14383.0
2019-05-31 14:30:00,122.43,122.5,122.32,122.36,18041.0,117.1658,117.2328,117.0606,117.0989,18041.0
2019-05-31 14:40:00,122.41,122.82,122.41,122.71,14251.0,117.1467,117.5391,117.1467,117.4338,14251.0
2019-05-31 14:50:00,122.71,122.78,122.63,122.7,20468.0,117.4338,117.5008,117.3572,117.4242,20468.0
2019-05-31 15:00:00,122.68,122.69,121.17,122.3,55962.0,117.4051,117.4147,115.96,117.0414,55962.0
2019-05-31 15:10:00,122.31,122.49,122.22,122.23,24483.0,117.051,117.2233,116.9649,116.9744,24483.0
2019-05-31 15:20:00,122.24,122.31,122.12,122.3,25293.0,116.984,117.051,116.8692,117.0414,25293.0
2019-05-31 15:30:00,122.32,122.5,122.21,122.23,40886.0,117.0606,117.2328,116.9553,116.9744,40886.0
2019-05-31 15:40:00,122.26,122.55,122.18,122.54,49080.0,117.0032,117.2807,116.9266,117.2711,49080.0
2019-05-31 15:50:00,122.53,122.53,122.11,122.13,105298.0,117.2615,117.2615,116.8596,116.8787,105298.0
2019-06-03 09:30:00,122.28,123.23,122.27,123.03,30254.0,117.0223,117.9314,117.0127,117.74,30254.0
2019-06-03 09:40:00,122.89,123.51,122.69,123.1,16265.0,117.6061,118.1994,117.4147,117.807,16265.0
2019-06-03 09:50:00,123.04,123.42,122.86,123.42,25528.0,117.7496,118.1133,117.5774,118.1133,25528.0
2019-06-03 10:00:00,123.27,123.95,123.27,123.94,22247.0,117.9697,118.6205,117.9697,118.6109,22247.0
2019-06-03 10:10:00,123.92,124.16,123.67,124.16,20860.0,118.5918,118.8215,118.3525,118.8215,20860.0
2019-06-03 10:20:00,124.17,124.59,123.93,124.58,22184.0,118.831,119.233,118.6013,119.2234,22184.0
2019-06-03 10:30:00,124.59,125.08,124.45,125.08,15157.0,119.233,119.7019,119.099,119.7019,15157.0
2019-06-03 10:40:00,125.01,125.21,124.92,124.92,10210.0,119.6349,119.8263,119.5488,119.5488,10210.0
2019-06-03 10:50:00,124.85,125.04,124.72,124.82,16053.0,119.4818,119.6636,119.3574,119.4531,16053.0
2019-06-03 11:00:00,124.83,124.91,124.48,124.64,12277.0,119.4626,119.5392,119.1277,119.2808,12277.0
2019-06-03 11:10:00,124.68,124.86,124.55,124.86,9012.0,119.3191,119.4914,119.1947,119.4914,9012.0
2019-06-03 11:20:00,124.77,124.77,124.53,124.58,6303.0,119.4052,119.4052,119.1755,119.2234,6303.0
2019-06-03 11:30:00,124.58,124.81,124.51,124.81,6716.0,119.2234,119.4435,119.1564,119.4435,6716.0
2019-06-03 11:40:00,124.77,124.9,124.52,124.52,6337.0,119.4052,119.5296,119.166,119.166,6337.0
2019-06-03 11:50:00,124.58,124.64,124.39,124.5,13161.0,119.2234,119.2808,119.0416,119.1468,13161.0
2019-06-03 12:00:00,124.44,124.55,124.21,124.32,10548.0,119.0894,119.1947,118.8693,118.9746,10548.0
2019-06-03 12:10:00,124.33,124.38,124.04,124.15,3900.0,118.9841,119.032,118.7066,118.8119,3900.0
2019-06-03 12:20:00,124.13,124.26,124.01,124.04,7945.0,118.7927,118.9172,118.6779,118.7066,7945.0
2019-06-03 12:30:00,124.06,124.15,123.88,124.04,5027.0,118.7258,118.8119,118.5535,118.7066,5027.0
2019-06-03 12:40:00,123.99,123.99,123.65,123.89,7621.0,118.6588,118.6588,118.3334,118.5631,7621.0
2019-06-03 12:50:00,123.85,123.85,123.58,123.58,3618.0,118.5248,118.5248,118.2664,118.2664,3618.0
2019-06-03 13:00:00,123.55,123.69,123.43,123.69,8126.0,118.2377,118.3717,118.1228,118.3717,8126.0
2019-06-03 13:10:00,123.73,123.77,123.61,123.77,5596.0,118.4099,118.4482,118.2951,118.4482,5596.0
2019-06-03 13:20:00,123.8,124.4,123.7,124.07,10851.0,118.4769,119.0511,118.3812,118.7353,10851.0
2019-06-03 13:30:00,124.08,124.17,123.76,124.04,11744.0,118.7449,118.831,118.4387,118.7066,11744.0
2019-06-03 13:40:00,124.13,124.7,124.13,124.57,10103.0,118.7927,119.3382,118.7927,119.2138,10103.0
2019-06-03 13:50:00,124.55,125.06,124.55,124.94,10339.0,119.1947,119.6828,119.1947,119.5679,10339.0
2019-06-03 14:00:00,124.97,125.25,124.91,125.14,10564.0,119.5966,119.8646,119.5392,119.7593,10564.0
2019-06-03 14:10:00,125.15,125.21,124.72,124.85,9183.0,119.7689,119.8263,119.3574,119.4818,9183.0
2019-06-03 14:20:00,124.74,124.95,124.61,124.66,7822.0,119.3765,119.5775,119.2521,119.3,7822.0
2019-06-03 14:30:00,124.75,124.82,124.25,124.37,8625.0,119.3861,119.4531,118.9076,119.0224,8625.0
2019-06-03 14:40:00,124.46,124.69,124.24,124.51,14458.0,119.1086,119.3287,118.898,119.1564,14458.0
2019-06-03 14:50:00,124.45,124.52,124.27,124.41,13165.0,119.099,119.166,118.9267,119.0607,13165.0
2019-06-03 15:00:00,124.44,124.44,124.14,124.31,15336.0,119.0894,119.0894,118.8023,118.965,15336.0
2019-06-03 15:10:00,124.29,124.7,124.23,124.55,17093.0,118.9459,119.3382,118.8884,119.1947,17093.0
2019-06-03 15:20:00,124.51,124.85,124.28,124.36,22042.0,119.1564,119.4818,118.9363,119.0129,22042.0
2019-06-03 15:30:00,124.36,124.44,124.15,124.3,25419.0,119.0129,119.0894,118.8119,118.9554,25419.0
2019-06-03 15:40:00,124.31,124.78,124.29,124.77,49387.0,118.965,119.4148,118.9459,119.4052,49387.0
2019-06-03 15:50:00,124.74,124.8,124.25,124.51,69803.0,119.3765,119.4339,118.9076,119.1564,69803.0
2019-06-04 09:30:00,126.14,127.99,125.85,127.97,33278.0,120.7163,122.4868,120.4388,122.4676,33278.0
2019-06-04 09:40:00,127.98,128.1,127.21,127.39,17557.0,122.4772,122.592,121.7403,121.9126,17557.0
2019-06-04 09:50:00,127.3,127.3,126.52,126.99,18162.0,121.8264,121.8264,121.08,121.5298,18162.0
2019-06-04 10:00:00,127.1,127.1,126.42,126.53,32742.0,121.635,121.635,120.9843,121.0896,32742.0
2019-06-04 10:10:00,126.53,126.7,126.02,126.53,12795.0,121.0896,121.2522,120.6015,121.0896,12795.0
2019-06-04 10:20:00,126.51,127.47,126.39,127.41,22671.0,121.0704,121.9891,120.9556,121.9317,22671.0
2019-06-04 10:30:00,127.45,127.83,127.24,127.79,43563.0,121.97,122.3337,121.769,122.2954,43563.0
2019-06-04 10:40:00,127.74,127.82,126.63,127.14,29074.0,122.2475,122.3241,121.1853,121.6733,29074.0
2019-06-04 10:50:00,127.03,127.28,126.72,127.2,21646.0,121.5681,121.8073,121.2714,121.7307,21646.0
2019-06-04 11:00:00,127.14,127.55,127.03,127.11,13210.0,121.6733,122.0657,121.5681,121.6446,13210.0
2019-06-04 11:10:00,127.1,127.28,126.84,126.93,19775.0,121.635,121.8073,121.3862,121.4724,19775.0
2019-06-04 11:20:00,126.85,127.09,126.68,126.71,15064.0,121.3958,121.6255,121.2331,121.2618,15064.0
2019-06-04 11:30:00,126.74,127.06,126.64,126.97,15361.0,121.2905,121.5968,121.1948,121.5106,15361.0
2019-06-04 11:40:00,126.97,127.32,126.96,127.2,13512.0,121.5106,121.8456,121.5011,121.7307,13512.0
2019-06-04 11:50:00,127.16,127.41,127.1,127.18,28323.0,121.6925,121.9317,121.635,121.7116,28323.0
2019-06-04 12:00:00,127.22,127.23,126.93,127.02,12618.0,121.7499,121.7595,121.4724,121.5585,12618.0
2019-06-04 12:10:00,127.02,127.11,126.89,127.07,11774.0,121.5585,121.6446,121.4341,121.6063,11774.0
2019-06-04 12:20:00,127.09,127.17,126.97,127.12,8007.0,121.6255,121.702,121.5106,121.6542,8007.0
2019-06-04 12:30:00,127.14,127.35,127.05,127.2,12896.0,121.6733,121.8743,121.5872,121.7307,12896.0
2019-06-04 12:40:00,127.27,127.59,127.15,127.51,15549.0,121.7977,122.104,121.6829,122.0274,15549.0
2019-06-04 12:50:00,127.5,127.74,127.43,127.47,7271.0,122.0178,122.2475,121.9509,121.9891,7271.0
2019-06-04 13:00:00,127.46,127.84,127.46,127.84,10862.0,121.9796,122.3432,121.9796,122.3432,10862.0
2019-06-04 13:10:00,127.84,127.93,127.64,127.75,9143.0,122.3432,122.4294,122.1518,122.2571,9143.0
2019-06-04 13:20:00,127.68,128.0,127.63,127.93,10192.0,122.1901,122.4963,122.1423,122.4294,10192.0
2019-06-04 13:30:00,127.97,128.42,127.97,128.16,46327.0,122.4676,122.8983,122.4676,122.6495,46327.0
2019-06-04 13:40:00,128.16,128.16,127.95,128.09,5221.0,122.6495,122.6495,122.4485,122.5825,5221.0
2019-06-04 13:50:00,128.07,128.4,128.01,128.4,15960.0,122.5633,122.8791,122.5059,122.8791,15960.0
2019-06-04 14:00:00,128.34,128.39,128.12,128.22,10853.0,122.8217,122.8696,122.6112,122.7069,10853.0
2019-06-04 14:10:00,128.29,128.49,128.26,128.49,12813.0,122.7739,122.9653,122.7452,122.9653,12813.0
2019-06-04 14:20:00,128.48,128.61,128.37,128.5,18380.0,122.9557,123.0801,122.8504,122.9748,18380.0
2019-06-04 14:30:00,128.43,128.49,128.27,128.33,19712.0,122.9079,122.9653,122.7547,122.8122,19712.0
2019-06-04 14:40:00,128.27,128.48,128.1,128.13,78639.0,122.7547,122.9557,122.592,122.6208,78639.0
2019-06-04 14:50:00,128.11,128.11,127.73,127.76,14891.0,122.6016,122.6016,122.238,122.2667,14891.0
2019-06-04 15:00:00,127.78,127.94,127.65,127.83,15001.0,122.2858,122.4389,122.1614,122.3337,15001.0
2019-06-04 15:10:00,127.89,128.05,127.8,127.87,33583.0,122.3911,122.5442,122.3049,122.3719,33583.0
2019-06-04 15:20:00,127.89,127.89,127.64,127.85,11900.0,122.3911,122.3911,122.1518,122.3528,11900.0
2019-06-04 15:30:00,127.85,127.98,127.73,127.81,30013.0,122.3528,122.4772,122.238,122.3145,30013.0
2019-06-04 15:40:00,127.8,127.94,127.7,127.89,24480.0,122.3049,122.4389,122.2092,122.3911,24480.0
2019-06-04 15:50:00,127.9,127.97,127.5,127.59,186913.0,122.4006,122.4676,122.0178,122.104,186913.0
2019-06-05 09:30:00,128.41,129.6,127.19,127.2,44859.0,122.8887,124.0276,121.7212,121.7307,44859.0
2019-06-05 09:40:00,127.41,127.77,126.2,126.31,23749.0,121.9317,122.2762,120.7737,120.879,23749.0
2019-06-05 09:50:00,126.47,127.7,126.15,127.7,29673.0,121.0321,122.2092,120.7259,122.2092,29673.0
2019-06-05 10:00:00,127.62,127.67,126.79,127.03,15409.0,122.1327,122.1805,121.3384,121.5681,15409.0
2019-06-05 10:10:00,126.94,127.24,126.83,126.95,12295.0,121.4819,121.769,121.3767,121.4915,12295.0
2019-06-05 10:20:00,127.18,127.25,126.64,126.98,10340.0,121.7116,121.7786,121.1948,121.5202,10340.0
2019-06-05 10:30:00,126.95,127.19,126.77,127.19,8518.0,121.4915,121.7212,121.3192,121.7212,8518.0
2019-06-05 10:40:00,127.2,127.25,126.83,127.02,7505.0,121.7307,121.7786,121.3767,121.5585,7505.0
2019-06-05 10:50:00,127.06,127.19,126.74,127.06,10549.0,121.5968,121.7212,121.2905,121.5968,10549.0
2019-06-05 11:00:00,127.31,127.61,127.25,127.36,12518.0,121.836,122.1231,121.7786,121.8839,12518.0
2019-06-05 11:10:00,127.33,127.66,127.2,127.22,11150.0,121.8552,122.171,121.7307,121.7499,11150.0
2019-06-05 11:20:00,127.19,127.43,127.16,127.36,10090.0,121.7212,121.9509,121.6925,121.8839,10090.0
2019-06-05 11:30:00,127.42,127.59,127.23,127.5,5265.0,121.9413,122.104,121.7595,122.0178,5265.0
2019-06-05 11:40:00,127.43,127.43,126.99,126.99,4202.0,121.9509,121.9509,121.5298,121.5298,4202.0
2019-06-05 11:50:00,126.9,127.03,126.69,127.03,10828.0,121.4436,121.5681,121.2427,121.5681,10828.0
2019-06-05 12:00:00,127.0,127.08,126.77,126.87,11537.0,121.5393,121.6159,121.3192,121.4149,11537.0
2019-06-05 12:10:00,126.81,126.87,126.45,126.45,8581.0,121.3575,121.4149,121.013,121.013,8581.0
2019-06-05 12:20:00,126.5,126.88,126.49,126.81,6647.0,121.0608,121.4245,121.0513,121.3575,6647.0
2019-06-05 12:30:00,126.79,126.93,126.6,126.78,6376.0,121.3384,121.4724,121.1565,121.3288,6376.0
2019-06-05 12:40:00,126.78,127.2,126.78,127.14,8588.0,121.3288,121.7307,121.3288,121.6733,8588.0
2019-06-05 12:50:00,127.17,127.41,127.1,127.33,7491.0,121.702,121.9317,121.635,121.8552,7491.0
2019-06-05 13:00:00,127.26,127.55,127.26,127.27,9370.0,121.7882,122.0657,121.7882,121.7977,9370.0
2019-06-05 13:10:00,127.24,127.32,127.06,127.32,6689.0,121.769,121.8456,121.5968,121.8456,6689.0
2019-06-05 13:20:00,127.32,127.57,127.32,127.44,8656.0,121.8456,122.0848,121.8456,121.9604,8656.0
2019-06-05 13:30:00,127.39,127.73,127.39,127.48,7090.0,121.9126,122.238,121.9126,121.9987,7090.0
2019-06-05 13:40:00,127.48,127.6,127.33,127.48,8187.0,121.9987,122.1135,121.8552,121.9987,8187.0
2019-06-05 13:50:00,127.47,127.61,127.4,127.53,7976.0,121.9891,122.1231,121.9221,122.0466,7976.0
2019-06-05 14:00:00,127.56,127.59,127.13,127.31,7778.0,122.0753,122.104,121.6638,121.836,7778.0
2019-06-05 14:10:00,127.28,127.41,127.15,127.21,10383.0,121.8073,121.9317,121.6829,121.7403,10383.0
2019-06-05 14:20:00,127.16,127.29,127.15,127.22,8557.0,121.6925,121.8169,121.6829,121.7499,8557.0
2019-06-05 14:30:00,127.2,127.39,127.09,127.22,11059.0,121.7307,121.9126,121.6255,121.7499,11059.0
2019-06-05 14:40:00,127.25,127.32,126.79,126.81,11785.0,121.7786,121.8456,121.3384,121.3575,11785.0
2019-06-05 14:50:00,126.78,126.85,126.45,126.6,22883.0,121.3288,121.3958,121.013,121.1565,22883.0
2019-06-05 15:00:00,126.61,126.75,126.57,126.75,11157.0,121.1661,121.3001,121.1278,121.3001,11157.0
2019-06-05 15:10:00,126.75,127.11,126.74,126.98,13007.0,121.3001,121.6446,121.2905,121.5202,13007.0
2019-06-05 15:20:00,126.98,127.08,126.96,127.02,13659.0,121.5202,121.6159,121.5011,121.5585,13659.0
2019-06-05 15:30:00,127.0,127.07,126.85,127.04,25334.0,121.5393,121.6063,121.3958,121.5776,25334.0
2019-06-05 15:40:00,127.05,127.43,126.95,127.42,24212.0,121.5872,121.9509,121.4915,121.9413,24212.0
2019-06-05 15:50:00,127.43,127.52,127.34,127.41,62030.0,121.9509,122.037,121.8647,121.9317,62030.0
2019-06-06 09:30:00,127.04,128.71,127.04,128.55,25718.0,121.5776,123.1758,121.5776,123.0227,25718.0
2019-06-06 09:40:00,128.44,128.88,128.0,128.1,29812.0,122.9174,123.3385,122.4963,122.592,29812.0
2019-06-06 09:50:00,128.22,128.74,128.03,128.49,15020.0,122.7069,123.2045,122.5251,122.9653,15020.0
2019-06-06 10:00:00,128.61,128.71,128.1,128.47,14528.0,123.0801,123.1758,122.592,122.9461,14528.0
2019-06-06 10:10:00,128.52,128.74,128.19,128.29,18904.0,122.994,123.2045,122.6782,122.7739,18904.0
2019-06-06 10:20:00,128.3,128.53,128.18,128.31,13649.0,122.7834,123.0036,122.6686,122.793,13649.0
2019-06-06 10:30:00,128.32,128.67,128.32,128.49,16535.0,122.8026,123.1375,122.8026,122.9653,16535.0
2019-06-06 10:40:00,128.54,128.78,128.43,128.66,12515.0,123.0131,123.2428,122.9079,123.128,12515.0
2019-06-06 10:50:00,128.69,128.9,128.66,128.78,12658.0,123.1567,123.3576,123.128,123.2428,12658.0
2019-06-06 11:00:00,128.78,129.0,128.71,128.93,12681.0,123.2428,123.4533,123.1758,123.3864,12681.0
2019-06-06 11:10:00,128.91,129.06,128.75,129.02,8322.0,123.3672,123.5108,123.2141,123.4725,8322.0
2019-06-06 11:20:00,128.98,128.98,128.45,128.82,12191.0,123.4342,123.4342,122.927,123.2811,12191.0
2019-06-06 11:30:00,128.76,128.86,128.21,128.28,7763.0,123.2237,123.3194,122.6973,122.7643,7763.0
2019-06-06 11:40:00,128.22,128.37,127.81,127.91,10768.0,122.7069,122.8504,122.3145,122.4102,10768.0
2019-06-06 11:50:00,127.97,128.05,127.62,127.7,9674.0,122.4676,122.5442,122.1327,122.2092,9674.0
2019-06-06 12:00:00,127.69,128.17,127.69,128.01,11843.0,122.1997,122.659,122.1997,122.5059,11843.0
2019-06-06 12:10:00,128.05,128.19,127.95,127.98,6284.0,122.5442,122.6782,122.4485,122.4772,6284.0
2019-06-06 12:20:00,128.04,128.18,127.96,127.96,7476.0,122.5346,122.6686,122.4581,122.4581,7476.0
2019-06-06 12:30:00,127.97,128.06,127.89,128.0,7409.0,122.4676,122.5538,122.3911,122.4963,7409.0
2019-06-06 12:40:00,128.0,128.06,127.91,127.97,4519.0,122.4963,122.5538,122.4102,122.4676,4519.0
2019-06-06 12:50:00,127.93,127.98,127.84,127.84,3849.0,122.4294,122.4772,122.3432,122.3432,3849.0
2019-06-06 13:00:00,127.9,128.28,127.9,128.25,9839.0,122.4006,122.7643,122.4006,122.7356,9839.0
2019-06-06 13:10:00,128.25,128.42,128.12,128.15,5832.0,122.7356,122.8983,122.6112,122.6399,5832.0
2019-06-06 13:20:00,128.15,128.36,128.09,128.24,8390.0,122.6399,122.8409,122.5825,122.726,8390.0
2019-06-06 13:30:00,128.37,128.47,128.3,128.33,8212.0,122.8504,122.9461,122.7834,122.8122,8212.0
2019-06-06 13:40:00,128.36,128.75,128.3,128.6,14375.0,122.8409,123.2141,122.7834,123.0705,14375.0
2019-06-06 13:50:00,128.56,128.64,128.47,128.53,5900.0,123.0323,123.1088,122.9461,123.0036,5900.0
2019-06-06 14:00:00,128.54,128.56,128.38,128.45,7462.0,123.0131,123.0323,122.86,122.927,7462.0
2019-06-06 14:10:00,128.57,128.72,128.54,128.62,4170.0,123.0418,123.1854,123.0131,123.0897,4170.0
2019-06-06 14:20:00,128.64,128.78,128.49,128.73,10063.0,123.1088,123.2428,122.9653,123.195,10063.0
2019-06-06 14:30:00,128.72,128.99,128.61,128.86,7118.0,123.1854,123.4438,123.0801,123.3194,7118.0
2019-06-06 14:40:00,128.81,128.97,128.53,128.57,19148.0,123.2715,123.4246,123.0036,123.0418,19148.0
2019-06-06 14:50:00,128.62,128.76,128.59,128.71,6937.0,123.0897,123.2237,123.061,123.1758,6937.0
2019-06-06 15:00:00,128.6,128.78,128.53,128.63,11649.0,123.0705,123.2428,123.0036,123.0993,11649.0
2019-06-06 15:10:00,128.64,129.02,128.56,129.0,32593.0,123.1088,123.4725,123.0323,123.4533,32593.0
2019-06-06 15:20:00,129.0,129.26,128.97,129.21,101412.0,123.4533,123.7022,123.4246,123.6543,101412.0
2019-06-06 15:30:00,129.17,129.43,129.03,129.14,30922.0,123.616,123.8649,123.4821,123.5873,30922.0
2019-06-06 15:40:00,129.12,129.13,128.44,128.51,41138.0,123.5682,123.5778,122.9174,122.9844,41138.0
2019-06-06 15:50:00,128.47,128.58,127.98,128.21,109510.0,122.9461,123.0514,122.4772,122.6973,109510.0
2019-06-07 09:30:00,128.9,129.81,128.84,129.73,29998.0,123.3576,124.2285,123.3002,124.152,29998.0
2019-06-07 09:40:00,129.7,129.73,128.6,128.85,28788.0,124.1233,124.152,123.0705,123.3098,28788.0
2019-06-07 09:50:00,128.85,129.98,128.85,129.69,13891.0,123.3098,124.3912,123.3098,124.1137,13891.0
2019-06-07 10:00:00,129.64,130.32,129.63,129.99,38412.0,124.0658,124.7166,124.0563,124.4008,38412.0
2019-06-07 10:10:00,129.91,130.04,129.46,129.83,13214.0,124.3242,124.4486,123.8936,124.2477,13214.0
2019-06-07 10:20:00,129.83,129.88,129.55,129.59,20160.0,124.2477,124.2955,123.9797,124.018,20160.0
2019-06-07 10:30:00,129.63,129.75,129.45,129.55,24234.0,124.0563,124.1711,123.884,123.9797,24234.0
2019-06-07 10:40:00,129.5,129.56,129.23,129.39,11001.0,123.9319,123.9893,123.6735,123.8266,11001.0
2019-06-07 10:50:00,129.41,129.84,129.4,129.65,32748.0,123.8457,124.2572,123.8361,124.0754,32748.0
2019-06-07 11:00:00,129.74,129.9,129.63,129.72,13119.0,124.1615,124.3147,124.0563,124.1424,13119.0
2019-06-07 11:10:00,129.66,129.79,129.54,129.69,14023.0,124.085,124.2094,123.9701,124.1137,14023.0
2019-06-07 11:20:00,129.7,129.84,129.63,129.66,16908.0,124.1233,124.2572,124.0563,124.085,16908.0
2019-06-07 11:30:00,129.66,129.8,129.62,129.66,39200.0,124.085,124.219,124.0467,124.085,39200.0
2019-06-07 11:40:00,129.69,129.94,129.64,129.91,19886.0,124.1137,124.3529,124.0658,124.3242,19886.0
2019-06-07 11:50:00,129.94,129.96,129.59,129.71,27057.0,124.3529,124.3721,124.018,124.1328,27057.0
2019-06-07 12:00:00,129.66,129.88,129.58,129.86,18442.0,124.085,124.2955,124.0084,124.2764,18442.0
2019-06-07 12:10:00,129.79,129.9,129.62,129.7,31733.0,124.2094,124.3147,124.0467,124.1233,31733.0
2019-06-07 12:20:00,129.73,130.21,129.68,130.21,15914.0,124.152,124.6113,124.1041,124.6113,15914.0
2019-06-07 12:30:00,130.23,130.4,130.22,130.28,3522.0,124.6305,124.7932,124.6209,124.6783,3522.0
2019-06-07 12:40:00,130.24,130.39,130.18,130.39,5407.0,124.64,124.7836,124.5826,124.7836,5407.0
2019-06-07 12:50:00,130.33,130.6,130.24,130.59,5000.0,124.7262,124.9846,124.64,124.975,5000.0
2019-06-07 13:00:00,130.59,130.72,130.5,130.6,9198.0,124.975,125.0994,124.8889,124.9846,9198.0
2019-06-07 13:10:00,130.64,130.66,130.35,130.65,8305.0,125.0228,125.042,124.7453,125.0324,8305.0
2019-06-07 13:20:00,130.7,130.72,130.54,130.68,6445.0,125.0803,125.0994,124.9271,125.0611,6445.0
2019-06-07 13:30:00,130.68,131.01,130.68,130.94,14004.0,125.0611,125.3769,125.0611,125.3099,14004.0
2019-06-07 13:40:00,130.98,131.03,130.88,131.01,6037.0,125.3482,125.3961,125.2525,125.3769,6037.0
2019-06-07 13:50:00,130.99,131.19,130.93,131.17,7502.0,125.3578,125.5492,125.3004,125.53,7502.0
2019-06-07 14:00:00,131.21,131.21,130.86,130.88,6872.0,125.5683,125.5683,125.2334,125.2525,6872.0
2019-06-07 14:10:00,130.93,131.16,130.9,131.14,5938.0,125.3004,125.5205,125.2717,125.5013,5938.0
2019-06-07 14:20:00,131.06,131.17,130.98,131.04,9682.0,125.4248,125.53,125.3482,125.4056,9682.0
2019-06-07 14:30:00,131.07,131.13,130.72,130.79,14655.0,125.4343,125.4918,125.0994,125.1664,14655.0
2019-06-07 14:40:00,130.81,130.9,130.64,130.7,7807.0,125.1855,125.2717,125.0228,125.0803,7807.0
2019-06-07 14:50:00,130.65,130.77,130.63,130.67,8365.0,125.0324,125.1472,125.0133,125.0515,8365.0
2019-06-07 15:00:00,130.61,130.89,130.6,130.7,13130.0,124.9941,125.2621,124.9846,125.0803,13130.0
2019-06-07 15:10:00,130.68,130.73,130.41,130.42,15769.0,125.0611,125.109,124.8027,124.8123,15769.0
2019-06-07 15:20:00,130.36,130.7,130.35,130.63,11440.0,124.7549,125.0803,124.7453,125.0133,11440.0
2019-06-07 15:30:00,130.62,130.66,130.49,130.56,11953.0,125.0037,125.042,124.8793,124.9463,11953.0
2019-06-07 15:40:00,130.58,130.6,130.43,130.59,19579.0,124.9654,124.9846,124.8219,124.975,19579.0
2019-06-07 15:50:00,130.6,130.62,130.15,130.28,64979.0,124.9846,125.0037,124.5539,124.6783,64979.0
2019-06-10 09:30:00,131.14,131.65,130.66,131.23,31437.0,125.5013,125.9894,125.042,125.5875,31437.0
2019-06-10 09:40:00,131.14,132.31,130.28,132.06,52380.0,125.5013,126.621,124.6783,126.3818,52380.0
2019-06-10 09:50:00,132.01,132.73,131.67,132.67,34149.0,126.3339,127.023,126.0085,126.9655,34149.0
2019-06-10 10:00:00,132.64,133.0,132.49,132.69,24077.0,126.9368,127.2814,126.7933,126.9847,24077.0
2019-06-10 10:10:00,132.7,132.88,132.46,132.56,19112.0,126.9943,127.1665,126.7646,126.8603,19112.0
2019-06-10 10:20:00,132.51,132.96,132.36,132.68,13200.0,126.8124,127.2431,126.6689,126.9751,13200.0
2019-06-10 10:30:00,132.75,132.85,132.44,132.56,13516.0,127.0421,127.1378,126.7454,126.8603,13516.0
2019-06-10 10:40:00,132.55,132.6,132.36,132.5,16030.0,126.8507,126.8986,126.6689,126.8029,16030.0
2019-06-10 10:50:00,132.51,132.87,132.49,132.72,10884.0,126.8124,127.1569,126.7933,127.0134,10884.0
2019-06-10 11:00:00,132.77,132.95,132.65,132.93,12807.0,127.0612,127.2335,126.9464,127.2144,12807.0
2019-06-10 11:10:00,132.95,132.95,132.69,132.88,12755.0,127.2335,127.2335,126.9847,127.1665,12755.0
2019-06-10 11:20:00,132.91,132.91,132.51,132.52,10230.0,127.1952,127.1952,126.8124,126.822,10230.0
2019-06-10 11:30:00,132.51,132.9,132.51,132.9,10162.0,126.8124,127.1857,126.8124,127.1857,10162.0
2019-06-10 11:40:00,132.89,133.21,132.89,133.03,13183.0,127.1761,127.4823,127.1761,127.3101,13183.0
2019-06-10 11:50:00,133.08,133.22,132.86,133.22,10535.0,127.3579,127.4919,127.1474,127.4919,10535.0
2019-06-10 12:00:00,133.19,133.34,133.01,133.2,13322.0,127.4632,127.6067,127.2909,127.4728,13322.0
2019-06-10 12:10:00,133.2,133.56,133.2,133.36,63151.0,127.4728,127.8173,127.4728,127.6259,63151.0
2019-06-10 12:20:00,133.4,133.51,133.33,133.43,12911.0,127.6642,127.7694,127.5972,127.6929,12911.0
2019-06-10 12:30:00,133.42,133.58,133.32,133.56,7543.0,127.6833,127.8364,127.5876,127.8173,7543.0
2019-06-10 12:40:00,133.56,133.56,133.33,133.36,14333.0,127.8173,127.8173,127.5972,127.6259,14333.0
2019-06-10 12:50:00,133.32,133.69,133.26,133.66,13356.0,127.5876,127.9417,127.5302,127.913,13356.0
2019-06-10 13:00:00,133.63,133.83,133.63,133.71,21552.0,127.8843,128.0757,127.8843,127.9608,21552.0
2019-06-10 13:10:00,133.69,133.91,133.3,133.38,22368.0,127.9417,128.1522,127.5685,127.645,22368.0
2019-06-10 13:20:00,133.35,133.47,133.3,133.41,8698.0,127.6163,127.7312,127.5685,127.6737,8698.0
2019-06-10 13:30:00,133.44,133.55,133.31,133.4,13204.0,127.7024,127.8077,127.578,127.6642,13204.0
2019-06-10 13:40:00,133.33,133.39,133.0,133.09,12178.0,127.5972,127.6546,127.2814,127.3675,12178.0
2019-06-10 13:50:00,133.08,133.12,132.84,133.04,11802.0,127.3579,127.3962,127.1282,127.3196,11802.0
2019-06-10 14:00:00,133.05,133.08,132.67,132.71,11069.0,127.3292,127.3579,126.9655,127.0038,11069.0
2019-06-10 14:10:00,132.7,132.8,132.6,132.79,17078.0,126.9943,127.09,126.8986,127.0804,17078.0
2019-06-10 14:20:00,132.81,133.02,132.81,132.95,13052.0,127.0995,127.3005,127.0995,127.2335,13052.0
2019-06-10 14:30:00,132.95,133.07,132.81,132.84,16427.0,127.2335,127.3483,127.0995,127.1282,16427.0
2019-06-10 14:40:00,132.84,132.93,132.75,132.93,8900.0,127.1282,127.2144,127.0421,127.2144,8900.0
2019-06-10 14:50:00,132.94,133.0,132.65,132.77,8998.0,127.2239,127.2814,126.9464,127.0612,8998.0
2019-06-10 15:00:00,132.73,132.98,132.7,132.98,8801.0,127.023,127.2622,126.9943,127.2622,8801.0
2019-06-10 15:10:00,133.0,133.0,132.81,132.87,16449.0,127.2814,127.2814,127.0995,127.1569,16449.0
2019-06-10 15:20:00,132.87,132.87,132.64,132.64,9933.0,127.1569,127.1569,126.9368,126.9368,9933.0
2019-06-10 15:30:00,132.53,132.99,132.49,132.92,31168.0,126.8316,127.2718,126.7933,127.2048,31168.0
2019-06-10 15:40:00,132.91,133.01,132.81,132.87,33927.0,127.1952,127.2909,127.0995,127.1569,33927.0
2019-06-10 15:50:00,132.85,132.9,132.69,132.78,103141.0,127.1378,127.1857,126.9847,127.0708,103141.0
2019-06-11 09:30:00,133.39,134.0,133.04,133.48,44497.0,127.6546,128.2384,127.3196,127.7407,44497.0
2019-06-11 09:40:00,133.41,133.76,133.29,133.71,16713.0,127.6737,128.0087,127.5589,127.9608,16713.0
2019-06-11 09:50:00,133.8,133.96,133.38,133.55,23329.0,128.047,128.2001,127.645,127.8077,23329.0
2019-06-11 10:00:00,133.55,133.6,132.72,132.76,28732.0,127.8077,127.8556,127.0134,127.0517,28732.0
2019-06-11 10:10:00,132.68,132.8,132.36,132.55,13976.0,126.9751,127.09,126.6689,126.8507,13976.0
2019-06-11 10:20:00,132.6,132.89,132.28,132.81,31020.0,126.8986,127.1761,126.5923,127.0995,31020.0
2019-06-11 10:30:00,132.86,132.87,132.31,132.41,27260.0,127.1474,127.1569,126.621,126.7167,27260.0
2019-06-11 10:40:00,132.42,132.55,132.16,132.25,16059.0,126.7263,126.8507,126.4775,126.5636,16059.0
2019-06-11 10:50:00,132.28,132.54,132.04,132.47,14848.0,126.5923,126.8411,126.3626,126.7741,14848.0
2019-06-11 11:00:00,132.52,133.05,132.42,132.87,42583.0,126.822,127.3292,126.7263,127.1569,42583.0
2019-06-11 11:10:00,132.86,132.9,132.66,132.8,14213.0,127.1474,127.1857,126.956,127.09,14213.0
2019-06-11 11:20:00,132.79,132.79,132.47,132.55,13951.0,127.0804,127.0804,126.7741,126.8507,13951.0
2019-06-11 11:30:00,132.53,132.79,132.5,132.57,10063.0,126.8316,127.0804,126.8029,126.8698,10063.0
2019-06-11 11:40:00,132.55,132.73,132.18,132.29,23361.0,126.8507,127.023,126.4966,126.6019,23361.0
2019-06-11 11:50:00,132.25,132.26,132.09,132.15,18725.0,126.5636,126.5732,126.4105,126.4679,18725.0
2019-06-11 12:00:00,132.18,132.3,131.8,131.93,25849.0,126.4966,126.6115,126.133,126.2574,25849.0
2019-06-11 12:10:00,131.88,132.02,131.78,131.95,13917.0,126.2095,126.3435,126.1138,126.2765,13917.0
2019-06-11 12:20:00,132.01,132.08,131.9,131.99,13506.0,126.3339,126.4009,126.2287,126.3148,13506.0
2019-06-11 12:30:00,131.97,132.02,131.67,131.96,14649.0,126.2956,126.3435,126.0085,126.2861,14649.0
2019-06-11 12:40:00,131.92,132.03,131.8,131.85,9650.0,126.2478,126.3531,126.133,126.1808,9650.0
2019-06-11 12:50:00,131.87,131.96,131.83,131.96,9791.0,126.1999,126.2861,126.1617,126.2861,9791.0
2019-06-11 13:00:00,131.93,131.99,131.84,131.96,11044.0,126.2574,126.3148,126.1712,126.2861,11044.0
2019-06-11 13:10:00,131.9,132.08,131.88,132.08,9835.0,126.2287,126.4009,126.2095,126.4009,9835.0
2019-06-11 13:20:00,132.05,132.28,132.05,132.28,14478.0,126.3722,126.5923,126.3722,126.5923,14478.0
2019-06-11 13:30:00,132.27,132.41,132.11,132.11,37160.0,126.5827,126.7167,126.4296,126.4296,37160.0
2019-06-11 13:40:00,132.16,132.4,132.08,132.18,22054.0,126.4775,126.7072,126.4009,126.4966,22054.0
2019-06-11 13:50:00,132.2,132.33,132.13,132.32,9701.0,126.5158,126.6402,126.4488,126.6306,9701.0
2019-06-11 14:00:00,132.31,132.67,132.29,132.65,17969.0,126.621,126.9655,126.6019,126.9464,17969.0
2019-06-11 14:10:00,132.61,132.78,132.58,132.75,33497.0,126.9081,127.0708,126.8794,127.0421,33497.0
2019-06-11 14:20:00,132.76,132.8,132.53,132.6,12452.0,127.0517,127.09,126.8316,126.8986,12452.0
2019-06-11 14:30:00,132.58,132.6,132.36,132.36,15610.0,126.8794,126.8986,126.6689,126.6689,15610.0
2019-06-11 14:40:00,132.37,132.52,132.35,132.52,12428.0,126.6784,126.822,126.6593,126.822,12428.0
2019-06-11 14:50:00,132.54,132.72,132.49,132.71,27978.0,126.8411,127.0134,126.7933,127.0038,27978.0
2019-06-11 15:00:00,132.68,132.76,132.52,132.68,22472.0,126.9751,127.0517,126.822,126.9751,22472.0
2019-06-11 15:10:00,132.66,132.75,132.61,132.7,38850.0,126.956,127.0421,126.9081,126.9943,38850.0
2019-06-11 15:20:00,132.71,132.75,132.54,132.67,35211.0,127.0038,127.0421,126.8411,126.9655,35211.0
2019-06-11 15:30:00,132.66,132.7,132.5,132.69,69303.0,126.956,126.9943,126.8029,126.9847,69303.0
2019-06-11 15:40:00,132.69,132.71,132.58,132.67,49213.0,126.9847,127.0038,126.8794,126.9655,49213.0
2019-06-11 15:50:00,132.63,132.66,132.45,132.61,81782.0,126.9273,126.956,126.755,126.9081,81782.0
2019-06-12 09:30:00,132.21,132.87,131.92,132.63,61198.0,126.5253,127.1569,126.2478,126.9273,61198.0
2019-06-12 09:40:00,132.63,132.9,132.28,132.78,21232.0,126.9273,127.1857,126.5923,127.0708,21232.0
2019-06-12 09:50:00,132.74,132.75,132.03,132.34,21456.0,127.0325,127.0421,126.3531,126.6497,21456.0
2019-06-12 10:00:00,132.34,132.34,132.06,132.23,13351.0,126.6497,126.6497,126.3818,126.5445,13351.0
2019-06-12 10:10:00,132.22,132.3,131.97,132.27,12918.0,126.5349,126.6115,126.2956,126.5827,12918.0
2019-06-12 10:20:00,132.24,132.69,132.24,132.54,18850.0,126.554,126.9847,126.554,126.8411,18850.0
2019-06-12 10:30:00,132.61,132.77,132.33,132.69,20501.0,126.9081,127.0612,126.6402,126.9847,20501.0
2019-06-12 10:40:00,132.74,132.91,132.51,132.8,21182.0,127.0325,127.1952,126.8124,127.09,21182.0
2019-06-12 10:50:00,132.79,132.99,132.73,132.75,15973.0,127.0804,127.2718,127.023,127.0421,15973.0
2019-06-12 11:00:00,132.7,132.93,132.7,132.84,13041.0,126.9943,127.2144,126.9943,127.1282,13041.0
2019-06-12 11:10:00,132.87,132.95,132.79,132.93,14162.0,127.1569,127.2335,127.0804,127.2144,14162.0
2019-06-12 11:20:00,132.92,133.08,132.69,133.02,13234.0,127.2048,127.3579,126.9847,127.3005,13234.0
2019-06-12 11:30:00,133.03,133.18,132.92,132.92,13556.0,127.3101,127.4536,127.2048,127.2048,13556.0
2019-06-12 11:40:00,132.92,133.05,132.7,132.72,11495.0,127.2048,127.3292,126.9943,127.0134,11495.0
2019-06-12 11:50:00,132.7,132.81,132.63,132.78,7462.0,126.9943,127.0995,126.9273,127.0708,7462.0
2019-06-12 12:00:00,132.75,133.01,132.74,132.95,15418.0,127.0421,127.2909,127.0325,127.2335,15418.0
2019-06-12 12:10:00,132.9,133.22,132.9,133.19,11611.0,127.1857,127.4919,127.1857,127.4632,11611.0
2019-06-12 12:20:00,133.19,133.69,133.16,133.58,12029.0,127.4632,127.9417,127.4345,127.8364,12029.0
2019-06-12 12:30:00,133.57,133.63,133.19,133.19,8781.0,127.8269,127.8843,127.4632,127.4632,8781.0
2019-06-12 12:40:00,133.27,133.39,133.21,133.36,4804.0,127.5398,127.6546,127.4823,127.6259,4804.0
2019-06-12 12:50:00,133.43,133.63,133.34,133.34,4622.0,127.6929,127.8843,127.6067,127.6067,4622.0
2019-06-12 13:00:00,133.32,133.42,133.21,133.26,4622.0,127.5876,127.6833,127.4823,127.5302,4622.0
2019-06-12 13:10:00,133.27,133.27,133.07,133.15,7500.0,127.5398,127.5398,127.3483,127.4249,7500.0
2019-06-12 13:20:00,133.2,133.39,133.16,133.39,4944.0,127.4728,127.6546,127.4345,127.6546,4944.0
2019-06-12 13:30:00,133.4,133.53,133.34,133.47,13755.0,127.6642,127.7886,127.6067,127.7312,13755.0
2019-06-12 13:40:00,133.5,133.58,133.38,133.44,11890.0,127.7599,127.8364,127.645,127.7024,11890.0
2019-06-12 13:50:00,133.45,133.77,133.45,133.77,19334.0,127.712,128.0183,127.712,128.0183,19334.0
2019-06-12 14:00:00,133.77,134.01,133.58,133.59,48793.0,128.0183,128.2479,127.8364,127.846,48793.0
2019-06-12 14:10:00,133.62,133.78,133.62,133.75,10745.0,127.8747,128.0278,127.8747,127.9991,10745.0
2019-06-12 14:20:00,133.78,133.98,133.77,133.92,14004.0,128.0278,128.2192,128.0183,128.1618,14004.0
2019-06-12 14:30:00,133.91,134.05,133.84,134.05,19568.0,128.1522,128.2862,128.0852,128.2862,19568.0
2019-06-12 14:40:00,134.04,134.19,133.87,133.93,42315.0,128.2766,128.4202,128.114,128.1714,42315.0
2019-06-12 14:50:00,133.95,134.06,133.78,133.78,10394.0,128.1905,128.2958,128.0278,128.0278,10394.0
2019-06-12 15:00:00,133.81,133.81,133.53,133.59,9384.0,128.0565,128.0565,127.7886,127.846,9384.0
2019-06-12 15:10:00,133.57,133.69,133.49,133.66,11694.0,127.8269,127.9417,127.7503,127.913,11694.0
2019-06-12 15:20:00,133.63,133.7,133.47,133.68,14428.0,127.8843,127.9513,127.7312,127.9321,14428.0
2019-06-12 15:30:00,133.64,133.74,133.57,133.71,15421.0,127.8938,127.9895,127.8269,127.9608,15421.0
2019-06-12 15:40:00,133.7,133.7,133.54,133.67,33399.0,127.9513,127.9513,127.7981,127.9226,33399.0
2019-06-12 15:50:00,133.64,134.03,133.52,134.03,100265.0,127.8938,128.2671,127.779,128.2671,100265.0
2019-06-13 09:30:00,134.47,134.47,133.9,134.39,22247.0,128.6882,128.6882,128.1427,128.6116,22247.0
2019-06-13 09:40:00,134.27,134.88,134.27,134.41,10663.0,128.4968,129.0805,128.4968,128.6307,10663.0
2019-06-13 09:50:00,134.4,134.8,134.26,134.6,13905.0,128.6212,129.004,128.4872,128.8126,13905.0
2019-06-13 10:00:00,134.63,134.63,133.35,133.38,6453.0,128.8413,128.8413,127.6163,127.645,6453.0
2019-06-13 10:10:00,133.43,133.89,133.43,133.72,10736.0,127.6929,128.1331,127.6929,127.9704,10736.0
2019-06-13 10:20:00,133.77,133.85,133.62,133.85,9156.0,128.0183,128.0948,127.8747,128.0948,9156.0
2019-06-13 10:30:00,133.88,133.96,133.21,133.45,10205.0,128.1235,128.2001,127.4823,127.712,10205.0
2019-06-13 10:40:00,133.42,133.44,133.11,133.23,6636.0,127.6833,127.7024,127.3866,127.5015,6636.0
2019-06-13 10:50:00,133.11,133.45,133.02,133.26,11322.0,127.3866,127.712,127.3005,127.5302,11322.0
2019-06-13 11:00:00,133.26,133.95,133.25,133.5,12650.0,127.5302,128.1905,127.5206,127.7599,12650.0
2019-06-13 11:10:00,133.44,133.48,133.04,133.14,10643.0,127.7024,127.7407,127.3196,127.4153,10643.0
2019-06-13 11:20:00,133.15,133.26,133.01,133.2,9027.0,127.4249,127.5302,127.2909,127.4728,9027.0
2019-06-13 11:30:00,133.19,133.65,133.17,133.65,10724.0,127.4632,127.9034,127.4441,127.9034,10724.0
2019-06-13 11:40:00,133.65,133.93,133.65,133.92,8817.0,127.9034,128.1714,127.9034,128.1618,8817.0
2019-06-13 11:50:00,133.92,133.92,133.44,133.44,3607.0,128.1618,128.1618,127.7024,127.7024,3607.0
2019-06-13 12:00:00,133.51,133.7,133.48,133.52,7508.0,127.7694,127.9513,127.7407,127.779,7508.0
2019-06-13 12:10:00,133.52,133.89,133.52,133.85,9582.0,127.779,128.1331,127.779,128.0948,9582.0
2019-06-13 12:20:00,133.84,133.87,133.75,133.77,12402.0,128.0852,128.114,127.9991,128.0183,12402.0
2019-06-13 12:30:00,133.72,133.77,133.58,133.58,3100.0,127.9704,128.0183,127.8364,127.8364,3100.0
2019-06-13 12:40:00,133.56,133.93,133.54,133.87,6344.0,127.8173,128.1714,127.7981,128.114,6344.0
2019-06-13 12:50:00,133.89,133.95,133.84,133.94,7141.0,128.1331,128.1905,128.0852,128.1809,7141.0
2019-06-13 13:00:00,133.97,134.19,133.85,133.97,5201.0,128.2097,128.4202,128.0948,128.2097,5201.0
2019-06-13 13:10:00,133.99,134.23,133.88,134.13,10135.0,128.2288,128.4585,128.1235,128.3628,10135.0
2019-06-13 13:20:00,134.13,134.28,134.08,134.25,4729.0,128.3628,128.5063,128.3149,128.4776,4729.0
2019-06-13 13:30:00,134.25,134.32,134.06,134.1,4417.0,128.4776,128.5446,128.2958,128.3341,4417.0
2019-06-13 13:40:00,134.03,134.13,133.88,134.13,6847.0,128.2671,128.3628,128.1235,128.3628,6847.0
2019-06-13 13:50:00,134.13,134.13,133.79,133.79,7838.0,128.3628,128.3628,128.0374,128.0374,7838.0
2019-06-13 14:00:00,133.78,133.99,133.69,133.91,6682.0,128.0278,128.2288,127.9417,128.1522,6682.0
2019-06-13 14:10:00,133.87,134.14,133.81,133.94,6125.0,128.114,128.3723,128.0565,128.1809,6125.0
2019-06-13 14:20:00,134.03,134.13,133.92,134.1,11552.0,128.2671,128.3628,128.1618,128.3341,11552.0
2019-06-13 14:30:00,134.1,134.18,133.88,133.96,6140.0,128.3341,128.4106,128.1235,128.2001,6140.0
2019-06-13 14:40:00,133.94,134.09,133.83,133.97,4022.0,128.1809,128.3245,128.0757,128.2097,4022.0
2019-06-13 14:50:00,134.01,134.15,133.98,134.05,4863.0,128.2479,128.3819,128.2192,128.2862,4863.0
2019-06-13 15:00:00,134.04,134.07,133.91,134.07,7766.0,128.2766,128.3054,128.1522,128.3054,7766.0
2019-06-13 15:10:00,134.09,134.25,134.02,134.15,11111.0,128.3245,128.4776,128.2575,128.3819,11111.0
2019-06-13 15:20:00,134.15,134.48,134.14,134.39,12744.0,128.3819,128.6977,128.3723,128.6116,12744.0
2019-06-13 15:30:00,134.38,134.45,134.27,134.41,14854.0,128.602,128.669,128.4968,128.6307,14854.0
2019-06-13 15:40:00,134.43,134.48,134.25,134.37,21202.0,128.6499,128.6977,128.4776,128.5925,21202.0
2019-06-13 15:50:00,134.36,134.89,134.27,134.85,73825.0,128.5829,129.0901,128.4968,129.0518,73825.0
2019-06-14 09:30:00,135.0,135.01,134.17,134.6,57347.0,129.1954,129.2049,128.4011,128.8126,57347.0
2019-06-14 09:40:00,134.65,134.83,134.41,134.72,23373.0,128.8604,129.0327,128.6307,128.9274,23373.0
2019-06-14 09:50:00,134.7,134.9,133.97,134.84,11640.0,128.9083,129.0997,128.2097,129.0422,11640.0
2019-06-14 10:00:00,134.85,134.9,134.14,134.46,25802.0,129.0518,129.0997,128.3723,128.6786,25802.0
2019-06-14 10:10:00,134.52,134.52,133.99,133.99,7042.0,128.736,128.736,128.2288,128.2288,7042.0
2019-06-14 10:20:00,134.01,134.33,133.99,134.27,6146.0,128.2479,128.5542,128.2288,128.4968,6146.0
2019-06-14 10:30:00,134.27,134.28,134.04,134.04,15008.0,128.4968,128.5063,128.2766,128.2766,15008.0
2019-06-14 10:40:00,134.04,134.07,133.8,133.92,5625.0,128.2766,128.3054,128.047,128.1618,5625.0
2019-06-14 10:50:00,133.95,134.1,133.75,133.99,7038.0,128.1905,128.3341,127.9991,128.2288,7038.0
2019-06-14 11:00:00,133.98,134.02,133.46,133.46,4510.0,128.2192,128.2575,127.7216,127.7216,4510.0
2019-06-14 11:10:00,133.41,133.62,133.39,133.46,13445.0,127.6737,127.8747,127.6546,127.7216,13445.0
2019-06-14 11:20:00,133.39,133.59,133.37,133.59,5868.0,127.6546,127.846,127.6355,127.846,5868.0
2019-06-14 11:30:00,133.62,133.87,133.49,133.83,4300.0,127.8747,128.114,127.7503,128.0757,4300.0
2019-06-14 11:40:00,133.83,133.89,133.73,133.89,4326.0,128.0757,128.1331,127.98,128.1331,4326.0
2019-06-14 11:50:00,133.95,134.1,133.85,133.92,11521.0,128.1905,128.3341,128.0948,128.1618,11521.0
2019-06-14 12:00:00,133.88,133.91,133.76,133.87,27750.0,128.1235,128.1522,128.0087,128.114,27750.0
2019-06-14 12:10:00,133.88,133.92,133.8,133.8,12200.0,128.1235,128.1618,128.047,128.047,12200.0
2019-06-14 12:20:00,133.88,133.93,133.79,133.85,3900.0,128.1235,128.1714,128.0374,128.0948,3900.0
2019-06-14 12:30:00,133.83,133.87,133.72,133.74,6244.0,128.0757,128.114,127.9704,127.9895,6244.0
2019-06-14 12:40:00,133.68,133.76,133.47,133.47,1900.0,127.9321,128.0087,127.7312,127.7312,1900.0
2019-06-14 12:50:00,133.54,133.74,133.46,133.74,4985.0,127.7981,127.9895,127.7216,127.9895,4985.0
2019-06-14 13:00:00,133.7,133.74,133.56,133.72,2449.0,127.9513,127.9895,127.8173,127.9704,2449.0
2019-06-14 13:10:00,133.66,133.69,133.47,133.48,2737.0,127.913,127.9417,127.7312,127.7407,2737.0
2019-06-14 13:20:00,133.51,133.61,133.43,133.48,5316.0,127.7694,127.8651,127.6929,127.7407,5316.0
2019-06-14 13:30:00,133.54,133.69,133.52,133.64,2930.0,127.7981,127.9417,127.779,127.8938,2930.0
2019-06-14 13:40:00,133.64,133.64,133.5,133.55,3612.0,127.8938,127.8938,127.7599,127.8077,3612.0
2019-06-14 13:50:00,133.55,133.81,133.54,133.74,22086.0,127.8077,128.0565,127.7981,127.9895,22086.0
2019-06-14 14:00:00,133.76,133.78,133.61,133.61,8811.0,128.0087,128.0278,127.8651,127.8651,8811.0
2019-06-14 14:10:00,133.51,134.9,133.51,133.75,29666.0,127.7694,129.0997,127.7694,127.9991,29666.0
2019-06-14 14:20:00,133.75,133.82,133.61,133.69,4500.0,127.9991,128.0661,127.8651,127.9417,4500.0
2019-06-14 14:30:00,133.68,133.75,133.5,133.53,5753.0,127.9321,127.9991,127.7599,127.7886,5753.0
2019-06-14 14:40:00,133.52,133.55,133.44,133.44,20987.0,127.779,127.8077,127.7024,127.7024,20987.0
2019-06-14 14:50:00,133.46,133.48,133.21,133.26,14413.0,127.7216,127.7407,127.4823,127.5302,14413.0
2019-06-14 15:00:00,133.26,133.28,133.05,133.22,13773.0,127.5302,127.5493,127.3292,127.4919,13773.0
2019-06-14 15:10:00,133.21,133.38,133.02,133.31,24474.0,127.4823,127.645,127.3005,127.578,24474.0
2019-06-14 15:20:00,133.35,133.41,133.28,133.36,31808.0,127.6163,127.6737,127.5493,127.6259,31808.0
2019-06-14 15:30:00,133.36,133.5,133.27,133.27,28382.0,127.6259,127.7599,127.5398,127.5398,28382.0
2019-06-14 15:40:00,133.24,133.25,133.07,133.07,33431.0,127.511,127.5206,127.3483,127.3483,33431.0
2019-06-14 15:50:00,133.07,133.41,133.06,133.19,94570.0,127.3483,127.6737,127.3388,127.4632,94570.0
2019-06-17 09:30:00,133.84,134.09,132.2,132.58,15796.0,128.0852,128.3245,126.5158,126.8794,15796.0
2019-06-17 09:40:00,132.58,132.8,132.2,132.39,14644.0,126.8794,127.09,126.5158,126.6976,14644.0
2019-06-17 09:50:00,132.42,132.76,132.25,132.48,23830.0,126.7263,127.0517,126.5636,126.7837,23830.0
2019-06-17 10:00:00,132.53,133.0,132.4,132.94,7255.0,126.8316,127.2814,126.7072,127.2239,7255.0
2019-06-17 10:10:00,133.01,133.01,132.43,132.63,11995.0,127.2909,127.2909,126.7359,126.9273,11995.0
2019-06-17 10:20:00,132.65,132.93,132.64,132.73,11488.0,126.9464,127.2144,126.9368,127.023,11488.0
2019-06-17 10:30:00,132.74,133.17,132.74,133.1,9358.0,127.0325,127.4441,127.0325,127.3771,9358.0
2019-06-17 10:40:00,133.19,133.23,132.98,133.15,10289.0,127.4632,127.5015,127.2622,127.4249,10289.0
2019-06-17 10:50:00,133.16,133.21,133.0,133.06,9640.0,127.4345,127.4823,127.2814,127.3388,9640.0
2019-06-17 11:00:00,133.08,133.31,132.98,133.07,8447.0,127.3579,127.578,127.2622,127.3483,8447.0
2019-06-17 11:10:00,133.1,133.39,133.03,133.37,18972.0,127.3771,127.6546,127.3101,127.6355,18972.0
2019-06-17 11:20:00,133.42,133.66,133.28,133.39,6776.0,127.6833,127.913,127.5493,127.6546,6776.0
2019-06-17 11:30:00,133.43,133.6,133.35,133.56,6180.0,127.6929,127.8556,127.6163,127.8173,6180.0
2019-06-17 11:40:00,133.56,133.74,133.55,133.72,10458.0,127.8173,127.9895,127.8077,127.9704,10458.0
2019-06-17 11:50:00,133.75,133.8,133.63,133.75,6755.0,127.9991,128.047,127.8843,127.9991,6755.0
2019-06-17 12:00:00,133.71,133.83,133.66,133.75,8540.0,127.9608,128.0757,127.913,127.9991,8540.0
2019-06-17 12:10:00,133.75,133.98,133.7,133.85,6221.0,127.9991,128.2192,127.9513,128.0948,6221.0
2019-06-17 12:20:00,133.9,133.91,133.8,133.85,10765.0,128.1427,128.1522,128.047,128.0948,10765.0
2019-06-17 12:30:00,133.86,133.94,133.77,133.87,21522.0,128.1044,128.1809,128.0183,128.114,21522.0
2019-06-17 12:40:00,133.87,133.9,133.7,133.75,7264.0,128.114,128.1427,127.9513,127.9991,7264.0
2019-06-17 12:50:00,133.72,133.73,133.59,133.7,4280.0,127.9704,127.98,127.846,127.9513,4280.0
2019-06-17 13:00:00,133.66,133.82,133.63,133.78,5103.0,127.913,128.0661,127.8843,128.0278,5103.0
2019-06-17 13:10:00,133.74,133.89,133.72,133.87,23206.0,127.9895,128.1331,127.9704,128.114,23206.0
2019-06-17 13:20:00,133.87,133.89,133.74,133.84,6976.0,128.114,128.1331,127.9895,128.0852,6976.0
2019-06-17 13:30:00,133.81,133.81,133.66,133.73,9411.0,128.0565,128.0565,127.913,127.98,9411.0
2019-06-17 13:40:00,133.71,134.02,133.71,133.9,21624.0,127.9608,128.2575,127.9608,128.1427,21624.0
2019-06-17 13:50:00,133.93,133.98,133.9,133.9,5049.0,128.1714,128.2192,128.1427,128.1427,5049.0
2019-06-17 14:00:00,133.9,133.98,133.81,133.84,6425.0,128.1427,128.2192,128.0565,128.0852,6425.0
2019-06-17 14:10:00,133.86,133.98,133.84,133.95,6576.0,128.1044,128.2192,128.0852,128.1905,6576.0
2019-06-17 14:20:00,133.95,133.97,133.81,133.83,10649.0,128.1905,128.2097,128.0565,128.0757,10649.0
2019-06-17 14:30:00,133.85,133.89,133.74,133.87,7694.0,128.0948,128.1331,127.9895,128.114,7694.0
2019-06-17 14:40:00,133.87,134.06,133.86,133.97,34080.0,128.114,128.2958,128.1044,128.2097,34080.0
2019-06-17 14:50:00,134.0,134.0,133.86,133.9,22154.0,128.2384,128.2384,128.1044,128.1427,22154.0
2019-06-17 15:00:00,133.91,134.0,133.88,133.92,19427.0,128.1522,128.2384,128.1235,128.1618,19427.0
2019-06-17 15:10:00,133.92,133.96,133.84,133.86,15628.0,128.1618,128.2001,128.0852,128.1044,15628.0
2019-06-17 15:20:00,133.84,133.88,133.74,133.77,8353.0,128.0852,128.1235,127.9895,128.0183,8353.0
2019-06-17 15:30:00,133.74,133.8,133.59,133.7,26185.0,127.9895,128.047,127.846,127.9513,26185.0
2019-06-17 15:40:00,133.71,133.86,133.65,133.78,27533.0,127.9608,128.1044,127.9034,128.0278,27533.0
2019-06-17 15:50:00,133.79,133.93,133.64,133.83,99241.0,128.0374,128.1714,127.8938,128.0757,99241.0
2019-06-18 09:30:00,135.17,135.17,133.92,134.6,36615.0,129.3581,129.3581,128.1618,128.8126,36615.0
2019-06-18 09:40:00,134.63,135.07,134.56,134.86,28957.0,128.8413,129.2624,128.7743,129.0614,28957.0
2019-06-18 09:50:00,134.91,134.91,134.49,134.5,40437.0,129.1092,129.1092,128.7073,128.7169,40437.0
2019-06-18 10:00:00,134.5,134.84,134.44,134.53,34908.0,128.7169,129.0422,128.6594,128.7456,34908.0
2019-06-18 10:10:00,134.53,134.62,134.13,134.29,30359.0,128.7456,128.8317,128.3628,128.5159,30359.0
2019-06-18 10:20:00,134.29,134.51,134.15,134.51,9345.0,128.5159,128.7264,128.3819,128.7264,9345.0
2019-06-18 10:30:00,134.58,134.71,134.43,134.43,9436.0,128.7934,128.9178,128.6499,128.6499,9436.0
2019-06-18 10:40:00,134.44,134.55,134.36,134.5,46679.0,128.6594,128.7647,128.5829,128.7169,46679.0
2019-06-18 10:50:00,134.51,134.6,134.23,134.45,11049.0,128.7264,128.8126,128.4585,128.669,11049.0
2019-06-18 11:00:00,134.44,134.56,134.31,134.46,10592.0,128.6594,128.7743,128.535,128.6786,10592.0
2019-06-18 11:10:00,134.5,134.53,134.36,134.38,11265.0,128.7169,128.7456,128.5829,128.602,11265.0
2019-06-18 11:20:00,134.37,134.52,134.09,134.23,16903.0,128.5925,128.736,128.3245,128.4585,16903.0
2019-06-18 11:30:00,134.3,134.39,134.17,134.22,6604.0,128.5255,128.6116,128.4011,128.4489,6604.0
2019-06-18 11:40:00,134.25,134.3,133.79,133.79,4555.0,128.4776,128.5255,128.0374,128.0374,4555.0
2019-06-18 11:50:00,133.75,133.86,133.67,133.69,6504.0,127.9991,128.1044,127.9226,127.9417,6504.0
2019-06-18 12:00:00,133.72,134.03,133.7,133.87,18453.0,127.9704,128.2671,127.9513,128.114,18453.0
2019-06-18 12:10:00,133.88,133.93,133.72,133.74,4432.0,128.1235,128.1714,127.9704,127.9895,4432.0
2019-06-18 12:20:00,133.79,134.28,133.79,134.28,6376.0,128.0374,128.5063,128.0374,128.5063,6376.0
2019-06-18 12:30:00,134.18,134.24,134.01,134.12,6260.0,128.4106,128.468,128.2479,128.3532,6260.0
2019-06-18 12:40:00,134.07,134.09,133.82,133.98,4459.0,128.3054,128.3245,128.0661,128.2192,4459.0
2019-06-18 12:50:00,133.99,134.09,133.96,134.08,4062.0,128.2288,128.3245,128.2001,128.3149,4062.0
2019-06-18 13:00:00,134.02,134.09,133.82,133.88,9800.0,128.2575,128.3245,128.0661,128.1235,9800.0
2019-06-18 13:10:00,133.84,134.19,133.83,133.98,9932.0,128.0852,128.4202,128.0757,128.2192,9932.0
2019-06-18 13:20:00,133.97,134.19,133.96,134.09,6589.0,128.2097,128.4202,128.2001,128.3245,6589.0
2019-06-18 13:30:00,134.13,134.13,133.98,134.12,7230.0,128.3628,128.3628,128.2192,128.3532,7230.0
2019-06-18 13:40:00,134.19,134.19,134.04,134.05,3960.0,128.4202,128.4202,128.2766,128.2862,3960.0
2019-06-18 13:50:00,134.01,134.04,133.81,133.85,9323.0,128.2479,128.2766,128.0565,128.0948,9323.0
2019-06-18 14:00:00,133.9,133.91,133.58,133.72,16308.0,128.1427,128.1522,127.8364,127.9704,16308.0
2019-06-18 14:10:00,133.69,133.75,133.58,133.59,8729.0,127.9417,127.9991,127.8364,127.846,8729.0
2019-06-18 14:20:00,133.58,133.6,133.51,133.54,19658.0,127.8364,127.8556,127.7694,127.7981,19658.0
2019-06-18 14:30:00,133.54,133.8,133.53,133.7,11208.0,127.7981,128.047,127.7886,127.9513,11208.0
2019-06-18 14:40:00,133.7,133.74,133.36,133.51,15627.0,127.9513,127.9895,127.6259,127.7694,15627.0
2019-06-18 14:50:00,133.52,133.58,133.26,133.4,17343.0,127.779,127.8364,127.5302,127.6642,17343.0
2019-06-18 15:00:00,133.35,133.38,133.15,133.26,15749.0,127.6163,127.645,127.4249,127.5302,15749.0
2019-06-18 15:10:00,133.27,133.37,133.22,133.34,20456.0,127.5398,127.6355,127.4919,127.6067,20456.0
2019-06-18 15:20:00,133.39,133.47,133.25,133.47,14854.0,127.6546,127.7312,127.5206,127.7312,14854.0
2019-06-18 15:30:00,133.44,133.47,133.17,133.28,24130.0,127.7024,127.7312,127.4441,127.5493,24130.0
2019-06-18 15:40:00,133.22,133.43,133.17,133.32,26803.0,127.4919,127.6929,127.4441,127.5876,26803.0
2019-06-18 15:50:00,133.31,133.5,132.95,133.46,83958.0,127.578,127.7599,127.2335,127.7216,83958.0
2019-06-19 09:30:00,133.77,133.98,133.12,133.9,23265.0,128.0183,128.2192,127.3962,128.1427,23265.0
2019-06-19 09:40:00,133.85,134.45,133.84,134.19,17784.0,128.0948,128.669,128.0852,128.4202,17784.0
2019-06-19 09:50:00,134.19,134.64,133.88,134.37,43349.0,128.4202,128.8508,128.1235,128.5925,43349.0
2019-06-19 10:00:00,134.37,134.94,134.29,134.83,13657.0,128.5925,129.1379,128.5159,129.0327,13657.0
2019-06-19 10:10:00,134.8,135.08,134.72,134.97,22272.0,129.004,129.2719,128.9274,129.1667,22272.0
2019-06-19 10:20:00,134.86,135.12,134.86,135.0,24066.0,129.0614,129.3102,129.0614,129.1954,24066.0
2019-06-19 10:30:00,135.07,135.15,134.73,135.03,25656.0,129.2624,129.3389,128.937,129.2241,25656.0
2019-06-19 10:40:00,135.03,135.06,134.75,134.79,22420.0,129.2241,129.2528,128.9561,128.9944,22420.0
2019-06-19 10:50:00,134.75,134.79,134.45,134.76,20815.0,128.9561,128.9944,128.669,128.9657,20815.0
2019-06-19 11:00:00,134.72,135.06,134.71,135.03,10594.0,128.9274,129.2528,128.9178,129.2241,10594.0
2019-06-19 11:10:00,135.03,135.06,134.84,134.84,21033.0,129.2241,129.2528,129.0422,129.0422,21033.0
2019-06-19 11:20:00,134.85,134.91,134.59,134.63,11589.0,129.0518,129.1092,128.803,128.8413,11589.0
2019-06-19 11:30:00,134.7,134.81,134.58,134.58,14416.0,128.9083,129.0135,128.7934,128.7934,14416.0
2019-06-19 11:40:00,134.63,134.8,134.59,134.66,8441.0,128.8413,129.004,128.803,128.87,8441.0
2019-06-19 11:50:00,134.69,134.7,134.56,134.64,11032.0,128.8987,128.9083,128.7743,128.8508,11032.0
2019-06-19 12:00:00,134.64,134.65,134.33,134.65,18346.0,128.8508,128.8604,128.5542,128.8604,18346.0
2019-06-19 12:10:00,134.68,134.76,134.61,134.68,11334.0,128.8891,128.9657,128.8221,128.8891,11334.0
2019-06-19 12:20:00,134.64,134.76,134.53,134.72,16696.0,128.8508,128.9657,128.7456,128.9274,16696.0
2019-06-19 12:30:00,134.72,134.77,134.51,134.72,26086.0,128.9274,128.9753,128.7264,128.9274,26086.0
2019-06-19 12:40:00,134.71,134.79,134.67,134.69,15909.0,128.9178,128.9944,128.8796,128.8987,15909.0
2019-06-19 12:50:00,134.69,134.77,134.51,134.51,5326.0,128.8987,128.9753,128.7264,128.7264,5326.0
2019-06-19 13:00:00,134.5,134.57,134.43,134.56,6054.0,128.7169,128.7839,128.6499,128.7743,6054.0
2019-06-19 13:10:00,134.57,134.66,134.52,134.59,8074.0,128.7839,128.87,128.736,128.803,8074.0
2019-06-19 13:20:00,134.6,134.64,134.56,134.63,3784.0,128.8126,128.8508,128.7743,128.8413,3784.0
2019-06-19 13:30:00,134.64,134.71,134.59,134.59,3894.0,128.8508,128.9178,128.803,128.803,3894.0
2019-06-19 13:40:00,134.54,134.61,134.5,134.6,4132.0,128.7551,128.8221,128.7169,128.8126,4132.0
2019-06-19 13:50:00,134.6,134.64,134.47,134.59,6783.0,128.8126,128.8508,128.6882,128.803,6783.0
2019-06-19 14:00:00,134.66,134.96,134.32,134.62,27140.0,128.87,129.1571,128.5446,128.8317,27140.0
2019-06-19 14:10:00,134.66,134.71,134.55,134.7,16427.0,128.87,128.9178,128.7647,128.9083,16427.0
2019-06-19 14:20:00,134.69,134.74,134.33,134.61,20159.0,128.8987,128.9465,128.5542,128.8221,20159.0
2019-06-19 14:30:00,134.67,134.86,134.49,134.49,18795.0,128.8796,129.0614,128.7073,128.7073,18795.0
2019-06-19 14:40:00,134.45,134.69,134.4,134.44,13170.0,128.669,128.8987,128.6212,128.6594,13170.0
2019-06-19 14:50:00,134.46,134.68,134.4,134.45,16330.0,128.6786,128.8891,128.6212,128.669,16330.0
2019-06-19 15:00:00,134.5,134.78,134.5,134.67,21727.0,128.7169,128.9848,128.7169,128.8796,21727.0
2019-06-19 15:10:00,134.64,134.99,134.53,134.99,28279.0,128.8508,129.1858,128.7456,129.1858,28279.0
2019-06-19 15:20:00,134.96,135.06,134.79,135.02,24702.0,129.1571,129.2528,128.9944,129.2145,24702.0
2019-06-19 15:30:00,135.06,135.17,134.78,134.87,35482.0,129.2528,129.3581,128.9848,129.071,35482.0
2019-06-19 15:40:00,134.83,135.35,134.8,135.28,32990.0,129.0327,129.5303,129.004,129.4633,32990.0
2019-06-19 15:50:00,135.25,135.31,134.79,134.92,65839.0,129.4346,129.492,128.9944,129.1188,65839.0
2019-06-20 09:30:00,135.75,135.75,133.6,133.6,23677.0,129.9131,129.9131,127.8556,127.8556,23677.0
2019-06-20 09:40:00,133.55,134.14,133.52,134.07,22840.0,127.8077,128.3723,127.779,128.3054,22840.0
2019-06-20 09:50:00,133.91,134.18,133.61,134.18,6545.0,128.1522,128.4106,127.8651,128.4106,6545.0
2019-06-20 10:00:00,134.28,134.36,133.86,134.03,10223.0,128.5063,128.5829,128.1044,128.2671,10223.0
2019-06-20 10:10:00,134.03,134.15,133.86,133.9,11786.0,128.2671,128.3819,128.1044,128.1427,11786.0
2019-06-20 10:20:00,133.9,134.1,133.87,133.97,19617.0,128.1427,128.3341,128.114,128.2097,19617.0
2019-06-20 10:30:00,133.94,133.98,133.37,133.42,14520.0,128.1809,128.2192,127.6355,127.6833,14520.0
2019-06-20 10:40:00,133.42,133.47,132.99,133.14,25344.0,127.6833,127.7312,127.2718,127.4153,25344.0
2019-06-20 10:50:00,133.18,133.3,133.1,133.21,28337.0,127.4536,127.5685,127.3771,127.4823,28337.0
2019-06-20 11:00:00,133.22,133.45,133.17,133.17,23708.0,127.4919,127.712,127.4441,127.4441,23708.0
2019-06-20 11:10:00,133.19,133.28,133.16,133.26,7383.0,127.4632,127.5493,127.4345,127.5302,7383.0
2019-06-20 11:20:00,133.3,133.63,133.28,133.32,25811.0,127.5685,127.8843,127.5493,127.5876,25811.0
2019-06-20 11:30:00,133.33,133.54,133.33,133.48,12601.0,127.5972,127.7981,127.5972,127.7407,12601.0
2019-06-20 11:40:00,133.52,133.64,133.44,133.6,18691.0,127.779,127.8938,127.7024,127.8556,18691.0
2019-06-20 11:50:00,133.62,133.8,133.36,133.36,8008.0,127.8747,128.047,127.6259,127.6259,8008.0
2019-06-20 12:00:00,133.36,133.37,133.01,133.09,22098.0,127.6259,127.6355,127.2909,127.3675,22098.0
2019-06-20 12:10:00,133.06,133.23,133.04,133.14,13652.0,127.3388,127.5015,127.3196,127.4153,13652.0
2019-06-20 12:20:00,133.14,133.37,133.07,133.21,6302.0,127.4153,127.6355,127.3483,127.4823,6302.0
2019-06-20 12:30:00,133.2,133.24,133.07,133.09,7382.0,127.4728,127.511,127.3483,127.3675,7382.0
2019-06-20 12:40:00,133.09,133.23,133.06,133.17,16606.0,127.3675,127.5015,127.3388,127.4441,16606.0
2019-06-20 12:50:00,133.18,133.26,132.96,133.17,7400.0,127.4536,127.5302,127.2431,127.4441,7400.0
2019-06-20 13:00:00,133.24,133.31,133.19,133.26,3805.0,127.511,127.578,127.4632,127.5302,3805.0
2019-06-20 13:10:00,133.23,133.37,133.16,133.37,5182.0,127.5015,127.6355,127.4345,127.6355,5182.0
2019-06-20 13:20:00,133.37,133.64,133.31,133.63,8276.0,127.6355,127.8938,127.578,127.8843,8276.0
2019-06-20 13:30:00,133.64,133.77,133.58,133.68,4380.0,127.8938,128.0183,127.8364,127.9321,4380.0
2019-06-20 13:40:00,133.69,133.83,133.65,133.82,6314.0,127.9417,128.0757,127.9034,128.0661,6314.0
2019-06-20 13:50:00,133.81,133.9,133.73,133.74,10251.0,128.0565,128.1427,127.98,127.9895,10251.0
2019-06-20 14:00:00,133.69,133.76,133.45,133.67,8295.0,127.9417,128.0087,127.712,127.9226,8295.0
2019-06-20 14:10:00,133.64,133.91,133.62,133.88,8308.0,127.8938,128.1522,127.8747,128.1235,8308.0
2019-06-20 14:20:00,133.89,133.93,133.74,133.82,9625.0,128.1331,128.1714,127.9895,128.0661,9625.0
2019-06-20 14:30:00,133.79,134.1,133.78,134.04,11985.0,128.0374,128.3341,128.0278,128.2766,11985.0
2019-06-20 14:40:00,134.03,134.13,133.97,134.04,24193.0,128.2671,128.3628,128.2097,128.2766,24193.0
2019-06-20 14:50:00,134.0,134.0,133.83,133.87,10303.0,128.2384,128.2384,128.0757,128.114,10303.0
2019-06-20 15:00:00,133.87,133.87,133.64,133.83,14386.0,128.114,128.114,127.8938,128.0757,14386.0
2019-06-20 15:10:00,133.83,133.94,133.79,133.8,21300.0,128.0757,128.1809,128.0374,128.047,21300.0
2019-06-20 15:20:00,133.8,133.92,133.76,133.83,15510.0,128.047,128.1618,128.0087,128.0757,15510.0
2019-06-20 15:30:00,133.83,134.04,133.83,133.99,22829.0,128.0757,128.2766,128.0757,128.2288,22829.0
2019-06-20 15:40:00,134.03,134.29,134.03,134.25,20697.0,128.2671,128.5159,128.2671,128.4776,20697.0
2019-06-20 15:50:00,134.26,134.59,134.19,134.45,64929.0,128.4872,128.803,128.4202,128.669,64929.0
2019-06-21 09:30:00,134.45,134.45,133.18,133.18,145797.0,128.669,128.669,127.4536,127.4536,145797.0
2019-06-21 09:40:00,133.21,133.41,132.89,132.96,15407.0,127.4823,127.6737,127.1761,127.2431,15407.0
2019-06-21 09:50:00,132.81,133.26,132.66,133.19,18527.0,127.0995,127.5302,126.956,127.4632,18527.0
2019-06-21 10:00:00,133.19,133.41,133.1,133.17,20906.0,127.4632,127.6737,127.3771,127.4441,20906.0
2019-06-21 10:10:00,133.1,133.21,132.85,132.87,10194.0,127.3771,127.4823,127.1378,127.1569,10194.0
2019-06-21 10:20:00,132.86,133.45,132.85,133.26,22810.0,127.1474,127.712,127.1378,127.5302,22810.0
2019-06-21 10:30:00,133.31,133.45,132.63,132.69,14540.0,127.578,127.712,126.9273,126.9847,14540.0
2019-06-21 10:40:00,132.62,132.83,132.35,132.75,10159.0,126.9177,127.1187,126.6593,127.0421,10159.0
2019-06-21 10:50:00,132.73,132.9,132.7,132.85,7661.0,127.023,127.1857,126.9943,127.1378,7661.0
2019-06-21 11:00:00,132.81,133.38,132.73,133.27,14870.0,127.0995,127.645,127.023,127.5398,14870.0
2019-06-21 11:10:00,133.17,133.22,132.95,133.16,5759.0,127.4441,127.4919,127.2335,127.4345,5759.0
2019-06-21 11:20:00,133.18,133.39,133.08,133.27,8204.0,127.4536,127.6546,127.3579,127.5398,8204.0
2019-06-21 11:30:00,133.25,133.4,133.08,133.23,12472.0,127.5206,127.6642,127.3579,127.5015,12472.0
2019-06-21 11:40:00,133.25,133.32,133.01,133.02,3250.0,127.5206,127.5876,127.2909,127.3005,3250.0
2019-06-21 11:50:00,132.97,133.09,132.87,133.0,10450.0,127.2526,127.3675,127.1569,127.2814,10450.0
2019-06-21 12:00:00,132.96,133.16,132.95,133.04,4854.0,127.2431,127.4345,127.2335,127.3196,4854.0
2019-06-21 12:10:00,133.02,133.07,132.91,132.91,7189.0,127.3005,127.3483,127.1952,127.1952,7189.0
2019-06-21 12:20:00,132.97,133.15,132.93,133.12,5414.0,127.2526,127.4249,127.2144,127.3962,5414.0
2019-06-21 12:30:00,133.14,133.2,132.94,133.18,5559.0,127.4153,127.4728,127.2239,127.4536,5559.0
2019-06-21 12:40:00,133.16,133.23,133.11,133.16,4929.0,127.4345,127.5015,127.3866,127.4345,4929.0
2019-06-21 12:50:00,133.18,133.22,133.09,133.12,5970.0,127.4536,127.4919,127.3675,127.3962,5970.0
2019-06-21 13:00:00,133.15,133.23,133.11,133.18,6908.0,127.4249,127.5015,127.3866,127.4536,6908.0
2019-06-21 13:10:00,133.17,133.28,133.06,133.16,11217.0,127.4441,127.5493,127.3388,127.4345,11217.0
2019-06-21 13:20:00,133.19,133.19,133.01,133.04,8844.0,127.4632,127.4632,127.2909,127.3196,8844.0
2019-06-21 13:30:00,133.08,133.14,133.04,133.04,8100.0,127.3579,127.4153,127.3196,127.3196,8100.0
2019-06-21 13:40:00,133.04,133.21,133.03,133.2,3607.0,127.3196,127.4823,127.3101,127.4728,3607.0
2019-06-21 13:50:00,133.24,133.48,133.24,133.48,4930.0,127.511,127.7407,127.511,127.7407,4930.0
2019-06-21 14:00:00,133.44,133.63,133.39,133.5,10161.0,127.7024,127.8843,127.6546,127.7599,10161.0
2019-06-21 14:10:00,133.49,133.64,133.46,133.64,12949.0,127.7503,127.8938,127.7216,127.8938,12949.0
2019-06-21 14:20:00,133.65,133.69,133.6,133.67,6381.0,127.9034,127.9417,127.8556,127.9226,6381.0
2019-06-21 14:30:00,133.64,133.83,133.56,133.8,8814.0,127.8938,128.0757,127.8173,128.047,8814.0
2019-06-21 14:40:00,133.78,133.86,133.74,133.8,10194.0,128.0278,128.1044,127.9895,128.047,10194.0
2019-06-21 14:50:00,133.77,133.8,133.68,133.74,6394.0,128.0183,128.047,127.9321,127.9895,6394.0
2019-06-21 15:00:00,133.75,133.86,133.66,133.76,8980.0,127.9991,128.1044,127.913,128.0087,8980.0
2019-06-21 15:10:00,133.73,133.73,133.59,133.67,10692.0,127.98,127.98,127.846,127.9226,10692.0
2019-06-21 15:20:00,133.64,133.66,133.45,133.53,17595.0,127.8938,127.913,127.712,127.7886,17595.0
2019-06-21 15:30:00,133.51,133.6,133.43,133.5,33132.0,127.7694,127.8556,127.6929,127.7599,33132.0
2019-06-21 15:40:00,133.5,133.76,133.43,133.55,40529.0,127.7599,128.0087,127.6929,127.8077,40529.0
2019-06-21 15:50:00,133.52,133.53,133.0,133.09,159561.0,127.779,127.7886,127.2814,127.3675,159561.0
2019-06-24 09:30:00,133.27,133.42,132.29,132.37,32776.0,127.5398,127.6833,126.6019,126.6784,32776.0
2019-06-24 09:40:00,132.37,132.65,131.91,132.32,23209.0,126.6784,126.9464,126.2382,126.6306,23209.0
2019-06-24 09:50:00,132.36,132.36,131.65,131.83,24270.0,126.6689,126.6689,125.9894,126.1617,24270.0
2019-06-24 10:00:00,131.83,132.2,131.74,131.74,17297.0,126.1617,126.5158,126.0755,126.0755,17297.0
2019-06-24 10:10:00,131.72,132.04,131.72,131.91,6100.0,126.0564,126.3626,126.0564,126.2382,6100.0
2019-06-24 10:20:00,131.91,131.91,131.51,131.61,11333.0,126.2382,126.2382,125.8554,125.9511,11333.0
2019-06-24 10:30:00,131.6,131.8,131.38,131.48,12088.0,125.9416,126.133,125.731,125.8267,12088.0
2019-06-24 10:40:00,131.43,131.56,131.18,131.19,8352.0,125.7789,125.9033,125.5396,125.5492,8352.0
2019-06-24 10:50:00,131.24,131.46,131.05,131.18,8238.0,125.597,125.8076,125.4152,125.5396,8238.0
2019-06-24 11:00:00,131.21,131.26,131.0,131.18,11722.0,125.5683,125.6162,125.3674,125.5396,11722.0
2019-06-24 11:10:00,131.23,131.28,131.03,131.08,5708.0,125.5875,125.6353,125.3961,125.4439,5708.0
2019-06-24 11:20:00,131.12,131.27,131.06,131.15,8981.0,125.4822,125.6257,125.4248,125.5109,8981.0
2019-06-24 11:30:00,131.13,131.57,131.13,131.55,5942.0,125.4918,125.9128,125.4918,125.8937,5942.0
2019-06-24 11:40:00,131.55,131.67,131.41,131.49,8219.0,125.8937,126.0085,125.7597,125.8363,8219.0
2019-06-24 11:50:00,131.46,131.67,131.32,131.32,11990.0,125.8076,126.0085,125.6736,125.6736,11990.0
2019-06-24 12:00:00,131.41,131.5,131.21,131.22,11211.0,125.7597,125.8459,125.5683,125.5779,11211.0
2019-06-24 12:10:00,131.28,131.38,131.21,131.21,6162.0,125.6353,125.731,125.5683,125.5683,6162.0
2019-06-24 12:20:00,131.25,131.3,131.05,131.25,19572.0,125.6066,125.6545,125.4152,125.6066,19572.0
2019-06-24 12:30:00,131.23,131.34,131.11,131.12,12649.0,125.5875,125.6927,125.4726,125.4822,12649.0
2019-06-24 12:40:00,131.08,131.2,131.02,131.08,6644.0,125.4439,125.5588,125.3865,125.4439,6644.0
2019-06-24 12:50:00,131.11,131.14,130.95,131.0,10081.0,125.4726,125.5013,125.3195,125.3674,10081.0
2019-06-24 13:00:00,130.98,131.0,130.7,130.79,8897.0,125.3482,125.3674,125.0803,125.1664,8897.0
2019-06-24 13:10:00,130.8,130.8,130.57,130.6,11732.0,125.176,125.176,124.9558,124.9846,11732.0
2019-06-24 13:20:00,130.6,130.75,130.43,130.74,10319.0,124.9846,125.1281,124.8219,125.1185,10319.0
2019-06-24 13:30:00,130.77,130.93,130.7,130.74,9262.0,125.1472,125.3004,125.0803,125.1185,9262.0
2019-06-24 13:40:00,130.72,130.72,130.45,130.51,7776.0,125.0994,125.0994,124.841,124.8984,7776.0
2019-06-24 13:50:00,130.57,130.67,130.44,130.58,4985.0,124.9558,125.0515,124.8314,124.9654,4985.0
2019-06-24 14:00:00,130.55,130.68,130.43,130.6,6153.0,124.9367,125.0611,124.8219,124.9846,6153.0
2019-06-24 14:10:00,130.56,130.82,130.54,130.76,5833.0,124.9463,125.1951,124.9271,125.1377,5833.0
2019-06-24 14:20:00,130.71,130.81,130.51,130.59,7656.0,125.0898,125.1855,124.8984,124.975,7656.0
2019-06-24 14:30:00,130.59,130.64,130.5,130.53,8570.0,124.975,125.0228,124.8889,124.9176,8570.0
2019-06-24 14:40:00,130.56,130.64,130.38,130.38,11674.0,124.9463,125.0228,124.774,124.774,11674.0
2019-06-24 14:50:00,130.34,130.51,130.33,130.39,14012.0,124.7357,124.8984,124.7262,124.7836,14012.0
2019-06-24 15:00:00,130.36,130.42,130.26,130.32,12688.0,124.7549,124.8123,124.6592,124.7166,12688.0
2019-06-24 15:10:00,130.33,130.53,130.28,130.34,15217.0,124.7262,124.9176,124.6783,124.7357,15217.0
2019-06-24 15:20:00,130.37,130.68,130.37,130.61,15780.0,124.7644,125.0611,124.7644,124.9941,15780.0
2019-06-24 15:30:00,130.61,130.75,130.56,130.71,20985.0,124.9941,125.1281,124.9463,125.0898,20985.0
2019-06-24 15:40:00,130.71,131.02,130.71,130.84,23399.0,125.0898,125.3865,125.0898,125.2142,23399.0
2019-06-24 15:50:00,130.86,131.23,130.86,131.13,73991.0,125.2334,125.5875,125.2334,125.4918,73991.0
2019-06-25 09:30:00,131.81,131.92,130.36,131.55,41977.0,126.1425,126.2478,124.7549,125.8937,41977.0
2019-06-25 09:40:00,131.44,132.56,131.2,132.56,11935.0,125.7884,126.8603,125.5588,126.8603,11935.0
2019-06-25 09:50:00,132.48,133.1,132.48,133.1,24565.0,126.7837,127.3771,126.7837,127.3771,24565.0
2019-06-25 10:00:00,133.04,133.18,132.49,132.88,14057.0,127.3196,127.4536,126.7933,127.1665,14057.0
2019-06-25 10:10:00,132.87,132.9,132.55,132.72,6728.0,127.1569,127.1857,126.8507,127.0134,6728.0
2019-06-25 10:20:00,132.74,133.19,132.67,133.19,23631.0,127.0325,127.4632,126.9655,127.4632,23631.0
2019-06-25 10:30:00,133.06,133.22,133.03,133.15,5500.0,127.3388,127.4919,127.3101,127.4249,5500.0
2019-06-25 10:40:00,133.18,133.27,132.79,132.79,9220.0,127.4536,127.5398,127.0804,127.0804,9220.0
2019-06-25 10:50:00,132.78,132.94,132.01,132.01,19574.0,127.0708,127.2239,126.3339,126.3339,19574.0
2019-06-25 11:00:00,132.05,132.09,131.75,131.96,15564.0,126.3722,126.4105,126.0851,126.2861,15564.0
2019-06-25 11:10:00,131.93,132.12,131.78,132.12,7096.0,126.2574,126.4392,126.1138,126.4392,7096.0
2019-06-25 11:20:00,132.18,132.21,131.5,131.88,24328.0,126.4966,126.5253,125.8459,126.2095,24328.0
2019-06-25 11:30:00,131.85,131.93,131.73,131.8,12629.0,126.1808,126.2574,126.066,126.133,12629.0
2019-06-25 11:40:00,131.79,131.86,131.66,131.66,8564.0,126.1234,126.1904,125.999,125.999,8564.0
2019-06-25 11:50:00,131.74,132.14,131.69,132.13,14660.0,126.0755,126.4583,126.0277,126.4488,14660.0
2019-06-25 12:00:00,132.07,132.33,132.04,132.25,5237.0,126.3913,126.6402,126.3626,126.5636,5237.0
2019-06-25 12:10:00,132.31,132.53,132.31,132.52,7842.0,126.621,126.8316,126.621,126.822,7842.0
2019-06-25 12:20:00,132.5,132.7,132.46,132.7,11625.0,126.8029,126.9943,126.7646,126.9943,11625.0
2019-06-25 12:30:00,132.79,132.89,132.46,132.52,9070.0,127.0804,127.1761,126.7646,126.822,9070.0
2019-06-25 12:40:00,132.47,132.74,132.46,132.74,5905.0,126.7741,127.0325,126.7646,127.0325,5905.0
2019-06-25 12:50:00,132.74,132.86,132.64,132.65,15007.0,127.0325,127.1474,126.9368,126.9464,15007.0
2019-06-25 13:00:00,132.6,132.65,132.05,132.22,15347.0,126.8986,126.9464,126.3722,126.5349,15347.0
2019-06-25 13:10:00,132.18,132.33,132.18,132.27,11630.0,126.4966,126.6402,126.4966,126.5827,11630.0
2019-06-25 13:20:00,132.28,132.5,132.18,132.44,11020.0,126.5923,126.8029,126.4966,126.7454,11020.0
2019-06-25 13:30:00,132.45,132.68,132.42,132.65,7815.0,126.755,126.9751,126.7263,126.9464,7815.0
2019-06-25 13:40:00,132.73,132.94,132.71,132.91,5330.0,127.023,127.2239,127.0038,127.1952,5330.0
2019-06-25 13:50:00,132.92,133.01,132.88,132.94,9283.0,127.2048,127.2909,127.1665,127.2239,9283.0
2019-06-25 14:00:00,132.97,133.06,132.68,132.71,10179.0,127.2526,127.3388,126.9751,127.0038,10179.0
2019-06-25 14:10:00,132.75,132.81,132.67,132.75,4102.0,127.0421,127.0995,126.9655,127.0421,4102.0
2019-06-25 14:20:00,132.77,132.77,132.57,132.64,10581.0,127.0612,127.0612,126.8698,126.9368,10581.0
2019-06-25 14:30:00,132.64,132.67,132.16,132.28,8245.0,126.9368,126.9655,126.4775,126.5923,8245.0
2019-06-25 14:40:00,132.26,132.4,132.17,132.38,10175.0,126.5732,126.7072,126.487,126.688,10175.0
2019-06-25 14:50:00,132.4,132.66,132.4,132.64,9820.0,126.7072,126.956,126.7072,126.9368,9820.0
2019-06-25 15:00:00,132.64,132.79,132.51,132.6,14936.0,126.9368,127.0804,126.8124,126.8986,14936.0
2019-06-25 15:10:00,132.64,132.68,132.53,132.58,17638.0,126.9368,126.9751,126.8316,126.8794,17638.0
2019-06-25 15:20:00,132.58,132.68,132.45,132.66,32497.0,126.8794,126.9751,126.755,126.956,32497.0
2019-06-25 15:30:00,132.66,132.74,132.26,132.27,29467.0,126.956,127.0325,126.5732,126.5827,29467.0
2019-06-25 15:40:00,132.21,132.28,131.91,131.95,38339.0,126.5253,126.5923,126.2382,126.2765,38339.0
2019-06-25 15:50:00,131.96,132.11,131.68,131.78,78948.0,126.2861,126.4296,126.0181,126.1138,78948.0
2019-06-26 09:30:00,131.75,131.93,130.69,131.01,22070.0,126.0851,126.2574,125.0707,125.3769,22070.0
2019-06-26 09:40:00,130.9,130.9,130.0,130.14,20084.0,125.2717,125.2717,124.4104,124.5443,20084.0
2019-06-26 09:50:00,130.19,130.67,129.6,129.6,26125.0,124.5922,125.0515,124.0276,124.0276,26125.0
2019-06-26 10:00:00,129.6,130.09,129.47,129.68,23524.0,124.0276,124.4965,123.9031,124.1041,23524.0
2019-06-26 10:10:00,129.65,129.9,129.63,129.66,13959.0,124.0754,124.3147,124.0563,124.085,13959.0
2019-06-26 10:20:00,129.66,129.88,129.53,129.79,18836.0,124.085,124.2955,123.9606,124.2094,18836.0
2019-06-26 10:30:00,129.79,130.19,129.78,130.06,15004.0,124.2094,124.5922,124.1998,124.4678,15004.0
2019-06-26 10:40:00,130.08,130.3,130.08,130.22,20833.0,124.4869,124.6975,124.4869,124.6209,20833.0
2019-06-26 10:50:00,130.25,130.32,129.89,129.89,15947.0,124.6496,124.7166,124.3051,124.3051,15947.0
2019-06-26 11:00:00,129.97,130.33,129.92,130.28,17225.0,124.3816,124.7262,124.3338,124.6783,17225.0
2019-06-26 11:10:00,130.27,130.34,129.97,129.97,12432.0,124.6687,124.7357,124.3816,124.3816,12432.0
2019-06-26 11:20:00,129.9,130.08,129.75,129.76,12271.0,124.3147,124.4869,124.1711,124.1807,12271.0
2019-06-26 11:30:00,129.8,130.03,129.78,129.86,13415.0,124.219,124.4391,124.1998,124.2764,13415.0
2019-06-26 11:40:00,129.83,130.03,129.64,129.99,13640.0,124.2477,124.4391,124.0658,124.4008,13640.0
2019-06-26 11:50:00,129.97,129.98,129.51,129.8,24619.0,124.3816,124.3912,123.9414,124.219,24619.0
2019-06-26 12:00:00,129.79,129.81,129.59,129.64,27159.0,124.2094,124.2285,124.018,124.0658,27159.0
2019-06-26 12:10:00,129.62,129.81,129.57,129.63,36062.0,124.0467,124.2285,123.9988,124.0563,36062.0
2019-06-26 12:20:00,129.66,129.84,129.57,129.83,35853.0,124.085,124.2572,123.9988,124.2477,35853.0
2019-06-26 12:30:00,129.81,129.89,129.72,129.82,26392.0,124.2285,124.3051,124.1424,124.2381,26392.0
2019-06-26 12:40:00,129.82,130.55,129.82,130.28,18836.0,124.2381,124.9367,124.2381,124.6783,18836.0
2019-06-26 12:50:00,130.32,130.64,130.25,130.48,18579.0,124.7166,125.0228,124.6496,124.8697,18579.0
2019-06-26 13:00:00,130.47,130.52,130.17,130.22,18800.0,124.8601,124.908,124.573,124.6209,18800.0
2019-06-26 13:10:00,130.25,130.43,130.17,130.35,13993.0,124.6496,124.8219,124.573,124.7453,13993.0
2019-06-26 13:20:00,130.36,130.66,130.31,130.56,8142.0,124.7549,125.042,124.707,124.9463,8142.0
2019-06-26 13:30:00,130.56,130.6,130.37,130.49,8664.0,124.9463,124.9846,124.7644,124.8793,8664.0
2019-06-26 13:40:00,130.45,130.53,130.27,130.33,8898.0,124.841,124.9176,124.6687,124.7262,8898.0
2019-06-26 13:50:00,130.29,130.41,130.24,130.41,6553.0,124.6879,124.8027,124.64,124.8027,6553.0
2019-06-26 14:00:00,130.38,130.46,130.33,130.34,10521.0,124.774,124.8506,124.7262,124.7357,10521.0
2019-06-26 14:10:00,130.36,130.41,130.18,130.23,12266.0,124.7549,124.8027,124.5826,124.6305,12266.0
2019-06-26 14:20:00,130.22,130.45,130.22,130.41,9462.0,124.6209,124.841,124.6209,124.8027,9462.0
2019-06-26 14:30:00,130.44,130.56,130.4,130.44,14050.0,124.8314,124.9463,124.7932,124.8314,14050.0
2019-06-26 14:40:00,130.49,130.5,129.86,129.99,21380.0,124.8793,124.8889,124.2764,124.4008,21380.0
2019-06-26 14:50:00,130.0,130.31,129.8,130.2,21708.0,124.4104,124.707,124.219,124.6018,21708.0
2019-06-26 15:00:00,130.25,130.5,130.19,130.46,12626.0,124.6496,124.8889,124.5922,124.8506,12626.0
2019-06-26 15:10:00,130.49,130.55,130.17,130.26,22925.0,124.8793,124.9367,124.573,124.6592,22925.0
2019-06-26 15:20:00,130.24,130.43,130.23,130.35,25891.0,124.64,124.8219,124.6305,124.7453,25891.0
2019-06-26 15:30:00,130.34,130.6,130.3,130.53,21820.0,124.7357,124.9846,124.6975,124.9176,21820.0
2019-06-26 15:40:00,130.53,130.58,130.33,130.53,42449.0,124.9176,124.9654,124.7262,124.9176,42449.0
2019-06-26 15:50:00,130.51,130.53,130.05,130.19,99822.0,124.8984,124.9176,124.4582,124.5922,99822.0
2019-06-27 09:30:00,131.03,131.84,130.84,131.35,31078.0,125.3961,126.1712,125.2142,125.7023,31078.0
2019-06-27 09:40:00,131.35,132.05,131.33,132.05,7956.0,125.7023,126.3722,125.6832,126.3722,7956.0
2019-06-27 09:50:00,132.31,132.81,132.23,132.73,14040.0,126.621,127.0995,126.5445,127.023,14040.0
2019-06-27 10:00:00,132.7,132.81,132.49,132.81,14365.0,126.9943,127.0995,126.7933,127.0995,14365.0
2019-06-27 10:10:00,132.78,133.45,132.72,133.39,33226.0,127.0708,127.712,127.0134,127.6546,33226.0
2019-06-27 10:20:00,133.37,133.5,133.25,133.5,53878.0,127.6355,127.7599,127.5206,127.7599,53878.0
2019-06-27 10:30:00,133.56,133.85,133.39,133.54,15599.0,127.8173,128.0948,127.6546,127.7981,15599.0
2019-06-27 10:40:00,133.45,133.76,133.36,133.64,11797.0,127.712,128.0087,127.6259,127.8938,11797.0
2019-06-27 10:50:00,133.69,133.87,133.24,133.41,8789.0,127.9417,128.114,127.511,127.6737,8789.0
2019-06-27 11:00:00,133.44,133.58,133.3,133.46,10293.0,127.7024,127.8364,127.5685,127.7216,10293.0
2019-06-27 11:10:00,133.41,133.48,132.96,133.07,11150.0,127.6737,127.7407,127.2431,127.3483,11150.0
2019-06-27 11:20:00,133.07,133.13,132.72,132.85,11782.0,127.3483,127.4058,127.0134,127.1378,11782.0
2019-06-27 11:30:00,132.81,133.15,132.8,133.04,10410.0,127.0995,127.4249,127.09,127.3196,10410.0
2019-06-27 11:40:00,133.03,133.15,132.94,133.15,16086.0,127.3101,127.4249,127.2239,127.4249,16086.0
2019-06-27 11:50:00,133.18,133.45,133.04,133.28,27449.0,127.4536,127.712,127.3196,127.5493,27449.0
2019-06-27 12:00:00,133.3,133.58,133.1,133.23,24792.0,127.5685,127.8364,127.3771,127.5015,24792.0
2019-06-27 12:10:00,133.22,133.45,133.04,133.38,7738.0,127.4919,127.712,127.3196,127.645,7738.0
2019-06-27 12:20:00,133.37,133.46,133.18,133.43,6415.0,127.6355,127.7216,127.4536,127.6929,6415.0
2019-06-27 12:30:00,133.47,133.73,133.44,133.73,8250.0,127.7312,127.98,127.7024,127.98,8250.0
2019-06-27 12:40:00,133.72,133.82,133.55,133.68,7234.0,127.9704,128.0661,127.8077,127.9321,7234.0
2019-06-27 12:50:00,133.67,133.79,133.66,133.72,4454.0,127.9226,128.0374,127.913,127.9704,4454.0
2019-06-27 13:00:00,133.72,133.73,133.57,133.72,7775.0,127.9704,127.98,127.8269,127.9704,7775.0
2019-06-27 13:10:00,133.76,133.83,133.61,133.64,9246.0,128.0087,128.0757,127.8651,127.8938,9246.0
2019-06-27 13:20:00,133.62,133.69,133.4,133.48,7743.0,127.8747,127.9417,127.6642,127.7407,7743.0
2019-06-27 13:30:00,133.48,133.69,133.41,133.42,3200.0,127.7407,127.9417,127.6737,127.6833,3200.0
2019-06-27 13:40:00,133.42,133.54,133.36,133.44,4351.0,127.6833,127.7981,127.6259,127.7024,4351.0
2019-06-27 13:50:00,133.44,133.49,133.39,133.4,4745.0,127.7024,127.7503,127.6546,127.6642,4745.0
2019-06-27 14:00:00,133.4,133.6,133.33,133.56,6350.0,127.6642,127.8556,127.5972,127.8173,6350.0
2019-06-27 14:10:00,133.56,133.89,133.56,133.86,8804.0,127.8173,128.1331,127.8173,128.1044,8804.0
2019-06-27 14:20:00,133.85,133.92,133.69,133.78,11947.0,128.0948,128.1618,127.9417,128.0278,11947.0
2019-06-27 14:30:00,133.78,133.93,133.78,133.91,17160.0,128.0278,128.1714,128.0278,128.1522,17160.0
2019-06-27 14:40:00,133.89,134.06,133.87,133.87,21881.0,128.1331,128.2958,128.114,128.114,21881.0
2019-06-27 14:50:00,133.81,133.87,133.67,133.67,7852.0,128.0565,128.114,127.9226,127.9226,7852.0
2019-06-27 15:00:00,133.69,133.79,133.65,133.68,13833.0,127.9417,128.0374,127.9034,127.9321,13833.0
2019-06-27 15:10:00,133.66,133.79,133.63,133.79,18476.0,127.913,128.0374,127.8843,128.0374,18476.0
2019-06-27 15:20:00,133.8,134.0,133.74,133.97,14051.0,128.047,128.2384,127.9895,128.2097,14051.0
2019-06-27 15:30:00,133.97,134.03,133.8,134.0,27953.0,128.2097,128.2671,128.047,128.2384,27953.0
2019-06-27 15:40:00,133.99,134.06,133.8,133.87,28405.0,128.2288,128.2958,128.047,128.114,28405.0
2019-06-27 15:50:00,133.86,134.07,133.71,133.88,92234.0,128.1044,128.3054,127.9608,128.1235,92234.0
2019-06-28 09:30:00,133.84,134.14,132.73,134.03,29827.0,128.0852,128.3723,127.023,128.2671,29827.0
2019-06-28 09:40:00,134.2,134.2,133.39,133.46,9235.0,128.4298,128.4298,127.6546,127.7216,9235.0
2019-06-28 09:50:00,133.43,133.63,133.07,133.43,13151.0,127.6929,127.8843,127.3483,127.6929,13151.0
2019-06-28 10:00:00,133.47,133.67,133.23,133.59,9059.0,127.7312,127.9226,127.5015,127.846,9059.0
2019-06-28 10:10:00,133.65,133.65,133.05,133.14,10427.0,127.9034,127.9034,127.3292,127.4153,10427.0
2019-06-28 10:20:00,133.19,133.23,132.86,133.02,5500.0,127.4632,127.5015,127.1474,127.3005,5500.0
2019-06-28 10:30:00,133.04,133.68,133.04,133.61,10999.0,127.3196,127.9321,127.3196,127.8651,10999.0
2019-06-28 10:40:00,133.56,133.68,133.18,133.18,7346.0,127.8173,127.9321,127.4536,127.4536,7346.0
2019-06-28 10:50:00,133.26,133.37,132.87,133.13,34486.0,127.5302,127.6355,127.1569,127.4058,34486.0
2019-06-28 11:00:00,133.08,133.27,132.93,133.03,22353.0,127.3579,127.5398,127.2144,127.3101,22353.0
2019-06-28 11:10:00,133.03,133.36,133.03,133.23,5774.0,127.3101,127.6259,127.3101,127.5015,5774.0
2019-06-28 11:20:00,133.26,133.75,133.21,133.66,30137.0,127.5302,127.9991,127.4823,127.913,30137.0
2019-06-28 11:30:00,133.59,133.65,133.39,133.39,8043.0,127.846,127.9034,127.6546,127.6546,8043.0
2019-06-28 11:40:00,133.35,133.44,133.3,133.41,8491.0,127.6163,127.7024,127.5685,127.6737,8491.0
2019-06-28 11:50:00,133.37,133.41,133.12,133.37,4301.0,127.6355,127.6737,127.3962,127.6355,4301.0
2019-06-28 12:00:00,133.33,133.51,133.33,133.45,7128.0,127.5972,127.7694,127.5972,127.712,7128.0
2019-06-28 12:10:00,133.42,133.58,133.42,133.53,7053.0,127.6833,127.8364,127.6833,127.7886,7053.0
2019-06-28 12:20:00,133.5,133.62,133.39,133.53,18540.0,127.7599,127.8747,127.6546,127.7886,18540.0
2019-06-28 12:30:00,133.53,133.83,133.43,133.83,5518.0,127.7886,128.0757,127.6929,128.0757,5518.0
2019-06-28 12:40:00,133.82,133.85,133.69,133.73,31817.0,128.0661,128.0948,127.9417,127.98,31817.0
2019-06-28 12:50:00,133.78,133.84,133.58,133.66,8104.0,128.0278,128.0852,127.8364,127.913,8104.0
2019-06-28 13:00:00,133.64,133.84,133.64,133.84,5112.0,127.8938,128.0852,127.8938,128.0852,5112.0
2019-06-28 13:10:00,133.88,134.18,133.74,134.14,19631.0,128.1235,128.4106,127.9895,128.3723,19631.0
2019-06-28 13:20:00,134.23,134.23,133.98,134.14,7540.0,128.4585,128.4585,128.2192,128.3723,7540.0
2019-06-28 13:30:00,134.19,134.23,134.11,134.21,3001.0,128.4202,128.4585,128.3436,128.4393,3001.0
2019-06-28 13:40:00,134.21,134.26,134.04,134.06,15547.0,128.4393,128.4872,128.2766,128.2958,15547.0
2019-06-28 13:50:00,134.06,134.18,133.95,134.13,13318.0,128.2958,128.4106,128.1905,128.3628,13318.0
2019-06-28 14:00:00,134.17,134.24,134.03,134.15,7831.0,128.4011,128.468,128.2671,128.3819,7831.0
2019-06-28 14:10:00,134.08,134.18,134.01,134.13,16827.0,128.3149,128.4106,128.2479,128.3628,16827.0
2019-06-28 14:20:00,134.13,134.22,134.06,134.18,7214.0,128.3628,128.4489,128.2958,128.4106,7214.0
2019-06-28 14:30:00,134.15,134.49,134.11,134.45,13821.0,128.3819,128.7073,128.3436,128.669,13821.0
2019-06-28 14:40:00,134.49,134.52,134.24,134.24,25027.0,128.7073,128.736,128.468,128.468,25027.0
2019-06-28 14:50:00,134.28,134.48,134.23,134.32,11396.0,128.5063,128.6977,128.4585,128.5446,11396.0
2019-06-28 15:00:00,134.33,134.47,134.23,134.47,23134.0,128.5542,128.6882,128.4585,128.6882,23134.0
2019-06-28 15:10:00,134.46,134.49,134.34,134.43,20603.0,128.6786,128.7073,128.5637,128.6499,20603.0
2019-06-28 15:20:00,134.46,134.57,134.25,134.38,30604.0,128.6786,128.7839,128.4776,128.602,30604.0
2019-06-28 15:30:00,134.36,134.53,134.29,134.48,45474.0,128.5829,128.7456,128.5159,128.6977,45474.0
2019-06-28 15:40:00,134.47,134.5,134.1,134.35,50883.0,128.6882,128.7169,128.3341,128.5733,50883.0
2019-06-28 15:50:00,134.34,134.96,134.28,134.33,147562.0,128.5637,129.1571,128.5063,128.5542,147562.0
2019-07-01 09:30:00,135.0,135.42,134.2,135.21,36366.0,129.1954,129.5973,128.4298,129.3963,36366.0
2019-07-01 09:40:00,135.11,135.34,134.62,134.75,36851.0,129.3006,129.5207,128.8317,128.9561,36851.0
2019-07-01 09:50:00,134.86,134.97,133.97,134.08,9106.0,129.0614,129.1667,128.2097,128.3149,9106.0
2019-07-01 10:00:00,134.2,134.44,133.69,133.84,28338.0,128.4298,128.6594,127.9417,128.0852,28338.0
2019-07-01 10:10:00,133.89,134.09,133.72,134.08,9327.0,128.1331,128.3245,127.9704,128.3149,9327.0
2019-07-01 10:20:00,134.17,134.43,134.09,134.29,14128.0,128.4011,128.6499,128.3245,128.5159,14128.0
2019-07-01 10:30:00,134.28,134.38,134.13,134.14,10756.0,128.5063,128.602,128.3628,128.3723,10756.0
2019-07-01 10:40:00,134.14,134.61,134.14,134.39,13845.0,128.3723,128.8221,128.3723,128.6116,13845.0
2019-07-01 10:50:00,134.34,134.56,134.31,134.37,7815.0,128.5637,128.7743,128.535,128.5925,7815.0
2019-07-01 11:00:00,134.4,134.45,134.01,134.01,14585.0,128.6212,128.669,128.2479,128.2479,14585.0
2019-07-01 11:10:00,133.95,134.22,133.92,134.17,19029.0,128.1905,128.4489,128.1618,128.4011,19029.0
2019-07-01 11:20:00,134.23,134.3,134.04,134.06,5131.0,128.4585,128.5255,128.2766,128.2958,5131.0
2019-07-01 11:30:00,134.05,134.49,134.05,134.37,9926.0,128.2862,128.7073,128.2862,128.5925,9926.0
2019-07-01 11:40:00,134.36,134.38,134.17,134.17,13893.0,128.5829,128.602,128.4011,128.4011,13893.0
2019-07-01 11:50:00,134.3,134.4,134.16,134.31,7048.0,128.5255,128.6212,128.3915,128.535,7048.0
2019-07-01 12:00:00,134.33,134.42,134.28,134.31,3100.0,128.5542,128.6403,128.5063,128.535,3100.0
2019-07-01 12:10:00,134.37,134.59,134.37,134.48,9608.0,128.5925,128.803,128.5925,128.6977,9608.0
2019-07-01 12:20:00,134.48,134.52,134.34,134.35,5192.0,128.6977,128.736,128.5637,128.5733,5192.0
2019-07-01 12:30:00,134.37,134.49,134.36,134.4,8242.0,128.5925,128.7073,128.5829,128.6212,8242.0
2019-07-01 12:40:00,134.43,134.63,134.34,134.47,14416.0,128.6499,128.8413,128.5637,128.6882,14416.0
2019-07-01 12:50:00,134.47,134.47,134.32,134.43,1776.0,128.6882,128.6882,128.5446,128.6499,1776.0
2019-07-01 13:00:00,134.44,134.47,134.16,134.27,7857.0,128.6594,128.6882,128.3915,128.4968,7857.0
2019-07-01 13:10:00,134.28,134.29,133.9,133.91,5219.0,128.5063,128.5159,128.1427,128.1522,5219.0
2019-07-01 13:20:00,133.94,134.04,133.94,133.99,3900.0,128.1809,128.2766,128.1809,128.2288,3900.0
2019-07-01 13:30:00,134.04,134.05,133.85,134.05,5854.0,128.2766,128.2862,128.0948,128.2862,5854.0
2019-07-01 13:40:00,134.08,134.1,134.0,134.1,3012.0,128.3149,128.3341,128.2384,128.3341,3012.0
2019-07-01 13:50:00,134.08,134.08,133.85,133.86,9001.0,128.3149,128.3149,128.0948,128.1044,9001.0
2019-07-01 14:00:00,133.88,133.91,133.53,133.58,6366.0,128.1235,128.1522,127.7886,127.8364,6366.0
2019-07-01 14:10:00,133.64,133.66,133.5,133.5,5845.0,127.8938,127.913,127.7599,127.7599,5845.0
2019-07-01 14:20:00,133.5,133.5,133.25,133.25,7047.0,127.7599,127.7599,127.5206,127.5206,7047.0
2019-07-01 14:30:00,133.28,133.54,133.26,133.46,5179.0,127.5493,127.7981,127.5302,127.7216,5179.0
2019-07-01 14:40:00,133.45,133.6,133.27,133.27,13330.0,127.712,127.8556,127.5398,127.5398,13330.0
2019-07-01 14:50:00,133.27,133.38,133.24,133.24,6658.0,127.5398,127.645,127.511,127.511,6658.0
2019-07-01 15:00:00,133.27,133.5,133.27,133.49,7624.0,127.5398,127.7599,127.5398,127.7503,7624.0
2019-07-01 15:10:00,133.5,133.67,133.47,133.67,6514.0,127.7599,127.9226,127.7312,127.9226,6514.0
2019-07-01 15:20:00,133.69,133.71,133.44,133.47,9046.0,127.9417,127.9608,127.7024,127.7312,9046.0
2019-07-01 15:30:00,133.49,133.86,133.45,133.79,11830.0,127.7503,128.1044,127.712,128.0374,11830.0
2019-07-01 15:40:00,133.82,134.29,133.82,134.18,26709.0,128.0661,128.5159,128.0661,128.4106,26709.0
2019-07-01 15:50:00,134.18,134.38,134.06,134.24,81476.0,128.4106,128.602,128.2958,128.468,81476.0
2019-07-02 09:30:00,133.95,133.95,132.13,133.59,11873.0,128.1905,128.1905,126.4488,127.846,11873.0
2019-07-02 09:40:00,133.63,134.16,133.27,134.14,19021.0,127.8843,128.3915,127.5398,128.3723,19021.0
2019-07-02 09:50:00,134.14,134.24,133.82,134.02,5125.0,128.3723,128.468,128.0661,128.2575,5125.0
2019-07-02 10:00:00,134.15,134.27,133.83,133.83,12003.0,128.3819,128.4968,128.0757,128.0757,12003.0
2019-07-02 10:10:00,133.84,134.4,133.78,134.18,10707.0,128.0852,128.6212,128.0278,128.4106,10707.0
2019-07-02 10:20:00,134.19,134.66,134.19,134.66,4085.0,128.4202,128.87,128.4202,128.87,4085.0
2019-07-02 10:30:00,134.71,135.0,134.6,134.96,11178.0,128.9178,129.1954,128.8126,129.1571,11178.0
2019-07-02 10:40:00,134.93,134.97,134.47,134.51,11026.0,129.1284,129.1667,128.6882,128.7264,11026.0
2019-07-02 10:50:00,134.42,134.52,134.28,134.4,4604.0,128.6403,128.736,128.5063,128.6212,4604.0
2019-07-02 11:00:00,134.43,134.46,134.14,134.33,8216.0,128.6499,128.6786,128.3723,128.5542,8216.0
2019-07-02 11:10:00,134.28,134.47,134.27,134.47,3134.0,128.5063,128.6882,128.4968,128.6882,3134.0
2019-07-02 11:20:00,134.46,134.69,134.44,134.44,4902.0,128.6786,128.8987,128.6594,128.6594,4902.0
2019-07-02 11:30:00,134.44,134.48,134.21,134.3,40085.0,128.6594,128.6977,128.4393,128.5255,40085.0
2019-07-02 11:40:00,134.28,134.51,134.26,134.34,14072.0,128.5063,128.7264,128.4872,128.5637,14072.0
2019-07-02 11:50:00,134.32,134.53,134.23,134.51,20501.0,128.5446,128.7456,128.4585,128.7264,20501.0
2019-07-02 12:00:00,134.46,134.91,134.42,134.89,8919.0,128.6786,129.1092,128.6403,129.0901,8919.0
2019-07-02 12:10:00,134.88,135.02,134.77,134.79,17125.0,129.0805,129.2145,128.9753,128.9944,17125.0
2019-07-02 12:20:00,134.8,134.83,134.53,134.66,6974.0,129.004,129.0327,128.7456,128.87,6974.0
2019-07-02 12:30:00,134.68,134.87,134.65,134.82,19186.0,128.8891,129.071,128.8604,129.0231,19186.0
2019-07-02 12:40:00,134.83,134.97,134.67,134.97,9394.0,129.0327,129.1667,128.8796,129.1667,9394.0
2019-07-02 12:50:00,134.93,135.14,134.87,135.04,56500.0,129.1284,129.3293,129.071,129.2336,56500.0
2019-07-02 13:00:00,135.07,135.21,134.99,135.17,6926.0,129.2624,129.3963,129.1858,129.3581,6926.0
2019-07-02 13:10:00,135.14,135.67,135.09,135.54,47527.0,129.3293,129.8366,129.2815,129.7121,47527.0
2019-07-02 13:20:00,135.51,135.66,135.4,135.53,20801.0,129.6834,129.827,129.5782,129.7026,20801.0
2019-07-02 13:30:00,135.56,135.98,135.51,135.81,65522.0,129.7313,130.1332,129.6834,129.9705,65522.0
2019-07-02 13:40:00,135.88,136.1,135.72,135.91,28953.0,130.0375,130.2481,129.8844,130.0662,28953.0
2019-07-02 13:50:00,135.92,135.98,135.71,135.82,12505.0,130.0758,130.1332,129.8748,129.9801,12505.0
2019-07-02 14:00:00,135.81,135.81,135.64,135.81,10276.0,129.9705,129.9705,129.8078,129.9705,10276.0
2019-07-02 14:10:00,135.78,135.82,135.72,135.76,10343.0,129.9418,129.9801,129.8844,129.9227,10343.0
2019-07-02 14:20:00,135.76,136.04,135.73,136.03,12812.0,129.9227,130.1906,129.894,130.1811,12812.0
2019-07-02 14:30:00,136.06,136.06,135.65,135.72,14192.0,130.2098,130.2098,129.8174,129.8844,14192.0
2019-07-02 14:40:00,135.74,135.83,135.6,135.83,12057.0,129.9035,129.9897,129.7696,129.9897,12057.0
2019-07-02 14:50:00,135.79,135.9,135.67,135.68,16854.0,129.9514,130.0567,129.8366,129.8461,16854.0
2019-07-02 15:00:00,135.72,136.2,135.72,136.17,25932.0,129.8844,130.3438,129.8844,130.3151,25932.0
2019-07-02 15:10:00,136.2,136.23,136.01,136.12,27500.0,130.3438,130.3725,130.1619,130.2672,27500.0
2019-07-02 15:20:00,136.12,136.23,136.07,136.08,23358.0,130.2672,130.3725,130.2194,130.2289,23358.0
2019-07-02 15:30:00,136.08,136.27,136.08,136.26,23604.0,130.2289,130.4108,130.2289,130.4012,23604.0
2019-07-02 15:40:00,136.24,136.24,135.47,135.55,35611.0,130.382,130.382,129.6452,129.7217,35611.0
2019-07-02 15:50:00,135.59,135.98,135.58,135.86,74538.0,129.76,130.1332,129.7504,130.0184,74538.0
2019-07-03 09:30:00,136.99,139.69,136.13,139.15,86917.0,131.0998,133.6837,130.2768,133.1669,86917.0
2019-07-03 09:40:00,139.27,141.16,139.14,140.56,90479.0,133.2818,135.0905,133.1574,134.5163,90479.0
2019-07-03 09:50:00,140.52,141.28,140.18,140.9,55810.0,134.478,135.2053,134.1526,134.8417,55810.0
2019-07-03 10:00:00,141.0,141.99,140.89,141.74,72531.0,134.9374,135.8848,134.8321,135.6456,72531.0
2019-07-03 10:10:00,141.72,141.82,141.16,141.63,67907.0,135.6264,135.7221,135.0905,135.5403,67907.0
2019-07-03 10:20:00,141.64,142.25,141.62,142.12,35943.0,135.5499,136.1336,135.5307,136.0092,35943.0
2019-07-03 10:30:00,142.07,142.2,141.45,141.67,37155.0,135.9614,136.0858,135.368,135.5786,37155.0
2019-07-03 10:40:00,141.6,141.6,141.03,141.5,17749.0,135.5116,135.5116,134.9661,135.4159,17749.0
2019-07-03 10:50:00,141.5,141.54,141.0,141.07,23305.0,135.4159,135.4542,134.9374,135.0044,23305.0
2019-07-03 11:00:00,141.03,141.37,140.84,141.13,25444.0,134.9661,135.2915,134.7843,135.0618,25444.0
2019-07-03 11:10:00,141.12,141.22,140.95,141.14,16514.0,135.0522,135.1479,134.8895,135.0714,16514.0
2019-07-03 11:20:00,141.11,141.16,140.97,141.16,19536.0,135.0427,135.0905,134.9087,135.0905,19536.0
2019-07-03 11:30:00,141.16,141.85,141.15,141.67,20665.0,135.0905,135.7508,135.0809,135.5786,20665.0
2019-07-03 11:40:00,141.71,142.07,141.63,142.02,19945.0,135.6169,135.9614,135.5403,135.9135,19945.0
2019-07-03 11:50:00,142.02,142.1,141.71,141.97,19903.0,135.9135,135.9901,135.6169,135.8657,19903.0
2019-07-03 12:00:00,142.01,142.12,141.56,141.62,28974.0,135.904,136.0092,135.4733,135.5307,28974.0
2019-07-03 12:10:00,141.62,141.77,141.56,141.7,19396.0,135.5307,135.6743,135.4733,135.6073,19396.0
2019-07-03 12:20:00,141.7,141.96,141.61,141.86,28484.0,135.6073,135.8561,135.5212,135.7604,28484.0
2019-07-03 12:30:00,141.88,142.21,141.83,142.15,36603.0,135.7795,136.0954,135.7317,136.0379,36603.0
2019-07-03 12:40:00,142.12,142.31,141.49,141.49,122661.0,136.0092,136.1911,135.4063,135.4063,122661.0
2019-07-03 12:50:00,141.46,141.54,140.69,140.75,167254.0,135.3776,135.4542,134.6407,134.6981,167254.0
2019-07-05 09:30:00,140.6,140.6,139.04,140.49,46069.0,134.5546,134.5546,133.0617,134.4493,46069.0
2019-07-05 09:40:00,140.52,143.75,140.51,143.68,57726.0,134.478,137.5691,134.4685,137.5021,57726.0
2019-07-05 09:50:00,143.44,143.71,141.82,141.83,27504.0,137.2725,137.5309,135.7221,135.7317,27504.0
2019-07-05 10:00:00,141.96,141.99,141.17,141.44,13823.0,135.8561,135.8848,135.1001,135.3585,13823.0
2019-07-05 10:10:00,141.44,141.68,141.31,141.47,11525.0,135.3585,135.5881,135.2341,135.3872,11525.0
2019-07-05 10:20:00,141.52,141.52,140.86,141.06,10290.0,135.435,135.435,134.8034,134.9948,10290.0
2019-07-05 10:30:00,141.08,141.28,140.49,140.5,15862.0,135.0139,135.2053,134.4493,134.4589,15862.0
2019-07-05 10:40:00,140.46,140.95,140.39,140.88,9664.0,134.4206,134.8895,134.3536,134.8225,9664.0
2019-07-05 10:50:00,140.9,141.13,140.8,141.13,8161.0,134.8417,135.0618,134.746,135.0618,8161.0
2019-07-05 11:00:00,141.13,141.13,140.82,140.9,8318.0,135.0618,135.0618,134.7651,134.8417,8318.0
2019-07-05 11:10:00,140.91,141.15,140.86,140.86,11017.0,134.8513,135.0809,134.8034,134.8034,11017.0
2019-07-05 11:20:00,140.83,140.89,140.44,140.5,5528.0,134.7747,134.8321,134.4015,134.4589,5528.0
2019-07-05 11:30:00,140.48,140.52,140.16,140.21,7013.0,134.4397,134.478,134.1335,134.1813,7013.0
2019-07-05 11:40:00,140.19,140.2,139.83,140.0,7848.0,134.1622,134.1718,133.8177,133.9804,7848.0
2019-07-05 11:50:00,139.91,140.12,139.8,140.12,7555.0,133.8942,134.0952,133.789,134.0952,7555.0
2019-07-05 12:00:00,140.07,140.24,140.06,140.13,5510.0,134.0474,134.2101,134.0378,134.1048,5510.0
2019-07-05 12:10:00,140.17,140.25,139.97,139.97,14091.0,134.1431,134.2196,133.9517,133.9517,14091.0
2019-07-05 12:20:00,139.9,139.91,139.49,139.57,10695.0,133.8847,133.8942,133.4923,133.5689,10695.0
2019-07-05 12:30:00,139.58,139.84,139.52,139.79,8571.0,133.5784,133.8273,133.521,133.7794,8571.0
2019-07-05 12:40:00,139.78,139.79,139.53,139.64,5729.0,133.7698,133.7794,133.5306,133.6359,5729.0
2019-07-05 12:50:00,139.71,139.88,139.69,139.88,7352.0,133.7028,133.8655,133.6837,133.8655,7352.0
2019-07-05 13:00:00,139.89,140.0,139.66,140.0,5266.0,133.8751,133.9804,133.655,133.9804,5266.0
2019-07-05 13:10:00,140.01,140.01,139.72,139.88,5640.0,133.9899,133.9899,133.7124,133.8655,5640.0
2019-07-05 13:20:00,139.79,139.83,139.67,139.72,12200.0,133.7794,133.8177,133.6646,133.7124,12200.0
2019-07-05 13:30:00,139.72,140.0,139.72,139.91,10404.0,133.7124,133.9804,133.7124,133.8942,10404.0
2019-07-05 13:40:00,139.92,140.01,139.55,139.57,6434.0,133.9038,133.9899,133.5497,133.5689,6434.0
2019-07-05 13:50:00,139.56,139.61,139.31,139.5,11977.0,133.5593,133.6071,133.32,133.5019,11977.0
2019-07-05 14:00:00,139.48,139.75,139.48,139.64,5081.0,133.4827,133.7411,133.4827,133.6359,5081.0
2019-07-05 14:10:00,139.68,139.77,139.46,139.73,10298.0,133.6741,133.7603,133.4636,133.722,10298.0
2019-07-05 14:20:00,139.77,140.0,139.77,139.92,9774.0,133.7603,133.9804,133.7603,133.9038,9774.0
2019-07-05 14:30:00,139.9,140.03,139.59,139.99,31083.0,133.8847,134.0091,133.588,133.9708,31083.0
2019-07-05 14:40:00,139.95,140.0,139.73,139.84,8647.0,133.9325,133.9804,133.722,133.8273,8647.0
2019-07-05 14:50:00,139.84,139.99,139.78,139.91,6213.0,133.8273,133.9708,133.7698,133.8942,6213.0
2019-07-05 15:00:00,139.89,139.98,139.79,139.88,7423.0,133.8751,133.9612,133.7794,133.8655,7423.0
2019-07-05 15:10:00,139.89,139.89,139.63,139.77,8937.0,133.8751,133.8751,133.6263,133.7603,8937.0
2019-07-05 15:20:00,139.75,139.84,139.58,139.61,19137.0,133.7411,133.8273,133.5784,133.6071,19137.0
2019-07-05 15:30:00,139.61,139.69,139.39,139.55,20043.0,133.6071,133.6837,133.3966,133.5497,20043.0
2019-07-05 15:40:00,139.54,139.66,139.36,139.6,25566.0,133.5402,133.655,133.3679,133.5976,25566.0
2019-07-05 15:50:00,139.58,140.07,139.54,140.03,94011.0,133.5784,134.0474,133.5402,134.0091,94011.0
2019-07-08 09:30:00,139.53,139.86,137.96,137.98,18265.0,133.5306,133.8464,132.0281,132.0472,18265.0
2019-07-08 09:40:00,138.21,138.67,137.68,138.67,26792.0,132.2673,132.7076,131.7601,132.7076,26792.0
2019-07-08 09:50:00,138.59,139.07,138.07,138.07,25211.0,132.631,133.0904,132.1334,132.1334,25211.0
2019-07-08 10:00:00,138.12,138.56,137.94,138.56,15525.0,132.1812,132.6023,132.009,132.6023,15525.0
2019-07-08 10:10:00,138.53,138.8,138.24,138.41,18518.0,132.5736,132.832,132.2961,132.4587,18518.0
2019-07-08 10:20:00,138.36,138.51,138.12,138.42,13717.0,132.4109,132.5544,132.1812,132.4683,13717.0
2019-07-08 10:30:00,138.38,138.49,138.13,138.43,6570.0,132.43,132.5353,132.1908,132.4779,6570.0
2019-07-08 10:40:00,138.46,138.76,138.29,138.43,11034.0,132.5066,132.7937,132.3439,132.4779,11034.0
2019-07-08 10:50:00,138.44,138.44,137.81,137.94,12885.0,132.4875,132.4875,131.8845,132.009,12885.0
2019-07-08 11:00:00,137.94,138.57,137.91,138.56,13315.0,132.009,132.6119,131.9802,132.6023,13315.0
2019-07-08 11:10:00,138.59,138.68,138.29,138.31,10130.0,132.631,132.7171,132.3439,132.363,10130.0
2019-07-08 11:20:00,138.41,138.45,138.18,138.28,11805.0,132.4587,132.497,132.2386,132.3343,11805.0
2019-07-08 11:30:00,138.32,138.68,138.29,138.63,8875.0,132.3726,132.7171,132.3439,132.6693,8875.0
2019-07-08 11:40:00,138.62,138.81,138.61,138.76,7501.0,132.6597,132.8415,132.6501,132.7937,7501.0
2019-07-08 11:50:00,138.76,138.95,138.68,138.92,7460.0,132.7937,132.9755,132.7171,132.9468,7460.0
2019-07-08 12:00:00,138.98,139.0,138.71,138.84,7717.0,133.0042,133.0234,132.7458,132.8703,7717.0
2019-07-08 12:10:00,138.87,139.04,138.87,139.03,9148.0,132.899,133.0617,132.899,133.0521,9148.0
2019-07-08 12:20:00,139.06,139.27,139.01,139.27,12803.0,133.0808,133.2818,133.0329,133.2818,12803.0
2019-07-08 12:30:00,139.25,139.36,139.03,139.04,9177.0,133.2626,133.3679,133.0521,133.0617,9177.0
2019-07-08 12:40:00,139.11,139.11,138.91,139.01,2601.0,133.1286,133.1286,132.9372,133.0329,2601.0
2019-07-08 12:50:00,139.07,139.22,139.01,139.15,4549.0,133.0904,133.2339,133.0329,133.1669,4549.0
2019-07-08 13:00:00,139.14,139.26,139.06,139.26,3025.0,133.1574,133.2722,133.0808,133.2722,3025.0
2019-07-08 13:10:00,139.31,139.57,139.31,139.57,10143.0,133.32,133.5689,133.32,133.5689,10143.0
2019-07-08 13:20:00,139.57,139.63,139.5,139.59,6639.0,133.5689,133.6263,133.5019,133.588,6639.0
2019-07-08 13:30:00,139.62,139.79,139.57,139.72,10417.0,133.6167,133.7794,133.5689,133.7124,10417.0
2019-07-08 13:40:00,139.75,140.21,139.58,140.21,28663.0,133.7411,134.1813,133.5784,134.1813,28663.0
2019-07-08 13:50:00,140.15,140.25,139.97,140.14,21876.0,134.1239,134.2196,133.9517,134.1144,21876.0
2019-07-08 14:00:00,140.15,140.27,139.8,139.95,36913.0,134.1239,134.2388,133.789,133.9325,36913.0
2019-07-08 14:10:00,139.95,140.08,139.83,140.07,11954.0,133.9325,134.0569,133.8177,134.0474,11954.0
2019-07-08 14:20:00,140.11,140.11,139.8,139.9,10204.0,134.0856,134.0856,133.789,133.8847,10204.0
2019-07-08 14:30:00,139.94,140.39,139.94,140.17,43584.0,133.923,134.3536,133.923,134.1431,43584.0
2019-07-08 14:40:00,140.17,140.41,140.1,140.38,4800.0,134.1431,134.3727,134.0761,134.344,4800.0
2019-07-08 14:50:00,140.37,140.37,140.2,140.32,8218.0,134.3345,134.3345,134.1718,134.2866,8218.0
2019-07-08 15:00:00,140.35,140.36,140.18,140.33,7580.0,134.3153,134.3249,134.1526,134.2962,7580.0
2019-07-08 15:10:00,140.34,140.54,140.25,140.25,11906.0,134.3058,134.4972,134.2196,134.2196,11906.0
2019-07-08 15:20:00,140.24,140.5,140.23,140.45,12802.0,134.2101,134.4589,134.2005,134.411,12802.0
2019-07-08 15:30:00,140.47,140.54,140.32,140.54,15775.0,134.4302,134.4972,134.2866,134.4972,15775.0
2019-07-08 15:40:00,140.51,140.74,140.46,140.57,56212.0,134.4685,134.6886,134.4206,134.5259,56212.0
2019-07-08 15:50:00,140.62,140.67,140.46,140.47,78222.0,134.5737,134.6216,134.4206,134.4302,78222.0
2019-07-09 09:30:00,139.57,140.3,139.57,140.1,52282.0,133.5689,134.2675,133.5689,134.0761,52282.0
2019-07-09 09:40:00,140.15,141.22,140.05,140.72,46067.0,134.1239,135.1479,134.0282,134.6694,46067.0
2019-07-09 09:50:00,140.76,140.9,140.51,140.61,31619.0,134.7077,134.8417,134.4685,134.5642,31619.0
2019-07-09 10:00:00,140.69,140.73,140.24,140.36,18949.0,134.6407,134.679,134.2101,134.3249,18949.0
2019-07-09 10:10:00,140.33,140.33,140.02,140.22,11359.0,134.2962,134.2962,133.9995,134.1909,11359.0
2019-07-09 10:20:00,140.25,140.37,140.01,140.16,14850.0,134.2196,134.3345,133.9899,134.1335,14850.0
2019-07-09 10:30:00,140.14,140.17,139.81,140.06,25836.0,134.1144,134.1431,133.7985,134.0378,25836.0
2019-07-09 10:40:00,140.06,140.29,139.98,140.22,41094.0,134.0378,134.2579,133.9612,134.1909,41094.0
2019-07-09 10:50:00,140.19,140.4,140.0,140.05,23434.0,134.1622,134.3632,133.9804,134.0282,23434.0
2019-07-09 11:00:00,140.06,140.28,139.88,139.92,16170.0,134.0378,134.2483,133.8655,133.9038,16170.0
2019-07-09 11:10:00,139.97,140.19,139.89,140.09,16086.0,133.9517,134.1622,133.8751,134.0665,16086.0
2019-07-09 11:20:00,140.14,140.19,139.69,139.72,13316.0,134.1144,134.1622,133.6837,133.7124,13316.0
2019-07-09 11:30:00,139.73,140.3,139.73,140.17,18861.0,133.722,134.2675,133.722,134.1431,18861.0
2019-07-09 11:40:00,140.16,140.17,139.81,140.0,8905.0,134.1335,134.1431,133.7985,133.9804,8905.0
2019-07-09 11:50:00,139.96,140.1,139.87,139.95,16677.0,133.9421,134.0761,133.856,133.9325,16677.0
2019-07-09 12:00:00,139.93,140.07,139.72,139.75,9354.0,133.9134,134.0474,133.7124,133.7411,9354.0
2019-07-09 12:10:00,139.75,139.89,139.74,139.8,10530.0,133.7411,133.8751,133.7316,133.789,10530.0
2019-07-09 12:20:00,139.8,139.88,139.46,139.64,16101.0,133.789,133.8655,133.4636,133.6359,16101.0
2019-07-09 12:30:00,139.66,139.71,139.39,139.39,10029.0,133.655,133.7028,133.3966,133.3966,10029.0
2019-07-09 12:40:00,139.42,139.52,139.26,139.43,9515.0,133.4253,133.521,133.2722,133.4349,9515.0
2019-07-09 12:50:00,139.44,139.55,139.34,139.34,10133.0,133.4445,133.5497,133.3488,133.3488,10133.0
2019-07-09 13:00:00,139.32,139.35,139.06,139.08,14090.0,133.3296,133.3583,133.0808,133.0999,14090.0
2019-07-09 13:10:00,139.1,139.51,139.1,139.23,11222.0,133.1191,133.5114,133.1191,133.2435,11222.0
2019-07-09 13:20:00,139.22,139.31,139.16,139.18,7794.0,133.2339,133.32,133.1765,133.1956,7794.0
2019-07-09 13:30:00,139.18,139.38,139.14,139.33,11250.0,133.1956,133.387,133.1574,133.3392,11250.0
2019-07-09 13:40:00,139.35,139.52,139.35,139.41,7138.0,133.3583,133.521,133.3583,133.4157,7138.0
2019-07-09 13:50:00,139.4,139.5,139.33,139.42,6694.0,133.4062,133.5019,133.3392,133.4253,6694.0
2019-07-09 14:00:00,139.39,139.42,139.13,139.15,7843.0,133.3966,133.4253,133.1478,133.1669,7843.0
2019-07-09 14:10:00,139.16,139.23,139.0,139.16,9300.0,133.1765,133.2435,133.0234,133.1765,9300.0
2019-07-09 14:20:00,139.15,139.27,139.12,139.13,9188.0,133.1669,133.2818,133.1382,133.1478,9188.0
2019-07-09 14:30:00,139.14,139.19,139.09,139.1,10149.0,133.1574,133.2052,133.1095,133.1191,10149.0
2019-07-09 14:40:00,139.13,139.28,139.1,139.16,11170.0,133.1478,133.2913,133.1191,133.1765,11170.0
2019-07-09 14:50:00,139.16,139.24,139.09,139.1,11459.0,133.1765,133.2531,133.1095,133.1191,11459.0
2019-07-09 15:00:00,139.09,139.28,139.09,139.27,13040.0,133.1095,133.2913,133.1095,133.2818,13040.0
2019-07-09 15:10:00,139.25,139.29,139.13,139.23,22712.0,133.2626,133.3009,133.1478,133.2435,22712.0
2019-07-09 15:20:00,139.23,139.23,139.0,139.06,19058.0,133.2435,133.2435,133.0234,133.0808,19058.0
2019-07-09 15:30:00,139.06,139.23,139.02,139.17,24244.0,133.0808,133.2435,133.0425,133.1861,24244.0
2019-07-09 15:40:00,139.18,139.24,139.11,139.19,36742.0,133.1956,133.2531,133.1286,133.2052,36742.0
2019-07-09 15:50:00,139.19,139.39,139.15,139.24,89764.0,133.2052,133.3966,133.1669,133.2531,89764.0
2019-07-10 09:30:00,139.86,139.86,138.39,138.56,23172.0,133.8464,133.8464,132.4396,132.6023,23172.0
2019-07-10 09:40:00,138.51,139.6,138.29,139.59,9422.0,132.5544,133.5976,132.3439,133.588,9422.0
2019-07-10 09:50:00,139.6,139.95,139.4,139.94,8482.0,133.5976,133.9325,133.4062,133.923,8482.0
2019-07-10 10:00:00,140.0,140.01,139.35,139.55,9586.0,133.9804,133.9899,133.3583,133.5497,9586.0
2019-07-10 10:10:00,139.51,139.6,139.24,139.38,7029.0,133.5114,133.5976,133.2531,133.387,7029.0
2019-07-10 10:20:00,139.46,139.54,139.38,139.51,5515.0,133.4636,133.5402,133.387,133.5114,5515.0
2019-07-10 10:30:00,139.52,139.64,139.42,139.49,4300.0,133.521,133.6359,133.4253,133.4923,4300.0
2019-07-10 10:40:00,139.59,139.59,139.4,139.42,9717.0,133.588,133.588,133.4062,133.4253,9717.0
2019-07-10 10:50:00,139.39,139.58,139.26,139.56,6325.0,133.3966,133.5784,133.2722,133.5593,6325.0
2019-07-10 11:00:00,139.55,139.67,139.53,139.57,3000.0,133.5497,133.6646,133.5306,133.5689,3000.0
2019-07-10 11:10:00,139.59,139.91,139.54,139.59,6049.0,133.588,133.8942,133.5402,133.588,6049.0
2019-07-10 11:20:00,139.65,139.85,139.59,139.77,5053.0,133.6454,133.8368,133.588,133.7603,5053.0
2019-07-10 11:30:00,139.78,139.98,139.39,139.4,23680.0,133.7698,133.9612,133.3966,133.4062,23680.0
2019-07-10 11:40:00,139.47,139.96,139.45,139.96,4118.0,133.4732,133.9421,133.454,133.9421,4118.0
2019-07-10 11:50:00,139.92,140.0,139.89,139.99,5155.0,133.9038,133.9804,133.8751,133.9708,5155.0
2019-07-10 12:00:00,139.96,140.0,139.84,139.84,3739.0,133.9421,133.9804,133.8273,133.8273,3739.0
2019-07-10 12:10:00,139.9,140.11,139.89,140.11,10236.0,133.8847,134.0856,133.8751,134.0856,10236.0
2019-07-10 12:20:00,140.14,140.33,140.05,140.22,8537.0,134.1144,134.2962,134.0282,134.1909,8537.0
2019-07-10 12:30:00,140.22,140.22,139.97,140.05,7453.0,134.1909,134.1909,133.9517,134.0282,7453.0
2019-07-10 12:40:00,140.05,140.14,139.97,140.14,10847.0,134.0282,134.1144,133.9517,134.1144,10847.0
2019-07-10 12:50:00,140.14,140.41,140.14,140.41,3000.0,134.1144,134.3727,134.1144,134.3727,3000.0
2019-07-10 13:00:00,140.41,140.46,140.28,140.4,4366.0,134.3727,134.4206,134.2483,134.3632,4366.0
2019-07-10 13:10:00,140.39,140.39,139.99,140.05,12687.0,134.3536,134.3536,133.9708,134.0282,12687.0
2019-07-10 13:20:00,140.11,140.31,140.11,140.25,3766.0,134.0856,134.277,134.0856,134.2196,3766.0
2019-07-10 13:30:00,140.27,140.34,140.18,140.22,5782.0,134.2388,134.3058,134.1526,134.1909,5782.0
2019-07-10 13:40:00,140.24,140.35,140.19,140.29,2560.0,134.2101,134.3153,134.1622,134.2579,2560.0
2019-07-10 13:50:00,140.28,140.35,140.28,140.33,3740.0,134.2483,134.3153,134.2483,134.2962,3740.0
2019-07-10 14:00:00,140.3,140.53,140.3,140.34,5300.0,134.2675,134.4876,134.2675,134.3058,5300.0
2019-07-10 14:10:00,140.31,140.43,140.29,140.39,4737.0,134.277,134.3919,134.2579,134.3536,4737.0
2019-07-10 14:20:00,140.42,140.52,140.35,140.48,2700.0,134.3823,134.478,134.3153,134.4397,2700.0
2019-07-10 14:30:00,140.47,140.56,140.41,140.43,5600.0,134.4302,134.5163,134.3727,134.3919,5600.0
2019-07-10 14:40:00,140.42,140.63,140.42,140.6,11956.0,134.3823,134.5833,134.3823,134.5546,11956.0
2019-07-10 14:50:00,140.63,140.95,140.61,140.89,14734.0,134.5833,134.8895,134.5642,134.8321,14734.0
2019-07-10 15:00:00,140.88,140.9,140.73,140.83,7603.0,134.8225,134.8417,134.679,134.7747,7603.0
2019-07-10 15:10:00,140.85,140.9,140.68,140.72,10359.0,134.7938,134.8417,134.6311,134.6694,10359.0
2019-07-10 15:20:00,140.68,140.82,140.59,140.69,11478.0,134.6311,134.7651,134.545,134.6407,11478.0
2019-07-10 15:30:00,140.67,140.78,140.58,140.72,12310.0,134.6216,134.7268,134.5354,134.6694,12310.0
2019-07-10 15:40:00,140.75,140.84,140.66,140.71,21292.0,134.6981,134.7843,134.612,134.6599,21292.0
2019-07-10 15:50:00,140.7,141.05,140.7,141.0,103604.0,134.6503,134.9852,134.6503,134.9374,103604.0
2019-07-11 09:30:00,145.91,148.23,145.61,145.73,185257.0,139.6363,141.8565,139.3492,139.464,185257.0
2019-07-11 09:40:00,145.59,145.76,144.45,145.44,144737.0,139.33,139.4927,138.239,139.1865,144737.0
2019-07-11 09:50:00,145.44,146.65,145.3,146.02,122975.0,139.1865,140.3444,139.0525,139.7415,122975.0
2019-07-11 10:00:00,146.04,146.04,144.39,144.49,33935.0,139.7607,139.7607,138.1816,138.2773,33935.0
2019-07-11 10:10:00,144.38,144.39,143.15,143.66,28713.0,138.1721,138.1816,136.9949,137.483,28713.0
2019-07-11 10:20:00,143.67,144.45,143.6,144.45,32034.0,137.4926,138.239,137.4256,138.239,32034.0
2019-07-11 10:30:00,144.44,144.66,142.99,143.02,55551.0,138.2295,138.44,136.8418,136.8705,55551.0
2019-07-11 10:40:00,143.2,143.25,142.45,142.59,22491.0,137.0428,137.0906,136.325,136.459,22491.0
2019-07-11 10:50:00,142.62,142.63,141.92,141.96,23947.0,136.4877,136.4973,135.8178,135.8561,23947.0
2019-07-11 11:00:00,141.86,143.3,141.74,143.16,38033.0,135.7604,137.1385,135.6456,137.0045,38033.0
2019-07-11 11:10:00,143.1,144.03,142.99,143.96,39219.0,136.9471,137.8371,136.8418,137.7701,39219.0
2019-07-11 11:20:00,143.96,144.14,143.67,143.67,29549.0,137.7701,137.9424,137.4926,137.4926,29549.0
2019-07-11 11:30:00,143.64,143.64,143.04,143.32,13307.0,137.4639,137.4639,136.8897,137.1576,13307.0
2019-07-11 11:40:00,143.26,143.29,142.53,142.9,29747.0,137.1002,137.1289,136.4016,136.7557,29747.0
2019-07-11 11:50:00,142.89,143.01,142.48,142.52,34882.0,136.7461,136.861,136.3537,136.392,34882.0
2019-07-11 12:00:00,142.56,142.56,142.05,142.13,18877.0,136.4303,136.4303,135.9422,136.0188,18877.0
2019-07-11 12:10:00,142.16,142.41,141.94,142.18,16854.0,136.0475,136.2868,135.837,136.0666,16854.0
2019-07-11 12:20:00,142.13,142.35,142.06,142.2,14095.0,136.0188,136.2293,135.9518,136.0858,14095.0
2019-07-11 12:30:00,142.2,142.62,142.2,142.47,20044.0,136.0858,136.4877,136.0858,136.3442,20044.0
2019-07-11 12:40:00,142.47,142.78,142.46,142.64,13592.0,136.3442,136.6408,136.3346,136.5069,13592.0
2019-07-11 12:50:00,142.68,143.24,142.64,143.02,19408.0,136.5451,137.0811,136.5069,136.8705,19408.0
2019-07-11 13:00:00,142.97,143.26,142.91,143.02,17869.0,136.8227,137.1002,136.7653,136.8705,17869.0
2019-07-11 13:10:00,143.02,143.33,143.02,143.12,8424.0,136.8705,137.1672,136.8705,136.9662,8424.0
2019-07-11 13:20:00,143.12,143.34,143.02,143.06,16607.0,136.9662,137.1768,136.8705,136.9088,16607.0
2019-07-11 13:30:00,143.07,143.29,143.02,143.28,9917.0,136.9184,137.1289,136.8705,137.1193,9917.0
2019-07-11 13:40:00,143.24,143.28,142.71,142.71,22404.0,137.0811,137.1193,136.5739,136.5739,22404.0
2019-07-11 13:50:00,142.75,142.95,142.63,142.77,10484.0,136.6121,136.8035,136.4973,136.6313,10484.0
2019-07-11 14:00:00,142.75,142.83,142.4,142.4,10142.0,136.6121,136.6887,136.2772,136.2772,10142.0
2019-07-11 14:10:00,142.37,142.54,142.08,142.08,14377.0,136.2485,136.4112,135.9709,135.9709,14377.0
2019-07-11 14:20:00,142.14,142.26,141.98,142.25,19874.0,136.0284,136.1432,135.8752,136.1336,19874.0
2019-07-11 14:30:00,142.25,142.53,142.19,142.39,22520.0,136.1336,136.4016,136.0762,136.2676,22520.0
2019-07-11 14:40:00,142.32,142.65,142.32,142.47,28588.0,136.2006,136.5164,136.2006,136.3442,28588.0
2019-07-11 14:50:00,142.48,142.6,142.32,142.44,28177.0,136.3537,136.4686,136.2006,136.3155,28177.0
2019-07-11 15:00:00,142.42,142.46,142.11,142.46,133996.0,136.2963,136.3346,135.9997,136.3346,133996.0
2019-07-11 15:10:00,142.47,142.93,142.39,142.83,22110.0,136.3442,136.7844,136.2676,136.6887,22110.0
2019-07-11 15:20:00,142.8,143.29,142.77,143.19,59733.0,136.66,137.1289,136.6313,137.0332,59733.0
2019-07-11 15:30:00,143.19,143.56,143.17,143.56,57459.0,137.0332,137.3873,137.0141,137.3873,57459.0
2019-07-11 15:40:00,143.6,143.75,143.51,143.71,72363.0,137.4256,137.5691,137.3395,137.5309,72363.0
2019-07-11 15:50:00,143.73,143.93,143.5,143.82,166872.0,137.55,137.7414,137.3299,137.6361,166872.0
2019-07-12 09:30:00,144.03,145.82,143.8,144.88,51778.0,137.8371,139.5501,137.617,138.6506,51778.0
2019-07-12 09:40:00,144.97,145.18,144.33,144.37,28199.0,138.7367,138.9377,138.1242,138.1625,28199.0
2019-07-12 09:50:00,144.3,145.44,144.29,144.86,63992.0,138.0955,139.1865,138.0859,138.6314,63992.0
2019-07-12 10:00:00,144.95,145.55,144.95,145.33,37052.0,138.7175,139.2917,138.7175,139.0812,37052.0
2019-07-12 10:10:00,145.3,146.27,145.25,146.15,44547.0,139.0525,139.9808,139.0046,139.8659,44547.0
2019-07-12 10:20:00,146.14,146.35,145.49,145.77,35474.0,139.8564,140.0573,139.2343,139.5023,35474.0
2019-07-12 10:30:00,145.75,146.0,145.66,145.98,26273.0,139.4831,139.7224,139.397,139.7033,26273.0
2019-07-12 10:40:00,145.97,146.08,145.24,145.51,48976.0,139.6937,139.799,138.9951,139.2535,48976.0
2019-07-12 10:50:00,145.45,145.49,144.83,144.97,19935.0,139.196,139.2343,138.6027,138.7367,19935.0
2019-07-12 11:00:00,144.99,145.03,144.58,145.01,17411.0,138.7558,138.7941,138.3635,138.775,17411.0
2019-07-12 11:10:00,144.97,145.21,144.78,145.11,15813.0,138.7367,138.9664,138.5549,138.8707,15813.0
2019-07-12 11:20:00,145.08,145.13,144.66,144.83,15068.0,138.842,138.8898,138.44,138.6027,15068.0
2019-07-12 11:30:00,144.81,144.91,144.54,144.55,28496.0,138.5836,138.6793,138.3252,138.3347,28496.0
2019-07-12 11:40:00,144.49,144.53,143.8,144.01,24764.0,138.2773,138.3156,137.617,137.818,24764.0
2019-07-12 11:50:00,144.02,144.1,143.77,144.1,14004.0,137.8275,137.9041,137.5883,137.9041,14004.0
2019-07-12 12:00:00,144.05,144.09,143.83,143.91,15690.0,137.8562,137.8945,137.6457,137.7223,15690.0
2019-07-12 12:10:00,143.9,143.9,143.27,143.3,18439.0,137.7127,137.7127,137.1098,137.1385,18439.0
2019-07-12 12:20:00,143.28,143.49,142.86,142.86,34497.0,137.1193,137.3203,136.7174,136.7174,34497.0
2019-07-12 12:30:00,142.88,143.39,142.83,143.28,25571.0,136.7365,137.2246,136.6887,137.1193,25571.0
2019-07-12 12:40:00,143.28,143.47,143.14,143.4,21459.0,137.1193,137.3012,136.9854,137.2342,21459.0
2019-07-12 12:50:00,143.4,143.4,142.91,142.92,17766.0,137.2342,137.2342,136.7653,136.7748,17766.0
2019-07-12 13:00:00,142.94,143.3,142.94,143.23,35248.0,136.794,137.1385,136.794,137.0715,35248.0
2019-07-12 13:10:00,143.24,143.44,143.18,143.32,22750.0,137.0811,137.2725,137.0236,137.1576,22750.0
2019-07-12 13:20:00,143.33,143.48,143.25,143.48,14634.0,137.1672,137.3107,137.0906,137.3107,14634.0
2019-07-12 13:30:00,143.44,143.59,143.32,143.32,13533.0,137.2725,137.416,137.1576,137.1576,13533.0
2019-07-12 13:40:00,143.33,143.55,143.22,143.55,18577.0,137.1672,137.3777,137.0619,137.3777,18577.0
2019-07-12 13:50:00,143.54,143.55,143.29,143.39,10303.0,137.3682,137.3777,137.1289,137.2246,10303.0
2019-07-12 14:00:00,143.4,143.53,143.35,143.37,13225.0,137.2342,137.3586,137.1863,137.2055,13225.0
2019-07-12 14:10:00,143.34,143.53,143.3,143.47,15674.0,137.1768,137.3586,137.1385,137.3012,15674.0
2019-07-12 14:20:00,143.47,143.79,143.47,143.68,14197.0,137.3012,137.6074,137.3012,137.5021,14197.0
2019-07-12 14:30:00,143.69,144.09,143.64,144.08,19912.0,137.5117,137.8945,137.4639,137.8849,19912.0
2019-07-12 14:40:00,144.06,144.14,143.81,144.03,20418.0,137.8658,137.9424,137.6266,137.8371,20418.0
2019-07-12 14:50:00,144.07,144.11,143.86,144.05,32873.0,137.8754,137.9137,137.6744,137.8562,32873.0
2019-07-12 15:00:00,144.06,144.28,143.95,144.23,13437.0,137.8658,138.0764,137.7605,138.0285,13437.0
2019-07-12 15:10:00,144.22,144.3,144.0,144.1,12340.0,138.0189,138.0955,137.8084,137.9041,12340.0
2019-07-12 15:20:00,144.11,144.39,144.09,144.35,30426.0,137.9137,138.1816,137.8945,138.1433,30426.0
2019-07-12 15:30:00,144.31,144.54,144.06,144.35,47528.0,138.1051,138.3252,137.8658,138.1433,47528.0
2019-07-12 15:40:00,144.36,144.5,144.28,144.44,47262.0,138.1529,138.2869,138.0764,138.2295,47262.0
2019-07-12 15:50:00,144.41,144.67,144.34,144.64,112456.0,138.2008,138.4496,138.1338,138.4209,112456.0
2019-07-15 09:30:00,144.85,144.99,142.1,143.23,29913.0,138.6218,138.7558,135.9901,137.0715,29913.0
2019-07-15 09:40:00,143.47,143.55,142.91,143.36,20839.0,137.3012,137.3777,136.7653,137.1959,20839.0
2019-07-15 09:50:00,143.31,143.67,142.71,143.44,20190.0,137.1481,137.4926,136.5739,137.2725,20190.0
2019-07-15 10:00:00,143.42,143.79,143.27,143.36,19070.0,137.2533,137.6074,137.1098,137.1959,19070.0
2019-07-15 10:10:00,143.48,143.96,143.37,143.47,13264.0,137.3107,137.7701,137.2055,137.3012,13264.0
2019-07-15 10:20:00,143.47,143.69,142.94,143.25,62220.0,137.3012,137.5117,136.794,137.0906,62220.0
2019-07-15 10:30:00,143.3,143.55,142.93,142.93,73243.0,137.1385,137.3777,136.7844,136.7844,73243.0
2019-07-15 10:40:00,142.9,142.91,141.93,142.22,16899.0,136.7557,136.7653,135.8274,136.1049,16899.0
2019-07-15 10:50:00,142.22,142.54,142.22,142.37,9931.0,136.1049,136.4112,136.1049,136.2485,9931.0
2019-07-15 11:00:00,142.37,142.81,142.37,142.79,6620.0,136.2485,136.6696,136.2485,136.6504,6620.0
2019-07-15 11:10:00,142.68,143.05,142.66,143.02,8097.0,136.5451,136.8992,136.526,136.8705,8097.0
2019-07-15 11:20:00,143.02,143.09,142.85,142.86,10186.0,136.8705,136.9375,136.7078,136.7174,10186.0
2019-07-15 11:30:00,142.83,142.83,141.97,142.18,21621.0,136.6887,136.6887,135.8657,136.0666,21621.0
2019-07-15 11:40:00,142.27,142.67,142.26,142.58,7548.0,136.1528,136.5356,136.1432,136.4494,7548.0
2019-07-15 11:50:00,142.56,142.6,142.26,142.39,21300.0,136.4303,136.4686,136.1432,136.2676,21300.0
2019-07-15 12:00:00,142.33,142.39,142.13,142.37,8129.0,136.2102,136.2676,136.0188,136.2485,8129.0
2019-07-15 12:10:00,142.4,142.4,142.12,142.12,16931.0,136.2772,136.2772,136.0092,136.0092,16931.0
2019-07-15 12:20:00,142.16,142.45,142.14,142.14,6819.0,136.0475,136.325,136.0284,136.0284,6819.0
2019-07-15 12:30:00,142.13,142.41,141.9,142.3,17590.0,136.0188,136.2868,135.7987,136.1815,17590.0
2019-07-15 12:40:00,142.3,142.42,142.3,142.35,3611.0,136.1815,136.2963,136.1815,136.2293,3611.0
2019-07-15 12:50:00,142.35,142.35,142.08,142.28,13082.0,136.2293,136.2293,135.9709,136.1623,13082.0
2019-07-15 13:00:00,142.3,142.35,142.23,142.29,4621.0,136.1815,136.2293,136.1145,136.1719,4621.0
2019-07-15 13:10:00,142.31,142.42,142.29,142.38,7538.0,136.1911,136.2963,136.1719,136.258,7538.0
2019-07-15 13:20:00,142.36,142.39,142.19,142.24,10347.0,136.2389,136.2676,136.0762,136.1241,10347.0
2019-07-15 13:30:00,142.22,142.44,142.22,142.39,6437.0,136.1049,136.3155,136.1049,136.2676,6437.0
2019-07-15 13:40:00,142.35,142.37,142.21,142.37,7647.0,136.2293,136.2485,136.0954,136.2485,7647.0
2019-07-15 13:50:00,142.41,142.68,142.41,142.57,7012.0,136.2868,136.5451,136.2868,136.4399,7012.0
2019-07-15 14:00:00,142.58,142.83,142.57,142.83,8766.0,136.4494,136.6887,136.4399,136.6887,8766.0
2019-07-15 14:10:00,142.82,142.83,142.66,142.75,7421.0,136.6791,136.6887,136.526,136.6121,7421.0
2019-07-15 14:20:00,142.78,142.86,142.42,142.42,27414.0,136.6408,136.7174,136.2963,136.2963,27414.0
2019-07-15 14:30:00,142.38,142.38,142.0,142.0,12670.0,136.258,136.258,135.8944,135.8944,12670.0
2019-07-15 14:40:00,142.0,142.03,141.57,141.68,28972.0,135.8944,135.9231,135.4829,135.5881,28972.0
2019-07-15 14:50:00,141.69,141.78,141.43,141.67,13461.0,135.5977,135.6838,135.3489,135.5786,13461.0
2019-07-15 15:00:00,141.73,141.89,141.65,141.77,13405.0,135.636,135.7891,135.5594,135.6743,13405.0
2019-07-15 15:10:00,141.77,141.93,141.72,141.87,10888.0,135.6743,135.8274,135.6264,135.77,10888.0
2019-07-15 15:20:00,141.85,142.11,141.85,142.08,14100.0,135.7508,135.9997,135.7508,135.9709,14100.0
2019-07-15 15:30:00,142.07,142.35,142.07,142.31,20234.0,135.9614,136.2293,135.9614,136.1911,20234.0
2019-07-15 15:40:00,142.34,142.57,142.29,142.5,33108.0,136.2198,136.4399,136.1719,136.3729,33108.0
2019-07-15 15:50:00,142.53,142.7,142.24,142.7,131262.0,136.4016,136.5643,136.1241,136.5643,131262.0
2019-07-16 09:30:00,142.77,142.77,140.55,140.85,27488.0,136.6313,136.6313,134.5067,134.7938,27488.0
2019-07-16 09:40:00,140.78,141.01,139.87,139.87,21397.0,134.7268,134.947,133.856,133.856,21397.0
2019-07-16 09:50:00,139.94,140.01,139.35,139.74,26263.0,133.923,133.9899,133.3583,133.7316,26263.0
2019-07-16 10:00:00,139.69,140.25,139.6,140.25,19737.0,133.6837,134.2196,133.5976,134.2196,19737.0
2019-07-16 10:10:00,140.19,140.78,140.11,140.38,21637.0,134.1622,134.7268,134.0856,134.344,21637.0
2019-07-16 10:20:00,140.45,140.65,140.41,140.6,7220.0,134.411,134.6024,134.3727,134.5546,7220.0
2019-07-16 10:30:00,140.65,141.16,140.65,140.88,17918.0,134.6024,135.0905,134.6024,134.8225,17918.0
2019-07-16 10:40:00,140.92,141.61,140.92,141.61,12984.0,134.8608,135.5212,134.8608,135.5212,12984.0
2019-07-16 10:50:00,141.59,142.3,141.58,142.3,13694.0,135.502,136.1815,135.4924,136.1815,13694.0
2019-07-16 11:00:00,142.25,142.48,141.86,141.92,24392.0,136.1336,136.3537,135.7604,135.8178,24392.0
2019-07-16 11:10:00,141.94,142.3,141.9,142.15,18499.0,135.837,136.1815,135.7987,136.0379,18499.0
2019-07-16 11:20:00,142.13,142.27,141.98,142.22,20773.0,136.0188,136.1528,135.8752,136.1049,20773.0
2019-07-16 11:30:00,142.26,142.5,142.17,142.34,25911.0,136.1432,136.3729,136.0571,136.2198,25911.0
2019-07-16 11:40:00,142.29,142.45,142.22,142.38,11392.0,136.1719,136.325,136.1049,136.258,11392.0
2019-07-16 11:50:00,142.38,142.51,142.16,142.17,11098.0,136.258,136.3825,136.0475,136.0571,11098.0
2019-07-16 12:00:00,142.16,142.72,142.1,142.59,17778.0,136.0475,136.5834,135.9901,136.459,17778.0
2019-07-16 12:10:00,142.55,142.68,142.45,142.55,9401.0,136.4207,136.5451,136.325,136.4207,9401.0
2019-07-16 12:20:00,142.59,142.68,142.44,142.44,11780.0,136.459,136.5451,136.3155,136.3155,11780.0
2019-07-16 12:30:00,142.46,142.51,142.31,142.39,8590.0,136.3346,136.3825,136.1911,136.2676,8590.0
2019-07-16 12:40:00,142.36,142.7,142.29,142.49,23198.0,136.2389,136.5643,136.1719,136.3633,23198.0
2019-07-16 12:50:00,142.45,142.75,142.42,142.47,18692.0,136.325,136.6121,136.2963,136.3442,18692.0
2019-07-16 13:00:00,142.48,142.67,142.43,142.51,10634.0,136.3537,136.5356,136.3059,136.3825,10634.0
2019-07-16 13:10:00,142.47,142.57,142.31,142.31,16636.0,136.3442,136.4399,136.1911,136.1911,16636.0
2019-07-16 13:20:00,142.31,142.35,142.16,142.3,14642.0,136.1911,136.2293,136.0475,136.1815,14642.0
2019-07-16 13:30:00,142.31,142.36,142.13,142.14,5102.0,136.1911,136.2389,136.0188,136.0284,5102.0
2019-07-16 13:40:00,142.13,142.24,142.01,142.24,19740.0,136.0188,136.1241,135.904,136.1241,19740.0
2019-07-16 13:50:00,142.23,142.23,141.8,141.87,20457.0,136.1145,136.1145,135.703,135.77,20457.0
2019-07-16 14:00:00,141.88,142.08,141.86,142.03,7563.0,135.7795,135.9709,135.7604,135.9231,7563.0
2019-07-16 14:10:00,142.02,142.06,141.92,141.95,18377.0,135.9135,135.9518,135.8178,135.8465,18377.0
2019-07-16 14:20:00,141.94,142.29,141.94,142.21,20768.0,135.837,136.1719,135.837,136.0954,20768.0
2019-07-16 14:30:00,142.23,142.36,142.12,142.36,18452.0,136.1145,136.2389,136.0092,136.2389,18452.0
2019-07-16 14:40:00,142.37,142.67,142.36,142.67,10626.0,136.2485,136.5356,136.2389,136.5356,10626.0
2019-07-16 14:50:00,142.63,142.97,142.55,142.91,15457.0,136.4973,136.8227,136.4207,136.7653,15457.0
2019-07-16 15:00:00,142.93,143.02,142.84,142.92,18027.0,136.7844,136.8705,136.6983,136.7748,18027.0
2019-07-16 15:10:00,142.88,142.92,142.63,142.83,20949.0,136.7365,136.7748,136.4973,136.6887,20949.0
2019-07-16 15:20:00,142.82,142.96,142.78,142.83,33665.0,136.6791,136.8131,136.6408,136.6887,33665.0
2019-07-16 15:30:00,142.82,143.06,142.82,142.99,33539.0,136.6791,136.9088,136.6791,136.8418,33539.0
2019-07-16 15:40:00,142.97,143.15,142.93,143.11,40042.0,136.8227,136.9949,136.7844,136.9567,40042.0
2019-07-16 15:50:00,143.11,143.22,142.92,142.96,125070.0,136.9567,137.0619,136.7748,136.8131,125070.0
2019-07-17 09:30:00,141.83,142.24,138.47,138.78,64702.0,135.7317,136.1241,132.5162,132.8128,64702.0
2019-07-17 09:40:00,138.8,140.03,138.27,139.96,41314.0,132.832,134.0091,132.3248,133.9421,41314.0
2019-07-17 09:50:00,139.89,140.83,139.76,140.29,49482.0,133.8751,134.7747,133.7507,134.2579,49482.0
2019-07-17 10:00:00,140.34,140.5,139.79,140.46,37922.0,134.3058,134.4589,133.7794,134.4206,37922.0
2019-07-17 10:10:00,140.66,140.66,140.15,140.33,28999.0,134.612,134.612,134.1239,134.2962,28999.0
2019-07-17 10:20:00,140.41,140.67,140.32,140.67,13904.0,134.3727,134.6216,134.2866,134.6216,13904.0
2019-07-17 10:30:00,140.62,140.93,140.58,140.78,14009.0,134.5737,134.8704,134.5354,134.7268,14009.0
2019-07-17 10:40:00,140.84,140.92,140.42,140.45,15048.0,134.7843,134.8608,134.3823,134.411,15048.0
2019-07-17 10:50:00,140.49,140.54,139.88,140.23,51342.0,134.4493,134.4972,133.8655,134.2005,51342.0
2019-07-17 11:00:00,140.26,140.52,140.2,140.25,16237.0,134.2292,134.478,134.1718,134.2196,16237.0
2019-07-17 11:10:00,140.27,140.61,140.1,140.46,16244.0,134.2388,134.5642,134.0761,134.4206,16244.0
2019-07-17 11:20:00,140.51,140.51,140.06,140.35,18126.0,134.4685,134.4685,134.0378,134.3153,18126.0
2019-07-17 11:30:00,140.34,140.5,140.14,140.14,9300.0,134.3058,134.4589,134.1144,134.1144,9300.0
2019-07-17 11:40:00,140.21,140.25,139.76,140.06,19845.0,134.1813,134.2196,133.7507,134.0378,19845.0
2019-07-17 11:50:00,140.05,140.06,139.67,139.76,21730.0,134.0282,134.0378,133.6646,133.7507,21730.0
2019-07-17 12:00:00,139.79,140.06,139.74,139.81,11992.0,133.7794,134.0378,133.7316,133.7985,11992.0
2019-07-17 12:10:00,139.8,139.86,139.54,139.61,18545.0,133.789,133.8464,133.5402,133.6071,18545.0
2019-07-17 12:20:00,139.57,139.91,139.51,139.8,13097.0,133.5689,133.8942,133.5114,133.789,13097.0
2019-07-17 12:30:00,139.81,139.85,139.55,139.56,5500.0,133.7985,133.8368,133.5497,133.5593,5500.0
2019-07-17 12:40:00,139.59,139.63,139.49,139.5,18027.0,133.588,133.6263,133.4923,133.5019,18027.0
2019-07-17 12:50:00,139.52,139.9,139.52,139.82,10221.0,133.521,133.8847,133.521,133.8081,10221.0
2019-07-17 13:00:00,139.88,139.89,139.68,139.74,9326.0,133.8655,133.8751,133.6741,133.7316,9326.0
2019-07-17 13:10:00,139.7,139.85,139.62,139.74,8586.0,133.6933,133.8368,133.6167,133.7316,8586.0
2019-07-17 13:20:00,139.7,139.7,139.27,139.27,25016.0,133.6933,133.6933,133.2818,133.2818,25016.0
2019-07-17 13:30:00,139.27,139.45,139.09,139.45,16370.0,133.2818,133.454,133.1095,133.454,16370.0
2019-07-17 13:40:00,139.44,139.52,139.37,139.37,12651.0,133.4445,133.521,133.3775,133.3775,12651.0
2019-07-17 13:50:00,139.35,139.44,139.19,139.28,14377.0,133.3583,133.4445,133.2052,133.2913,14377.0
2019-07-17 14:00:00,139.26,139.26,138.65,138.76,35616.0,133.2722,133.2722,132.6884,132.7937,35616.0
2019-07-17 14:10:00,138.75,138.77,138.5,138.56,21617.0,132.7841,132.8033,132.5449,132.6023,21617.0
2019-07-17 14:20:00,138.54,138.67,138.47,138.62,18158.0,132.5832,132.7076,132.5162,132.6597,18158.0
2019-07-17 14:30:00,138.59,138.67,138.41,138.54,19622.0,132.631,132.7076,132.4587,132.5832,19622.0
2019-07-17 14:40:00,138.56,138.76,138.56,138.57,15047.0,132.6023,132.7937,132.6023,132.6119,15047.0
2019-07-17 14:50:00,138.58,138.67,138.36,138.47,26136.0,132.6214,132.7076,132.4109,132.5162,26136.0
2019-07-17 15:00:00,138.45,138.47,138.17,138.47,19274.0,132.497,132.5162,132.2291,132.5162,19274.0
2019-07-17 15:10:00,138.46,138.76,138.34,138.69,16468.0,132.5066,132.7937,132.3918,132.7267,16468.0
2019-07-17 15:20:00,138.71,138.72,138.23,138.28,20186.0,132.7458,132.7554,132.2865,132.3343,20186.0
2019-07-17 15:30:00,138.28,138.51,138.23,138.47,29600.0,132.3343,132.5544,132.2865,132.5162,29600.0
2019-07-17 15:40:00,138.49,138.7,138.33,138.7,51667.0,132.5353,132.7363,132.3822,132.7363,51667.0
2019-07-17 15:50:00,138.66,138.87,138.64,138.64,137293.0,132.698,132.899,132.6789,132.6789,137293.0
2019-07-18 09:30:00,137.84,138.41,136.97,137.28,36491.0,131.9133,132.4587,131.0807,131.3773,36491.0
2019-07-18 09:40:00,137.02,137.05,136.51,136.94,14806.0,131.1285,131.1572,130.6404,131.052,14806.0
2019-07-18 09:50:00,136.99,138.1,136.8,138.08,37441.0,131.0998,132.1621,130.918,132.1429,37441.0
2019-07-18 10:00:00,138.06,138.36,137.84,138.06,11362.0,132.1238,132.4109,131.9133,132.1238,11362.0
2019-07-18 10:10:00,138.08,138.42,137.84,138.33,13517.0,132.1429,132.4683,131.9133,132.3822,13517.0
2019-07-18 10:20:00,138.45,138.85,138.43,138.79,11339.0,132.497,132.8798,132.4779,132.8224,11339.0
2019-07-18 10:30:00,138.78,138.95,138.71,138.72,5756.0,132.8128,132.9755,132.7458,132.7554,5756.0
2019-07-18 10:40:00,138.72,138.91,138.63,138.71,7142.0,132.7554,132.9372,132.6693,132.7458,7142.0
2019-07-18 10:50:00,138.75,138.79,138.54,138.68,9049.0,132.7841,132.8224,132.5832,132.7171,9049.0
2019-07-18 11:00:00,138.71,138.76,138.32,138.37,9850.0,132.7458,132.7937,132.3726,132.4205,9850.0
2019-07-18 11:10:00,138.34,138.48,138.15,138.42,11947.0,132.3918,132.5257,132.2099,132.4683,11947.0
2019-07-18 11:20:00,138.36,138.45,138.19,138.37,5864.0,132.4109,132.497,132.2482,132.4205,5864.0
2019-07-18 11:30:00,138.36,138.37,137.98,138.11,7882.0,132.4109,132.4205,132.0472,132.1716,7882.0
2019-07-18 11:40:00,138.11,138.15,137.92,137.92,8824.0,132.1716,132.2099,131.9898,131.9898,8824.0
2019-07-18 11:50:00,137.98,138.22,137.98,138.22,4006.0,132.0472,132.2769,132.0472,132.2769,4006.0
2019-07-18 12:00:00,138.13,138.57,138.12,138.57,8825.0,132.1908,132.6119,132.1812,132.6119,8825.0
2019-07-18 12:10:00,138.6,138.74,138.54,138.71,7836.0,132.6406,132.7746,132.5832,132.7458,7836.0
2019-07-18 12:20:00,138.87,139.04,138.79,138.94,4685.0,132.899,133.0617,132.8224,132.966,4685.0
2019-07-18 12:30:00,138.91,139.0,138.78,138.97,10023.0,132.9372,133.0234,132.8128,132.9947,10023.0
2019-07-18 12:40:00,138.97,138.97,138.84,138.93,6825.0,132.9947,132.9947,132.8703,132.9564,6825.0
2019-07-18 12:50:00,138.93,138.93,138.5,138.7,9149.0,132.9564,132.9564,132.5449,132.7363,9149.0
2019-07-18 13:00:00,138.66,138.71,138.5,138.7,9528.0,132.698,132.7458,132.5449,132.7363,9528.0
2019-07-18 13:10:00,138.72,139.05,138.66,138.98,10375.0,132.7554,133.0712,132.698,133.0042,10375.0
2019-07-18 13:20:00,138.99,138.99,138.66,138.73,8962.0,133.0138,133.0138,132.698,132.765,8962.0
2019-07-18 13:30:00,138.75,139.1,138.75,139.1,6539.0,132.7841,133.1191,132.7841,133.1191,6539.0
2019-07-18 13:40:00,139.11,139.14,138.92,138.98,5279.0,133.1286,133.1574,132.9468,133.0042,5279.0
2019-07-18 13:50:00,138.96,139.13,138.93,139.13,5653.0,132.9851,133.1478,132.9564,133.1478,5653.0
2019-07-18 14:00:00,139.11,139.51,139.11,139.43,7688.0,133.1286,133.5114,133.1286,133.4349,7688.0
2019-07-18 14:10:00,139.45,139.56,139.33,139.56,5778.0,133.454,133.5593,133.3392,133.5593,5778.0
2019-07-18 14:20:00,139.57,139.8,139.54,139.69,13803.0,133.5689,133.789,133.5402,133.6837,13803.0
2019-07-18 14:30:00,139.63,139.67,139.55,139.65,6741.0,133.6263,133.6646,133.5497,133.6454,6741.0
2019-07-18 14:40:00,139.67,139.74,139.64,139.65,5814.0,133.6646,133.7316,133.6359,133.6454,5814.0
2019-07-18 14:50:00,139.62,139.75,139.6,139.73,6345.0,133.6167,133.7411,133.5976,133.722,6345.0
2019-07-18 15:00:00,139.76,139.89,139.59,139.68,12989.0,133.7507,133.8751,133.588,133.6741,12989.0
2019-07-18 15:10:00,139.66,139.68,139.4,139.4,9395.0,133.655,133.6741,133.4062,133.4062,9395.0
2019-07-18 15:20:00,139.42,139.43,139.26,139.38,14911.0,133.4253,133.4349,133.2722,133.387,14911.0
2019-07-18 15:30:00,139.4,139.5,139.18,139.32,13499.0,133.4062,133.5019,133.1956,133.3296,13499.0
2019-07-18 15:40:00,139.33,139.35,139.18,139.29,25983.0,133.3392,133.3583,133.1956,133.3009,25983.0
2019-07-18 15:50:00,139.3,139.7,139.3,139.68,94648.0,133.3105,133.6933,133.3105,133.6741,94648.0
2019-07-19 09:30:00,139.93,140.0,138.72,139.29,44139.0,133.9134,133.9804,132.7554,133.3009,44139.0
2019-07-19 09:40:00,139.22,139.22,138.18,138.35,7486.0,133.2339,133.2339,132.2386,132.4013,7486.0
2019-07-19 09:50:00,138.38,138.41,137.91,138.27,5103.0,132.43,132.4587,131.9802,132.3248,5103.0
2019-07-19 10:00:00,138.47,138.53,138.01,138.3,7616.0,132.5162,132.5736,132.0759,132.3535,7616.0
2019-07-19 10:10:00,138.34,138.48,138.07,138.48,9798.0,132.3918,132.5257,132.1334,132.5257,9798.0
2019-07-19 10:20:00,138.52,138.64,138.3,138.5,4999.0,132.564,132.6789,132.3535,132.5449,4999.0
2019-07-19 10:30:00,138.53,138.85,138.37,138.84,11708.0,132.5736,132.8798,132.4205,132.8703,11708.0
2019-07-19 10:40:00,138.78,138.78,138.47,138.65,4670.0,132.8128,132.8128,132.5162,132.6884,4670.0
2019-07-19 10:50:00,138.63,138.71,138.47,138.61,5005.0,132.6693,132.7458,132.5162,132.6501,5005.0
2019-07-19 11:00:00,138.63,138.83,138.56,138.81,7206.0,132.6693,132.8607,132.6023,132.8415,7206.0
2019-07-19 11:10:00,138.77,139.02,138.68,138.68,5205.0,132.8033,133.0425,132.7171,132.7171,5205.0
2019-07-19 11:20:00,138.73,138.89,138.55,138.58,3617.0,132.765,132.9181,132.5927,132.6214,3617.0
2019-07-19 11:30:00,138.57,138.66,138.49,138.5,7666.0,132.6119,132.698,132.5353,132.5449,7666.0
2019-07-19 11:40:00,138.4,138.43,138.26,138.37,4341.0,132.4492,132.4779,132.3152,132.4205,4341.0
2019-07-19 11:50:00,138.43,138.64,138.39,138.63,4387.0,132.4779,132.6789,132.4396,132.6693,4387.0
2019-07-19 12:00:00,138.61,138.73,138.56,138.72,4082.0,132.6501,132.765,132.6023,132.7554,4082.0
2019-07-19 12:10:00,138.72,139.04,138.69,138.98,6307.0,132.7554,133.0617,132.7267,133.0042,6307.0
2019-07-19 12:20:00,139.0,139.16,138.87,139.16,5405.0,133.0234,133.1765,132.899,133.1765,5405.0
2019-07-19 12:30:00,139.14,139.23,139.1,139.23,2590.0,133.1574,133.2435,133.1191,133.2435,2590.0
2019-07-19 12:40:00,139.24,139.31,139.16,139.27,5300.0,133.2531,133.32,133.1765,133.2818,5300.0
2019-07-19 12:50:00,139.27,139.51,139.26,139.51,6764.0,133.2818,133.5114,133.2722,133.5114,6764.0
2019-07-19 13:00:00,139.5,139.71,139.44,139.52,6134.0,133.5019,133.7028,133.4445,133.521,6134.0
2019-07-19 13:10:00,139.56,139.64,139.51,139.51,3962.0,133.5593,133.6359,133.5114,133.5114,3962.0
2019-07-19 13:20:00,139.45,139.88,139.42,139.74,18252.0,133.454,133.8655,133.4253,133.7316,18252.0
2019-07-19 13:30:00,139.69,139.89,139.69,139.86,12965.0,133.6837,133.8751,133.6837,133.8464,12965.0
2019-07-19 13:40:00,139.86,139.96,139.8,139.92,4174.0,133.8464,133.9421,133.789,133.9038,4174.0
2019-07-19 13:50:00,139.93,139.93,139.73,139.89,42922.0,133.9134,133.9134,133.722,133.8751,42922.0
2019-07-19 14:00:00,139.9,140.12,139.78,139.78,5244.0,133.8847,134.0952,133.7698,133.7698,5244.0
2019-07-19 14:10:00,139.75,139.77,139.47,139.51,8149.0,133.7411,133.7603,133.4732,133.5114,8149.0
2019-07-19 14:20:00,139.53,139.53,139.14,139.24,8835.0,133.5306,133.5306,133.1574,133.2531,8835.0
2019-07-19 14:30:00,139.27,139.45,139.15,139.33,16788.0,133.2818,133.454,133.1669,133.3392,16788.0
2019-07-19 14:40:00,139.36,139.47,139.29,139.43,4072.0,133.3679,133.4732,133.3009,133.4349,4072.0
2019-07-19 14:50:00,139.44,139.44,139.25,139.39,8644.0,133.4445,133.4445,133.2626,133.3966,8644.0
2019-07-19 15:00:00,139.35,139.35,139.0,139.19,4400.0,133.3583,133.3583,133.0234,133.2052,4400.0
2019-07-19 15:10:00,139.17,139.17,139.04,139.09,5067.0,133.1861,133.1861,133.0617,133.1095,5067.0
2019-07-19 15:20:00,139.04,139.21,138.91,139.1,9280.0,133.0617,133.2243,132.9372,133.1191,9280.0
2019-07-19 15:30:00,139.12,139.19,138.93,139.14,13914.0,133.1382,133.2052,132.9564,133.1574,13914.0
2019-07-19 15:40:00,139.15,139.28,138.88,138.89,20458.0,133.1669,133.2913,132.9085,132.9181,20458.0
2019-07-19 15:50:00,138.93,139.19,138.86,138.91,81997.0,132.9564,133.2052,132.8894,132.9372,81997.0
2019-07-22 09:30:00,139.43,139.95,139.25,139.71,28577.0,133.4349,133.9325,133.2626,133.7028,28577.0
2019-07-22 09:40:00,139.8,140.29,139.65,140.13,20025.0,133.789,134.2579,133.6454,134.1048,20025.0
2019-07-22 09:50:00,140.1,140.28,139.36,139.66,13308.0,134.0761,134.2483,133.3679,133.655,13308.0
2019-07-22 10:00:00,139.69,139.69,139.24,139.3,7428.0,133.6837,133.6837,133.2531,133.3105,7428.0
2019-07-22 10:10:00,139.26,139.26,138.68,139.12,9204.0,133.2722,133.2722,132.7171,133.1382,9204.0
2019-07-22 10:20:00,139.25,139.43,139.14,139.34,8062.0,133.2626,133.4349,133.1574,133.3488,8062.0
2019-07-22 10:30:00,139.31,139.35,138.66,138.89,11234.0,133.32,133.3583,132.698,132.9181,11234.0
2019-07-22 10:40:00,138.95,139.11,138.6,138.91,18061.0,132.9755,133.1286,132.6406,132.9372,18061.0
2019-07-22 10:50:00,139.01,139.06,138.75,139.02,10490.0,133.0329,133.0808,132.7841,133.0425,10490.0
2019-07-22 11:00:00,139.02,139.05,138.4,138.4,4185.0,133.0425,133.0712,132.4492,132.4492,4185.0
2019-07-22 11:10:00,138.4,138.42,138.17,138.21,10782.0,132.4492,132.4683,132.2291,132.2673,10782.0
2019-07-22 11:20:00,138.14,138.44,138.1,138.44,7535.0,132.2004,132.4875,132.1621,132.4875,7535.0
2019-07-22 11:30:00,138.48,138.49,137.96,138.48,8787.0,132.5257,132.5353,132.0281,132.5257,8787.0
2019-07-22 11:40:00,138.5,138.64,138.45,138.61,6703.0,132.5449,132.6789,132.497,132.6501,6703.0
2019-07-22 11:50:00,138.61,139.09,138.58,138.93,4907.0,132.6501,133.1095,132.6214,132.9564,4907.0
2019-07-22 12:00:00,139.0,139.0,138.66,138.69,4856.0,133.0234,133.0234,132.698,132.7267,4856.0
2019-07-22 12:10:00,138.7,138.92,138.69,138.8,2697.0,132.7363,132.9468,132.7267,132.832,2697.0
2019-07-22 12:20:00,138.83,138.9,138.75,138.88,7325.0,132.8607,132.9277,132.7841,132.9085,7325.0
2019-07-22 12:30:00,138.88,138.88,138.75,138.76,2604.0,132.9085,132.9085,132.7841,132.7937,2604.0
2019-07-22 12:40:00,138.74,139.09,138.74,138.9,6014.0,132.7746,133.1095,132.7746,132.9277,6014.0
2019-07-22 12:50:00,138.92,139.04,138.92,138.96,3689.0,132.9468,133.0617,132.9468,132.9851,3689.0
2019-07-22 13:00:00,139.08,139.08,138.79,138.81,2800.0,133.0999,133.0999,132.8224,132.8415,2800.0
2019-07-22 13:10:00,138.83,138.86,138.73,138.76,4310.0,132.8607,132.8894,132.765,132.7937,4310.0
2019-07-22 13:20:00,138.76,138.76,138.49,138.53,4494.0,132.7937,132.7937,132.5353,132.5736,4494.0
2019-07-22 13:30:00,138.5,138.74,138.5,138.74,5535.0,132.5449,132.7746,132.5449,132.7746,5535.0
2019-07-22 13:40:00,138.76,138.93,138.75,138.86,5354.0,132.7937,132.9564,132.7841,132.8894,5354.0
2019-07-22 13:50:00,138.91,138.94,138.83,138.91,2806.0,132.9372,132.966,132.8607,132.9372,2806.0
2019-07-22 14:00:00,138.93,139.03,138.84,138.99,5390.0,132.9564,133.0521,132.8703,133.0138,5390.0
2019-07-22 14:10:00,139.0,139.14,139.0,139.03,5402.0,133.0234,133.1574,133.0234,133.0521,5402.0
2019-07-22 14:20:00,139.0,139.06,139.0,139.04,2600.0,133.0234,133.0808,133.0234,133.0617,2600.0
2019-07-22 14:30:00,139.03,139.05,138.78,138.78,5238.0,133.0521,133.0712,132.8128,132.8128,5238.0
2019-07-22 14:40:00,138.75,138.82,138.68,138.82,6811.0,132.7841,132.8511,132.7171,132.8511,6811.0
2019-07-22 14:50:00,138.83,138.83,138.7,138.81,4119.0,132.8607,132.8607,132.7363,132.8415,4119.0
2019-07-22 15:00:00,138.81,139.09,138.81,138.9,8068.0,132.8415,133.1095,132.8415,132.9277,8068.0
2019-07-22 15:10:00,138.88,139.07,138.77,138.95,11622.0,132.9085,133.0904,132.8033,132.9755,11622.0
2019-07-22 15:20:00,138.97,138.99,138.7,138.71,8360.0,132.9947,133.0138,132.7363,132.7458,8360.0
2019-07-22 15:30:00,138.78,138.8,138.6,138.69,9739.0,132.8128,132.832,132.6406,132.7267,9739.0
2019-07-22 15:40:00,138.65,138.81,138.59,138.81,17454.0,132.6884,132.8415,132.631,132.8415,17454.0
2019-07-22 15:50:00,138.8,138.85,138.59,138.75,46696.0,132.832,132.8798,132.631,132.7841,46696.0
2019-07-23 09:30:00,138.83,139.06,138.56,138.68,14643.0,132.8607,133.0808,132.6023,132.7171,14643.0
2019-07-23 09:40:00,138.59,138.67,137.68,137.84,8140.0,132.631,132.7076,131.7601,131.9133,8140.0
2019-07-23 09:50:00,137.88,137.94,137.28,137.59,14828.0,131.9515,132.009,131.3773,131.674,14828.0
2019-07-23 10:00:00,137.6,137.79,137.5,137.79,6661.0,131.6836,131.8654,131.5879,131.8654,6661.0
2019-07-23 10:10:00,137.81,138.09,137.81,138.03,6037.0,131.8845,132.1525,131.8845,132.0951,6037.0
2019-07-23 10:20:00,138.21,138.21,137.63,137.68,15738.0,132.2673,132.2673,131.7123,131.7601,15738.0
2019-07-23 10:30:00,137.66,137.71,137.54,137.65,3460.0,131.741,131.7888,131.6262,131.7314,3460.0
2019-07-23 10:40:00,137.72,137.87,137.62,137.84,3696.0,131.7984,131.942,131.7027,131.9133,3696.0
2019-07-23 10:50:00,137.88,138.0,137.8,137.98,40489.0,131.9515,132.0664,131.875,132.0472,40489.0
2019-07-23 11:00:00,137.97,137.98,137.45,137.77,9102.0,132.0377,132.0472,131.54,131.8463,9102.0
2019-07-23 11:10:00,137.84,138.37,137.83,138.34,10523.0,131.9133,132.4205,131.9037,132.3918,10523.0
2019-07-23 11:20:00,138.43,138.84,138.32,138.84,9832.0,132.4779,132.8703,132.3726,132.8703,9832.0
2019-07-23 11:30:00,138.88,138.88,138.39,138.48,7564.0,132.9085,132.9085,132.4396,132.5257,7564.0
2019-07-23 11:40:00,138.5,138.5,138.23,138.29,3250.0,132.5449,132.5449,132.2865,132.3439,3250.0
2019-07-23 11:50:00,138.23,138.41,138.23,138.35,3910.0,132.2865,132.4587,132.2865,132.4013,3910.0
2019-07-23 12:00:00,138.36,138.63,138.36,138.5,18751.0,132.4109,132.6693,132.4109,132.5449,18751.0
2019-07-23 12:10:00,138.53,138.75,138.49,138.71,4244.0,132.5736,132.7841,132.5353,132.7458,4244.0
2019-07-23 12:20:00,138.73,138.84,138.65,138.69,2400.0,132.765,132.8703,132.6884,132.7267,2400.0
2019-07-23 12:30:00,138.72,138.84,138.65,138.68,2591.0,132.7554,132.8703,132.6884,132.7171,2591.0
2019-07-23 12:40:00,138.69,138.71,138.61,138.66,5535.0,132.7267,132.7458,132.6501,132.698,5535.0
2019-07-23 12:50:00,138.67,138.77,138.67,138.77,2092.0,132.7076,132.8033,132.7076,132.8033,2092.0
2019-07-23 13:00:00,138.77,138.77,138.14,138.14,18408.0,132.8033,132.8033,132.2004,132.2004,18408.0
2019-07-23 13:10:00,138.13,138.44,138.05,138.24,13841.0,132.1908,132.4875,132.1142,132.2961,13841.0
2019-07-23 13:20:00,138.22,138.33,138.11,138.26,13671.0,132.2769,132.3822,132.1716,132.3152,13671.0
2019-07-23 13:30:00,138.29,138.36,138.21,138.24,3500.0,132.3439,132.4109,132.2673,132.2961,3500.0
2019-07-23 13:40:00,138.26,138.8,138.26,138.64,8007.0,132.3152,132.832,132.3152,132.6789,8007.0
2019-07-23 13:50:00,138.53,138.79,138.5,138.72,5595.0,132.5736,132.8224,132.5449,132.7554,5595.0
2019-07-23 14:00:00,138.72,138.79,138.49,138.59,7345.0,132.7554,132.8224,132.5353,132.631,7345.0
2019-07-23 14:10:00,138.61,138.8,138.61,138.76,4025.0,132.6501,132.832,132.6501,132.7937,4025.0
2019-07-23 14:20:00,138.8,138.87,138.68,138.68,3712.0,132.832,132.899,132.7171,132.7171,3712.0
2019-07-23 14:30:00,138.64,138.64,138.51,138.58,5552.0,132.6789,132.6789,132.5544,132.6214,5552.0
2019-07-23 14:40:00,138.57,138.78,138.57,138.78,8974.0,132.6119,132.8128,132.6119,132.8128,8974.0
2019-07-23 14:50:00,138.78,138.84,138.68,138.75,7720.0,132.8128,132.8703,132.7171,132.7841,7720.0
2019-07-23 15:00:00,138.73,138.75,138.46,138.53,10900.0,132.765,132.7841,132.5066,132.5736,10900.0
2019-07-23 15:10:00,138.53,138.53,138.26,138.37,14561.0,132.5736,132.5736,132.3152,132.4205,14561.0
2019-07-23 15:20:00,138.34,138.5,138.3,138.44,13149.0,132.3918,132.5449,132.3535,132.4875,13149.0
2019-07-23 15:30:00,138.47,138.6,138.41,138.44,16975.0,132.5162,132.6406,132.4587,132.4875,16975.0
2019-07-23 15:40:00,138.47,138.51,138.21,138.29,20102.0,132.5162,132.5544,132.2673,132.3439,20102.0
2019-07-23 15:50:00,138.29,138.36,138.01,138.12,91803.0,132.3439,132.4109,132.0759,132.1812,91803.0
2019-07-24 09:30:00,138.5,139.1,138.22,139.1,15871.0,132.5449,133.1191,132.2769,133.1191,15871.0
2019-07-24 09:40:00,139.19,139.42,138.32,138.74,22534.0,133.2052,133.4253,132.3726,132.7746,22534.0
2019-07-24 09:50:00,138.72,139.42,138.51,139.42,14224.0,132.7554,133.4253,132.5544,133.4253,14224.0
2019-07-24 10:00:00,139.43,139.59,139.13,139.32,30075.0,133.4349,133.588,133.1478,133.3296,30075.0
2019-07-24 10:10:00,139.33,139.59,139.26,139.59,7856.0,133.3392,133.588,133.2722,133.588,7856.0
2019-07-24 10:20:00,139.5,139.57,139.1,139.26,17624.0,133.5019,133.5689,133.1191,133.2722,17624.0
2019-07-24 10:30:00,139.21,139.6,139.2,139.51,9261.0,133.2243,133.5976,133.2148,133.5114,9261.0
2019-07-24 10:40:00,139.47,139.5,139.04,139.15,3618.0,133.4732,133.5019,133.0617,133.1669,3618.0
2019-07-24 10:50:00,139.07,139.07,138.53,138.59,4100.0,133.0904,133.0904,132.5736,132.631,4100.0
2019-07-24 11:00:00,138.65,138.84,138.49,138.75,7700.0,132.6884,132.8703,132.5353,132.7841,7700.0
2019-07-24 11:10:00,138.78,138.79,138.52,138.72,8557.0,132.8128,132.8224,132.564,132.7554,8557.0
2019-07-24 11:20:00,138.75,138.75,138.41,138.51,13363.0,132.7841,132.7841,132.4587,132.5544,13363.0
2019-07-24 11:30:00,138.47,138.58,138.45,138.49,4286.0,132.5162,132.6214,132.497,132.5353,4286.0
2019-07-24 11:40:00,138.49,138.52,138.1,138.35,6230.0,132.5353,132.564,132.1621,132.4013,6230.0
2019-07-24 11:50:00,138.3,138.35,137.92,137.92,9323.0,132.3535,132.4013,131.9898,131.9898,9323.0
2019-07-24 12:00:00,137.99,138.38,137.98,138.38,7626.0,132.0568,132.43,132.0472,132.43,7626.0
2019-07-24 12:10:00,138.37,138.5,138.29,138.5,6786.0,132.4205,132.5449,132.3439,132.5449,6786.0
2019-07-24 12:20:00,138.44,138.75,138.41,138.63,5172.0,132.4875,132.7841,132.4587,132.6693,5172.0
2019-07-24 12:30:00,138.7,138.89,138.67,138.68,4871.0,132.7363,132.9181,132.7076,132.7171,4871.0
2019-07-24 12:40:00,138.72,139.1,138.7,139.09,8384.0,132.7554,133.1191,132.7363,133.1095,8384.0
2019-07-24 12:50:00,139.02,139.2,139.01,139.14,4905.0,133.0425,133.2148,133.0329,133.1574,4905.0
2019-07-24 13:00:00,139.19,139.47,139.11,139.38,4566.0,133.2052,133.4732,133.1286,133.387,4566.0
2019-07-24 13:10:00,139.41,139.41,139.25,139.32,6261.0,133.4157,133.4157,133.2626,133.3296,6261.0
2019-07-24 13:20:00,139.33,139.5,139.32,139.36,7398.0,133.3392,133.5019,133.3296,133.3679,7398.0
2019-07-24 13:30:00,139.3,139.39,139.22,139.3,7300.0,133.3105,133.3966,133.2339,133.3105,7300.0
2019-07-24 13:40:00,139.26,139.32,139.13,139.21,5700.0,133.2722,133.3296,133.1478,133.2243,5700.0
2019-07-24 13:50:00,139.27,139.31,139.06,139.06,6134.0,133.2818,133.32,133.0808,133.0808,6134.0
2019-07-24 14:00:00,139.13,139.35,139.13,139.15,8741.0,133.1478,133.3583,133.1478,133.1669,8741.0
2019-07-24 14:10:00,139.12,139.24,139.06,139.24,3953.0,133.1382,133.2531,133.0808,133.2531,3953.0
2019-07-24 14:20:00,139.19,139.44,139.19,139.3,6756.0,133.2052,133.4445,133.2052,133.3105,6756.0
2019-07-24 14:30:00,139.3,139.35,139.1,139.35,8878.0,133.3105,133.3583,133.1191,133.3583,8878.0
2019-07-24 14:40:00,139.36,140.03,139.36,140.01,31409.0,133.3679,134.0091,133.3679,133.9899,31409.0
2019-07-24 14:50:00,140.02,140.37,139.54,140.34,74128.0,133.9995,134.3345,133.5402,134.3058,74128.0
2019-07-24 15:00:00,140.33,140.46,140.26,140.34,29452.0,134.2962,134.4206,134.2292,134.3058,29452.0
2019-07-24 15:10:00,140.36,140.62,140.29,140.58,28391.0,134.3249,134.5737,134.2579,134.5354,28391.0
2019-07-24 15:20:00,140.61,140.9,140.57,140.89,35484.0,134.5642,134.8417,134.5259,134.8321,35484.0
2019-07-24 15:30:00,140.89,140.9,140.51,140.51,28731.0,134.8321,134.8417,134.4685,134.4685,28731.0
2019-07-24 15:40:00,140.5,140.56,140.31,140.34,20319.0,134.4589,134.5163,134.277,134.3058,20319.0
2019-07-24 15:50:00,140.31,140.57,140.23,140.33,63319.0,134.277,134.5259,134.2005,134.2962,63319.0
2019-07-25 09:30:00,140.37,140.69,139.75,140.58,16972.0,134.3345,134.6407,133.7411,134.5354,16972.0
2019-07-25 09:40:00,140.95,141.36,140.84,140.84,12099.0,134.8895,135.2819,134.7843,134.7843,12099.0
2019-07-25 09:50:00,140.77,140.78,140.11,140.27,20308.0,134.7173,134.7268,134.0856,134.2388,20308.0
2019-07-25 10:00:00,140.22,140.32,139.72,139.74,15936.0,134.1909,134.2866,133.7124,133.7316,15936.0
2019-07-25 10:10:00,139.77,139.77,139.36,139.58,11685.0,133.7603,133.7603,133.3679,133.5784,11685.0
2019-07-25 10:20:00,139.58,139.79,139.46,139.58,13182.0,133.5784,133.7794,133.4636,133.5784,13182.0
2019-07-25 10:30:00,139.57,139.79,139.53,139.58,6848.0,133.5689,133.7794,133.5306,133.5784,6848.0
2019-07-25 10:40:00,139.63,140.14,139.62,139.7,22575.0,133.6263,134.1144,133.6167,133.6933,22575.0
2019-07-25 10:50:00,139.61,139.82,139.55,139.55,5867.0,133.6071,133.8081,133.5497,133.5497,5867.0
2019-07-25 11:00:00,139.57,139.94,139.55,139.81,10118.0,133.5689,133.923,133.5497,133.7985,10118.0
2019-07-25 11:10:00,139.85,139.96,139.46,139.47,12257.0,133.8368,133.9421,133.4636,133.4732,12257.0
2019-07-25 11:20:00,139.49,139.53,139.22,139.29,17297.0,133.4923,133.5306,133.2339,133.3009,17297.0
2019-07-25 11:30:00,139.28,139.28,138.99,139.03,6002.0,133.2913,133.2913,133.0138,133.0521,6002.0
2019-07-25 11:40:00,138.94,138.99,138.44,138.63,8033.0,132.966,133.0138,132.4875,132.6693,8033.0
2019-07-25 11:50:00,138.66,138.67,138.34,138.53,10320.0,132.698,132.7076,132.3918,132.5736,10320.0
2019-07-25 12:00:00,138.5,138.52,138.28,138.34,8285.0,132.5449,132.564,132.3343,132.3918,8285.0
2019-07-25 12:10:00,138.39,138.68,138.34,138.6,6807.0,132.4396,132.7171,132.3918,132.6406,6807.0
2019-07-25 12:20:00,138.62,138.63,138.34,138.34,8630.0,132.6597,132.6693,132.3918,132.3918,8630.0
2019-07-25 12:30:00,138.34,138.38,137.8,138.02,12204.0,132.3918,132.43,131.875,132.0855,12204.0
2019-07-25 12:40:00,137.92,138.03,137.75,137.93,9894.0,131.9898,132.0951,131.8271,131.9994,9894.0
2019-07-25 12:50:00,137.9,138.35,137.76,138.35,24976.0,131.9707,132.4013,131.8367,132.4013,24976.0
2019-07-25 13:00:00,138.37,138.39,138.0,138.27,8851.0,132.4205,132.4396,132.0664,132.3248,8851.0
2019-07-25 13:10:00,138.27,138.36,138.22,138.22,4521.0,132.3248,132.4109,132.2769,132.2769,4521.0
2019-07-25 13:20:00,138.12,138.21,137.99,138.2,3550.0,132.1812,132.2673,132.0568,132.2578,3550.0
2019-07-25 13:30:00,138.19,138.46,138.19,138.46,7624.0,132.2482,132.5066,132.2482,132.5066,7624.0
2019-07-25 13:40:00,138.46,138.59,138.4,138.56,6438.0,132.5066,132.631,132.4492,132.6023,6438.0
2019-07-25 13:50:00,138.57,138.6,138.09,138.09,11195.0,132.6119,132.6406,132.1525,132.1525,11195.0
2019-07-25 14:00:00,138.09,138.42,138.09,138.42,17266.0,132.1525,132.4683,132.1525,132.4683,17266.0
2019-07-25 14:10:00,138.44,138.58,138.38,138.54,10070.0,132.4875,132.6214,132.43,132.5832,10070.0
2019-07-25 14:20:00,138.54,138.73,138.52,138.69,10986.0,132.5832,132.765,132.564,132.7267,10986.0
2019-07-25 14:30:00,138.72,138.79,138.6,138.6,6788.0,132.7554,132.8224,132.6406,132.6406,6788.0
2019-07-25 14:40:00,138.6,138.74,138.58,138.68,8520.0,132.6406,132.7746,132.6214,132.7171,8520.0
2019-07-25 14:50:00,138.68,138.71,138.42,138.58,8404.0,132.7171,132.7458,132.4683,132.6214,8404.0
2019-07-25 15:00:00,138.53,138.8,138.41,138.49,12706.0,132.5736,132.832,132.4587,132.5353,12706.0
2019-07-25 15:10:00,138.45,138.53,138.16,138.19,14676.0,132.497,132.5736,132.2195,132.2482,14676.0
2019-07-25 15:20:00,138.21,138.31,138.1,138.31,18398.0,132.2673,132.363,132.1621,132.363,18398.0
2019-07-25 15:30:00,138.33,138.33,138.05,138.11,21625.0,132.3822,132.3822,132.1142,132.1716,21625.0
2019-07-25 15:40:00,138.11,138.25,138.06,138.13,30143.0,132.1716,132.3056,132.1238,132.1908,30143.0
2019-07-25 15:50:00,138.15,138.38,137.84,138.14,90528.0,132.2099,132.43,131.9133,132.2004,90528.0
2019-07-26 09:30:00,138.74,139.3,138.74,138.88,12706.0,132.7746,133.3105,132.7746,132.9085,12706.0
2019-07-26 09:40:00,138.86,138.92,138.22,138.36,13534.0,132.8894,132.9468,132.2769,132.4109,13534.0
2019-07-26 09:50:00,138.19,138.63,138.12,138.55,7517.0,132.2482,132.6693,132.1812,132.5927,7517.0
2019-07-26 10:00:00,138.55,138.57,138.42,138.57,33640.0,132.5927,132.6119,132.4683,132.6119,33640.0
2019-07-26 10:10:00,138.57,138.59,138.32,138.32,18213.0,132.6119,132.631,132.3726,132.3726,18213.0
2019-07-26 10:20:00,138.27,138.29,137.75,137.85,14908.0,132.3248,132.3439,131.8271,131.9228,14908.0
2019-07-26 10:30:00,137.84,138.5,137.6,137.83,28758.0,131.9133,132.5449,131.6836,131.9037,28758.0
2019-07-26 10:40:00,137.85,137.85,137.7,137.8,17535.0,131.9228,131.9228,131.7793,131.875,17535.0
2019-07-26 10:50:00,137.81,137.85,137.62,137.74,14432.0,131.8845,131.9228,131.7027,131.8176,14432.0
2019-07-26 11:00:00,137.76,138.43,137.76,138.4,15624.0,131.8367,132.4779,131.8367,132.4492,15624.0
2019-07-26 11:10:00,138.4,138.41,138.09,138.15,9000.0,132.4492,132.4587,132.1525,132.2099,9000.0
2019-07-26 11:20:00,138.14,138.24,137.97,137.97,4911.0,132.2004,132.2961,132.0377,132.0377,4911.0
2019-07-26 11:30:00,137.95,138.3,137.87,138.3,9914.0,132.0185,132.3535,131.942,132.3535,9914.0
2019-07-26 11:40:00,138.3,138.68,138.26,138.68,4928.0,132.3535,132.7171,132.3152,132.7171,4928.0
2019-07-26 11:50:00,138.68,138.86,138.63,138.7,4600.0,132.7171,132.8894,132.6693,132.7363,4600.0
2019-07-26 12:00:00,138.71,138.71,138.51,138.51,9621.0,132.7458,132.7458,132.5544,132.5544,9621.0
2019-07-26 12:10:00,138.51,138.63,138.51,138.55,7652.0,132.5544,132.6693,132.5544,132.5927,7652.0
2019-07-26 12:20:00,138.52,138.56,138.48,138.51,5046.0,132.564,132.6023,132.5257,132.5544,5046.0
2019-07-26 12:30:00,138.52,138.63,138.47,138.63,15760.0,132.564,132.6693,132.5162,132.6693,15760.0
2019-07-26 12:40:00,138.62,138.63,138.47,138.54,14014.0,132.6597,132.6693,132.5162,132.5832,14014.0
2019-07-26 12:50:00,138.52,138.68,138.45,138.56,10108.0,132.564,132.7171,132.497,132.6023,10108.0
2019-07-26 13:00:00,138.55,138.6,138.5,138.52,9398.0,132.5927,132.6406,132.5449,132.564,9398.0
2019-07-26 13:10:00,138.52,138.52,138.45,138.48,4818.0,132.564,132.564,132.497,132.5257,4818.0
2019-07-26 13:20:00,138.47,138.58,138.44,138.45,7472.0,132.5162,132.6214,132.4875,132.497,7472.0
2019-07-26 13:30:00,138.46,138.5,138.28,138.36,6389.0,132.5066,132.5449,132.3343,132.4109,6389.0
2019-07-26 13:40:00,138.34,138.34,138.24,138.29,6155.0,132.3918,132.3918,132.2961,132.3439,6155.0
2019-07-26 13:50:00,138.26,138.26,138.17,138.19,5745.0,132.3152,132.3152,132.2291,132.2482,5745.0
2019-07-26 14:00:00,138.19,138.25,138.11,138.11,8071.0,132.2482,132.3056,132.1716,132.1716,8071.0
2019-07-26 14:10:00,138.14,138.2,137.95,137.95,10567.0,132.2004,132.2578,132.0185,132.0185,10567.0
2019-07-26 14:20:00,137.99,138.5,137.99,138.5,7731.0,132.0568,132.5449,132.0568,132.5449,7731.0
2019-07-26 14:30:00,138.47,138.7,138.45,138.45,15477.0,132.5162,132.7363,132.497,132.497,15477.0
2019-07-26 14:40:00,138.45,138.65,138.45,138.61,4377.0,132.497,132.6884,132.497,132.6501,4377.0
2019-07-26 14:50:00,138.66,139.04,138.63,139.02,14638.0,132.698,133.0617,132.6693,133.0425,14638.0
2019-07-26 15:00:00,139.08,139.17,138.94,138.99,14713.0,133.0999,133.1861,132.966,133.0138,14713.0
2019-07-26 15:10:00,139.0,139.0,138.68,138.74,9423.0,133.0234,133.0234,132.7171,132.7746,9423.0
2019-07-26 15:20:00,138.75,138.84,138.71,138.75,12207.0,132.7841,132.8703,132.7458,132.7841,12207.0
2019-07-26 15:30:00,138.77,138.97,138.77,138.88,18487.0,132.8033,132.9947,132.8033,132.9085,18487.0
2019-07-26 15:40:00,138.89,138.89,138.77,138.81,26468.0,132.9181,132.9181,132.8033,132.8415,26468.0
2019-07-26 15:50:00,138.82,139.07,138.82,138.96,80640.0,132.8511,133.0904,132.8511,132.9851,80640.0
2019-07-29 09:30:00,138.94,140.49,138.8,140.06,10155.0,132.966,134.4493,132.832,134.0378,10155.0
2019-07-29 09:40:00,140.19,140.43,139.56,139.83,13115.0,134.1622,134.3919,133.5593,133.8177,13115.0
2019-07-29 09:50:00,139.9,140.34,139.81,140.34,23676.0,133.8847,134.3058,133.7985,134.3058,23676.0
2019-07-29 10:00:00,140.22,141.18,140.22,141.18,18033.0,134.1909,135.1096,134.1909,135.1096,18033.0
2019-07-29 10:10:00,141.3,141.31,140.53,140.66,46242.0,135.2245,135.2341,134.4876,134.612,46242.0
2019-07-29 10:20:00,140.65,140.9,139.85,140.84,61715.0,134.6024,134.8417,133.8368,134.7843,61715.0
2019-07-29 10:30:00,140.87,141.19,140.69,140.9,19505.0,134.813,135.1192,134.6407,134.8417,19505.0
2019-07-29 10:40:00,140.93,141.2,140.88,140.96,18913.0,134.8704,135.1288,134.8225,134.8991,18913.0
2019-07-29 10:50:00,141.0,141.0,140.58,140.94,21009.0,134.9374,134.9374,134.5354,134.88,21009.0
2019-07-29 11:00:00,140.93,140.98,140.62,140.63,11830.0,134.8704,134.9182,134.5737,134.5833,11830.0
2019-07-29 11:10:00,140.63,140.76,140.58,140.64,16638.0,134.5833,134.7077,134.5354,134.5929,16638.0
2019-07-29 11:20:00,140.65,140.68,140.18,140.34,19847.0,134.6024,134.6311,134.1526,134.3058,19847.0
2019-07-29 11:30:00,140.37,140.76,140.3,140.75,8800.0,134.3345,134.7077,134.2675,134.6981,8800.0
2019-07-29 11:40:00,140.75,141.0,140.63,140.97,9001.0,134.6981,134.9374,134.5833,134.9087,9001.0
2019-07-29 11:50:00,141.0,141.06,140.9,140.97,5800.0,134.9374,134.9948,134.8417,134.9087,5800.0
2019-07-29 12:00:00,141.0,141.0,140.7,140.9,7725.0,134.9374,134.9374,134.6503,134.8417,7725.0
2019-07-29 12:10:00,140.94,140.96,140.76,140.9,7611.0,134.88,134.8991,134.7077,134.8417,7611.0
2019-07-29 12:20:00,140.91,141.1,140.81,141.04,16069.0,134.8513,135.0331,134.7556,134.9757,16069.0
2019-07-29 12:30:00,141.03,141.18,140.98,141.06,6686.0,134.9661,135.1096,134.9182,134.9948,6686.0
2019-07-29 12:40:00,141.06,141.34,140.96,140.96,14110.0,134.9948,135.2628,134.8991,134.8991,14110.0
2019-07-29 12:50:00,140.97,141.02,140.85,140.93,3924.0,134.9087,134.9565,134.7938,134.8704,3924.0
2019-07-29 13:00:00,140.94,141.02,140.85,140.93,7031.0,134.88,134.9565,134.7938,134.8704,7031.0
2019-07-29 13:10:00,140.96,141.05,140.9,140.93,5100.0,134.8991,134.9852,134.8417,134.8704,5100.0
2019-07-29 13:20:00,140.92,140.92,140.79,140.79,3240.0,134.8608,134.8608,134.7364,134.7364,3240.0
2019-07-29 13:30:00,140.85,141.13,140.83,141.05,6585.0,134.7938,135.0618,134.7747,134.9852,6585.0
2019-07-29 13:40:00,141.0,141.02,140.77,140.77,8512.0,134.9374,134.9565,134.7173,134.7173,8512.0
2019-07-29 13:50:00,140.76,140.8,140.43,140.53,22595.0,134.7077,134.746,134.3919,134.4876,22595.0
2019-07-29 14:00:00,140.55,140.58,140.41,140.44,4385.0,134.5067,134.5354,134.3727,134.4015,4385.0
2019-07-29 14:10:00,140.47,140.49,140.36,140.4,5360.0,134.4302,134.4493,134.3249,134.3632,5360.0
2019-07-29 14:20:00,140.44,140.44,140.18,140.31,6958.0,134.4015,134.4015,134.1526,134.277,6958.0
2019-07-29 14:30:00,140.29,140.47,140.29,140.4,6611.0,134.2579,134.4302,134.2579,134.3632,6611.0
2019-07-29 14:40:00,140.39,140.42,140.17,140.31,9322.0,134.3536,134.3823,134.1431,134.277,9322.0
2019-07-29 14:50:00,140.36,140.54,140.35,140.38,7346.0,134.3249,134.4972,134.3153,134.344,7346.0
2019-07-29 15:00:00,140.38,140.5,140.32,140.49,17886.0,134.344,134.4589,134.2866,134.4493,17886.0
2019-07-29 15:10:00,140.52,140.6,140.38,140.43,12585.0,134.478,134.5546,134.344,134.3919,12585.0
2019-07-29 15:20:00,140.45,140.73,140.45,140.64,12059.0,134.411,134.679,134.411,134.5929,12059.0
2019-07-29 15:30:00,140.65,141.07,140.63,140.95,27345.0,134.6024,135.0044,134.5833,134.8895,27345.0
2019-07-29 15:40:00,140.96,141.32,140.92,141.19,47086.0,134.8991,135.2436,134.8608,135.1192,47086.0
2019-07-29 15:50:00,141.18,141.49,141.17,141.28,101938.0,135.1096,135.4063,135.1001,135.2053,101938.0
2019-07-30 09:30:00,140.0,140.6,139.1,139.66,15999.0,133.9804,134.5546,133.1191,133.655,15999.0
2019-07-30 09:40:00,139.69,140.24,139.3,140.21,12129.0,133.6837,134.2101,133.3105,134.1813,12129.0
2019-07-30 09:50:00,140.24,140.92,140.24,140.6,6339.0,134.2101,134.8608,134.2101,134.5546,6339.0
2019-07-30 10:00:00,140.62,141.45,140.62,140.96,10000.0,134.5737,135.368,134.5737,134.8991,10000.0
2019-07-30 10:10:00,141.0,141.09,140.66,140.97,7799.0,134.9374,135.0235,134.612,134.9087,7799.0
2019-07-30 10:20:00,140.89,141.17,140.78,141.05,6239.0,134.8321,135.1001,134.7268,134.9852,6239.0
2019-07-30 10:30:00,141.07,141.15,140.93,140.95,4530.0,135.0044,135.0809,134.8704,134.8895,4530.0
2019-07-30 10:40:00,140.94,141.09,140.65,140.85,6049.0,134.88,135.0235,134.6024,134.7938,6049.0
2019-07-30 10:50:00,140.8,141.04,140.7,140.99,8882.0,134.746,134.9757,134.6503,134.9278,8882.0
2019-07-30 11:00:00,141.02,141.5,141.01,141.5,6551.0,134.9565,135.4159,134.947,135.4159,6551.0
2019-07-30 11:10:00,141.5,141.55,141.34,141.53,8176.0,135.4159,135.4637,135.2628,135.4446,8176.0
2019-07-30 11:20:00,141.49,141.53,141.41,141.53,6158.0,135.4063,135.4446,135.3298,135.4446,6158.0
2019-07-30 11:30:00,141.47,141.8,141.35,141.8,11025.0,135.3872,135.703,135.2723,135.703,11025.0
2019-07-30 11:40:00,141.75,141.88,141.62,141.88,7131.0,135.6551,135.7795,135.5307,135.7795,7131.0
2019-07-30 11:50:00,141.87,142.03,141.83,141.91,11840.0,135.77,135.9231,135.7317,135.8083,11840.0
2019-07-30 12:00:00,141.9,142.08,141.82,142.03,9576.0,135.7987,135.9709,135.7221,135.9231,9576.0
2019-07-30 12:10:00,142.02,142.07,141.93,141.95,8636.0,135.9135,135.9614,135.8274,135.8465,8636.0
2019-07-30 12:20:00,141.95,142.27,141.92,142.24,21051.0,135.8465,136.1528,135.8178,136.1241,21051.0
2019-07-30 12:30:00,142.27,142.5,142.26,142.37,14838.0,136.1528,136.3729,136.1432,136.2485,14838.0
2019-07-30 12:40:00,142.39,142.49,142.26,142.48,12086.0,136.2676,136.3633,136.1432,136.3537,12086.0
2019-07-30 12:50:00,142.48,142.66,142.28,142.65,12479.0,136.3537,136.526,136.1623,136.5164,12479.0
2019-07-30 13:00:00,142.62,142.66,142.11,142.25,9661.0,136.4877,136.526,135.9997,136.1336,9661.0
2019-07-30 13:10:00,142.3,142.31,141.97,142.24,11969.0,136.1815,136.1911,135.8657,136.1241,11969.0
2019-07-30 13:20:00,142.27,142.32,142.21,142.22,9840.0,136.1528,136.2006,136.0954,136.1049,9840.0
2019-07-30 13:30:00,142.22,142.42,142.17,142.39,12678.0,136.1049,136.2963,136.0571,136.2676,12678.0
2019-07-30 13:40:00,142.39,142.53,142.34,142.4,6348.0,136.2676,136.4016,136.2198,136.2772,6348.0
2019-07-30 13:50:00,142.39,142.52,142.35,142.48,6324.0,136.2676,136.392,136.2293,136.3537,6324.0
2019-07-30 14:00:00,142.48,142.73,142.47,142.67,19581.0,136.3537,136.593,136.3442,136.5356,19581.0
2019-07-30 14:10:00,142.66,143.08,142.52,143.04,25135.0,136.526,136.9279,136.392,136.8897,25135.0
2019-07-30 14:20:00,143.02,143.25,142.93,143.16,22310.0,136.8705,137.0906,136.7844,137.0045,22310.0
2019-07-30 14:30:00,143.17,143.17,142.79,143.0,28003.0,137.0141,137.0141,136.6504,136.8514,28003.0
2019-07-30 14:40:00,142.98,142.98,142.63,142.63,11897.0,136.8322,136.8322,136.4973,136.4973,11897.0
2019-07-30 14:50:00,142.66,142.73,142.41,142.51,18345.0,136.526,136.593,136.2868,136.3825,18345.0
2019-07-30 15:00:00,142.47,142.6,142.45,142.52,12025.0,136.3442,136.4686,136.325,136.392,12025.0
2019-07-30 15:10:00,142.49,142.6,142.14,142.3,12673.0,136.3633,136.4686,136.0284,136.1815,12673.0
2019-07-30 15:20:00,142.27,142.5,142.24,142.47,13124.0,136.1528,136.3729,136.1241,136.3442,13124.0
2019-07-30 15:30:00,142.53,142.53,142.18,142.29,18621.0,136.4016,136.4016,136.0666,136.1719,18621.0
2019-07-30 15:40:00,142.28,142.4,142.02,142.37,25097.0,136.1623,136.2772,135.9135,136.2485,25097.0
2019-07-30 15:50:00,142.36,142.71,142.33,142.54,100916.0,136.2389,136.5739,136.2102,136.4112,100916.0
2019-07-31 09:30:00,142.08,142.56,140.39,141.03,30575.0,135.9709,136.4303,134.3536,134.9661,30575.0
2019-07-31 09:40:00,141.03,141.2,140.3,140.62,25774.0,134.9661,135.1288,134.2675,134.5737,25774.0
2019-07-31 09:50:00,140.57,140.74,140.07,140.47,26112.0,134.5259,134.6886,134.0474,134.4302,26112.0
2019-07-31 10:00:00,140.63,141.21,140.48,141.17,95433.0,134.5833,135.1384,134.4397,135.1001,95433.0
2019-07-31 10:10:00,141.19,141.47,140.25,140.25,24103.0,135.1192,135.3872,134.2196,134.2196,24103.0
2019-07-31 10:20:00,140.21,140.51,139.61,140.43,34003.0,134.1813,134.4685,133.6071,134.3919,34003.0
2019-07-31 10:30:00,140.43,140.84,140.37,140.84,26165.0,134.3919,134.7843,134.3345,134.7843,26165.0
2019-07-31 10:40:00,140.79,140.97,140.52,140.6,30540.0,134.7364,134.9087,134.478,134.5546,30540.0
2019-07-31 10:50:00,140.61,140.99,140.55,140.55,20807.0,134.5642,134.9278,134.5067,134.5067,20807.0
2019-07-31 11:00:00,140.59,140.63,140.29,140.45,16743.0,134.545,134.5833,134.2579,134.411,16743.0
2019-07-31 11:10:00,140.47,141.19,140.31,140.92,18169.0,134.4302,135.1192,134.277,134.8608,18169.0
2019-07-31 11:20:00,140.99,141.71,140.98,141.68,14095.0,134.9278,135.6169,134.9182,135.5881,14095.0
2019-07-31 11:30:00,141.77,141.77,140.98,141.02,10134.0,135.6743,135.6743,134.9182,134.9565,10134.0
2019-07-31 11:40:00,140.96,141.09,140.85,140.93,10991.0,134.8991,135.0235,134.7938,134.8704,10991.0
2019-07-31 11:50:00,140.91,140.94,140.66,140.86,6742.0,134.8513,134.88,134.612,134.8034,6742.0
2019-07-31 12:00:00,140.97,140.97,140.87,140.88,10589.0,134.9087,134.9087,134.813,134.8225,10589.0
2019-07-31 12:10:00,140.88,140.92,140.64,140.9,10292.0,134.8225,134.8608,134.5929,134.8417,10292.0
2019-07-31 12:20:00,140.87,141.1,140.77,140.92,8620.0,134.813,135.0331,134.7173,134.8608,8620.0
2019-07-31 12:30:00,140.91,141.18,140.85,141.16,16668.0,134.8513,135.1096,134.7938,135.0905,16668.0
2019-07-31 12:40:00,141.19,141.38,141.13,141.34,9587.0,135.1192,135.301,135.0618,135.2628,9587.0
2019-07-31 12:50:00,141.32,141.32,140.74,140.74,6210.0,135.2436,135.2436,134.6886,134.6886,6210.0
2019-07-31 13:00:00,140.78,141.0,140.74,140.77,3834.0,134.7268,134.9374,134.6886,134.7173,3834.0
2019-07-31 13:10:00,140.74,140.85,140.66,140.69,4500.0,134.6886,134.7938,134.612,134.6407,4500.0
2019-07-31 13:20:00,140.76,141.01,140.7,140.8,7623.0,134.7077,134.947,134.6503,134.746,7623.0
2019-07-31 13:30:00,140.85,140.98,140.68,140.91,5935.0,134.7938,134.9182,134.6311,134.8513,5935.0
2019-07-31 13:40:00,140.88,140.91,140.65,140.74,13000.0,134.8225,134.8513,134.6024,134.6886,13000.0
2019-07-31 13:50:00,140.64,141.34,140.43,141.34,12557.0,134.5929,135.2628,134.3919,135.2628,12557.0
2019-07-31 14:00:00,141.15,141.15,140.1,140.23,20983.0,135.0809,135.0809,134.0761,134.2005,20983.0
2019-07-31 14:10:00,140.13,140.41,139.95,140.0,13657.0,134.1048,134.3727,133.9325,133.9804,13657.0
2019-07-31 14:20:00,140.03,140.13,139.81,139.84,17812.0,134.0091,134.1048,133.7985,133.8273,17812.0
2019-07-31 14:30:00,139.84,140.22,139.42,139.48,12080.0,133.8273,134.1909,133.4253,133.4827,12080.0
2019-07-31 14:40:00,139.28,139.72,138.6,138.74,13005.0,133.2913,133.7124,132.6406,132.7746,13005.0
2019-07-31 14:50:00,138.69,138.9,137.75,138.86,16587.0,132.7267,132.9277,131.8271,132.8894,16587.0
2019-07-31 15:00:00,138.83,139.79,138.82,139.38,23341.0,132.8607,133.7794,132.8511,133.387,23341.0
2019-07-31 15:10:00,139.29,139.67,139.09,139.61,18954.0,133.3009,133.6646,133.1095,133.6071,18954.0
2019-07-31 15:20:00,139.56,140.11,139.49,140.0,26503.0,133.5593,134.0856,133.4923,133.9804,26503.0
2019-07-31 15:30:00,139.99,140.21,139.57,139.77,24867.0,133.9708,134.1813,133.5689,133.7603,24867.0
2019-07-31 15:40:00,139.74,140.56,139.64,140.08,38997.0,133.7316,134.5163,133.6359,134.0569,38997.0
2019-07-31 15:50:00,140.12,140.12,138.95,139.0,139809.0,134.0952,134.0952,132.9755,133.0234,139809.0
2019-08-01 09:30:00,143.7,148.9,143.7,147.85,252496.0,137.5213,142.4977,137.5213,141.4928,252496.0
2019-08-01 09:40:00,147.82,148.09,143.27,146.71,94769.0,141.4641,141.7225,137.1098,140.4019,94769.0
2019-08-01 09:50:00,146.84,147.17,144.91,146.45,62293.0,140.5263,140.8421,138.6793,140.153,62293.0
2019-08-01 10:00:00,146.57,148.9,145.6,148.9,82950.0,140.2679,142.4977,139.3396,142.4977,82950.0
2019-08-01 10:10:00,148.98,149.99,147.9,148.63,115074.0,142.5743,143.5408,141.5407,142.2393,115074.0
2019-08-01 10:20:00,148.34,149.5,147.24,147.93,68013.0,141.9618,143.0719,140.9091,141.5694,68013.0
2019-08-01 10:30:00,147.85,148.15,146.52,147.13,43755.0,141.4928,141.78,140.22,140.8038,43755.0
2019-08-01 10:40:00,147.18,148.33,146.68,147.81,77648.0,140.8517,141.9522,140.3732,141.4546,77648.0
2019-08-01 10:50:00,147.88,148.5,147.15,148.05,68720.0,141.5216,142.1149,140.8229,141.6843,68720.0
2019-08-01 11:00:00,147.89,148.5,147.39,148.49,67674.0,141.5311,142.1149,141.0526,142.1053,67674.0
2019-08-01 11:10:00,148.47,148.89,148.13,148.84,50954.0,142.0862,142.4881,141.7608,142.4403,50954.0
2019-08-01 11:20:00,148.89,149.48,148.8,148.86,107039.0,142.4881,143.0528,142.402,142.4594,107039.0
2019-08-01 11:30:00,148.9,149.02,148.52,148.52,27707.0,142.4977,142.6125,142.134,142.134,27707.0
2019-08-01 11:40:00,148.51,148.95,148.27,148.8,30358.0,142.1245,142.5456,141.8948,142.402,30358.0
2019-08-01 11:50:00,148.8,149.0,147.69,147.75,56414.0,142.402,142.5934,141.3397,141.3971,56414.0
2019-08-01 12:00:00,148.02,148.67,148.01,148.49,31903.0,141.6555,142.2776,141.646,142.1053,31903.0
2019-08-01 12:10:00,148.48,148.66,147.85,148.25,40888.0,142.0958,142.268,141.4928,141.8757,40888.0
2019-08-01 12:20:00,148.26,148.51,147.83,148.37,24854.0,141.8852,142.1245,141.4737,141.9905,24854.0
2019-08-01 12:30:00,148.28,148.67,148.15,148.64,32199.0,141.9044,142.2776,141.78,142.2489,32199.0
2019-08-01 12:40:00,148.69,149.46,148.66,149.35,34433.0,142.2967,143.0336,142.268,142.9284,34433.0
2019-08-01 12:50:00,149.39,149.48,149.08,149.48,28057.0,142.9666,143.0528,142.67,143.0528,28057.0
2019-08-01 13:00:00,149.48,149.69,149.41,149.49,13173.0,143.0528,143.2537,142.9858,143.0623,13173.0
2019-08-01 13:10:00,149.55,149.85,149.53,149.73,24375.0,143.1198,143.4069,143.1006,143.292,24375.0
2019-08-01 13:20:00,149.71,149.83,147.99,147.99,21757.0,143.2729,143.3877,141.6268,141.6268,21757.0
2019-08-01 13:30:00,147.99,148.45,146.24,146.29,27229.0,141.6268,142.0671,139.9521,139.9999,27229.0
2019-08-01 13:40:00,146.3,147.93,145.69,147.92,35704.0,140.0095,141.5694,139.4257,141.5598,35704.0
2019-08-01 13:50:00,147.86,148.48,146.74,147.2,27189.0,141.5024,142.0958,140.4306,140.8708,27189.0
2019-08-01 14:00:00,147.39,148.0,147.24,147.4,23586.0,141.0526,141.6364,140.9091,141.0622,23586.0
2019-08-01 14:10:00,147.46,148.83,147.01,148.65,19522.0,141.1196,142.4307,140.689,142.2585,19522.0
2019-08-01 14:20:00,148.69,149.06,147.55,148.72,28512.0,142.2967,142.6508,141.2057,142.3254,28512.0
2019-08-01 14:30:00,148.66,148.74,148.19,148.35,18415.0,142.268,142.3446,141.8182,141.9714,18415.0
2019-08-01 14:40:00,148.52,149.04,148.06,148.86,18781.0,142.134,142.6317,141.6938,142.4594,18781.0
2019-08-01 14:50:00,148.82,148.97,147.99,148.21,19523.0,142.4211,142.5647,141.6268,141.8374,19523.0
2019-08-01 15:00:00,148.4,148.62,147.64,147.71,30082.0,142.0192,142.2297,141.2919,141.3589,30082.0
2019-08-01 15:10:00,147.67,148.7,147.65,148.44,27190.0,141.3206,142.3063,141.3014,142.0575,27190.0
2019-08-01 15:20:00,148.49,149.23,148.41,148.96,28897.0,142.1053,142.8135,142.0288,142.5551,28897.0
2019-08-01 15:30:00,148.98,149.12,148.49,148.54,44460.0,142.5743,142.7082,142.1053,142.1532,44460.0
2019-08-01 15:40:00,148.49,148.74,147.97,148.72,62557.0,142.1053,142.3446,141.6077,142.3254,62557.0
2019-08-01 15:50:00,148.71,148.74,147.62,148.25,173030.0,142.3159,142.3446,141.2727,141.8757,173030.0
2019-08-02 09:30:00,148.0,148.33,147.19,148.28,33043.0,141.6364,141.9522,140.8612,141.9044,33043.0
2019-08-02 09:40:00,148.39,148.39,147.17,147.36,42071.0,142.0096,142.0096,140.8421,141.0239,42071.0
2019-08-02 09:50:00,147.26,147.77,146.67,147.36,24161.0,140.9282,141.4163,140.3636,141.0239,24161.0
2019-08-02 10:00:00,147.43,147.9,147.2,147.2,20705.0,141.0909,141.5407,140.8708,140.8708,20705.0
2019-08-02 10:10:00,147.2,147.2,146.41,146.6,20116.0,140.8708,140.8708,140.1148,140.2966,20116.0
2019-08-02 10:20:00,146.61,146.65,145.54,145.77,15849.0,140.3062,140.3444,139.2822,139.5023,15849.0
2019-08-02 10:30:00,145.83,146.42,145.41,146.31,42521.0,139.5597,140.1243,139.1578,140.0191,42521.0
2019-08-02 10:40:00,146.31,147.0,146.21,146.53,18895.0,140.0191,140.6794,139.9234,140.2296,18895.0
2019-08-02 10:50:00,146.52,146.52,145.61,145.65,26630.0,140.22,140.22,139.3492,139.3874,26630.0
2019-08-02 11:00:00,145.58,145.6,145.18,145.38,23518.0,139.3205,139.3396,138.9377,139.1291,23518.0
2019-08-02 11:10:00,145.39,145.84,145.34,145.68,14591.0,139.1386,139.5693,139.0908,139.4162,14591.0
2019-08-02 11:20:00,145.67,145.83,145.46,145.72,24416.0,139.4066,139.5597,139.2056,139.4544,24416.0
2019-08-02 11:30:00,145.71,145.87,145.65,145.68,11900.0,139.4449,139.598,139.3874,139.4162,11900.0
2019-08-02 11:40:00,145.75,146.05,145.64,145.82,20914.0,139.4831,139.7702,139.3779,139.5501,20914.0
2019-08-02 11:50:00,145.9,146.09,145.6,145.82,10912.0,139.6267,139.8085,139.3396,139.5501,10912.0
2019-08-02 12:00:00,145.82,146.2,145.74,146.12,7905.0,139.5501,139.9138,139.4736,139.8372,7905.0
2019-08-02 12:10:00,146.11,146.54,146.06,146.34,17290.0,139.8277,140.2392,139.7798,140.0478,17290.0
2019-08-02 12:20:00,146.31,146.38,146.06,146.28,10350.0,140.0191,140.0861,139.7798,139.9904,10350.0
2019-08-02 12:30:00,146.24,146.26,145.9,146.14,26601.0,139.9521,139.9712,139.6267,139.8564,26601.0
2019-08-02 12:40:00,146.21,146.34,146.01,146.01,10546.0,139.9234,140.0478,139.732,139.732,10546.0
2019-08-02 12:50:00,146.02,146.25,145.81,145.81,8653.0,139.7415,139.9616,139.5406,139.5406,8653.0
2019-08-02 13:00:00,145.75,145.94,145.52,145.94,13991.0,139.4831,139.665,139.263,139.665,13991.0
2019-08-02 13:10:00,145.89,146.27,145.68,146.15,10951.0,139.6171,139.9808,139.4162,139.8659,10951.0
2019-08-02 13:20:00,146.09,146.5,146.07,146.4,10581.0,139.8085,140.2009,139.7894,140.1052,10581.0
2019-08-02 13:30:00,146.4,146.72,146.32,146.7,15592.0,140.1052,140.4114,140.0286,140.3923,15592.0
2019-08-02 13:40:00,146.68,146.91,146.61,146.73,13613.0,140.3732,140.5933,140.3062,140.421,13613.0
2019-08-02 13:50:00,146.77,147.31,146.76,147.23,15932.0,140.4593,140.9761,140.4497,140.8995,15932.0
2019-08-02 14:00:00,147.21,147.26,147.01,147.26,9500.0,140.8804,140.9282,140.689,140.9282,9500.0
2019-08-02 14:10:00,147.18,147.46,147.14,147.37,14993.0,140.8517,141.1196,140.8134,141.0335,14993.0
2019-08-02 14:20:00,147.38,147.64,147.1,147.1,14999.0,141.0431,141.2919,140.7751,140.7751,14999.0
2019-08-02 14:30:00,147.12,147.12,146.74,147.05,10443.0,140.7942,140.7942,140.4306,140.7272,10443.0
2019-08-02 14:40:00,147.01,147.2,146.92,147.05,15287.0,140.689,140.8708,140.6028,140.7272,15287.0
2019-08-02 14:50:00,147.04,147.13,146.85,147.13,13031.0,140.7177,140.8038,140.5358,140.8038,13031.0
2019-08-02 15:00:00,147.14,147.27,146.88,146.95,19652.0,140.8134,140.9378,140.5646,140.6315,19652.0
2019-08-02 15:10:00,146.93,147.12,146.84,147.05,18056.0,140.6124,140.7942,140.5263,140.7272,18056.0
2019-08-02 15:20:00,147.05,147.5,147.04,147.34,29849.0,140.7272,141.1579,140.7177,141.0048,29849.0
2019-08-02 15:30:00,147.33,148.23,147.32,148.07,23287.0,140.9952,141.8565,140.9856,141.7034,23287.0
2019-08-02 15:40:00,148.1,148.26,147.95,147.97,35009.0,141.7321,141.8852,141.5886,141.6077,35009.0
2019-08-02 15:50:00,148.0,148.41,147.81,148.13,90985.0,141.6364,142.0288,141.4546,141.7608,90985.0
2019-08-05 09:30:00,146.52,146.99,145.35,146.91,42116.0,140.22,140.6698,139.1003,140.5933,42116.0
2019-08-05 09:40:00,146.82,146.91,144.68,145.51,46273.0,140.5071,140.5933,138.4592,139.2535,46273.0
2019-08-05 09:50:00,145.53,146.01,144.93,145.1,28797.0,139.2726,139.732,138.6984,138.8611,28797.0
2019-08-05 10:00:00,144.96,145.37,144.51,145.16,24940.0,138.7271,139.1195,138.2965,138.9185,24940.0
2019-08-05 10:10:00,145.2,145.61,145.16,145.31,17881.0,138.9568,139.3492,138.9185,139.0621,17881.0
2019-08-05 10:20:00,145.34,145.58,145.26,145.34,14599.0,139.0908,139.3205,139.0142,139.0908,14599.0
2019-08-05 10:30:00,145.24,145.47,144.91,145.33,21990.0,138.9951,139.2152,138.6793,139.0812,21990.0
2019-08-05 10:40:00,145.38,145.83,145.16,145.83,15317.0,139.1291,139.5597,138.9185,139.5597,15317.0
2019-08-05 10:50:00,145.82,146.08,145.6,145.98,28020.0,139.5501,139.799,139.3396,139.7033,28020.0
2019-08-05 11:00:00,146.0,146.1,145.67,145.97,28341.0,139.7224,139.8181,139.4066,139.6937,28341.0
2019-08-05 11:10:00,146.0,146.68,145.96,146.64,38340.0,139.7224,140.3732,139.6841,140.3349,38340.0
2019-08-05 11:20:00,146.59,146.84,146.5,146.84,17129.0,140.287,140.5263,140.2009,140.5263,17129.0
2019-08-05 11:30:00,146.84,147.24,146.82,146.85,22645.0,140.5263,140.9091,140.5071,140.5358,22645.0
2019-08-05 11:40:00,146.8,147.12,146.71,147.09,13455.0,140.488,140.7942,140.4019,140.7655,13455.0
2019-08-05 11:50:00,147.0,147.02,146.71,146.8,29997.0,140.6794,140.6985,140.4019,140.488,29997.0
2019-08-05 12:00:00,146.76,146.77,146.17,146.27,20285.0,140.4497,140.4593,139.8851,139.9808,20285.0
2019-08-05 12:10:00,146.25,146.44,146.17,146.34,10724.0,139.9616,140.1435,139.8851,140.0478,10724.0
2019-08-05 12:20:00,146.32,146.39,145.51,145.51,10564.0,140.0286,140.0956,139.2535,139.2535,10564.0
2019-08-05 12:30:00,145.46,145.82,145.45,145.8,14782.0,139.2056,139.5501,139.196,139.531,14782.0
2019-08-05 12:40:00,145.71,145.71,145.26,145.42,16945.0,139.4449,139.4449,139.0142,139.1673,16945.0
2019-08-05 12:50:00,145.41,145.5,145.04,145.45,17479.0,139.1578,139.2439,138.8037,139.196,17479.0
2019-08-05 13:00:00,145.39,145.71,145.39,145.56,11656.0,139.1386,139.4449,139.1386,139.3013,11656.0
2019-08-05 13:10:00,145.58,146.05,145.58,145.9,11856.0,139.3205,139.7702,139.3205,139.6267,11856.0
2019-08-05 13:20:00,145.88,146.29,145.88,146.25,10352.0,139.6076,139.9999,139.6076,139.9616,10352.0
2019-08-05 13:30:00,146.24,146.31,146.04,146.23,9609.0,139.9521,140.0191,139.7607,139.9425,9609.0
2019-08-05 13:40:00,146.19,146.28,145.27,145.27,44852.0,139.9042,139.9904,139.0238,139.0238,44852.0
2019-08-05 13:50:00,145.28,145.48,145.27,145.46,19916.0,139.0334,139.2248,139.0238,139.2056,19916.0
2019-08-05 14:00:00,145.44,145.75,145.4,145.68,22700.0,139.1865,139.4831,139.1482,139.4162,22700.0
2019-08-05 14:10:00,145.68,145.97,145.67,145.84,17952.0,139.4162,139.6937,139.4066,139.5693,17952.0
2019-08-05 14:20:00,145.86,145.89,145.3,145.3,43023.0,139.5884,139.6171,139.0525,139.0525,43023.0
2019-08-05 14:30:00,145.34,145.38,145.01,145.13,36289.0,139.0908,139.1291,138.775,138.8898,36289.0
2019-08-05 14:40:00,145.2,145.22,144.95,145.1,30799.0,138.9568,138.9759,138.7175,138.8611,30799.0
2019-08-05 14:50:00,145.1,145.25,144.88,145.09,16678.0,138.8611,139.0046,138.6506,138.8515,16678.0
2019-08-05 15:00:00,145.15,145.25,144.17,144.28,32755.0,138.9089,139.0046,137.9711,138.0764,32755.0
2019-08-05 15:10:00,144.37,145.14,144.34,145.07,13872.0,138.1625,138.8994,138.1338,138.8324,13872.0
2019-08-05 15:20:00,145.11,145.48,145.11,145.2,21268.0,138.8707,139.2248,138.8707,138.9568,21268.0
2019-08-05 15:30:00,145.2,145.64,144.77,145.44,30706.0,138.9568,139.3779,138.5453,139.1865,30706.0
2019-08-05 15:40:00,145.4,145.83,144.85,144.89,58089.0,139.1482,139.5597,138.6218,138.6601,58089.0
2019-08-05 15:50:00,144.83,144.96,144.39,144.66,124899.0,138.6027,138.7271,138.1816,138.44,124899.0
2019-08-06 09:30:00,144.66,146.18,144.3,145.16,56108.0,138.44,139.8947,138.0955,138.9185,56108.0
2019-08-06 09:40:00,145.32,146.34,145.19,146.09,40416.0,139.0716,140.0478,138.9472,139.8085,40416.0
2019-08-06 09:50:00,146.11,146.36,145.76,146.35,32673.0,139.8277,140.0669,139.4927,140.0573,32673.0
2019-08-06 10:00:00,146.35,146.9,146.21,146.25,42625.0,140.0573,140.5837,139.9234,139.9616,42625.0
2019-08-06 10:10:00,146.32,146.49,146.0,146.39,39274.0,140.0286,140.1913,139.7224,140.0956,39274.0
2019-08-06 10:20:00,146.37,147.15,146.33,147.07,60491.0,140.0765,140.8229,140.0382,140.7464,60491.0
2019-08-06 10:30:00,147.1,147.31,146.9,147.24,62721.0,140.7751,140.9761,140.5837,140.9091,62721.0
2019-08-06 10:40:00,147.24,147.37,146.65,147.24,70264.0,140.9091,141.0335,140.3444,140.9091,70264.0
2019-08-06 10:50:00,147.24,147.26,146.5,146.98,50737.0,140.9091,140.9282,140.2009,140.6603,50737.0
2019-08-06 11:00:00,146.97,147.95,143.29,144.15,210640.0,140.6507,141.5886,137.1289,137.9519,210640.0
2019-08-06 11:10:00,144.16,144.35,135.75,136.6,620560.0,137.9615,138.1433,129.9131,130.7266,620560.0
2019-08-06 11:20:00,136.67,138.98,135.12,137.71,465077.0,130.7936,133.0042,129.3102,131.7888,465077.0
2019-08-06 11:30:00,137.82,139.26,136.19,139.26,241867.0,131.8941,133.2722,130.3342,133.2722,241867.0
2019-08-06 11:40:00,139.21,140.25,138.73,138.89,116866.0,133.2243,134.2196,132.765,132.9181,116866.0
2019-08-06 11:50:00,138.89,139.37,136.76,137.68,91833.0,132.9181,133.3775,130.8797,131.7601,91833.0
2019-08-06 12:00:00,137.66,138.47,136.39,137.13,93577.0,131.741,132.5162,130.5256,131.2338,93577.0
2019-08-06 12:10:00,137.13,137.65,136.69,136.76,51697.0,131.2338,131.7314,130.8127,130.8797,51697.0
2019-08-06 12:20:00,136.88,136.91,134.21,135.06,85536.0,130.9945,131.0232,128.4393,129.2528,85536.0
2019-08-06 12:30:00,135.06,136.1,135.06,135.39,47586.0,129.2528,130.2481,129.2528,129.5686,47586.0
2019-08-06 12:40:00,135.4,135.44,134.12,134.87,103020.0,129.5782,129.6164,128.3532,129.071,103020.0
2019-08-06 12:50:00,134.8,136.71,134.51,136.62,64433.0,129.004,130.8318,128.7264,130.7457,64433.0
2019-08-06 13:00:00,136.72,137.91,136.61,137.5,47033.0,130.8414,131.9802,130.7361,131.5879,47033.0
2019-08-06 13:10:00,137.49,137.49,136.54,136.75,42141.0,131.5783,131.5783,130.6691,130.8701,42141.0
2019-08-06 13:20:00,136.87,136.9,135.0,135.0,54221.0,130.985,131.0137,129.1954,129.1954,54221.0
2019-08-06 13:30:00,134.99,135.79,134.21,135.4,60936.0,129.1858,129.9514,128.4393,129.5782,60936.0
2019-08-06 13:40:00,135.45,136.88,135.35,136.1,65357.0,129.626,130.9945,129.5303,130.2481,65357.0
2019-08-06 13:50:00,136.03,136.28,135.22,135.41,69715.0,130.1811,130.4203,129.4059,129.5877,69715.0
2019-08-06 14:00:00,135.36,135.4,134.57,134.9,41526.0,129.5399,129.5782,128.7839,129.0997,41526.0
2019-08-06 14:10:00,134.9,135.64,134.9,135.58,32466.0,129.0997,129.8078,129.0997,129.7504,32466.0
2019-08-06 14:20:00,135.58,136.4,135.58,135.96,31893.0,129.7504,130.5352,129.7504,130.1141,31893.0
2019-08-06 14:30:00,135.98,136.28,135.81,136.11,18543.0,130.1332,130.4203,129.9705,130.2576,18543.0
2019-08-06 14:40:00,136.08,136.58,135.98,136.45,34261.0,130.2289,130.7074,130.1332,130.583,34261.0
2019-08-06 14:50:00,136.48,136.88,136.23,136.72,44672.0,130.6117,130.9945,130.3725,130.8414,44672.0
2019-08-06 15:00:00,136.72,137.08,136.44,136.44,47959.0,130.8414,131.1859,130.5734,130.5734,47959.0
2019-08-06 15:10:00,136.42,136.85,136.21,136.72,26097.0,130.5543,130.9658,130.3533,130.8414,26097.0
2019-08-06 15:20:00,136.74,137.78,136.74,137.75,60742.0,130.8605,131.8558,130.8605,131.8271,60742.0
2019-08-06 15:30:00,137.74,138.34,137.63,138.05,101346.0,131.8176,132.3918,131.7123,132.1142,101346.0
2019-08-06 15:40:00,138.09,138.78,137.96,138.6,112696.0,132.1525,132.8128,132.0281,132.6406,112696.0
2019-08-06 15:50:00,138.62,139.77,138.28,139.0,255339.0,132.6597,133.7603,132.3343,133.0234,255339.0
2019-08-07 09:30:00,137.62,137.73,135.16,135.85,113678.0,131.7027,131.808,129.3485,130.0088,113678.0
2019-08-07 09:40:00,135.92,136.99,135.05,135.51,54703.0,130.0758,131.0998,129.2432,129.6834,54703.0
2019-08-07 09:50:00,135.38,135.38,133.76,133.91,67254.0,129.559,129.559,128.0087,128.1522,67254.0
2019-08-07 10:00:00,133.9,134.63,133.69,134.28,103151.0,128.1427,128.8413,127.9417,128.5063,103151.0
2019-08-07 10:10:00,134.29,134.46,133.06,134.09,129186.0,128.5159,128.6786,127.3388,128.3245,129186.0
2019-08-07 10:20:00,134.09,134.21,133.6,134.05,62370.0,128.3245,128.4393,127.8556,128.2862,62370.0
2019-08-07 10:30:00,134.05,134.99,134.05,134.92,38887.0,128.2862,129.1858,128.2862,129.1188,38887.0
2019-08-07 10:40:00,134.88,136.31,134.59,135.99,42209.0,129.0805,130.449,128.803,130.1428,42209.0
2019-08-07 10:50:00,136.05,136.48,135.87,135.94,45291.0,130.2002,130.6117,130.028,130.0949,45291.0
2019-08-07 11:00:00,135.96,136.22,135.68,135.98,29637.0,130.1141,130.3629,129.8461,130.1332,29637.0
2019-08-07 11:10:00,135.99,136.77,135.99,136.42,22826.0,130.1428,130.8893,130.1428,130.5543,22826.0
2019-08-07 11:20:00,136.41,136.57,135.65,135.75,28531.0,130.5447,130.6979,129.8174,129.9131,28531.0
2019-08-07 11:30:00,135.72,136.1,135.65,135.72,19853.0,129.8844,130.2481,129.8174,129.8844,19853.0
2019-08-07 11:40:00,135.72,135.8,135.41,135.61,23386.0,129.8844,129.961,129.5877,129.7791,23386.0
2019-08-07 11:50:00,135.61,135.94,135.47,135.84,25892.0,129.7791,130.0949,129.6452,129.9992,25892.0
2019-08-07 12:00:00,135.87,136.64,135.83,136.33,25587.0,130.028,130.7648,129.9897,130.4682,25587.0
2019-08-07 12:10:00,136.33,136.75,136.09,136.75,23878.0,130.4682,130.8701,130.2385,130.8701,23878.0
2019-08-07 12:20:00,136.68,137.07,136.61,137.0,34850.0,130.8031,131.1764,130.7361,131.1094,34850.0
2019-08-07 12:30:00,137.0,137.17,136.77,137.13,25360.0,131.1094,131.2721,130.8893,131.2338,25360.0
2019-08-07 12:40:00,137.09,137.29,136.94,136.96,41651.0,131.1955,131.3869,131.052,131.0711,41651.0
2019-08-07 12:50:00,136.98,137.45,136.95,137.21,30130.0,131.0902,131.54,131.0615,131.3103,30130.0
2019-08-07 13:00:00,137.26,137.48,137.09,137.47,21389.0,131.3582,131.5687,131.1955,131.5592,21389.0
2019-08-07 13:10:00,137.48,137.7,137.44,137.5,27319.0,131.5687,131.7793,131.5305,131.5879,27319.0
2019-08-07 13:20:00,137.49,138.19,137.39,138.02,43094.0,131.5783,132.2482,131.4826,132.0855,43094.0
2019-08-07 13:30:00,138.02,138.39,137.99,138.31,17211.0,132.0855,132.4396,132.0568,132.363,17211.0
2019-08-07 13:40:00,138.39,138.63,138.34,138.4,29300.0,132.4396,132.6693,132.3918,132.4492,29300.0
2019-08-07 13:50:00,138.38,138.56,138.38,138.4,31171.0,132.43,132.6023,132.43,132.4492,31171.0
2019-08-07 14:00:00,138.41,138.73,138.28,138.73,31786.0,132.4587,132.765,132.3343,132.765,31786.0
2019-08-07 14:10:00,138.74,138.77,138.04,138.08,28923.0,132.7746,132.8033,132.1047,132.1429,28923.0
2019-08-07 14:20:00,138.08,138.75,138.08,138.75,25401.0,132.1429,132.7841,132.1429,132.7841,25401.0
2019-08-07 14:30:00,138.71,139.02,138.66,138.94,30831.0,132.7458,133.0425,132.698,132.966,30831.0
2019-08-07 14:40:00,138.86,139.38,138.84,139.18,32953.0,132.8894,133.387,132.8703,133.1956,32953.0
2019-08-07 14:50:00,139.18,139.28,138.94,139.11,36731.0,133.1956,133.2913,132.966,133.1286,36731.0
2019-08-07 15:00:00,139.13,139.14,138.61,138.62,44977.0,133.1478,133.1574,132.6501,132.6597,44977.0
2019-08-07 15:10:00,138.63,138.89,138.27,138.75,53335.0,132.6693,132.9181,132.3248,132.7841,53335.0
2019-08-07 15:20:00,138.72,139.1,138.64,139.1,33812.0,132.7554,133.1191,132.6789,133.1191,33812.0
2019-08-07 15:30:00,139.11,139.35,138.86,139.0,85402.0,133.1286,133.3583,132.8894,133.0234,85402.0
2019-08-07 15:40:00,138.9,139.17,138.77,138.85,68499.0,132.9277,133.1861,132.8033,132.8798,68499.0
2019-08-07 15:50:00,138.83,139.57,138.7,139.21,187787.0,132.8607,133.5689,132.7363,133.2243,187787.0
2019-08-08 09:30:00,139.53,140.76,139.32,139.44,70321.0,133.5306,134.7077,133.3296,133.4445,70321.0
2019-08-08 09:40:00,139.44,140.0,138.98,139.17,56020.0,133.4445,133.9804,133.0042,133.1861,56020.0
2019-08-08 09:50:00,139.27,139.98,138.94,138.94,51069.0,133.2818,133.9612,132.966,132.966,51069.0
2019-08-08 10:00:00,138.83,139.48,138.81,138.87,38683.0,132.8607,133.4827,132.8415,132.899,38683.0
2019-08-08 10:10:00,138.93,139.36,138.52,139.08,87321.0,132.9564,133.3679,132.564,133.0999,87321.0
2019-08-08 10:20:00,139.08,139.37,138.66,139.27,13230.0,133.0999,133.3775,132.698,133.2818,13230.0
2019-08-08 10:30:00,139.36,140.1,139.36,139.94,34753.0,133.3679,134.0761,133.3679,133.923,34753.0
2019-08-08 10:40:00,139.94,140.12,139.82,140.01,41203.0,133.923,134.0952,133.8081,133.9899,41203.0
2019-08-08 10:50:00,140.01,140.09,139.21,139.28,25997.0,133.9899,134.0665,133.2243,133.2913,25997.0
2019-08-08 11:00:00,139.25,139.35,138.7,138.8,16578.0,133.2626,133.3583,132.7363,132.832,16578.0
2019-08-08 11:10:00,138.85,139.62,138.85,139.51,26695.0,132.8798,133.6167,132.8798,133.5114,26695.0
2019-08-08 11:20:00,139.51,139.63,138.74,138.87,56434.0,133.5114,133.6263,132.7746,132.899,56434.0
2019-08-08 11:30:00,138.83,139.29,138.82,139.15,32521.0,132.8607,133.3009,132.8511,133.1669,32521.0
2019-08-08 11:40:00,139.22,139.89,139.22,139.8,26180.0,133.2339,133.8751,133.2339,133.789,26180.0
2019-08-08 11:50:00,139.84,140.57,139.84,140.43,35771.0,133.8273,134.5259,133.8273,134.3919,35771.0
2019-08-08 12:00:00,140.44,140.92,140.42,140.91,13208.0,134.4015,134.8608,134.3823,134.8513,13208.0
2019-08-08 12:10:00,140.91,141.22,140.61,141.1,46537.0,134.8513,135.1479,134.5642,135.0331,46537.0
2019-08-08 12:20:00,141.15,141.15,140.54,140.62,18184.0,135.0809,135.0809,134.4972,134.5737,18184.0
2019-08-08 12:30:00,140.58,140.99,140.43,140.85,12821.0,134.5354,134.9278,134.3919,134.7938,12821.0
2019-08-08 12:40:00,140.84,141.1,140.83,141.0,8254.0,134.7843,135.0331,134.7747,134.9374,8254.0
2019-08-08 12:50:00,141.02,141.22,141.0,141.18,17866.0,134.9565,135.1479,134.9374,135.1096,17866.0
2019-08-08 13:00:00,141.2,141.28,141.01,141.03,9559.0,135.1288,135.2053,134.947,134.9661,9559.0
2019-08-08 13:10:00,141.0,141.27,140.96,141.12,9895.0,134.9374,135.1958,134.8991,135.0522,9895.0
2019-08-08 13:20:00,141.08,141.11,140.94,141.1,7585.0,135.0139,135.0427,134.88,135.0331,7585.0
2019-08-08 13:30:00,141.06,141.16,140.76,140.79,17095.0,134.9948,135.0905,134.7077,134.7364,17095.0
2019-08-08 13:40:00,140.84,141.12,140.8,141.06,19536.0,134.7843,135.0522,134.746,134.9948,19536.0
2019-08-08 13:50:00,141.09,141.26,141.06,141.16,23140.0,135.0235,135.1862,134.9948,135.0905,23140.0
2019-08-08 14:00:00,141.19,141.19,140.6,140.64,60765.0,135.1192,135.1192,134.5546,134.5929,60765.0
2019-08-08 14:10:00,140.66,141.09,140.66,141.06,19891.0,134.612,135.0235,134.612,134.9948,19891.0
2019-08-08 14:20:00,141.14,141.6,141.13,141.52,21248.0,135.0714,135.5116,135.0618,135.435,21248.0
2019-08-08 14:30:00,141.57,141.68,141.24,141.37,47060.0,135.4829,135.5881,135.1671,135.2915,47060.0
2019-08-08 14:40:00,141.34,141.52,141.19,141.27,42657.0,135.2628,135.435,135.1192,135.1958,42657.0
2019-08-08 14:50:00,141.23,141.43,140.98,141.05,42336.0,135.1575,135.3489,134.9182,134.9852,42336.0
2019-08-08 15:00:00,141.03,141.18,140.85,140.94,24100.0,134.9661,135.1096,134.7938,134.88,24100.0
2019-08-08 15:10:00,140.9,140.91,140.59,140.63,18256.0,134.8417,134.8513,134.545,134.5833,18256.0
2019-08-08 15:20:00,140.6,140.93,140.57,140.64,57288.0,134.5546,134.8704,134.5259,134.5929,57288.0
2019-08-08 15:30:00,140.64,140.97,140.55,140.97,32528.0,134.5929,134.9087,134.5067,134.9087,32528.0
2019-08-08 15:40:00,140.95,141.24,140.6,140.6,70260.0,134.8895,135.1671,134.5546,134.5546,70260.0
2019-08-08 15:50:00,140.56,140.68,140.45,140.51,132375.0,134.5163,134.6311,134.411,134.4685,132375.0
2019-08-09 09:30:00,140.5,140.81,139.18,140.63,27392.0,134.4589,134.7556,133.1956,134.5833,27392.0
2019-08-09 09:40:00,140.68,141.62,140.45,141.5,21731.0,134.6311,135.5307,134.411,135.4159,21731.0
2019-08-09 09:50:00,141.48,141.58,140.33,140.54,15425.0,135.3967,135.4924,134.2962,134.4972,15425.0
2019-08-09 10:00:00,140.57,141.17,140.41,140.71,26475.0,134.5259,135.1001,134.3727,134.6599,26475.0
2019-08-09 10:10:00,140.7,141.2,140.7,140.99,20428.0,134.6503,135.1288,134.6503,134.9278,20428.0
2019-08-09 10:20:00,141.0,141.28,140.94,140.94,22348.0,134.9374,135.2053,134.88,134.88,22348.0
2019-08-09 10:30:00,140.94,140.99,139.93,139.93,13316.0,134.88,134.9278,133.9134,133.9134,13316.0
2019-08-09 10:40:00,139.9,140.0,139.55,139.72,12937.0,133.8847,133.9804,133.5497,133.7124,12937.0
2019-08-09 10:50:00,139.72,140.14,139.72,140.11,24380.0,133.7124,134.1144,133.7124,134.0856,24380.0
2019-08-09 11:00:00,140.08,140.22,139.7,139.76,23067.0,134.0569,134.1909,133.6933,133.7507,23067.0
2019-08-09 11:10:00,139.72,139.89,139.48,139.71,15426.0,133.7124,133.8751,133.4827,133.7028,15426.0
2019-08-09 11:20:00,139.71,139.91,139.6,139.79,15531.0,133.7028,133.8942,133.5976,133.7794,15531.0
2019-08-09 11:30:00,139.8,139.99,139.76,139.85,52253.0,133.789,133.9708,133.7507,133.8368,52253.0
2019-08-09 11:40:00,139.77,140.02,139.77,139.99,45361.0,133.7603,133.9995,133.7603,133.9708,45361.0
2019-08-09 11:50:00,140.0,140.0,139.39,139.68,65701.0,133.9804,133.9804,133.3966,133.6741,65701.0
2019-08-09 12:00:00,139.67,139.99,139.66,139.9,34409.0,133.6646,133.9708,133.655,133.8847,34409.0
2019-08-09 12:10:00,139.9,139.96,139.51,139.56,42506.0,133.8847,133.9421,133.5114,133.5593,42506.0
2019-08-09 12:20:00,139.59,139.69,139.36,139.61,24839.0,133.588,133.6837,133.3679,133.6071,24839.0
2019-08-09 12:30:00,139.62,139.75,139.49,139.75,17093.0,133.6167,133.7411,133.4923,133.7411,17093.0
2019-08-09 12:40:00,139.77,139.89,139.66,139.82,18014.0,133.7603,133.8751,133.655,133.8081,18014.0
2019-08-09 12:50:00,139.82,140.68,139.75,140.35,31639.0,133.8081,134.6311,133.7411,134.3153,31639.0
2019-08-09 13:00:00,140.31,140.38,139.92,140.02,14315.0,134.277,134.344,133.9038,133.9995,14315.0
2019-08-09 13:10:00,139.99,140.45,139.88,140.35,12039.0,133.9708,134.411,133.8655,134.3153,12039.0
2019-08-09 13:20:00,140.3,140.42,140.11,140.33,28437.0,134.2675,134.3823,134.0856,134.2962,28437.0
2019-08-09 13:30:00,140.37,140.58,140.36,140.44,18712.0,134.3345,134.5354,134.3249,134.4015,18712.0
2019-08-09 13:40:00,140.48,140.63,140.4,140.54,31368.0,134.4397,134.5833,134.3632,134.4972,31368.0
2019-08-09 13:50:00,140.52,140.79,140.51,140.58,9901.0,134.478,134.7364,134.4685,134.5354,9901.0
2019-08-09 14:00:00,140.56,140.82,140.53,140.78,12354.0,134.5163,134.7651,134.4876,134.7268,12354.0
2019-08-09 14:10:00,140.86,140.91,140.71,140.77,10812.0,134.8034,134.8513,134.6599,134.7173,10812.0
2019-08-09 14:20:00,140.74,141.05,140.68,140.9,14437.0,134.6886,134.9852,134.6311,134.8417,14437.0
2019-08-09 14:30:00,140.91,140.95,140.65,140.88,15010.0,134.8513,134.8895,134.6024,134.8225,15010.0
2019-08-09 14:40:00,140.89,141.34,140.88,141.15,16642.0,134.8321,135.2628,134.8225,135.0809,16642.0
2019-08-09 14:50:00,141.15,141.16,140.69,141.04,28557.0,135.0809,135.0905,134.6407,134.9757,28557.0
2019-08-09 15:00:00,141.01,141.3,140.9,141.24,24597.0,134.947,135.2245,134.8417,135.1671,24597.0
2019-08-09 15:10:00,141.2,141.32,141.01,141.02,23979.0,135.1288,135.2436,134.947,134.9565,23979.0
2019-08-09 15:20:00,141.03,141.29,140.97,141.13,36228.0,134.9661,135.2149,134.9087,135.0618,36228.0
2019-08-09 15:30:00,141.1,141.56,141.07,141.4,27138.0,135.0331,135.4733,135.0044,135.3202,27138.0
2019-08-09 15:40:00,141.4,141.51,140.61,140.62,25853.0,135.3202,135.4255,134.5642,134.5737,25853.0
2019-08-09 15:50:00,140.62,140.82,140.13,140.19,114674.0,134.5737,134.7651,134.1048,134.1622,114674.0
2019-08-12 09:30:00,139.91,140.94,139.4,139.92,32722.0,133.8942,134.88,133.4062,133.9038,32722.0
2019-08-12 09:40:00,140.1,140.12,139.3,139.91,20139.0,134.0761,134.0952,133.3105,133.8942,20139.0
2019-08-12 09:50:00,139.84,140.41,139.84,139.97,11575.0,133.8273,134.3727,133.8273,133.9517,11575.0
2019-08-12 10:00:00,140.06,140.17,139.41,139.73,16930.0,134.0378,134.1431,133.4157,133.722,16930.0
2019-08-12 10:10:00,139.67,140.97,139.66,140.63,14591.0,133.6646,134.9087,133.655,134.5833,14591.0
2019-08-12 10:20:00,140.59,140.93,140.48,140.88,37837.0,134.545,134.8704,134.4397,134.8225,37837.0
2019-08-12 10:30:00,140.86,141.48,140.86,141.48,26846.0,134.8034,135.3967,134.8034,135.3967,26846.0
2019-08-12 10:40:00,141.46,142.11,141.45,142.02,24079.0,135.3776,135.9997,135.368,135.9135,24079.0
2019-08-12 10:50:00,141.93,142.24,141.82,141.97,55045.0,135.8274,136.1241,135.7221,135.8657,55045.0
2019-08-12 11:00:00,141.97,141.98,141.61,141.83,32938.0,135.8657,135.8752,135.5212,135.7317,32938.0
2019-08-12 11:10:00,141.82,141.85,141.52,141.6,22800.0,135.7221,135.7508,135.435,135.5116,22800.0
2019-08-12 11:20:00,141.68,141.69,141.33,141.62,17763.0,135.5881,135.5977,135.2532,135.5307,17763.0
2019-08-12 11:30:00,141.62,141.76,141.22,141.5,30408.0,135.5307,135.6647,135.1479,135.4159,30408.0
2019-08-12 11:40:00,141.45,142.06,141.45,141.97,20934.0,135.368,135.9518,135.368,135.8657,20934.0
2019-08-12 11:50:00,142.02,142.14,141.86,142.13,21337.0,135.9135,136.0284,135.7604,136.0188,21337.0
2019-08-12 12:00:00,142.11,142.11,141.91,142.04,22511.0,135.9997,135.9997,135.8083,135.9327,22511.0
2019-08-12 12:10:00,142.09,142.19,141.86,141.87,21892.0,135.9805,136.0762,135.7604,135.77,21892.0
2019-08-12 12:20:00,141.9,141.96,141.83,141.84,16693.0,135.7987,135.8561,135.7317,135.7413,16693.0
2019-08-12 12:30:00,141.85,141.86,141.63,141.82,19760.0,135.7508,135.7604,135.5403,135.7221,19760.0
2019-08-12 12:40:00,141.84,141.87,141.68,141.84,22120.0,135.7413,135.77,135.5881,135.7413,22120.0
2019-08-12 12:50:00,141.83,142.18,141.77,142.17,9589.0,135.7317,136.0666,135.6743,136.0571,9589.0
2019-08-12 13:00:00,142.17,142.29,142.09,142.29,17353.0,136.0571,136.1719,135.9805,136.1719,17353.0
2019-08-12 13:10:00,142.26,142.27,142.04,142.09,13643.0,136.1432,136.1528,135.9327,135.9805,13643.0
2019-08-12 13:20:00,142.09,142.17,141.83,141.91,17857.0,135.9805,136.0571,135.7317,135.8083,17857.0
2019-08-12 13:30:00,141.94,142.07,141.88,141.95,17336.0,135.837,135.9614,135.7795,135.8465,17336.0
2019-08-12 13:40:00,141.97,142.4,141.96,142.4,18435.0,135.8657,136.2772,135.8561,136.2772,18435.0
2019-08-12 13:50:00,142.43,142.6,142.33,142.6,14328.0,136.3059,136.4686,136.2102,136.4686,14328.0
2019-08-12 14:00:00,142.59,142.71,142.49,142.71,17530.0,136.459,136.5739,136.3633,136.5739,17530.0
2019-08-12 14:10:00,142.74,142.9,142.66,142.78,23919.0,136.6026,136.7557,136.526,136.6408,23919.0
2019-08-12 14:20:00,142.8,143.11,142.73,143.02,33835.0,136.66,136.9567,136.593,136.8705,33835.0
2019-08-12 14:30:00,143.09,143.27,143.07,143.25,20997.0,136.9375,137.1098,136.9184,137.0906,20997.0
2019-08-12 14:40:00,143.25,143.25,142.59,142.63,39356.0,137.0906,137.0906,136.459,136.4973,39356.0
2019-08-12 14:50:00,142.66,142.94,142.63,142.79,22890.0,136.526,136.794,136.4973,136.6504,22890.0
2019-08-12 15:00:00,142.79,143.0,142.6,142.62,26746.0,136.6504,136.8514,136.4686,136.4877,26746.0
2019-08-12 15:10:00,142.55,142.6,142.11,142.21,17697.0,136.4207,136.4686,135.9997,136.0954,17697.0
2019-08-12 15:20:00,142.21,142.35,142.2,142.35,11598.0,136.0954,136.2293,136.0858,136.2293,11598.0
2019-08-12 15:30:00,142.33,142.77,142.33,142.77,5006.0,136.2102,136.6313,136.2102,136.6313,5006.0
2019-08-12 15:40:00,142.81,143.02,142.74,142.85,5055.0,136.6696,136.8705,136.6026,136.7078,5055.0
2019-08-12 15:50:00,142.86,142.93,142.55,142.69,28118.0,136.7174,136.7844,136.4207,136.5547,28118.0
2019-08-13 09:30:00,143.05,144.6,142.24,144.52,42858.0,136.8992,138.3826,136.1241,138.306,42858.0
2019-08-13 09:40:00,144.48,146.7,144.0,146.47,37265.0,138.2678,140.3923,137.8084,140.1722,37265.0
2019-08-13 09:50:00,146.44,146.94,145.77,146.09,44844.0,140.1435,140.622,139.5023,139.8085,44844.0
2019-08-13 10:00:00,146.09,146.69,146.07,146.24,31127.0,139.8085,140.3827,139.7894,139.9521,31127.0
2019-08-13 10:10:00,146.19,146.57,145.75,146.48,31480.0,139.9042,140.2679,139.4831,140.1818,31480.0
2019-08-13 10:20:00,146.53,147.61,146.53,147.01,31017.0,140.2296,141.2632,140.2296,140.689,31017.0
2019-08-13 10:30:00,147.01,147.37,146.97,147.36,19142.0,140.689,141.0335,140.6507,141.0239,19142.0
2019-08-13 10:40:00,147.28,147.41,145.83,145.91,19530.0,140.9474,141.0718,139.5597,139.6363,19530.0
2019-08-13 10:50:00,145.94,146.32,145.87,145.98,47800.0,139.665,140.0286,139.598,139.7033,47800.0
2019-08-13 11:00:00,145.92,147.0,145.92,146.71,40091.0,139.6458,140.6794,139.6458,140.4019,40091.0
2019-08-13 11:10:00,146.74,147.06,146.63,146.8,53341.0,140.4306,140.7368,140.3253,140.488,53341.0
2019-08-13 11:20:00,146.82,146.91,146.1,146.1,61709.0,140.5071,140.5933,139.8181,139.8181,61709.0
2019-08-13 11:30:00,146.1,146.11,145.5,145.7,56543.0,139.8181,139.8277,139.2439,139.4353,56543.0
2019-08-13 11:40:00,145.71,145.93,145.55,145.93,23594.0,139.4449,139.6554,139.2917,139.6554,23594.0
2019-08-13 11:50:00,145.96,146.42,145.95,146.02,74164.0,139.6841,140.1243,139.6745,139.7415,74164.0
2019-08-13 12:00:00,146.0,146.21,145.9,146.1,26155.0,139.7224,139.9234,139.6267,139.8181,26155.0
2019-08-13 12:10:00,146.09,146.3,146.02,146.27,15503.0,139.8085,140.0095,139.7415,139.9808,15503.0
2019-08-13 12:20:00,146.35,146.57,146.31,146.4,12377.0,140.0573,140.2679,140.0191,140.1052,12377.0
2019-08-13 12:30:00,146.39,146.39,146.23,146.27,11565.0,140.0956,140.0956,139.9425,139.9808,11565.0
2019-08-13 12:40:00,146.24,146.45,146.23,146.44,10753.0,139.9521,140.153,139.9425,140.1435,10753.0
2019-08-13 12:50:00,146.44,146.45,146.21,146.44,59084.0,140.1435,140.153,139.9234,140.1435,59084.0
2019-08-13 13:00:00,146.45,146.78,146.36,146.78,20245.0,140.153,140.4689,140.0669,140.4689,20245.0
2019-08-13 13:10:00,146.83,146.89,146.4,146.5,18998.0,140.5167,140.5741,140.1052,140.2009,18998.0
2019-08-13 13:20:00,146.41,146.72,146.4,146.67,14173.0,140.1148,140.4114,140.1052,140.3636,14173.0
2019-08-13 13:30:00,146.63,146.74,146.41,146.46,14695.0,140.3253,140.4306,140.1148,140.1626,14695.0
2019-08-13 13:40:00,146.43,146.44,146.33,146.4,9864.0,140.1339,140.1435,140.0382,140.1052,9864.0
2019-08-13 13:50:00,146.44,146.76,146.43,146.76,8606.0,140.1435,140.4497,140.1339,140.4497,8606.0
2019-08-13 14:00:00,146.78,147.11,146.72,147.04,15131.0,140.4689,140.7847,140.4114,140.7177,15131.0
2019-08-13 14:10:00,147.01,147.07,146.97,146.98,21369.0,140.689,140.7464,140.6507,140.6603,21369.0
2019-08-13 14:20:00,146.99,147.01,146.55,146.81,20920.0,140.6698,140.689,140.2487,140.4976,20920.0
2019-08-13 14:30:00,146.81,146.87,146.72,146.76,16940.0,140.4976,140.555,140.4114,140.4497,16940.0
2019-08-13 14:40:00,146.74,146.82,146.44,146.44,28709.0,140.4306,140.5071,140.1435,140.1435,28709.0
2019-08-13 14:50:00,146.44,146.58,146.07,146.15,22552.0,140.1435,140.2775,139.7894,139.8659,22552.0
2019-08-13 15:00:00,146.16,146.24,145.99,146.19,20850.0,139.8755,139.9521,139.7128,139.9042,20850.0
2019-08-13 15:10:00,146.17,146.49,146.12,146.25,20025.0,139.8851,140.1913,139.8372,139.9616,20025.0
2019-08-13 15:20:00,146.27,146.32,145.88,146.08,23253.0,139.9808,140.0286,139.6076,139.799,23253.0
2019-08-13 15:30:00,146.08,146.3,146.05,146.28,49253.0,139.799,140.0095,139.7702,139.9904,49253.0
2019-08-13 15:40:00,146.3,146.5,146.12,146.5,75828.0,140.0095,140.2009,139.8372,140.2009,75828.0
2019-08-13 15:50:00,146.49,146.7,146.21,146.31,110280.0,140.1913,140.3923,139.9234,140.0191,110280.0
2019-08-14 09:30:00,144.64,144.78,143.93,144.34,27501.0,138.4209,138.5549,137.7414,138.1338,27501.0
2019-08-14 09:40:00,144.29,144.36,143.51,144.23,23252.0,138.0859,138.1529,137.3395,138.0285,23252.0
2019-08-14 09:50:00,144.34,144.5,143.88,144.19,33484.0,138.1338,138.2869,137.6935,137.9902,33484.0
2019-08-14 10:00:00,144.17,144.44,144.1,144.37,31055.0,137.9711,138.2295,137.9041,138.1625,31055.0
2019-08-14 10:10:00,144.35,144.61,144.15,144.52,26888.0,138.1433,138.3922,137.9519,138.306,26888.0
2019-08-14 10:20:00,144.49,145.27,144.44,145.11,21492.0,138.2773,139.0238,138.2295,138.8707,21492.0
2019-08-14 10:30:00,145.05,145.31,144.96,145.11,17370.0,138.8132,139.0621,138.7271,138.8707,17370.0
2019-08-14 10:40:00,145.08,145.36,145.0,145.27,34921.0,138.842,139.1099,138.7654,139.0238,34921.0
2019-08-14 10:50:00,145.3,145.68,145.0,145.22,18110.0,139.0525,139.4162,138.7654,138.9759,18110.0
2019-08-14 11:00:00,145.21,145.27,144.98,145.2,27846.0,138.9664,139.0238,138.7463,138.9568,27846.0
2019-08-14 11:10:00,145.19,145.54,144.7,144.7,57983.0,138.9472,139.2822,138.4783,138.4783,57983.0
2019-08-14 11:20:00,144.7,144.77,144.5,144.58,35644.0,138.4783,138.5453,138.2869,138.3635,35644.0
2019-08-14 11:30:00,144.64,144.8,144.5,144.64,24163.0,138.4209,138.574,138.2869,138.4209,24163.0
2019-08-14 11:40:00,144.59,144.83,144.58,144.69,40651.0,138.373,138.6027,138.3635,138.4687,40651.0
2019-08-14 11:50:00,144.68,144.77,144.55,144.63,14914.0,138.4592,138.5453,138.3347,138.4113,14914.0
2019-08-14 12:00:00,144.63,144.74,144.55,144.64,16419.0,138.4113,138.5166,138.3347,138.4209,16419.0
2019-08-14 12:10:00,144.63,144.87,144.52,144.74,14268.0,138.4113,138.641,138.306,138.5166,14268.0
2019-08-14 12:20:00,144.8,144.89,144.5,144.53,16456.0,138.574,138.6601,138.2869,138.3156,16456.0
2019-08-14 12:30:00,144.55,144.75,144.55,144.59,19679.0,138.3347,138.5261,138.3347,138.373,19679.0
2019-08-14 12:40:00,144.6,144.64,144.21,144.21,18533.0,138.3826,138.4209,138.0094,138.0094,18533.0
2019-08-14 12:50:00,144.21,144.22,143.71,143.81,13600.0,138.0094,138.0189,137.5309,137.6266,13600.0
2019-08-14 13:00:00,143.78,143.92,143.54,143.92,19719.0,137.5978,137.7318,137.3682,137.7318,19719.0
2019-08-14 13:10:00,143.97,144.1,143.79,143.79,13173.0,137.7797,137.9041,137.6074,137.6074,13173.0
2019-08-14 13:20:00,143.82,144.39,143.74,144.12,10330.0,137.6361,138.1816,137.5596,137.9232,10330.0
2019-08-14 13:30:00,144.03,144.26,144.01,144.16,7661.0,137.8371,138.0572,137.818,137.9615,7661.0
2019-08-14 13:40:00,144.06,144.22,143.83,143.88,12154.0,137.8658,138.0189,137.6457,137.6935,12154.0
2019-08-14 13:50:00,143.88,143.92,143.7,143.75,16475.0,137.6935,137.7318,137.5213,137.5691,16475.0
2019-08-14 14:00:00,143.74,143.79,143.47,143.61,13459.0,137.5596,137.6074,137.3012,137.4352,13459.0
2019-08-14 14:10:00,143.62,143.69,143.44,143.56,6360.0,137.4447,137.5117,137.2725,137.3873,6360.0
2019-08-14 14:20:00,143.53,143.69,143.5,143.55,22246.0,137.3586,137.5117,137.3299,137.3777,22246.0
2019-08-14 14:30:00,143.63,143.67,142.74,142.77,13436.0,137.4543,137.4926,136.6026,136.6313,13436.0
2019-08-14 14:40:00,142.83,142.83,142.11,142.33,24091.0,136.6887,136.6887,135.9997,136.2102,24091.0
2019-08-14 14:50:00,142.39,142.41,142.16,142.22,10230.0,136.2676,136.2868,136.0475,136.1049,10230.0
2019-08-14 15:00:00,142.19,142.66,142.1,142.35,39457.0,136.0762,136.526,135.9901,136.2293,39457.0
2019-08-14 15:10:00,142.37,142.43,141.67,141.67,36997.0,136.2485,136.3059,135.5786,135.5786,36997.0
2019-08-14 15:20:00,141.62,142.11,141.13,141.82,28787.0,135.5307,135.9997,135.0618,135.7221,28787.0
2019-08-14 15:30:00,141.74,142.16,141.63,142.04,44063.0,135.6456,136.0475,135.5403,135.9327,44063.0
2019-08-14 15:40:00,142.04,142.32,141.78,142.03,67823.0,135.9327,136.2006,135.6838,135.9231,67823.0
2019-08-14 15:50:00,142.01,142.21,141.78,141.85,64255.0,135.904,136.0954,135.6838,135.7508,64255.0
2019-08-15 09:30:00,141.86,141.92,141.17,141.76,28548.0,135.7604,135.8178,135.1001,135.6647,28548.0
2019-08-15 09:40:00,141.76,141.8,141.1,141.16,50444.0,135.6647,135.703,135.0331,135.0905,50444.0
2019-08-15 09:50:00,141.16,141.56,141.0,141.55,28307.0,135.0905,135.4733,134.9374,135.4637,28307.0
2019-08-15 10:00:00,141.41,141.52,141.24,141.3,26240.0,135.3298,135.435,135.1671,135.2245,26240.0
2019-08-15 10:10:00,141.22,141.68,141.22,141.68,8726.0,135.1479,135.5881,135.1479,135.5881,8726.0
2019-08-15 10:20:00,141.63,141.8,141.41,141.71,16386.0,135.5403,135.703,135.3298,135.6169,16386.0
2019-08-15 10:30:00,141.65,142.52,141.53,142.26,19186.0,135.5594,136.392,135.4446,136.1432,19186.0
2019-08-15 10:40:00,142.12,142.57,142.11,142.47,11388.0,136.0092,136.4399,135.9997,136.3442,11388.0
2019-08-15 10:50:00,142.33,142.6,142.3,142.37,21645.0,136.2102,136.4686,136.1815,136.2485,21645.0
2019-08-15 11:00:00,142.26,142.33,141.75,141.75,45704.0,136.1432,136.2102,135.6551,135.6551,45704.0
2019-08-15 11:10:00,141.72,141.72,141.36,141.4,47696.0,135.6264,135.6264,135.2819,135.3202,47696.0
2019-08-15 11:20:00,141.4,141.72,141.2,141.57,40279.0,135.3202,135.6264,135.1288,135.4829,40279.0
2019-08-15 11:30:00,141.61,141.9,141.58,141.66,7715.0,135.5212,135.7987,135.4924,135.569,7715.0
2019-08-15 11:40:00,141.7,141.93,141.5,141.5,6596.0,135.6073,135.8274,135.4159,135.4159,6596.0
2019-08-15 11:50:00,141.54,141.81,141.3,141.81,12606.0,135.4542,135.7126,135.2245,135.7126,12606.0
2019-08-15 12:00:00,141.78,141.95,141.35,141.45,7076.0,135.6838,135.8465,135.2723,135.368,7076.0
2019-08-15 12:10:00,141.39,141.73,141.35,141.69,9760.0,135.3106,135.636,135.2723,135.5977,9760.0
2019-08-15 12:20:00,141.66,141.7,141.41,141.41,35509.0,135.569,135.6073,135.3298,135.3298,35509.0
2019-08-15 12:30:00,141.35,141.84,141.35,141.36,11548.0,135.2723,135.7413,135.2723,135.2819,11548.0
2019-08-15 12:40:00,141.35,141.44,141.27,141.29,13332.0,135.2723,135.3585,135.1958,135.2149,13332.0
2019-08-15 12:50:00,141.36,141.67,141.22,141.53,29857.0,135.2819,135.5786,135.1479,135.4446,29857.0
2019-08-15 13:00:00,141.5,141.9,141.5,141.88,17023.0,135.4159,135.7987,135.4159,135.7795,17023.0
2019-08-15 13:10:00,141.79,141.84,141.44,141.44,11062.0,135.6934,135.7413,135.3585,135.3585,11062.0
2019-08-15 13:20:00,141.51,141.6,141.42,141.42,18649.0,135.4255,135.5116,135.3393,135.3393,18649.0
2019-08-15 13:30:00,141.41,141.72,141.35,141.36,13596.0,135.3298,135.6264,135.2723,135.2819,13596.0
2019-08-15 13:40:00,141.43,141.43,141.04,141.13,29110.0,135.3489,135.3489,134.9757,135.0618,29110.0
2019-08-15 13:50:00,141.19,141.43,140.78,140.91,17231.0,135.1192,135.3489,134.7268,134.8513,17231.0
2019-08-15 14:00:00,140.83,141.5,140.78,141.46,9891.0,134.7747,135.4159,134.7268,135.3776,9891.0
2019-08-15 14:10:00,141.45,141.79,141.45,141.52,37936.0,135.368,135.6934,135.368,135.435,37936.0
2019-08-15 14:20:00,141.58,141.76,141.32,141.32,10215.0,135.4924,135.6647,135.2436,135.2436,10215.0
2019-08-15 14:30:00,141.37,141.37,140.94,141.03,9749.0,135.2915,135.2915,134.88,134.9661,9749.0
2019-08-15 14:40:00,141.07,141.42,141.02,141.31,12677.0,135.0044,135.3393,134.9565,135.2341,12677.0
2019-08-15 14:50:00,141.28,141.47,141.2,141.46,22542.0,135.2053,135.3872,135.1288,135.3776,22542.0
2019-08-15 15:00:00,141.49,141.81,141.49,141.78,20199.0,135.4063,135.7126,135.4063,135.6838,20199.0
2019-08-15 15:10:00,141.74,141.74,141.5,141.65,65288.0,135.6456,135.6456,135.4159,135.5594,65288.0
2019-08-15 15:20:00,141.65,141.8,141.25,141.26,35590.0,135.5594,135.703,135.1766,135.1862,35590.0
2019-08-15 15:30:00,141.3,141.55,141.24,141.5,41773.0,135.2245,135.4637,135.1671,135.4159,41773.0
2019-08-15 15:40:00,141.54,141.72,141.45,141.56,28172.0,135.4542,135.6264,135.368,135.4733,28172.0
2019-08-15 15:50:00,141.6,141.87,141.23,141.31,53538.0,135.5116,135.77,135.1575,135.2341,53538.0
2019-08-16 09:30:00,142.12,143.18,141.98,142.94,49043.0,136.0092,137.0236,135.8752,136.794,49043.0
2019-08-16 09:40:00,143.2,143.66,143.12,143.32,18949.0,137.0428,137.483,136.9662,137.1576,18949.0
2019-08-16 09:50:00,143.25,143.32,142.5,142.51,24203.0,137.0906,137.1576,136.3729,136.3825,24203.0
2019-08-16 10:00:00,142.5,143.03,142.5,142.86,15917.0,136.3729,136.8801,136.3729,136.7174,15917.0
2019-08-16 10:10:00,143.04,143.82,142.96,143.62,14189.0,136.8897,137.6361,136.8131,137.4447,14189.0
2019-08-16 10:20:00,143.5,144.08,143.5,143.51,11945.0,137.3299,137.8849,137.3299,137.3395,11945.0
2019-08-16 10:30:00,143.5,143.77,143.25,143.25,17382.0,137.3299,137.5883,137.0906,137.0906,17382.0
2019-08-16 10:40:00,143.25,143.53,143.25,143.51,16346.0,137.0906,137.3586,137.0906,137.3395,16346.0
2019-08-16 10:50:00,143.59,145.01,143.51,144.84,41026.0,137.416,138.775,137.3395,138.6123,41026.0
2019-08-16 11:00:00,144.78,144.81,144.5,144.56,15725.0,138.5549,138.5836,138.2869,138.3443,15725.0
2019-08-16 11:10:00,144.61,144.63,144.18,144.27,32046.0,138.3922,138.4113,137.9806,138.0668,32046.0
2019-08-16 11:20:00,144.32,144.67,144.32,144.62,5821.0,138.1146,138.4496,138.1146,138.4017,5821.0
2019-08-16 11:30:00,144.56,144.82,144.38,144.43,47382.0,138.3443,138.5931,138.1721,138.2199,47382.0
2019-08-16 11:40:00,144.49,144.52,144.27,144.45,16147.0,138.2773,138.306,138.0668,138.239,16147.0
2019-08-16 11:50:00,144.43,144.51,144.4,144.4,8937.0,138.2199,138.2965,138.1912,138.1912,8937.0
2019-08-16 12:00:00,144.37,144.51,144.3,144.49,9528.0,138.1625,138.2965,138.0955,138.2773,9528.0
2019-08-16 12:10:00,144.44,144.56,144.36,144.37,28896.0,138.2295,138.3443,138.1529,138.1625,28896.0
2019-08-16 12:20:00,144.37,144.54,144.35,144.51,23219.0,138.1625,138.3252,138.1433,138.2965,23219.0
2019-08-16 12:30:00,144.51,144.64,144.44,144.47,33824.0,138.2965,138.4209,138.2295,138.2582,33824.0
2019-08-16 12:40:00,144.53,144.57,144.44,144.51,12333.0,138.3156,138.3539,138.2295,138.2965,12333.0
2019-08-16 12:50:00,144.53,144.8,144.49,144.75,8971.0,138.3156,138.574,138.2773,138.5261,8971.0
2019-08-16 13:00:00,144.79,144.92,144.79,144.92,7990.0,138.5644,138.6888,138.5644,138.6888,7990.0
2019-08-16 13:10:00,144.92,145.06,144.88,144.95,10902.0,138.6888,138.8228,138.6506,138.7175,10902.0
2019-08-16 13:20:00,144.95,145.03,144.85,145.01,5736.0,138.7175,138.7941,138.6218,138.775,5736.0
2019-08-16 13:30:00,145.01,145.25,145.01,145.1,17193.0,138.775,139.0046,138.775,138.8611,17193.0
2019-08-16 13:40:00,145.11,145.16,145.0,145.13,11698.0,138.8707,138.9185,138.7654,138.8898,11698.0
2019-08-16 13:50:00,145.17,145.33,145.1,145.13,21962.0,138.9281,139.0812,138.8611,138.8898,21962.0
2019-08-16 14:00:00,145.1,145.13,145.0,145.07,8487.0,138.8611,138.8898,138.7654,138.8324,8487.0
2019-08-16 14:10:00,145.08,145.09,144.71,144.71,21665.0,138.842,138.8515,138.4879,138.4879,21665.0
2019-08-16 14:20:00,144.66,144.89,144.65,144.81,10884.0,138.44,138.6601,138.4304,138.5836,10884.0
2019-08-16 14:30:00,144.78,144.87,144.7,144.74,7341.0,138.5549,138.641,138.4783,138.5166,7341.0
2019-08-16 14:40:00,144.79,145.05,144.79,144.99,6770.0,138.5644,138.8132,138.5644,138.7558,6770.0
2019-08-16 14:50:00,144.95,145.19,144.83,145.19,11276.0,138.7175,138.9472,138.6027,138.9472,11276.0
2019-08-16 15:00:00,145.1,145.34,145.07,145.31,10646.0,138.8611,139.0908,138.8324,139.0621,10646.0
2019-08-16 15:10:00,145.26,145.39,145.21,145.31,20413.0,139.0142,139.1386,138.9664,139.0621,20413.0
2019-08-16 15:20:00,145.31,145.36,145.08,145.21,22085.0,139.0621,139.1099,138.842,138.9664,22085.0
2019-08-16 15:30:00,145.17,145.47,145.14,145.47,26188.0,138.9281,139.2152,138.8994,139.2152,26188.0
2019-08-16 15:40:00,145.47,145.74,145.37,145.41,41066.0,139.2152,139.4736,139.1195,139.1578,41066.0
2019-08-16 15:50:00,145.44,145.59,145.24,145.35,76775.0,139.1865,139.33,138.9951,139.1003,76775.0
2019-08-19 09:30:00,146.68,147.08,146.0,146.92,25682.0,140.3732,140.756,139.7224,140.6028,25682.0
2019-08-19 09:40:00,146.98,147.79,146.95,147.69,17644.0,140.6603,141.4354,140.6315,141.3397,17644.0
2019-08-19 09:50:00,147.64,148.31,147.53,148.15,28772.0,141.2919,141.9331,141.1866,141.78,28772.0
2019-08-19 10:00:00,148.09,148.51,147.85,147.85,54443.0,141.7225,142.1245,141.4928,141.4928,54443.0
2019-08-19 10:10:00,147.78,147.8,147.24,147.26,24260.0,141.4259,141.445,140.9091,140.9282,24260.0
2019-08-19 10:20:00,147.26,147.55,146.95,147.38,89417.0,140.9282,141.2057,140.6315,141.0431,89417.0
2019-08-19 10:30:00,147.25,147.26,146.78,146.88,18181.0,140.9186,140.9282,140.4689,140.5646,18181.0
2019-08-19 10:40:00,146.93,147.28,146.92,147.18,59512.0,140.6124,140.9474,140.6028,140.8517,59512.0
2019-08-19 10:50:00,147.18,147.18,146.78,146.81,32363.0,140.8517,140.8517,140.4689,140.4976,32363.0
2019-08-19 11:00:00,146.88,147.0,146.61,146.75,19605.0,140.5646,140.6794,140.3062,140.4401,19605.0
2019-08-19 11:10:00,146.8,146.95,146.65,146.91,13166.0,140.488,140.6315,140.3444,140.5933,13166.0
2019-08-19 11:20:00,146.91,147.28,146.88,147.07,15627.0,140.5933,140.9474,140.5646,140.7464,15627.0
2019-08-19 11:30:00,147.03,147.12,146.88,146.9,13382.0,140.7081,140.7942,140.5646,140.5837,13382.0
2019-08-19 11:40:00,146.92,146.92,146.73,146.8,12361.0,140.6028,140.6028,140.421,140.488,12361.0
2019-08-19 11:50:00,146.81,146.89,146.73,146.77,10489.0,140.4976,140.5741,140.421,140.4593,10489.0
2019-08-19 12:00:00,146.77,147.03,146.77,147.01,13961.0,140.4593,140.7081,140.4593,140.689,13961.0
2019-08-19 12:10:00,147.03,147.03,146.74,146.81,56284.0,140.7081,140.7081,140.4306,140.4976,56284.0
2019-08-19 12:20:00,146.8,146.9,146.7,146.88,45891.0,140.488,140.5837,140.3923,140.5646,45891.0
2019-08-19 12:30:00,146.87,146.91,146.62,146.76,35483.0,140.555,140.5933,140.3157,140.4497,35483.0
2019-08-19 12:40:00,146.76,146.91,146.55,146.65,29866.0,140.4497,140.5933,140.2487,140.3444,29866.0
2019-08-19 12:50:00,146.69,146.91,146.68,146.8,39178.0,140.3827,140.5933,140.3732,140.488,39178.0
2019-08-19 13:00:00,146.76,146.85,146.69,146.8,31696.0,140.4497,140.5358,140.3827,140.488,31696.0
2019-08-19 13:10:00,146.8,146.96,146.75,146.81,30462.0,140.488,140.6411,140.4401,140.4976,30462.0
2019-08-19 13:20:00,146.86,146.91,146.75,146.89,39356.0,140.5454,140.5933,140.4401,140.5741,39356.0
2019-08-19 13:30:00,146.9,146.91,146.7,146.73,31557.0,140.5837,140.5933,140.3923,140.421,31557.0
2019-08-19 13:40:00,146.72,146.77,146.57,146.67,27154.0,140.4114,140.4593,140.2679,140.3636,27154.0
2019-08-19 13:50:00,146.68,146.7,146.53,146.61,11148.0,140.3732,140.3923,140.2296,140.3062,11148.0
2019-08-19 14:00:00,146.59,146.77,146.59,146.77,7487.0,140.287,140.4593,140.287,140.4593,7487.0
2019-08-19 14:10:00,146.75,146.75,146.56,146.72,14836.0,140.4401,140.4401,140.2583,140.4114,14836.0
2019-08-19 14:20:00,146.73,146.85,146.67,146.85,14534.0,140.421,140.5358,140.3636,140.5358,14534.0
2019-08-19 14:30:00,146.87,146.92,146.67,146.74,31669.0,140.555,140.6028,140.3636,140.4306,31669.0
2019-08-19 14:40:00,146.67,146.91,146.61,146.66,73922.0,140.3636,140.5933,140.3062,140.354,73922.0
2019-08-19 14:50:00,146.68,146.75,146.61,146.66,15819.0,140.3732,140.4401,140.3062,140.354,15819.0
2019-08-19 15:00:00,146.71,146.77,146.57,146.66,16683.0,140.4019,140.4593,140.2679,140.354,16683.0
2019-08-19 15:10:00,146.7,146.89,146.68,146.89,35235.0,140.3923,140.5741,140.3732,140.5741,35235.0
2019-08-19 15:20:00,146.84,146.84,146.67,146.74,39906.0,140.5263,140.5263,140.3636,140.4306,39906.0
2019-08-19 15:30:00,146.74,146.79,146.65,146.74,28884.0,140.4306,140.4784,140.3444,140.4306,28884.0
2019-08-19 15:40:00,146.72,146.72,146.08,146.2,36570.0,140.4114,140.4114,139.799,139.9138,36570.0
2019-08-19 15:50:00,146.2,146.35,145.86,145.91,50537.0,139.9138,140.0573,139.5884,139.6363,50537.0
2019-08-20 09:30:00,146.0,147.37,145.82,147.0,71065.0,139.7224,141.0335,139.5501,140.6794,71065.0
2019-08-20 09:40:00,147.1,147.31,146.9,147.1,37112.0,140.7751,140.9761,140.5837,140.7751,37112.0
2019-08-20 09:50:00,147.16,147.6,146.89,147.1,70040.0,140.8325,141.2536,140.5741,140.7751,70040.0
2019-08-20 10:00:00,147.2,147.4,146.9,147.22,51845.0,140.8708,141.0622,140.5837,140.8899,51845.0
2019-08-20 10:10:00,147.19,147.95,146.86,147.84,83699.0,140.8612,141.5886,140.5454,141.4833,83699.0
2019-08-20 10:20:00,147.84,147.9,147.17,147.44,122044.0,141.4833,141.5407,140.8421,141.1005,122044.0
2019-08-20 10:30:00,147.41,147.41,147.14,147.25,45774.0,141.0718,141.0718,140.8134,140.9186,45774.0
2019-08-20 10:40:00,147.25,147.35,147.01,147.33,42370.0,140.9186,141.0143,140.689,140.9952,42370.0
2019-08-20 10:50:00,147.29,147.39,146.93,147.25,57913.0,140.9569,141.0526,140.6124,140.9186,57913.0
2019-08-20 11:00:00,147.25,147.31,147.04,147.22,23144.0,140.9186,140.9761,140.7177,140.8899,23144.0
2019-08-20 11:10:00,147.23,147.33,147.17,147.24,40263.0,140.8995,140.9952,140.8421,140.9091,40263.0
2019-08-20 11:20:00,147.25,147.33,147.13,147.19,70056.0,140.9186,140.9952,140.8038,140.8612,70056.0
2019-08-20 11:30:00,147.19,147.3,147.04,147.04,29364.0,140.8612,140.9665,140.7177,140.7177,29364.0
2019-08-20 11:40:00,147.11,147.14,146.81,147.01,34277.0,140.7847,140.8134,140.4976,140.689,34277.0
2019-08-20 11:50:00,147.01,147.1,146.82,146.85,20482.0,140.689,140.7751,140.5071,140.5358,20482.0
2019-08-20 12:00:00,146.88,147.07,146.88,146.94,13211.0,140.5646,140.7464,140.5646,140.622,13211.0
2019-08-20 12:10:00,146.92,147.26,146.92,147.21,25318.0,140.6028,140.9282,140.6028,140.8804,25318.0
2019-08-20 12:20:00,147.21,147.24,146.9,146.92,13861.0,140.8804,140.9091,140.5837,140.6028,13861.0
2019-08-20 12:30:00,146.94,146.98,146.71,146.74,11845.0,140.622,140.6603,140.4019,140.4306,11845.0
2019-08-20 12:40:00,146.75,146.89,146.71,146.82,13503.0,140.4401,140.5741,140.4019,140.5071,13503.0
2019-08-20 12:50:00,146.86,146.91,146.3,146.3,16678.0,140.5454,140.5933,140.0095,140.0095,16678.0
2019-08-20 13:00:00,146.29,146.49,146.24,146.43,11941.0,139.9999,140.1913,139.9521,140.1339,11941.0
2019-08-20 13:10:00,146.47,146.52,146.39,146.45,18482.0,140.1722,140.22,140.0956,140.153,18482.0
2019-08-20 13:20:00,146.5,146.5,146.21,146.32,32518.0,140.2009,140.2009,139.9234,140.0286,32518.0
2019-08-20 13:30:00,146.31,146.31,145.23,145.24,24382.0,140.0191,140.0191,138.9855,138.9951,24382.0
2019-08-20 13:40:00,145.31,145.53,145.15,145.26,16831.0,139.0621,139.2726,138.9089,139.0142,16831.0
2019-08-20 13:50:00,145.12,145.69,145.12,145.4,15372.0,138.8802,139.4257,138.8802,139.1482,15372.0
2019-08-20 14:00:00,145.42,145.52,145.16,145.35,25579.0,139.1673,139.263,138.9185,139.1003,25579.0
2019-08-20 14:10:00,145.27,145.27,144.81,145.1,21871.0,139.0238,139.0238,138.5836,138.8611,21871.0
2019-08-20 14:20:00,145.13,145.13,144.63,144.63,18403.0,138.8898,138.8898,138.4113,138.4113,18403.0
2019-08-20 14:30:00,144.64,145.58,144.53,145.4,24185.0,138.4209,139.3205,138.3156,139.1482,24185.0
2019-08-20 14:40:00,145.45,145.59,145.02,145.08,29273.0,139.196,139.33,138.7845,138.842,29273.0
2019-08-20 14:50:00,145.06,145.56,145.01,145.45,15691.0,138.8228,139.3013,138.775,139.196,15691.0
2019-08-20 15:00:00,145.41,145.41,144.8,144.84,21106.0,139.1578,139.1578,138.574,138.6123,21106.0
2019-08-20 15:10:00,144.76,145.05,144.76,144.96,25515.0,138.5357,138.8132,138.5357,138.7271,25515.0
2019-08-20 15:20:00,144.96,145.15,144.86,145.08,33237.0,138.7271,138.9089,138.6314,138.842,33237.0
2019-08-20 15:30:00,145.07,145.29,144.96,145.15,36272.0,138.8324,139.0429,138.7271,138.9089,36272.0
2019-08-20 15:40:00,145.16,145.27,144.91,144.99,44493.0,138.9185,139.0238,138.6793,138.7558,44493.0
2019-08-20 15:50:00,145.01,145.23,144.48,144.81,93710.0,138.775,138.9855,138.2678,138.5836,93710.0
2019-08-21 09:30:00,144.99,146.67,144.86,146.66,74915.0,138.7558,140.3636,138.6314,140.354,74915.0
2019-08-21 09:40:00,146.71,147.95,146.34,147.77,47702.0,140.4019,141.5886,140.0478,141.4163,47702.0
2019-08-21 09:50:00,147.72,147.72,146.43,146.7,49008.0,141.3684,141.3684,140.1339,140.3923,49008.0
2019-08-21 10:00:00,146.63,147.68,146.58,147.68,26145.0,140.3253,141.3302,140.2775,141.3302,26145.0
2019-08-21 10:10:00,147.72,148.04,147.44,147.88,28221.0,141.3684,141.6747,141.1005,141.5216,28221.0
2019-08-21 10:20:00,147.93,148.28,147.74,147.91,18598.0,141.5694,141.9044,141.3876,141.5503,18598.0
2019-08-21 10:30:00,147.99,147.99,147.43,147.61,31276.0,141.6268,141.6268,141.0909,141.2632,31276.0
2019-08-21 10:40:00,147.62,148.11,147.38,147.85,36952.0,141.2727,141.7417,141.0431,141.4928,36952.0
2019-08-21 10:50:00,147.88,148.22,147.63,148.02,22998.0,141.5216,141.8469,141.2823,141.6555,22998.0
2019-08-21 11:00:00,148.09,148.41,148.02,148.39,22638.0,141.7225,142.0288,141.6555,142.0096,22638.0
2019-08-21 11:10:00,148.39,148.66,148.28,148.38,36192.0,142.0096,142.268,141.9044,142.0001,36192.0
2019-08-21 11:20:00,148.33,148.37,147.82,148.27,19736.0,141.9522,141.9905,141.4641,141.8948,19736.0
2019-08-21 11:30:00,148.27,148.38,147.25,147.32,102975.0,141.8948,142.0001,140.9186,140.9856,102975.0
2019-08-21 11:40:00,147.32,148.28,147.32,148.1,22791.0,140.9856,141.9044,140.9856,141.7321,22791.0
2019-08-21 11:50:00,148.1,148.13,147.86,148.1,12064.0,141.7321,141.7608,141.5024,141.7321,12064.0
2019-08-21 12:00:00,148.14,148.31,148.02,148.25,27865.0,141.7704,141.9331,141.6555,141.8757,27865.0
2019-08-21 12:10:00,148.07,148.26,148.0,148.04,16390.0,141.7034,141.8852,141.6364,141.6747,16390.0
2019-08-21 12:20:00,148.01,148.12,147.86,148.0,11779.0,141.646,141.7512,141.5024,141.6364,11779.0
2019-08-21 12:30:00,147.97,148.2,147.86,147.88,31454.0,141.6077,141.8278,141.5024,141.5216,31454.0
2019-08-21 12:40:00,147.88,148.01,147.83,147.83,11368.0,141.5216,141.646,141.4737,141.4737,11368.0
2019-08-21 12:50:00,147.85,147.9,147.5,147.5,15622.0,141.4928,141.5407,141.1579,141.1579,15622.0
2019-08-21 13:00:00,147.46,147.64,147.4,147.59,11387.0,141.1196,141.2919,141.0622,141.244,11387.0
2019-08-21 13:10:00,147.55,147.58,147.3,147.45,13780.0,141.2057,141.2345,140.9665,141.11,13780.0
2019-08-21 13:20:00,147.45,147.57,147.25,147.25,24153.0,141.11,141.2249,140.9186,140.9186,24153.0
2019-08-21 13:30:00,147.25,147.54,147.25,147.43,24697.0,140.9186,141.1962,140.9186,141.0909,24697.0
2019-08-21 13:40:00,147.5,147.5,147.35,147.35,13021.0,141.1579,141.1579,141.0143,141.0143,13021.0
2019-08-21 13:50:00,147.3,147.42,147.22,147.4,13115.0,140.9665,141.0813,140.8899,141.0622,13115.0
2019-08-21 14:00:00,147.38,147.43,146.97,147.21,42789.0,141.0431,141.0909,140.6507,140.8804,42789.0
2019-08-21 14:10:00,147.22,147.22,146.53,146.68,60728.0,140.8899,140.8899,140.2296,140.3732,60728.0
2019-08-21 14:20:00,146.69,147.05,146.66,146.89,26084.0,140.3827,140.7272,140.354,140.5741,26084.0
2019-08-21 14:30:00,146.9,146.97,146.64,146.64,17198.0,140.5837,140.6507,140.3349,140.3349,17198.0
2019-08-21 14:40:00,146.66,146.93,146.61,146.75,17791.0,140.354,140.6124,140.3062,140.4401,17791.0
2019-08-21 14:50:00,146.75,146.81,146.6,146.65,17479.0,140.4401,140.4976,140.2966,140.3444,17479.0
2019-08-21 15:00:00,146.7,146.89,146.64,146.88,21465.0,140.3923,140.5741,140.3349,140.5646,21465.0
2019-08-21 15:10:00,146.89,147.02,146.8,146.91,29004.0,140.5741,140.6985,140.488,140.5933,29004.0
2019-08-21 15:20:00,146.94,147.03,146.78,146.88,24650.0,140.622,140.7081,140.4689,140.5646,24650.0
2019-08-21 15:30:00,146.9,147.17,146.87,147.17,38280.0,140.5837,140.8421,140.555,140.8421,38280.0
2019-08-21 15:40:00,147.17,147.18,146.91,146.91,48229.0,140.8421,140.8517,140.5933,140.5933,48229.0
2019-08-21 15:50:00,146.91,146.99,146.35,146.56,158614.0,140.5933,140.6698,140.0573,140.2583,158614.0
2019-08-22 09:30:00,147.77,149.8,147.59,149.18,88769.0,141.4163,143.359,141.244,142.7657,88769.0
2019-08-22 09:40:00,149.29,149.88,148.9,149.37,57584.0,142.8709,143.4356,142.4977,142.9475,57584.0
2019-08-22 09:50:00,149.3,149.78,148.8,149.6,30095.0,142.8805,143.3399,142.402,143.1676,30095.0
2019-08-22 10:00:00,149.59,150.2,149.17,149.29,83029.0,143.158,143.7418,142.7561,142.8709,83029.0
2019-08-22 10:10:00,149.28,150.1,149.1,149.66,26579.0,142.8614,143.6461,142.6891,143.225,26579.0
2019-08-22 10:20:00,149.62,149.62,148.96,149.27,27122.0,143.1867,143.1867,142.5551,142.8518,27122.0
2019-08-22 10:30:00,149.25,149.31,148.56,149.12,31481.0,142.8327,142.8901,142.1723,142.7082,31481.0
2019-08-22 10:40:00,149.12,149.12,148.39,148.61,31339.0,142.7082,142.7082,142.0096,142.2202,31339.0
2019-08-22 10:50:00,148.69,148.98,148.38,148.7,28384.0,142.2967,142.5743,142.0001,142.3063,28384.0
2019-08-22 11:00:00,148.81,148.92,148.42,148.88,33319.0,142.4116,142.5168,142.0383,142.4786,33319.0
2019-08-22 11:10:00,148.89,149.04,148.68,148.9,19545.0,142.4881,142.6317,142.2872,142.4977,19545.0
2019-08-22 11:20:00,148.9,149.0,148.5,148.5,40072.0,142.4977,142.5934,142.1149,142.1149,40072.0
2019-08-22 11:30:00,148.49,148.73,148.22,148.41,30419.0,142.1053,142.335,141.8469,142.0288,30419.0
2019-08-22 11:40:00,148.42,148.67,148.29,148.36,19868.0,142.0383,142.2776,141.9139,141.9809,19868.0
2019-08-22 11:50:00,148.38,148.83,148.27,148.83,19356.0,142.0001,142.4307,141.8948,142.4307,19356.0
2019-08-22 12:00:00,148.79,148.92,148.35,148.65,21198.0,142.3924,142.5168,141.9714,142.2585,21198.0
2019-08-22 12:10:00,148.66,148.8,148.48,148.62,20333.0,142.268,142.402,142.0958,142.2297,20333.0
2019-08-22 12:20:00,148.62,148.65,147.59,147.6,40055.0,142.2297,142.2585,141.244,141.2536,40055.0
2019-08-22 12:30:00,147.54,147.89,147.38,147.66,24111.0,141.1962,141.5311,141.0431,141.311,24111.0
2019-08-22 12:40:00,147.65,148.01,147.62,148.01,16346.0,141.3014,141.646,141.2727,141.646,16346.0
2019-08-22 12:50:00,148.03,148.14,147.9,147.95,20352.0,141.6651,141.7704,141.5407,141.5886,20352.0
2019-08-22 13:00:00,147.93,148.08,147.79,147.94,16136.0,141.5694,141.713,141.4354,141.579,16136.0
2019-08-22 13:10:00,147.96,148.3,147.96,148.3,16206.0,141.5981,141.9235,141.5981,141.9235,16206.0
2019-08-22 13:20:00,148.28,148.57,148.25,148.51,20629.0,141.9044,142.1819,141.8757,142.1245,20629.0
2019-08-22 13:30:00,148.47,148.64,148.4,148.49,14773.0,142.0862,142.2489,142.0192,142.1053,14773.0
2019-08-22 13:40:00,148.53,148.57,148.18,148.54,17012.0,142.1436,142.1819,141.8087,142.1532,17012.0
2019-08-22 13:50:00,148.52,148.52,148.24,148.42,19112.0,142.134,142.134,141.8661,142.0383,19112.0
2019-08-22 14:00:00,148.44,148.81,148.44,148.59,19868.0,142.0575,142.4116,142.0575,142.201,19868.0
2019-08-22 14:10:00,148.59,148.68,148.5,148.59,14241.0,142.201,142.2872,142.1149,142.201,14241.0
2019-08-22 14:20:00,148.59,148.8,148.47,148.74,23015.0,142.201,142.402,142.0862,142.3446,23015.0
2019-08-22 14:30:00,148.7,148.78,148.59,148.66,22490.0,142.3063,142.3829,142.201,142.268,22490.0
2019-08-22 14:40:00,148.71,149.0,148.66,148.88,20598.0,142.3159,142.5934,142.268,142.4786,20598.0
2019-08-22 14:50:00,148.91,148.95,148.68,148.72,23738.0,142.5073,142.5456,142.2872,142.3254,23738.0
2019-08-22 15:00:00,148.71,148.71,148.47,148.47,23583.0,142.3159,142.3159,142.0862,142.0862,23583.0
2019-08-22 15:10:00,148.47,148.6,148.18,148.21,27339.0,142.0862,142.2106,141.8087,141.8374,27339.0
2019-08-22 15:20:00,148.22,148.39,148.2,148.39,26228.0,141.8469,142.0096,141.8278,142.0096,26228.0
2019-08-22 15:30:00,148.38,148.46,148.22,148.38,36935.0,142.0001,142.0766,141.8469,142.0001,36935.0
2019-08-22 15:40:00,148.38,148.54,148.35,148.38,50080.0,142.0001,142.1532,141.9714,142.0001,50080.0
2019-08-22 15:50:00,148.39,148.49,147.68,147.77,107017.0,142.0096,142.1053,141.3302,141.4163,107017.0
2019-08-23 09:30:00,146.85,149.0,146.85,148.08,68381.0,140.5358,142.5934,140.5358,141.713,68381.0
2019-08-23 09:40:00,148.34,149.28,148.28,148.66,34943.0,141.9618,142.8614,141.9044,142.268,34943.0
2019-08-23 09:50:00,148.51,149.49,148.51,149.24,31366.0,142.1245,143.0623,142.1245,142.8231,31366.0
2019-08-23 10:00:00,149.19,149.59,148.96,149.21,26749.0,142.7752,143.158,142.5551,142.7944,26749.0
2019-08-23 10:10:00,149.14,149.8,148.81,149.67,71177.0,142.7274,143.359,142.4116,143.2346,71177.0
2019-08-23 10:20:00,149.62,150.01,149.55,149.77,29810.0,143.1867,143.56,143.1198,143.3303,29810.0
2019-08-23 10:30:00,149.71,150.34,149.71,150.34,21875.0,143.2729,143.8758,143.2729,143.8758,21875.0
2019-08-23 10:40:00,150.34,150.43,149.56,150.02,56266.0,143.8758,143.9619,143.1293,143.5695,56266.0
2019-08-23 10:50:00,150.04,150.82,150.0,150.0,42242.0,143.5887,144.3351,143.5504,143.5504,42242.0
2019-08-23 11:00:00,150.03,150.05,147.84,147.85,53656.0,143.5791,143.5983,141.4833,141.4928,53656.0
2019-08-23 11:10:00,147.85,149.06,147.75,148.75,36760.0,141.4928,142.6508,141.3971,142.3542,36760.0
2019-08-23 11:20:00,148.81,148.81,148.03,148.22,40330.0,142.4116,142.4116,141.6651,141.8469,40330.0
2019-08-23 11:30:00,148.22,148.36,147.85,148.18,37143.0,141.8469,141.9809,141.4928,141.8087,37143.0
2019-08-23 11:40:00,148.17,148.51,147.97,148.12,35858.0,141.7991,142.1245,141.6077,141.7512,35858.0
2019-08-23 11:50:00,148.17,148.23,147.42,147.55,36875.0,141.7991,141.8565,141.0813,141.2057,36875.0
2019-08-23 12:00:00,147.48,147.53,147.1,147.17,41678.0,141.1388,141.1866,140.7751,140.8421,41678.0
2019-08-23 12:10:00,147.16,147.2,146.86,146.97,43511.0,140.8325,140.8708,140.5454,140.6507,43511.0
2019-08-23 12:20:00,146.83,146.83,146.04,146.22,81350.0,140.5167,140.5167,139.7607,139.9329,81350.0
2019-08-23 12:30:00,146.28,147.11,146.16,147.06,23241.0,139.9904,140.7847,139.8755,140.7368,23241.0
2019-08-23 12:40:00,147.07,147.12,146.84,146.9,50758.0,140.7464,140.7942,140.5263,140.5837,50758.0
2019-08-23 12:50:00,146.9,146.93,146.17,146.4,19944.0,140.5837,140.6124,139.8851,140.1052,19944.0
2019-08-23 13:00:00,146.36,146.47,146.08,146.22,14629.0,140.0669,140.1722,139.799,139.9329,14629.0
2019-08-23 13:10:00,146.22,146.5,146.11,146.13,20901.0,139.9329,140.2009,139.8277,139.8468,20901.0
2019-08-23 13:20:00,146.14,146.21,145.85,146.14,21201.0,139.8564,139.9234,139.5788,139.8564,21201.0
2019-08-23 13:30:00,146.1,146.51,146.03,146.42,20201.0,139.8181,140.2105,139.7511,140.1243,20201.0
2019-08-23 13:40:00,146.38,146.38,145.99,146.2,19171.0,140.0861,140.0861,139.7128,139.9138,19171.0
2019-08-23 13:50:00,146.17,146.35,146.16,146.33,15898.0,139.8851,140.0573,139.8755,140.0382,15898.0
2019-08-23 14:00:00,146.34,146.35,145.98,146.13,20271.0,140.0478,140.0573,139.7033,139.8468,20271.0
2019-08-23 14:10:00,146.19,146.24,146.0,146.06,15077.0,139.9042,139.9521,139.7224,139.7798,15077.0
2019-08-23 14:20:00,146.09,146.16,146.01,146.1,14873.0,139.8085,139.8755,139.732,139.8181,14873.0
2019-08-23 14:30:00,146.08,146.33,145.77,145.82,20432.0,139.799,140.0382,139.5023,139.5501,20432.0
2019-08-23 14:40:00,145.83,145.87,145.23,145.39,20879.0,139.5597,139.598,138.9855,139.1386,20879.0
2019-08-23 14:50:00,145.37,145.63,145.3,145.47,22662.0,139.1195,139.3683,139.0525,139.2152,22662.0
2019-08-23 15:00:00,145.44,145.58,145.27,145.49,18946.0,139.1865,139.3205,139.0238,139.2343,18946.0
2019-08-23 15:10:00,145.49,145.55,145.01,145.55,46307.0,139.2343,139.2917,138.775,139.2917,46307.0
2019-08-23 15:20:00,145.59,145.75,145.2,145.23,24444.0,139.33,139.4831,138.9568,138.9855,24444.0
2019-08-23 15:30:00,145.17,145.32,144.95,145.3,46077.0,138.9281,139.0716,138.7175,139.0525,46077.0
2019-08-23 15:40:00,145.27,145.58,144.96,144.96,52817.0,139.0238,139.3205,138.7271,138.7271,52817.0
2019-08-23 15:50:00,144.82,144.89,143.97,144.85,84986.0,138.5931,138.6601,137.7797,138.6218,84986.0
2019-08-26 09:30:00,146.14,147.3,145.62,146.71,25448.0,139.8564,140.9665,139.3587,140.4019,25448.0
2019-08-26 09:40:00,146.72,146.76,146.11,146.31,34136.0,140.4114,140.4497,139.8277,140.0191,34136.0
2019-08-26 09:50:00,146.34,147.08,146.34,146.82,11145.0,140.0478,140.756,140.0478,140.5071,11145.0
2019-08-26 10:00:00,146.78,146.93,146.36,146.4,11890.0,140.4689,140.6124,140.0669,140.1052,11890.0
2019-08-26 10:10:00,146.37,146.65,146.24,146.46,14030.0,140.0765,140.3444,139.9521,140.1626,14030.0
2019-08-26 10:20:00,146.55,147.08,146.52,147.0,9495.0,140.2487,140.756,140.22,140.6794,9495.0
2019-08-26 10:30:00,146.9,147.03,146.58,146.73,13159.0,140.5837,140.7081,140.2775,140.421,13159.0
2019-08-26 10:40:00,146.68,147.15,146.55,146.99,15843.0,140.3732,140.8229,140.2487,140.6698,15843.0
2019-08-26 10:50:00,146.99,147.2,146.83,147.11,15424.0,140.6698,140.8708,140.5167,140.7847,15424.0
2019-08-26 11:00:00,147.11,147.58,147.06,147.57,32827.0,140.7847,141.2345,140.7368,141.2249,32827.0
2019-08-26 11:10:00,147.57,147.7,147.32,147.46,20695.0,141.2249,141.3493,140.9856,141.1196,20695.0
2019-08-26 11:20:00,147.43,147.47,147.2,147.2,17638.0,141.0909,141.1292,140.8708,140.8708,17638.0
2019-08-26 11:30:00,147.3,147.3,146.92,147.08,16447.0,140.9665,140.9665,140.6028,140.756,16447.0
2019-08-26 11:40:00,147.05,147.06,146.77,146.78,7485.0,140.7272,140.7368,140.4593,140.4689,7485.0
2019-08-26 11:50:00,146.78,146.92,146.56,146.7,14652.0,140.4689,140.6028,140.2583,140.3923,14652.0
2019-08-26 12:00:00,146.65,146.93,146.65,146.91,6713.0,140.3444,140.6124,140.3444,140.5933,6713.0
2019-08-26 12:10:00,146.88,147.01,146.69,146.71,9666.0,140.5646,140.689,140.3827,140.4019,9666.0
2019-08-26 12:20:00,146.72,147.03,146.72,146.8,10025.0,140.4114,140.7081,140.4114,140.488,10025.0
2019-08-26 12:30:00,146.85,146.85,146.74,146.77,4789.0,140.5358,140.5358,140.4306,140.4593,4789.0
2019-08-26 12:40:00,146.74,146.85,146.71,146.8,6763.0,140.4306,140.5358,140.4019,140.488,6763.0
2019-08-26 12:50:00,146.81,146.83,146.6,146.69,6653.0,140.4976,140.5167,140.2966,140.3827,6653.0
2019-08-26 13:00:00,146.71,146.85,146.69,146.84,7140.0,140.4019,140.5358,140.3827,140.5263,7140.0
2019-08-26 13:10:00,146.83,146.87,146.71,146.8,9558.0,140.5167,140.555,140.4019,140.488,9558.0
2019-08-26 13:20:00,146.78,146.91,146.77,146.82,6476.0,140.4689,140.5933,140.4593,140.5071,6476.0
2019-08-26 13:30:00,146.84,146.91,146.7,146.91,8786.0,140.5263,140.5933,140.3923,140.5933,8786.0
2019-08-26 13:40:00,146.91,146.91,146.75,146.88,4985.0,140.5933,140.5933,140.4401,140.5646,4985.0
2019-08-26 13:50:00,146.88,147.03,146.74,146.98,8802.0,140.5646,140.7081,140.4306,140.6603,8802.0
2019-08-26 14:00:00,146.98,146.98,146.68,146.78,11746.0,140.6603,140.6603,140.3732,140.4689,11746.0
2019-08-26 14:10:00,146.77,146.84,146.53,146.76,15346.0,140.4593,140.5263,140.2296,140.4497,15346.0
2019-08-26 14:20:00,146.77,147.04,146.74,146.91,10866.0,140.4593,140.7177,140.4306,140.5933,10866.0
2019-08-26 14:30:00,146.92,147.13,146.89,147.11,14063.0,140.6028,140.8038,140.5741,140.7847,14063.0
2019-08-26 14:40:00,147.15,147.44,147.13,147.3,14811.0,140.8229,141.1005,140.8038,140.9665,14811.0
2019-08-26 14:50:00,147.33,147.43,147.24,147.37,17677.0,140.9952,141.0909,140.9091,141.0335,17677.0
2019-08-26 15:00:00,147.37,147.43,146.89,146.97,35966.0,141.0335,141.0909,140.5741,140.6507,35966.0
2019-08-26 15:10:00,146.97,147.13,146.93,146.97,33187.0,140.6507,140.8038,140.6124,140.6507,33187.0
2019-08-26 15:20:00,146.95,147.02,146.87,146.93,21734.0,140.6315,140.6985,140.555,140.6124,21734.0
2019-08-26 15:30:00,146.97,147.03,146.62,146.68,37066.0,140.6507,140.7081,140.3157,140.3732,37066.0
2019-08-26 15:40:00,146.68,147.06,146.61,146.99,46447.0,140.3732,140.7368,140.3062,140.6698,46447.0
2019-08-26 15:50:00,147.0,147.2,146.88,147.09,154127.0,140.6794,140.8708,140.5646,140.7655,154127.0
2019-08-27 09:30:00,147.26,147.99,146.09,146.57,29410.0,140.9282,141.6268,139.8085,140.2679,29410.0
2019-08-27 09:40:00,146.31,146.62,146.12,146.61,11233.0,140.0191,140.3157,139.8372,140.3062,11233.0
2019-08-27 09:50:00,146.58,146.58,145.7,145.91,20188.0,140.2775,140.2775,139.4353,139.6363,20188.0
2019-08-27 10:00:00,145.84,145.84,144.67,145.03,31794.0,139.5693,139.5693,138.4496,138.7941,31794.0
2019-08-27 10:10:00,145.05,145.23,144.1,144.72,28004.0,138.8132,138.9855,137.9041,138.4974,28004.0
2019-08-27 10:20:00,144.66,145.0,144.12,144.14,31313.0,138.44,138.7654,137.9232,137.9424,31313.0
2019-08-27 10:30:00,144.14,144.41,144.05,144.21,19297.0,137.9424,138.2008,137.8562,138.0094,19297.0
2019-08-27 10:40:00,144.17,144.26,143.82,144.03,28130.0,137.9711,138.0572,137.6361,137.8371,28130.0
2019-08-27 10:50:00,143.99,144.15,143.65,143.65,25691.0,137.7988,137.9519,137.4734,137.4734,25691.0
2019-08-27 11:00:00,143.69,143.69,142.75,142.97,36161.0,137.5117,137.5117,136.6121,136.8227,36161.0
2019-08-27 11:10:00,143.12,143.19,142.57,142.57,10840.0,136.9662,137.0332,136.4399,136.4399,10840.0
2019-08-27 11:20:00,142.55,142.86,142.46,142.57,13733.0,136.4207,136.7174,136.3346,136.4399,13733.0
2019-08-27 11:30:00,142.53,142.95,142.53,142.77,13341.0,136.4016,136.8035,136.4016,136.6313,13341.0
2019-08-27 11:40:00,142.7,142.7,141.92,142.2,24048.0,136.5643,136.5643,135.8178,136.0858,24048.0
2019-08-27 11:50:00,142.2,142.35,141.44,141.63,25103.0,136.0858,136.2293,135.3585,135.5403,25103.0
2019-08-27 12:00:00,141.58,142.0,141.56,141.69,14492.0,135.4924,135.8944,135.4733,135.5977,14492.0
2019-08-27 12:10:00,141.72,141.76,141.11,141.25,21758.0,135.6264,135.6647,135.0427,135.1766,21758.0
2019-08-27 12:20:00,141.26,141.47,141.12,141.19,19612.0,135.1862,135.3872,135.0522,135.1192,19612.0
2019-08-27 12:30:00,141.15,141.27,140.56,140.8,23619.0,135.0809,135.1958,134.5163,134.746,23619.0
2019-08-27 12:40:00,140.77,141.03,140.62,140.86,20965.0,134.7173,134.9661,134.5737,134.8034,20965.0
2019-08-27 12:50:00,140.85,140.89,140.13,140.17,86045.0,134.7938,134.8321,134.1048,134.1431,86045.0
2019-08-27 13:00:00,140.14,140.65,140.08,140.29,24873.0,134.1144,134.6024,134.0569,134.2579,24873.0
2019-08-27 13:10:00,140.3,140.62,139.94,140.53,103401.0,134.2675,134.5737,133.923,134.4876,103401.0
2019-08-27 13:20:00,140.44,140.74,140.42,140.57,20496.0,134.4015,134.6886,134.3823,134.5259,20496.0
2019-08-27 13:30:00,140.53,140.84,140.26,140.59,56962.0,134.4876,134.7843,134.2292,134.545,56962.0
2019-08-27 13:40:00,140.57,140.69,140.39,140.42,24272.0,134.5259,134.6407,134.3536,134.3823,24272.0
2019-08-27 13:50:00,140.41,140.42,139.61,139.64,25925.0,134.3727,134.3823,133.6071,133.6359,25925.0
2019-08-27 14:00:00,139.62,139.9,139.62,139.72,21247.0,133.6167,133.8847,133.6167,133.7124,21247.0
2019-08-27 14:10:00,139.69,140.14,139.69,139.93,29682.0,133.6837,134.1144,133.6837,133.9134,29682.0
2019-08-27 14:20:00,139.99,140.07,139.57,139.6,28005.0,133.9708,134.0474,133.5689,133.5976,28005.0
2019-08-27 14:30:00,139.64,140.19,139.59,139.85,33267.0,133.6359,134.1622,133.588,133.8368,33267.0
2019-08-27 14:40:00,139.89,139.93,139.61,139.7,31673.0,133.8751,133.9134,133.6071,133.6933,31673.0
2019-08-27 14:50:00,139.7,140.03,139.46,139.84,49366.0,133.6933,134.0091,133.4636,133.8273,49366.0
2019-08-27 15:00:00,139.87,140.37,139.77,140.0,53149.0,133.856,134.3345,133.7603,133.9804,53149.0
2019-08-27 15:10:00,139.98,140.0,139.58,139.72,45124.0,133.9612,133.9804,133.5784,133.7124,45124.0
2019-08-27 15:20:00,139.71,139.87,139.55,139.66,56098.0,133.7028,133.856,133.5497,133.655,56098.0
2019-08-27 15:30:00,139.7,139.73,139.38,139.58,82837.0,133.6933,133.722,133.387,133.5784,82837.0
2019-08-27 15:40:00,139.62,139.85,139.39,139.54,98734.0,133.6167,133.8368,133.3966,133.5402,98734.0
2019-08-27 15:50:00,139.54,139.56,138.31,138.77,291664.0,133.5402,133.5593,132.363,132.8033,291664.0
2019-08-28 09:30:00,138.1,139.0,138.1,138.75,29477.0,132.1621,133.0234,132.1621,132.7841,29477.0
2019-08-28 09:40:00,138.72,138.73,137.46,137.71,17271.0,132.7554,132.765,131.5496,131.7888,17271.0
2019-08-28 09:50:00,137.67,138.41,137.67,138.14,26383.0,131.7506,132.4587,131.7506,132.2004,26383.0
2019-08-28 10:00:00,138.19,138.52,138.05,138.27,22062.0,132.2482,132.564,132.1142,132.3248,22062.0
2019-08-28 10:10:00,138.27,138.49,137.5,137.74,17345.0,132.3248,132.5353,131.5879,131.8176,17345.0
2019-08-28 10:20:00,137.69,137.69,136.94,137.24,14682.0,131.7697,131.7697,131.052,131.3391,14682.0
2019-08-28 10:30:00,137.31,138.31,137.31,138.27,39258.0,131.406,132.363,131.406,132.3248,39258.0
2019-08-28 10:40:00,138.26,138.74,137.91,138.1,12685.0,132.3152,132.7746,131.9802,132.1621,12685.0
2019-08-28 10:50:00,138.11,138.35,138.05,138.26,13220.0,132.1716,132.4013,132.1142,132.3152,13220.0
2019-08-28 11:00:00,138.3,138.3,137.81,138.0,12257.0,132.3535,132.3535,131.8845,132.0664,12257.0
2019-08-28 11:10:00,138.03,138.03,137.61,137.76,16287.0,132.0951,132.0951,131.6931,131.8367,16287.0
2019-08-28 11:20:00,137.77,138.15,137.7,137.92,16327.0,131.8463,132.2099,131.7793,131.9898,16327.0
2019-08-28 11:30:00,137.9,138.04,137.73,137.82,8706.0,131.9707,132.1047,131.808,131.8941,8706.0
2019-08-28 11:40:00,137.82,138.18,137.82,138.14,7583.0,131.8941,132.2386,131.8941,132.2004,7583.0
2019-08-28 11:50:00,138.16,138.22,137.91,137.94,11918.0,132.2195,132.2769,131.9802,132.009,11918.0
2019-08-28 12:00:00,137.94,138.02,137.6,138.02,8838.0,132.009,132.0855,131.6836,132.0855,8838.0
2019-08-28 12:10:00,137.98,137.98,137.41,137.67,20470.0,132.0472,132.0472,131.5017,131.7506,20470.0
2019-08-28 12:20:00,137.65,137.75,137.3,137.37,20928.0,131.7314,131.8271,131.3965,131.4635,20928.0
2019-08-28 12:30:00,137.35,137.4,137.23,137.31,12325.0,131.4443,131.4922,131.3295,131.406,12325.0
2019-08-28 12:40:00,137.31,137.51,137.14,137.45,30093.0,131.406,131.5974,131.2434,131.54,30093.0
2019-08-28 12:50:00,137.45,137.88,137.4,137.83,13291.0,131.54,131.9515,131.4922,131.9037,13291.0
2019-08-28 13:00:00,137.84,138.12,137.68,138.1,19365.0,131.9133,132.1812,131.7601,132.1621,19365.0
2019-08-28 13:10:00,138.07,138.07,137.73,137.84,16577.0,132.1334,132.1334,131.808,131.9133,16577.0
2019-08-28 13:20:00,137.87,137.91,137.61,137.73,5829.0,131.942,131.9802,131.6931,131.808,5829.0
2019-08-28 13:30:00,137.77,137.8,137.59,137.69,6096.0,131.8463,131.875,131.674,131.7697,6096.0
2019-08-28 13:40:00,137.67,137.67,137.45,137.55,7703.0,131.7506,131.7506,131.54,131.6357,7703.0
2019-08-28 13:50:00,137.56,137.56,137.16,137.31,9507.0,131.6453,131.6453,131.2625,131.406,9507.0
2019-08-28 14:00:00,137.31,137.43,137.04,137.39,9832.0,131.406,131.5209,131.1477,131.4826,9832.0
2019-08-28 14:10:00,137.42,137.73,137.34,137.58,8834.0,131.5113,131.808,131.4348,131.6644,8834.0
2019-08-28 14:20:00,137.58,137.68,137.51,137.61,6695.0,131.6644,131.7601,131.5974,131.6931,6695.0
2019-08-28 14:30:00,137.63,137.66,137.48,137.65,10517.0,131.7123,131.741,131.5687,131.7314,10517.0
2019-08-28 14:40:00,137.65,137.69,137.51,137.56,11739.0,131.7314,131.7697,131.5974,131.6453,11739.0
2019-08-28 14:50:00,137.59,137.6,137.33,137.39,10769.0,131.674,131.6836,131.4252,131.4826,10769.0
2019-08-28 15:00:00,137.37,137.37,137.13,137.35,24302.0,131.4635,131.4635,131.2338,131.4443,24302.0
2019-08-28 15:10:00,137.35,137.48,137.3,137.45,17335.0,131.4443,131.5687,131.3965,131.54,17335.0
2019-08-28 15:20:00,137.44,137.45,137.23,137.4,21346.0,131.5305,131.54,131.3295,131.4922,21346.0
2019-08-28 15:30:00,137.41,137.55,137.2,137.49,33597.0,131.5017,131.6357,131.3008,131.5783,33597.0
2019-08-28 15:40:00,137.5,137.81,137.43,137.76,34346.0,131.5879,131.8845,131.5209,131.8367,34346.0
2019-08-28 15:50:00,137.79,138.16,137.6,138.08,192315.0,131.8654,132.2195,131.6836,132.1429,192315.0
2019-08-29 09:30:00,139.29,139.7,137.26,137.46,38128.0,133.3009,133.6933,131.3582,131.5496,38128.0
2019-08-29 09:40:00,137.73,137.96,137.55,137.68,21881.0,131.808,132.0281,131.6357,131.7601,21881.0
2019-08-29 09:50:00,137.59,137.85,137.24,137.49,24127.0,131.674,131.9228,131.3391,131.5783,24127.0
2019-08-29 10:00:00,137.52,138.41,137.52,138.29,21542.0,131.607,132.4587,131.607,132.3439,21542.0
2019-08-29 10:10:00,138.34,138.35,137.75,137.92,60620.0,132.3918,132.4013,131.8271,131.9898,60620.0
2019-08-29 10:20:00,137.93,138.24,137.39,137.77,26062.0,131.9994,132.2961,131.4826,131.8463,26062.0
2019-08-29 10:30:00,137.75,137.96,137.33,137.65,40289.0,131.8271,132.0281,131.4252,131.7314,40289.0
2019-08-29 10:40:00,137.65,138.04,137.6,137.94,19497.0,131.7314,132.1047,131.6836,132.009,19497.0
2019-08-29 10:50:00,137.95,138.51,137.94,138.42,15574.0,132.0185,132.5544,132.009,132.4683,15574.0
2019-08-29 11:00:00,138.42,138.43,138.0,138.0,16338.0,132.4683,132.4779,132.0664,132.0664,16338.0
2019-08-29 11:10:00,138.01,138.6,138.01,138.21,15919.0,132.0759,132.6406,132.0759,132.2673,15919.0
2019-08-29 11:20:00,138.23,138.68,138.18,138.67,12353.0,132.2865,132.7171,132.2386,132.7076,12353.0
2019-08-29 11:30:00,138.67,138.76,138.46,138.54,25206.0,132.7076,132.7937,132.5066,132.5832,25206.0
2019-08-29 11:40:00,138.53,138.64,138.42,138.58,27064.0,132.5736,132.6789,132.4683,132.6214,27064.0
2019-08-29 11:50:00,138.53,138.56,138.07,138.13,19883.0,132.5736,132.6023,132.1334,132.1908,19883.0
2019-08-29 12:00:00,138.15,138.15,137.95,137.99,20689.0,132.2099,132.2099,132.0185,132.0568,20689.0
2019-08-29 12:10:00,137.96,138.13,137.91,138.09,15008.0,132.0281,132.1908,131.9802,132.1525,15008.0
2019-08-29 12:20:00,138.1,138.35,137.93,138.35,33901.0,132.1621,132.4013,131.9994,132.4013,33901.0
2019-08-29 12:30:00,138.36,138.48,138.21,138.45,9858.0,132.4109,132.5257,132.2673,132.497,9858.0
2019-08-29 12:40:00,138.43,138.52,138.28,138.37,15403.0,132.4779,132.564,132.3343,132.4205,15403.0
2019-08-29 12:50:00,138.4,138.68,138.37,138.6,13221.0,132.4492,132.7171,132.4205,132.6406,13221.0
2019-08-29 13:00:00,138.59,138.66,138.46,138.62,14054.0,132.631,132.698,132.5066,132.6597,14054.0
2019-08-29 13:10:00,138.6,138.7,138.53,138.68,15575.0,132.6406,132.7363,132.5736,132.7171,15575.0
2019-08-29 13:20:00,138.7,138.74,138.41,138.47,13251.0,132.7363,132.7746,132.4587,132.5162,13251.0
2019-08-29 13:30:00,138.45,138.64,138.38,138.5,17948.0,132.497,132.6789,132.43,132.5449,17948.0
2019-08-29 13:40:00,138.48,138.65,138.42,138.45,14350.0,132.5257,132.6884,132.4683,132.497,14350.0
2019-08-29 13:50:00,138.45,138.57,138.35,138.5,17990.0,132.497,132.6119,132.4013,132.5449,17990.0
2019-08-29 14:00:00,138.52,138.61,138.37,138.6,14922.0,132.564,132.6501,132.4205,132.6406,14922.0
2019-08-29 14:10:00,138.71,138.85,138.41,138.41,24622.0,132.7458,132.8798,132.4587,132.4587,24622.0
2019-08-29 14:20:00,138.38,138.4,138.14,138.15,19145.0,132.43,132.4492,132.2004,132.2099,19145.0
2019-08-29 14:30:00,138.2,138.32,138.07,138.12,20859.0,132.2578,132.3726,132.1334,132.1812,20859.0
2019-08-29 14:40:00,138.11,138.19,137.93,138.07,13560.0,132.1716,132.2482,131.9994,132.1334,13560.0
2019-08-29 14:50:00,138.07,138.12,137.9,138.03,19917.0,132.1334,132.1812,131.9707,132.0951,19917.0
2019-08-29 15:00:00,138.02,138.02,137.61,137.75,24396.0,132.0855,132.0855,131.6931,131.8271,24396.0
2019-08-29 15:10:00,137.75,137.76,137.59,137.62,19403.0,131.8271,131.8367,131.674,131.7027,19403.0
2019-08-29 15:20:00,137.64,137.8,137.53,137.53,28148.0,131.7219,131.875,131.6166,131.6166,28148.0
2019-08-29 15:30:00,137.53,138.0,137.53,138.0,36178.0,131.6166,132.0664,131.6166,132.0664,36178.0
2019-08-29 15:40:00,138.0,138.13,137.82,137.97,49060.0,132.0664,132.1908,131.8941,132.0377,49060.0
2019-08-29 15:50:00,137.97,138.02,137.68,137.84,179995.0,132.0377,132.0855,131.7601,131.9133,179995.0
2019-08-30 09:30:00,138.67,138.99,137.16,137.27,31861.0,133.1011,133.4082,131.6517,131.7573,31861.0
2019-08-30 09:40:00,137.17,137.3,136.63,137.14,22559.0,131.6613,131.7861,131.143,131.6325,22559.0
2019-08-30 09:50:00,136.99,137.76,136.92,137.11,14864.0,131.4885,132.2276,131.4214,131.6037,14864.0
2019-08-30 10:00:00,137.1,137.96,137.08,137.79,18803.0,131.5941,132.4196,131.5749,132.2564,18803.0
2019-08-30 10:10:00,137.74,138.15,137.73,138.12,13645.0,132.2084,132.602,132.1988,132.5732,13645.0
2019-08-30 10:20:00,138.16,138.33,137.68,137.82,17265.0,132.6116,132.7747,132.1508,132.2852,17265.0
2019-08-30 10:30:00,137.85,138.28,137.81,138.19,13644.0,132.314,132.7267,132.2756,132.6403,13644.0
2019-08-30 10:40:00,138.17,138.17,137.77,138.14,13873.0,132.6212,132.6212,132.2372,132.5924,13873.0
2019-08-30 10:50:00,138.15,138.2,137.98,138.07,12317.0,132.602,132.6499,132.4388,132.5252,12317.0
2019-08-30 11:00:00,138.05,138.05,137.67,137.76,13241.0,132.506,132.506,132.1412,132.2276,13241.0
2019-08-30 11:10:00,137.76,137.85,137.36,137.45,7407.0,132.2276,132.314,131.8437,131.9301,7407.0
2019-08-30 11:20:00,137.41,137.55,137.27,137.31,14700.0,131.8917,132.026,131.7573,131.7957,14700.0
2019-08-30 11:30:00,137.38,137.8,137.38,137.8,7837.0,131.8629,132.266,131.8629,132.266,7837.0
2019-08-30 11:40:00,137.8,138.11,137.8,138.02,8698.0,132.266,132.5636,132.266,132.4772,8698.0
2019-08-30 11:50:00,138.05,138.15,137.82,137.9,11243.0,132.506,132.602,132.2852,132.362,11243.0
2019-08-30 12:00:00,137.95,138.11,137.74,138.07,7817.0,132.41,132.5636,132.2084,132.5252,7817.0
2019-08-30 12:10:00,138.03,138.22,138.0,138.2,8342.0,132.4868,132.6691,132.458,132.6499,8342.0
2019-08-30 12:20:00,138.15,138.32,138.11,138.3,8969.0,132.602,132.7651,132.5636,132.7459,8969.0
2019-08-30 12:30:00,138.32,138.4,138.02,138.16,10063.0,132.7651,132.8419,132.4772,132.6116,10063.0
2019-08-30 12:40:00,138.17,138.39,138.16,138.39,4990.0,132.6212,132.8323,132.6116,132.8323,4990.0
2019-08-30 12:50:00,138.36,138.49,138.28,138.33,7011.0,132.8035,132.9283,132.7267,132.7747,7011.0
2019-08-30 13:00:00,138.3,138.59,138.24,138.24,12332.0,132.7459,133.0243,132.6883,132.6883,12332.0
2019-08-30 13:10:00,138.28,138.5,138.27,138.42,4668.0,132.7267,132.9379,132.7171,132.8611,4668.0
2019-08-30 13:20:00,138.41,138.57,138.41,138.51,4774.0,132.8515,133.0051,132.8515,132.9475,4774.0
2019-08-30 13:30:00,138.51,138.52,138.31,138.32,6820.0,132.9475,132.9571,132.7555,132.7651,6820.0
2019-08-30 13:40:00,138.31,138.34,138.01,138.21,7570.0,132.7555,132.7843,132.4676,132.6595,7570.0
2019-08-30 13:50:00,138.24,138.3,138.07,138.09,4700.0,132.6883,132.7459,132.5252,132.5444,4700.0
2019-08-30 14:00:00,138.12,138.53,138.12,138.5,7702.0,132.5732,132.9667,132.5732,132.9379,7702.0
2019-08-30 14:10:00,138.48,138.55,138.36,138.5,11995.0,132.9187,132.9859,132.8035,132.9379,11995.0
2019-08-30 14:20:00,138.54,138.54,138.4,138.44,10961.0,132.9763,132.9763,132.8419,132.8803,10961.0
2019-08-30 14:30:00,138.43,138.43,138.21,138.29,9683.0,132.8707,132.8707,132.6595,132.7363,9683.0
2019-08-30 14:40:00,138.31,138.31,138.03,138.03,6542.0,132.7555,132.7555,132.4868,132.4868,6542.0
2019-08-30 14:50:00,138.0,138.18,138.0,138.09,8113.0,132.458,132.6307,132.458,132.5444,8113.0
2019-08-30 15:00:00,138.11,138.22,138.02,138.1,15907.0,132.5636,132.6691,132.4772,132.554,15907.0
2019-08-30 15:10:00,138.08,138.1,137.45,137.47,16516.0,132.5348,132.554,131.9301,131.9493,16516.0
2019-08-30 15:20:00,137.49,137.94,137.49,137.91,18035.0,131.9685,132.4004,131.9685,132.3716,18035.0
2019-08-30 15:30:00,137.9,138.02,137.78,137.8,23472.0,132.362,132.4772,132.2468,132.266,23472.0
2019-08-30 15:40:00,137.78,137.97,137.64,137.85,25752.0,132.2468,132.4292,132.1124,132.314,25752.0
2019-08-30 15:50:00,137.85,138.53,137.85,138.27,162828.0,132.314,132.9667,132.314,132.7171,162828.0
2019-09-03 09:30:00,137.59,138.4,136.89,137.86,33533.0,132.0644,132.8419,131.3926,132.3236,33533.0
2019-09-03 09:40:00,137.82,138.44,137.59,138.09,23771.0,132.2852,132.8803,132.0644,132.5444,23771.0
2019-09-03 09:50:00,138.09,138.56,137.16,137.18,25820.0,132.5444,132.9955,131.6517,131.6709,25820.0
2019-09-03 10:00:00,137.09,137.18,135.78,136.55,35671.0,131.5845,131.6709,130.3271,131.0662,35671.0
2019-09-03 10:10:00,136.49,136.84,136.36,136.64,16415.0,131.0086,131.3446,130.8838,131.1526,16415.0
2019-09-03 10:20:00,136.57,136.82,136.42,136.76,18127.0,131.0854,131.3254,130.9414,131.2678,18127.0
2019-09-03 10:30:00,136.77,136.8,136.46,136.8,13036.0,131.2774,131.3062,130.9798,131.3062,13036.0
2019-09-03 10:40:00,136.84,137.17,136.74,136.91,9580.0,131.3446,131.6613,131.2486,131.4118,9580.0
2019-09-03 10:50:00,136.9,137.48,136.89,137.28,13003.0,131.4022,131.9589,131.3926,131.7669,13003.0
2019-09-03 11:00:00,137.27,137.7,137.14,137.64,15687.0,131.7573,132.17,131.6325,132.1124,15687.0
2019-09-03 11:10:00,137.63,137.63,136.88,137.15,18283.0,132.1028,132.1028,131.383,131.6421,18283.0
2019-09-03 11:20:00,137.21,137.28,136.92,137.23,11053.0,131.6997,131.7669,131.4214,131.7189,11053.0
2019-09-03 11:30:00,137.23,137.42,137.07,137.38,9142.0,131.7189,131.9013,131.5653,131.8629,9142.0
2019-09-03 11:40:00,137.39,137.68,137.33,137.68,12249.0,131.8725,132.1508,131.8149,132.1508,12249.0
2019-09-03 11:50:00,137.66,137.69,137.37,137.55,8170.0,132.1316,132.1604,131.8533,132.026,8170.0
2019-09-03 12:00:00,137.57,137.98,137.57,137.72,12248.0,132.0452,132.4388,132.0452,132.1892,12248.0
2019-09-03 12:10:00,137.68,138.06,137.66,138.06,7860.0,132.1508,132.5156,132.1316,132.5156,7860.0
2019-09-03 12:20:00,138.03,138.21,137.89,138.14,11269.0,132.4868,132.6595,132.3524,132.5924,11269.0
2019-09-03 12:30:00,138.12,138.14,137.87,138.1,7955.0,132.5732,132.5924,132.3332,132.554,7955.0
2019-09-03 12:40:00,138.1,138.4,138.08,138.31,10421.0,132.554,132.8419,132.5348,132.7555,10421.0
2019-09-03 12:50:00,138.3,138.56,138.26,138.5,13224.0,132.7459,132.9955,132.7075,132.9379,13224.0
2019-09-03 13:00:00,138.47,138.76,138.47,138.71,17514.0,132.9091,133.1875,132.9091,133.1395,17514.0
2019-09-03 13:10:00,138.73,138.87,138.66,138.72,11759.0,133.1587,133.293,133.0915,133.1491,11759.0
2019-09-03 13:20:00,138.7,138.78,138.14,138.26,20958.0,133.1299,133.2067,132.5924,132.7075,20958.0
2019-09-03 13:30:00,138.24,138.26,138.11,138.25,12154.0,132.6883,132.7075,132.5636,132.6979,12154.0
2019-09-03 13:40:00,138.25,138.27,138.15,138.2,12897.0,132.6979,132.7171,132.602,132.6499,12897.0
2019-09-03 13:50:00,138.17,138.19,137.95,138.13,9911.0,132.6212,132.6403,132.41,132.5828,9911.0
2019-09-03 14:00:00,138.19,138.31,138.11,138.25,12323.0,132.6403,132.7555,132.5636,132.6979,12323.0
2019-09-03 14:10:00,138.26,138.36,138.12,138.22,15107.0,132.7075,132.8035,132.5732,132.6691,15107.0
2019-09-03 14:20:00,138.24,138.46,138.24,138.45,8226.0,132.6883,132.8995,132.6883,132.8899,8226.0
2019-09-03 14:30:00,138.43,138.58,138.38,138.5,11605.0,132.8707,133.0147,132.8227,132.9379,11605.0
2019-09-03 14:40:00,138.49,138.69,138.01,138.35,33143.0,132.9283,133.1203,132.4676,132.7939,33143.0
2019-09-03 14:50:00,138.37,139.23,138.31,139.0,25950.0,132.8131,133.6386,132.7555,133.4178,25950.0
2019-09-03 15:00:00,138.91,138.94,138.62,138.62,12273.0,133.3314,133.3602,133.0531,133.0531,12273.0
2019-09-03 15:10:00,138.67,138.79,138.57,138.67,16001.0,133.1011,133.2163,133.0051,133.1011,16001.0
2019-09-03 15:20:00,138.67,138.95,138.67,138.91,22559.0,133.1011,133.3698,133.1011,133.3314,22559.0
2019-09-03 15:30:00,138.92,139.38,138.87,139.32,52304.0,133.341,133.7826,133.293,133.725,52304.0
2019-09-03 15:40:00,139.32,139.59,139.24,139.26,40328.0,133.725,133.9841,133.6482,133.6674,40328.0
2019-09-03 15:50:00,139.34,139.49,139.04,139.19,136718.0,133.7442,133.8881,133.4562,133.6002,136718.0
2019-09-04 09:30:00,140.61,141.66,140.61,140.8,36831.0,134.9632,135.971,134.9632,135.1455,36831.0
2019-09-04 09:40:00,140.91,140.92,140.25,140.87,15836.0,135.2511,135.2607,134.6176,135.2127,15836.0
2019-09-04 09:50:00,140.73,140.97,140.46,140.88,12066.0,135.0783,135.3087,134.8192,135.2223,12066.0
2019-09-04 10:00:00,140.73,140.84,140.36,140.54,12925.0,135.0783,135.1839,134.7232,134.896,12925.0
2019-09-04 10:10:00,140.57,140.65,139.88,140.19,8464.0,134.9248,135.0016,134.2625,134.56,8464.0
2019-09-04 10:20:00,140.22,140.32,139.72,139.77,19205.0,134.5888,134.6848,134.1089,134.1569,19205.0
2019-09-04 10:30:00,139.8,139.89,139.19,139.28,8323.0,134.1857,134.2721,133.6002,133.6866,8323.0
2019-09-04 10:40:00,139.33,139.43,139.09,139.4,6499.0,133.7346,133.8305,133.5042,133.8018,6499.0
2019-09-04 10:50:00,139.43,139.72,139.42,139.47,5002.0,133.8305,134.1089,133.821,133.8689,5002.0
2019-09-04 11:00:00,139.48,139.57,139.13,139.23,6444.0,133.8785,133.9649,133.5426,133.6386,6444.0
2019-09-04 11:10:00,139.25,139.37,139.03,139.37,5916.0,133.6578,133.773,133.4466,133.773,5916.0
2019-09-04 11:20:00,139.43,139.53,139.16,139.25,5338.0,133.8305,133.9265,133.5714,133.6578,5338.0
2019-09-04 11:30:00,139.24,139.5,139.2,139.39,4671.0,133.6482,133.8977,133.6098,133.7922,4671.0
2019-09-04 11:40:00,139.38,139.61,139.28,139.61,5742.0,133.7826,134.0033,133.6866,134.0033,5742.0
2019-09-04 11:50:00,139.58,139.82,139.56,139.78,6489.0,133.9745,134.2049,133.9553,134.1665,6489.0
2019-09-04 12:00:00,139.79,139.79,139.62,139.68,4394.0,134.1761,134.1761,134.0129,134.0705,4394.0
2019-09-04 12:10:00,139.64,139.81,139.58,139.81,9304.0,134.0321,134.1953,133.9745,134.1953,9304.0
2019-09-04 12:20:00,139.86,140.02,139.84,140.01,4400.0,134.2433,134.3969,134.2241,134.3873,4400.0
2019-09-04 12:30:00,139.98,140.2,139.98,140.14,3804.0,134.3585,134.5696,134.3585,134.512,3804.0
2019-09-04 12:40:00,140.08,140.08,139.78,139.87,6452.0,134.4544,134.4544,134.1665,134.2529,6452.0
2019-09-04 12:50:00,139.87,140.11,139.79,140.1,5023.0,134.2529,134.4832,134.1761,134.4736,5023.0
2019-09-04 13:00:00,140.07,140.07,139.75,139.96,5959.0,134.4448,134.4448,134.1377,134.3393,5959.0
2019-09-04 13:10:00,139.94,139.98,139.63,139.74,5451.0,134.3201,134.3585,134.0225,134.1281,5451.0
2019-09-04 13:20:00,139.71,139.97,139.68,139.92,7316.0,134.0993,134.3489,134.0705,134.3009,7316.0
2019-09-04 13:30:00,139.93,140.0,139.77,139.88,8559.0,134.3105,134.3777,134.1569,134.2625,8559.0
2019-09-04 13:40:00,139.88,139.98,139.82,139.98,3860.0,134.2625,134.3585,134.2049,134.3585,3860.0
2019-09-04 13:50:00,140.01,140.15,139.96,140.14,4200.0,134.3873,134.5216,134.3393,134.512,4200.0
2019-09-04 14:00:00,140.1,140.23,140.02,140.1,8650.0,134.4736,134.5984,134.3969,134.4736,8650.0
2019-09-04 14:10:00,140.07,140.07,139.77,139.85,6293.0,134.4448,134.4448,134.1569,134.2337,6293.0
2019-09-04 14:20:00,139.92,140.14,139.85,140.05,6165.0,134.3009,134.512,134.2337,134.4257,6165.0
2019-09-04 14:30:00,139.99,140.24,139.99,140.19,5909.0,134.3681,134.608,134.3681,134.56,5909.0
2019-09-04 14:40:00,140.19,140.28,140.16,140.2,7921.0,134.56,134.6464,134.5312,134.5696,7921.0
2019-09-04 14:50:00,140.24,140.28,140.03,140.1,8339.0,134.608,134.6464,134.4065,134.4736,8339.0
2019-09-04 15:00:00,140.08,140.47,139.97,140.4,9986.0,134.4544,134.8288,134.3489,134.7616,9986.0
2019-09-04 15:10:00,140.38,140.43,140.28,140.32,7758.0,134.7424,134.7904,134.6464,134.6848,7758.0
2019-09-04 15:20:00,140.36,140.42,140.26,140.4,10845.0,134.7232,134.7808,134.6272,134.7616,10845.0
2019-09-04 15:30:00,140.42,140.57,140.25,140.34,26363.0,134.7808,134.9248,134.6176,134.704,26363.0
2019-09-04 15:40:00,140.34,140.42,140.24,140.29,20464.0,134.704,134.7808,134.608,134.656,20464.0
2019-09-04 15:50:00,140.29,140.59,140.29,140.53,89545.0,134.656,134.944,134.656,134.8864,89545.0
2019-09-05 09:30:00,142.22,143.23,141.48,142.1,29209.0,136.5085,137.4779,135.7982,136.3933,29209.0
2019-09-05 09:40:00,141.93,142.81,141.84,142.34,17509.0,136.2302,137.0748,136.1438,136.6237,17509.0
2019-09-05 09:50:00,142.26,142.54,141.96,142.23,11787.0,136.5469,136.8157,136.2589,136.5181,11787.0
2019-09-05 10:00:00,142.32,142.45,141.66,142.35,19845.0,136.6045,136.7293,135.971,136.6333,19845.0
2019-09-05 10:10:00,142.42,142.63,142.03,142.54,13070.0,136.7005,136.902,136.3261,136.8157,13070.0
2019-09-05 10:20:00,142.56,143.11,142.41,142.79,13329.0,136.8349,137.3628,136.6909,137.0556,13329.0
2019-09-05 10:30:00,142.92,142.92,142.57,142.66,15168.0,137.1804,137.1804,136.8444,136.9308,15168.0
2019-09-05 10:40:00,142.66,142.81,142.46,142.61,8413.0,136.9308,137.0748,136.7389,136.8828,8413.0
2019-09-05 10:50:00,142.61,142.89,142.61,142.85,5996.0,136.8828,137.1516,136.8828,137.1132,5996.0
2019-09-05 11:00:00,142.89,143.09,142.6,142.74,9764.0,137.1516,137.3436,136.8732,137.0076,9764.0
2019-09-05 11:10:00,142.7,142.76,142.19,142.25,9709.0,136.9692,137.0268,136.4797,136.5373,9709.0
2019-09-05 11:20:00,142.2,142.37,142.14,142.25,13583.0,136.4893,136.6525,136.4317,136.5373,13583.0
2019-09-05 11:30:00,142.22,142.27,141.95,142.21,10213.0,136.5085,136.5565,136.2493,136.4989,10213.0
2019-09-05 11:40:00,142.21,142.26,141.78,141.96,6577.0,136.4989,136.5469,136.0862,136.2589,6577.0
2019-09-05 11:50:00,141.95,142.22,141.92,142.01,7872.0,136.2493,136.5085,136.2206,136.3069,7872.0
2019-09-05 12:00:00,142.0,142.1,141.82,141.96,7825.0,136.2973,136.3933,136.1246,136.2589,7825.0
2019-09-05 12:10:00,141.88,141.95,141.65,141.65,5011.0,136.1822,136.2493,135.9614,135.9614,5011.0
2019-09-05 12:20:00,141.59,141.67,141.44,141.67,13813.0,135.9038,135.9806,135.7598,135.9806,13813.0
2019-09-05 12:30:00,141.68,141.7,141.55,141.59,5478.0,135.9902,136.0094,135.8654,135.9038,5478.0
2019-09-05 12:40:00,141.63,141.81,141.63,141.63,5349.0,135.9422,136.115,135.9422,135.9422,5349.0
2019-09-05 12:50:00,141.68,141.69,141.46,141.56,7423.0,135.9902,135.9998,135.779,135.875,7423.0
2019-09-05 13:00:00,141.59,141.76,141.54,141.68,9469.0,135.9038,136.067,135.8558,135.9902,9469.0
2019-09-05 13:10:00,141.68,141.79,141.62,141.66,7875.0,135.9902,136.0958,135.9326,135.971,7875.0
2019-09-05 13:20:00,141.68,141.84,141.62,141.78,8594.0,135.9902,136.1438,135.9326,136.0862,8594.0
2019-09-05 13:30:00,141.8,141.81,141.53,141.65,6358.0,136.1054,136.115,135.8462,135.9614,6358.0
2019-09-05 13:40:00,141.65,141.65,141.48,141.52,8494.0,135.9614,135.9614,135.7982,135.8366,8494.0
2019-09-05 13:50:00,141.55,141.65,141.47,141.53,6820.0,135.8654,135.9614,135.7886,135.8462,6820.0
2019-09-05 14:00:00,141.53,141.76,141.52,141.72,9660.0,135.8462,136.067,135.8366,136.0286,9660.0
2019-09-05 14:10:00,141.74,141.87,141.71,141.79,6326.0,136.0478,136.1726,136.019,136.0958,6326.0
2019-09-05 14:20:00,141.74,141.83,141.66,141.77,10794.0,136.0478,136.1342,135.971,136.0766,10794.0
2019-09-05 14:30:00,141.76,141.79,141.49,141.6,12822.0,136.067,136.0958,135.8078,135.9134,12822.0
2019-09-05 14:40:00,141.59,141.77,141.55,141.74,9151.0,135.9038,136.0766,135.8654,136.0478,9151.0
2019-09-05 14:50:00,141.77,141.85,141.67,141.82,21390.0,136.0766,136.1534,135.9806,136.1246,21390.0
2019-09-05 15:00:00,141.86,141.96,141.64,141.78,20640.0,136.163,136.2589,135.9518,136.0862,20640.0
2019-09-05 15:10:00,141.77,141.84,141.71,141.81,16074.0,136.0766,136.1438,136.019,136.115,16074.0
2019-09-05 15:20:00,141.83,141.95,141.77,141.77,15311.0,136.1342,136.2493,136.0766,136.0766,15311.0
2019-09-05 15:30:00,141.78,141.84,141.67,141.77,23563.0,136.0862,136.1438,135.9806,136.0766,23563.0
2019-09-05 15:40:00,141.79,141.81,141.31,141.35,36013.0,136.0958,136.115,135.635,135.6734,36013.0
2019-09-05 15:50:00,141.35,141.56,141.22,141.35,83418.0,135.6734,135.875,135.5487,135.6734,83418.0
2019-09-06 09:30:00,142.04,142.87,141.51,142.39,16532.0,136.3357,137.1324,135.827,136.6717,16532.0
2019-09-06 09:40:00,142.32,142.38,141.98,142.36,12877.0,136.6045,136.6621,136.2781,136.6429,12877.0
2019-09-06 09:50:00,142.34,142.61,142.08,142.49,52478.0,136.6237,136.8828,136.3741,136.7677,52478.0
2019-09-06 10:00:00,142.49,143.24,142.27,143.08,22186.0,136.7677,137.4875,136.5565,137.334,22186.0
2019-09-06 10:10:00,143.03,143.29,142.6,143.17,12904.0,137.286,137.5355,136.8732,137.4204,12904.0
2019-09-06 10:20:00,143.25,143.62,143.18,143.62,16090.0,137.4971,137.8523,137.43,137.8523,16090.0
2019-09-06 10:30:00,143.63,143.66,142.89,143.25,13865.0,137.8619,137.8907,137.1516,137.4971,13865.0
2019-09-06 10:40:00,143.3,143.51,143.2,143.25,8970.0,137.5451,137.7467,137.4491,137.4971,8970.0
2019-09-06 10:50:00,143.29,143.85,143.02,143.67,21066.0,137.5355,138.073,137.2764,137.9003,21066.0
2019-09-06 11:00:00,143.54,143.54,143.25,143.45,9365.0,137.7755,137.7755,137.4971,137.6891,9365.0
2019-09-06 11:10:00,143.45,143.56,143.07,143.26,10504.0,137.6891,137.7947,137.3244,137.5067,10504.0
2019-09-06 11:20:00,143.25,143.41,143.18,143.38,9557.0,137.4971,137.6507,137.43,137.6219,9557.0
2019-09-06 11:30:00,143.38,143.47,143.18,143.44,8484.0,137.6219,137.7083,137.43,137.6795,8484.0
2019-09-06 11:40:00,143.34,143.62,143.25,143.4,9172.0,137.5835,137.8523,137.4971,137.6411,9172.0
2019-09-06 11:50:00,143.39,143.39,143.08,143.27,9643.0,137.6315,137.6315,137.334,137.5163,9643.0
2019-09-06 12:00:00,143.27,143.51,143.27,143.45,6327.0,137.5163,137.7467,137.5163,137.6891,6327.0
2019-09-06 12:10:00,143.41,143.44,143.35,143.37,5974.0,137.6507,137.6795,137.5931,137.6123,5974.0
2019-09-06 12:20:00,143.36,143.68,143.36,143.49,15414.0,137.6027,137.9099,137.6027,137.7275,15414.0
2019-09-06 12:30:00,143.49,143.49,143.27,143.35,7036.0,137.7275,137.7275,137.5163,137.5931,7036.0
2019-09-06 12:40:00,143.34,143.34,143.04,143.12,4652.0,137.5835,137.5835,137.2956,137.3724,4652.0
2019-09-06 12:50:00,143.22,143.39,143.19,143.23,11275.0,137.4683,137.6315,137.4395,137.4779,11275.0
2019-09-06 13:00:00,143.2,143.31,143.18,143.22,5239.0,137.4491,137.5547,137.43,137.4683,5239.0
2019-09-06 13:10:00,143.19,143.26,143.08,143.16,5125.0,137.4395,137.5067,137.334,137.4108,5125.0
2019-09-06 13:20:00,143.14,143.24,143.12,143.16,5691.0,137.3916,137.4875,137.3724,137.4108,5691.0
2019-09-06 13:30:00,143.16,143.26,143.12,143.19,9122.0,137.4108,137.5067,137.3724,137.4395,9122.0
2019-09-06 13:40:00,143.18,143.34,143.18,143.31,5846.0,137.43,137.5835,137.43,137.5547,5846.0
2019-09-06 13:50:00,143.34,143.38,143.29,143.31,5582.0,137.5835,137.6219,137.5355,137.5547,5582.0
2019-09-06 14:00:00,143.29,143.38,143.15,143.32,53671.0,137.5355,137.6219,137.4012,137.5643,53671.0
2019-09-06 14:10:00,143.37,143.66,143.26,143.63,9729.0,137.6123,137.8907,137.5067,137.8619,9729.0
2019-09-06 14:20:00,143.68,143.72,143.54,143.69,5723.0,137.9099,137.9483,137.7755,137.9195,5723.0
2019-09-06 14:30:00,143.7,143.91,143.66,143.88,7519.0,137.9291,138.1306,137.8907,138.1018,7519.0
2019-09-06 14:40:00,143.86,143.86,143.66,143.7,10244.0,138.0826,138.0826,137.8907,137.9291,10244.0
2019-09-06 14:50:00,143.72,143.72,143.54,143.64,10466.0,137.9483,137.9483,137.7755,137.8715,10466.0
2019-09-06 15:00:00,143.67,143.67,143.43,143.53,13827.0,137.9003,137.9003,137.6699,137.7659,13827.0
2019-09-06 15:10:00,143.55,143.63,143.37,143.4,14639.0,137.7851,137.8619,137.6123,137.6411,14639.0
2019-09-06 15:20:00,143.42,143.8,143.34,143.73,70299.0,137.6603,138.0251,137.5835,137.9579,70299.0
2019-09-06 15:30:00,143.72,144.05,143.72,143.78,25252.0,137.9483,138.265,137.9483,138.0059,25252.0
2019-09-06 15:40:00,143.8,144.01,143.75,144.0,37395.0,138.0251,138.2266,137.9771,138.217,37395.0
2019-09-06 15:50:00,144.0,144.0,143.55,143.62,131386.0,138.217,138.217,137.7851,137.8523,131386.0
2019-09-09 09:30:00,143.79,144.34,143.38,143.52,25308.0,138.0155,138.5434,137.6219,137.7563,25308.0
2019-09-09 09:40:00,143.6,145.21,143.29,144.56,126483.0,137.8331,139.3784,137.5355,138.7545,126483.0
2019-09-09 09:50:00,144.39,144.39,143.76,143.76,12714.0,138.5914,138.5914,137.9867,137.9867,12714.0
2019-09-09 10:00:00,143.93,144.24,143.81,144.02,17369.0,138.1498,138.4474,138.0347,138.2362,17369.0
2019-09-09 10:10:00,144.07,144.45,143.84,144.1,20913.0,138.2842,138.6489,138.0634,138.313,20913.0
2019-09-09 10:20:00,144.1,144.42,143.88,144.03,8068.0,138.313,138.6202,138.1018,138.2458,8068.0
2019-09-09 10:30:00,144.07,144.19,143.93,144.03,11852.0,138.2842,138.3994,138.1498,138.2458,11852.0
2019-09-09 10:40:00,143.98,144.12,143.42,143.76,36965.0,138.1978,138.3322,137.6603,137.9867,36965.0
2019-09-09 10:50:00,143.82,144.03,143.76,143.91,14824.0,138.0442,138.2458,137.9867,138.1306,14824.0
2019-09-09 11:00:00,143.91,143.97,143.51,143.62,16748.0,138.1306,138.1882,137.7467,137.8523,16748.0
2019-09-09 11:10:00,143.66,143.83,143.11,143.3,12573.0,137.8907,138.0538,137.3628,137.5451,12573.0
2019-09-09 11:20:00,143.26,143.28,142.98,143.02,14465.0,137.5067,137.5259,137.238,137.2764,14465.0
2019-09-09 11:30:00,142.98,143.02,142.69,142.77,12049.0,137.238,137.2764,136.9596,137.0364,12049.0
2019-09-09 11:40:00,142.72,142.85,142.41,142.47,12219.0,136.9884,137.1132,136.6909,136.7485,12219.0
2019-09-09 11:50:00,142.45,142.56,142.26,142.46,13622.0,136.7293,136.8349,136.5469,136.7389,13622.0
2019-09-09 12:00:00,142.5,143.04,142.47,142.96,12787.0,136.7773,137.2956,136.7485,137.2188,12787.0
2019-09-09 12:10:00,143.0,143.11,142.82,143.11,9266.0,137.2572,137.3628,137.0844,137.3628,9266.0
2019-09-09 12:20:00,143.18,143.26,143.04,143.17,17352.0,137.43,137.5067,137.2956,137.4204,17352.0
2019-09-09 12:30:00,143.15,143.15,142.59,142.63,13802.0,137.4012,137.4012,136.8636,136.902,13802.0
2019-09-09 12:40:00,142.63,142.88,142.45,142.63,13437.0,136.902,137.142,136.7293,136.902,13437.0
2019-09-09 12:50:00,142.67,142.88,142.53,142.88,17206.0,136.9404,137.142,136.8061,137.142,17206.0
2019-09-09 13:00:00,142.88,143.68,142.88,143.34,70853.0,137.142,137.9099,137.142,137.5835,70853.0
2019-09-09 13:10:00,143.3,143.3,142.75,143.0,22802.0,137.5451,137.5451,137.0172,137.2572,22802.0
2019-09-09 13:20:00,142.98,143.06,142.89,142.94,14818.0,137.238,137.3148,137.1516,137.1996,14818.0
2019-09-09 13:30:00,142.93,143.11,142.86,142.95,18170.0,137.19,137.3628,137.1228,137.2092,18170.0
2019-09-09 13:40:00,142.96,143.06,142.85,143.06,10830.0,137.2188,137.3148,137.1132,137.3148,10830.0
2019-09-09 13:50:00,143.07,143.2,142.96,143.2,14092.0,137.3244,137.4491,137.2188,137.4491,14092.0
2019-09-09 14:00:00,143.21,143.29,142.85,142.92,49879.0,137.4587,137.5355,137.1132,137.1804,49879.0
2019-09-09 14:10:00,142.86,143.0,142.68,142.93,6276.0,137.1228,137.2572,136.95,137.19,6276.0
2019-09-09 14:20:00,142.92,143.08,142.9,143.02,12723.0,137.1804,137.334,137.1612,137.2764,12723.0
2019-09-09 14:30:00,143.02,143.41,143.0,143.25,61701.0,137.2764,137.6507,137.2572,137.4971,61701.0
2019-09-09 14:40:00,143.28,143.5,143.1,143.44,46582.0,137.5259,137.7371,137.3532,137.6795,46582.0
2019-09-09 14:50:00,143.44,143.65,143.41,143.62,11666.0,137.6795,137.8811,137.6507,137.8523,11666.0
2019-09-09 15:00:00,143.62,143.98,143.55,143.83,18764.0,137.8523,138.1978,137.7851,138.0538,18764.0
2019-09-09 15:10:00,143.85,143.92,143.68,143.8,17404.0,138.073,138.1402,137.9099,138.0251,17404.0
2019-09-09 15:20:00,143.82,143.93,143.72,143.74,20563.0,138.0442,138.1498,137.9483,137.9675,20563.0
2019-09-09 15:30:00,143.77,143.94,143.68,143.85,25393.0,137.9963,138.1594,137.9099,138.073,25393.0
2019-09-09 15:40:00,143.86,143.92,143.65,143.76,35198.0,138.0826,138.1402,137.8811,137.9867,35198.0
2019-09-09 15:50:00,143.75,143.97,143.61,143.81,67846.0,137.9771,138.1882,137.8427,138.0347,67846.0
2019-09-10 09:30:00,143.15,143.25,141.69,141.93,86519.0,137.4012,137.4971,135.9998,136.2302,86519.0
2019-09-10 09:40:00,141.92,142.38,140.61,140.68,94970.0,136.2206,136.6621,134.9632,135.0304,94970.0
2019-09-10 09:50:00,140.68,141.45,140.32,140.88,34023.0,135.0304,135.7694,134.6848,135.2223,34023.0
2019-09-10 10:00:00,140.93,141.56,140.89,140.98,38332.0,135.2703,135.875,135.2319,135.3183,38332.0
2019-09-10 10:10:00,140.99,141.0,140.31,140.54,36582.0,135.3279,135.3375,134.6752,134.896,36582.0
2019-09-10 10:20:00,140.51,140.93,140.46,140.66,11036.0,134.8672,135.2703,134.8192,135.0112,11036.0
2019-09-10 10:30:00,140.65,140.85,140.48,140.73,12383.0,135.0016,135.1935,134.8384,135.0783,12383.0
2019-09-10 10:40:00,140.69,140.71,140.43,140.56,11431.0,135.0399,135.0591,134.7904,134.9152,11431.0
2019-09-10 10:50:00,140.53,140.8,140.29,140.34,16850.0,134.8864,135.1455,134.656,134.704,16850.0
2019-09-10 11:00:00,140.39,140.91,139.74,139.88,44353.0,134.752,135.2511,134.1281,134.2625,44353.0
2019-09-10 11:10:00,139.84,140.1,139.6,139.6,41800.0,134.2241,134.4736,133.9937,133.9937,41800.0
2019-09-10 11:20:00,139.59,139.93,139.58,139.64,18784.0,133.9841,134.3105,133.9745,134.0321,18784.0
2019-09-10 11:30:00,139.67,139.87,139.6,139.71,14581.0,134.0609,134.2529,133.9937,134.0993,14581.0
2019-09-10 11:40:00,139.64,140.47,139.64,140.24,16815.0,134.0321,134.8288,134.0321,134.608,16815.0
2019-09-10 11:50:00,140.27,140.8,140.27,140.71,13054.0,134.6368,135.1455,134.6368,135.0591,13054.0
2019-09-10 12:00:00,140.7,140.91,140.51,140.9,58737.0,135.0495,135.2511,134.8672,135.2415,58737.0
2019-09-10 12:10:00,140.84,140.91,140.81,140.87,63760.0,135.1839,135.2511,135.1551,135.2127,63760.0
2019-09-10 12:20:00,140.87,141.5,140.81,141.4,70510.0,135.2127,135.8174,135.1551,135.7214,70510.0
2019-09-10 12:30:00,141.39,141.93,141.32,141.93,9130.0,135.7118,136.2302,135.6446,136.2302,9130.0
2019-09-10 12:40:00,141.93,142.28,141.91,141.99,10998.0,136.2302,136.5661,136.211,136.2877,10998.0
2019-09-10 12:50:00,141.94,142.01,141.66,141.69,13142.0,136.2397,136.3069,135.971,135.9998,13142.0
2019-09-10 13:00:00,141.73,142.1,141.73,142.08,6612.0,136.0382,136.3933,136.0382,136.3741,6612.0
2019-09-10 13:10:00,142.09,142.21,142.06,142.06,6863.0,136.3837,136.4989,136.3549,136.3549,6863.0
2019-09-10 13:20:00,142.06,142.48,142.06,142.43,7081.0,136.3549,136.7581,136.3549,136.7101,7081.0
2019-09-10 13:30:00,142.43,142.52,142.24,142.47,14533.0,136.7101,136.7965,136.5277,136.7485,14533.0
2019-09-10 13:40:00,142.46,142.54,142.3,142.54,10624.0,136.7389,136.8157,136.5853,136.8157,10624.0
2019-09-10 13:50:00,142.56,142.63,142.18,142.21,30218.0,136.8349,136.902,136.4701,136.4989,30218.0
2019-09-10 14:00:00,142.25,142.34,141.96,141.98,13230.0,136.5373,136.6237,136.2589,136.2781,13230.0
2019-09-10 14:10:00,141.97,142.1,141.72,141.78,21838.0,136.2685,136.3933,136.0286,136.0862,21838.0
2019-09-10 14:20:00,141.8,142.12,141.75,142.01,12107.0,136.1054,136.4125,136.0574,136.3069,12107.0
2019-09-10 14:30:00,141.97,142.07,141.82,141.94,22753.0,136.2685,136.3645,136.1246,136.2397,22753.0
2019-09-10 14:40:00,141.92,141.95,141.72,141.75,11565.0,136.2206,136.2493,136.0286,136.0574,11565.0
2019-09-10 14:50:00,141.75,142.12,141.68,142.07,14223.0,136.0574,136.4125,135.9902,136.3645,14223.0
2019-09-10 15:00:00,142.09,142.4,142.07,142.22,19939.0,136.3837,136.6813,136.3645,136.5085,19939.0
2019-09-10 15:10:00,142.2,142.27,142.08,142.17,19011.0,136.4893,136.5565,136.3741,136.4605,19011.0
2019-09-10 15:20:00,142.18,142.52,142.07,142.52,14597.0,136.4701,136.7965,136.3645,136.7965,14597.0
2019-09-10 15:30:00,142.48,142.49,142.27,142.3,21873.0,136.7581,136.7677,136.5565,136.5853,21873.0
2019-09-10 15:40:00,142.27,142.56,142.27,142.5,23207.0,136.5565,136.8349,136.5565,136.7773,23207.0
2019-09-10 15:50:00,142.51,142.99,142.51,142.78,114361.0,136.7869,137.2476,136.7869,137.046,114361.0
2019-09-11 09:30:00,143.86,143.86,141.76,142.73,23810.0,138.0826,138.0826,136.067,136.998,23810.0
2019-09-11 09:40:00,142.66,144.12,142.66,144.05,12014.0,136.9308,138.3322,136.9308,138.265,12014.0
2019-09-11 09:50:00,144.03,144.24,143.46,143.46,38852.0,138.2458,138.4474,137.6987,137.6987,38852.0
2019-09-11 10:00:00,143.47,144.65,143.46,144.22,11295.0,137.7083,138.8409,137.6987,138.4282,11295.0
2019-09-11 10:10:00,144.24,144.32,143.82,144.12,13515.0,138.4474,138.5242,138.0442,138.3322,13515.0
2019-09-11 10:20:00,144.19,144.28,144.05,144.05,9524.0,138.3994,138.4858,138.265,138.265,9524.0
2019-09-11 10:30:00,144.12,144.39,143.94,144.39,24617.0,138.3322,138.5914,138.1594,138.5914,24617.0
2019-09-11 10:40:00,144.4,145.06,144.18,144.4,37117.0,138.601,139.2345,138.3898,138.601,37117.0
2019-09-11 10:50:00,144.45,146.01,144.45,146.01,16465.0,138.6489,140.1463,138.6489,140.1463,16465.0
2019-09-11 11:00:00,145.92,146.73,145.78,146.31,27936.0,140.0599,140.8374,139.9255,140.4343,27936.0
2019-09-11 11:10:00,146.3,146.76,145.72,146.76,45268.0,140.4247,140.8662,139.8679,140.8662,45268.0
2019-09-11 11:20:00,146.74,147.05,146.47,146.84,123892.0,140.847,141.1445,140.5878,140.943,123892.0
2019-09-11 11:30:00,146.9,147.77,146.9,147.43,35003.0,141.0006,141.8356,141.0006,141.5093,35003.0
2019-09-11 11:40:00,147.34,147.62,147.15,147.51,49552.0,141.4229,141.6916,141.2405,141.5861,49552.0
2019-09-11 11:50:00,147.45,147.62,147.3,147.62,41525.0,141.5285,141.6916,141.3845,141.6916,41525.0
2019-09-11 12:00:00,147.6,148.05,147.42,147.67,88676.0,141.6724,142.1044,141.4997,141.7396,88676.0
2019-09-11 12:10:00,147.62,148.21,147.55,147.96,48595.0,141.6916,142.2579,141.6245,142.018,48595.0
2019-09-11 12:20:00,147.96,148.15,147.89,148.0,25163.0,142.018,142.2004,141.9508,142.0564,25163.0
2019-09-11 12:30:00,147.97,148.1,147.72,148.05,25304.0,142.0276,142.1524,141.7876,142.1044,25304.0
2019-09-11 12:40:00,148.05,148.08,147.78,147.86,17083.0,142.1044,142.1332,141.8452,141.922,17083.0
2019-09-11 12:50:00,147.83,148.3,147.83,148.12,52590.0,141.8932,142.3443,141.8932,142.1716,52590.0
2019-09-11 13:00:00,148.12,148.95,148.12,148.45,72668.0,142.1716,142.9682,142.1716,142.4883,72668.0
2019-09-11 13:10:00,148.55,148.8,148.36,148.8,69005.0,142.5843,142.8243,142.4019,142.8243,69005.0
2019-09-11 13:20:00,148.86,148.86,148.6,148.64,14607.0,142.8818,142.8818,142.6323,142.6707,14607.0
2019-09-11 13:30:00,148.65,148.71,148.13,148.3,13580.0,142.6803,142.7379,142.1812,142.3443,13580.0
2019-09-11 13:40:00,148.26,148.67,148.14,148.43,30064.0,142.3059,142.6995,142.1908,142.4691,30064.0
2019-09-11 13:50:00,148.44,148.76,148.4,148.76,7362.0,142.4787,142.7859,142.4403,142.7859,7362.0
2019-09-11 14:00:00,148.72,148.78,148.61,148.78,13425.0,142.7475,142.8051,142.6419,142.8051,13425.0
2019-09-11 14:10:00,148.78,149.04,148.6,148.6,17368.0,142.8051,143.0546,142.6323,142.6323,17368.0
2019-09-11 14:20:00,148.56,148.97,148.39,148.97,34699.0,142.5939,142.9874,142.4307,142.9874,34699.0
2019-09-11 14:30:00,149.01,149.2,148.93,149.13,15581.0,143.0258,143.2082,142.949,143.141,15581.0
2019-09-11 14:40:00,149.13,149.13,148.64,148.64,30182.0,143.141,143.141,142.6707,142.6707,30182.0
2019-09-11 14:50:00,148.64,148.77,148.54,148.66,31804.0,142.6707,142.7955,142.5747,142.6899,31804.0
2019-09-11 15:00:00,148.69,148.82,148.45,148.45,14804.0,142.7187,142.8435,142.4883,142.4883,14804.0
2019-09-11 15:10:00,148.42,148.53,148.14,148.19,16038.0,142.4595,142.5651,142.1908,142.2388,16038.0
2019-09-11 15:20:00,148.19,148.38,148.04,148.04,30478.0,142.2388,142.4211,142.0948,142.0948,30478.0
2019-09-11 15:30:00,148.02,148.29,148.02,148.17,35009.0,142.0756,142.3347,142.0756,142.2196,35009.0
2019-09-11 15:40:00,148.15,148.28,147.96,148.19,63195.0,142.2004,142.3251,142.018,142.2388,63195.0
2019-09-11 15:50:00,148.21,148.57,148.15,148.46,135426.0,142.2579,142.6035,142.2004,142.4979,135426.0
2019-09-12 09:30:00,148.58,149.15,148.02,148.69,31044.0,142.6131,143.1602,142.0756,142.7187,31044.0
2019-09-12 09:40:00,148.55,148.92,147.35,147.44,34692.0,142.5843,142.9394,141.4325,141.5189,34692.0
2019-09-12 09:50:00,147.44,148.12,147.18,147.25,45841.0,141.5189,142.1716,141.2693,141.3365,45841.0
2019-09-12 10:00:00,147.28,147.43,147.15,147.25,26922.0,141.3653,141.5093,141.2405,141.3365,26922.0
2019-09-12 10:10:00,147.04,147.81,146.9,147.59,20256.0,141.1349,141.874,141.0006,141.6628,20256.0
2019-09-12 10:20:00,147.51,147.94,147.37,147.75,14482.0,141.5861,141.9988,141.4517,141.8164,14482.0
2019-09-12 10:30:00,147.75,147.98,147.66,147.87,27931.0,141.8164,142.0372,141.73,141.9316,27931.0
2019-09-12 10:40:00,147.86,147.91,146.87,146.88,16780.0,141.922,141.97,140.9718,140.9814,16780.0
2019-09-12 10:50:00,146.88,147.07,146.45,146.5,37441.0,140.9814,141.1637,140.5686,140.6166,37441.0
2019-09-12 11:00:00,146.43,146.46,146.01,146.28,12770.0,140.5494,140.5782,140.1463,140.4055,12770.0
2019-09-12 11:10:00,146.22,146.49,145.92,146.45,21910.0,140.3479,140.607,140.0599,140.5686,21910.0
2019-09-12 11:20:00,146.57,147.27,146.44,147.27,12207.0,140.6838,141.3557,140.559,141.3557,12207.0
2019-09-12 11:30:00,147.31,147.41,146.92,147.05,18012.0,141.3941,141.4901,141.0198,141.1445,18012.0
2019-09-12 11:40:00,147.11,147.2,146.92,147.15,9642.0,141.2021,141.2885,141.0198,141.2405,9642.0
2019-09-12 11:50:00,147.14,147.29,146.89,147.04,13323.0,141.2309,141.3749,140.991,141.1349,13323.0
2019-09-12 12:00:00,147.04,147.53,146.93,147.48,9713.0,141.1349,141.6053,141.0294,141.5573,9713.0
2019-09-12 12:10:00,147.49,147.49,147.24,147.29,6775.0,141.5669,141.5669,141.3269,141.3749,6775.0
2019-09-12 12:20:00,147.32,147.49,147.25,147.39,10672.0,141.4037,141.5669,141.3365,141.4709,10672.0
2019-09-12 12:30:00,147.34,147.68,147.34,147.5,9508.0,141.4229,141.7492,141.4229,141.5765,9508.0
2019-09-12 12:40:00,147.47,147.92,147.44,147.76,8377.0,141.5477,141.9796,141.5189,141.826,8377.0
2019-09-12 12:50:00,147.73,147.85,147.57,147.6,11384.0,141.7972,141.9124,141.6437,141.6724,11384.0
2019-09-12 13:00:00,147.59,147.78,147.56,147.61,13180.0,141.6628,141.8452,141.6341,141.682,13180.0
2019-09-12 13:10:00,147.6,147.71,147.43,147.56,9623.0,141.6724,141.778,141.5093,141.6341,9623.0
2019-09-12 13:20:00,147.47,147.59,147.43,147.55,3006.0,141.5477,141.6628,141.5093,141.6245,3006.0
2019-09-12 13:30:00,147.5,147.54,147.14,147.14,8620.0,141.5765,141.6149,141.2309,141.2309,8620.0
2019-09-12 13:40:00,147.11,147.21,146.93,146.98,13089.0,141.2021,141.2981,141.0294,141.0773,13089.0
2019-09-12 13:50:00,146.99,147.11,146.87,147.08,5673.0,141.0869,141.2021,140.9718,141.1733,5673.0
2019-09-12 14:00:00,147.09,147.11,146.86,146.88,18600.0,141.1829,141.2021,140.9622,140.9814,18600.0
2019-09-12 14:10:00,146.87,146.96,146.85,146.86,7147.0,140.9718,141.0581,140.9526,140.9622,7147.0
2019-09-12 14:20:00,146.89,146.98,146.56,146.85,37376.0,140.991,141.0773,140.6742,140.9526,37376.0
2019-09-12 14:30:00,146.93,147.14,146.88,147.06,5356.0,141.0294,141.2309,140.9814,141.1541,5356.0
2019-09-12 14:40:00,147.09,147.14,146.98,146.98,4644.0,141.1829,141.2309,141.0773,141.0773,4644.0
2019-09-12 14:50:00,146.97,147.07,146.94,147.03,3852.0,141.0677,141.1637,141.039,141.1253,3852.0
2019-09-12 15:00:00,147.04,147.05,146.85,146.88,11289.0,141.1349,141.1445,140.9526,140.9814,11289.0
2019-09-12 15:10:00,146.88,146.99,146.84,146.91,10036.0,140.9814,141.0869,140.943,141.0102,10036.0
2019-09-12 15:20:00,146.91,147.01,146.64,146.69,17406.0,141.0102,141.1061,140.751,140.799,17406.0
2019-09-12 15:30:00,146.68,146.77,146.52,146.57,11398.0,140.7894,140.8758,140.6358,140.6838,11398.0
2019-09-12 15:40:00,146.56,146.8,146.37,146.57,22168.0,140.6742,140.9046,140.4918,140.6838,22168.0
2019-09-12 15:50:00,146.58,146.67,145.95,146.13,100462.0,140.6934,140.7798,140.0887,140.2615,100462.0
2019-09-13 09:30:00,146.21,147.59,145.24,146.71,29691.0,140.3383,141.6628,139.4072,140.8182,29691.0
2019-09-13 09:40:00,146.8,146.82,145.32,145.63,21404.0,140.9046,140.9238,139.484,139.7816,21404.0
2019-09-13 09:50:00,145.71,145.95,145.28,145.47,32528.0,139.8583,140.0887,139.4456,139.628,32528.0
2019-09-13 10:00:00,145.39,145.52,144.57,144.96,38253.0,139.5512,139.676,138.7641,139.1385,38253.0
2019-09-13 10:10:00,144.85,145.04,144.5,144.65,25378.0,139.0329,139.2153,138.6969,138.8409,25378.0
2019-09-13 10:20:00,144.68,144.9,144.15,144.33,23543.0,138.8697,139.0809,138.361,138.5338,23543.0
2019-09-13 10:30:00,144.32,144.47,143.92,143.94,19600.0,138.5242,138.6681,138.1402,138.1594,19600.0
2019-09-13 10:40:00,143.97,144.14,143.57,144.14,17321.0,138.1882,138.3514,137.8043,138.3514,17321.0
2019-09-13 10:50:00,144.12,144.3,143.84,143.99,45474.0,138.3322,138.505,138.0634,138.2074,45474.0
2019-09-13 11:00:00,143.97,144.15,142.75,143.34,83153.0,138.1882,138.361,137.0172,137.5835,83153.0
2019-09-13 11:10:00,143.36,143.76,143.28,143.54,30600.0,137.6027,137.9867,137.5259,137.7755,30600.0
2019-09-13 11:20:00,143.6,143.82,143.42,143.42,37339.0,137.8331,138.0442,137.6603,137.6603,37339.0
2019-09-13 11:30:00,143.43,143.71,143.18,143.55,90138.0,137.6699,137.9387,137.43,137.7851,90138.0
2019-09-13 11:40:00,143.55,144.01,143.27,144.01,51997.0,137.7851,138.2266,137.5163,138.2266,51997.0
2019-09-13 11:50:00,144.02,144.2,143.85,144.0,54922.0,138.2362,138.409,138.073,138.217,54922.0
2019-09-13 12:00:00,144.0,144.94,144.0,144.91,43371.0,138.217,139.1193,138.217,139.0905,43371.0
2019-09-13 12:10:00,144.91,145.03,144.64,144.94,29153.0,139.0905,139.2057,138.8313,139.1193,29153.0
2019-09-13 12:20:00,144.89,145.22,144.84,145.04,36206.0,139.0713,139.388,139.0233,139.2153,36206.0
2019-09-13 12:30:00,145.04,145.13,144.84,144.92,30946.0,139.2153,139.3016,139.0233,139.1001,30946.0
2019-09-13 12:40:00,144.92,145.1,144.82,144.96,27371.0,139.1001,139.2728,139.0041,139.1385,27371.0
2019-09-13 12:50:00,144.96,145.15,144.79,145.02,29498.0,139.1385,139.3208,138.9753,139.1961,29498.0
2019-09-13 13:00:00,144.97,145.12,144.89,144.98,28930.0,139.1481,139.292,139.0713,139.1577,28930.0
2019-09-13 13:10:00,145.0,145.14,144.94,145.08,23338.0,139.1769,139.3112,139.1193,139.2536,23338.0
2019-09-13 13:20:00,145.08,145.08,144.93,145.01,17074.0,139.2536,139.2536,139.1097,139.1865,17074.0
2019-09-13 13:30:00,145.0,145.1,144.94,145.1,15433.0,139.1769,139.2728,139.1193,139.2728,15433.0
2019-09-13 13:40:00,145.05,145.06,144.84,145.0,72475.0,139.2249,139.2345,139.0233,139.1769,72475.0
2019-09-13 13:50:00,145.02,145.04,144.44,144.44,20427.0,139.1961,139.2153,138.6394,138.6394,20427.0
2019-09-13 14:00:00,144.39,144.59,144.01,144.01,15482.0,138.5914,138.7833,138.2266,138.2266,15482.0
2019-09-13 14:10:00,144.05,144.08,143.48,143.55,12869.0,138.265,138.2938,137.7179,137.7851,12869.0
2019-09-13 14:20:00,143.59,143.82,143.42,143.42,22704.0,137.8235,138.0442,137.6603,137.6603,22704.0
2019-09-13 14:30:00,143.47,143.89,143.46,143.89,22831.0,137.7083,138.1114,137.6987,138.1114,22831.0
2019-09-13 14:40:00,143.82,143.94,143.46,143.51,31686.0,138.0442,138.1594,137.6987,137.7467,31686.0
2019-09-13 14:50:00,143.53,143.83,143.44,143.79,29214.0,137.7659,138.0538,137.6795,138.0155,29214.0
2019-09-13 15:00:00,143.76,143.77,143.18,143.2,26006.0,137.9867,137.9963,137.43,137.4491,26006.0
2019-09-13 15:10:00,143.17,143.43,143.17,143.39,43835.0,137.4204,137.6699,137.4204,137.6315,43835.0
2019-09-13 15:20:00,143.4,143.72,143.38,143.69,32676.0,137.6411,137.9483,137.6219,137.9195,32676.0
2019-09-13 15:30:00,143.7,143.83,143.4,143.49,46116.0,137.9291,138.0538,137.6411,137.7275,46116.0
2019-09-13 15:40:00,143.46,143.6,143.35,143.5,70065.0,137.6987,137.8331,137.5931,137.7371,70065.0
2019-09-13 15:50:00,143.53,143.67,143.08,143.47,93847.0,137.7659,137.9003,137.334,137.7083,93847.0
2019-09-16 09:30:00,142.0,142.58,140.9,142.56,12899.0,136.2973,136.854,135.2415,136.8349,12899.0
2019-09-16 09:40:00,142.65,142.93,142.42,142.52,14630.0,136.9212,137.19,136.7005,136.7965,14630.0
2019-09-16 09:50:00,142.53,142.83,142.31,142.61,14823.0,136.8061,137.094,136.5949,136.8828,14823.0
2019-09-16 10:00:00,142.6,143.26,142.58,143.03,25721.0,136.8732,137.5067,136.854,137.286,25721.0
2019-09-16 10:10:00,143.03,143.22,142.82,143.12,31929.0,137.286,137.4683,137.0844,137.3724,31929.0
2019-09-16 10:20:00,143.12,143.5,143.05,143.25,19096.0,137.3724,137.7371,137.3052,137.4971,19096.0
2019-09-16 10:30:00,143.25,143.3,142.88,142.92,25106.0,137.4971,137.5451,137.142,137.1804,25106.0
2019-09-16 10:40:00,142.77,143.31,142.76,143.2,20561.0,137.0364,137.5547,137.0268,137.4491,20561.0
2019-09-16 10:50:00,143.22,143.87,143.21,143.55,19071.0,137.4683,138.0922,137.4587,137.7851,19071.0
2019-09-16 11:00:00,143.4,144.0,143.27,144.0,13296.0,137.6411,138.217,137.5163,138.217,13296.0
2019-09-16 11:10:00,143.95,144.01,143.61,143.83,9837.0,138.169,138.2266,137.8427,138.0538,9837.0
2019-09-16 11:20:00,143.83,143.86,143.54,143.66,12313.0,138.0538,138.0826,137.7755,137.8907,12313.0
2019-09-16 11:30:00,143.61,143.66,143.08,143.17,14982.0,137.8427,137.8907,137.334,137.4204,14982.0
2019-09-16 11:40:00,143.03,143.2,142.96,143.09,12030.0,137.286,137.4491,137.2188,137.3436,12030.0
2019-09-16 11:50:00,143.04,143.36,142.97,143.24,6206.0,137.2956,137.6027,137.2284,137.4875,6206.0
2019-09-16 12:00:00,143.18,143.52,143.17,143.42,3766.0,137.43,137.7563,137.4204,137.6603,3766.0
2019-09-16 12:10:00,143.48,143.48,143.36,143.48,7947.0,137.7179,137.7179,137.6027,137.7179,7947.0
2019-09-16 12:20:00,143.5,143.58,143.12,143.18,26862.0,137.7371,137.8139,137.3724,137.43,26862.0
2019-09-16 12:30:00,143.18,143.54,143.01,143.39,42503.0,137.43,137.7755,137.2668,137.6315,42503.0
2019-09-16 12:40:00,143.36,143.47,142.96,143.04,20910.0,137.6027,137.7083,137.2188,137.2956,20910.0
2019-09-16 12:50:00,143.07,143.16,142.89,142.95,8312.0,137.3244,137.4108,137.1516,137.2092,8312.0
2019-09-16 13:00:00,142.95,143.1,142.95,143.08,4620.0,137.2092,137.3532,137.2092,137.334,4620.0
2019-09-16 13:10:00,143.08,143.21,143.07,143.1,4800.0,137.334,137.4587,137.3244,137.3532,4800.0
2019-09-16 13:20:00,143.12,143.25,143.06,143.06,6684.0,137.3724,137.4971,137.3148,137.3148,6684.0
2019-09-16 13:30:00,143.1,143.25,143.05,143.11,8684.0,137.3532,137.4971,137.3052,137.3628,8684.0
2019-09-16 13:40:00,143.13,143.17,143.0,143.07,4000.0,137.382,137.4204,137.2572,137.3244,4000.0
2019-09-16 13:50:00,143.08,143.17,143.01,143.11,5301.0,137.334,137.4204,137.2668,137.3628,5301.0
2019-09-16 14:00:00,143.13,143.26,142.98,142.98,10597.0,137.382,137.5067,137.238,137.238,10597.0
2019-09-16 14:10:00,142.99,143.19,142.99,143.15,12175.0,137.2476,137.4395,137.2476,137.4012,12175.0
2019-09-16 14:20:00,143.16,143.16,142.99,143.09,12055.0,137.4108,137.4108,137.2476,137.3436,12055.0
2019-09-16 14:30:00,143.07,143.08,142.76,142.82,14539.0,137.3244,137.334,137.0268,137.0844,14539.0
2019-09-16 14:40:00,142.84,143.06,142.84,143.04,6589.0,137.1036,137.3148,137.1036,137.2956,6589.0
2019-09-16 14:50:00,143.05,143.14,143.01,143.11,7453.0,137.3052,137.3916,137.2668,137.3628,7453.0
2019-09-16 15:00:00,143.14,143.26,143.05,143.05,7848.0,137.3916,137.5067,137.3052,137.3052,7848.0
2019-09-16 15:10:00,143.1,143.28,143.1,143.19,11618.0,137.3532,137.5259,137.3532,137.4395,11618.0
2019-09-16 15:20:00,143.19,143.24,143.03,143.14,9779.0,137.4395,137.4875,137.286,137.3916,9779.0
2019-09-16 15:30:00,143.14,143.45,143.06,143.34,26256.0,137.3916,137.6891,137.3148,137.5835,26256.0
2019-09-16 15:40:00,143.37,143.83,143.33,143.76,34383.0,137.6123,138.0538,137.5739,137.9867,34383.0
2019-09-16 15:50:00,143.76,144.32,143.72,144.1,114384.0,137.9867,138.5242,137.9483,138.313,114384.0
2019-09-17 09:30:00,144.66,145.67,143.81,145.63,20821.0,138.8505,139.82,138.0347,139.7816,20821.0
2019-09-17 09:40:00,145.41,145.48,144.53,144.75,9771.0,139.5704,139.6376,138.7257,138.9369,9771.0
2019-09-17 09:50:00,144.75,145.68,144.7,145.57,13248.0,138.9369,139.8296,138.8889,139.724,13248.0
2019-09-17 10:00:00,145.44,145.52,144.14,144.37,8981.0,139.5992,139.676,138.3514,138.5722,8981.0
2019-09-17 10:10:00,144.28,144.56,144.16,144.5,7065.0,138.4858,138.7545,138.3706,138.6969,7065.0
2019-09-17 10:20:00,144.49,144.84,144.42,144.73,4807.0,138.6873,139.0233,138.6202,138.9177,4807.0
2019-09-17 10:30:00,145.03,145.32,144.94,145.16,9862.0,139.2057,139.484,139.1193,139.3304,9862.0
2019-09-17 10:40:00,145.15,145.4,145.1,145.33,9707.0,139.3208,139.5608,139.2728,139.4936,9707.0
2019-09-17 10:50:00,145.32,145.32,144.54,144.54,3635.0,139.484,139.484,138.7353,138.7353,3635.0
2019-09-17 11:00:00,144.56,144.86,144.55,144.73,9958.0,138.7545,139.0425,138.7449,138.9177,9958.0
2019-09-17 11:10:00,144.84,145.11,144.72,144.72,9060.0,139.0233,139.2824,138.9081,138.9081,9060.0
2019-09-17 11:20:00,144.63,144.68,144.04,144.04,12910.0,138.8217,138.8697,138.2554,138.2554,12910.0
2019-09-17 11:30:00,144.21,144.51,144.13,144.51,6688.0,138.4186,138.7065,138.3418,138.7065,6688.0
2019-09-17 11:40:00,144.45,144.56,144.27,144.39,14014.0,138.6489,138.7545,138.4762,138.5914,14014.0
2019-09-17 11:50:00,144.26,144.32,144.02,144.14,17388.0,138.4666,138.5242,138.2362,138.3514,17388.0
2019-09-17 12:00:00,144.15,144.65,144.15,144.65,12867.0,138.361,138.8409,138.361,138.8409,12867.0
2019-09-17 12:10:00,144.69,144.72,144.49,144.65,8085.0,138.8793,138.9081,138.6873,138.8409,8085.0
2019-09-17 12:20:00,144.65,144.76,144.64,144.68,4284.0,138.8409,138.9465,138.8313,138.8697,4284.0
2019-09-17 12:30:00,144.65,144.72,144.54,144.59,3517.0,138.8409,138.9081,138.7353,138.7833,3517.0
2019-09-17 12:40:00,144.57,144.64,144.56,144.56,2721.0,138.7641,138.8313,138.7545,138.7545,2721.0
2019-09-17 12:50:00,144.63,144.63,144.51,144.58,7074.0,138.8217,138.8217,138.7065,138.7737,7074.0
2019-09-17 13:00:00,144.52,144.54,144.39,144.47,5045.0,138.7161,138.7353,138.5914,138.6681,5045.0
2019-09-17 13:10:00,144.48,144.7,144.46,144.65,4790.0,138.6777,138.8889,138.6585,138.8409,4790.0
2019-09-17 13:20:00,144.64,144.64,144.36,144.36,2800.0,138.8313,138.8313,138.5626,138.5626,2800.0
2019-09-17 13:30:00,144.35,144.38,144.23,144.38,4907.0,138.553,138.5818,138.4378,138.5818,4907.0
2019-09-17 13:40:00,144.33,144.47,144.28,144.47,6481.0,138.5338,138.6681,138.4858,138.6681,6481.0
2019-09-17 13:50:00,144.5,144.55,144.31,144.37,5914.0,138.6969,138.7449,138.5146,138.5722,5914.0
2019-09-17 14:00:00,144.41,144.58,144.41,144.51,2830.0,138.6106,138.7737,138.6106,138.7065,2830.0
2019-09-17 14:10:00,144.49,144.57,144.25,144.25,3858.0,138.6873,138.7641,138.457,138.457,3858.0
2019-09-17 14:20:00,144.25,144.53,144.24,144.51,6005.0,138.457,138.7257,138.4474,138.7065,6005.0
2019-09-17 14:30:00,144.51,144.81,144.51,144.72,7959.0,138.7065,138.9945,138.7065,138.9081,7959.0
2019-09-17 14:40:00,144.73,144.98,144.71,144.92,5298.0,138.9177,139.1577,138.8985,139.1001,5298.0
2019-09-17 14:50:00,144.91,144.93,144.74,144.89,8313.0,139.0905,139.1097,138.9273,139.0713,8313.0
2019-09-17 15:00:00,144.92,145.02,144.76,144.78,31666.0,139.1001,139.1961,138.9465,138.9657,31666.0
2019-09-17 15:10:00,144.72,144.72,144.28,144.28,8589.0,138.9081,138.9081,138.4858,138.4858,8589.0
2019-09-17 15:20:00,144.31,144.36,143.99,144.12,11357.0,138.5146,138.5626,138.2074,138.3322,11357.0
2019-09-17 15:30:00,144.13,144.23,143.87,143.9,15466.0,138.3418,138.4378,138.0922,138.121,15466.0
2019-09-17 15:40:00,143.89,143.95,143.68,143.68,26292.0,138.1114,138.169,137.9099,137.9099,26292.0
2019-09-17 15:50:00,143.68,143.87,143.67,143.74,65256.0,137.9099,138.0922,137.9003,137.9675,65256.0
2019-09-18 09:30:00,143.57,143.57,142.4,142.54,9227.0,137.8043,137.8043,136.6813,136.8157,9227.0
2019-09-18 09:40:00,142.62,143.59,142.44,143.2,10690.0,136.8924,137.8235,136.7197,137.4491,10690.0
2019-09-18 09:50:00,143.22,143.39,142.46,143.14,13453.0,137.4683,137.6315,136.7389,137.3916,13453.0
2019-09-18 10:00:00,143.04,143.61,143.04,143.55,7613.0,137.2956,137.8427,137.2956,137.7851,7613.0
2019-09-18 10:10:00,143.48,143.48,143.0,143.26,10839.0,137.7179,137.7179,137.2572,137.5067,10839.0
2019-09-18 10:20:00,143.25,143.57,143.2,143.44,7322.0,137.4971,137.8043,137.4491,137.6795,7322.0
2019-09-18 10:30:00,143.44,143.5,143.31,143.37,3335.0,137.6795,137.7371,137.5547,137.6123,3335.0
2019-09-18 10:40:00,143.34,143.54,143.23,143.42,12401.0,137.5835,137.7755,137.4779,137.6603,12401.0
2019-09-18 10:50:00,143.47,143.52,142.93,143.08,11465.0,137.7083,137.7563,137.19,137.334,11465.0
2019-09-18 11:00:00,143.16,143.53,143.16,143.3,8735.0,137.4108,137.7659,137.4108,137.5451,8735.0
2019-09-18 11:10:00,143.34,143.57,143.3,143.42,9328.0,137.5835,137.8043,137.5451,137.6603,9328.0
2019-09-18 11:20:00,143.45,143.55,143.3,143.3,6937.0,137.6891,137.7851,137.5451,137.5451,6937.0
2019-09-18 11:30:00,143.38,143.51,143.28,143.5,7899.0,137.6219,137.7467,137.5259,137.7371,7899.0
2019-09-18 11:40:00,143.42,143.54,143.34,143.46,13342.0,137.6603,137.7755,137.5835,137.6987,13342.0
2019-09-18 11:50:00,143.44,143.53,143.37,143.49,11803.0,137.6795,137.7659,137.6123,137.7275,11803.0
2019-09-18 12:00:00,143.49,143.5,143.28,143.44,14100.0,137.7275,137.7371,137.5259,137.6795,14100.0
2019-09-18 12:10:00,143.44,143.45,143.33,143.37,3224.0,137.6795,137.6891,137.5739,137.6123,3224.0
2019-09-18 12:20:00,143.37,143.41,143.0,143.1,5406.0,137.6123,137.6507,137.2572,137.3532,5406.0
2019-09-18 12:30:00,143.15,143.21,142.93,143.11,3727.0,137.4012,137.4587,137.19,137.3628,3727.0
2019-09-18 12:40:00,143.05,143.25,143.05,143.19,1900.0,137.3052,137.4971,137.3052,137.4395,1900.0
2019-09-18 12:50:00,143.19,143.46,143.16,143.46,7521.0,137.4395,137.6987,137.4108,137.6987,7521.0
2019-09-18 13:00:00,143.43,143.53,143.42,143.5,5136.0,137.6699,137.7659,137.6603,137.7371,5136.0
2019-09-18 13:10:00,143.47,143.93,143.33,143.89,62235.0,137.7083,138.1498,137.5739,138.1114,62235.0
2019-09-18 13:20:00,143.86,144.04,143.75,143.88,12832.0,138.0826,138.2554,137.9771,138.1018,12832.0
2019-09-18 13:30:00,143.94,144.0,143.79,143.93,18621.0,138.1594,138.217,138.0155,138.1498,18621.0
2019-09-18 13:40:00,143.95,143.96,143.74,143.82,5400.0,138.169,138.1786,137.9675,138.0442,5400.0
2019-09-18 13:50:00,143.78,143.97,143.74,143.78,10155.0,138.0059,138.1882,137.9675,138.0059,10155.0
2019-09-18 14:00:00,143.65,144.04,143.32,143.76,56606.0,137.8811,138.2554,137.5643,137.9867,56606.0
2019-09-18 14:10:00,143.72,143.75,143.24,143.27,8086.0,137.9483,137.9771,137.4875,137.5163,8086.0
2019-09-18 14:20:00,143.21,143.44,143.02,143.23,39139.0,137.4587,137.6795,137.2764,137.4779,39139.0
2019-09-18 14:30:00,143.21,143.34,142.96,143.16,31782.0,137.4587,137.5835,137.2188,137.4108,31782.0
2019-09-18 14:40:00,143.12,143.29,142.97,143.07,6938.0,137.3724,137.5355,137.2284,137.3244,6938.0
2019-09-18 14:50:00,143.06,143.33,143.03,143.03,10590.0,137.3148,137.5739,137.286,137.286,10590.0
2019-09-18 15:00:00,143.01,143.13,142.79,143.13,10314.0,137.2668,137.382,137.0556,137.382,10314.0
2019-09-18 15:10:00,143.2,143.59,143.18,143.59,12863.0,137.4491,137.8235,137.43,137.8235,12863.0
2019-09-18 15:20:00,143.51,143.62,143.35,143.47,30652.0,137.7467,137.8523,137.5931,137.7083,30652.0
2019-09-18 15:30:00,143.46,143.97,143.34,143.9,76199.0,137.6987,138.1882,137.5835,138.121,76199.0
2019-09-18 15:40:00,143.85,143.92,143.64,143.66,26542.0,138.073,138.1402,137.8715,137.8907,26542.0
2019-09-18 15:50:00,143.67,143.75,143.5,143.71,41996.0,137.9003,137.9771,137.7371,137.9387,41996.0
2019-09-19 09:30:00,144.63,145.28,144.29,144.71,24831.0,138.8217,139.4456,138.4954,138.8985,24831.0
2019-09-19 09:40:00,144.86,145.67,144.69,145.67,8381.0,139.0425,139.82,138.8793,139.82,8381.0
2019-09-19 09:50:00,145.79,145.79,145.41,145.47,10832.0,139.9351,139.9351,139.5704,139.628,10832.0
2019-09-19 10:00:00,145.64,146.16,145.56,145.86,9109.0,139.7912,140.2903,139.7144,140.0023,9109.0
2019-09-19 10:10:00,145.85,146.39,145.61,146.39,17771.0,139.9927,140.511,139.7624,140.511,17771.0
2019-09-19 10:20:00,146.38,146.63,146.23,146.59,11450.0,140.5014,140.7414,140.3575,140.703,11450.0
2019-09-19 10:30:00,146.56,146.65,146.24,146.28,15193.0,140.6742,140.7606,140.3671,140.4055,15193.0
2019-09-19 10:40:00,146.34,146.45,146.13,146.19,12700.0,140.463,140.5686,140.2615,140.3191,12700.0
2019-09-19 10:50:00,146.28,146.28,146.02,146.1,8203.0,140.4055,140.4055,140.1559,140.2327,8203.0
2019-09-19 11:00:00,146.03,146.07,145.74,145.76,10543.0,140.1655,140.2039,139.8871,139.9063,10543.0
2019-09-19 11:10:00,145.75,145.89,145.63,145.89,7636.0,139.8967,140.0311,139.7816,140.0311,7636.0
2019-09-19 11:20:00,145.93,146.56,145.93,146.5,8522.0,140.0695,140.6742,140.0695,140.6166,8522.0
2019-09-19 11:30:00,146.5,146.74,146.45,146.54,10670.0,140.6166,140.847,140.5686,140.655,10670.0
2019-09-19 11:40:00,146.53,146.54,146.22,146.31,8746.0,140.6454,140.655,140.3479,140.4343,8746.0
2019-09-19 11:50:00,146.28,146.85,146.18,146.84,10674.0,140.4055,140.9526,140.3095,140.943,10674.0
2019-09-19 12:00:00,146.81,147.18,146.66,147.1,14523.0,140.9142,141.2693,140.7702,141.1925,14523.0
2019-09-19 12:10:00,147.12,147.15,146.91,146.95,6780.0,141.2117,141.2405,141.0102,141.0485,6780.0
2019-09-19 12:20:00,146.95,147.05,146.71,146.77,9327.0,141.0485,141.1445,140.8182,140.8758,9327.0
2019-09-19 12:30:00,146.77,147.08,146.76,147.02,9804.0,140.8758,141.1733,140.8662,141.1157,9804.0
2019-09-19 12:40:00,147.02,147.26,146.98,147.2,13858.0,141.1157,141.3461,141.0773,141.2885,13858.0
2019-09-19 12:50:00,147.22,147.25,147.09,147.17,10698.0,141.3077,141.3365,141.1829,141.2597,10698.0
2019-09-19 13:00:00,147.15,147.28,146.76,146.83,24302.0,141.2405,141.3653,140.8662,140.9334,24302.0
2019-09-19 13:10:00,146.84,147.11,146.84,147.11,8441.0,140.943,141.2021,140.943,141.2021,8441.0
2019-09-19 13:20:00,147.08,147.14,146.96,146.96,6671.0,141.1733,141.2309,141.0581,141.0581,6671.0
2019-09-19 13:30:00,146.94,146.99,146.75,146.89,7659.0,141.039,141.0869,140.8566,140.991,7659.0
2019-09-19 13:40:00,146.87,146.95,146.72,146.92,7673.0,140.9718,141.0485,140.8278,141.0198,7673.0
2019-09-19 13:50:00,146.89,146.92,146.76,146.81,8340.0,140.991,141.0198,140.8662,140.9142,8340.0
2019-09-19 14:00:00,146.81,147.05,146.79,147.05,7026.0,140.9142,141.1445,140.895,141.1445,7026.0
2019-09-19 14:10:00,147.01,147.01,146.78,146.84,7618.0,141.1061,141.1061,140.8854,140.943,7618.0
2019-09-19 14:20:00,146.85,146.91,146.71,146.83,7681.0,140.9526,141.0102,140.8182,140.9334,7681.0
2019-09-19 14:30:00,146.84,146.84,146.52,146.52,8350.0,140.943,140.943,140.6358,140.6358,8350.0
2019-09-19 14:40:00,146.49,146.51,146.36,146.44,7162.0,140.607,140.6262,140.4822,140.559,7162.0
2019-09-19 14:50:00,146.42,146.48,146.19,146.33,13134.0,140.5398,140.5974,140.3191,140.4534,13134.0
2019-09-19 15:00:00,146.37,146.41,146.28,146.32,9714.0,140.4918,140.5302,140.4055,140.4439,9714.0
2019-09-19 15:10:00,146.3,146.4,146.26,146.33,14375.0,140.4247,140.5206,140.3863,140.4534,14375.0
2019-09-19 15:20:00,146.36,146.42,146.29,146.32,12305.0,140.4822,140.5398,140.4151,140.4439,12305.0
2019-09-19 15:30:00,146.3,146.32,145.84,145.87,17612.0,140.4247,140.4439,139.9831,140.0119,17612.0
2019-09-19 15:40:00,145.86,145.98,145.58,145.68,22746.0,140.0023,140.1175,139.7336,139.8296,22746.0
2019-09-19 15:50:00,145.67,145.85,145.56,145.7,52123.0,139.82,139.9927,139.7144,139.8487,52123.0
2019-09-20 09:30:00,147.07,147.5,146.32,147.43,217667.0,141.1637,141.5765,140.4439,141.5093,217667.0
2019-09-20 09:40:00,147.3,147.3,146.83,146.97,11975.0,141.3845,141.3845,140.9334,141.0677,11975.0
2019-09-20 09:50:00,147.03,147.5,146.8,147.42,15150.0,141.1253,141.5765,140.9046,141.4997,15150.0
2019-09-20 10:00:00,147.42,148.39,147.23,148.3,106475.0,141.4997,142.4307,141.3173,142.3443,106475.0
2019-09-20 10:10:00,148.3,148.42,147.93,148.19,18671.0,142.3443,142.4595,141.9892,142.2388,18671.0
2019-09-20 10:20:00,148.19,148.39,148.05,148.3,8252.0,142.2388,142.4307,142.1044,142.3443,8252.0
2019-09-20 10:30:00,148.32,148.61,148.27,148.31,8510.0,142.3635,142.6419,142.3155,142.3539,8510.0
2019-09-20 10:40:00,148.35,148.47,148.07,148.47,11929.0,142.3923,142.5075,142.1236,142.5075,11929.0
2019-09-20 10:50:00,148.52,148.64,148.29,148.56,9340.0,142.5555,142.6707,142.3347,142.5939,9340.0
2019-09-20 11:00:00,148.59,148.63,148.22,148.33,8120.0,142.6227,142.6611,142.2675,142.3731,8120.0
2019-09-20 11:10:00,148.38,148.38,147.75,147.76,33247.0,142.4211,142.4211,141.8164,141.826,33247.0
2019-09-20 11:20:00,147.76,147.85,147.43,147.46,10753.0,141.826,141.9124,141.5093,141.5381,10753.0
2019-09-20 11:30:00,147.49,147.79,147.33,147.73,5878.0,141.5669,141.8548,141.4133,141.7972,5878.0
2019-09-20 11:40:00,147.68,147.82,147.48,147.49,16214.0,141.7492,141.8836,141.5573,141.5669,16214.0
2019-09-20 11:50:00,147.57,147.59,147.29,147.29,14229.0,141.6437,141.6628,141.3749,141.3749,14229.0
2019-09-20 12:00:00,147.29,147.31,146.9,146.97,55478.0,141.3749,141.3941,141.0006,141.0677,55478.0
2019-09-20 12:10:00,146.97,147.15,146.91,147.11,13815.0,141.0677,141.2405,141.0102,141.2021,13815.0
2019-09-20 12:20:00,147.15,147.4,147.04,147.31,14390.0,141.2405,141.4805,141.1349,141.3941,14390.0
2019-09-20 12:30:00,147.23,147.3,147.1,147.19,14758.0,141.3173,141.3845,141.1925,141.2789,14758.0
2019-09-20 12:40:00,147.15,147.44,147.0,147.26,25466.0,141.2405,141.5189,141.0965,141.3461,25466.0
2019-09-20 12:50:00,147.25,147.62,147.15,147.16,8045.0,141.3365,141.6916,141.2405,141.2501,8045.0
2019-09-20 13:00:00,147.16,147.23,147.12,147.17,14366.0,141.2501,141.3173,141.2117,141.2597,14366.0
2019-09-20 13:10:00,147.17,147.19,146.34,146.62,38324.0,141.2597,141.2789,140.463,140.7318,38324.0
2019-09-20 13:20:00,146.63,146.63,146.3,146.46,8074.0,140.7414,140.7414,140.4247,140.5782,8074.0
2019-09-20 13:30:00,146.42,146.68,146.32,146.59,18627.0,140.5398,140.7894,140.4439,140.703,18627.0
2019-09-20 13:40:00,146.59,146.66,146.25,146.31,15689.0,140.703,140.7702,140.3767,140.4343,15689.0
2019-09-20 13:50:00,146.37,146.69,146.23,146.59,18730.0,140.4918,140.799,140.3575,140.703,18730.0
2019-09-20 14:00:00,146.65,147.11,146.65,146.87,85175.0,140.7606,141.2021,140.7606,140.9718,85175.0
2019-09-20 14:10:00,146.82,146.95,146.67,146.95,24694.0,140.9238,141.0485,140.7798,141.0485,24694.0
2019-09-20 14:20:00,146.9,147.13,146.9,147.05,6122.0,141.0006,141.2213,141.0006,141.1445,6122.0
2019-09-20 14:30:00,147.08,147.21,146.98,147.2,6800.0,141.1733,141.2981,141.0773,141.2885,6800.0
2019-09-20 14:40:00,147.19,147.26,147.1,147.17,7179.0,141.2789,141.3461,141.1925,141.2597,7179.0
2019-09-20 14:50:00,147.18,147.18,146.99,147.1,7267.0,141.2693,141.2693,141.0869,141.1925,7267.0
2019-09-20 15:00:00,147.1,147.28,147.0,147.03,58934.0,141.1925,141.3653,141.0965,141.1253,58934.0
2019-09-20 15:10:00,147.02,147.3,146.98,147.26,22773.0,141.1157,141.3845,141.0773,141.3461,22773.0
2019-09-20 15:20:00,147.27,147.27,147.12,147.17,14911.0,141.3557,141.3557,141.2117,141.2597,14911.0
2019-09-20 15:30:00,147.15,147.29,146.89,147.11,33250.0,141.2405,141.3749,140.991,141.2021,33250.0
2019-09-20 15:40:00,147.13,147.18,146.92,147.15,31748.0,141.2213,141.2693,141.0198,141.2405,31748.0
2019-09-20 15:50:00,147.1,147.2,146.8,146.82,244134.0,141.1925,141.2885,140.9046,140.9238,244134.0
2019-09-23 09:30:00,146.53,146.53,145.12,145.34,23769.0,140.6454,140.6454,139.292,139.5032,23769.0
2019-09-23 09:40:00,145.22,145.83,144.81,145.62,12586.0,139.388,139.9735,138.9945,139.772,12586.0
2019-09-23 09:50:00,145.67,145.69,145.0,145.0,16778.0,139.82,139.8392,139.1769,139.1769,16778.0
2019-09-23 10:00:00,145.05,145.06,144.09,144.11,11868.0,139.2249,139.2345,138.3034,138.3226,11868.0
2019-09-23 10:10:00,144.19,144.2,143.6,143.75,23743.0,138.3994,138.409,137.8331,137.9771,23743.0
2019-09-23 10:20:00,143.78,143.8,143.19,143.47,19345.0,138.0059,138.0251,137.4395,137.7083,19345.0
2019-09-23 10:30:00,143.47,143.5,142.15,142.17,11767.0,137.7083,137.7371,136.4413,136.4605,11767.0
2019-09-23 10:40:00,142.27,142.27,140.88,141.16,38588.0,136.5565,136.5565,135.2223,135.4911,38588.0
2019-09-23 10:50:00,141.17,141.7,140.25,140.3,28102.0,135.5007,136.0094,134.6176,134.6656,28102.0
2019-09-23 11:00:00,140.37,141.31,139.93,141.07,57830.0,134.7328,135.635,134.3105,135.4047,57830.0
2019-09-23 11:10:00,141.1,141.11,140.46,140.55,23972.0,135.4335,135.4431,134.8192,134.9056,23972.0
2019-09-23 11:20:00,140.57,141.03,140.55,140.99,14271.0,134.9248,135.3663,134.9056,135.3279,14271.0
2019-09-23 11:30:00,141.04,141.09,140.81,141.04,12358.0,135.3759,135.4239,135.1551,135.3759,12358.0
2019-09-23 11:40:00,140.99,141.16,140.82,140.98,15373.0,135.3279,135.4911,135.1647,135.3183,15373.0
2019-09-23 11:50:00,140.98,141.79,140.98,141.69,12185.0,135.3183,136.0958,135.3183,135.9998,12185.0
2019-09-23 12:00:00,141.71,141.72,141.44,141.59,13358.0,136.019,136.0286,135.7598,135.9038,13358.0
2019-09-23 12:10:00,141.54,141.67,141.52,141.53,9558.0,135.8558,135.9806,135.8366,135.8462,9558.0
2019-09-23 12:20:00,141.4,141.63,141.37,141.45,16924.0,135.7214,135.9422,135.6926,135.7694,16924.0
2019-09-23 12:30:00,141.45,141.49,141.16,141.17,9363.0,135.7694,135.8078,135.4911,135.5007,9363.0
2019-09-23 12:40:00,141.17,141.17,140.67,140.79,12057.0,135.5007,135.5007,135.0208,135.1359,12057.0
2019-09-23 12:50:00,140.81,140.84,140.52,140.61,8065.0,135.1551,135.1839,134.8768,134.9632,8065.0
2019-09-23 13:00:00,140.61,140.63,140.42,140.51,15717.0,134.9632,134.9824,134.7808,134.8672,15717.0
2019-09-23 13:10:00,140.51,140.68,140.31,140.35,19514.0,134.8672,135.0304,134.6752,134.7136,19514.0
2019-09-23 13:20:00,140.33,140.8,140.02,140.75,17015.0,134.6944,135.1455,134.3969,135.0975,17015.0
2019-09-23 13:30:00,140.75,140.75,140.48,140.62,18884.0,135.0975,135.0975,134.8384,134.9728,18884.0
2019-09-23 13:40:00,140.61,140.85,140.56,140.8,33051.0,134.9632,135.1935,134.9152,135.1455,33051.0
2019-09-23 13:50:00,140.76,141.24,140.76,141.15,10574.0,135.1071,135.5679,135.1071,135.4815,10574.0
2019-09-23 14:00:00,141.16,141.7,141.11,141.57,29344.0,135.4911,136.0094,135.4431,135.8846,29344.0
2019-09-23 14:10:00,141.59,141.93,141.25,141.61,30480.0,135.9038,136.2302,135.5775,135.923,30480.0
2019-09-23 14:20:00,141.65,141.72,141.4,141.72,20246.0,135.9614,136.0286,135.7214,136.0286,20246.0
2019-09-23 14:30:00,141.67,142.31,141.66,142.21,24665.0,135.9806,136.5949,135.971,136.4989,24665.0
2019-09-23 14:40:00,142.18,142.54,142.18,142.47,18318.0,136.4701,136.8157,136.4701,136.7485,18318.0
2019-09-23 14:50:00,142.52,142.88,142.46,142.85,30049.0,136.7965,137.142,136.7389,137.1132,30049.0
2019-09-23 15:00:00,142.8,143.09,142.65,142.93,17648.0,137.0652,137.3436,136.9212,137.19,17648.0
2019-09-23 15:10:00,142.96,142.97,142.74,142.88,17574.0,137.2188,137.2284,137.0076,137.142,17574.0
2019-09-23 15:20:00,142.87,142.9,142.6,142.81,16645.0,137.1324,137.1612,136.8732,137.0748,16645.0
2019-09-23 15:30:00,142.81,143.08,142.68,143.05,24633.0,137.0748,137.334,136.95,137.3052,24633.0
2019-09-23 15:40:00,143.06,143.18,142.96,142.99,31055.0,137.3148,137.43,137.2188,137.2476,31055.0
2019-09-23 15:50:00,142.99,143.11,142.8,142.98,92542.0,137.2476,137.3628,137.0652,137.238,92542.0
2019-09-24 09:30:00,143.6,143.86,142.67,143.86,33074.0,137.8331,138.0826,136.9404,138.0826,33074.0
2019-09-24 09:40:00,143.95,144.72,143.73,144.43,38838.0,138.169,138.9081,137.9579,138.6298,38838.0
2019-09-24 09:50:00,144.35,144.53,144.02,144.28,9668.0,138.553,138.7257,138.2362,138.4858,9668.0
2019-09-24 10:00:00,144.28,144.35,143.53,143.67,24172.0,138.4858,138.553,137.7659,137.9003,24172.0
2019-09-24 10:10:00,143.66,144.7,143.48,144.59,20087.0,137.8907,138.8889,137.7179,138.7833,20087.0
2019-09-24 10:20:00,144.54,144.73,143.92,144.67,7920.0,138.7353,138.9177,138.1402,138.8601,7920.0
2019-09-24 10:30:00,144.68,144.97,144.58,144.6,20185.0,138.8697,139.1481,138.7737,138.7929,20185.0
2019-09-24 10:40:00,144.66,144.78,144.61,144.67,29829.0,138.8505,138.9657,138.8025,138.8601,29829.0
2019-09-24 10:50:00,144.77,144.77,144.15,144.15,8180.0,138.9561,138.9561,138.361,138.361,8180.0
2019-09-24 11:00:00,144.15,144.23,143.91,143.98,16229.0,138.361,138.4378,138.1306,138.1978,16229.0
2019-09-24 11:10:00,143.93,144.24,143.92,144.17,8877.0,138.1498,138.4474,138.1402,138.3802,8877.0
2019-09-24 11:20:00,144.22,144.77,144.22,144.71,17387.0,138.4282,138.9561,138.4282,138.8985,17387.0
2019-09-24 11:30:00,144.64,144.64,144.12,144.13,6432.0,138.8313,138.8313,138.3322,138.3418,6432.0
2019-09-24 11:40:00,144.12,144.17,143.8,143.94,10010.0,138.3322,138.3802,138.0251,138.1594,10010.0
2019-09-24 11:50:00,143.98,143.98,143.51,143.61,6485.0,138.1978,138.1978,137.7467,137.8427,6485.0
2019-09-24 12:00:00,143.56,143.56,143.23,143.37,7600.0,137.7947,137.7947,137.4779,137.6123,7600.0
2019-09-24 12:10:00,143.34,143.39,143.13,143.13,9567.0,137.5835,137.6315,137.382,137.382,9567.0
2019-09-24 12:20:00,143.05,143.14,142.6,142.67,10638.0,137.3052,137.3916,136.8732,136.9404,10638.0
2019-09-24 12:30:00,142.73,142.79,142.15,142.17,31229.0,136.998,137.0556,136.4413,136.4605,31229.0
2019-09-24 12:40:00,142.12,142.18,141.75,142.02,30315.0,136.4125,136.4701,136.0574,136.3165,30315.0
2019-09-24 12:50:00,142.0,142.0,140.94,141.03,64720.0,136.2973,136.2973,135.2799,135.3663,64720.0
2019-09-24 13:00:00,141.03,141.68,140.89,141.52,33351.0,135.3663,135.9902,135.2319,135.8366,33351.0
2019-09-24 13:10:00,141.52,141.64,141.35,141.53,8187.0,135.8366,135.9518,135.6734,135.8462,8187.0
2019-09-24 13:20:00,141.46,141.52,141.32,141.32,10894.0,135.779,135.8366,135.6446,135.6446,10894.0
2019-09-24 13:30:00,141.32,141.45,141.21,141.36,13211.0,135.6446,135.7694,135.5391,135.683,13211.0
2019-09-24 13:40:00,141.38,141.41,141.03,141.12,18455.0,135.7022,135.731,135.3663,135.4527,18455.0
2019-09-24 13:50:00,141.18,141.18,140.87,140.87,12743.0,135.5103,135.5103,135.2127,135.2127,12743.0
2019-09-24 14:00:00,140.9,140.91,140.4,140.48,12964.0,135.2415,135.2511,134.7616,134.8384,12964.0
2019-09-24 14:10:00,140.47,141.59,140.34,141.59,13432.0,134.8288,135.9038,134.704,135.9038,13432.0
2019-09-24 14:20:00,141.58,141.66,140.93,140.97,34048.0,135.8942,135.971,135.2703,135.3087,34048.0
2019-09-24 14:30:00,140.94,141.51,140.89,141.02,21981.0,135.2799,135.827,135.2319,135.3567,21981.0
2019-09-24 14:40:00,141.05,141.07,140.86,141.05,9282.0,135.3855,135.4047,135.2031,135.3855,9282.0
2019-09-24 14:50:00,141.06,141.36,140.89,140.96,21784.0,135.3951,135.683,135.2319,135.2991,21784.0
2019-09-24 15:00:00,140.97,141.06,140.77,140.77,13358.0,135.3087,135.3951,135.1167,135.1167,13358.0
2019-09-24 15:10:00,140.75,141.0,140.7,140.96,17825.0,135.0975,135.3375,135.0495,135.2991,17825.0
2019-09-24 15:20:00,140.96,140.96,140.55,140.74,12265.0,135.2991,135.2991,134.9056,135.0879,12265.0
2019-09-24 15:30:00,140.72,140.75,140.4,140.53,27479.0,135.0687,135.0975,134.7616,134.8864,27479.0
2019-09-24 15:40:00,140.54,140.75,140.33,140.58,51005.0,134.896,135.0975,134.6944,134.9344,51005.0
2019-09-24 15:50:00,140.62,140.71,140.19,140.32,200653.0,134.9728,135.0591,134.56,134.6848,200653.0
2019-09-25 09:30:00,140.03,140.43,139.68,140.43,61360.0,134.4065,134.7904,134.0705,134.7904,61360.0
2019-09-25 09:40:00,140.43,142.03,140.35,141.48,33145.0,134.7904,136.3261,134.7136,135.7982,33145.0
2019-09-25 09:50:00,141.41,142.0,140.72,140.89,39154.0,135.731,136.2973,135.0687,135.2319,39154.0
2019-09-25 10:00:00,140.92,141.32,139.83,140.29,23344.0,135.2607,135.6446,134.2145,134.656,23344.0
2019-09-25 10:10:00,140.28,140.54,139.72,140.47,12756.0,134.6464,134.896,134.1089,134.8288,12756.0
2019-09-25 10:20:00,140.44,141.24,140.27,140.58,8169.0,134.8,135.5679,134.6368,134.9344,8169.0
2019-09-25 10:30:00,140.55,142.01,140.48,141.58,24565.0,134.9056,136.3069,134.8384,135.8942,24565.0
2019-09-25 10:40:00,141.49,142.52,141.33,142.31,47848.0,135.8078,136.7965,135.6542,136.5949,47848.0
2019-09-25 10:50:00,142.36,143.56,142.26,143.49,34638.0,136.6429,137.7947,136.5469,137.7275,34638.0
2019-09-25 11:00:00,143.48,144.12,143.38,144.12,31181.0,137.7179,138.3322,137.6219,138.3322,31181.0
2019-09-25 11:10:00,144.14,144.4,143.47,143.49,35849.0,138.3514,138.601,137.7083,137.7275,35849.0
2019-09-25 11:20:00,143.56,143.96,143.52,143.53,13927.0,137.7947,138.1786,137.7563,137.7659,13927.0
2019-09-25 11:30:00,143.46,143.61,143.3,143.59,11205.0,137.6987,137.8427,137.5451,137.8235,11205.0
2019-09-25 11:40:00,143.68,144.78,143.68,144.06,56942.0,137.9099,138.9657,137.9099,138.2746,56942.0
2019-09-25 11:50:00,143.99,144.15,143.61,144.11,15052.0,138.2074,138.361,137.8427,138.3226,15052.0
2019-09-25 12:00:00,144.06,144.33,143.8,143.8,18848.0,138.2746,138.5338,138.0251,138.0251,18848.0
2019-09-25 12:10:00,143.83,143.97,143.37,143.88,35826.0,138.0538,138.1882,137.6123,138.1018,35826.0
2019-09-25 12:20:00,143.91,144.17,143.87,143.99,13288.0,138.1306,138.3802,138.0922,138.2074,13288.0
2019-09-25 12:30:00,143.97,144.09,143.82,143.84,10224.0,138.1882,138.3034,138.0442,138.0634,10224.0
2019-09-25 12:40:00,143.86,143.9,143.51,143.68,11789.0,138.0826,138.121,137.7467,137.9099,11789.0
2019-09-25 12:50:00,143.66,143.66,143.34,143.41,20944.0,137.8907,137.8907,137.5835,137.6507,20944.0
2019-09-25 13:00:00,143.47,143.51,143.23,143.35,7414.0,137.7083,137.7467,137.4779,137.5931,7414.0
2019-09-25 13:10:00,143.31,143.4,143.01,143.01,7018.0,137.5547,137.6411,137.2668,137.2668,7018.0
2019-09-25 13:20:00,143.03,143.27,142.92,143.0,30169.0,137.286,137.5163,137.1804,137.2572,30169.0
2019-09-25 13:30:00,143.0,143.16,142.94,143.1,12233.0,137.2572,137.4108,137.1996,137.3532,12233.0
2019-09-25 13:40:00,143.1,143.13,142.98,143.0,19004.0,137.3532,137.382,137.238,137.2572,19004.0
2019-09-25 13:50:00,143.06,143.41,143.04,143.36,9291.0,137.3148,137.6507,137.2956,137.6027,9291.0
2019-09-25 14:00:00,143.36,143.52,143.29,143.52,17772.0,137.6027,137.7563,137.5355,137.7563,17772.0
2019-09-25 14:10:00,143.61,143.81,143.3,143.33,30719.0,137.8427,138.0347,137.5451,137.5739,30719.0
2019-09-25 14:20:00,143.28,143.28,142.99,143.06,6277.0,137.5259,137.5259,137.2476,137.3148,6277.0
2019-09-25 14:30:00,142.95,143.23,142.63,143.21,29582.0,137.2092,137.4779,136.902,137.4587,29582.0
2019-09-25 14:40:00,143.21,143.45,143.14,143.35,6759.0,137.4587,137.6891,137.3916,137.5931,6759.0
2019-09-25 14:50:00,143.39,143.51,143.33,143.38,8470.0,137.6315,137.7467,137.5739,137.6219,8470.0
2019-09-25 15:00:00,143.33,143.33,142.7,142.76,19724.0,137.5739,137.5739,136.9692,137.0268,19724.0
2019-09-25 15:10:00,142.81,142.84,142.34,142.37,35574.0,137.0748,137.1036,136.6237,136.6525,35574.0
2019-09-25 15:20:00,142.35,142.47,142.11,142.11,44635.0,136.6333,136.7485,136.4029,136.4029,44635.0
2019-09-25 15:30:00,142.14,142.22,141.87,141.9,103016.0,136.4317,136.5085,136.1726,136.2014,103016.0
2019-09-25 15:40:00,141.91,142.4,141.88,142.37,50842.0,136.211,136.6813,136.1822,136.6525,50842.0
2019-09-25 15:50:00,142.38,142.44,142.16,142.3,64020.0,136.6621,136.7197,136.4509,136.5853,64020.0
2019-09-26 09:30:00,142.88,143.13,142.02,142.1,37776.0,137.142,137.382,136.3165,136.3933,37776.0
2019-09-26 09:40:00,142.0,142.85,141.73,142.71,9512.0,136.2973,137.1132,136.0382,136.9788,9512.0
2019-09-26 09:50:00,142.72,142.78,142.0,142.02,9059.0,136.9884,137.046,136.2973,136.3165,9059.0
2019-09-26 10:00:00,142.09,142.13,141.46,141.71,27474.0,136.3837,136.4221,135.779,136.019,27474.0
2019-09-26 10:10:00,141.62,141.62,140.66,140.97,12356.0,135.9326,135.9326,135.0112,135.3087,12356.0
2019-09-26 10:20:00,140.99,140.99,140.43,140.92,27239.0,135.3279,135.3279,134.7904,135.2607,27239.0
2019-09-26 10:30:00,140.81,141.17,140.66,141.17,11804.0,135.1551,135.5007,135.0112,135.5007,11804.0
2019-09-26 10:40:00,141.4,141.46,140.9,140.9,10483.0,135.7214,135.779,135.2415,135.2415,10483.0
2019-09-26 10:50:00,140.85,140.85,139.97,140.11,12244.0,135.1935,135.1935,134.3489,134.4832,12244.0
2019-09-26 11:00:00,140.14,140.32,139.89,140.1,37158.0,134.512,134.6848,134.2721,134.4736,37158.0
2019-09-26 11:10:00,140.2,140.49,140.01,140.17,5543.0,134.5696,134.848,134.3873,134.5408,5543.0
2019-09-26 11:20:00,140.07,140.07,139.42,139.67,15200.0,134.4448,134.4448,133.821,134.0609,15200.0
2019-09-26 11:30:00,139.68,139.8,138.92,139.11,31403.0,134.0705,134.1857,133.341,133.5234,31403.0
2019-09-26 11:40:00,139.09,139.09,137.9,138.16,77489.0,133.5042,133.5042,132.362,132.6116,77489.0
2019-09-26 11:50:00,138.27,138.29,137.71,138.02,25735.0,132.7171,132.7363,132.1796,132.4772,25735.0
2019-09-26 12:00:00,138.08,138.44,137.85,138.36,14142.0,132.5348,132.8803,132.314,132.8035,14142.0
2019-09-26 12:10:00,138.31,138.73,138.2,138.73,38284.0,132.7555,133.1587,132.6499,133.1587,38284.0
2019-09-26 12:20:00,138.81,139.58,138.81,139.34,11291.0,133.2354,133.9745,133.2354,133.7442,11291.0
2019-09-26 12:30:00,139.33,139.72,139.29,139.63,81967.0,133.7346,134.1089,133.6962,134.0225,81967.0
2019-09-26 12:40:00,139.59,139.7,139.51,139.57,11230.0,133.9841,134.0897,133.9073,133.9649,11230.0
2019-09-26 12:50:00,139.53,139.85,139.37,139.85,11808.0,133.9265,134.2337,133.773,134.2337,11808.0
2019-09-26 13:00:00,139.88,140.03,139.85,139.92,9731.0,134.2625,134.4065,134.2337,134.3009,9731.0
2019-09-26 13:10:00,139.88,139.88,139.44,139.54,22286.0,134.2625,134.2625,133.8401,133.9361,22286.0
2019-09-26 13:20:00,139.56,139.64,139.49,139.51,6196.0,133.9553,134.0321,133.8881,133.9073,6196.0
2019-09-26 13:30:00,139.53,139.63,139.23,139.6,10734.0,133.9265,134.0225,133.6386,133.9937,10734.0
2019-09-26 13:40:00,139.64,139.94,139.57,139.82,7002.0,134.0321,134.3201,133.9649,134.2049,7002.0
2019-09-26 13:50:00,139.8,140.08,139.71,140.08,34232.0,134.1857,134.4544,134.0993,134.4544,34232.0
2019-09-26 14:00:00,140.12,140.37,139.94,140.37,9985.0,134.4928,134.7328,134.3201,134.7328,9985.0
2019-09-26 14:10:00,140.37,140.37,140.2,140.31,7143.0,134.7328,134.7328,134.5696,134.6752,7143.0
2019-09-26 14:20:00,140.33,140.43,139.73,139.79,5633.0,134.6944,134.7904,134.1185,134.1761,5633.0
2019-09-26 14:30:00,139.76,139.87,139.66,139.87,10961.0,134.1473,134.2529,134.0513,134.2529,10961.0
2019-09-26 14:40:00,139.82,139.83,139.65,139.83,5405.0,134.2049,134.2145,134.0417,134.2145,5405.0
2019-09-26 14:50:00,139.81,140.1,139.78,139.83,15627.0,134.1953,134.4736,134.1665,134.2145,15627.0
2019-09-26 15:00:00,139.86,139.93,139.52,139.86,18303.0,134.2433,134.3105,133.9169,134.2433,18303.0
2019-09-26 15:10:00,139.83,139.95,139.8,139.89,10173.0,134.2145,134.3297,134.1857,134.2721,10173.0
2019-09-26 15:20:00,139.88,140.02,139.79,139.86,13368.0,134.2625,134.3969,134.1761,134.2433,13368.0
2019-09-26 15:30:00,139.86,140.05,139.72,139.72,28423.0,134.2433,134.4257,134.1089,134.1089,28423.0
2019-09-26 15:40:00,139.7,139.71,139.31,139.57,32752.0,134.0897,134.0993,133.7154,133.9649,32752.0
2019-09-26 15:50:00,139.56,139.56,139.04,139.23,99756.0,133.9553,133.9553,133.4562,133.6386,99756.0
2019-09-27 09:30:00,139.71,139.71,134.5,136.15,121382.0,134.0993,134.0993,129.0985,130.6823,121382.0
2019-09-27 09:40:00,135.91,137.53,134.25,137.0,101561.0,130.4519,132.0069,128.8586,131.4981,101561.0
2019-09-27 09:50:00,137.05,138.05,136.23,136.4,136932.0,131.5461,132.506,130.7591,130.9222,136932.0
2019-09-27 10:00:00,136.33,136.95,135.62,136.62,59556.0,130.855,131.4501,130.1736,131.1334,59556.0
2019-09-27 10:10:00,136.66,136.92,135.95,136.31,50604.0,131.1718,131.4214,130.4903,130.8358,50604.0
2019-09-27 10:20:00,136.33,137.38,136.25,136.68,83952.0,130.855,131.8629,130.7783,131.191,83952.0
2019-09-27 10:30:00,136.63,136.79,134.86,135.55,120130.0,131.143,131.2966,129.4441,130.1064,120130.0
2019-09-27 10:40:00,135.59,136.17,135.57,135.7,36714.0,130.1448,130.7015,130.1256,130.2503,36714.0
2019-09-27 10:50:00,135.84,135.99,135.34,135.91,33665.0,130.3847,130.5287,129.9048,130.4519,33665.0
2019-09-27 11:00:00,135.92,136.19,131.39,134.41,564906.0,130.4615,130.7207,126.1134,129.0122,564906.0
2019-09-27 11:10:00,134.45,135.93,133.65,135.34,208238.0,129.0505,130.4711,128.2827,129.9048,208238.0
2019-09-27 11:20:00,135.51,136.76,135.28,135.64,167112.0,130.068,131.2678,129.8472,130.1928,167112.0
2019-09-27 11:30:00,135.69,136.16,134.83,135.31,92212.0,130.2407,130.6919,129.4153,129.876,92212.0
2019-09-27 11:40:00,135.44,136.03,135.38,135.83,49033.0,130.0008,130.5671,129.9432,130.3751,49033.0
2019-09-27 11:50:00,135.82,136.16,135.71,136.03,49455.0,130.3655,130.6919,130.2599,130.5671,49455.0
2019-09-27 12:00:00,136.06,136.23,135.51,135.95,15926.0,130.5959,130.7591,130.068,130.4903,15926.0
2019-09-27 12:10:00,136.02,136.45,135.91,136.0,49140.0,130.5575,130.9702,130.4519,130.5383,49140.0
2019-09-27 12:20:00,135.97,136.29,135.78,136.14,12660.0,130.5095,130.8167,130.3271,130.6727,12660.0
2019-09-27 12:30:00,136.09,136.09,135.45,135.73,22516.0,130.6247,130.6247,130.0104,130.2791,22516.0
2019-09-27 12:40:00,135.68,135.74,134.97,135.11,16094.0,130.2311,130.2887,129.5497,129.684,16094.0
2019-09-27 12:50:00,135.16,135.19,134.49,134.58,16148.0,129.732,129.7608,129.0889,129.1753,16148.0
2019-09-27 13:00:00,134.52,134.78,134.46,134.65,36609.0,129.1177,129.3673,129.0601,129.2425,36609.0
2019-09-27 13:10:00,134.65,134.77,134.22,134.32,14062.0,129.2425,129.3577,128.8298,128.9258,14062.0
2019-09-27 13:20:00,134.23,134.61,133.7,134.52,93150.0,128.8394,129.2041,128.3307,129.1177,93150.0
2019-09-27 13:30:00,134.54,134.57,133.91,133.93,10040.0,129.1369,129.1657,128.5322,128.5514,10040.0
2019-09-27 13:40:00,133.99,134.2,133.86,134.04,11671.0,128.609,128.8106,128.4842,128.657,11671.0
2019-09-27 13:50:00,134.03,134.24,133.79,134.22,19425.0,128.6474,128.849,128.417,128.8298,19425.0
2019-09-27 14:00:00,134.26,134.26,133.86,134.04,16575.0,128.8682,128.8682,128.4842,128.657,16575.0
2019-09-27 14:10:00,134.02,134.33,133.9,133.95,23489.0,128.6378,128.9354,128.5226,128.5706,23489.0
2019-09-27 14:20:00,133.95,134.73,133.95,134.73,18253.0,128.5706,129.3193,128.5706,129.3193,18253.0
2019-09-27 14:30:00,134.74,134.74,134.17,134.24,16220.0,129.3289,129.3289,128.7818,128.849,16220.0
2019-09-27 14:40:00,134.26,134.58,134.26,134.29,14191.0,128.8682,129.1753,128.8682,128.897,14191.0
2019-09-27 14:50:00,134.29,134.39,133.95,134.16,56628.0,128.897,128.993,128.5706,128.7722,56628.0
2019-09-27 15:00:00,134.16,134.24,133.91,134.0,47621.0,128.7722,128.849,128.5322,128.6186,47621.0
2019-09-27 15:10:00,133.99,134.15,133.97,134.0,61566.0,128.609,128.7626,128.5898,128.6186,61566.0
2019-09-27 15:20:00,134.01,134.7,134.0,134.26,31502.0,128.6282,129.2905,128.6186,128.8682,31502.0
2019-09-27 15:30:00,134.24,134.43,134.12,134.43,31754.0,128.849,129.0313,128.7338,129.0313,31754.0
2019-09-27 15:40:00,134.41,134.98,134.38,134.98,52025.0,129.0122,129.5593,128.9834,129.5593,52025.0
2019-09-27 15:50:00,135.0,135.54,135.0,135.5,170953.0,129.5785,130.0968,129.5785,130.0584,170953.0
2019-09-30 09:30:00,135.0,135.92,134.97,135.44,68060.0,129.5785,130.4615,129.5497,130.0008,68060.0
2019-09-30 09:40:00,135.65,135.67,134.97,135.09,16663.0,130.2024,130.2215,129.5497,129.6648,16663.0
2019-09-30 09:50:00,135.15,135.65,135.09,135.46,47313.0,129.7224,130.2024,129.6648,130.02,47313.0
2019-09-30 10:00:00,135.37,135.84,135.24,135.81,44754.0,129.9336,130.3847,129.8088,130.3559,44754.0
2019-09-30 10:10:00,135.84,136.75,135.79,136.55,128243.0,130.3847,131.2582,130.3367,131.0662,128243.0
2019-09-30 10:20:00,136.53,136.75,136.07,136.07,21002.0,131.047,131.2582,130.6055,130.6055,21002.0
2019-09-30 10:30:00,136.13,136.19,135.54,135.69,32921.0,130.6631,130.7207,130.0968,130.2407,32921.0
2019-09-30 10:40:00,135.67,136.17,135.67,136.17,30117.0,130.2215,130.7015,130.2215,130.7015,30117.0
2019-09-30 10:50:00,136.17,136.32,136.08,136.2,19500.0,130.7015,130.8454,130.6151,130.7303,19500.0
2019-09-30 11:00:00,136.25,136.45,135.89,136.45,51327.0,130.7783,130.9702,130.4327,130.9702,51327.0
2019-09-30 11:10:00,136.43,136.55,136.32,136.42,15444.0,130.951,131.0662,130.8454,130.9414,15444.0
2019-09-30 11:20:00,136.42,137.0,136.42,136.93,14067.0,130.9414,131.4981,130.9414,131.4309,14067.0
2019-09-30 11:30:00,136.92,137.04,136.73,136.98,15918.0,131.4214,131.5365,131.239,131.4789,15918.0
2019-09-30 11:40:00,136.9,137.17,136.5,136.6,11619.0,131.4022,131.6613,131.0182,131.1142,11619.0
2019-09-30 11:50:00,136.58,136.68,136.46,136.68,5943.0,131.095,131.191,130.9798,131.191,5943.0
2019-09-30 12:00:00,136.71,136.89,136.68,136.8,12178.0,131.2198,131.3926,131.191,131.3062,12178.0
2019-09-30 12:10:00,136.8,136.96,136.68,136.96,18457.0,131.3062,131.4597,131.191,131.4597,18457.0
2019-09-30 12:20:00,136.96,137.17,136.92,137.02,12495.0,131.4597,131.6613,131.4214,131.5173,12495.0
2019-09-30 12:30:00,137.08,137.91,137.06,137.75,54899.0,131.5749,132.3716,131.5557,132.218,54899.0
2019-09-30 12:40:00,137.82,137.99,137.68,137.7,19878.0,132.2852,132.4484,132.1508,132.17,19878.0
2019-09-30 12:50:00,137.65,137.85,137.6,137.78,28571.0,132.122,132.314,132.074,132.2468,28571.0
2019-09-30 13:00:00,137.79,137.85,137.58,137.6,9582.0,132.2564,132.314,132.0548,132.074,9582.0
2019-09-30 13:10:00,137.6,137.69,137.54,137.54,7310.0,132.074,132.1604,132.0165,132.0165,7310.0
2019-09-30 13:20:00,137.54,137.61,137.48,137.58,7022.0,132.0165,132.0836,131.9589,132.0548,7022.0
2019-09-30 13:30:00,137.58,137.62,137.48,137.58,5665.0,132.0548,132.0932,131.9589,132.0548,5665.0
2019-09-30 13:40:00,137.54,137.57,137.34,137.34,9158.0,132.0165,132.0452,131.8245,131.8245,9158.0
2019-09-30 13:50:00,137.38,137.41,137.07,137.1,11662.0,131.8629,131.8917,131.5653,131.5941,11662.0
2019-09-30 14:00:00,137.11,137.11,136.75,136.78,17150.0,131.6037,131.6037,131.2582,131.287,17150.0
2019-09-30 14:10:00,136.78,136.81,136.41,136.49,14177.0,131.287,131.3158,130.9318,131.0086,14177.0
2019-09-30 14:20:00,136.5,136.91,136.5,136.8,18760.0,131.0182,131.4118,131.0182,131.3062,18760.0
2019-09-30 14:30:00,136.75,136.77,136.48,136.48,19564.0,131.2582,131.2774,130.999,130.999,19564.0
2019-09-30 14:40:00,136.49,136.59,136.42,136.45,11180.0,131.0086,131.1046,130.9414,130.9702,11180.0
2019-09-30 14:50:00,136.42,137.04,136.37,136.81,168723.0,130.9414,131.5365,130.8934,131.3158,168723.0
2019-09-30 15:00:00,136.77,136.8,136.37,136.44,59165.0,131.2774,131.3062,130.8934,130.9606,59165.0
2019-09-30 15:10:00,136.51,137.05,136.46,136.93,53474.0,131.0278,131.5461,130.9798,131.4309,53474.0
2019-09-30 15:20:00,136.95,136.96,136.75,136.87,11424.0,131.4501,131.4597,131.2582,131.3734,11424.0
2019-09-30 15:30:00,136.86,136.94,136.74,136.81,29060.0,131.3638,131.4405,131.2486,131.3158,29060.0
2019-09-30 15:40:00,136.79,136.83,136.49,136.55,27959.0,131.2966,131.335,131.0086,131.0662,27959.0
2019-09-30 15:50:00,136.6,136.85,136.55,136.66,108478.0,131.1142,131.3542,131.0662,131.1718,108478.0
2019-10-01 09:30:00,137.44,137.47,136.08,136.71,73007.0,131.9205,131.9493,130.6151,131.2198,73007.0
2019-10-01 09:40:00,136.51,137.42,136.05,136.95,71536.0,131.0278,131.9013,130.5863,131.4501,71536.0
2019-10-01 09:50:00,136.89,138.4,136.75,138.15,85924.0,131.3926,132.8419,131.2582,132.602,85924.0
2019-10-01 10:00:00,137.97,138.04,137.29,137.59,60947.0,132.4292,132.4964,131.7765,132.0644,60947.0
2019-10-01 10:10:00,137.56,137.88,136.95,137.48,27825.0,132.0356,132.3428,131.4501,131.9589,27825.0
2019-10-01 10:20:00,137.33,137.33,136.72,136.91,14830.0,131.8149,131.8149,131.2294,131.4118,14830.0
2019-10-01 10:30:00,137.0,137.8,136.94,137.74,49274.0,131.4981,132.266,131.4405,132.2084,49274.0
2019-10-01 10:40:00,137.75,137.78,136.63,136.67,11942.0,132.218,132.2468,131.143,131.1814,11942.0
2019-10-01 10:50:00,136.6,136.89,136.56,136.68,11855.0,131.1142,131.3926,131.0758,131.191,11855.0
2019-10-01 11:00:00,136.65,136.65,136.22,136.5,20521.0,131.1622,131.1622,130.7495,131.0182,20521.0
2019-10-01 11:10:00,136.46,136.66,136.19,136.66,20422.0,130.9798,131.1718,130.7207,131.1718,20422.0
2019-10-01 11:20:00,136.83,137.27,136.75,136.99,14208.0,131.335,131.7573,131.2582,131.4885,14208.0
2019-10-01 11:30:00,136.99,137.13,136.94,137.0,11770.0,131.4885,131.6229,131.4405,131.4981,11770.0
2019-10-01 11:40:00,136.97,137.06,136.6,136.65,11144.0,131.4693,131.5557,131.1142,131.1622,11144.0
2019-10-01 11:50:00,136.6,137.08,136.51,137.08,20229.0,131.1142,131.5749,131.0278,131.5749,20229.0
2019-10-01 12:00:00,137.0,137.01,136.74,136.9,10942.0,131.4981,131.5077,131.2486,131.4022,10942.0
2019-10-01 12:10:00,136.85,136.87,136.47,136.49,6028.0,131.3542,131.3734,130.9894,131.0086,6028.0
2019-10-01 12:20:00,136.54,136.63,136.43,136.54,5076.0,131.0566,131.143,130.951,131.0566,5076.0
2019-10-01 12:30:00,136.48,136.66,136.19,136.19,13853.0,130.999,131.1718,130.7207,130.7207,13853.0
2019-10-01 12:40:00,136.25,136.32,136.18,136.19,2429.0,130.7783,130.8454,130.7111,130.7207,2429.0
2019-10-01 12:50:00,136.21,136.24,135.99,135.99,4578.0,130.7399,130.7687,130.5287,130.5287,4578.0
2019-10-01 13:00:00,136.04,136.06,135.89,135.98,7322.0,130.5767,130.5959,130.4327,130.5191,7322.0
2019-10-01 13:10:00,135.9,135.91,135.38,135.42,12083.0,130.4423,130.4519,129.9432,129.9816,12083.0
2019-10-01 13:20:00,135.39,135.71,135.37,135.67,9428.0,129.9528,130.2599,129.9336,130.2215,9428.0
2019-10-01 13:30:00,135.61,135.68,135.45,135.68,5240.0,130.164,130.2311,130.0104,130.2311,5240.0
2019-10-01 13:40:00,135.69,135.95,135.68,135.9,15162.0,130.2407,130.4903,130.2311,130.4423,15162.0
2019-10-01 13:50:00,135.9,136.02,135.75,135.76,9121.0,130.4423,130.5575,130.2983,130.3079,9121.0
2019-10-01 14:00:00,135.83,135.84,135.45,135.45,14495.0,130.3751,130.3847,130.0104,130.0104,14495.0
2019-10-01 14:10:00,135.47,135.86,135.47,135.73,7930.0,130.0296,130.4039,130.0296,130.2791,7930.0
2019-10-01 14:20:00,135.74,135.83,135.65,135.69,12298.0,130.2887,130.3751,130.2024,130.2407,12298.0
2019-10-01 14:30:00,135.78,136.08,135.78,136.06,8646.0,130.3271,130.6151,130.3271,130.5959,8646.0
2019-10-01 14:40:00,136.08,136.28,136.06,136.14,10120.0,130.6151,130.8071,130.5959,130.6727,10120.0
2019-10-01 14:50:00,136.16,136.26,135.98,136.23,21184.0,130.6919,130.7879,130.5191,130.7591,21184.0
2019-10-01 15:00:00,136.18,136.38,135.94,136.32,20431.0,130.7111,130.903,130.4807,130.8454,20431.0
2019-10-01 15:10:00,136.36,136.36,135.95,136.13,22944.0,130.8838,130.8838,130.4903,130.6631,22944.0
2019-10-01 15:20:00,136.11,136.52,136.06,136.52,9682.0,130.6439,131.0374,130.5959,131.0374,9682.0
2019-10-01 15:30:00,136.5,136.52,136.02,136.02,19939.0,131.0182,131.0374,130.5575,130.5575,19939.0
2019-10-01 15:40:00,136.05,136.37,135.92,136.3,63326.0,130.5863,130.8934,130.4615,130.8262,63326.0
2019-10-01 15:50:00,136.28,136.32,135.79,135.8,123978.0,130.8071,130.8454,130.3367,130.3463,123978.0
2019-10-02 09:30:00,134.63,135.61,134.3,134.91,58829.0,129.2233,130.164,128.9066,129.4921,58829.0
2019-10-02 09:40:00,134.71,135.18,134.35,134.9,52246.0,129.3001,129.7512,128.9546,129.4825,52246.0
2019-10-02 09:50:00,134.83,134.91,134.1,134.47,32238.0,129.4153,129.4921,128.7146,129.0697,32238.0
2019-10-02 10:00:00,134.46,134.8,134.18,134.61,53357.0,129.0601,129.3865,128.7914,129.2041,53357.0
2019-10-02 10:10:00,134.72,134.72,134.39,134.4,40073.0,129.3097,129.3097,128.993,129.0026,40073.0
2019-10-02 10:20:00,134.39,134.55,134.07,134.29,22845.0,128.993,129.1465,128.6858,128.897,22845.0
2019-10-02 10:30:00,134.26,134.74,134.17,134.24,27713.0,128.8682,129.3289,128.7818,128.849,27713.0
2019-10-02 10:40:00,134.24,134.63,134.24,134.39,28083.0,128.849,129.2233,128.849,128.993,28083.0
2019-10-02 10:50:00,134.39,134.47,134.2,134.37,49766.0,128.993,129.0697,128.8106,128.9738,49766.0
2019-10-02 11:00:00,134.37,134.83,134.36,134.66,35010.0,128.9738,129.4153,128.9642,129.2521,35010.0
2019-10-02 11:10:00,134.66,134.74,134.3,134.5,23219.0,129.2521,129.3289,128.9066,129.0985,23219.0
2019-10-02 11:20:00,134.5,134.56,134.2,134.38,23994.0,129.0985,129.1561,128.8106,128.9834,23994.0
2019-10-02 11:30:00,134.38,134.41,133.8,134.08,20291.0,128.9834,129.0122,128.4266,128.6954,20291.0
2019-10-02 11:40:00,134.09,134.37,133.98,134.18,31420.0,128.705,128.9738,128.5994,128.7914,31420.0
2019-10-02 11:50:00,134.22,134.46,134.14,134.41,17876.0,128.8298,129.0601,128.753,129.0122,17876.0
2019-10-02 12:00:00,134.43,134.52,134.02,134.05,51570.0,129.0313,129.1177,128.6378,128.6666,51570.0
2019-10-02 12:10:00,134.07,134.07,133.4,133.4,33706.0,128.6858,128.6858,128.0427,128.0427,33706.0
2019-10-02 12:20:00,133.42,133.44,133.05,133.21,27337.0,128.0619,128.0811,127.7068,127.8603,27337.0
2019-10-02 12:30:00,133.25,133.58,132.89,132.94,24294.0,127.8987,128.2155,127.5532,127.6012,24294.0
2019-10-02 12:40:00,132.9,132.98,132.68,132.68,21797.0,127.5628,127.6396,127.3516,127.3516,21797.0
2019-10-02 12:50:00,132.68,132.71,132.19,132.44,43661.0,127.3516,127.3804,126.8813,127.1213,43661.0
2019-10-02 13:00:00,132.47,132.6,132.3,132.43,33995.0,127.1501,127.2748,126.9869,127.1117,33995.0
2019-10-02 13:10:00,132.43,132.81,132.25,132.47,51447.0,127.1117,127.4764,126.9389,127.1501,51447.0
2019-10-02 13:20:00,132.45,132.52,132.09,132.21,16602.0,127.1309,127.1981,126.7853,126.9005,16602.0
2019-10-02 13:30:00,132.15,132.29,131.85,131.93,15632.0,126.8429,126.9773,126.555,126.6317,15632.0
2019-10-02 13:40:00,131.92,131.92,131.4,131.44,20404.0,126.6221,126.6221,126.123,126.1614,20404.0
2019-10-02 13:50:00,131.42,131.45,131.17,131.31,26195.0,126.1422,126.171,125.9023,126.0366,26195.0
2019-10-02 14:00:00,131.31,131.6,131.15,131.55,17147.0,126.0366,126.315,125.8831,126.267,17147.0
2019-10-02 14:10:00,131.59,131.59,131.08,131.13,18447.0,126.3054,126.3054,125.8159,125.8639,18447.0
2019-10-02 14:20:00,131.13,131.2,130.89,130.91,33903.0,125.8639,125.9311,125.6335,125.6527,33903.0
2019-10-02 14:30:00,130.94,131.28,130.79,131.11,42726.0,125.6815,126.0079,125.5375,125.8447,42726.0
2019-10-02 14:40:00,131.13,131.49,131.07,131.39,19974.0,125.8639,126.2094,125.8063,126.1134,19974.0
2019-10-02 14:50:00,131.35,131.38,131.25,131.33,16897.0,126.075,126.1038,125.9791,126.0558,16897.0
2019-10-02 15:00:00,131.39,131.58,131.24,131.52,32517.0,126.1134,126.2958,125.9695,126.2382,32517.0
2019-10-02 15:10:00,131.55,131.68,131.24,131.29,17375.0,126.267,126.3918,125.9695,126.0174,17375.0
2019-10-02 15:20:00,131.26,131.36,131.14,131.33,57777.0,125.9887,126.0846,125.8735,126.0558,57777.0
2019-10-02 15:30:00,131.39,131.61,131.26,131.43,59533.0,126.1134,126.3246,125.9887,126.1518,59533.0
2019-10-02 15:40:00,131.45,131.48,130.75,130.77,68008.0,126.171,126.1998,125.4991,125.5183,68008.0
2019-10-02 15:50:00,130.75,131.05,130.54,131.01,225547.0,125.4991,125.7871,125.2976,125.7487,225547.0
2019-10-03 09:30:00,131.07,132.27,130.75,131.28,25606.0,125.8063,126.9581,125.4991,126.0079,25606.0
2019-10-03 09:40:00,131.13,131.47,130.79,130.84,16865.0,125.8639,126.1902,125.5375,125.5855,16865.0
2019-10-03 09:50:00,130.89,131.08,130.41,130.81,37251.0,125.6335,125.8159,125.1728,125.5567,37251.0
2019-10-03 10:00:00,130.46,130.71,128.55,129.04,37890.0,125.2208,125.4607,123.3875,123.8578,37890.0
2019-10-03 10:10:00,129.15,129.9,129.09,129.9,38459.0,123.9634,124.6833,123.9058,124.6833,38459.0
2019-10-03 10:20:00,129.89,130.36,129.8,130.16,37344.0,124.6737,125.1248,124.5873,124.9328,37344.0
2019-10-03 10:30:00,130.24,130.63,130.01,130.41,21641.0,125.0096,125.384,124.7889,125.1728,21641.0
2019-10-03 10:40:00,130.42,130.42,130.07,130.07,20523.0,125.1824,125.1824,124.8464,124.8464,20523.0
2019-10-03 10:50:00,130.1,130.65,129.91,130.62,52238.0,124.8752,125.4032,124.6929,125.3744,52238.0
2019-10-03 11:00:00,130.57,131.12,130.54,130.77,45426.0,125.3264,125.8543,125.2976,125.5183,45426.0
2019-10-03 11:10:00,130.73,131.56,130.59,131.47,55227.0,125.4799,126.2766,125.3456,126.1902,55227.0
2019-10-03 11:20:00,131.47,131.75,130.71,130.71,30917.0,126.1902,126.459,125.4607,125.4607,30917.0
2019-10-03 11:30:00,130.77,130.92,130.61,130.73,14520.0,125.5183,125.6623,125.3648,125.4799,14520.0
2019-10-03 11:40:00,130.69,130.9,130.67,130.75,16041.0,125.4415,125.6431,125.4223,125.4991,16041.0
2019-10-03 11:50:00,130.79,131.35,130.79,131.24,21083.0,125.5375,126.075,125.5375,125.9695,21083.0
2019-10-03 12:00:00,131.24,131.74,131.24,131.51,21454.0,125.9695,126.4494,125.9695,126.2286,21454.0
2019-10-03 12:10:00,131.53,131.87,131.3,131.32,16909.0,126.2478,126.5742,126.027,126.0462,16909.0
2019-10-03 12:20:00,131.31,131.78,131.25,131.75,16934.0,126.0366,126.4878,125.9791,126.459,16934.0
2019-10-03 12:30:00,131.77,132.06,131.68,131.94,15167.0,126.4782,126.7565,126.3918,126.6413,15167.0
2019-10-03 12:40:00,131.95,131.96,131.63,131.81,15581.0,126.6509,126.6605,126.3438,126.5166,15581.0
2019-10-03 12:50:00,131.82,131.99,131.75,131.97,13342.0,126.5262,126.6893,126.459,126.6701,13342.0
2019-10-03 13:00:00,131.97,131.97,131.6,131.63,7757.0,126.6701,126.6701,126.315,126.3438,7757.0
2019-10-03 13:10:00,131.61,131.75,131.61,131.67,12556.0,126.3246,126.459,126.3246,126.3822,12556.0
2019-10-03 13:20:00,131.64,131.69,131.39,131.39,9119.0,126.3534,126.4014,126.1134,126.1134,9119.0
2019-10-03 13:30:00,131.38,131.42,131.0,131.07,12653.0,126.1038,126.1422,125.7391,125.8063,12653.0
2019-10-03 13:40:00,131.07,131.23,130.9,131.16,18216.0,125.8063,125.9599,125.6431,125.8927,18216.0
2019-10-03 13:50:00,131.12,131.12,130.79,131.0,22042.0,125.8543,125.8543,125.5375,125.7391,22042.0
2019-10-03 14:00:00,131.0,131.2,130.9,130.96,14280.0,125.7391,125.9311,125.6431,125.7007,14280.0
2019-10-03 14:10:00,130.95,131.08,130.9,130.97,12146.0,125.6911,125.8159,125.6431,125.7103,12146.0
2019-10-03 14:20:00,130.99,131.1,130.9,131.0,11879.0,125.7295,125.8351,125.6431,125.7391,11879.0
2019-10-03 14:30:00,131.0,131.01,130.73,130.78,13237.0,125.7391,125.7487,125.4799,125.5279,13237.0
2019-10-03 14:40:00,130.81,130.94,130.72,130.81,11983.0,125.5567,125.6815,125.4703,125.5567,11983.0
2019-10-03 14:50:00,130.83,130.96,130.83,130.96,12456.0,125.5759,125.7007,125.5759,125.7007,12456.0
2019-10-03 15:00:00,130.97,131.06,130.89,131.01,14289.0,125.7103,125.7967,125.6335,125.7487,14289.0
2019-10-03 15:10:00,131.01,131.11,130.95,131.06,24308.0,125.7487,125.8447,125.6911,125.7967,24308.0
2019-10-03 15:20:00,131.03,131.12,130.89,131.0,17599.0,125.7679,125.8543,125.6335,125.7391,17599.0
2019-10-03 15:30:00,130.99,131.04,130.87,131.0,32295.0,125.7295,125.7775,125.6143,125.7391,32295.0
2019-10-03 15:40:00,131.03,131.18,130.86,130.92,26572.0,125.7679,125.9119,125.6047,125.6623,26572.0
2019-10-03 15:50:00,130.93,131.18,130.81,131.1,121932.0,125.6719,125.9119,125.5567,125.8351,121932.0
2019-10-04 09:30:00,130.36,131.4,129.48,130.05,62034.0,125.1248,126.123,124.2801,124.8272,62034.0
2019-10-04 09:40:00,130.05,130.23,129.56,129.76,28033.0,124.8272,125.0,124.3569,124.5489,28033.0
2019-10-04 09:50:00,129.78,129.79,128.63,129.18,41058.0,124.5681,124.5777,123.4643,123.9922,41058.0
2019-10-04 10:00:00,129.16,129.62,129.09,129.29,52470.0,123.973,124.4145,123.9058,124.0978,52470.0
2019-10-04 10:10:00,129.29,129.33,128.8,129.08,34685.0,124.0978,124.1362,123.6274,123.8962,34685.0
2019-10-04 10:20:00,129.08,129.21,128.81,128.84,34214.0,123.8962,124.021,123.637,123.6658,34214.0
2019-10-04 10:30:00,128.84,128.91,128.46,128.49,39435.0,123.6658,123.733,123.3011,123.3299,39435.0
2019-10-04 10:40:00,128.49,128.68,128.26,128.58,49596.0,123.3299,123.5123,123.1091,123.4163,49596.0
2019-10-04 10:50:00,128.62,129.06,128.58,128.8,28575.0,123.4547,123.877,123.4163,123.6274,28575.0
2019-10-04 11:00:00,128.77,128.92,128.57,128.73,26864.0,123.5987,123.7426,123.4067,123.5603,26864.0
2019-10-04 11:10:00,128.77,129.01,128.77,128.89,24580.0,123.5987,123.829,123.5987,123.7138,24580.0
2019-10-04 11:20:00,128.89,128.95,128.7,128.8,29358.0,123.7138,123.7714,123.5315,123.6274,29358.0
2019-10-04 11:30:00,128.8,129.47,128.79,129.47,50031.0,123.6274,124.2705,123.6178,124.2705,50031.0
2019-10-04 11:40:00,129.49,129.49,129.03,129.15,40726.0,124.2897,124.2897,123.8482,123.9634,40726.0
2019-10-04 11:50:00,129.16,129.83,129.12,129.45,29041.0,123.973,124.6161,123.9346,124.2513,29041.0
2019-10-04 12:00:00,129.44,129.5,129.26,129.43,17168.0,124.2417,124.2993,124.069,124.2321,17168.0
2019-10-04 12:10:00,129.45,129.63,129.38,129.59,39096.0,124.2513,124.4241,124.1842,124.3857,39096.0
2019-10-04 12:20:00,129.59,129.81,129.58,129.7,12860.0,124.3857,124.5969,124.3761,124.4913,12860.0
2019-10-04 12:30:00,129.69,130.13,129.68,129.97,16016.0,124.4817,124.904,124.4721,124.7505,16016.0
2019-10-04 12:40:00,129.95,129.98,129.81,129.85,12602.0,124.7313,124.7601,124.5969,124.6353,12602.0
2019-10-04 12:50:00,129.87,129.91,129.58,129.66,21440.0,124.6545,124.6929,124.3761,124.4529,21440.0
2019-10-04 13:00:00,129.67,129.74,129.6,129.61,19953.0,124.4625,124.5297,124.3953,124.4049,19953.0
2019-10-04 13:10:00,129.61,129.77,129.59,129.72,21101.0,124.4049,124.5585,124.3857,124.5105,21101.0
2019-10-04 13:20:00,129.69,129.81,129.63,129.78,10917.0,124.4817,124.5969,124.4241,124.5681,10917.0
2019-10-04 13:30:00,129.8,130.21,129.8,130.2,16369.0,124.5873,124.9808,124.5873,124.9712,16369.0
2019-10-04 13:40:00,130.22,130.49,130.22,130.36,16670.0,124.9904,125.2496,124.9904,125.1248,16670.0
2019-10-04 13:50:00,130.37,130.39,129.86,129.96,19044.0,125.1344,125.1536,124.6449,124.7409,19044.0
2019-10-04 14:00:00,130.03,130.04,129.94,130.0,13927.0,124.808,124.8176,124.7217,124.7793,13927.0
2019-10-04 14:10:00,130.01,130.3,129.97,130.21,12183.0,124.7889,125.0672,124.7505,124.9808,12183.0
2019-10-04 14:20:00,130.21,130.25,130.04,130.04,15521.0,124.9808,125.0192,124.8176,124.8176,15521.0
2019-10-04 14:30:00,130.04,130.23,130.0,130.08,15296.0,124.8176,125.0,124.7793,124.856,15296.0
2019-10-04 14:40:00,130.11,130.17,129.96,130.0,12313.0,124.8848,124.9424,124.7409,124.7793,12313.0
2019-10-04 14:50:00,129.97,129.97,129.77,129.89,16203.0,124.7505,124.7505,124.5585,124.6737,16203.0
2019-10-04 15:00:00,129.89,130.0,129.77,130.0,27640.0,124.6737,124.7793,124.5585,124.7793,27640.0
2019-10-04 15:10:00,129.97,130.11,129.93,130.11,14176.0,124.7505,124.8848,124.7121,124.8848,14176.0
2019-10-04 15:20:00,130.11,130.42,130.04,130.28,22501.0,124.8848,125.1824,124.8176,125.048,22501.0
2019-10-04 15:30:00,130.28,130.36,130.21,130.25,33193.0,125.048,125.1248,124.9808,125.0192,33193.0
2019-10-04 15:40:00,130.26,130.44,130.19,130.41,44000.0,125.0288,125.2016,124.9616,125.1728,44000.0
2019-10-04 15:50:00,130.45,130.74,130.25,130.66,115054.0,125.2112,125.4895,125.0192,125.4127,115054.0
2019-10-07 09:30:00,130.58,130.58,129.8,129.86,64417.0,125.336,125.336,124.5873,124.6449,64417.0
2019-10-07 09:40:00,129.75,129.79,129.28,129.69,19805.0,124.5393,124.5777,124.0882,124.4817,19805.0
2019-10-07 09:50:00,129.69,129.86,129.32,129.44,29069.0,124.4817,124.6449,124.1266,124.2417,29069.0
2019-10-07 10:00:00,129.43,130.0,129.43,130.0,10990.0,124.2321,124.7793,124.2321,124.7793,10990.0
2019-10-07 10:10:00,130.09,130.28,129.9,129.93,15918.0,124.8656,125.048,124.6833,124.7121,15918.0
2019-10-07 10:20:00,129.95,130.19,129.9,130.16,3658.0,124.7313,124.9616,124.6833,124.9328,3658.0
2019-10-07 10:30:00,130.16,130.25,130.07,130.11,19219.0,124.9328,125.0192,124.8464,124.8848,19219.0
2019-10-07 10:40:00,130.13,130.84,130.11,130.61,37607.0,124.904,125.5855,124.8848,125.3648,37607.0
2019-10-07 10:50:00,130.71,130.77,130.46,130.55,32562.0,125.4607,125.5183,125.2208,125.3072,32562.0
2019-10-07 11:00:00,130.55,130.94,130.54,130.87,36127.0,125.3072,125.6815,125.2976,125.6143,36127.0
2019-10-07 11:10:00,130.85,130.85,130.41,130.56,16667.0,125.5951,125.5951,125.1728,125.3168,16667.0
2019-10-07 11:20:00,130.51,130.66,130.49,130.5,9166.0,125.2688,125.4127,125.2496,125.2592,9166.0
2019-10-07 11:30:00,130.44,130.64,130.37,130.54,11975.0,125.2016,125.3936,125.1344,125.2976,11975.0
2019-10-07 11:40:00,130.53,130.8,130.5,130.59,16769.0,125.288,125.5471,125.2592,125.3456,16769.0
2019-10-07 11:50:00,130.53,130.68,130.47,130.59,18067.0,125.288,125.4319,125.2304,125.3456,18067.0
2019-10-07 12:00:00,130.53,130.56,130.19,130.23,12932.0,125.288,125.3168,124.9616,125.0,12932.0
2019-10-07 12:10:00,130.24,130.57,130.24,130.52,12465.0,125.0096,125.3264,125.0096,125.2784,12465.0
2019-10-07 12:20:00,130.56,130.58,130.34,130.4,9845.0,125.3168,125.336,125.1056,125.1632,9845.0
2019-10-07 12:30:00,130.43,130.55,130.38,130.5,7845.0,125.192,125.3072,125.144,125.2592,7845.0
2019-10-07 12:40:00,130.5,130.53,130.45,130.5,10156.0,125.2592,125.288,125.2112,125.2592,10156.0
2019-10-07 12:50:00,130.49,130.53,130.44,130.5,5562.0,125.2496,125.288,125.2016,125.2592,5562.0
2019-10-07 13:00:00,130.5,130.64,130.4,130.49,30656.0,125.2592,125.3936,125.1632,125.2496,30656.0
2019-10-07 13:10:00,130.45,130.66,130.39,130.4,15652.0,125.2112,125.4127,125.1536,125.1632,15652.0
2019-10-07 13:20:00,130.46,130.69,130.46,130.58,11574.0,125.2208,125.4415,125.2208,125.336,11574.0
2019-10-07 13:30:00,130.54,130.84,130.52,130.71,31484.0,125.2976,125.5855,125.2784,125.4607,31484.0
2019-10-07 13:40:00,130.7,130.72,130.49,130.51,6395.0,125.4511,125.4703,125.2496,125.2688,6395.0
2019-10-07 13:50:00,130.55,130.57,130.46,130.52,6372.0,125.3072,125.3264,125.2208,125.2784,6372.0
2019-10-07 14:00:00,130.59,130.61,130.18,130.19,10178.0,125.3456,125.3648,124.952,124.9616,10178.0
2019-10-07 14:10:00,130.2,130.32,130.04,130.26,7678.0,124.9712,125.0864,124.8176,125.0288,7678.0
2019-10-07 14:20:00,130.21,130.26,130.14,130.19,7730.0,124.9808,125.0288,124.9136,124.9616,7730.0
2019-10-07 14:30:00,130.22,130.23,129.81,129.93,11469.0,124.9904,125.0,124.5969,124.7121,11469.0
2019-10-07 14:40:00,129.92,129.92,129.67,129.72,13045.0,124.7025,124.7025,124.4625,124.5105,13045.0
2019-10-07 14:50:00,129.69,129.93,129.54,129.93,9112.0,124.4817,124.7121,124.3377,124.7121,9112.0
2019-10-07 15:00:00,129.97,129.98,129.78,129.89,13529.0,124.7505,124.7601,124.5681,124.6737,13529.0
2019-10-07 15:10:00,129.89,129.9,129.72,129.76,8989.0,124.6737,124.6833,124.5105,124.5489,8989.0
2019-10-07 15:20:00,129.76,130.0,129.66,129.91,9975.0,124.5489,124.7793,124.4529,124.6929,9975.0
2019-10-07 15:30:00,129.94,130.19,129.9,130.16,16803.0,124.7217,124.9616,124.6833,124.9328,16803.0
2019-10-07 15:40:00,130.18,130.3,130.13,130.19,19860.0,124.952,125.0672,124.904,124.9616,19860.0
2019-10-07 15:50:00,130.2,130.55,130.08,130.21,91463.0,124.9712,125.3072,124.856,124.9808,91463.0
2019-10-08 09:30:00,129.57,129.69,128.97,129.59,36224.0,124.3665,124.4817,123.7906,124.3857,36224.0
2019-10-08 09:40:00,129.62,130.41,129.32,130.27,9170.0,124.4145,125.1728,124.1266,125.0384,9170.0
2019-10-08 09:50:00,130.1,130.71,130.08,130.62,22766.0,124.8752,125.4607,124.856,125.3744,22766.0
2019-10-08 10:00:00,130.57,130.57,129.7,130.19,28239.0,125.3264,125.3264,124.4913,124.9616,28239.0
2019-10-08 10:10:00,130.25,130.41,129.84,130.18,48030.0,125.0192,125.1728,124.6257,124.952,48030.0
2019-10-08 10:20:00,130.16,130.5,129.99,130.02,20814.0,124.9328,125.2592,124.7697,124.7985,20814.0
2019-10-08 10:30:00,130.07,130.29,129.9,130.23,16518.0,124.8464,125.0576,124.6833,125.0,16518.0
2019-10-08 10:40:00,130.27,130.39,129.96,130.01,39018.0,125.0384,125.1536,124.7409,124.7889,39018.0
2019-10-08 10:50:00,130.02,130.42,129.96,130.19,26769.0,124.7985,125.1824,124.7409,124.9616,26769.0
2019-10-08 11:00:00,130.18,130.32,130.06,130.08,16767.0,124.952,125.0864,124.8368,124.856,16767.0
2019-10-08 11:10:00,130.08,130.21,129.83,130.13,8184.0,124.856,124.9808,124.6161,124.904,8184.0
2019-10-08 11:20:00,130.13,130.45,129.99,130.09,31600.0,124.904,125.2112,124.7697,124.8656,31600.0
2019-10-08 11:30:00,130.02,130.1,129.82,129.99,18303.0,124.7985,124.8752,124.6065,124.7697,18303.0
2019-10-08 11:40:00,129.89,130.25,129.76,129.89,13609.0,124.6737,125.0192,124.5489,124.6737,13609.0
2019-10-08 11:50:00,129.88,130.06,129.79,130.01,14301.0,124.6641,124.8368,124.5777,124.7889,14301.0
2019-10-08 12:00:00,130.01,130.01,129.63,129.72,15059.0,124.7889,124.7889,124.4241,124.5105,15059.0
2019-10-08 12:10:00,129.68,129.91,129.67,129.85,27014.0,124.4721,124.6929,124.4625,124.6353,27014.0
2019-10-08 12:20:00,129.86,130.6,129.86,130.54,20154.0,124.6449,125.3552,124.6449,125.2976,20154.0
2019-10-08 12:30:00,130.54,130.59,130.22,130.38,21549.0,125.2976,125.3456,124.9904,125.144,21549.0
2019-10-08 12:40:00,130.41,130.85,130.25,130.8,24085.0,125.1728,125.5951,125.0192,125.5471,24085.0
2019-10-08 12:50:00,130.78,130.92,130.32,130.43,15083.0,125.5279,125.6623,125.0864,125.192,15083.0
2019-10-08 13:00:00,130.44,130.86,130.43,130.85,17868.0,125.2016,125.6047,125.192,125.5951,17868.0
2019-10-08 13:10:00,130.84,131.05,130.69,131.01,21958.0,125.5855,125.7871,125.4415,125.7487,21958.0
2019-10-08 13:20:00,131.01,131.23,130.93,131.1,13352.0,125.7487,125.9599,125.6719,125.8351,13352.0
2019-10-08 13:30:00,131.08,131.2,130.81,130.81,8746.0,125.8159,125.9311,125.5567,125.5567,8746.0
2019-10-08 13:40:00,130.85,130.94,130.73,130.91,9962.0,125.5951,125.6815,125.4799,125.6527,9962.0
2019-10-08 13:50:00,130.91,130.95,130.62,130.68,8489.0,125.6527,125.6911,125.3744,125.4319,8489.0
2019-10-08 14:00:00,130.71,130.71,130.32,130.51,7357.0,125.4607,125.4607,125.0864,125.2688,7357.0
2019-10-08 14:10:00,130.56,130.6,130.43,130.47,7602.0,125.3168,125.3552,125.192,125.2304,7602.0
2019-10-08 14:20:00,130.5,130.61,130.39,130.58,23830.0,125.2592,125.3648,125.1536,125.336,23830.0
2019-10-08 14:30:00,130.71,131.34,130.54,131.09,37648.0,125.4607,126.0654,125.2976,125.8255,37648.0
2019-10-08 14:40:00,131.04,131.47,130.87,131.39,11885.0,125.7775,126.1902,125.6143,126.1134,11885.0
2019-10-08 14:50:00,131.41,131.41,130.58,130.79,9309.0,126.1326,126.1326,125.336,125.5375,9309.0
2019-10-08 15:00:00,130.79,131.15,130.78,131.03,17529.0,125.5375,125.8831,125.5279,125.7679,17529.0
2019-10-08 15:10:00,130.96,131.18,130.77,131.18,11072.0,125.7007,125.9119,125.5183,125.9119,11072.0
2019-10-08 15:20:00,131.18,131.34,131.07,131.18,12006.0,125.9119,126.0654,125.8063,125.9119,12006.0
2019-10-08 15:30:00,131.18,131.3,130.74,130.78,16254.0,125.9119,126.027,125.4895,125.5279,16254.0
2019-10-08 15:40:00,130.76,130.85,130.58,130.59,25245.0,125.5087,125.5951,125.336,125.3456,25245.0
2019-10-08 15:50:00,130.53,130.66,130.21,130.25,88112.0,125.288,125.4127,124.9808,125.0192,88112.0
2019-10-09 09:30:00,130.87,130.92,130.02,130.59,21333.0,125.6143,125.6623,124.7985,125.3456,21333.0
2019-10-09 09:40:00,130.73,131.22,130.41,131.22,8151.0,125.4799,125.9503,125.1728,125.9503,8151.0
2019-10-09 09:50:00,131.29,131.71,131.08,131.61,7648.0,126.0174,126.4206,125.8159,126.3246,7648.0
2019-10-09 10:00:00,131.61,131.66,131.23,131.48,7714.0,126.3246,126.3726,125.9599,126.1998,7714.0
2019-10-09 10:10:00,131.5,131.83,131.5,131.83,11314.0,126.219,126.5358,126.219,126.5358,11314.0
2019-10-09 10:20:00,131.87,132.36,131.58,132.13,51331.0,126.5742,127.0445,126.2958,126.8237,51331.0
2019-10-09 10:30:00,132.19,132.51,131.84,131.88,18935.0,126.8813,127.1885,126.5454,126.5838,18935.0
2019-10-09 10:40:00,131.82,132.44,131.82,132.24,15641.0,126.5262,127.1213,126.5262,126.9293,15641.0
2019-10-09 10:50:00,132.16,132.37,131.86,132.37,8818.0,126.8525,127.0541,126.5646,127.0541,8818.0
2019-10-09 11:00:00,132.37,132.4,131.93,132.13,35241.0,127.0541,127.0829,126.6317,126.8237,35241.0
2019-10-09 11:10:00,132.17,132.46,132.17,132.43,23347.0,126.8621,127.1405,126.8621,127.1117,23347.0
2019-10-09 11:20:00,132.48,132.74,132.43,132.54,12093.0,127.1597,127.4092,127.1117,127.2172,12093.0
2019-10-09 11:30:00,132.51,132.52,132.12,132.29,9318.0,127.1885,127.1981,126.8141,126.9773,9318.0
2019-10-09 11:40:00,132.23,132.29,132.15,132.15,9340.0,126.9197,126.9773,126.8429,126.8429,9340.0
2019-10-09 11:50:00,132.15,132.16,131.89,131.95,8680.0,126.8429,126.8525,126.5934,126.6509,8680.0
2019-10-09 12:00:00,131.97,132.14,131.95,132.04,7515.0,126.6701,126.8333,126.6509,126.7373,7515.0
2019-10-09 12:10:00,132.05,132.28,131.95,132.28,12914.0,126.7469,126.9677,126.6509,126.9677,12914.0
2019-10-09 12:20:00,132.28,132.4,132.07,132.07,6923.0,126.9677,127.0829,126.7661,126.7661,6923.0
2019-10-09 12:30:00,132.11,132.12,132.0,132.02,10798.0,126.8045,126.8141,126.6989,126.7181,10798.0
2019-10-09 12:40:00,131.94,132.02,131.88,132.02,5607.0,126.6413,126.7181,126.5838,126.7181,5607.0
2019-10-09 12:50:00,132.0,132.31,131.99,132.3,24731.0,126.6989,126.9965,126.6893,126.9869,24731.0
2019-10-09 13:00:00,132.35,132.57,132.14,132.22,23655.0,127.0349,127.246,126.8333,126.9101,23655.0
2019-10-09 13:10:00,132.22,132.26,131.93,131.93,7193.0,126.9101,126.9485,126.6317,126.6317,7193.0
2019-10-09 13:20:00,131.86,132.03,131.75,131.75,5612.0,126.5646,126.7277,126.459,126.459,5612.0
2019-10-09 13:30:00,131.77,131.93,131.77,131.89,3928.0,126.4782,126.6317,126.4782,126.5934,3928.0
2019-10-09 13:40:00,131.86,132.01,131.84,131.97,6179.0,126.5646,126.7085,126.5454,126.6701,6179.0
2019-10-09 13:50:00,132.0,132.06,131.94,131.97,8254.0,126.6989,126.7565,126.6413,126.6701,8254.0
2019-10-09 14:00:00,131.97,132.04,131.9,131.99,4816.0,126.6701,126.7373,126.603,126.6893,4816.0
2019-10-09 14:10:00,131.96,132.02,131.84,131.91,11589.0,126.6605,126.7181,126.5454,126.6125,11589.0
2019-10-09 14:20:00,131.94,132.02,131.89,131.94,10944.0,126.6413,126.7181,126.5934,126.6413,10944.0
2019-10-09 14:30:00,131.91,131.97,131.82,131.93,10792.0,126.6125,126.6701,126.5262,126.6317,10792.0
2019-10-09 14:40:00,131.89,132.11,131.89,132.06,5310.0,126.5934,126.8045,126.5934,126.7565,5310.0
2019-10-09 14:50:00,132.05,132.13,131.96,131.98,30466.0,126.7469,126.8237,126.6605,126.6797,30466.0
2019-10-09 15:00:00,132.03,132.14,131.96,132.1,9266.0,126.7277,126.8333,126.6605,126.7949,9266.0
2019-10-09 15:10:00,132.1,132.26,132.1,132.26,10064.0,126.7949,126.9485,126.7949,126.9485,10064.0
2019-10-09 15:20:00,132.29,132.44,132.1,132.21,17419.0,126.9773,127.1213,126.7949,126.9005,17419.0
2019-10-09 15:30:00,132.27,132.58,132.22,132.53,19621.0,126.9581,127.2556,126.9101,127.2077,19621.0
2019-10-09 15:40:00,132.49,132.58,131.87,132.02,22213.0,127.1693,127.2556,126.5742,126.7181,22213.0
2019-10-09 15:50:00,132.03,132.36,132.03,132.23,76484.0,126.7277,127.0445,126.7277,126.9197,76484.0
2019-10-10 09:30:00,132.05,132.51,131.22,132.51,27130.0,126.7469,127.1885,125.9503,127.1885,27130.0
2019-10-10 09:40:00,132.56,133.73,132.55,133.67,35436.0,127.2364,128.3595,127.2268,128.3019,35436.0
2019-10-10 09:50:00,133.88,134.43,133.71,133.8,20667.0,128.5034,129.0313,128.3403,128.4266,20667.0
2019-10-10 10:00:00,133.79,133.94,133.56,133.7,15093.0,128.417,128.561,128.1963,128.3307,15093.0
2019-10-10 10:10:00,133.75,133.75,132.86,133.0,23341.0,128.3787,128.3787,127.5244,127.6588,23341.0
2019-10-10 10:20:00,133.0,133.58,132.76,133.26,16622.0,127.6588,128.2155,127.4284,127.9083,16622.0
2019-10-10 10:30:00,133.22,133.33,132.81,132.81,16897.0,127.8699,127.9755,127.4764,127.4764,16897.0
2019-10-10 10:40:00,132.79,133.17,132.6,132.85,5161.0,127.4572,127.8219,127.2748,127.5148,5161.0
2019-10-10 10:50:00,132.79,133.52,132.72,133.52,6836.0,127.4572,128.1579,127.39,128.1579,6836.0
2019-10-10 11:00:00,133.58,133.58,133.14,133.25,15485.0,128.2155,128.2155,127.7932,127.8987,15485.0
2019-10-10 11:10:00,133.19,133.53,133.15,133.45,11877.0,127.8411,128.1675,127.8028,128.0907,11877.0
2019-10-10 11:20:00,133.27,133.27,132.9,132.99,4495.0,127.9179,127.9179,127.5628,127.6492,4495.0
2019-10-10 11:30:00,132.98,133.09,132.81,132.81,5094.0,127.6396,127.7452,127.4764,127.4764,5094.0
2019-10-10 11:40:00,132.85,132.9,132.68,132.68,3054.0,127.5148,127.5628,127.3516,127.3516,3054.0
2019-10-10 11:50:00,132.74,132.78,132.52,132.67,4200.0,127.4092,127.4476,127.1981,127.342,4200.0
2019-10-10 12:00:00,132.6,132.9,132.59,132.9,2613.0,127.2748,127.5628,127.2652,127.5628,2613.0
2019-10-10 12:10:00,132.83,133.16,132.83,132.94,3132.0,127.4956,127.8124,127.4956,127.6012,3132.0
2019-10-10 12:20:00,132.89,132.91,132.58,132.59,15163.0,127.5532,127.5724,127.2556,127.2652,15163.0
2019-10-10 12:30:00,132.6,132.63,132.45,132.63,1524.0,127.2748,127.3036,127.1309,127.3036,1524.0
2019-10-10 12:40:00,132.65,132.94,132.62,132.85,4240.0,127.3228,127.6012,127.294,127.5148,4240.0
2019-10-10 12:50:00,132.81,132.87,132.71,132.87,3702.0,127.4764,127.534,127.3804,127.534,3702.0
2019-10-10 13:00:00,132.83,132.9,132.71,132.71,6846.0,127.4956,127.5628,127.3804,127.3804,6846.0
2019-10-10 13:10:00,132.67,132.77,132.63,132.71,9902.0,127.342,127.438,127.3036,127.3804,9902.0
2019-10-10 13:20:00,132.71,132.91,132.7,132.91,6730.0,127.3804,127.5724,127.3708,127.5724,6730.0
2019-10-10 13:30:00,132.91,132.95,132.76,132.95,9148.0,127.5724,127.6108,127.4284,127.6108,9148.0
2019-10-10 13:40:00,133.06,133.27,133.01,133.27,3677.0,127.7164,127.9179,127.6684,127.9179,3677.0
2019-10-10 13:50:00,133.29,133.29,132.96,133.02,13600.0,127.9371,127.9371,127.6204,127.678,13600.0
2019-10-10 14:00:00,133.05,133.05,132.35,132.44,9744.0,127.7068,127.7068,127.0349,127.1213,9744.0
2019-10-10 14:10:00,132.44,132.6,132.43,132.44,4009.0,127.1213,127.2748,127.1117,127.1213,4009.0
2019-10-10 14:20:00,132.45,132.52,132.29,132.38,6700.0,127.1309,127.1981,126.9773,127.0637,6700.0
2019-10-10 14:30:00,132.33,132.54,132.33,132.44,2669.0,127.0157,127.2172,127.0157,127.1213,2669.0
2019-10-10 14:40:00,132.29,132.41,132.16,132.41,2728.0,126.9773,127.0925,126.8525,127.0925,2728.0
2019-10-10 14:50:00,132.44,132.51,132.38,132.42,2834.0,127.1213,127.1885,127.0637,127.1021,2834.0
2019-10-10 15:00:00,132.4,132.45,132.26,132.36,5316.0,127.0829,127.1309,126.9485,127.0445,5316.0
2019-10-10 15:10:00,132.33,132.47,132.33,132.47,5300.0,127.0157,127.1501,127.0157,127.1501,5300.0
2019-10-10 15:20:00,132.5,132.72,132.39,132.69,5947.0,127.1789,127.39,127.0733,127.3612,5947.0
2019-10-10 15:30:00,132.73,132.9,132.67,132.84,19138.0,127.3996,127.5628,127.342,127.5052,19138.0
2019-10-10 15:40:00,132.85,133.17,132.78,132.89,31243.0,127.5148,127.8219,127.4476,127.5532,31243.0
2019-10-10 15:50:00,132.9,133.15,132.7,132.81,79874.0,127.5628,127.8028,127.3708,127.4764,79874.0
2019-10-11 09:30:00,133.78,134.81,133.41,134.34,28179.0,128.4075,129.3961,128.0523,128.945,28179.0
2019-10-11 09:40:00,134.19,136.16,134.09,136.0,19752.0,128.801,130.6919,128.705,130.5383,19752.0
2019-10-11 09:50:00,135.98,135.98,134.51,135.16,28096.0,130.5191,130.5191,129.1081,129.732,28096.0
2019-10-11 10:00:00,135.21,135.95,135.06,135.69,25105.0,129.78,130.4903,129.636,130.2407,25105.0
2019-10-11 10:10:00,135.8,135.8,135.21,135.37,20673.0,130.3463,130.3463,129.78,129.9336,20673.0
2019-10-11 10:20:00,135.38,135.54,135.18,135.43,8679.0,129.9432,130.0968,129.7512,129.9912,8679.0
2019-10-11 10:30:00,135.53,135.92,135.4,135.88,20310.0,130.0872,130.4615,129.9624,130.4231,20310.0
2019-10-11 10:40:00,135.85,135.88,135.49,135.63,18598.0,130.3943,130.4231,130.0488,130.1832,18598.0
2019-10-11 10:50:00,135.61,135.8,135.28,135.53,21870.0,130.164,130.3463,129.8472,130.0872,21870.0
2019-10-11 11:00:00,135.48,135.82,135.36,135.37,25816.0,130.0392,130.3655,129.924,129.9336,25816.0
2019-10-11 11:10:00,135.37,135.5,135.2,135.24,14982.0,129.9336,130.0584,129.7704,129.8088,14982.0
2019-10-11 11:20:00,135.19,135.35,135.15,135.31,7724.0,129.7608,129.9144,129.7224,129.876,7724.0
2019-10-11 11:30:00,135.19,135.37,135.09,135.1,9371.0,129.7608,129.9336,129.6648,129.6744,9371.0
2019-10-11 11:40:00,135.15,135.15,134.36,134.36,10173.0,129.7224,129.7224,128.9642,128.9642,10173.0
2019-10-11 11:50:00,134.35,135.0,134.35,135.0,6568.0,128.9546,129.5785,128.9546,129.5785,6568.0
2019-10-11 12:00:00,135.08,135.35,134.91,134.91,8319.0,129.6552,129.9144,129.4921,129.4921,8319.0
2019-10-11 12:10:00,134.84,134.85,134.64,134.84,4146.0,129.4249,129.4345,129.2329,129.4249,4146.0
2019-10-11 12:20:00,134.78,134.87,134.68,134.7,7838.0,129.3673,129.4537,129.2713,129.2905,7838.0
2019-10-11 12:30:00,134.8,134.98,134.33,134.89,7418.0,129.3865,129.5593,128.9354,129.4729,7418.0
2019-10-11 12:40:00,134.84,135.08,134.83,135.05,1143.0,129.4249,129.6552,129.4153,129.6264,1143.0
2019-10-11 12:50:00,135.11,135.17,135.06,135.08,1750.0,129.684,129.7416,129.636,129.6552,1750.0
2019-10-11 13:00:00,135.09,135.14,134.94,135.05,4300.0,129.6648,129.7128,129.5209,129.6264,4300.0
2019-10-11 13:10:00,135.02,135.11,134.99,135.0,3769.0,129.5977,129.684,129.5689,129.5785,3769.0
2019-10-11 13:20:00,135.03,135.65,135.03,135.38,4796.0,129.6073,130.2024,129.6073,129.9432,4796.0
2019-10-11 13:30:00,135.35,135.69,135.32,135.67,8746.0,129.9144,130.2407,129.8856,130.2215,8746.0
2019-10-11 13:40:00,135.67,135.98,135.66,135.9,7167.0,130.2215,130.5191,130.212,130.4423,7167.0
2019-10-11 13:50:00,135.89,135.9,135.7,135.83,4306.0,130.4327,130.4423,130.2503,130.3751,4306.0
2019-10-11 14:00:00,135.83,136.08,135.77,135.86,18650.0,130.3751,130.6151,130.3175,130.4039,18650.0
2019-10-11 14:10:00,135.78,135.93,135.68,135.93,8100.0,130.3271,130.4711,130.2311,130.4711,8100.0
2019-10-11 14:20:00,135.92,136.11,135.88,136.05,13336.0,130.4615,130.6439,130.4231,130.5863,13336.0
2019-10-11 14:30:00,136.06,136.18,136.05,136.15,5948.0,130.5959,130.7111,130.5863,130.6823,5948.0
2019-10-11 14:40:00,136.14,136.15,135.88,135.89,5610.0,130.6727,130.6823,130.4231,130.4327,5610.0
2019-10-11 14:50:00,135.88,136.03,135.86,135.96,4418.0,130.4231,130.5671,130.4039,130.4999,4418.0
2019-10-11 15:00:00,135.94,135.95,135.59,135.69,7480.0,130.4807,130.4903,130.1448,130.2407,7480.0
2019-10-11 15:10:00,135.66,135.71,135.57,135.68,7882.0,130.212,130.2599,130.1256,130.2311,7882.0
2019-10-11 15:20:00,135.68,135.8,135.5,135.77,11486.0,130.2311,130.3463,130.0584,130.3175,11486.0
2019-10-11 15:30:00,135.77,135.86,135.58,135.86,24933.0,130.3175,130.4039,130.1352,130.4039,24933.0
2019-10-11 15:40:00,135.87,135.89,135.06,135.25,20239.0,130.4135,130.4327,129.636,129.8184,20239.0
2019-10-11 15:50:00,135.22,135.32,134.72,134.73,69126.0,129.7896,129.8856,129.3097,129.3193,69126.0
2019-10-14 09:30:00,134.73,134.73,134.05,134.05,8968.0,129.3193,129.3193,128.6666,128.6666,8968.0
2019-10-14 09:40:00,134.05,134.63,133.88,134.63,5362.0,128.6666,129.2233,128.5034,129.2233,5362.0
2019-10-14 09:50:00,134.51,134.57,134.08,134.57,7382.0,129.1081,129.1657,128.6954,129.1657,7382.0
2019-10-14 10:00:00,134.43,134.45,133.86,134.04,6275.0,129.0313,129.0505,128.4842,128.657,6275.0
2019-10-14 10:10:00,133.96,134.09,133.89,133.99,4130.0,128.5802,128.705,128.513,128.609,4130.0
2019-10-14 10:20:00,133.99,134.06,133.89,134.06,3925.0,128.609,128.6762,128.513,128.6762,3925.0
2019-10-14 10:30:00,134.09,134.47,134.09,134.47,3638.0,128.705,129.0697,128.705,129.0697,3638.0
2019-10-14 10:40:00,134.53,134.72,134.35,134.65,7513.0,129.1273,129.3097,128.9546,129.2425,7513.0
2019-10-14 10:50:00,134.61,135.16,134.58,135.09,8984.0,129.2041,129.732,129.1753,129.6648,8984.0
2019-10-14 11:00:00,135.11,135.11,134.82,134.91,8851.0,129.684,129.684,129.4057,129.4921,8851.0
2019-10-14 11:10:00,134.86,135.19,134.84,135.11,8970.0,129.4441,129.7608,129.4249,129.684,8970.0
2019-10-14 11:20:00,135.11,135.17,134.92,134.95,7607.0,129.684,129.7416,129.5017,129.5305,7607.0
2019-10-14 11:30:00,134.93,134.98,134.75,134.81,8188.0,129.5113,129.5593,129.3385,129.3961,8188.0
2019-10-14 11:40:00,134.81,134.81,134.35,134.35,3576.0,129.3961,129.3961,128.9546,128.9546,3576.0
2019-10-14 11:50:00,134.34,134.35,134.04,134.11,8178.0,128.945,128.9546,128.657,128.7242,8178.0
2019-10-14 12:00:00,134.14,134.47,134.1,134.44,5324.0,128.753,129.0697,128.7146,129.0409,5324.0
2019-10-14 12:10:00,134.46,134.47,134.02,134.03,6627.0,129.0601,129.0697,128.6378,128.6474,6627.0
2019-10-14 12:20:00,133.97,133.98,133.7,133.98,8310.0,128.5898,128.5994,128.3307,128.5994,8310.0
2019-10-14 12:30:00,133.96,134.05,133.87,134.02,3794.0,128.5802,128.6666,128.4938,128.6378,3794.0
2019-10-14 12:40:00,134.05,134.16,133.82,134.07,15319.0,128.6666,128.7722,128.4458,128.6858,15319.0
2019-10-14 12:50:00,134.08,134.12,133.97,133.99,3977.0,128.6954,128.7338,128.5898,128.609,3977.0
2019-10-14 13:00:00,134.02,134.37,134.02,134.34,15140.0,128.6378,128.9738,128.6378,128.945,15140.0
2019-10-14 13:10:00,134.31,134.41,134.28,134.3,6817.0,128.9162,129.0122,128.8874,128.9066,6817.0
2019-10-14 13:20:00,134.32,134.36,134.19,134.23,5002.0,128.9258,128.9642,128.801,128.8394,5002.0
2019-10-14 13:30:00,134.23,134.28,134.15,134.18,3262.0,128.8394,128.8874,128.7626,128.7914,3262.0
2019-10-14 13:40:00,134.2,134.35,134.2,134.28,6033.0,128.8106,128.9546,128.8106,128.8874,6033.0
2019-10-14 13:50:00,134.25,134.38,134.21,134.34,4792.0,128.8586,128.9834,128.8202,128.945,4792.0
2019-10-14 14:00:00,134.37,134.44,134.25,134.44,7865.0,128.9738,129.0409,128.8586,129.0409,7865.0
2019-10-14 14:10:00,134.41,134.54,134.39,134.51,6814.0,129.0122,129.1369,128.993,129.1081,6814.0
2019-10-14 14:20:00,134.54,134.54,134.44,134.46,4454.0,129.1369,129.1369,129.0409,129.0601,4454.0
2019-10-14 14:30:00,134.46,134.5,134.42,134.42,6004.0,129.0601,129.0985,129.0217,129.0217,6004.0
2019-10-14 14:40:00,134.44,134.54,134.44,134.48,8569.0,129.0409,129.1369,129.0409,129.0793,8569.0
2019-10-14 14:50:00,134.49,134.5,134.32,134.32,4951.0,129.0889,129.0985,128.9258,128.9258,4951.0
2019-10-14 15:00:00,134.14,134.2,134.09,134.14,5424.0,128.753,128.8106,128.705,128.753,5424.0
2019-10-14 15:10:00,134.16,134.35,134.12,134.35,5744.0,128.7722,128.9546,128.7338,128.9546,5744.0
2019-10-14 15:20:00,134.36,134.36,134.23,134.28,8855.0,128.9642,128.9642,128.8394,128.8874,8855.0
2019-10-14 15:30:00,134.3,134.56,134.19,134.47,18873.0,128.9066,129.1561,128.801,129.0697,18873.0
2019-10-14 15:40:00,134.47,134.65,134.4,134.41,18216.0,129.0697,129.2425,129.0026,129.0122,18216.0
2019-10-14 15:50:00,134.45,134.53,134.09,134.13,104130.0,129.0505,129.1273,128.705,128.7434,104130.0
2019-10-15 09:30:00,135.91,137.31,135.15,136.12,23855.0,130.4519,131.7957,129.7224,130.6535,23855.0
2019-10-15 09:40:00,136.32,136.9,135.96,136.9,24079.0,130.8454,131.4022,130.4999,131.4022,24079.0
2019-10-15 09:50:00,136.81,137.28,136.73,137.06,22291.0,131.3158,131.7669,131.239,131.5557,22291.0
2019-10-15 10:00:00,137.0,137.33,136.92,137.31,12338.0,131.4981,131.8149,131.4214,131.7957,12338.0
2019-10-15 10:10:00,137.46,137.86,137.39,137.56,21211.0,131.9397,132.3236,131.8725,132.0356,21211.0
2019-10-15 10:20:00,137.51,137.79,137.45,137.67,26190.0,131.9877,132.2564,131.9301,132.1412,26190.0
2019-10-15 10:30:00,137.75,138.0,137.65,137.66,11587.0,132.218,132.458,132.122,132.1316,11587.0
2019-10-15 10:40:00,137.65,138.53,137.53,138.53,32223.0,132.122,132.9667,132.0069,132.9667,32223.0
2019-10-15 10:50:00,138.46,138.49,138.01,138.26,20167.0,132.8995,132.9283,132.4676,132.7075,20167.0
2019-10-15 11:00:00,138.35,138.58,138.26,138.55,10465.0,132.7939,133.0147,132.7075,132.9859,10465.0
2019-10-15 11:10:00,138.51,138.51,137.73,137.9,38539.0,132.9475,132.9475,132.1988,132.362,38539.0
2019-10-15 11:20:00,137.9,137.99,137.58,137.93,29546.0,132.362,132.4484,132.0548,132.3908,29546.0
2019-10-15 11:30:00,137.88,137.94,137.59,137.63,14136.0,132.3428,132.4004,132.0644,132.1028,14136.0
2019-10-15 11:40:00,137.62,137.71,137.33,137.39,19128.0,132.0932,132.1796,131.8149,131.8725,19128.0
2019-10-15 11:50:00,137.41,137.6,137.27,137.52,8035.0,131.8917,132.074,131.7573,131.9973,8035.0
2019-10-15 12:00:00,137.53,137.57,137.22,137.22,18883.0,132.0069,132.0452,131.7093,131.7093,18883.0
2019-10-15 12:10:00,137.2,137.24,136.92,137.02,7074.0,131.6901,131.7285,131.4214,131.5173,7074.0
2019-10-15 12:20:00,137.05,137.27,137.02,137.25,9471.0,131.5461,131.7573,131.5173,131.7381,9471.0
2019-10-15 12:30:00,137.19,137.33,137.14,137.23,25203.0,131.6805,131.8149,131.6325,131.7189,25203.0
2019-10-15 12:40:00,137.21,137.29,137.18,137.26,14932.0,131.6997,131.7765,131.6709,131.7477,14932.0
2019-10-15 12:50:00,137.24,137.76,137.23,137.72,6173.0,131.7285,132.2276,131.7189,132.1892,6173.0
2019-10-15 13:00:00,137.76,137.82,137.55,137.55,6821.0,132.2276,132.2852,132.026,132.026,6821.0
2019-10-15 13:10:00,137.52,137.76,137.52,137.75,3483.0,131.9973,132.2276,131.9973,132.218,3483.0
2019-10-15 13:20:00,137.74,138.06,137.73,137.91,9180.0,132.2084,132.5156,132.1988,132.3716,9180.0
2019-10-15 13:30:00,137.9,138.19,137.9,138.09,6935.0,132.362,132.6403,132.362,132.5444,6935.0
2019-10-15 13:40:00,138.12,138.28,138.03,138.15,7950.0,132.5732,132.7267,132.4868,132.602,7950.0
2019-10-15 13:50:00,138.13,138.15,137.95,138.04,7527.0,132.5828,132.602,132.41,132.4964,7527.0
2019-10-15 14:00:00,138.06,138.2,137.96,138.2,9535.0,132.5156,132.6499,132.4196,132.6499,9535.0
2019-10-15 14:10:00,138.27,138.51,138.23,138.42,12086.0,132.7171,132.9475,132.6787,132.8611,12086.0
2019-10-15 14:20:00,138.42,138.63,138.36,138.62,10548.0,132.8611,133.0627,132.8035,133.0531,10548.0
2019-10-15 14:30:00,138.59,138.61,138.08,138.28,21571.0,133.0243,133.0435,132.5348,132.7267,21571.0
2019-10-15 14:40:00,138.27,138.57,138.23,138.38,8874.0,132.7171,133.0051,132.6787,132.8227,8874.0
2019-10-15 14:50:00,138.4,138.58,138.37,138.47,17138.0,132.8419,133.0147,132.8131,132.9091,17138.0
2019-10-15 15:00:00,138.47,138.55,138.3,138.3,12348.0,132.9091,132.9859,132.7459,132.7459,12348.0
2019-10-15 15:10:00,138.26,138.44,138.2,138.38,10317.0,132.7075,132.8803,132.6499,132.8227,10317.0
2019-10-15 15:20:00,138.36,138.38,138.17,138.38,13286.0,132.8035,132.8227,132.6212,132.8227,13286.0
2019-10-15 15:30:00,138.33,138.49,138.2,138.28,26780.0,132.7747,132.9283,132.6499,132.7267,26780.0
2019-10-15 15:40:00,138.25,138.43,138.23,138.43,28824.0,132.6979,132.8707,132.6787,132.8707,28824.0
2019-10-15 15:50:00,138.44,138.58,138.14,138.15,119027.0,132.8803,133.0147,132.5924,132.602,119027.0
2019-10-16 09:30:00,145.58,146.77,142.0,145.75,288809.0,139.7336,140.8758,136.2973,139.8967,288809.0
2019-10-16 09:40:00,145.75,146.25,144.49,145.34,152323.0,139.8967,140.3767,138.6873,139.5032,152323.0
2019-10-16 09:50:00,145.39,146.95,145.2,146.64,155146.0,139.5512,141.0485,139.3688,140.751,155146.0
2019-10-16 10:00:00,146.35,148.13,146.35,147.99,101801.0,140.4726,142.1812,140.4726,142.0468,101801.0
2019-10-16 10:10:00,148.15,148.45,147.64,148.36,198163.0,142.2004,142.4883,141.7108,142.4019,198163.0
2019-10-16 10:20:00,148.34,148.39,147.45,147.83,90811.0,142.3827,142.4307,141.5285,141.8932,90811.0
2019-10-16 10:30:00,147.89,148.56,147.77,148.36,86053.0,141.9508,142.5939,141.8356,142.4019,86053.0
2019-10-16 10:40:00,148.38,148.56,146.82,146.98,99541.0,142.4211,142.5939,140.9238,141.0773,99541.0
2019-10-16 10:50:00,146.98,147.41,146.92,147.0,45413.0,141.0773,141.4901,141.0198,141.0965,45413.0
2019-10-16 11:00:00,147.06,147.91,146.89,147.62,91614.0,141.1541,141.97,140.991,141.6916,91614.0
2019-10-16 11:10:00,147.58,147.65,145.97,146.44,105532.0,141.6532,141.7204,140.1079,140.559,105532.0
2019-10-16 11:20:00,146.49,146.62,145.76,146.11,36541.0,140.607,140.7318,139.9063,140.2423,36541.0
2019-10-16 11:30:00,146.13,146.31,145.97,146.25,73151.0,140.2615,140.4343,140.1079,140.3767,73151.0
2019-10-16 11:40:00,146.25,146.59,145.71,146.59,84289.0,140.3767,140.703,139.8583,140.703,84289.0
2019-10-16 11:50:00,146.67,146.89,146.3,146.57,46709.0,140.7798,140.991,140.4247,140.6838,46709.0
2019-10-16 12:00:00,146.59,146.65,145.76,145.83,34254.0,140.703,140.7606,139.9063,139.9735,34254.0
2019-10-16 12:10:00,145.8,146.03,145.32,145.99,79336.0,139.9447,140.1655,139.484,140.1271,79336.0
2019-10-16 12:20:00,145.91,146.22,145.87,146.19,22240.0,140.0503,140.3479,140.0119,140.3191,22240.0
2019-10-16 12:30:00,146.19,146.67,145.84,146.05,88359.0,140.3191,140.7798,139.9831,140.1847,88359.0
2019-10-16 12:40:00,146.01,146.09,144.61,144.66,104842.0,140.1463,140.2231,138.8025,138.8505,104842.0
2019-10-16 12:50:00,144.62,145.8,144.34,145.67,136461.0,138.8121,139.9447,138.5434,139.82,136461.0
2019-10-16 13:00:00,145.67,145.84,144.83,144.85,16071.0,139.82,139.9831,139.0137,139.0329,16071.0
2019-10-16 13:10:00,144.87,145.28,144.69,144.9,82601.0,139.0521,139.4456,138.8793,139.0809,82601.0
2019-10-16 13:20:00,144.91,145.05,144.37,144.51,67868.0,139.0905,139.2249,138.5722,138.7065,67868.0
2019-10-16 13:30:00,144.49,145.57,144.49,145.51,71621.0,138.6873,139.724,138.6873,139.6664,71621.0
2019-10-16 13:40:00,145.47,145.99,145.39,145.91,19191.0,139.628,140.1271,139.5512,140.0503,19191.0
2019-10-16 13:50:00,145.88,146.1,145.55,145.94,49865.0,140.0215,140.2327,139.7048,140.0791,49865.0
2019-10-16 14:00:00,145.92,146.02,145.71,145.8,25008.0,140.0599,140.1559,139.8583,139.9447,25008.0
2019-10-16 14:10:00,145.72,145.86,145.28,145.31,23045.0,139.8679,140.0023,139.4456,139.4744,23045.0
2019-10-16 14:20:00,145.28,145.35,144.83,144.94,15950.0,139.4456,139.5128,139.0137,139.1193,15950.0
2019-10-16 14:30:00,144.94,145.09,144.54,144.71,25541.0,139.1193,139.2632,138.7353,138.8985,25541.0
2019-10-16 14:40:00,144.71,145.06,144.63,145.03,17807.0,138.8985,139.2345,138.8217,139.2057,17807.0
2019-10-16 14:50:00,145.06,145.08,144.72,144.85,18530.0,139.2345,139.2536,138.9081,139.0329,18530.0
2019-10-16 15:00:00,144.87,144.89,144.58,144.7,22517.0,139.0521,139.0713,138.7737,138.8889,22517.0
2019-10-16 15:10:00,144.63,144.85,144.6,144.67,32490.0,138.8217,139.0329,138.7929,138.8601,32490.0
2019-10-16 15:20:00,144.7,145.15,144.7,144.96,32755.0,138.8889,139.3208,138.8889,139.1385,32755.0
2019-10-16 15:30:00,144.93,144.96,144.69,144.92,39652.0,139.1097,139.1385,138.8793,139.1001,39652.0
2019-10-16 15:40:00,144.92,145.13,144.75,145.09,56398.0,139.1001,139.3016,138.9369,139.2632,56398.0
2019-10-16 15:50:00,145.09,145.12,144.58,144.85,160717.0,139.2632,139.292,138.7737,139.0329,160717.0
2019-10-17 09:30:00,145.18,149.75,145.07,149.39,160936.0,139.3496,143.7361,139.244,143.3906,160936.0
2019-10-17 09:40:00,149.4,149.68,148.59,149.14,86876.0,143.4002,143.6689,142.6227,143.1506,86876.0
2019-10-17 09:50:00,149.18,149.58,148.83,149.01,71375.0,143.189,143.5729,142.853,143.0258,71375.0
2019-10-17 10:00:00,149.03,149.55,148.81,149.53,59974.0,143.045,143.5441,142.8339,143.5249,59974.0
2019-10-17 10:10:00,149.53,150.24,149.49,150.06,65418.0,143.5249,144.2064,143.4865,144.0337,65418.0
2019-10-17 10:20:00,150.02,151.06,149.92,151.06,111656.0,143.9953,144.9935,143.8993,144.9935,111656.0
2019-10-17 10:30:00,150.97,151.05,150.32,150.65,30979.0,144.9071,144.9839,144.2832,144.6,30979.0
2019-10-17 10:40:00,150.61,150.66,150.39,150.54,34174.0,144.5616,144.6096,144.3504,144.4944,34174.0
2019-10-17 10:50:00,150.49,150.71,150.26,150.26,27732.0,144.4464,144.6575,144.2256,144.2256,27732.0
2019-10-17 11:00:00,150.25,150.25,149.25,150.0,69006.0,144.216,144.216,143.2562,143.9761,69006.0
2019-10-17 11:10:00,150.0,150.38,149.96,150.16,36951.0,143.9761,144.3408,143.9377,144.1296,36951.0
2019-10-17 11:20:00,150.1,150.36,150.0,150.3,19455.0,144.072,144.3216,143.9761,144.264,19455.0
2019-10-17 11:30:00,150.29,150.63,150.26,150.6,22099.0,144.2544,144.5808,144.2256,144.552,22099.0
2019-10-17 11:40:00,150.57,150.73,150.29,150.4,120000.0,144.5232,144.6767,144.2544,144.36,120000.0
2019-10-17 11:50:00,150.37,150.7,150.33,150.4,41569.0,144.3312,144.648,144.2928,144.36,41569.0
2019-10-17 12:00:00,150.44,150.46,150.31,150.33,19259.0,144.3984,144.4176,144.2736,144.2928,19259.0
2019-10-17 12:10:00,150.31,150.45,150.26,150.4,18760.0,144.2736,144.408,144.2256,144.36,18760.0
2019-10-17 12:20:00,150.37,150.37,149.77,150.15,22757.0,144.3312,144.3312,143.7553,144.12,22757.0
2019-10-17 12:30:00,150.18,150.34,149.84,149.88,67392.0,144.1488,144.3024,143.8225,143.8609,67392.0
2019-10-17 12:40:00,149.87,150.37,149.87,150.35,15916.0,143.8513,144.3312,143.8513,144.312,15916.0
2019-10-17 12:50:00,150.33,150.81,150.3,150.81,24113.0,144.2928,144.7535,144.264,144.7535,24113.0
2019-10-17 13:00:00,150.78,150.87,150.61,150.65,28137.0,144.7247,144.8111,144.5616,144.6,28137.0
2019-10-17 13:10:00,150.69,150.81,150.64,150.74,9149.0,144.6384,144.7535,144.5904,144.6863,9149.0
2019-10-17 13:20:00,150.73,150.73,150.23,150.24,10010.0,144.6767,144.6767,144.1968,144.2064,10010.0
2019-10-17 13:30:00,150.25,150.36,149.82,149.86,12801.0,144.216,144.3216,143.8033,143.8417,12801.0
2019-10-17 13:40:00,149.83,150.18,149.72,150.13,43716.0,143.8129,144.1488,143.7073,144.1008,43716.0
2019-10-17 13:50:00,150.12,150.41,150.12,150.28,11263.0,144.0912,144.3696,144.0912,144.2448,11263.0
2019-10-17 14:00:00,150.33,150.36,150.12,150.29,8963.0,144.2928,144.3216,144.0912,144.2544,8963.0
2019-10-17 14:10:00,150.29,150.3,149.98,150.07,67051.0,144.2544,144.264,143.9569,144.0433,67051.0
2019-10-17 14:20:00,150.05,150.3,149.94,150.13,21304.0,144.0241,144.264,143.9185,144.1008,21304.0
2019-10-17 14:30:00,150.11,150.44,150.08,150.31,13200.0,144.0816,144.3984,144.0529,144.2736,13200.0
2019-10-17 14:40:00,150.28,150.41,150.04,150.19,18816.0,144.2448,144.3696,144.0145,144.1584,18816.0
2019-10-17 14:50:00,150.18,150.41,150.12,150.41,9734.0,144.1488,144.3696,144.0912,144.3696,9734.0
2019-10-17 15:00:00,150.43,150.47,150.28,150.36,15401.0,144.3888,144.4272,144.2448,144.3216,15401.0
2019-10-17 15:10:00,150.35,150.47,150.33,150.41,13849.0,144.312,144.4272,144.2928,144.3696,13849.0
2019-10-17 15:20:00,150.4,150.46,150.16,150.29,23691.0,144.36,144.4176,144.1296,144.2544,23691.0
2019-10-17 15:30:00,150.29,150.32,149.95,150.16,47682.0,144.2544,144.2832,143.9281,144.1296,47682.0
2019-10-17 15:40:00,150.16,150.4,150.15,150.29,38582.0,144.1296,144.36,144.12,144.2544,38582.0
2019-10-17 15:50:00,150.28,150.58,150.22,150.55,183981.0,144.2448,144.5328,144.1872,144.504,183981.0
2019-10-18 09:30:00,149.64,150.65,149.33,150.32,110169.0,143.6305,144.6,143.333,144.2832,110169.0
2019-10-18 09:40:00,150.33,151.98,150.3,151.28,99999.0,144.2928,145.8765,144.264,145.2047,99999.0
2019-10-18 09:50:00,151.33,151.79,151.16,151.38,88933.0,145.2527,145.6942,145.0895,145.3006,88933.0
2019-10-18 10:00:00,151.49,152.03,151.15,151.9,166213.0,145.4062,145.9245,145.0799,145.7998,166213.0
2019-10-18 10:10:00,151.91,152.14,151.6,151.86,83110.0,145.8094,146.0301,145.5118,145.7614,83110.0
2019-10-18 10:20:00,151.82,151.82,151.31,151.68,119796.0,145.723,145.723,145.2335,145.5886,119796.0
2019-10-18 10:30:00,151.7,151.78,151.3,151.42,85567.0,145.6078,145.6846,145.2239,145.339,85567.0
2019-10-18 10:40:00,151.38,151.47,150.55,150.7,57448.0,145.3006,145.387,144.504,144.648,57448.0
2019-10-18 10:50:00,150.66,151.05,150.32,150.4,18261.0,144.6096,144.9839,144.2832,144.36,18261.0
2019-10-18 11:00:00,150.44,150.91,150.29,150.56,113633.0,144.3984,144.8495,144.2544,144.5136,113633.0
2019-10-18 11:10:00,150.54,151.02,150.47,151.02,36266.0,144.4944,144.9551,144.4272,144.9551,36266.0
2019-10-18 11:20:00,151.06,151.07,150.57,150.92,63533.0,144.9935,145.0031,144.5232,144.8591,63533.0
2019-10-18 11:30:00,150.92,151.04,150.86,150.93,117823.0,144.8591,144.9743,144.8015,144.8687,117823.0
2019-10-18 11:40:00,150.93,151.0,150.06,150.06,72747.0,144.8687,144.9359,144.0337,144.0337,72747.0
2019-10-18 11:50:00,150.09,150.99,149.97,150.69,39569.0,144.0624,144.9263,143.9473,144.6384,39569.0
2019-10-18 12:00:00,150.66,151.0,150.54,150.7,57409.0,144.6096,144.9359,144.4944,144.648,57409.0
2019-10-18 12:10:00,150.67,150.99,150.24,150.24,93435.0,144.6192,144.9263,144.2064,144.2064,93435.0
2019-10-18 12:20:00,150.19,150.65,150.04,150.34,38232.0,144.1584,144.6,144.0145,144.3024,38232.0
2019-10-18 12:30:00,150.35,150.94,150.27,150.89,25871.0,144.312,144.8783,144.2352,144.8303,25871.0
2019-10-18 12:40:00,150.93,150.98,150.71,150.81,17370.0,144.8687,144.9167,144.6575,144.7535,17370.0
2019-10-18 12:50:00,150.74,151.14,150.64,151.12,17201.0,144.6863,145.0703,144.5904,145.0511,17201.0
2019-10-18 13:00:00,151.14,151.33,150.95,150.97,42830.0,145.0703,145.2527,144.8879,144.9071,42830.0
2019-10-18 13:10:00,150.98,151.34,150.96,151.05,30521.0,144.9167,145.2622,144.8975,144.9839,30521.0
2019-10-18 13:20:00,151.05,151.1,150.93,151.05,14102.0,144.9839,145.0319,144.8687,144.9839,14102.0
2019-10-18 13:30:00,151.07,151.47,150.98,151.05,39931.0,145.0031,145.387,144.9167,144.9839,39931.0
2019-10-18 13:40:00,151.05,151.26,150.99,151.15,9177.0,144.9839,145.1855,144.9263,145.0799,9177.0
2019-10-18 13:50:00,151.16,151.22,150.94,150.99,19754.0,145.0895,145.1471,144.8783,144.9263,19754.0
2019-10-18 14:00:00,151.0,151.29,150.97,151.16,39442.0,144.9359,145.2143,144.9071,145.0895,39442.0
2019-10-18 14:10:00,151.19,151.21,150.98,151.09,25235.0,145.1183,145.1375,144.9167,145.0223,25235.0
2019-10-18 14:20:00,151.11,151.29,151.03,151.05,42898.0,145.0415,145.2143,144.9647,144.9839,42898.0
2019-10-18 14:30:00,151.05,151.08,150.86,150.94,36248.0,144.9839,145.0127,144.8015,144.8783,36248.0
2019-10-18 14:40:00,150.96,151.23,150.94,151.17,40903.0,144.8975,145.1567,144.8783,145.0991,40903.0
2019-10-18 14:50:00,151.18,151.47,151.18,151.47,17579.0,145.1087,145.387,145.1087,145.387,17579.0
2019-10-18 15:00:00,151.46,151.51,151.31,151.44,24760.0,145.3774,145.4254,145.2335,145.3582,24760.0
2019-10-18 15:10:00,151.42,151.75,151.42,151.47,23350.0,145.339,145.6558,145.339,145.387,23350.0
2019-10-18 15:20:00,151.46,152.0,151.44,151.82,53065.0,145.3774,145.8957,145.3582,145.723,53065.0
2019-10-18 15:30:00,151.81,152.47,151.77,152.06,55065.0,145.7134,146.3469,145.675,145.9533,55065.0
2019-10-18 15:40:00,152.05,152.25,151.99,152.23,44689.0,145.9437,146.1357,145.8861,146.1165,44689.0
2019-10-18 15:50:00,152.24,152.53,152.08,152.25,331970.0,146.1261,146.4045,145.9725,146.1357,331970.0
2019-10-21 09:30:00,149.79,150.46,146.42,147.94,204316.0,143.7745,144.4176,140.5398,141.9988,204316.0
2019-10-21 09:40:00,147.57,148.45,147.0,147.68,74078.0,141.6437,142.4883,141.0965,141.7492,74078.0
2019-10-21 09:50:00,147.71,147.88,146.28,146.7,65762.0,141.778,141.9412,140.4055,140.8086,65762.0
2019-10-21 10:00:00,146.7,147.26,144.41,144.55,127752.0,140.8086,141.3461,138.6106,138.7449,127752.0
2019-10-21 10:10:00,144.57,145.4,144.4,145.05,124400.0,138.7641,139.5608,138.601,139.2249,124400.0
2019-10-21 10:20:00,145.05,146.62,144.96,146.37,64320.0,139.2249,140.7318,139.1385,140.4918,64320.0
2019-10-21 10:30:00,146.38,146.47,145.42,145.49,55607.0,140.5014,140.5878,139.58,139.6472,55607.0
2019-10-21 10:40:00,145.5,146.58,145.3,145.31,43997.0,139.6568,140.6934,139.4648,139.4744,43997.0
2019-10-21 10:50:00,145.36,145.58,145.13,145.54,32336.0,139.5224,139.7336,139.3016,139.6952,32336.0
2019-10-21 11:00:00,145.63,146.28,145.59,146.25,44892.0,139.7816,140.4055,139.7432,140.3767,44892.0
2019-10-21 11:10:00,146.28,146.85,146.23,146.58,43460.0,140.4055,140.9526,140.3575,140.6934,43460.0
2019-10-21 11:20:00,146.62,147.05,146.51,146.63,26277.0,140.7318,141.1445,140.6262,140.7414,26277.0
2019-10-21 11:30:00,146.66,146.69,146.36,146.46,25873.0,140.7702,140.799,140.4822,140.5782,25873.0
2019-10-21 11:40:00,146.43,146.46,145.8,145.81,26015.0,140.5494,140.5782,139.9447,139.9543,26015.0
2019-10-21 11:50:00,145.88,146.01,145.55,145.55,47117.0,140.0215,140.1463,139.7048,139.7048,47117.0
2019-10-21 12:00:00,145.53,145.56,144.92,145.03,54479.0,139.6856,139.7144,139.1001,139.2057,54479.0
2019-10-21 12:10:00,144.99,145.04,144.66,144.73,28708.0,139.1673,139.2153,138.8505,138.9177,28708.0
2019-10-21 12:20:00,144.74,145.16,144.72,145.12,22912.0,138.9273,139.3304,138.9081,139.292,22912.0
2019-10-21 12:30:00,145.13,146.06,145.13,146.0,89743.0,139.3016,140.1943,139.3016,140.1367,89743.0
2019-10-21 12:40:00,146.0,146.24,145.46,146.24,50108.0,140.1367,140.3671,139.6184,140.3671,50108.0
2019-10-21 12:50:00,146.22,146.72,146.22,146.66,21697.0,140.3479,140.8278,140.3479,140.7702,21697.0
2019-10-21 13:00:00,146.66,146.8,146.45,146.65,14011.0,140.7702,140.9046,140.5686,140.7606,14011.0
2019-10-21 13:10:00,146.63,146.74,146.45,146.5,17661.0,140.7414,140.847,140.5686,140.6166,17661.0
2019-10-21 13:20:00,146.46,146.62,146.33,146.62,10764.0,140.5782,140.7318,140.4534,140.7318,10764.0
2019-10-21 13:30:00,146.6,146.91,146.43,146.91,26648.0,140.7126,141.0102,140.5494,141.0102,26648.0
2019-10-21 13:40:00,146.9,147.33,146.6,146.61,25602.0,141.0006,141.4133,140.7126,140.7222,25602.0
2019-10-21 13:50:00,146.6,153.3,146.46,151.57,256734.0,140.7126,147.1435,140.5782,145.483,256734.0
2019-10-21 14:00:00,151.45,152.55,149.88,152.5,158513.0,145.3678,146.4237,143.8609,146.3757,158513.0
2019-10-21 14:10:00,152.38,152.49,149.76,150.09,172450.0,146.2605,146.3661,143.7457,144.0624,172450.0
2019-10-21 14:20:00,150.02,150.31,148.13,148.31,99521.0,143.9953,144.2736,142.1812,142.3539,99521.0
2019-10-21 14:30:00,148.25,149.7,148.25,149.11,43160.0,142.2963,143.6881,142.2963,143.1218,43160.0
2019-10-21 14:40:00,149.16,149.32,148.61,148.89,45541.0,143.1698,143.3234,142.6419,142.9106,45541.0
2019-10-21 14:50:00,148.84,149.2,148.67,148.94,41994.0,142.8626,143.2082,142.6995,142.9586,41994.0
2019-10-21 15:00:00,148.96,149.05,148.44,148.75,36300.0,142.9778,143.0642,142.4787,142.7763,36300.0
2019-10-21 15:10:00,148.75,149.12,148.6,148.63,40419.0,142.7763,143.1314,142.6323,142.6611,40419.0
2019-10-21 15:20:00,148.64,148.66,148.08,148.16,31110.0,142.6707,142.6899,142.1332,142.21,31110.0
2019-10-21 15:30:00,148.13,149.1,147.62,147.87,92038.0,142.1812,143.1122,141.6916,141.9316,92038.0
2019-10-21 15:40:00,147.86,148.09,147.46,147.66,72820.0,141.922,142.1428,141.5381,141.73,72820.0
2019-10-21 15:50:00,147.65,147.77,147.28,147.45,142358.0,141.7204,141.8356,141.3653,141.5285,142358.0
2019-10-22 09:30:00,146.62,147.29,145.83,145.92,33244.0,140.7318,141.3749,139.9735,140.0599,33244.0
2019-10-22 09:40:00,145.79,146.79,145.3,145.3,18209.0,139.9351,140.895,139.4648,139.4648,18209.0
2019-10-22 09:50:00,145.36,145.99,144.88,145.9,20114.0,139.5224,140.1271,139.0617,140.0407,20114.0
2019-10-22 10:00:00,145.97,146.2,145.17,145.41,31277.0,140.1079,140.3287,139.34,139.5704,31277.0
2019-10-22 10:10:00,145.36,145.6,144.85,145.38,23272.0,139.5224,139.7528,139.0329,139.5416,23272.0
2019-10-22 10:20:00,145.38,145.78,145.13,145.14,16874.0,139.5416,139.9255,139.3016,139.3112,16874.0
2019-10-22 10:30:00,145.16,145.45,145.06,145.28,15957.0,139.3304,139.6088,139.2345,139.4456,15957.0
2019-10-22 10:40:00,145.21,145.76,145.2,145.74,13071.0,139.3784,139.9063,139.3688,139.8871,13071.0
2019-10-22 10:50:00,145.78,146.0,145.72,145.89,5990.0,139.9255,140.1367,139.8679,140.0311,5990.0
2019-10-22 11:00:00,145.85,146.64,145.83,146.62,21514.0,139.9927,140.751,139.9735,140.7318,21514.0
2019-10-22 11:10:00,146.71,146.86,146.48,146.82,7956.0,140.8182,140.9622,140.5974,140.9238,7956.0
2019-10-22 11:20:00,146.82,147.15,146.77,147.15,12779.0,140.9238,141.2405,140.8758,141.2405,12779.0
2019-10-22 11:30:00,147.12,147.55,147.05,147.48,31190.0,141.2117,141.6245,141.1445,141.5573,31190.0
2019-10-22 11:40:00,147.47,147.47,146.92,146.92,24760.0,141.5477,141.5477,141.0198,141.0198,24760.0
2019-10-22 11:50:00,146.85,147.19,146.58,147.19,16606.0,140.9526,141.2789,140.6934,141.2789,16606.0
2019-10-22 12:00:00,147.23,147.47,147.11,147.41,8838.0,141.3173,141.5477,141.2021,141.4901,8838.0
2019-10-22 12:10:00,147.43,147.44,147.12,147.25,9962.0,141.5093,141.5189,141.2117,141.3365,9962.0
2019-10-22 12:20:00,147.22,147.49,147.15,147.44,6381.0,141.3077,141.5669,141.2405,141.5189,6381.0
2019-10-22 12:30:00,147.53,148.1,147.26,147.28,30916.0,141.6053,142.1524,141.3461,141.3653,30916.0
2019-10-22 12:40:00,147.27,147.34,146.93,147.07,11111.0,141.3557,141.4229,141.0294,141.1637,11111.0
2019-10-22 12:50:00,147.22,147.37,147.0,147.0,7214.0,141.3077,141.4517,141.0965,141.0965,7214.0
2019-10-22 13:00:00,147.0,147.34,146.8,147.28,7279.0,141.0965,141.4229,140.9046,141.3653,7279.0
2019-10-22 13:10:00,147.33,147.54,147.31,147.48,4715.0,141.4133,141.6149,141.3941,141.5573,4715.0
2019-10-22 13:20:00,147.5,147.84,147.33,147.77,20259.0,141.5765,141.9028,141.4133,141.8356,20259.0
2019-10-22 13:30:00,147.8,147.81,147.25,147.45,10311.0,141.8644,141.874,141.3365,141.5285,10311.0
2019-10-22 13:40:00,147.48,147.6,147.4,147.47,6320.0,141.5573,141.6724,141.4805,141.5477,6320.0
2019-10-22 13:50:00,147.44,147.47,146.93,147.37,6884.0,141.5189,141.5477,141.0294,141.4517,6884.0
2019-10-22 14:00:00,147.37,147.61,147.37,147.57,9247.0,141.4517,141.682,141.4517,141.6437,9247.0
2019-10-22 14:10:00,147.62,147.64,147.41,147.42,7727.0,141.6916,141.7108,141.4901,141.4997,7727.0
2019-10-22 14:20:00,147.46,147.57,146.8,146.93,11266.0,141.5381,141.6437,140.9046,141.0294,11266.0
2019-10-22 14:30:00,146.93,147.25,146.86,147.19,13291.0,141.0294,141.3365,140.9622,141.2789,13291.0
2019-10-22 14:40:00,147.17,147.17,146.71,146.71,13443.0,141.2597,141.2597,140.8182,140.8182,13443.0
2019-10-22 14:50:00,146.75,146.75,146.43,146.62,9273.0,140.8566,140.8566,140.5494,140.7318,9273.0
2019-10-22 15:00:00,146.67,146.7,146.44,146.64,7225.0,140.7798,140.8086,140.559,140.751,7225.0
2019-10-22 15:10:00,146.6,146.91,146.27,146.88,13902.0,140.7126,141.0102,140.3959,140.9814,13902.0
2019-10-22 15:20:00,146.84,146.97,146.81,146.97,10219.0,140.943,141.0677,140.9142,141.0677,10219.0
2019-10-22 15:30:00,146.98,147.18,146.47,146.67,27299.0,141.0773,141.2693,140.5878,140.7798,27299.0
2019-10-22 15:40:00,146.51,146.61,146.24,146.5,25072.0,140.6262,140.7222,140.3671,140.6166,25072.0
2019-10-22 15:50:00,146.54,146.98,146.43,146.91,102438.0,140.655,141.0773,140.5494,141.0102,102438.0
2019-10-23 09:30:00,145.74,146.45,144.72,145.77,28207.0,139.8871,140.5686,138.9081,139.9159,28207.0
2019-10-23 09:40:00,145.85,146.44,145.44,146.25,42344.0,139.9927,140.559,139.5992,140.3767,42344.0
2019-10-23 09:50:00,146.26,146.26,145.13,145.99,14175.0,140.3863,140.3863,139.3016,140.1271,14175.0
2019-10-23 10:00:00,146.03,146.17,145.62,145.82,83102.0,140.1655,140.2999,139.772,139.9639,83102.0
2019-10-23 10:10:00,145.88,147.03,145.88,146.73,14625.0,140.0215,141.1253,140.0215,140.8374,14625.0
2019-10-23 10:20:00,146.67,147.25,146.51,147.03,29288.0,140.7798,141.3365,140.6262,141.1253,29288.0
2019-10-23 10:30:00,147.17,147.3,146.56,146.9,16475.0,141.2597,141.3845,140.6742,141.0006,16475.0
2019-10-23 10:40:00,146.87,147.22,146.71,147.11,10359.0,140.9718,141.3077,140.8182,141.2021,10359.0
2019-10-23 10:50:00,147.18,147.45,146.78,146.81,9991.0,141.2693,141.5285,140.8854,140.9142,9991.0
2019-10-23 11:00:00,146.78,146.86,146.42,146.68,11463.0,140.8854,140.9622,140.5398,140.7894,11463.0
2019-10-23 11:10:00,146.71,146.71,145.86,145.87,14792.0,140.8182,140.8182,140.0023,140.0119,14792.0
2019-10-23 11:20:00,145.86,145.99,145.74,145.77,13750.0,140.0023,140.1271,139.8871,139.9159,13750.0
2019-10-23 11:30:00,145.75,146.16,145.61,145.78,17680.0,139.8967,140.2903,139.7624,139.9255,17680.0
2019-10-23 11:40:00,145.81,146.02,145.6,145.87,12106.0,139.9543,140.1559,139.7528,140.0119,12106.0
2019-10-23 11:50:00,145.8,145.9,145.56,145.58,8898.0,139.9447,140.0407,139.7144,139.7336,8898.0
2019-10-23 12:00:00,145.53,145.75,145.39,145.44,17069.0,139.6856,139.8967,139.5512,139.5992,17069.0
2019-10-23 12:10:00,145.46,145.73,145.41,145.63,37642.0,139.6184,139.8775,139.5704,139.7816,37642.0
2019-10-23 12:20:00,145.58,145.66,145.25,145.28,61399.0,139.7336,139.8104,139.4168,139.4456,61399.0
2019-10-23 12:30:00,145.24,145.55,145.14,145.41,8732.0,139.4072,139.7048,139.3112,139.5704,8732.0
2019-10-23 12:40:00,145.44,145.52,144.84,145.44,31167.0,139.5992,139.676,139.0233,139.5992,31167.0
2019-10-23 12:50:00,145.49,145.57,145.13,145.32,9802.0,139.6472,139.724,139.3016,139.484,9802.0
2019-10-23 13:00:00,145.28,145.38,145.18,145.18,7091.0,139.4456,139.5416,139.3496,139.3496,7091.0
2019-10-23 13:10:00,145.12,145.2,144.79,144.91,9815.0,139.292,139.3688,138.9753,139.0905,9815.0
2019-10-23 13:20:00,144.91,145.18,144.91,145.01,8090.0,139.0905,139.3496,139.0905,139.1865,8090.0
2019-10-23 13:30:00,145.01,145.04,144.78,144.93,10606.0,139.1865,139.2153,138.9657,139.1097,10606.0
2019-10-23 13:40:00,144.86,145.65,144.86,145.64,17273.0,139.0425,139.8008,139.0425,139.7912,17273.0
2019-10-23 13:50:00,145.59,145.66,145.24,145.34,7051.0,139.7432,139.8104,139.4072,139.5032,7051.0
2019-10-23 14:00:00,145.28,145.3,145.0,145.0,6752.0,139.4456,139.4648,139.1769,139.1769,6752.0
2019-10-23 14:10:00,144.98,145.03,144.87,144.91,7340.0,139.1577,139.2057,139.0521,139.0905,7340.0
2019-10-23 14:20:00,144.93,145.1,144.9,145.07,6521.0,139.1097,139.2728,139.0809,139.244,6521.0
2019-10-23 14:30:00,145.08,145.08,144.87,144.91,9338.0,139.2536,139.2536,139.0521,139.0905,9338.0
2019-10-23 14:40:00,144.93,145.19,144.92,145.03,7506.0,139.1097,139.3592,139.1001,139.2057,7506.0
2019-10-23 14:50:00,145.03,145.29,144.87,145.29,12720.0,139.2057,139.4552,139.0521,139.4552,12720.0
2019-10-23 15:00:00,145.28,145.32,145.11,145.15,9689.0,139.4456,139.484,139.2824,139.3208,9689.0
2019-10-23 15:10:00,145.17,145.17,144.9,144.94,8835.0,139.34,139.34,139.0809,139.1193,8835.0
2019-10-23 15:20:00,144.96,145.12,144.94,145.07,13838.0,139.1385,139.292,139.1193,139.244,13838.0
2019-10-23 15:30:00,145.1,145.46,145.1,145.22,19409.0,139.2728,139.6184,139.2728,139.388,19409.0
2019-10-23 15:40:00,145.23,145.67,145.23,145.59,34478.0,139.3976,139.82,139.3976,139.7432,34478.0
2019-10-23 15:50:00,145.6,146.11,145.6,146.03,93691.0,139.7528,140.2423,139.7528,140.1655,93691.0
2019-10-24 09:30:00,146.78,146.78,144.86,145.48,19531.0,140.8854,140.8854,139.0425,139.6376,19531.0
2019-10-24 09:40:00,145.38,145.58,145.15,145.58,7722.0,139.5416,139.7336,139.3208,139.7336,7722.0
2019-10-24 09:50:00,145.69,146.68,145.58,146.49,26492.0,139.8392,140.7894,139.7336,140.607,26492.0
2019-10-24 10:00:00,146.39,146.95,146.1,146.67,45077.0,140.511,141.0485,140.2327,140.7798,45077.0
2019-10-24 10:10:00,146.59,146.7,146.02,146.35,8357.0,140.703,140.8086,140.1559,140.4726,8357.0
2019-10-24 10:20:00,146.06,146.08,145.41,145.61,5187.0,140.1943,140.2135,139.5704,139.7624,5187.0
2019-10-24 10:30:00,145.59,145.59,145.04,145.44,29595.0,139.7432,139.7432,139.2153,139.5992,29595.0
2019-10-24 10:40:00,145.44,145.65,145.04,145.08,11226.0,139.5992,139.8008,139.2153,139.2536,11226.0
2019-10-24 10:50:00,145.02,145.02,144.33,144.6,11162.0,139.1961,139.1961,138.5338,138.7929,11162.0
2019-10-24 11:00:00,144.54,145.16,144.43,144.91,17012.0,138.7353,139.3304,138.6298,139.0905,17012.0
2019-10-24 11:10:00,144.9,145.17,144.84,145.16,46023.0,139.0809,139.34,139.0233,139.3304,46023.0
2019-10-24 11:20:00,145.17,145.39,144.88,145.23,44479.0,139.34,139.5512,139.0617,139.3976,44479.0
2019-10-24 11:30:00,145.18,145.98,145.15,145.43,79791.0,139.3496,140.1175,139.3208,139.5896,79791.0
2019-10-24 11:40:00,145.36,145.42,144.52,144.59,9970.0,139.5224,139.58,138.7161,138.7833,9970.0
2019-10-24 11:50:00,144.5,144.55,144.25,144.35,10044.0,138.6969,138.7449,138.457,138.553,10044.0
2019-10-24 12:00:00,144.42,144.42,143.89,144.06,7085.0,138.6202,138.6202,138.1114,138.2746,7085.0
2019-10-24 12:10:00,144.03,144.32,143.94,144.06,9931.0,138.2458,138.5242,138.1594,138.2746,9931.0
2019-10-24 12:20:00,144.07,144.44,143.98,144.43,7139.0,138.2842,138.6394,138.1978,138.6298,7139.0
2019-10-24 12:30:00,144.44,144.51,144.19,144.39,4913.0,138.6394,138.7065,138.3994,138.5914,4913.0
2019-10-24 12:40:00,144.37,144.5,144.36,144.38,5293.0,138.5722,138.6969,138.5626,138.5818,5293.0
2019-10-24 12:50:00,144.34,144.72,144.3,144.72,8519.0,138.5434,138.9081,138.505,138.9081,8519.0
2019-10-24 13:00:00,144.73,144.83,144.53,144.54,8041.0,138.9177,139.0137,138.7257,138.7353,8041.0
2019-10-24 13:10:00,144.61,144.77,144.5,144.62,3435.0,138.8025,138.9561,138.6969,138.8121,3435.0
2019-10-24 13:20:00,144.59,144.87,144.56,144.81,15722.0,138.7833,139.0521,138.7545,138.9945,15722.0
2019-10-24 13:30:00,144.83,144.95,144.81,144.85,13653.0,139.0137,139.1289,138.9945,139.0329,13653.0
2019-10-24 13:40:00,144.85,144.97,144.81,144.83,9842.0,139.0329,139.1481,138.9945,139.0137,9842.0
2019-10-24 13:50:00,144.83,144.88,144.69,144.86,10786.0,139.0137,139.0617,138.8793,139.0425,10786.0
2019-10-24 14:00:00,144.88,145.02,144.88,145.0,21727.0,139.0617,139.1961,139.0617,139.1769,21727.0
2019-10-24 14:10:00,145.02,145.06,144.88,145.03,13166.0,139.1961,139.2345,139.0617,139.2057,13166.0
2019-10-24 14:20:00,145.03,145.08,144.84,144.89,4793.0,139.2057,139.2536,139.0233,139.0713,4793.0
2019-10-24 14:30:00,144.92,145.01,144.89,144.96,7063.0,139.1001,139.1865,139.0713,139.1385,7063.0
2019-10-24 14:40:00,144.98,144.98,144.81,144.93,9010.0,139.1577,139.1577,138.9945,139.1097,9010.0
2019-10-24 14:50:00,144.88,144.95,144.81,144.81,8014.0,139.0617,139.1289,138.9945,138.9945,8014.0
2019-10-24 15:00:00,144.84,145.03,144.81,144.96,13787.0,139.0233,139.2057,138.9945,139.1385,13787.0
2019-10-24 15:10:00,144.95,145.21,144.91,145.19,17047.0,139.1289,139.3784,139.0905,139.3592,17047.0
2019-10-24 15:20:00,145.2,145.44,145.19,145.31,28416.0,139.3688,139.5992,139.3592,139.4744,28416.0
2019-10-24 15:30:00,145.32,145.49,145.22,145.26,37882.0,139.484,139.6472,139.388,139.4264,37882.0
2019-10-24 15:40:00,145.27,145.29,144.98,145.15,44754.0,139.436,139.4552,139.1577,139.3208,44754.0
2019-10-24 15:50:00,145.16,145.78,145.15,145.6,101729.0,139.3304,139.9255,139.3208,139.7528,101729.0
2019-10-25 09:30:00,145.01,145.37,144.59,145.24,16506.0,139.1865,139.532,138.7833,139.4072,16506.0
2019-10-25 09:40:00,145.32,145.32,144.26,144.51,8430.0,139.484,139.484,138.4666,138.7065,8430.0
2019-10-25 09:50:00,144.5,144.85,144.21,144.63,21029.0,138.6969,139.0329,138.4186,138.8217,21029.0
2019-10-25 10:00:00,144.58,144.63,144.02,144.46,14223.0,138.7737,138.8217,138.2362,138.6585,14223.0
2019-10-25 10:10:00,144.46,144.59,144.21,144.22,8034.0,138.6585,138.7833,138.4186,138.4282,8034.0
2019-10-25 10:20:00,144.33,145.02,144.32,144.98,51102.0,138.5338,139.1961,138.5242,139.1577,51102.0
2019-10-25 10:30:00,145.0,145.85,144.93,145.85,28040.0,139.1769,139.9927,139.1097,139.9927,28040.0
2019-10-25 10:40:00,145.8,146.09,145.54,145.6,30184.0,139.9447,140.2231,139.6952,139.7528,30184.0
2019-10-25 10:50:00,145.6,146.19,145.55,145.93,21781.0,139.7528,140.3191,139.7048,140.0695,21781.0
2019-10-25 11:00:00,145.91,146.13,145.72,146.09,13474.0,140.0503,140.2615,139.8679,140.2231,13474.0
2019-10-25 11:10:00,146.1,146.79,146.04,146.74,19366.0,140.2327,140.895,140.1751,140.847,19366.0
2019-10-25 11:20:00,146.74,146.74,146.28,146.52,49169.0,140.847,140.847,140.4055,140.6358,49169.0
2019-10-25 11:30:00,146.52,146.62,146.39,146.52,9007.0,140.6358,140.7318,140.511,140.6358,9007.0
2019-10-25 11:40:00,146.52,146.58,146.45,146.47,9814.0,140.6358,140.6934,140.5686,140.5878,9814.0
2019-10-25 11:50:00,146.47,146.48,146.26,146.32,19149.0,140.5878,140.5974,140.3863,140.4439,19149.0
2019-10-25 12:00:00,146.31,146.32,146.02,146.07,24069.0,140.4343,140.4439,140.1559,140.2039,24069.0
2019-10-25 12:10:00,146.05,146.39,145.98,146.39,75213.0,140.1847,140.511,140.1175,140.511,75213.0
2019-10-25 12:20:00,146.36,146.53,146.07,146.07,71155.0,140.4822,140.6454,140.2039,140.2039,71155.0
2019-10-25 12:30:00,146.12,146.13,145.54,145.6,28692.0,140.2519,140.2615,139.6952,139.7528,28692.0
2019-10-25 12:40:00,145.57,146.16,145.56,146.11,10755.0,139.724,140.2903,139.7144,140.2423,10755.0
2019-10-25 12:50:00,146.1,146.41,146.1,146.38,4532.0,140.2327,140.5302,140.2327,140.5014,4532.0
2019-10-25 13:00:00,146.4,146.81,146.33,146.81,6539.0,140.5206,140.9142,140.4534,140.9142,6539.0
2019-10-25 13:10:00,146.8,146.8,146.52,146.59,4785.0,140.9046,140.9046,140.6358,140.703,4785.0
2019-10-25 13:20:00,146.61,146.67,146.35,146.36,5015.0,140.7222,140.7798,140.4726,140.4822,5015.0
2019-10-25 13:30:00,146.37,146.37,146.01,146.06,3649.0,140.4918,140.4918,140.1463,140.1943,3649.0
2019-10-25 13:40:00,146.06,146.18,146.03,146.15,4082.0,140.1943,140.3095,140.1655,140.2807,4082.0
2019-10-25 13:50:00,146.13,146.14,146.03,146.03,3108.0,140.2615,140.2711,140.1655,140.1655,3108.0
2019-10-25 14:00:00,146.03,146.03,145.62,145.71,6474.0,140.1655,140.1655,139.772,139.8583,6474.0
2019-10-25 14:10:00,145.77,145.93,145.75,145.77,7501.0,139.9159,140.0695,139.8967,139.9159,7501.0
2019-10-25 14:20:00,145.77,145.8,145.55,145.55,6982.0,139.9159,139.9447,139.7048,139.7048,6982.0
2019-10-25 14:30:00,145.56,145.64,145.48,145.61,5866.0,139.7144,139.7912,139.6376,139.7624,5866.0
2019-10-25 14:40:00,145.6,145.86,145.59,145.78,3904.0,139.7528,140.0023,139.7432,139.9255,3904.0
2019-10-25 14:50:00,145.76,145.98,145.73,145.98,4975.0,139.9063,140.1175,139.8775,140.1175,4975.0
2019-10-25 15:00:00,145.97,146.05,145.77,145.78,9166.0,140.1079,140.1847,139.9159,139.9255,9166.0
2019-10-25 15:10:00,145.78,145.84,145.72,145.72,8415.0,139.9255,139.9831,139.8679,139.8679,8415.0
2019-10-25 15:20:00,145.72,145.81,145.67,145.7,11788.0,139.8679,139.9543,139.82,139.8487,11788.0
2019-10-25 15:30:00,145.69,145.89,145.66,145.88,21467.0,139.8392,140.0311,139.8104,140.0215,21467.0
2019-10-25 15:40:00,145.86,145.93,145.66,145.68,32022.0,140.0023,140.0695,139.8104,139.8296,32022.0
2019-10-25 15:50:00,145.66,146.02,145.52,145.96,88792.0,139.8104,140.1559,139.676,140.0983,88792.0
2019-10-28 09:30:00,146.22,146.8,145.68,146.21,23920.0,140.3479,140.9046,139.8296,140.3383,23920.0
2019-10-28 09:40:00,146.35,146.35,145.53,146.01,25104.0,140.4726,140.4726,139.6856,140.1463,25104.0
2019-10-28 09:50:00,145.93,146.61,145.92,146.21,22916.0,140.0695,140.7222,140.0599,140.3383,22916.0
2019-10-28 10:00:00,146.22,146.75,146.16,146.44,37012.0,140.3479,140.8566,140.2903,140.559,37012.0
2019-10-28 10:10:00,146.52,146.8,146.3,146.48,8701.0,140.6358,140.9046,140.4247,140.5974,8701.0
2019-10-28 10:20:00,146.5,146.77,146.43,146.66,10963.0,140.6166,140.8758,140.5494,140.7702,10963.0
2019-10-28 10:30:00,146.62,146.87,146.62,146.67,13658.0,140.7318,140.9718,140.7318,140.7798,13658.0
2019-10-28 10:40:00,146.67,146.75,146.52,146.56,11357.0,140.7798,140.8566,140.6358,140.6742,11357.0
2019-10-28 10:50:00,146.5,146.5,145.75,145.89,12920.0,140.6166,140.6166,139.8967,140.0311,12920.0
2019-10-28 11:00:00,145.9,146.23,145.79,146.23,11235.0,140.0407,140.3575,139.9351,140.3575,11235.0
2019-10-28 11:10:00,146.28,146.65,146.23,146.31,32160.0,140.4055,140.7606,140.3575,140.4343,32160.0
2019-10-28 11:20:00,146.35,146.47,146.04,146.14,8607.0,140.4726,140.5878,140.1751,140.2711,8607.0
2019-10-28 11:30:00,146.15,146.16,145.64,145.7,13542.0,140.2807,140.2903,139.7912,139.8487,13542.0
2019-10-28 11:40:00,145.73,145.87,145.61,145.66,14942.0,139.8775,140.0119,139.7624,139.8104,14942.0
2019-10-28 11:50:00,145.69,146.11,145.66,145.82,19165.0,139.8392,140.2423,139.8104,139.9639,19165.0
2019-10-28 12:00:00,145.78,146.01,145.7,145.99,9389.0,139.9255,140.1463,139.8487,140.1271,9389.0
2019-10-28 12:10:00,145.99,145.99,145.66,145.81,10162.0,140.1271,140.1271,139.8104,139.9543,10162.0
2019-10-28 12:20:00,145.81,145.9,145.73,145.86,12129.0,139.9543,140.0407,139.8775,140.0023,12129.0
2019-10-28 12:30:00,145.81,145.98,145.69,145.72,15793.0,139.9543,140.1175,139.8392,139.8679,15793.0
2019-10-28 12:40:00,145.69,145.92,145.64,145.84,8519.0,139.8392,140.0599,139.7912,139.9831,8519.0
2019-10-28 12:50:00,145.84,145.89,145.72,145.72,9755.0,139.9831,140.0311,139.8679,139.8679,9755.0
2019-10-28 13:00:00,145.72,145.78,145.47,145.55,7948.0,139.8679,139.9255,139.628,139.7048,7948.0
2019-10-28 13:10:00,145.53,145.67,145.47,145.64,7403.0,139.6856,139.82,139.628,139.7912,7403.0
2019-10-28 13:20:00,145.66,145.71,145.56,145.59,19950.0,139.8104,139.8583,139.7144,139.7432,19950.0
2019-10-28 13:30:00,145.6,145.65,145.52,145.64,8627.0,139.7528,139.8008,139.676,139.7912,8627.0
2019-10-28 13:40:00,145.65,145.78,145.61,145.77,9501.0,139.8008,139.9255,139.7624,139.9159,9501.0
2019-10-28 13:50:00,145.8,145.9,145.62,145.67,9297.0,139.9447,140.0407,139.772,139.82,9297.0
2019-10-28 14:00:00,145.68,145.72,145.54,145.66,9151.0,139.8296,139.8679,139.6952,139.8104,9151.0
2019-10-28 14:10:00,145.67,145.81,145.62,145.74,14687.0,139.82,139.9543,139.772,139.8871,14687.0
2019-10-28 14:20:00,145.74,145.79,145.6,145.63,11183.0,139.8871,139.9351,139.7528,139.7816,11183.0
2019-10-28 14:30:00,145.64,145.91,145.56,145.91,19677.0,139.7912,140.0503,139.7144,140.0503,19677.0
2019-10-28 14:40:00,145.88,146.01,145.68,145.68,10454.0,140.0215,140.1463,139.8296,139.8296,10454.0
2019-10-28 14:50:00,145.71,145.76,145.59,145.71,11752.0,139.8583,139.9063,139.7432,139.8583,11752.0
2019-10-28 15:00:00,145.8,145.85,145.58,145.78,10938.0,139.9447,139.9927,139.7336,139.9255,10938.0
2019-10-28 15:10:00,145.77,145.79,145.49,145.6,32633.0,139.9159,139.9351,139.6472,139.7528,32633.0
2019-10-28 15:20:00,145.63,145.82,145.63,145.75,15610.0,139.7816,139.9639,139.7816,139.8967,15610.0
2019-10-28 15:30:00,145.73,145.82,145.43,145.45,14545.0,139.8775,139.9639,139.5896,139.6088,14545.0
2019-10-28 15:40:00,145.45,145.45,145.26,145.45,21728.0,139.6088,139.6088,139.4264,139.6088,21728.0
2019-10-28 15:50:00,145.46,145.65,145.33,145.44,83722.0,139.6184,139.8008,139.4936,139.5992,83722.0
2019-10-29 09:30:00,145.64,146.29,144.83,146.28,21006.0,139.7912,140.4151,139.0137,140.4055,21006.0
2019-10-29 09:40:00,146.21,147.39,146.0,147.07,10780.0,140.3383,141.4709,140.1367,141.1637,10780.0
2019-10-29 09:50:00,147.15,147.33,146.68,146.73,13846.0,141.2405,141.4133,140.7894,140.8374,13846.0
2019-10-29 10:00:00,146.56,146.96,145.94,146.84,15701.0,140.6742,141.0581,140.0791,140.943,15701.0
2019-10-29 10:10:00,146.72,147.05,146.72,146.97,5993.0,140.8278,141.1445,140.8278,141.0677,5993.0
2019-10-29 10:20:00,146.97,147.93,146.96,147.75,26577.0,141.0677,141.9892,141.0581,141.8164,26577.0
2019-10-29 10:30:00,147.89,148.2,147.81,148.12,18529.0,141.9508,142.2484,141.874,142.1716,18529.0
2019-10-29 10:40:00,148.07,148.36,148.0,148.22,21858.0,142.1236,142.4019,142.0564,142.2675,21858.0
2019-10-29 10:50:00,148.26,149.13,148.19,149.07,33703.0,142.3059,143.141,142.2388,143.0834,33703.0
2019-10-29 11:00:00,149.05,149.21,148.77,149.09,34720.0,143.0642,143.2178,142.7955,143.1026,34720.0
2019-10-29 11:10:00,149.0,149.0,148.47,148.93,17745.0,143.0162,143.0162,142.5075,142.949,17745.0
2019-10-29 11:20:00,148.95,149.23,148.85,149.07,21209.0,142.9682,143.237,142.8722,143.0834,21209.0
2019-10-29 11:30:00,148.97,149.34,148.8,149.24,21484.0,142.9874,143.3426,142.8243,143.2466,21484.0
2019-10-29 11:40:00,149.27,149.28,148.82,148.95,52537.0,143.2754,143.285,142.8435,142.9682,52537.0
2019-10-29 11:50:00,149.0,149.5,148.93,149.37,17421.0,143.0162,143.4961,142.949,143.3714,17421.0
2019-10-29 12:00:00,149.27,149.42,149.18,149.32,14030.0,143.2754,143.4194,143.189,143.3234,14030.0
2019-10-29 12:10:00,149.32,149.32,148.84,149.03,14066.0,143.3234,143.3234,142.8626,143.045,14066.0
2019-10-29 12:20:00,149.06,149.46,149.06,149.46,12326.0,143.0738,143.4577,143.0738,143.4577,12326.0
2019-10-29 12:30:00,149.47,149.47,149.0,149.15,12303.0,143.4673,143.4673,143.0162,143.1602,12303.0
2019-10-29 12:40:00,149.05,149.15,148.96,149.0,20466.0,143.0642,143.1602,142.9778,143.0162,20466.0
2019-10-29 12:50:00,148.96,149.02,148.74,148.78,10785.0,142.9778,143.0354,142.7667,142.8051,10785.0
2019-10-29 13:00:00,148.81,148.84,148.59,148.84,7698.0,142.8339,142.8626,142.6227,142.8626,7698.0
2019-10-29 13:10:00,148.84,148.89,148.65,148.7,6031.0,142.8626,142.9106,142.6803,142.7283,6031.0
2019-10-29 13:20:00,148.72,148.79,148.65,148.79,5456.0,142.7475,142.8147,142.6803,142.8147,5456.0
2019-10-29 13:30:00,148.8,148.91,148.76,148.81,6934.0,142.8243,142.9298,142.7859,142.8339,6934.0
2019-10-29 13:40:00,148.83,148.91,148.78,148.89,9129.0,142.853,142.9298,142.8051,142.9106,9129.0
2019-10-29 13:50:00,148.89,148.97,148.89,148.96,12532.0,142.9106,142.9874,142.9106,142.9778,12532.0
2019-10-29 14:00:00,148.93,149.15,148.84,149.09,21435.0,142.949,143.1602,142.8626,143.1026,21435.0
2019-10-29 14:10:00,149.09,149.11,148.93,149.05,20180.0,143.1026,143.1218,142.949,143.0642,20180.0
2019-10-29 14:20:00,149.05,149.41,149.05,149.4,27991.0,143.0642,143.4098,143.0642,143.4002,27991.0
2019-10-29 14:30:00,149.4,149.42,148.63,148.86,16280.0,143.4002,143.4194,142.6611,142.8818,16280.0
2019-10-29 14:40:00,148.78,148.97,148.65,148.73,23583.0,142.8051,142.9874,142.6803,142.7571,23583.0
2019-10-29 14:50:00,148.76,148.98,148.64,148.72,24688.0,142.7859,142.997,142.6707,142.7475,24688.0
2019-10-29 15:00:00,148.7,148.83,148.66,148.74,14684.0,142.7283,142.853,142.6899,142.7667,14684.0
2019-10-29 15:10:00,148.74,148.9,148.7,148.77,11469.0,142.7667,142.9202,142.7283,142.7955,11469.0
2019-10-29 15:20:00,148.77,148.99,148.73,148.84,20691.0,142.7955,143.0066,142.7571,142.8626,20691.0
2019-10-29 15:30:00,148.83,148.94,148.33,148.6,47686.0,142.853,142.9586,142.3731,142.6323,47686.0
2019-10-29 15:40:00,148.61,149.09,148.6,148.95,43411.0,142.6419,143.1026,142.6323,142.9682,43411.0
2019-10-29 15:50:00,148.95,149.19,148.9,149.16,89372.0,142.9682,143.1986,142.9202,143.1698,89372.0
2019-10-30 09:30:00,142.43,145.0,137.42,139.92,243534.0,136.7101,139.1769,131.9013,134.3009,243534.0
2019-10-30 09:40:00,139.49,140.76,139.0,140.13,139630.0,133.8881,135.1071,133.4178,134.5024,139630.0
2019-10-30 09:50:00,140.02,140.11,137.5,138.11,98798.0,134.3969,134.4832,131.9781,132.5636,98798.0
2019-10-30 10:00:00,138.03,138.14,135.94,137.65,126780.0,132.4868,132.5924,130.4807,132.122,126780.0
2019-10-30 10:10:00,137.68,138.66,136.6,137.3,92355.0,132.1508,133.0915,131.1142,131.7861,92355.0
2019-10-30 10:20:00,137.4,138.41,137.28,137.62,78752.0,131.8821,132.8515,131.7669,132.0932,78752.0
2019-10-30 10:30:00,137.38,139.0,136.81,137.8,71518.0,131.8629,133.4178,131.3158,132.266,71518.0
2019-10-30 10:40:00,137.9,138.08,137.16,137.49,85446.0,132.362,132.5348,131.6517,131.9685,85446.0
2019-10-30 10:50:00,137.44,138.82,137.44,137.93,53018.0,131.9205,133.245,131.9205,132.3908,53018.0
2019-10-30 11:00:00,137.89,137.93,136.72,137.31,44978.0,132.3524,132.3908,131.2294,131.7957,44978.0
2019-10-30 11:10:00,137.21,137.72,136.99,137.72,36553.0,131.6997,132.1892,131.4885,132.1892,36553.0
2019-10-30 11:20:00,137.67,138.31,137.58,137.83,33884.0,132.1412,132.7555,132.0548,132.2948,33884.0
2019-10-30 11:30:00,137.88,137.88,137.18,137.81,42756.0,132.3428,132.3428,131.6709,132.2756,42756.0
2019-10-30 11:40:00,137.85,137.85,136.23,137.2,52950.0,132.314,132.314,130.7591,131.6901,52950.0
2019-10-30 11:50:00,137.0,137.81,136.66,137.58,38803.0,131.4981,132.2756,131.1718,132.0548,38803.0
2019-10-30 12:00:00,137.61,138.45,137.1,138.18,41397.0,132.0836,132.8899,131.5941,132.6307,41397.0
2019-10-30 12:10:00,138.15,138.93,138.05,138.05,41221.0,132.602,133.3506,132.506,132.506,41221.0
2019-10-30 12:20:00,138.08,138.6,137.92,138.6,60758.0,132.5348,133.0339,132.3812,133.0339,60758.0
2019-10-30 12:30:00,138.6,138.6,137.49,137.5,38694.0,133.0339,133.0339,131.9685,131.9781,38694.0
2019-10-30 12:40:00,137.36,137.77,137.23,137.39,16610.0,131.8437,132.2372,131.7189,131.8725,16610.0
2019-10-30 12:50:00,137.4,137.4,136.82,137.13,29650.0,131.8821,131.8821,131.3254,131.6229,29650.0
2019-10-30 13:00:00,137.13,137.71,137.13,137.47,22269.0,131.6229,132.1796,131.6229,131.9493,22269.0
2019-10-30 13:10:00,137.47,137.91,137.08,137.91,27128.0,131.9493,132.3716,131.5749,132.3716,27128.0
2019-10-30 13:20:00,137.91,138.04,137.78,137.92,24078.0,132.3716,132.4964,132.2468,132.3812,24078.0
2019-10-30 13:30:00,137.92,137.92,137.45,137.49,22940.0,132.3812,132.3812,131.9301,131.9685,22940.0
2019-10-30 13:40:00,137.5,137.5,136.69,136.92,19322.0,131.9781,131.9781,131.2006,131.4214,19322.0
2019-10-30 13:50:00,136.93,137.89,136.89,137.63,35302.0,131.4309,132.3524,131.3926,132.1028,35302.0
2019-10-30 14:00:00,137.53,137.61,136.1,136.34,27082.0,132.0069,132.0836,130.6343,130.8646,27082.0
2019-10-30 14:10:00,136.34,137.48,136.32,136.97,23222.0,130.8646,131.9589,130.8454,131.4693,23222.0
2019-10-30 14:20:00,137.03,137.28,136.6,136.72,19107.0,131.5269,131.7669,131.1142,131.2294,19107.0
2019-10-30 14:30:00,137.0,137.25,136.79,136.89,19023.0,131.4981,131.7381,131.2966,131.3926,19023.0
2019-10-30 14:40:00,136.92,136.96,136.13,136.31,22306.0,131.4214,131.4597,130.6631,130.8358,22306.0
2019-10-30 14:50:00,136.35,136.7,136.2,136.55,20447.0,130.8742,131.2102,130.7303,131.0662,20447.0
2019-10-30 15:00:00,136.53,136.76,136.3,136.5,34433.0,131.047,131.2678,130.8262,131.0182,34433.0
2019-10-30 15:10:00,136.53,136.72,136.37,136.47,30606.0,131.047,131.2294,130.8934,130.9894,30606.0
2019-10-30 15:20:00,136.47,136.96,136.38,136.67,37023.0,130.9894,131.4597,130.903,131.1814,37023.0
2019-10-30 15:30:00,136.74,137.66,136.74,137.31,78987.0,131.2486,132.1316,131.2486,131.7957,78987.0
2019-10-30 15:40:00,137.3,137.5,136.66,137.14,64573.0,131.7861,131.9781,131.1718,131.6325,64573.0
2019-10-30 15:50:00,137.16,137.28,136.74,136.8,211059.0,131.6517,131.7669,131.2486,131.3062,211059.0
2019-10-31 09:30:00,135.45,136.24,132.56,132.79,81230.0,130.0104,130.7687,127.2364,127.4572,81230.0
2019-10-31 09:40:00,132.73,133.27,132.17,132.58,57730.0,127.3996,127.9179,126.8621,127.2556,57730.0
2019-10-31 09:50:00,132.26,132.72,131.46,131.64,46970.0,126.9485,127.39,126.1806,126.3534,46970.0
2019-10-31 10:00:00,131.63,132.29,131.49,131.86,57920.0,126.3438,126.9773,126.2094,126.5646,57920.0
2019-10-31 10:10:00,131.84,132.38,131.75,132.2,60193.0,126.5454,127.0637,126.459,126.8909,60193.0
2019-10-31 10:20:00,132.14,133.01,132.03,132.9,53160.0,126.8333,127.6684,126.7277,127.5628,53160.0
2019-10-31 10:30:00,132.89,132.96,132.37,132.89,51758.0,127.5532,127.6204,127.0541,127.5532,51758.0
2019-10-31 10:40:00,132.8,133.82,132.74,133.18,102278.0,127.4668,128.4458,127.4092,127.8315,102278.0
2019-10-31 10:50:00,133.18,133.35,132.81,133.1,100607.0,127.8315,127.9947,127.4764,127.7548,100607.0
2019-10-31 11:00:00,133.1,134.17,132.96,133.64,89478.0,127.7548,128.7818,127.6204,128.2731,89478.0
2019-10-31 11:10:00,133.62,133.66,132.72,132.72,42564.0,128.2539,128.2923,127.39,127.39,42564.0
2019-10-31 11:20:00,132.65,133.04,132.29,132.75,38466.0,127.3228,127.6972,126.9773,127.4188,38466.0
2019-10-31 11:30:00,132.76,133.12,132.7,133.12,20691.0,127.4284,127.774,127.3708,127.774,20691.0
2019-10-31 11:40:00,133.16,133.24,132.8,132.81,33963.0,127.8124,127.8891,127.4668,127.4764,33963.0
2019-10-31 11:50:00,132.81,133.29,132.8,133.06,26257.0,127.4764,127.9371,127.4668,127.7164,26257.0
2019-10-31 12:00:00,133.09,133.12,132.29,132.34,23507.0,127.7452,127.774,126.9773,127.0253,23507.0
2019-10-31 12:10:00,132.3,132.8,132.23,132.65,30023.0,126.9869,127.4668,126.9197,127.3228,30023.0
2019-10-31 12:20:00,132.61,132.63,132.27,132.41,17917.0,127.2844,127.3036,126.9581,127.0925,17917.0
2019-10-31 12:30:00,132.37,132.39,132.0,132.25,14756.0,127.0541,127.0733,126.6989,126.9389,14756.0
2019-10-31 12:40:00,132.26,132.39,132.04,132.36,16019.0,126.9485,127.0733,126.7373,127.0445,16019.0
2019-10-31 12:50:00,132.36,132.49,132.14,132.14,21841.0,127.0445,127.1693,126.8333,126.8333,21841.0
2019-10-31 13:00:00,132.13,132.4,131.78,132.3,50417.0,126.8237,127.0829,126.4878,126.9869,50417.0
2019-10-31 13:10:00,132.3,132.31,132.02,132.15,13125.0,126.9869,126.9965,126.7181,126.8429,13125.0
2019-10-31 13:20:00,132.19,132.29,132.05,132.23,17804.0,126.8813,126.9773,126.7469,126.9197,17804.0
2019-10-31 13:30:00,132.28,132.41,132.09,132.16,25974.0,126.9677,127.0925,126.7853,126.8525,25974.0
2019-10-31 13:40:00,132.13,132.19,131.83,132.19,19203.0,126.8237,126.8813,126.5358,126.8813,19203.0
2019-10-31 13:50:00,132.16,132.28,132.02,132.02,19185.0,126.8525,126.9677,126.7181,126.7181,19185.0
2019-10-31 14:00:00,132.0,132.28,131.88,132.1,17656.0,126.6989,126.9677,126.5838,126.7949,17656.0
2019-10-31 14:10:00,132.09,132.45,132.09,132.31,15507.0,126.7853,127.1309,126.7853,126.9965,15507.0
2019-10-31 14:20:00,132.25,132.32,131.83,131.93,12291.0,126.9389,127.0061,126.5358,126.6317,12291.0
2019-10-31 14:30:00,131.96,132.27,131.87,132.13,15521.0,126.6605,126.9581,126.5742,126.8237,15521.0
2019-10-31 14:40:00,132.1,132.22,131.92,132.15,18055.0,126.7949,126.9101,126.6221,126.8429,18055.0
2019-10-31 14:50:00,132.15,132.44,132.13,132.43,31721.0,126.8429,127.1213,126.8237,127.1117,31721.0
2019-10-31 15:00:00,132.47,132.76,132.44,132.44,25964.0,127.1501,127.4284,127.1213,127.1213,25964.0
2019-10-31 15:10:00,132.43,133.04,132.36,132.96,25176.0,127.1117,127.6972,127.0445,127.6204,25176.0
2019-10-31 15:20:00,132.97,133.18,132.88,132.93,30348.0,127.63,127.8315,127.5436,127.5916,30348.0
2019-10-31 15:30:00,132.94,133.36,132.9,132.94,45598.0,127.6012,128.0043,127.5628,127.6012,45598.0
2019-10-31 15:40:00,132.93,133.05,132.56,132.73,47312.0,127.5916,127.7068,127.2364,127.3996,47312.0
2019-10-31 15:50:00,132.69,133.14,132.59,132.96,136150.0,127.3612,127.7932,127.2652,127.6204,136150.0
2019-11-01 09:30:00,134.02,135.42,134.0,134.91,40372.0,128.6378,129.9816,128.6186,129.4921,40372.0
2019-11-01 09:40:00,134.87,135.38,134.27,134.35,32246.0,129.4537,129.9432,128.8778,128.9546,32246.0
2019-11-01 09:50:00,134.35,134.65,133.8,134.37,13370.0,128.9546,129.2425,128.4266,128.9738,13370.0
2019-11-01 10:00:00,134.23,134.66,134.01,134.37,14703.0,128.8394,129.2521,128.6282,128.9738,14703.0
2019-11-01 10:10:00,134.33,134.9,134.22,134.7,16515.0,128.9354,129.4825,128.8298,129.2905,16515.0
2019-11-01 10:20:00,134.67,134.85,134.56,134.61,18886.0,129.2617,129.4345,129.1561,129.2041,18886.0
2019-11-01 10:30:00,134.58,134.96,134.53,134.95,15417.0,129.1753,129.5401,129.1273,129.5305,15417.0
2019-11-01 10:40:00,135.0,135.02,134.65,134.65,15120.0,129.5785,129.5977,129.2425,129.2425,15120.0
2019-11-01 10:50:00,134.63,135.09,134.51,134.91,106194.0,129.2233,129.6648,129.1081,129.4921,106194.0
2019-11-01 11:00:00,134.91,135.27,134.83,135.11,23122.0,129.4921,129.8376,129.4153,129.684,23122.0
2019-11-01 11:10:00,135.11,135.17,134.97,134.97,13856.0,129.684,129.7416,129.5497,129.5497,13856.0
2019-11-01 11:20:00,135.02,135.03,134.95,135.0,32089.0,129.5977,129.6073,129.5305,129.5785,32089.0
2019-11-01 11:30:00,135.0,135.35,134.77,135.35,33457.0,129.5785,129.9144,129.3577,129.9144,33457.0
2019-11-01 11:40:00,135.35,135.59,135.24,135.29,11248.0,129.9144,130.1448,129.8088,129.8568,11248.0
2019-11-01 11:50:00,135.24,135.51,135.24,135.44,28100.0,129.8088,130.068,129.8088,130.0008,28100.0
2019-11-01 12:00:00,135.44,135.44,135.23,135.3,41706.0,130.0008,130.0008,129.7992,129.8664,41706.0
2019-11-01 12:10:00,135.31,135.38,135.23,135.36,71121.0,129.876,129.9432,129.7992,129.924,71121.0
2019-11-01 12:20:00,135.37,135.78,135.36,135.71,16169.0,129.9336,130.3271,129.924,130.2599,16169.0
2019-11-01 12:30:00,135.66,136.08,135.48,136.01,19913.0,130.212,130.6151,130.0392,130.5479,19913.0
2019-11-01 12:40:00,136.04,136.09,135.95,135.99,10784.0,130.5767,130.6247,130.4903,130.5287,10784.0
2019-11-01 12:50:00,135.94,136.18,135.86,136.1,12029.0,130.4807,130.7111,130.4039,130.6343,12029.0
2019-11-01 13:00:00,136.09,136.19,136.01,136.09,11161.0,130.6247,130.7207,130.5479,130.6247,11161.0
2019-11-01 13:10:00,136.08,136.41,136.03,136.35,11999.0,130.6151,130.9318,130.5671,130.8742,11999.0
2019-11-01 13:20:00,136.36,136.56,136.27,136.52,11533.0,130.8838,131.0758,130.7975,131.0374,11533.0
2019-11-01 13:30:00,136.54,136.75,136.5,136.75,12842.0,131.0566,131.2582,131.0182,131.2582,12842.0
2019-11-01 13:40:00,136.75,137.22,136.74,137.0,18402.0,131.2582,131.7093,131.2486,131.4981,18402.0
2019-11-01 13:50:00,137.0,137.06,136.88,136.99,18157.0,131.4981,131.5557,131.383,131.4885,18157.0
2019-11-01 14:00:00,136.95,137.08,136.6,136.75,21557.0,131.4501,131.5749,131.1142,131.2582,21557.0
2019-11-01 14:10:00,136.75,136.94,136.63,136.72,17183.0,131.2582,131.4405,131.143,131.2294,17183.0
2019-11-01 14:20:00,136.72,136.78,136.53,136.57,15307.0,131.2294,131.287,131.047,131.0854,15307.0
2019-11-01 14:30:00,136.57,137.01,136.49,136.96,27562.0,131.0854,131.5077,131.0086,131.4597,27562.0
2019-11-01 14:40:00,136.96,137.55,136.93,137.44,36701.0,131.4597,132.026,131.4309,131.9205,36701.0
2019-11-01 14:50:00,137.45,137.55,137.31,137.52,26664.0,131.9301,132.026,131.7957,131.9973,26664.0
2019-11-01 15:00:00,137.51,137.53,137.21,137.4,32837.0,131.9877,132.0069,131.6997,131.8821,32837.0
2019-11-01 15:10:00,137.37,137.47,137.24,137.28,34917.0,131.8533,131.9493,131.7285,131.7669,34917.0
2019-11-01 15:20:00,137.26,137.28,137.03,137.17,24960.0,131.7477,131.7669,131.5269,131.6613,24960.0
2019-11-01 15:30:00,137.19,137.38,137.18,137.19,35104.0,131.6805,131.8629,131.6709,131.6805,35104.0
2019-11-01 15:40:00,137.18,137.24,136.95,136.97,44832.0,131.6709,131.7285,131.4501,131.4693,44832.0
2019-11-01 15:50:00,136.99,137.33,136.87,137.14,258170.0,131.4885,131.8149,131.3734,131.6325,258170.0
2019-11-04 09:30:00,137.28,137.75,135.8,135.8,39310.0,131.7669,132.218,130.3463,130.3463,39310.0
2019-11-04 09:40:00,135.79,136.27,135.54,135.91,10901.0,130.3367,130.7975,130.0968,130.4519,10901.0
2019-11-04 09:50:00,135.91,135.97,134.1,134.88,36520.0,130.4519,130.5095,128.7146,129.4633,36520.0
2019-11-04 10:00:00,134.88,135.44,134.79,135.04,15247.0,129.4633,130.0008,129.3769,129.6169,15247.0
2019-11-04 10:10:00,135.24,135.41,134.97,135.26,16125.0,129.8088,129.972,129.5497,129.828,16125.0
2019-11-04 10:20:00,135.19,135.63,135.1,135.3,18066.0,129.7608,130.1832,129.6744,129.8664,18066.0
2019-11-04 10:30:00,135.34,135.9,135.0,135.71,19287.0,129.9048,130.4423,129.5785,130.2599,19287.0
2019-11-04 10:40:00,135.69,136.31,135.51,136.27,23701.0,130.2407,130.8358,130.068,130.7975,23701.0
2019-11-04 10:50:00,136.37,137.0,136.36,136.74,38775.0,130.8934,131.4981,130.8838,131.2486,38775.0
2019-11-04 11:00:00,136.74,137.16,136.66,137.16,21038.0,131.2486,131.6517,131.1718,131.6517,21038.0
2019-11-04 11:10:00,137.06,137.42,137.0,137.21,13136.0,131.5557,131.9013,131.4981,131.6997,13136.0
2019-11-04 11:20:00,137.16,137.21,136.91,137.08,25165.0,131.6517,131.6997,131.4118,131.5749,25165.0
2019-11-04 11:30:00,137.12,137.58,137.06,137.28,20551.0,131.6133,132.0548,131.5557,131.7669,20551.0
2019-11-04 11:40:00,137.2,137.35,136.91,137.33,13891.0,131.6901,131.8341,131.4118,131.8149,13891.0
2019-11-04 11:50:00,137.36,137.41,137.13,137.21,7483.0,131.8437,131.8917,131.6229,131.6997,7483.0
2019-11-04 12:00:00,137.29,137.68,137.02,137.59,29720.0,131.7765,132.1508,131.5173,132.0644,29720.0
2019-11-04 12:10:00,137.59,137.59,137.32,137.57,12068.0,132.0644,132.0644,131.8053,132.0452,12068.0
2019-11-04 12:20:00,137.56,137.74,137.37,137.47,9069.0,132.0356,132.2084,131.8533,131.9493,9069.0
2019-11-04 12:30:00,137.46,137.8,137.42,137.77,16346.0,131.9397,132.266,131.9013,132.2372,16346.0
2019-11-04 12:40:00,137.72,138.1,137.68,138.09,8764.0,132.1892,132.554,132.1508,132.5444,8764.0
2019-11-04 12:50:00,138.09,138.11,137.92,138.08,9586.0,132.5444,132.5636,132.3812,132.5348,9586.0
2019-11-04 13:00:00,138.08,138.21,137.67,137.67,9297.0,132.5348,132.6595,132.1412,132.1412,9297.0
2019-11-04 13:10:00,137.66,138.04,137.6,137.87,17754.0,132.1316,132.4964,132.074,132.3332,17754.0
2019-11-04 13:20:00,137.86,137.92,137.61,137.82,19252.0,132.3236,132.3812,132.0836,132.2852,19252.0
2019-11-04 13:30:00,137.82,137.95,137.67,137.67,7948.0,132.2852,132.41,132.1412,132.1412,7948.0
2019-11-04 13:40:00,137.65,137.86,137.65,137.86,5978.0,132.122,132.3236,132.122,132.3236,5978.0
2019-11-04 13:50:00,137.89,137.9,137.72,137.73,9217.0,132.3524,132.362,132.1892,132.1988,9217.0
2019-11-04 14:00:00,137.75,137.79,137.55,137.72,15146.0,132.218,132.2564,132.026,132.1892,15146.0
2019-11-04 14:10:00,137.61,137.76,137.5,137.71,13060.0,132.0836,132.2276,131.9781,132.1796,13060.0
2019-11-04 14:20:00,137.74,137.96,137.69,137.92,11045.0,132.2084,132.4196,132.1604,132.3812,11045.0
2019-11-04 14:30:00,137.92,137.92,137.7,137.84,11388.0,132.3812,132.3812,132.17,132.3044,11388.0
2019-11-04 14:40:00,137.85,137.97,137.67,137.94,9325.0,132.314,132.4292,132.1412,132.4004,9325.0
2019-11-04 14:50:00,137.97,138.27,137.97,138.1,13381.0,132.4292,132.7171,132.4292,132.554,13381.0
2019-11-04 15:00:00,138.13,138.17,137.98,138.08,14203.0,132.5828,132.6212,132.4388,132.5348,14203.0
2019-11-04 15:10:00,138.08,138.08,137.63,137.66,20753.0,132.5348,132.5348,132.1028,132.1316,20753.0
2019-11-04 15:20:00,137.66,137.9,137.63,137.77,18214.0,132.1316,132.362,132.1028,132.2372,18214.0
2019-11-04 15:30:00,137.78,137.8,137.52,137.58,25695.0,132.2468,132.266,131.9973,132.0548,25695.0
2019-11-04 15:40:00,137.58,137.78,137.58,137.63,54731.0,132.0548,132.2468,132.0548,132.1028,54731.0
2019-11-04 15:50:00,137.62,137.98,137.59,137.6,118979.0,132.0932,132.4388,132.0644,132.074,118979.0
2019-11-05 09:30:00,138.17,139.36,138.03,139.02,29890.0,132.6212,133.7634,132.4868,133.437,29890.0
2019-11-05 09:40:00,139.0,139.11,138.13,138.54,11313.0,133.4178,133.5234,132.5828,132.9763,11313.0
2019-11-05 09:50:00,138.39,138.39,137.94,138.12,8902.0,132.8323,132.8323,132.4004,132.5732,8902.0
2019-11-05 10:00:00,138.13,138.59,137.83,138.07,8735.0,132.5828,133.0243,132.2948,132.5252,8735.0
2019-11-05 10:10:00,138.0,138.46,137.89,138.38,11294.0,132.458,132.8995,132.3524,132.8227,11294.0
2019-11-05 10:20:00,138.37,138.62,137.7,137.81,13098.0,132.8131,133.0531,132.17,132.2756,13098.0
2019-11-05 10:30:00,137.82,138.27,137.82,137.99,8552.0,132.2852,132.7171,132.2852,132.4484,8552.0
2019-11-05 10:40:00,137.94,137.96,137.76,137.8,12391.0,132.4004,132.4196,132.2276,132.266,12391.0
2019-11-05 10:50:00,137.8,138.48,137.8,138.42,13734.0,132.266,132.9187,132.266,132.8611,13734.0
2019-11-05 11:00:00,138.42,138.63,138.36,138.43,13243.0,132.8611,133.0627,132.8035,132.8707,13243.0
2019-11-05 11:10:00,138.43,138.89,138.36,138.58,29700.0,132.8707,133.3122,132.8035,133.0147,29700.0
2019-11-05 11:20:00,138.59,139.05,138.45,138.97,52607.0,133.0243,133.4658,132.8899,133.389,52607.0
2019-11-05 11:30:00,138.93,138.98,138.51,138.67,56527.0,133.3506,133.3986,132.9475,133.1011,56527.0
2019-11-05 11:40:00,138.75,138.81,138.31,138.31,11928.0,133.1779,133.2354,132.7555,132.7555,11928.0
2019-11-05 11:50:00,138.38,138.53,138.19,138.19,9289.0,132.8227,132.9667,132.6403,132.6403,9289.0
2019-11-05 12:00:00,138.18,138.42,138.12,138.33,7907.0,132.6307,132.8611,132.5732,132.7747,7907.0
2019-11-05 12:10:00,138.35,138.47,138.25,138.3,16289.0,132.7939,132.9091,132.6979,132.7459,16289.0
2019-11-05 12:20:00,138.28,138.42,138.14,138.25,13835.0,132.7267,132.8611,132.5924,132.6979,13835.0
2019-11-05 12:30:00,138.18,138.26,138.06,138.2,6593.0,132.6307,132.7075,132.5156,132.6499,6593.0
2019-11-05 12:40:00,138.22,138.29,138.16,138.22,9958.0,132.6691,132.7363,132.6116,132.6691,9958.0
2019-11-05 12:50:00,138.19,138.22,138.05,138.08,2800.0,132.6403,132.6691,132.506,132.5348,2800.0
2019-11-05 13:00:00,138.09,138.31,138.09,138.24,6027.0,132.5444,132.7555,132.5444,132.6883,6027.0
2019-11-05 13:10:00,138.23,138.6,138.23,138.42,19806.0,132.6787,133.0339,132.6787,132.8611,19806.0
2019-11-05 13:20:00,138.44,138.44,138.24,138.25,7548.0,132.8803,132.8803,132.6883,132.6979,7548.0
2019-11-05 13:30:00,138.17,141.93,138.13,141.84,119474.0,132.6212,136.2302,132.5828,136.1438,119474.0
2019-11-05 13:40:00,141.86,142.68,138.73,139.2,160682.0,136.163,136.95,133.1587,133.6098,160682.0
2019-11-05 13:50:00,139.21,139.7,138.34,138.34,21142.0,133.6194,134.0897,132.7843,132.7843,21142.0
2019-11-05 14:00:00,138.28,139.52,138.25,139.18,20595.0,132.7267,133.9169,132.6979,133.5906,20595.0
2019-11-05 14:10:00,139.19,139.39,138.73,138.91,14998.0,133.6002,133.7922,133.1587,133.3314,14998.0
2019-11-05 14:20:00,138.77,138.93,138.12,138.33,81535.0,133.1971,133.3506,132.5732,132.7747,81535.0
2019-11-05 14:30:00,138.28,138.5,138.18,138.37,10400.0,132.7267,132.9379,132.6307,132.8131,10400.0
2019-11-05 14:40:00,138.34,138.61,138.27,138.39,13919.0,132.7843,133.0435,132.7171,132.8323,13919.0
2019-11-05 14:50:00,138.39,138.39,138.05,138.18,24423.0,132.8323,132.8323,132.506,132.6307,24423.0
2019-11-05 15:00:00,138.15,138.15,137.65,137.83,20491.0,132.602,132.602,132.122,132.2948,20491.0
2019-11-05 15:10:00,137.85,138.12,137.85,138.09,12393.0,132.314,132.5732,132.314,132.5444,12393.0
2019-11-05 15:20:00,138.09,138.14,137.9,138.13,13399.0,132.5444,132.5924,132.362,132.5828,13399.0
2019-11-05 15:30:00,138.09,138.21,137.86,138.19,25421.0,132.5444,132.6595,132.3236,132.6403,25421.0
2019-11-05 15:40:00,138.18,138.29,138.05,138.19,30285.0,132.6307,132.7363,132.506,132.6403,30285.0
2019-11-05 15:50:00,138.2,138.43,137.77,137.85,258509.0,132.6499,132.8707,132.2372,132.314,258509.0
2019-11-06 09:30:00,138.03,138.79,137.77,138.47,25503.0,132.4868,133.2163,132.2372,132.9091,25503.0
2019-11-06 09:40:00,138.43,138.45,137.17,137.18,16935.0,132.8707,132.8899,131.6613,131.6709,16935.0
2019-11-06 09:50:00,137.3,137.62,136.58,136.67,23295.0,131.7861,132.0932,131.095,131.1814,23295.0
2019-11-06 10:00:00,136.6,136.73,136.1,136.11,15177.0,131.1142,131.239,130.6343,130.6439,15177.0
2019-11-06 10:10:00,136.11,136.64,136.08,136.13,15674.0,130.6439,131.1526,130.6151,130.6631,15674.0
2019-11-06 10:20:00,136.16,136.63,136.16,136.38,14797.0,130.6919,131.143,130.6919,130.903,14797.0
2019-11-06 10:30:00,136.3,136.35,135.99,136.22,14801.0,130.8262,130.8742,130.5287,130.7495,14801.0
2019-11-06 10:40:00,136.25,136.56,136.14,136.27,11212.0,130.7783,131.0758,130.6727,130.7975,11212.0
2019-11-06 10:50:00,136.29,136.86,136.29,136.59,15085.0,130.8167,131.3638,130.8167,131.1046,15085.0
2019-11-06 11:00:00,136.65,136.69,136.09,136.12,21083.0,131.1622,131.2006,130.6247,130.6535,21083.0
2019-11-06 11:10:00,136.11,136.4,135.78,135.85,18210.0,130.6439,130.9222,130.3271,130.3943,18210.0
2019-11-06 11:20:00,135.86,136.6,135.8,136.5,14566.0,130.4039,131.1142,130.3463,131.0182,14566.0
2019-11-06 11:30:00,136.66,137.18,136.66,136.76,13887.0,131.1718,131.6709,131.1718,131.2678,13887.0
2019-11-06 11:40:00,136.62,136.92,136.04,136.35,10144.0,131.1334,131.4214,130.5767,130.8742,10144.0
2019-11-06 11:50:00,136.2,136.2,135.91,136.03,8580.0,130.7303,130.7303,130.4519,130.5671,8580.0
2019-11-06 12:00:00,136.03,136.51,135.97,136.44,11866.0,130.5671,131.0278,130.5095,130.9606,11866.0
2019-11-06 12:10:00,136.42,136.43,136.04,136.31,12983.0,130.9414,130.951,130.5767,130.8358,12983.0
2019-11-06 12:20:00,136.28,136.37,136.01,136.21,22438.0,130.8071,130.8934,130.5479,130.7399,22438.0
2019-11-06 12:30:00,136.21,136.35,136.19,136.29,13384.0,130.7399,130.8742,130.7207,130.8167,13384.0
2019-11-06 12:40:00,136.29,136.33,136.08,136.12,8444.0,130.8167,130.855,130.6151,130.6535,8444.0
2019-11-06 12:50:00,136.12,136.12,135.75,135.91,8962.0,130.6535,130.6535,130.2983,130.4519,8962.0
2019-11-06 13:00:00,135.94,136.07,135.89,136.06,9235.0,130.4807,130.6055,130.4327,130.5959,9235.0
2019-11-06 13:10:00,136.07,136.54,136.07,136.54,4883.0,130.6055,131.0566,130.6055,131.0566,4883.0
2019-11-06 13:20:00,136.53,136.6,136.42,136.48,6422.0,131.047,131.1142,130.9414,130.999,6422.0
2019-11-06 13:30:00,136.49,136.49,135.87,135.99,10991.0,131.0086,131.0086,130.4135,130.5287,10991.0
2019-11-06 13:40:00,136.02,136.18,135.95,136.09,8760.0,130.5575,130.7111,130.4903,130.6247,8760.0
2019-11-06 13:50:00,136.11,136.2,135.99,136.05,6392.0,130.6439,130.7303,130.5287,130.5863,6392.0
2019-11-06 14:00:00,136.05,136.16,136.02,136.14,8556.0,130.5863,130.6919,130.5575,130.6727,8556.0
2019-11-06 14:10:00,136.17,136.22,136.11,136.14,6821.0,130.7015,130.7495,130.6439,130.6727,6821.0
2019-11-06 14:20:00,136.12,136.19,135.82,135.82,10151.0,130.6535,130.7207,130.3655,130.3655,10151.0
2019-11-06 14:30:00,135.83,135.86,135.6,135.63,7097.0,130.3751,130.4039,130.1544,130.1832,7097.0
2019-11-06 14:40:00,135.65,135.77,135.58,135.71,9225.0,130.2024,130.3175,130.1352,130.2599,9225.0
2019-11-06 14:50:00,135.71,135.71,135.29,135.34,14552.0,130.2599,130.2599,129.8568,129.9048,14552.0
2019-11-06 15:00:00,135.36,135.6,135.35,135.59,14219.0,129.924,130.1544,129.9144,130.1448,14219.0
2019-11-06 15:10:00,135.61,135.77,135.47,135.72,13624.0,130.164,130.3175,130.0296,130.2695,13624.0
2019-11-06 15:20:00,135.7,135.75,135.57,135.66,21761.0,130.2503,130.2983,130.1256,130.212,21761.0
2019-11-06 15:30:00,135.66,135.78,135.53,135.74,25346.0,130.212,130.3271,130.0872,130.2887,25346.0
2019-11-06 15:40:00,135.75,135.78,135.64,135.76,33044.0,130.2983,130.3271,130.1928,130.3079,33044.0
2019-11-06 15:50:00,135.83,135.88,135.56,135.68,108230.0,130.3751,130.4231,130.116,130.2311,108230.0
2019-11-07 09:30:00,137.91,138.28,137.17,137.74,23323.0,132.3716,132.7267,131.6613,132.2084,23323.0
2019-11-07 09:40:00,137.84,139.26,137.56,138.17,33284.0,132.3044,133.6674,132.0356,132.6212,33284.0
2019-11-07 09:50:00,137.97,138.1,137.46,137.92,13083.0,132.4292,132.554,131.9397,132.3812,13083.0
2019-11-07 10:00:00,137.94,138.29,137.62,138.28,12620.0,132.4004,132.7363,132.0932,132.7267,12620.0
2019-11-07 10:10:00,138.38,138.73,137.95,138.56,11168.0,132.8227,133.1587,132.41,132.9955,11168.0
2019-11-07 10:20:00,138.56,139.22,138.24,139.22,31003.0,132.9955,133.629,132.6883,133.629,31003.0
2019-11-07 10:30:00,139.34,139.5,138.78,138.84,21235.0,133.7442,133.8977,133.2067,133.2642,21235.0
2019-11-07 10:40:00,138.86,139.28,138.78,138.96,16940.0,133.2834,133.6866,133.2067,133.3794,16940.0
2019-11-07 10:50:00,138.97,139.75,138.93,139.55,28441.0,133.389,134.1377,133.3506,133.9457,28441.0
2019-11-07 11:00:00,139.5,139.51,139.05,139.24,22883.0,133.8977,133.9073,133.4658,133.6482,22883.0
2019-11-07 11:10:00,139.24,140.51,139.23,140.0,55247.0,133.6482,134.8672,133.6386,134.3777,55247.0
2019-11-07 11:20:00,139.96,140.03,139.19,139.25,23079.0,134.3393,134.4065,133.6002,133.6578,23079.0
2019-11-07 11:30:00,139.26,139.55,139.0,139.55,7851.0,133.6674,133.9457,133.4178,133.9457,7851.0
2019-11-07 11:40:00,139.51,139.57,139.42,139.49,11527.0,133.9073,133.9649,133.821,133.8881,11527.0
2019-11-07 11:50:00,139.47,139.59,139.06,139.54,10053.0,133.8689,133.9841,133.4754,133.9361,10053.0
2019-11-07 12:00:00,139.6,139.97,139.29,139.8,13382.0,133.9937,134.3489,133.6962,134.1857,13382.0
2019-11-07 12:10:00,139.75,139.88,139.25,139.27,10185.0,134.1377,134.2625,133.6578,133.677,10185.0
2019-11-07 12:20:00,139.27,139.28,139.06,139.11,5437.0,133.677,133.6866,133.4754,133.5234,5437.0
2019-11-07 12:30:00,139.09,139.1,138.75,138.8,10477.0,133.5042,133.5138,133.1779,133.2259,10477.0
2019-11-07 12:40:00,138.8,138.83,138.33,138.34,10129.0,133.2259,133.2546,132.7747,132.7843,10129.0
2019-11-07 12:50:00,138.28,138.55,138.28,138.42,5663.0,132.7267,132.9859,132.7267,132.8611,5663.0
2019-11-07 13:00:00,138.47,138.51,138.23,138.34,6752.0,132.9091,132.9475,132.6787,132.7843,6752.0
2019-11-07 13:10:00,138.42,138.79,138.39,138.58,11910.0,132.8611,133.2163,132.8323,133.0147,11910.0
2019-11-07 13:20:00,138.55,138.55,138.2,138.35,6149.0,132.9859,132.9859,132.6499,132.7939,6149.0
2019-11-07 13:30:00,138.32,138.53,138.25,138.47,9314.0,132.7651,132.9667,132.6979,132.9091,9314.0
2019-11-07 13:40:00,138.51,138.69,138.43,138.47,8778.0,132.9475,133.1203,132.8707,132.9091,8778.0
2019-11-07 13:50:00,138.48,138.48,138.18,138.28,10326.0,132.9187,132.9187,132.6307,132.7267,10326.0
2019-11-07 14:00:00,138.34,138.4,138.05,138.09,7942.0,132.7843,132.8419,132.506,132.5444,7942.0
2019-11-07 14:10:00,138.1,138.16,137.92,137.92,3459.0,132.554,132.6116,132.3812,132.3812,3459.0
2019-11-07 14:20:00,137.9,137.9,137.37,137.42,11189.0,132.362,132.362,131.8533,131.9013,11189.0
2019-11-07 14:30:00,137.44,137.56,137.26,137.37,11196.0,131.9205,132.0356,131.7477,131.8533,11196.0
2019-11-07 14:40:00,137.36,137.36,136.98,137.3,9263.0,131.8437,131.8437,131.4789,131.7861,9263.0
2019-11-07 14:50:00,137.26,137.43,137.14,137.33,5618.0,131.7477,131.9109,131.6325,131.8149,5618.0
2019-11-07 15:00:00,137.35,137.35,137.04,137.07,7493.0,131.8341,131.8341,131.5365,131.5653,7493.0
2019-11-07 15:10:00,137.09,137.22,137.09,137.09,7117.0,131.5845,131.7093,131.5845,131.5845,7117.0
2019-11-07 15:20:00,137.09,137.23,137.01,137.22,22195.0,131.5845,131.7189,131.5077,131.7093,22195.0
2019-11-07 15:30:00,137.24,137.25,137.06,137.1,14627.0,131.7285,131.7381,131.5557,131.5941,14627.0
2019-11-07 15:40:00,137.08,137.21,136.83,137.2,25479.0,131.5749,131.6997,131.335,131.6901,25479.0
2019-11-07 15:50:00,137.22,137.39,136.96,137.31,69770.0,131.7093,131.8725,131.4597,131.7957,69770.0
2019-11-08 09:30:00,136.77,137.1,136.41,136.8,10943.0,131.2774,131.5941,130.9318,131.3062,10943.0
2019-11-08 09:40:00,136.94,137.01,136.48,136.83,8454.0,131.4405,131.5077,130.999,131.335,8454.0
2019-11-08 09:50:00,136.68,137.21,136.55,136.73,11374.0,131.191,131.6997,131.0662,131.239,11374.0
2019-11-08 10:00:00,136.84,137.48,136.47,137.48,9779.0,131.3446,131.9589,130.9894,131.9589,9779.0
2019-11-08 10:10:00,137.56,138.1,137.46,137.52,10519.0,132.0356,132.554,131.9397,131.9973,10519.0
2019-11-08 10:20:00,137.43,137.55,136.93,137.38,10277.0,131.9109,132.026,131.4309,131.8629,10277.0
2019-11-08 10:30:00,137.39,137.56,137.06,137.37,10890.0,131.8725,132.0356,131.5557,131.8533,10890.0
2019-11-08 10:40:00,137.41,137.62,137.33,137.57,9823.0,131.8917,132.0932,131.8149,132.0452,9823.0
2019-11-08 10:50:00,137.52,137.85,137.41,137.75,9303.0,131.9973,132.314,131.8917,132.218,9303.0
2019-11-08 11:00:00,137.8,138.14,137.76,138.06,7515.0,132.266,132.5924,132.2276,132.5156,7515.0
2019-11-08 11:10:00,138.06,138.11,137.9,138.0,7503.0,132.5156,132.5636,132.362,132.458,7503.0
2019-11-08 11:20:00,138.03,138.12,137.64,137.77,9698.0,132.4868,132.5732,132.1124,132.2372,9698.0
2019-11-08 11:30:00,137.7,137.94,137.69,137.93,5069.0,132.17,132.4004,132.1604,132.3908,5069.0
2019-11-08 11:40:00,137.86,138.12,137.83,138.12,6760.0,132.3236,132.5732,132.2948,132.5732,6760.0
2019-11-08 11:50:00,138.08,138.83,138.08,138.83,9849.0,132.5348,133.2546,132.5348,133.2546,9849.0
2019-11-08 12:00:00,138.84,138.84,138.39,138.54,5502.0,133.2642,133.2642,132.8323,132.9763,5502.0
2019-11-08 12:10:00,138.52,138.69,138.42,138.51,7914.0,132.9571,133.1203,132.8611,132.9475,7914.0
2019-11-08 12:20:00,138.57,138.64,138.53,138.54,6893.0,133.0051,133.0723,132.9667,132.9763,6893.0
2019-11-08 12:30:00,138.58,138.77,138.44,138.72,6894.0,133.0147,133.1971,132.8803,133.1491,6894.0
2019-11-08 12:40:00,138.72,138.92,138.58,138.91,7865.0,133.1491,133.341,133.0147,133.3314,7865.0
2019-11-08 12:50:00,138.9,138.94,138.77,138.77,4851.0,133.3218,133.3602,133.1971,133.1971,4851.0
2019-11-08 13:00:00,138.68,138.74,138.58,138.66,4333.0,133.1107,133.1683,133.0147,133.0915,4333.0
2019-11-08 13:10:00,138.61,138.69,138.52,138.64,4970.0,133.0435,133.1203,132.9571,133.0723,4970.0
2019-11-08 13:20:00,138.72,139.14,138.69,139.14,5960.0,133.1491,133.5522,133.1203,133.5522,5960.0
2019-11-08 13:30:00,139.2,139.2,138.78,139.15,13279.0,133.6098,133.6098,133.2067,133.5618,13279.0
2019-11-08 13:40:00,139.21,139.38,139.18,139.32,9498.0,133.6194,133.7826,133.5906,133.725,9498.0
2019-11-08 13:50:00,139.31,139.47,139.31,139.44,7736.0,133.7154,133.8689,133.7154,133.8401,7736.0
2019-11-08 14:00:00,139.44,139.48,139.13,139.43,16242.0,133.8401,133.8785,133.5426,133.8305,16242.0
2019-11-08 14:10:00,139.47,139.66,139.41,139.62,12842.0,133.8689,134.0513,133.8114,134.0129,12842.0
2019-11-08 14:20:00,139.64,139.64,139.5,139.59,9965.0,134.0321,134.0321,133.8977,133.9841,9965.0
2019-11-08 14:30:00,139.61,139.65,139.35,139.37,9044.0,134.0033,134.0417,133.7538,133.773,9044.0
2019-11-08 14:40:00,139.37,139.48,139.36,139.43,10858.0,133.773,133.8785,133.7634,133.8305,10858.0
2019-11-08 14:50:00,139.4,139.89,139.4,139.89,16286.0,133.8018,134.2721,133.8018,134.2721,16286.0
2019-11-08 15:00:00,139.89,139.93,139.77,139.87,21803.0,134.2721,134.3105,134.1569,134.2529,21803.0
2019-11-08 15:10:00,139.89,139.97,139.77,139.8,17690.0,134.2721,134.3489,134.1569,134.1857,17690.0
2019-11-08 15:20:00,139.8,139.99,139.79,139.95,13703.0,134.1857,134.3681,134.1761,134.3297,13703.0
2019-11-08 15:30:00,139.96,140.21,139.82,140.06,31562.0,134.3393,134.5792,134.2049,134.4352,31562.0
2019-11-08 15:40:00,140.06,140.21,139.96,140.03,24571.0,134.4352,134.5792,134.3393,134.4065,24571.0
2019-11-08 15:50:00,140.03,140.35,139.94,140.27,88783.0,134.4065,134.7136,134.3201,134.6368,88783.0
2019-11-11 09:30:00,138.95,139.66,137.81,139.08,26419.0,133.3698,134.0513,132.2756,133.4946,26419.0
2019-11-11 09:40:00,139.08,139.92,138.81,139.5,16091.0,133.4946,134.3009,133.2354,133.8977,16091.0
2019-11-11 09:50:00,139.36,139.84,139.35,139.7,19823.0,133.7634,134.2241,133.7538,134.0897,19823.0
2019-11-11 10:00:00,139.74,139.75,139.0,139.22,35441.0,134.1281,134.1377,133.4178,133.629,35441.0
2019-11-11 10:10:00,139.27,139.54,139.15,139.38,20938.0,133.677,133.9361,133.5618,133.7826,20938.0
2019-11-11 10:20:00,139.29,139.49,139.0,139.44,45962.0,133.6962,133.8881,133.4178,133.8401,45962.0
2019-11-11 10:30:00,139.33,139.6,139.25,139.53,10314.0,133.7346,133.9937,133.6578,133.9265,10314.0
2019-11-11 10:40:00,139.46,139.5,139.35,139.36,24783.0,133.8593,133.8977,133.7538,133.7634,24783.0
2019-11-11 10:50:00,139.38,139.51,138.96,139.24,32387.0,133.7826,133.9073,133.3794,133.6482,32387.0
2019-11-11 11:00:00,139.18,139.67,139.1,139.67,11113.0,133.5906,134.0609,133.5138,134.0609,11113.0
2019-11-11 11:10:00,139.73,140.05,139.66,139.67,10262.0,134.1185,134.4257,134.0513,134.0609,10262.0
2019-11-11 11:20:00,139.68,139.75,139.42,139.71,9020.0,134.0705,134.1377,133.821,134.0993,9020.0
2019-11-11 11:30:00,139.68,139.76,139.46,139.47,11991.0,134.0705,134.1473,133.8593,133.8689,11991.0
2019-11-11 11:40:00,139.47,139.5,139.16,139.17,8752.0,133.8689,133.8977,133.5714,133.581,8752.0
2019-11-11 11:50:00,139.2,139.56,139.2,139.56,7839.0,133.6098,133.9553,133.6098,133.9553,7839.0
2019-11-11 12:00:00,139.54,139.55,139.16,139.16,27353.0,133.9361,133.9457,133.5714,133.5714,27353.0
2019-11-11 12:10:00,139.19,139.3,139.13,139.19,81075.0,133.6002,133.7058,133.5426,133.6002,81075.0
2019-11-11 12:20:00,139.19,139.7,139.09,139.69,39337.0,133.6002,134.0897,133.5042,134.0801,39337.0
2019-11-11 12:30:00,139.7,140.0,139.63,139.85,6206.0,134.0897,134.3777,134.0225,134.2337,6206.0
2019-11-11 12:40:00,139.82,140.0,139.73,139.8,6099.0,134.2049,134.3777,134.1185,134.1857,6099.0
2019-11-11 12:50:00,139.82,140.17,139.78,140.01,14548.0,134.2049,134.5408,134.1665,134.3873,14548.0
2019-11-11 13:00:00,139.99,139.99,139.75,139.91,8435.0,134.3681,134.3681,134.1377,134.2913,8435.0
2019-11-11 13:10:00,139.91,140.05,139.84,139.86,5317.0,134.2913,134.4257,134.2241,134.2433,5317.0
2019-11-11 13:20:00,139.88,139.88,139.58,139.66,8429.0,134.2625,134.2625,133.9745,134.0513,8429.0
2019-11-11 13:30:00,139.66,139.66,139.43,139.61,7135.0,134.0513,134.0513,133.8305,134.0033,7135.0
2019-11-11 13:40:00,139.61,139.61,139.45,139.46,5070.0,134.0033,134.0033,133.8497,133.8593,5070.0
2019-11-11 13:50:00,139.45,139.5,139.31,139.41,9904.0,133.8497,133.8977,133.7154,133.8114,9904.0
2019-11-11 14:00:00,139.5,139.5,139.27,139.38,9807.0,133.8977,133.8977,133.677,133.7826,9807.0
2019-11-11 14:10:00,139.42,139.73,139.37,139.54,8894.0,133.821,134.1185,133.773,133.9361,8894.0
2019-11-11 14:20:00,139.54,139.69,139.44,139.69,9400.0,133.9361,134.0801,133.8401,134.0801,9400.0
2019-11-11 14:30:00,139.69,139.71,139.46,139.48,5507.0,134.0801,134.0993,133.8593,133.8785,5507.0
2019-11-11 14:40:00,139.47,139.47,138.96,139.2,17921.0,133.8689,133.8689,133.3794,133.6098,17921.0
2019-11-11 14:50:00,139.24,139.58,139.17,139.21,29403.0,133.6482,133.9745,133.581,133.6194,29403.0
2019-11-11 15:00:00,139.22,139.43,139.16,139.42,19029.0,133.629,133.8305,133.5714,133.821,19029.0
2019-11-11 15:10:00,139.47,139.62,139.47,139.5,14123.0,133.8689,134.0129,133.8689,133.8977,14123.0
2019-11-11 15:20:00,139.5,139.67,139.5,139.61,16207.0,133.8977,134.0609,133.8977,134.0033,16207.0
2019-11-11 15:30:00,139.64,139.98,139.64,139.9,21089.0,134.0321,134.3585,134.0321,134.2817,21089.0
2019-11-11 15:40:00,139.86,140.09,139.83,140.0,24049.0,134.2433,134.464,134.2145,134.3777,24049.0
2019-11-11 15:50:00,140.0,140.39,139.97,140.36,97312.0,134.3777,134.752,134.3489,134.7232,97312.0
2019-11-12 09:30:00,141.46,143.21,141.1,142.87,45997.0,135.779,137.4587,135.4335,137.1324,45997.0
2019-11-12 09:40:00,142.84,143.4,142.69,143.24,35231.0,137.1036,137.6411,136.9596,137.4875,35231.0
2019-11-12 09:50:00,143.31,143.91,142.97,143.84,26680.0,137.5547,138.1306,137.2284,138.0634,26680.0
2019-11-12 10:00:00,143.84,144.38,143.59,144.35,39677.0,138.0634,138.5818,137.8235,138.553,39677.0
2019-11-12 10:10:00,144.36,144.48,143.98,144.42,30592.0,138.5626,138.6777,138.1978,138.6202,30592.0
2019-11-12 10:20:00,144.46,144.5,144.13,144.38,40043.0,138.6585,138.6969,138.3418,138.5818,40043.0
2019-11-12 10:30:00,144.34,144.96,144.29,144.93,21449.0,138.5434,139.1385,138.4954,139.1097,21449.0
2019-11-12 10:40:00,144.94,144.97,144.73,144.93,37907.0,139.1193,139.1481,138.9177,139.1097,37907.0
2019-11-12 10:50:00,144.94,145.02,144.4,144.46,40831.0,139.1193,139.1961,138.601,138.6585,40831.0
2019-11-12 11:00:00,144.45,144.47,144.06,144.19,22970.0,138.6489,138.6681,138.2746,138.3994,22970.0
2019-11-12 11:10:00,144.16,144.29,144.04,144.16,20422.0,138.3706,138.4954,138.2554,138.3706,20422.0
2019-11-12 11:20:00,144.2,144.55,144.12,144.38,25433.0,138.409,138.7449,138.3322,138.5818,25433.0
2019-11-12 11:30:00,144.42,144.65,144.42,144.59,23648.0,138.6202,138.8409,138.6202,138.7833,23648.0
2019-11-12 11:40:00,144.61,144.83,144.56,144.67,26929.0,138.8025,139.0137,138.7545,138.8601,26929.0
2019-11-12 11:50:00,144.66,144.72,144.32,144.72,17561.0,138.8505,138.9081,138.5242,138.9081,17561.0
2019-11-12 12:00:00,144.73,144.82,144.53,144.82,17099.0,138.9177,139.0041,138.7257,139.0041,17099.0
2019-11-12 12:10:00,144.87,145.0,144.7,144.93,34506.0,139.0521,139.1769,138.8889,139.1097,34506.0
2019-11-12 12:20:00,144.94,144.95,144.44,144.59,40342.0,139.1193,139.1289,138.6394,138.7833,40342.0
2019-11-12 12:30:00,144.61,144.98,144.58,144.93,11566.0,138.8025,139.1577,138.7737,139.1097,11566.0
2019-11-12 12:40:00,144.91,145.0,144.83,144.87,25322.0,139.0905,139.1769,139.0137,139.0521,25322.0
2019-11-12 12:50:00,144.87,144.97,144.79,144.91,15936.0,139.0521,139.1481,138.9753,139.0905,15936.0
2019-11-12 13:00:00,144.94,145.17,144.9,144.95,14844.0,139.1193,139.34,139.0809,139.1289,14844.0
2019-11-12 13:10:00,144.95,145.02,144.76,144.96,14027.0,139.1289,139.1961,138.9465,139.1385,14027.0
2019-11-12 13:20:00,144.99,145.04,144.73,144.75,20808.0,139.1673,139.2153,138.9177,138.9369,20808.0
2019-11-12 13:30:00,144.74,144.77,144.47,144.75,21771.0,138.9273,138.9561,138.6681,138.9369,21771.0
2019-11-12 13:40:00,144.75,144.75,144.43,144.68,16528.0,138.9369,138.9369,138.6298,138.8697,16528.0
2019-11-12 13:50:00,144.67,145.06,144.66,144.93,19495.0,138.8601,139.2345,138.8505,139.1097,19495.0
2019-11-12 14:00:00,144.93,145.06,144.85,144.92,21028.0,139.1097,139.2345,139.0329,139.1001,21028.0
2019-11-12 14:10:00,144.92,145.25,144.83,145.21,33645.0,139.1001,139.4168,139.0137,139.3784,33645.0
2019-11-12 14:20:00,145.17,145.49,145.17,145.33,20695.0,139.34,139.6472,139.34,139.4936,20695.0
2019-11-12 14:30:00,145.34,145.79,145.34,145.61,27497.0,139.5032,139.9351,139.5032,139.7624,27497.0
2019-11-12 14:40:00,145.59,145.78,145.48,145.62,25835.0,139.7432,139.9255,139.6376,139.772,25835.0
2019-11-12 14:50:00,145.58,145.64,145.09,145.25,28851.0,139.7336,139.7912,139.2632,139.4168,28851.0
2019-11-12 15:00:00,145.27,145.53,145.19,145.35,22179.0,139.436,139.6856,139.3592,139.5128,22179.0
2019-11-12 15:10:00,145.34,145.55,145.22,145.36,41705.0,139.5032,139.7048,139.388,139.5224,41705.0
2019-11-12 15:20:00,145.36,145.84,145.3,145.84,41120.0,139.5224,139.9831,139.4648,139.9831,41120.0
2019-11-12 15:30:00,145.88,145.96,145.48,145.63,51345.0,140.0215,140.0983,139.6376,139.7816,51345.0
2019-11-12 15:40:00,145.62,145.67,145.01,145.16,46974.0,139.772,139.82,139.1865,139.3304,46974.0
2019-11-12 15:50:00,145.13,145.16,144.68,144.84,160432.0,139.3016,139.3304,138.8697,139.0233,160432.0
2019-11-13 09:30:00,143.82,144.4,143.46,144.3,23631.0,138.0442,138.601,137.6987,138.505,23631.0
2019-11-13 09:40:00,144.21,144.66,144.21,144.42,17889.0,138.4186,138.8505,138.4186,138.6202,17889.0
2019-11-13 09:50:00,144.53,145.03,144.11,144.26,19073.0,138.7257,139.2057,138.3226,138.4666,19073.0
2019-11-13 10:00:00,144.28,144.49,143.91,144.13,29133.0,138.4858,138.6873,138.1306,138.3418,29133.0
2019-11-13 10:10:00,144.25,144.25,143.17,143.5,27371.0,138.457,138.457,137.4204,137.7371,27371.0
2019-11-13 10:20:00,143.44,143.5,143.0,143.19,13288.0,137.6795,137.7371,137.2572,137.4395,13288.0
2019-11-13 10:30:00,143.14,143.26,142.68,143.13,18621.0,137.3916,137.5067,136.95,137.382,18621.0
2019-11-13 10:40:00,143.27,143.66,143.04,143.66,18743.0,137.5163,137.8907,137.2956,137.8907,18743.0
2019-11-13 10:50:00,143.75,143.89,143.52,143.89,17133.0,137.9771,138.1114,137.7563,138.1114,17133.0
2019-11-13 11:00:00,144.09,144.65,143.87,144.65,27667.0,138.3034,138.8409,138.0922,138.8409,27667.0
2019-11-13 11:10:00,144.67,144.9,144.32,144.9,9754.0,138.8601,139.0809,138.5242,139.0809,9754.0
2019-11-13 11:20:00,144.93,145.7,144.93,145.5,34156.0,139.1097,139.8487,139.1097,139.6568,34156.0
2019-11-13 11:30:00,145.5,145.73,144.98,145.31,70554.0,139.6568,139.8775,139.1577,139.4744,70554.0
2019-11-13 11:40:00,145.24,145.56,145.09,145.56,18648.0,139.4072,139.7144,139.2632,139.7144,18648.0
2019-11-13 11:50:00,145.44,145.82,145.44,145.49,9077.0,139.5992,139.9639,139.5992,139.6472,9077.0
2019-11-13 12:00:00,145.46,145.83,145.32,145.61,18523.0,139.6184,139.9735,139.484,139.7624,18523.0
2019-11-13 12:10:00,145.59,146.19,145.58,146.06,36346.0,139.7432,140.3191,139.7336,140.1943,36346.0
2019-11-13 12:20:00,146.08,146.14,145.46,145.73,33786.0,140.2135,140.2711,139.6184,139.8775,33786.0
2019-11-13 12:30:00,145.64,145.84,145.61,145.74,10077.0,139.7912,139.9831,139.7624,139.8871,10077.0
2019-11-13 12:40:00,145.75,145.92,145.73,145.92,17491.0,139.8967,140.0599,139.8775,140.0599,17491.0
2019-11-13 12:50:00,145.91,146.12,145.87,145.89,26931.0,140.0503,140.2519,140.0119,140.0311,26931.0
2019-11-13 13:00:00,145.85,145.85,145.65,145.81,5398.0,139.9927,139.9927,139.8008,139.9543,5398.0
2019-11-13 13:10:00,145.81,145.92,145.5,145.84,15184.0,139.9543,140.0599,139.6568,139.9831,15184.0
2019-11-13 13:20:00,145.9,146.29,145.9,146.27,32262.0,140.0407,140.4151,140.0407,140.3959,32262.0
2019-11-13 13:30:00,146.23,146.66,146.23,146.53,22269.0,140.3575,140.7702,140.3575,140.6454,22269.0
2019-11-13 13:40:00,146.53,146.64,146.28,146.28,13963.0,140.6454,140.751,140.4055,140.4055,13963.0
2019-11-13 13:50:00,146.28,146.44,145.81,146.05,14497.0,140.4055,140.559,139.9543,140.1847,14497.0
2019-11-13 14:00:00,146.01,146.17,145.87,146.04,13133.0,140.1463,140.2999,140.0119,140.1751,13133.0
2019-11-13 14:10:00,145.95,145.95,145.61,145.62,12264.0,140.0887,140.0887,139.7624,139.772,12264.0
2019-11-13 14:20:00,145.64,146.11,145.47,146.09,23310.0,139.7912,140.2423,139.628,140.2231,23310.0
2019-11-13 14:30:00,146.16,146.5,146.11,146.18,37881.0,140.2903,140.6166,140.2423,140.3095,37881.0
2019-11-13 14:40:00,146.18,146.25,145.85,145.94,11490.0,140.3095,140.3767,139.9927,140.0791,11490.0
2019-11-13 14:50:00,145.94,147.21,145.86,146.67,57643.0,140.0791,141.2981,140.0023,140.7798,57643.0
2019-11-13 15:00:00,146.84,146.89,146.36,146.73,44966.0,140.943,140.991,140.4822,140.8374,44966.0
2019-11-13 15:10:00,146.72,146.84,146.48,146.58,24450.0,140.8278,140.943,140.5974,140.6934,24450.0
2019-11-13 15:20:00,146.63,146.71,146.39,146.4,14817.0,140.7414,140.8182,140.511,140.5206,14817.0
2019-11-13 15:30:00,146.34,146.45,146.01,146.09,23895.0,140.463,140.5686,140.1463,140.2231,23895.0
2019-11-13 15:40:00,146.07,146.43,146.05,146.08,32621.0,140.2039,140.5494,140.1847,140.2135,32621.0
2019-11-13 15:50:00,145.97,146.09,145.63,145.73,97210.0,140.1079,140.2231,139.7816,139.8775,97210.0
2019-11-14 09:30:00,145.7,146.74,145.7,145.7,19527.0,139.8487,140.847,139.8487,139.8487,19527.0
2019-11-14 09:40:00,145.69,146.07,145.55,145.94,27209.0,139.8392,140.2039,139.7048,140.0791,27209.0
2019-11-14 09:50:00,145.93,146.12,145.66,145.96,27077.0,140.0695,140.2519,139.8104,140.0983,27077.0
2019-11-14 10:00:00,146.03,146.09,145.79,145.87,40623.0,140.1655,140.2231,139.9351,140.0119,40623.0
2019-11-14 10:10:00,145.85,146.0,145.77,145.97,23331.0,139.9927,140.1367,139.9159,140.1079,23331.0
2019-11-14 10:20:00,145.96,146.15,145.52,146.15,71139.0,140.0983,140.2807,139.676,140.2807,71139.0
2019-11-14 10:30:00,146.22,146.3,145.72,145.72,43263.0,140.3479,140.4247,139.8679,139.8679,43263.0
2019-11-14 10:40:00,145.68,145.88,145.54,145.73,20399.0,139.8296,140.0215,139.6952,139.8775,20399.0
2019-11-14 10:50:00,145.8,145.85,145.69,145.79,48734.0,139.9447,139.9927,139.8392,139.9351,48734.0
2019-11-14 11:00:00,145.77,145.89,145.47,145.48,36965.0,139.9159,140.0311,139.628,139.6376,36965.0
2019-11-14 11:10:00,145.5,145.75,145.23,145.23,26406.0,139.6568,139.8967,139.3976,139.3976,26406.0
2019-11-14 11:20:00,145.29,145.7,145.29,145.43,58155.0,139.4552,139.8487,139.4552,139.5896,58155.0
2019-11-14 11:30:00,145.44,145.5,144.9,145.03,47725.0,139.5992,139.6568,139.0809,139.2057,47725.0
2019-11-14 11:40:00,145.03,145.03,144.48,144.5,31321.0,139.2057,139.2057,138.6777,138.6969,31321.0
2019-11-14 11:50:00,144.48,144.5,144.07,144.19,18795.0,138.6777,138.6969,138.2842,138.3994,18795.0
2019-11-14 12:00:00,144.19,144.35,144.1,144.35,24613.0,138.3994,138.553,138.313,138.553,24613.0
2019-11-14 12:10:00,144.34,144.53,144.31,144.51,17420.0,138.5434,138.7257,138.5146,138.7065,17420.0
2019-11-14 12:20:00,144.59,144.89,144.53,144.53,59055.0,138.7833,139.0713,138.7257,138.7257,59055.0
2019-11-14 12:30:00,144.46,144.46,144.06,144.25,20933.0,138.6585,138.6585,138.2746,138.457,20933.0
2019-11-14 12:40:00,144.22,144.52,144.18,144.36,16635.0,138.4282,138.7161,138.3898,138.5626,16635.0
2019-11-14 12:50:00,144.29,144.56,144.29,144.5,17791.0,138.4954,138.7545,138.4954,138.6969,17791.0
2019-11-14 13:00:00,144.53,144.81,144.51,144.65,20454.0,138.7257,138.9945,138.7065,138.8409,20454.0
2019-11-14 13:10:00,144.68,144.75,144.52,144.64,16825.0,138.8697,138.9369,138.7161,138.8313,16825.0
2019-11-14 13:20:00,144.63,144.74,144.59,144.71,12184.0,138.8217,138.9273,138.7833,138.8985,12184.0
2019-11-14 13:30:00,144.69,144.9,144.65,144.89,11541.0,138.8793,139.0809,138.8409,139.0713,11541.0
2019-11-14 13:40:00,144.92,145.07,144.88,144.89,11989.0,139.1001,139.244,139.0617,139.0713,11989.0
2019-11-14 13:50:00,144.86,145.0,144.71,144.86,23820.0,139.0425,139.1769,138.8985,139.0425,23820.0
2019-11-14 14:00:00,144.81,145.16,144.81,145.15,9906.0,138.9945,139.3304,138.9945,139.3208,9906.0
2019-11-14 14:10:00,145.16,145.29,145.16,145.19,12590.0,139.3304,139.4552,139.3304,139.3592,12590.0
2019-11-14 14:20:00,145.21,145.43,145.19,145.38,21832.0,139.3784,139.5896,139.3592,139.5416,21832.0
2019-11-14 14:30:00,145.38,145.41,145.08,145.23,17652.0,139.5416,139.5704,139.2536,139.3976,17652.0
2019-11-14 14:40:00,145.21,145.37,145.17,145.34,17005.0,139.3784,139.532,139.34,139.5032,17005.0
2019-11-14 14:50:00,145.32,145.53,145.32,145.46,11474.0,139.484,139.6856,139.484,139.6184,11474.0
2019-11-14 15:00:00,145.46,145.85,145.36,145.65,30978.0,139.6184,139.9927,139.5224,139.8008,30978.0
2019-11-14 15:10:00,145.69,145.7,145.47,145.6,21140.0,139.8392,139.8487,139.628,139.7528,21140.0
2019-11-14 15:20:00,145.61,145.66,145.13,145.25,26720.0,139.7624,139.8104,139.3016,139.4168,26720.0
2019-11-14 15:30:00,145.23,145.27,144.71,144.81,64571.0,139.3976,139.436,138.8985,138.9945,64571.0
2019-11-14 15:40:00,144.8,145.0,144.55,144.55,52616.0,138.9849,139.1769,138.7449,138.7449,52616.0
2019-11-14 15:50:00,144.53,144.77,144.5,144.65,91096.0,138.7257,138.9561,138.6969,138.8409,91096.0
2019-11-15 09:30:00,144.48,145.12,144.27,144.91,47404.0,138.6777,139.292,138.4762,139.0905,47404.0
2019-11-15 09:40:00,144.95,145.63,144.85,144.95,9128.0,139.1289,139.7816,139.0329,139.1289,9128.0
2019-11-15 09:50:00,144.86,146.11,144.81,146.11,11350.0,139.0425,140.2423,138.9945,140.2423,11350.0
2019-11-15 10:00:00,146.05,146.11,144.89,144.91,10623.0,140.1847,140.2423,139.0713,139.0905,10623.0
2019-11-15 10:10:00,144.91,145.61,144.91,145.26,13371.0,139.0905,139.7624,139.0905,139.4264,13371.0
2019-11-15 10:20:00,145.28,145.4,145.06,145.31,11421.0,139.4456,139.5608,139.2345,139.4744,11421.0
2019-11-15 10:30:00,145.31,145.31,145.05,145.15,10434.0,139.4744,139.4744,139.2249,139.3208,10434.0
2019-11-15 10:40:00,145.18,145.21,145.08,145.09,8810.0,139.3496,139.3784,139.2536,139.2632,8810.0
2019-11-15 10:50:00,145.08,145.27,145.07,145.19,33904.0,139.2536,139.436,139.244,139.3592,33904.0
2019-11-15 11:00:00,145.2,145.59,145.2,145.46,11433.0,139.3688,139.7432,139.3688,139.6184,11433.0
2019-11-15 11:10:00,145.47,145.54,145.37,145.51,6672.0,139.628,139.6952,139.532,139.6664,6672.0
2019-11-15 11:20:00,145.52,146.1,145.51,146.1,11230.0,139.676,140.2327,139.6664,140.2327,11230.0
2019-11-15 11:30:00,146.12,146.99,146.09,146.79,45429.0,140.2519,141.0869,140.2231,140.895,45429.0
2019-11-15 11:40:00,146.8,147.0,146.72,146.95,20024.0,140.9046,141.0965,140.8278,141.0485,20024.0
2019-11-15 11:50:00,147.04,147.04,146.51,146.58,10537.0,141.1349,141.1349,140.6262,140.6934,10537.0
2019-11-15 12:00:00,146.51,146.86,146.49,146.86,8792.0,140.6262,140.9622,140.607,140.9622,8792.0
2019-11-15 12:10:00,146.82,147.17,146.82,146.86,17414.0,140.9238,141.2597,140.9238,140.9622,17414.0
2019-11-15 12:20:00,146.87,147.1,146.77,147.08,7146.0,140.9718,141.1925,140.8758,141.1733,7146.0
2019-11-15 12:30:00,147.01,147.06,146.84,146.89,7298.0,141.1061,141.1541,140.943,140.991,7298.0
2019-11-15 12:40:00,146.91,147.12,146.78,146.96,4576.0,141.0102,141.2117,140.8854,141.0581,4576.0
2019-11-15 12:50:00,146.97,147.26,146.97,147.25,12062.0,141.0677,141.3461,141.0677,141.3365,12062.0
2019-11-15 13:00:00,147.28,147.69,147.28,147.5,11943.0,141.3653,141.7588,141.3653,141.5765,11943.0
2019-11-15 13:10:00,147.47,147.78,147.41,147.62,8671.0,141.5477,141.8452,141.4901,141.6916,8671.0
2019-11-15 13:20:00,147.61,147.61,147.12,147.27,9537.0,141.682,141.682,141.2117,141.3557,9537.0
2019-11-15 13:30:00,147.27,147.6,147.18,147.41,19891.0,141.3557,141.6724,141.2693,141.4901,19891.0
2019-11-15 13:40:00,147.38,147.6,147.31,147.31,5010.0,141.4613,141.6724,141.3941,141.3941,5010.0
2019-11-15 13:50:00,147.25,147.66,147.18,147.55,10459.0,141.3365,141.73,141.2693,141.6245,10459.0
2019-11-15 14:00:00,147.52,147.73,147.4,147.52,10703.0,141.5957,141.7972,141.4805,141.5957,10703.0
2019-11-15 14:10:00,147.52,147.96,147.52,147.94,19622.0,141.5957,142.018,141.5957,141.9988,19622.0
2019-11-15 14:20:00,147.94,148.42,147.94,148.26,20391.0,141.9988,142.4595,141.9988,142.3059,20391.0
2019-11-15 14:30:00,148.19,148.2,147.84,147.9,30004.0,142.2388,142.2484,141.9028,141.9604,30004.0
2019-11-15 14:40:00,147.93,148.21,147.7,147.94,14274.0,141.9892,142.2579,141.7684,141.9988,14274.0
2019-11-15 14:50:00,147.97,148.66,147.97,148.4,23268.0,142.0276,142.6899,142.0276,142.4403,23268.0
2019-11-15 15:00:00,148.3,148.83,148.1,148.66,25034.0,142.3443,142.853,142.1524,142.6899,25034.0
2019-11-15 15:10:00,148.58,148.74,148.45,148.71,13645.0,142.6131,142.7667,142.4883,142.7379,13645.0
2019-11-15 15:20:00,148.69,148.69,148.45,148.46,17270.0,142.7187,142.7187,142.4883,142.4979,17270.0
2019-11-15 15:30:00,148.46,148.55,148.25,148.42,25794.0,142.4979,142.5843,142.2963,142.4595,25794.0
2019-11-15 15:40:00,148.42,148.57,148.18,148.47,23279.0,142.4595,142.6035,142.2292,142.5075,23279.0
2019-11-15 15:50:00,148.48,148.61,148.16,148.31,62501.0,142.5171,142.6419,142.21,142.3539,62501.0
2019-11-18 09:30:00,148.34,149.74,148.0,149.52,32777.0,142.3827,143.7265,142.0564,143.5153,32777.0
2019-11-18 09:40:00,149.5,149.92,148.43,149.85,29814.0,143.4961,143.8993,142.4691,143.8321,29814.0
2019-11-18 09:50:00,149.85,149.86,148.57,149.27,38518.0,143.8321,143.8417,142.6035,143.2754,38518.0
2019-11-18 10:00:00,149.24,149.52,148.79,149.05,21739.0,143.2466,143.5153,142.8147,143.0642,21739.0
2019-11-18 10:10:00,149.05,149.1,148.65,148.79,18227.0,143.0642,143.1122,142.6803,142.8147,18227.0
2019-11-18 10:20:00,148.79,148.96,148.63,148.77,20774.0,142.8147,142.9778,142.6611,142.7955,20774.0
2019-11-18 10:30:00,148.78,149.03,148.67,149.03,23045.0,142.8051,143.045,142.6995,143.045,23045.0
2019-11-18 10:40:00,149.03,149.12,148.84,149.04,11546.0,143.045,143.1314,142.8626,143.0546,11546.0
2019-11-18 10:50:00,149.0,149.17,148.98,148.99,13574.0,143.0162,143.1794,142.997,143.0066,13574.0
2019-11-18 11:00:00,149.04,149.29,148.97,149.19,8626.0,143.0546,143.2946,142.9874,143.1986,8626.0
2019-11-18 11:10:00,149.22,149.31,149.02,149.13,8882.0,143.2274,143.3138,143.0354,143.141,8882.0
2019-11-18 11:20:00,149.21,149.53,149.15,149.53,7717.0,143.2178,143.5249,143.1602,143.5249,7717.0
2019-11-18 11:30:00,149.49,149.54,149.1,149.21,11522.0,143.4865,143.5345,143.1122,143.2178,11522.0
2019-11-18 11:40:00,149.25,149.46,149.13,149.31,5534.0,143.2562,143.4577,143.141,143.3138,5534.0
2019-11-18 11:50:00,149.22,149.35,149.11,149.13,4517.0,143.2274,143.3522,143.1218,143.141,4517.0
2019-11-18 12:00:00,149.19,149.23,149.01,149.23,8371.0,143.1986,143.237,143.0258,143.237,8371.0
2019-11-18 12:10:00,149.29,149.44,149.13,149.25,9506.0,143.2946,143.4386,143.141,143.2562,9506.0
2019-11-18 12:20:00,149.22,149.32,149.08,149.19,7313.0,143.2274,143.3234,143.093,143.1986,7313.0
2019-11-18 12:30:00,149.2,149.27,149.09,149.21,6254.0,143.2082,143.2754,143.1026,143.2178,6254.0
2019-11-18 12:40:00,149.24,149.4,149.24,149.33,10900.0,143.2466,143.4002,143.2466,143.333,10900.0
2019-11-18 12:50:00,149.3,149.64,149.26,149.61,8375.0,143.3042,143.6305,143.2658,143.6017,8375.0
2019-11-18 13:00:00,149.62,149.76,149.61,149.69,12229.0,143.6113,143.7457,143.6017,143.6785,12229.0
2019-11-18 13:10:00,149.7,149.74,149.65,149.74,7927.0,143.6881,143.7265,143.6401,143.7265,7927.0
2019-11-18 13:20:00,149.75,149.76,149.6,149.65,10026.0,143.7361,143.7457,143.5921,143.6401,10026.0
2019-11-18 13:30:00,149.58,149.69,149.47,149.49,18462.0,143.5729,143.6785,143.4673,143.4865,18462.0
2019-11-18 13:40:00,149.48,149.67,149.45,149.65,9753.0,143.4769,143.6593,143.4482,143.6401,9753.0
2019-11-18 13:50:00,149.65,149.71,149.31,149.31,7600.0,143.6401,143.6977,143.3138,143.3138,7600.0
2019-11-18 14:00:00,149.24,149.29,149.11,149.13,22337.0,143.2466,143.2946,143.1218,143.141,22337.0
2019-11-18 14:10:00,149.12,149.25,149.08,149.23,12428.0,143.1314,143.2562,143.093,143.237,12428.0
2019-11-18 14:20:00,149.24,149.4,149.05,149.05,19908.0,143.2466,143.4002,143.0642,143.0642,19908.0
2019-11-18 14:30:00,149.04,149.33,149.04,149.2,22791.0,143.0546,143.333,143.0546,143.2082,22791.0
2019-11-18 14:40:00,149.2,149.41,149.19,149.39,7504.0,143.2082,143.4098,143.1986,143.3906,7504.0
2019-11-18 14:50:00,149.42,149.42,149.18,149.29,9766.0,143.4194,143.4194,143.189,143.2946,9766.0
2019-11-18 15:00:00,149.31,149.37,149.24,149.37,9325.0,143.3138,143.3714,143.2466,143.3714,9325.0
2019-11-18 15:10:00,149.35,149.65,149.32,149.6,10943.0,143.3522,143.6401,143.3234,143.5921,10943.0
2019-11-18 15:20:00,149.59,149.7,149.59,149.62,10223.0,143.5825,143.6881,143.5825,143.6113,10223.0
2019-11-18 15:30:00,149.59,149.59,149.17,149.37,22634.0,143.5825,143.5825,143.1794,143.3714,22634.0
2019-11-18 15:40:00,149.37,149.61,149.3,149.52,37813.0,143.3714,143.6017,143.3042,143.5153,37813.0
2019-11-18 15:50:00,149.48,149.62,149.34,149.6,56919.0,143.4769,143.6113,143.3426,143.5921,56919.0
2019-11-19 09:30:00,149.75,149.9,149.37,149.78,39278.0,143.7361,143.8801,143.3714,143.7649,39278.0
2019-11-19 09:40:00,149.75,150.28,149.45,150.05,43534.0,143.7361,144.2448,143.4482,144.0241,43534.0
2019-11-19 09:50:00,150.09,151.28,149.94,150.84,38330.0,144.0624,145.2047,143.9185,144.7823,38330.0
2019-11-19 10:00:00,150.54,150.8,149.9,150.05,40060.0,144.4944,144.7439,143.8801,144.0241,40060.0
2019-11-19 10:10:00,150.05,150.18,149.64,150.04,24760.0,144.0241,144.1488,143.6305,144.0145,24760.0
2019-11-19 10:20:00,150.04,150.35,149.85,150.34,16728.0,144.0145,144.312,143.8321,144.3024,16728.0
2019-11-19 10:30:00,150.34,150.42,149.98,150.42,8118.0,144.3024,144.3792,143.9569,144.3792,8118.0
2019-11-19 10:40:00,150.27,150.34,149.83,149.86,13663.0,144.2352,144.3024,143.8129,143.8417,13663.0
2019-11-19 10:50:00,149.86,150.12,149.76,150.07,31581.0,143.8417,144.0912,143.7457,144.0433,31581.0
2019-11-19 11:00:00,149.96,150.04,149.85,150.0,16235.0,143.9377,144.0145,143.8321,143.9761,16235.0
2019-11-19 11:10:00,150.0,150.31,149.91,150.31,7735.0,143.9761,144.2736,143.8897,144.2736,7735.0
2019-11-19 11:20:00,150.22,150.27,150.0,150.07,6275.0,144.1872,144.2352,143.9761,144.0433,6275.0
2019-11-19 11:30:00,150.09,150.54,150.03,150.35,9103.0,144.0624,144.4944,144.0049,144.312,9103.0
2019-11-19 11:40:00,150.36,150.51,150.08,150.3,9705.0,144.3216,144.4656,144.0529,144.264,9705.0
2019-11-19 11:50:00,150.3,150.43,150.25,150.4,6420.0,144.264,144.3888,144.216,144.36,6420.0
2019-11-19 12:00:00,150.4,150.4,149.95,150.3,5524.0,144.36,144.36,143.9281,144.264,5524.0
2019-11-19 12:10:00,150.3,150.3,150.02,150.25,15203.0,144.264,144.264,143.9953,144.216,15203.0
2019-11-19 12:20:00,150.26,150.47,150.26,150.38,6208.0,144.2256,144.4272,144.2256,144.3408,6208.0
2019-11-19 12:30:00,150.26,150.41,150.19,150.19,4861.0,144.2256,144.3696,144.1584,144.1584,4861.0
2019-11-19 12:40:00,150.22,150.26,150.04,150.24,4679.0,144.1872,144.2256,144.0145,144.2064,4679.0
2019-11-19 12:50:00,150.3,150.42,150.27,150.27,2717.0,144.264,144.3792,144.2352,144.2352,2717.0
2019-11-19 13:00:00,150.27,150.27,150.11,150.23,5465.0,144.2352,144.2352,144.0816,144.1968,5465.0
2019-11-19 13:10:00,150.23,150.36,150.14,150.29,8767.0,144.1968,144.3216,144.1104,144.2544,8767.0
2019-11-19 13:20:00,150.29,150.29,150.12,150.21,2259.0,144.2544,144.2544,144.0912,144.1776,2259.0
2019-11-19 13:30:00,150.19,150.24,150.06,150.13,5103.0,144.1584,144.2064,144.0337,144.1008,5103.0
2019-11-19 13:40:00,150.16,150.22,150.03,150.19,7274.0,144.1296,144.1872,144.0049,144.1584,7274.0
2019-11-19 13:50:00,150.22,150.43,150.21,150.37,7291.0,144.1872,144.3888,144.1776,144.3312,7291.0
2019-11-19 14:00:00,150.44,150.5,150.14,150.14,3600.0,144.3984,144.456,144.1104,144.1104,3600.0
2019-11-19 14:10:00,150.16,150.29,150.13,150.27,13516.0,144.1296,144.2544,144.1008,144.2352,13516.0
2019-11-19 14:20:00,150.25,150.31,150.17,150.27,5463.0,144.216,144.2736,144.1392,144.2352,5463.0
2019-11-19 14:30:00,150.27,150.41,150.2,150.41,3961.0,144.2352,144.3696,144.168,144.3696,3961.0
2019-11-19 14:40:00,150.4,150.4,150.18,150.3,4504.0,144.36,144.36,144.1488,144.264,4504.0
2019-11-19 14:50:00,150.3,150.33,150.14,150.26,11117.0,144.264,144.2928,144.1104,144.2256,11117.0
2019-11-19 15:00:00,150.26,150.47,150.24,150.41,7541.0,144.2256,144.4272,144.2064,144.3696,7541.0
2019-11-19 15:10:00,150.42,150.58,150.36,150.38,10797.0,144.3792,144.5328,144.3216,144.3408,10797.0
2019-11-19 15:20:00,150.4,150.45,150.3,150.31,11999.0,144.36,144.408,144.264,144.2736,11999.0
2019-11-19 15:30:00,150.3,150.46,150.3,150.39,19207.0,144.264,144.4176,144.264,144.3504,19207.0
2019-11-19 15:40:00,150.39,150.39,150.14,150.3,23600.0,144.3504,144.3504,144.1104,144.264,23600.0
2019-11-19 15:50:00,150.2,150.36,150.18,150.25,75548.0,144.168,144.3216,144.1488,144.216,75548.0
2019-11-20 09:30:00,149.72,150.68,149.13,150.41,28905.0,143.7073,144.6288,143.141,144.3696,28905.0
2019-11-20 09:40:00,150.5,151.38,150.2,151.33,29092.0,144.456,145.3006,144.168,145.2527,29092.0
2019-11-20 09:50:00,151.5,152.06,151.37,151.59,40772.0,145.4158,145.9533,145.291,145.5022,40772.0
2019-11-20 10:00:00,151.62,151.82,151.04,151.29,62141.0,145.531,145.723,144.9743,145.2143,62141.0
2019-11-20 10:10:00,151.29,151.53,151.05,151.12,31861.0,145.2143,145.4446,144.9839,145.0511,31861.0
2019-11-20 10:20:00,151.15,151.2,150.96,151.09,24799.0,145.0799,145.1279,144.8975,145.0223,24799.0
2019-11-20 10:30:00,151.15,151.23,151.03,151.15,17663.0,145.0799,145.1567,144.9647,145.0799,17663.0
2019-11-20 10:40:00,151.18,151.77,151.17,151.54,14665.0,145.1087,145.675,145.0991,145.4542,14665.0
2019-11-20 10:50:00,151.53,151.54,150.97,151.07,17166.0,145.4446,145.4542,144.9071,145.0031,17166.0
2019-11-20 11:00:00,151.07,151.38,151.07,151.12,21021.0,145.0031,145.3006,145.0031,145.0511,21021.0
2019-11-20 11:10:00,151.08,151.12,150.49,151.01,49705.0,145.0127,145.0511,144.4464,144.9455,49705.0
2019-11-20 11:20:00,151.0,151.46,150.93,151.1,15100.0,144.9359,145.3774,144.8687,145.0319,15100.0
2019-11-20 11:30:00,151.15,151.41,150.72,151.06,12137.0,145.0799,145.3294,144.6671,144.9935,12137.0
2019-11-20 11:40:00,151.06,151.56,151.06,151.31,15658.0,144.9935,145.4734,144.9935,145.2335,15658.0
2019-11-20 11:50:00,151.3,151.3,150.72,150.96,12879.0,145.2239,145.2239,144.6671,144.8975,12879.0
2019-11-20 12:00:00,150.94,150.99,150.78,150.91,20225.0,144.8783,144.9263,144.7247,144.8495,20225.0
2019-11-20 12:10:00,150.91,151.0,150.77,150.85,20357.0,144.8495,144.9359,144.7151,144.7919,20357.0
2019-11-20 12:20:00,150.85,150.86,150.61,150.69,21050.0,144.7919,144.8015,144.5616,144.6384,21050.0
2019-11-20 12:30:00,150.71,150.8,150.62,150.65,16286.0,144.6575,144.7439,144.5712,144.6,16286.0
2019-11-20 12:40:00,150.65,150.78,150.59,150.68,13844.0,144.6,144.7247,144.5424,144.6288,13844.0
2019-11-20 12:50:00,150.68,150.72,150.07,150.37,37069.0,144.6288,144.6671,144.0433,144.3312,37069.0
2019-11-20 13:00:00,150.37,150.39,149.66,149.76,29539.0,144.3312,144.3504,143.6497,143.7457,29539.0
2019-11-20 13:10:00,149.72,150.06,149.61,149.7,30427.0,143.7073,144.0337,143.6017,143.6881,30427.0
2019-11-20 13:20:00,149.73,150.02,149.67,149.72,17909.0,143.7169,143.9953,143.6593,143.7073,17909.0
2019-11-20 13:30:00,149.75,149.78,149.48,149.59,18800.0,143.7361,143.7649,143.4769,143.5825,18800.0
2019-11-20 13:40:00,149.51,149.77,149.51,149.72,20517.0,143.5057,143.7553,143.5057,143.7073,20517.0
2019-11-20 13:50:00,149.74,150.12,149.69,149.93,27164.0,143.7265,144.0912,143.6785,143.9089,27164.0
2019-11-20 14:00:00,149.93,150.21,149.75,150.18,27112.0,143.9089,144.1776,143.7361,144.1488,27112.0
2019-11-20 14:10:00,150.18,150.68,150.18,150.48,22788.0,144.1488,144.6288,144.1488,144.4368,22788.0
2019-11-20 14:20:00,150.52,150.66,150.34,150.46,11929.0,144.4752,144.6096,144.3024,144.4176,11929.0
2019-11-20 14:30:00,150.44,150.73,150.4,150.63,10794.0,144.3984,144.6767,144.36,144.5808,10794.0
2019-11-20 14:40:00,150.64,150.7,150.38,150.42,14418.0,144.5904,144.648,144.3408,144.3792,14418.0
2019-11-20 14:50:00,150.42,150.76,150.38,150.64,37965.0,144.3792,144.7055,144.3408,144.5904,37965.0
2019-11-20 15:00:00,150.63,150.69,150.46,150.53,20231.0,144.5808,144.6384,144.4176,144.4848,20231.0
2019-11-20 15:10:00,150.53,150.8,150.52,150.64,22983.0,144.4848,144.7439,144.4752,144.5904,22983.0
2019-11-20 15:20:00,150.64,150.78,150.38,150.58,23171.0,144.5904,144.7247,144.3408,144.5328,23171.0
2019-11-20 15:30:00,150.56,150.71,150.48,150.66,34386.0,144.5136,144.6575,144.4368,144.6096,34386.0
2019-11-20 15:40:00,150.66,150.99,150.66,150.97,38209.0,144.6096,144.9263,144.6096,144.9071,38209.0
2019-11-20 15:50:00,150.97,150.97,150.29,150.61,92279.0,144.9071,144.9071,144.2544,144.5616,92279.0
2019-11-21 09:30:00,150.61,150.73,149.79,150.41,25081.0,144.5616,144.6767,143.7745,144.3696,25081.0
2019-11-21 09:40:00,150.55,151.98,150.53,151.9,56775.0,144.504,145.8765,144.4848,145.7998,56775.0
2019-11-21 09:50:00,151.9,152.3,151.01,151.7,36380.0,145.7998,146.1837,144.9455,145.6078,36380.0
2019-11-21 10:00:00,151.62,151.68,151.0,151.16,24197.0,145.531,145.5886,144.9359,145.0895,24197.0
2019-11-21 10:10:00,151.16,151.44,150.98,151.12,44497.0,145.0895,145.3582,144.9167,145.0511,44497.0
2019-11-21 10:20:00,151.03,151.19,150.4,150.4,43603.0,144.9647,145.1183,144.36,144.36,43603.0
2019-11-21 10:30:00,150.35,151.0,150.35,150.67,28279.0,144.312,144.9359,144.312,144.6192,28279.0
2019-11-21 10:40:00,150.74,151.0,150.51,150.88,17636.0,144.6863,144.9359,144.4656,144.8207,17636.0
2019-11-21 10:50:00,150.89,151.03,150.46,150.58,20346.0,144.8303,144.9647,144.4176,144.5328,20346.0
2019-11-21 11:00:00,150.61,151.3,150.61,150.88,11907.0,144.5616,145.2239,144.5616,144.8207,11907.0
2019-11-21 11:10:00,150.95,151.24,150.91,151.24,11458.0,144.8879,145.1663,144.8495,145.1663,11458.0
2019-11-21 11:20:00,151.34,151.49,151.16,151.24,15875.0,145.2622,145.4062,145.0895,145.1663,15875.0
2019-11-21 11:30:00,151.18,151.31,151.06,151.24,14967.0,145.1087,145.2335,144.9935,145.1663,14967.0
2019-11-21 11:40:00,151.27,151.52,151.14,151.52,11074.0,145.1951,145.435,145.0703,145.435,11074.0
2019-11-21 11:50:00,151.52,151.71,151.33,151.34,16240.0,145.435,145.6174,145.2527,145.2622,16240.0
2019-11-21 12:00:00,151.37,152.18,151.33,152.1,23042.0,145.291,146.0685,145.2527,145.9917,23042.0
2019-11-21 12:10:00,152.1,152.11,151.84,152.02,14042.0,145.9917,146.0013,145.7422,145.9149,14042.0
2019-11-21 12:20:00,151.95,152.1,151.77,151.8,20805.0,145.8478,145.9917,145.675,145.7038,20805.0
2019-11-21 12:30:00,151.78,152.01,151.5,151.91,8519.0,145.6846,145.9053,145.4158,145.8094,8519.0
2019-11-21 12:40:00,151.87,151.97,151.76,151.84,6315.0,145.771,145.8669,145.6654,145.7422,6315.0
2019-11-21 12:50:00,151.88,152.04,151.83,151.94,15926.0,145.7806,145.9341,145.7326,145.8382,15926.0
2019-11-21 13:00:00,151.97,152.27,151.95,152.08,13585.0,145.8669,146.1549,145.8478,145.9725,13585.0
2019-11-21 13:10:00,152.09,152.37,152.07,152.36,12624.0,145.9821,146.2509,145.9629,146.2413,12624.0
2019-11-21 13:20:00,152.36,152.36,152.04,152.15,7897.0,146.2413,146.2413,145.9341,146.0397,7897.0
2019-11-21 13:30:00,152.15,152.26,152.05,152.12,11802.0,146.0397,146.1453,145.9437,146.0109,11802.0
2019-11-21 13:40:00,152.09,152.25,152.08,152.19,8374.0,145.9821,146.1357,145.9725,146.0781,8374.0
2019-11-21 13:50:00,152.2,152.51,152.17,152.47,16491.0,146.0877,146.3853,146.0589,146.3469,16491.0
2019-11-21 14:00:00,152.45,152.49,152.25,152.44,15734.0,146.3277,146.3661,146.1357,146.3181,15734.0
2019-11-21 14:10:00,152.38,152.51,152.34,152.37,13711.0,146.2605,146.3853,146.2221,146.2509,13711.0
2019-11-21 14:20:00,152.39,152.58,152.13,152.26,14477.0,146.2701,146.4525,146.0205,146.1453,14477.0
2019-11-21 14:30:00,152.29,152.33,152.18,152.22,8196.0,146.1741,146.2125,146.0685,146.1069,8196.0
2019-11-21 14:40:00,152.2,152.23,152.03,152.14,8635.0,146.0877,146.1165,145.9245,146.0301,8635.0
2019-11-21 14:50:00,152.12,152.66,152.08,152.66,30364.0,146.0109,146.5292,145.9725,146.5292,30364.0
2019-11-21 15:00:00,152.71,152.81,152.34,152.38,20505.0,146.5772,146.6732,146.2221,146.2605,20505.0
2019-11-21 15:10:00,152.4,152.52,152.33,152.5,18765.0,146.2797,146.3949,146.2125,146.3757,18765.0
2019-11-21 15:20:00,152.5,152.66,152.5,152.59,27281.0,146.3757,146.5292,146.3757,146.462,27281.0
2019-11-21 15:30:00,152.59,152.71,152.44,152.67,39618.0,146.462,146.5772,146.3181,146.5388,39618.0
2019-11-21 15:40:00,152.69,152.79,152.46,152.46,33215.0,146.558,146.654,146.3373,146.3373,33215.0
2019-11-21 15:50:00,152.47,152.52,152.25,152.27,90758.0,146.3469,146.3949,146.1357,146.1549,90758.0
2019-11-22 09:30:00,152.85,153.7,152.6,153.25,53165.0,146.7116,147.5275,146.4716,147.0955,53165.0
2019-11-22 09:40:00,153.33,154.73,153.33,154.18,44845.0,147.1723,148.5161,147.1723,147.9882,44845.0
2019-11-22 09:50:00,154.01,154.79,153.8,153.8,56205.0,147.825,148.5737,147.6235,147.6235,56205.0
2019-11-22 10:00:00,153.59,154.1,153.27,153.74,55127.0,147.4219,147.9114,147.1147,147.5659,55127.0
2019-11-22 10:10:00,153.72,154.26,153.6,153.91,64254.0,147.5467,148.065,147.4315,147.729,64254.0
2019-11-22 10:20:00,153.92,154.09,153.52,153.64,31353.0,147.7386,147.9018,147.3547,147.4699,31353.0
2019-11-22 10:30:00,153.64,153.74,153.27,153.27,12699.0,147.4699,147.5659,147.1147,147.1147,12699.0
2019-11-22 10:40:00,153.27,153.87,153.27,153.34,94761.0,147.1147,147.6906,147.1147,147.1819,94761.0
2019-11-22 10:50:00,153.19,153.23,152.27,153.01,23786.0,147.038,147.0763,146.1549,146.8652,23786.0
2019-11-22 11:00:00,153.09,153.11,152.54,152.83,10842.0,146.942,146.9612,146.4141,146.6924,10842.0
2019-11-22 11:10:00,152.81,152.82,152.52,152.61,9087.0,146.6732,146.6828,146.3949,146.4812,9087.0
2019-11-22 11:20:00,152.61,152.7,152.4,152.48,22265.0,146.4812,146.5676,146.2797,146.3565,22265.0
2019-11-22 11:30:00,152.45,152.56,151.96,152.14,53679.0,146.3277,146.4333,145.8574,146.0301,53679.0
2019-11-22 11:40:00,152.11,152.14,151.83,152.14,8867.0,146.0013,146.0301,145.7326,146.0301,8867.0
2019-11-22 11:50:00,152.19,152.53,152.18,152.51,14745.0,146.0781,146.4045,146.0685,146.3853,14745.0
2019-11-22 12:00:00,152.56,152.97,152.03,152.09,43345.0,146.4333,146.8268,145.9245,145.9821,43345.0
2019-11-22 12:10:00,152.08,152.4,152.05,152.27,12475.0,145.9725,146.2797,145.9437,146.1549,12475.0
2019-11-22 12:20:00,152.3,152.67,152.3,152.5,11773.0,146.1837,146.5388,146.1837,146.3757,11773.0
2019-11-22 12:30:00,152.49,152.64,152.23,152.28,12572.0,146.3661,146.51,146.1165,146.1645,12572.0
2019-11-22 12:40:00,152.32,152.56,152.17,152.27,16592.0,146.2029,146.4333,146.0589,146.1549,16592.0
2019-11-22 12:50:00,152.24,152.53,152.21,152.45,11870.0,146.1261,146.4045,146.0973,146.3277,11870.0
2019-11-22 13:00:00,152.45,152.5,152.24,152.3,9059.0,146.3277,146.3757,146.1261,146.1837,9059.0
2019-11-22 13:10:00,152.37,152.4,152.3,152.38,6663.0,146.2509,146.2797,146.1837,146.2605,6663.0
2019-11-22 13:20:00,152.36,152.54,152.33,152.44,7869.0,146.2413,146.4141,146.2125,146.3181,7869.0
2019-11-22 13:30:00,152.47,152.56,152.36,152.42,8017.0,146.3469,146.4333,146.2413,146.2989,8017.0
2019-11-22 13:40:00,152.4,152.5,152.31,152.45,13100.0,146.2797,146.3757,146.1933,146.3277,13100.0
2019-11-22 13:50:00,152.44,152.5,152.38,152.48,16493.0,146.3181,146.3757,146.2605,146.3565,16493.0
2019-11-22 14:00:00,152.46,152.5,152.26,152.46,11971.0,146.3373,146.3757,146.1453,146.3373,11971.0
2019-11-22 14:10:00,152.48,152.5,152.42,152.43,9402.0,146.3565,146.3757,146.2989,146.3085,9402.0
2019-11-22 14:20:00,152.46,152.5,151.47,151.93,71843.0,146.3373,146.3757,145.387,145.8286,71843.0
2019-11-22 14:30:00,151.9,152.16,151.9,152.11,14736.0,145.7998,146.0493,145.7998,146.0013,14736.0
2019-11-22 14:40:00,152.11,152.37,152.09,152.19,15763.0,146.0013,146.2509,145.9821,146.0781,15763.0
2019-11-22 14:50:00,152.19,152.4,151.99,152.1,39658.0,146.0781,146.2797,145.8861,145.9917,39658.0
2019-11-22 15:00:00,152.11,152.78,152.1,152.69,21868.0,146.0013,146.6444,145.9917,146.558,21868.0
2019-11-22 15:10:00,152.69,152.93,152.65,152.92,36701.0,146.558,146.7884,146.5196,146.7788,36701.0
2019-11-22 15:20:00,152.93,152.95,152.72,152.82,17170.0,146.7884,146.8076,146.5868,146.6828,17170.0
2019-11-22 15:30:00,152.82,152.9,152.45,152.9,19188.0,146.6828,146.7596,146.3277,146.7596,19188.0
2019-11-22 15:40:00,152.94,153.03,152.68,152.75,38472.0,146.798,146.8844,146.5484,146.6156,38472.0
2019-11-22 15:50:00,152.71,152.93,152.59,152.65,68666.0,146.5772,146.7884,146.462,146.5196,68666.0
2019-11-25 09:30:00,152.88,153.33,151.74,152.06,17830.0,146.7404,147.1723,145.6462,145.9533,17830.0
2019-11-25 09:40:00,152.26,153.02,152.06,152.97,15184.0,146.1453,146.8748,145.9533,146.8268,15184.0
2019-11-25 09:50:00,152.9,152.9,151.83,152.48,8447.0,146.7596,146.7596,145.7326,146.3565,8447.0
2019-11-25 10:00:00,152.39,152.62,152.0,152.32,25103.0,146.2701,146.4908,145.8957,146.2029,25103.0
2019-11-25 10:10:00,152.41,152.72,152.41,152.53,12002.0,146.2893,146.5868,146.2893,146.4045,12002.0
2019-11-25 10:20:00,152.53,152.82,152.43,152.61,18124.0,146.4045,146.6828,146.3085,146.4812,18124.0
2019-11-25 10:30:00,152.63,152.91,152.55,152.61,16636.0,146.5004,146.7692,146.4237,146.4812,16636.0
2019-11-25 10:40:00,152.67,152.81,152.61,152.63,21885.0,146.5388,146.6732,146.4812,146.5004,21885.0
2019-11-25 10:50:00,152.61,152.81,152.61,152.63,18539.0,146.4812,146.6732,146.4812,146.5004,18539.0
2019-11-25 11:00:00,152.66,152.7,152.47,152.64,12583.0,146.5292,146.5676,146.3469,146.51,12583.0
2019-11-25 11:10:00,152.66,152.8,152.43,152.59,11873.0,146.5292,146.6636,146.3085,146.462,11873.0
2019-11-25 11:20:00,152.59,152.84,152.59,152.68,18149.0,146.462,146.702,146.462,146.5484,18149.0
2019-11-25 11:30:00,152.69,152.83,152.64,152.64,4391.0,146.558,146.6924,146.51,146.51,4391.0
2019-11-25 11:40:00,152.61,152.84,152.57,152.83,16575.0,146.4812,146.702,146.4429,146.6924,16575.0
2019-11-25 11:50:00,152.85,153.04,152.71,152.88,10094.0,146.7116,146.894,146.5772,146.7404,10094.0
2019-11-25 12:00:00,152.85,153.03,152.84,152.92,5313.0,146.7116,146.8844,146.702,146.7788,5313.0
2019-11-25 12:10:00,153.0,153.39,153.0,153.38,12149.0,146.8556,147.2299,146.8556,147.2203,12149.0
2019-11-25 12:20:00,153.4,153.45,153.17,153.18,7679.0,147.2395,147.2875,147.0188,147.0284,7679.0
2019-11-25 12:30:00,153.17,153.2,153.07,153.16,6002.0,147.0188,147.0476,146.9228,147.0092,6002.0
2019-11-25 12:40:00,153.22,153.31,153.18,153.28,5279.0,147.0667,147.1531,147.0284,147.1243,5279.0
2019-11-25 12:50:00,153.31,153.44,153.03,153.42,6769.0,147.1531,147.2779,146.8844,147.2587,6769.0
2019-11-25 13:00:00,153.44,153.77,153.44,153.58,8261.0,147.2779,147.5947,147.2779,147.4123,8261.0
2019-11-25 13:10:00,153.57,153.64,153.51,153.6,2501.0,147.4027,147.4699,147.3451,147.4315,2501.0
2019-11-25 13:20:00,153.62,153.71,153.45,153.67,5232.0,147.4507,147.5371,147.2875,147.4987,5232.0
2019-11-25 13:30:00,153.66,153.66,153.39,153.53,8873.0,147.4891,147.4891,147.2299,147.3643,8873.0
2019-11-25 13:40:00,153.58,153.65,153.33,153.4,8969.0,147.4123,147.4795,147.1723,147.2395,8969.0
2019-11-25 13:50:00,153.45,153.45,153.2,153.24,8060.0,147.2875,147.2875,147.0476,147.0859,8060.0
2019-11-25 14:00:00,153.21,153.25,152.92,152.98,11199.0,147.0572,147.0955,146.7788,146.8364,11199.0
2019-11-25 14:10:00,152.99,153.01,152.77,152.95,13529.0,146.846,146.8652,146.6348,146.8076,13529.0
2019-11-25 14:20:00,152.99,153.23,152.98,153.21,10183.0,146.846,147.0763,146.8364,147.0572,10183.0
2019-11-25 14:30:00,153.21,153.27,152.73,152.83,11752.0,147.0572,147.1147,146.5964,146.6924,11752.0
2019-11-25 14:40:00,152.83,152.99,152.61,152.66,10785.0,146.6924,146.846,146.4812,146.5292,10785.0
2019-11-25 14:50:00,152.68,152.93,152.68,152.87,12276.0,146.5484,146.7884,146.5484,146.7308,12276.0
2019-11-25 15:00:00,152.87,153.08,152.82,152.89,16306.0,146.7308,146.9324,146.6828,146.75,16306.0
2019-11-25 15:10:00,152.91,152.99,152.89,152.98,14079.0,146.7692,146.846,146.75,146.8364,14079.0
2019-11-25 15:20:00,152.98,153.24,152.92,153.22,14371.0,146.8364,147.0859,146.7788,147.0667,14371.0
2019-11-25 15:30:00,153.22,153.23,153.12,153.18,24086.0,147.0667,147.0763,146.9708,147.0284,24086.0
2019-11-25 15:40:00,153.19,153.19,152.84,152.99,23775.0,147.038,147.038,146.702,146.846,23775.0
2019-11-25 15:50:00,152.98,153.38,152.66,153.24,137502.0,146.8364,147.2203,146.5292,147.0859,137502.0
2019-11-26 09:30:00,152.83,153.1,151.98,152.01,16207.0,146.6924,146.9516,145.8765,145.9053,16207.0
2019-11-26 09:40:00,152.0,152.0,150.73,151.02,16349.0,145.8957,145.8957,144.6767,144.9551,16349.0
2019-11-26 09:50:00,151.07,151.37,150.9,151.28,13390.0,145.0031,145.291,144.8399,145.2047,13390.0
2019-11-26 10:00:00,151.29,151.64,151.05,151.37,22372.0,145.2143,145.5502,144.9839,145.291,22372.0
2019-11-26 10:10:00,151.37,151.38,151.12,151.29,6714.0,145.291,145.3006,145.0511,145.2143,6714.0
2019-11-26 10:20:00,151.36,151.53,151.14,151.47,13929.0,145.2814,145.4446,145.0703,145.387,13929.0
2019-11-26 10:30:00,151.46,151.72,151.17,151.17,4620.0,145.3774,145.627,145.0991,145.0991,4620.0
2019-11-26 10:40:00,151.16,151.42,150.89,151.38,7809.0,145.0895,145.339,144.8303,145.3006,7809.0
2019-11-26 10:50:00,151.35,151.4,151.04,151.33,7692.0,145.2718,145.3198,144.9743,145.2527,7692.0
2019-11-26 11:00:00,151.28,151.4,151.11,151.12,7044.0,145.2047,145.3198,145.0415,145.0511,7044.0
2019-11-26 11:10:00,151.08,151.52,151.07,151.45,7323.0,145.0127,145.435,145.0031,145.3678,7323.0
2019-11-26 11:20:00,151.34,151.34,151.01,151.08,5471.0,145.2622,145.2622,144.9455,145.0127,5471.0
2019-11-26 11:30:00,151.04,151.39,151.01,151.29,5304.0,144.9743,145.3102,144.9455,145.2143,5304.0
2019-11-26 11:40:00,151.3,151.3,151.06,151.19,5663.0,145.2239,145.2239,144.9935,145.1183,5663.0
2019-11-26 11:50:00,151.2,151.21,150.83,150.83,4167.0,145.1279,145.1375,144.7727,144.7727,4167.0
2019-11-26 12:00:00,150.87,151.0,150.79,150.89,15592.0,144.8111,144.9359,144.7343,144.8303,15592.0
2019-11-26 12:10:00,150.98,151.07,150.9,150.9,2986.0,144.9167,145.0031,144.8399,144.8399,2986.0
2019-11-26 12:20:00,150.92,151.02,150.83,150.99,4436.0,144.8591,144.9551,144.7727,144.9263,4436.0
2019-11-26 12:30:00,151.03,151.05,150.89,151.05,15300.0,144.9647,144.9839,144.8303,144.9839,15300.0
2019-11-26 12:40:00,151.03,151.11,148.92,150.18,71212.0,144.9647,145.0415,142.9394,144.1488,71212.0
2019-11-26 12:50:00,150.18,150.35,147.76,148.12,94710.0,144.1488,144.312,141.826,142.1716,94710.0
2019-11-26 13:00:00,148.13,148.28,145.78,146.04,161447.0,142.1812,142.3251,139.9255,140.1751,161447.0
2019-11-26 13:10:00,146.22,146.3,145.32,146.3,109675.0,140.3479,140.4247,139.484,140.4247,109675.0
2019-11-26 13:20:00,146.25,147.0,146.25,146.68,39836.0,140.3767,141.0965,140.3767,140.7894,39836.0
2019-11-26 13:30:00,146.74,147.06,146.36,146.5,25061.0,140.847,141.1541,140.4822,140.6166,25061.0
2019-11-26 13:40:00,146.51,146.64,145.86,145.96,26245.0,140.6262,140.751,140.0023,140.0983,26245.0
2019-11-26 13:50:00,145.92,146.5,145.92,146.1,14419.0,140.0599,140.6166,140.0599,140.2327,14419.0
2019-11-26 14:00:00,146.07,146.26,145.96,146.04,16970.0,140.2039,140.3863,140.0983,140.1751,16970.0
2019-11-26 14:10:00,146.02,146.85,145.75,145.95,40799.0,140.1559,140.9526,139.8967,140.0887,40799.0
2019-11-26 14:20:00,145.97,146.22,145.32,145.38,29893.0,140.1079,140.3479,139.484,139.5416,29893.0
2019-11-26 14:30:00,145.39,145.44,145.2,145.4,27933.0,139.5512,139.5992,139.3688,139.5608,27933.0
2019-11-26 14:40:00,145.65,146.27,145.63,145.76,19356.0,139.8008,140.3959,139.7816,139.9063,19356.0
2019-11-26 14:50:00,145.73,145.92,145.45,145.47,22023.0,139.8775,140.0599,139.6088,139.628,22023.0
2019-11-26 15:00:00,145.52,145.77,145.51,145.55,19435.0,139.676,139.9159,139.6664,139.7048,19435.0
2019-11-26 15:10:00,145.57,145.57,145.31,145.4,38209.0,139.724,139.724,139.4744,139.5608,38209.0
2019-11-26 15:20:00,145.41,145.42,145.17,145.19,25030.0,139.5704,139.58,139.34,139.3592,25030.0
2019-11-26 15:30:00,145.2,145.42,145.2,145.33,46413.0,139.3688,139.58,139.3688,139.4936,46413.0
2019-11-26 15:40:00,145.32,145.49,145.27,145.36,51892.0,139.484,139.6472,139.436,139.5224,51892.0
2019-11-26 15:50:00,145.37,146.44,145.28,145.77,310321.0,139.532,140.559,139.4456,139.9159,310321.0
2019-11-27 09:30:00,145.16,145.48,144.05,145.48,41152.0,139.3304,139.6376,138.265,139.6376,41152.0
2019-11-27 09:40:00,145.36,146.32,145.2,145.72,29983.0,139.5224,140.4439,139.3688,139.8679,29983.0
2019-11-27 09:50:00,145.74,145.79,144.47,144.66,23272.0,139.8871,139.9351,138.6681,138.8505,23272.0
2019-11-27 10:00:00,144.52,145.53,144.3,144.69,38409.0,138.7161,139.6856,138.505,138.8793,38409.0
2019-11-27 10:10:00,144.6,145.36,144.48,145.22,21702.0,138.7929,139.5224,138.6777,139.388,21702.0
2019-11-27 10:20:00,145.15,146.06,145.03,145.74,19477.0,139.3208,140.1943,139.2057,139.8871,19477.0
2019-11-27 10:30:00,145.74,145.88,145.31,145.32,17214.0,139.8871,140.0215,139.4744,139.484,17214.0
2019-11-27 10:40:00,145.33,145.51,145.25,145.33,15074.0,139.4936,139.6664,139.4168,139.4936,15074.0
2019-11-27 10:50:00,145.27,145.81,145.0,145.76,25916.0,139.436,139.9543,139.1769,139.9063,25916.0
2019-11-27 11:00:00,145.79,145.81,145.47,145.73,20470.0,139.9351,139.9543,139.628,139.8775,20470.0
2019-11-27 11:10:00,145.71,145.87,145.57,145.59,20242.0,139.8583,140.0119,139.724,139.7432,20242.0
2019-11-27 11:20:00,145.61,145.78,145.11,145.11,16887.0,139.7624,139.9255,139.2824,139.2824,16887.0
2019-11-27 11:30:00,145.01,145.19,144.65,144.71,19703.0,139.1865,139.3592,138.8409,138.8985,19703.0
2019-11-27 11:40:00,144.65,144.94,144.46,144.94,16647.0,138.8409,139.1193,138.6585,139.1193,16647.0
2019-11-27 11:50:00,144.9,144.95,144.53,144.53,15086.0,139.0809,139.1289,138.7257,138.7257,15086.0
2019-11-27 12:00:00,144.58,144.97,144.57,144.78,14060.0,138.7737,139.1481,138.7641,138.9657,14060.0
2019-11-27 12:10:00,144.81,145.1,144.74,144.75,14771.0,138.9945,139.2728,138.9273,138.9369,14771.0
2019-11-27 12:20:00,144.72,144.87,144.52,144.63,13676.0,138.9081,139.0521,138.7161,138.8217,13676.0
2019-11-27 12:30:00,144.66,145.22,144.65,145.11,7644.0,138.8505,139.388,138.8409,139.2824,7644.0
2019-11-27 12:40:00,145.14,145.25,144.93,145.03,11294.0,139.3112,139.4168,139.1097,139.2057,11294.0
2019-11-27 12:50:00,145.14,145.43,145.09,145.43,6782.0,139.3112,139.5896,139.2632,139.5896,6782.0
2019-11-27 13:00:00,145.44,145.44,145.22,145.38,9626.0,139.5992,139.5992,139.388,139.5416,9626.0
2019-11-27 13:10:00,145.38,145.41,145.23,145.23,6254.0,139.5416,139.5704,139.3976,139.3976,6254.0
2019-11-27 13:20:00,145.28,145.71,145.27,145.65,10412.0,139.4456,139.8583,139.436,139.8008,10412.0
2019-11-27 13:30:00,145.64,145.64,145.43,145.54,10458.0,139.7912,139.7912,139.5896,139.6952,10458.0
2019-11-27 13:40:00,145.55,145.88,145.47,145.84,9134.0,139.7048,140.0215,139.628,139.9831,9134.0
2019-11-27 13:50:00,145.84,145.88,145.72,145.76,9987.0,139.9831,140.0215,139.8679,139.9063,9987.0
2019-11-27 14:00:00,145.77,146.04,145.76,145.95,11544.0,139.9159,140.1751,139.9063,140.0887,11544.0
2019-11-27 14:10:00,145.96,146.1,145.89,146.05,14104.0,140.0983,140.2327,140.0311,140.1847,14104.0
2019-11-27 14:20:00,146.08,146.12,145.95,146.09,11202.0,140.2135,140.2519,140.0887,140.2231,11202.0
2019-11-27 14:30:00,146.04,146.08,145.76,145.94,16926.0,140.1751,140.2135,139.9063,140.0791,16926.0
2019-11-27 14:40:00,145.94,146.15,145.9,146.07,11041.0,140.0791,140.2807,140.0407,140.2039,11041.0
2019-11-27 14:50:00,146.07,146.07,145.9,146.04,10309.0,140.2039,140.2039,140.0407,140.1751,10309.0
2019-11-27 15:00:00,146.07,146.37,146.04,146.35,14903.0,140.2039,140.4918,140.1751,140.4726,14903.0
2019-11-27 15:10:00,146.37,146.6,146.37,146.59,16075.0,140.4918,140.7126,140.4918,140.703,16075.0
2019-11-27 15:20:00,146.61,146.72,146.57,146.69,15149.0,140.7222,140.8278,140.6838,140.799,15149.0
2019-11-27 15:30:00,146.72,146.76,146.44,146.44,26770.0,140.8278,140.8662,140.559,140.559,26770.0
2019-11-27 15:40:00,146.47,146.61,146.45,146.48,23648.0,140.5878,140.7222,140.5686,140.5974,23648.0
2019-11-27 15:50:00,146.48,146.63,146.27,146.33,74947.0,140.5974,140.7414,140.3959,140.4534,74947.0
2019-11-29 09:30:00,145.21,145.86,145.21,145.25,13651.0,139.7735,140.3992,139.7735,139.812,13651.0
2019-11-29 09:40:00,145.42,145.42,144.58,145.21,8569.0,139.9757,139.9757,139.1671,139.7735,8569.0
2019-11-29 09:50:00,145.15,145.9,145.08,145.9,7458.0,139.7158,140.4377,139.6484,140.4377,7458.0
2019-11-29 10:00:00,145.78,145.79,145.2,145.56,8277.0,140.3222,140.3318,139.7639,140.1104,8277.0
2019-11-29 10:10:00,145.66,145.8,145.41,145.42,7050.0,140.2067,140.3414,139.966,139.9757,7050.0
2019-11-29 10:20:00,145.46,145.55,145.33,145.48,10965.0,140.0142,140.1008,139.889,140.0334,10965.0
2019-11-29 10:30:00,145.44,145.55,145.34,145.4,10056.0,139.9949,140.1008,139.8986,139.9564,10056.0
2019-11-29 10:40:00,145.41,145.41,145.19,145.28,7657.0,139.966,139.966,139.7543,139.8409,7657.0
2019-11-29 10:50:00,145.31,145.35,144.94,145.02,10182.0,139.8698,139.9083,139.5136,139.5906,10182.0
2019-11-29 11:00:00,145.06,145.2,144.71,145.09,11242.0,139.6291,139.7639,139.2922,139.658,11242.0
2019-11-29 11:10:00,145.04,145.35,144.97,145.19,16356.0,139.6099,139.9083,139.5425,139.7543,16356.0
2019-11-29 11:20:00,145.19,145.4,145.16,145.28,11845.0,139.7543,139.9564,139.7254,139.8409,11845.0
2019-11-29 11:30:00,145.26,145.42,145.26,145.4,7438.0,139.8216,139.9757,139.8216,139.9564,7438.0
2019-11-29 11:40:00,145.4,145.45,145.32,145.39,10953.0,139.9564,140.0045,139.8794,139.9468,10953.0
2019-11-29 11:50:00,145.36,145.43,145.03,145.4,8312.0,139.9179,139.9853,139.6003,139.9564,8312.0
2019-11-29 12:00:00,145.42,145.48,145.26,145.26,11446.0,139.9757,140.0334,139.8216,139.8216,11446.0
2019-11-29 12:10:00,145.26,145.3,144.79,144.9,12634.0,139.8216,139.8601,139.3692,139.4751,12634.0
2019-11-29 12:20:00,144.89,145.02,144.83,144.89,9274.0,139.4655,139.5906,139.4077,139.4655,9274.0
2019-11-29 12:30:00,144.91,145.22,144.91,145.17,12134.0,139.4847,139.7831,139.4847,139.735,12134.0
2019-11-29 12:40:00,145.18,145.18,144.84,145.09,13141.0,139.7446,139.7446,139.4174,139.658,13141.0
2019-11-29 12:50:00,145.07,145.08,144.47,144.72,61041.0,139.6388,139.6484,139.0612,139.3019,61041.0
2019-12-02 09:30:00,144.41,144.51,143.83,143.88,29970.0,139.0035,139.0997,138.4452,138.4933,29970.0
2019-12-02 09:40:00,143.87,144.05,143.22,143.81,26661.0,138.4837,138.6569,137.858,138.4259,26661.0
2019-12-02 09:50:00,143.93,144.5,143.78,143.78,15313.0,138.5414,139.0901,138.3971,138.3971,15313.0
2019-12-02 10:00:00,143.61,144.03,143.18,143.18,17643.0,138.2334,138.6377,137.8195,137.8195,17643.0
2019-12-02 10:10:00,143.26,143.94,143.25,143.68,12340.0,137.8965,138.5511,137.8869,138.3008,12340.0
2019-12-02 10:20:00,143.66,143.99,143.64,143.82,15020.0,138.2815,138.5992,138.2623,138.4356,15020.0
2019-12-02 10:30:00,143.77,143.77,142.95,143.51,10530.0,138.3874,138.3874,137.5981,138.1372,10530.0
2019-12-02 10:40:00,143.47,143.66,143.28,143.55,9537.0,138.0987,138.2815,137.9158,138.1757,9537.0
2019-12-02 10:50:00,143.55,143.89,143.45,143.82,11604.0,138.1757,138.5029,138.0794,138.4356,11604.0
2019-12-02 11:00:00,143.87,143.9,143.51,143.68,7481.0,138.4837,138.5126,138.1372,138.3008,7481.0
2019-12-02 11:10:00,143.65,143.74,143.44,143.65,14073.0,138.2719,138.3585,138.0698,138.2719,14073.0
2019-12-02 11:20:00,143.68,143.88,143.63,143.71,21041.0,138.3008,138.4933,138.2527,138.3297,21041.0
2019-12-02 11:30:00,143.68,143.7,143.02,143.28,16681.0,138.3008,138.32,137.6655,137.9158,16681.0
2019-12-02 11:40:00,143.3,143.3,142.88,142.95,21620.0,137.935,137.935,137.5307,137.5981,21620.0
2019-12-02 11:50:00,142.99,142.99,142.66,142.75,18390.0,137.6366,137.6366,137.319,137.4056,18390.0
2019-12-02 12:00:00,142.74,143.14,142.74,143.04,20410.0,137.396,137.781,137.396,137.6848,20410.0
2019-12-02 12:10:00,143.02,143.15,142.75,142.77,9982.0,137.6655,137.7906,137.4056,137.4249,9982.0
2019-12-02 12:20:00,142.77,142.89,142.53,142.74,12678.0,137.4249,137.5404,137.1938,137.396,12678.0
2019-12-02 12:30:00,142.75,142.86,142.7,142.73,8663.0,137.4056,137.5115,137.3575,137.3864,8663.0
2019-12-02 12:40:00,142.67,143.06,142.64,142.74,10224.0,137.3286,137.704,137.2997,137.396,10224.0
2019-12-02 12:50:00,142.75,142.8,142.57,142.63,11005.0,137.4056,137.4537,137.2324,137.2901,11005.0
2019-12-02 13:00:00,142.64,142.77,142.57,142.67,7350.0,137.2997,137.4249,137.2324,137.3286,7350.0
2019-12-02 13:10:00,142.66,142.95,142.63,142.81,14011.0,137.319,137.5981,137.2901,137.4634,14011.0
2019-12-02 13:20:00,142.81,142.88,142.61,142.67,11997.0,137.4634,137.5307,137.2709,137.3286,11997.0
2019-12-02 13:30:00,142.75,142.77,142.5,142.59,6275.0,137.4056,137.4249,137.165,137.2516,6275.0
2019-12-02 13:40:00,142.59,142.67,142.46,142.63,13822.0,137.2516,137.3286,137.1265,137.2901,13822.0
2019-12-02 13:50:00,142.67,142.9,142.65,142.81,10796.0,137.3286,137.55,137.3094,137.4634,10796.0
2019-12-02 14:00:00,142.81,142.93,142.74,142.87,18879.0,137.4634,137.5789,137.396,137.5211,18879.0
2019-12-02 14:10:00,142.85,143.16,142.79,143.13,11637.0,137.5019,137.8003,137.4441,137.7714,11637.0
2019-12-02 14:20:00,143.12,143.49,143.1,143.31,11597.0,137.7618,138.1179,137.7425,137.9446,11597.0
2019-12-02 14:30:00,143.37,143.45,143.19,143.36,15777.0,138.0024,138.0794,137.8291,137.9928,15777.0
2019-12-02 14:40:00,143.36,143.86,143.32,143.82,25409.0,137.9928,138.4741,137.9543,138.4356,25409.0
2019-12-02 14:50:00,143.82,144.02,143.72,143.78,33439.0,138.4356,138.6281,138.3393,138.3971,33439.0
2019-12-02 15:00:00,143.82,143.82,143.31,143.46,16263.0,138.4356,138.4356,137.9446,138.089,16263.0
2019-12-02 15:10:00,143.46,143.58,143.36,143.41,17331.0,138.089,138.2045,137.9928,138.0409,17331.0
2019-12-02 15:20:00,143.41,143.43,143.23,143.33,10317.0,138.0409,138.0602,137.8676,137.9639,10317.0
2019-12-02 15:30:00,143.32,143.6,143.3,143.57,22464.0,137.9543,138.2238,137.935,138.1949,22464.0
2019-12-02 15:40:00,143.56,143.81,143.48,143.56,23525.0,138.1853,138.4259,138.1083,138.1853,23525.0
2019-12-02 15:50:00,143.57,143.62,143.28,143.46,92703.0,138.1949,138.243,137.9158,138.089,92703.0
2019-12-03 09:30:00,142.14,142.31,142.12,142.22,15480.0,136.8185,136.9821,136.7992,136.8955,15480.0
2019-12-03 09:40:00,142.18,142.89,142.1,142.12,40405.0,136.857,137.5404,136.7799,136.7992,40405.0
2019-12-03 09:50:00,142.19,142.66,142.16,142.5,18319.0,136.8666,137.319,136.8377,137.165,18319.0
2019-12-03 10:00:00,142.39,142.42,141.89,142.08,15647.0,137.0591,137.088,136.5778,136.7607,15647.0
2019-12-03 10:10:00,142.01,142.56,141.84,142.47,33509.0,136.6933,137.2227,136.5297,137.1361,33509.0
2019-12-03 10:20:00,142.48,142.64,141.99,142.1,14385.0,137.1457,137.2997,136.6741,136.7799,14385.0
2019-12-03 10:30:00,142.11,142.45,142.05,142.42,11305.0,136.7896,137.1168,136.7318,137.088,11305.0
2019-12-03 10:40:00,142.38,142.54,142.04,142.13,22293.0,137.0495,137.2035,136.7222,136.8088,22293.0
2019-12-03 10:50:00,142.13,142.26,142.01,142.16,18465.0,136.8088,136.934,136.6933,136.8377,18465.0
2019-12-03 11:00:00,142.14,142.14,141.57,141.76,27791.0,136.8185,136.8185,136.2698,136.4527,27791.0
2019-12-03 11:10:00,141.8,141.91,141.46,141.57,19868.0,136.4912,136.5971,136.1639,136.2698,19868.0
2019-12-03 11:20:00,141.63,141.75,141.4,141.46,18031.0,136.3275,136.4431,136.1062,136.1639,18031.0
2019-12-03 11:30:00,141.45,141.61,141.1,141.4,27620.0,136.1543,136.3083,135.8174,136.1062,27620.0
2019-12-03 11:40:00,141.4,141.53,141.11,141.17,22259.0,136.1062,136.2313,135.827,135.8848,22259.0
2019-12-03 11:50:00,141.21,141.25,140.94,141.11,30335.0,135.9233,135.9618,135.6634,135.827,30335.0
2019-12-03 12:00:00,141.05,141.2,140.78,140.82,21917.0,135.7693,135.9136,135.5094,135.5479,21917.0
2019-12-03 12:10:00,140.86,141.27,140.61,141.27,22819.0,135.5864,135.981,135.3457,135.981,22819.0
2019-12-03 12:20:00,141.26,141.45,141.14,141.28,23095.0,135.9714,136.1543,135.8559,135.9906,23095.0
2019-12-03 12:30:00,141.28,141.44,141.22,141.34,13915.0,135.9906,136.1447,135.9329,136.0484,13915.0
2019-12-03 12:40:00,141.36,141.48,141.28,141.43,13992.0,136.0677,136.1832,135.9906,136.135,13992.0
2019-12-03 12:50:00,141.47,141.54,141.44,141.5,13770.0,136.1735,136.2409,136.1447,136.2024,13770.0
2019-12-03 13:00:00,141.49,141.59,141.42,141.46,18524.0,136.1928,136.289,136.1254,136.1639,18524.0
2019-12-03 13:10:00,141.47,141.51,141.38,141.43,15148.0,136.1735,136.212,136.0869,136.135,15148.0
2019-12-03 13:20:00,141.42,141.48,141.11,141.46,17423.0,136.1254,136.1832,135.827,136.1639,17423.0
2019-12-03 13:30:00,141.48,141.53,141.41,141.48,16279.0,136.1832,136.2313,136.1158,136.1832,16279.0
2019-12-03 13:40:00,141.49,141.51,141.07,141.12,14999.0,136.1928,136.212,135.7885,135.8366,14999.0
2019-12-03 13:50:00,141.12,141.21,141.01,141.01,17553.0,135.8366,135.9233,135.7308,135.7308,17553.0
2019-12-03 14:00:00,141.03,141.5,141.03,141.5,12319.0,135.75,136.2024,135.75,136.2024,12319.0
2019-12-03 14:10:00,141.48,141.52,141.34,141.39,13734.0,136.1832,136.2217,136.0484,136.0965,13734.0
2019-12-03 14:20:00,141.35,141.35,141.23,141.24,10269.0,136.058,136.058,135.9425,135.9521,10269.0
2019-12-03 14:30:00,141.24,141.33,141.16,141.26,14862.0,135.9521,136.0388,135.8751,135.9714,14862.0
2019-12-03 14:40:00,141.29,141.34,141.25,141.34,17284.0,136.0003,136.0484,135.9618,136.0484,17284.0
2019-12-03 14:50:00,141.36,141.41,141.17,141.29,13232.0,136.0677,136.1158,135.8848,136.0003,13232.0
2019-12-03 15:00:00,141.34,141.34,141.09,141.16,43949.0,136.0484,136.0484,135.8078,135.8751,43949.0
2019-12-03 15:10:00,141.2,141.37,141.2,141.31,30255.0,135.9136,136.0773,135.9136,136.0195,30255.0
2019-12-03 15:20:00,141.29,141.55,141.29,141.5,33482.0,136.0003,136.2505,136.0003,136.2024,33482.0
2019-12-03 15:30:00,141.48,141.6,141.31,141.45,36744.0,136.1832,136.2987,136.0195,136.1543,36744.0
2019-12-03 15:40:00,141.49,141.7,141.44,141.65,57739.0,136.1928,136.3949,136.1447,136.3468,57739.0
2019-12-03 15:50:00,141.61,141.83,141.55,141.76,141864.0,136.3083,136.5201,136.2505,136.4527,141864.0
2019-12-04 09:30:00,142.0,142.97,141.41,141.55,55203.0,136.6837,137.6174,136.1158,136.2505,55203.0
2019-12-04 09:40:00,141.5,141.87,141.43,141.8,19918.0,136.2024,136.5586,136.135,136.4912,19918.0
2019-12-04 09:50:00,141.86,142.05,140.7,140.82,42142.0,136.5489,136.7318,135.4324,135.5479,42142.0
2019-12-04 10:00:00,140.88,141.82,140.86,141.72,26511.0,135.6056,136.5104,135.5864,136.4142,26511.0
2019-12-04 10:10:00,141.73,141.9,141.46,141.69,16078.0,136.4238,136.5874,136.1639,136.3853,16078.0
2019-12-04 10:20:00,141.73,141.82,141.27,141.27,21842.0,136.4238,136.5104,135.981,135.981,21842.0
2019-12-04 10:30:00,141.3,141.52,140.99,141.38,19951.0,136.0099,136.2217,135.7115,136.0869,19951.0
2019-12-04 10:40:00,141.39,141.52,141.27,141.28,17273.0,136.0965,136.2217,135.981,135.9906,17273.0
2019-12-04 10:50:00,141.31,141.75,141.3,141.7,13968.0,136.0195,136.4431,136.0099,136.3949,13968.0
2019-12-04 11:00:00,141.7,141.94,141.55,141.94,12026.0,136.3949,136.6259,136.2505,136.6259,12026.0
2019-12-04 11:10:00,141.94,141.94,141.46,141.46,9336.0,136.6259,136.6259,136.1639,136.1639,9336.0
2019-12-04 11:20:00,141.49,141.68,141.31,141.39,29511.0,136.1928,136.3757,136.0195,136.0965,29511.0
2019-12-04 11:30:00,141.43,141.58,141.43,141.55,14912.0,136.135,136.2794,136.135,136.2505,14912.0
2019-12-04 11:40:00,141.59,141.59,141.38,141.47,18021.0,136.289,136.289,136.0869,136.1735,18021.0
2019-12-04 11:50:00,141.51,141.99,141.51,141.89,33910.0,136.212,136.6741,136.212,136.5778,33910.0
2019-12-04 12:00:00,141.89,142.33,141.69,142.33,11983.0,136.5778,137.0013,136.3853,137.0013,11983.0
2019-12-04 12:10:00,142.38,142.44,142.09,142.28,48355.0,137.0495,137.1072,136.7703,136.9532,48355.0
2019-12-04 12:20:00,142.27,142.31,142.09,142.16,11587.0,136.9436,136.9821,136.7703,136.8377,11587.0
2019-12-04 12:30:00,142.18,142.23,142.1,142.16,23470.0,136.857,136.9051,136.7799,136.8377,23470.0
2019-12-04 12:40:00,142.17,142.45,142.1,142.45,17181.0,136.8473,137.1168,136.7799,137.1168,17181.0
2019-12-04 12:50:00,142.42,142.47,142.13,142.14,13978.0,137.088,137.1361,136.8088,136.8185,13978.0
2019-12-04 13:00:00,142.17,142.29,142.03,142.06,20108.0,136.8473,136.9628,136.7126,136.7414,20108.0
2019-12-04 13:10:00,142.09,142.1,141.78,141.93,43584.0,136.7703,136.7799,136.4719,136.6163,43584.0
2019-12-04 13:20:00,141.93,142.23,141.93,142.2,50138.0,136.6163,136.9051,136.6163,136.8762,50138.0
2019-12-04 13:30:00,142.23,142.48,142.23,142.41,12712.0,136.9051,137.1457,136.9051,137.0783,12712.0
2019-12-04 13:40:00,142.41,142.93,142.41,142.93,8120.0,137.0783,137.5789,137.0783,137.5789,8120.0
2019-12-04 13:50:00,142.95,143.28,142.9,143.28,12812.0,137.5981,137.9158,137.55,137.9158,12812.0
2019-12-04 14:00:00,143.27,143.36,142.97,143.09,11018.0,137.9061,137.9928,137.6174,137.7329,11018.0
2019-12-04 14:10:00,143.12,143.42,143.0,143.12,19725.0,137.7618,138.0505,137.6463,137.7618,19725.0
2019-12-04 14:20:00,143.11,143.38,143.1,143.36,15243.0,137.7521,138.012,137.7425,137.9928,15243.0
2019-12-04 14:30:00,143.36,143.51,143.26,143.38,13139.0,137.9928,138.1372,137.8965,138.012,13139.0
2019-12-04 14:40:00,143.41,143.5,143.21,143.26,17387.0,138.0409,138.1275,137.8484,137.8965,17387.0
2019-12-04 14:50:00,143.29,143.42,143.25,143.25,11332.0,137.9254,138.0505,137.8869,137.8869,11332.0
2019-12-04 15:00:00,143.27,143.31,143.16,143.18,8294.0,137.9061,137.9446,137.8003,137.8195,8294.0
2019-12-04 15:10:00,143.17,143.23,143.12,143.18,14323.0,137.8099,137.8676,137.7618,137.8195,14323.0
2019-12-04 15:20:00,143.18,143.19,143.1,143.12,11530.0,137.8195,137.8291,137.7425,137.7618,11530.0
2019-12-04 15:30:00,143.12,143.18,142.83,142.9,37196.0,137.7618,137.8195,137.4826,137.55,37196.0
2019-12-04 15:40:00,142.89,143.15,142.76,143.15,55009.0,137.5404,137.7906,137.4152,137.7906,55009.0
2019-12-04 15:50:00,143.14,143.21,142.8,142.96,64781.0,137.781,137.8484,137.4537,137.6078,64781.0
2019-12-05 09:30:00,142.82,143.84,142.36,142.59,21084.0,137.473,138.4548,137.0302,137.2516,21084.0
2019-12-05 09:40:00,142.46,142.46,140.95,142.1,16471.0,137.1265,137.1265,135.673,136.7799,16471.0
2019-12-05 09:50:00,142.11,142.14,141.19,141.48,23964.0,136.7896,136.8185,135.904,136.1832,23964.0
2019-12-05 10:00:00,141.47,141.75,141.08,141.09,9360.0,136.1735,136.4431,135.7981,135.8078,9360.0
2019-12-05 10:10:00,141.05,141.7,141.05,141.6,5432.0,135.7693,136.3949,135.7693,136.2987,5432.0
2019-12-05 10:20:00,141.73,141.84,141.64,141.83,14834.0,136.4238,136.5297,136.3372,136.5201,14834.0
2019-12-05 10:30:00,141.85,141.93,141.53,141.56,12577.0,136.5393,136.6163,136.2313,136.2602,12577.0
2019-12-05 10:40:00,141.46,141.54,141.27,141.37,9410.0,136.1639,136.2409,135.981,136.0773,9410.0
2019-12-05 10:50:00,141.45,141.61,141.32,141.42,10737.0,136.1543,136.3083,136.0291,136.1254,10737.0
2019-12-05 11:00:00,141.43,141.49,140.96,141.09,8301.0,136.135,136.1928,135.6826,135.8078,8301.0
2019-12-05 11:10:00,141.03,141.14,140.92,141.03,11341.0,135.75,135.8559,135.6441,135.75,11341.0
2019-12-05 11:20:00,141.03,141.22,140.95,141.17,15396.0,135.75,135.9329,135.673,135.8848,15396.0
2019-12-05 11:30:00,141.17,141.27,140.93,141.04,15854.0,135.8848,135.981,135.6538,135.7596,15854.0
2019-12-05 11:40:00,141.03,141.22,140.95,141.17,10897.0,135.75,135.9329,135.673,135.8848,10897.0
2019-12-05 11:50:00,141.18,141.3,141.08,141.18,11593.0,135.8944,136.0099,135.7981,135.8944,11593.0
2019-12-05 12:00:00,141.19,141.71,141.19,141.56,13851.0,135.904,136.4045,135.904,136.2602,13851.0
2019-12-05 12:10:00,141.59,141.68,141.5,141.58,12283.0,136.289,136.3757,136.2024,136.2794,12283.0
2019-12-05 12:20:00,141.58,141.64,141.51,141.59,9820.0,136.2794,136.3372,136.212,136.289,9820.0
2019-12-05 12:30:00,141.59,141.63,141.39,141.42,9025.0,136.289,136.3275,136.0965,136.1254,9025.0
2019-12-05 12:40:00,141.38,141.7,141.38,141.56,8699.0,136.0869,136.3949,136.0869,136.2602,8699.0
2019-12-05 12:50:00,141.59,141.64,141.52,141.58,5985.0,136.289,136.3372,136.2217,136.2794,5985.0
2019-12-05 13:00:00,141.55,141.59,141.28,141.34,8238.0,136.2505,136.289,135.9906,136.0484,8238.0
2019-12-05 13:10:00,141.32,141.51,141.27,141.27,6400.0,136.0291,136.212,135.981,135.981,6400.0
2019-12-05 13:20:00,141.31,141.37,141.21,141.21,7100.0,136.0195,136.0773,135.9233,135.9233,7100.0
2019-12-05 13:30:00,141.19,141.49,141.19,141.41,6012.0,135.904,136.1928,135.904,136.1158,6012.0
2019-12-05 13:40:00,141.39,141.62,141.39,141.58,8761.0,136.0965,136.3179,136.0965,136.2794,8761.0
2019-12-05 13:50:00,141.54,141.54,141.08,141.12,13339.0,136.2409,136.2409,135.7981,135.8366,13339.0
2019-12-05 14:00:00,141.13,141.24,140.79,140.81,10533.0,135.8463,135.9521,135.519,135.5382,10533.0
2019-12-05 14:10:00,140.75,140.96,140.66,140.79,15004.0,135.4805,135.6826,135.3939,135.519,15004.0
2019-12-05 14:20:00,140.77,140.85,140.55,140.85,14298.0,135.4997,135.5767,135.288,135.5767,14298.0
2019-12-05 14:30:00,140.86,140.94,140.79,140.83,10009.0,135.5864,135.6634,135.519,135.5575,10009.0
2019-12-05 14:40:00,140.84,141.0,140.75,140.79,14843.0,135.5671,135.7211,135.4805,135.519,14843.0
2019-12-05 14:50:00,140.79,140.83,140.38,140.53,18095.0,135.519,135.5575,135.1243,135.2687,18095.0
2019-12-05 15:00:00,140.58,140.87,140.55,140.87,13490.0,135.3169,135.596,135.288,135.596,13490.0
2019-12-05 15:10:00,140.82,140.9,140.72,140.8,18362.0,135.5479,135.6249,135.4516,135.5286,18362.0
2019-12-05 15:20:00,140.8,140.94,140.64,140.66,22900.0,135.5286,135.6634,135.3746,135.3939,22900.0
2019-12-05 15:30:00,140.65,140.79,140.58,140.69,24263.0,135.3842,135.519,135.3169,135.4227,24263.0
2019-12-05 15:40:00,140.72,140.83,140.71,140.82,29780.0,135.4516,135.5575,135.442,135.5479,29780.0
2019-12-05 15:50:00,140.81,140.81,140.37,140.62,152552.0,135.5382,135.5382,135.1147,135.3554,152552.0
2019-12-06 09:30:00,141.74,142.51,141.54,142.44,20760.0,136.4334,137.1746,136.2409,137.1072,20760.0
2019-12-06 09:40:00,142.59,143.1,142.39,142.93,9964.0,137.2516,137.7425,137.0591,137.5789,9964.0
2019-12-06 09:50:00,142.86,142.99,142.5,142.5,14510.0,137.5115,137.6366,137.165,137.165,14510.0
2019-12-06 10:00:00,142.48,142.85,142.47,142.74,47155.0,137.1457,137.5019,137.1361,137.396,47155.0
2019-12-06 10:10:00,142.75,142.75,142.27,142.54,13791.0,137.4056,137.4056,136.9436,137.2035,13791.0
2019-12-06 10:20:00,142.55,142.79,142.31,142.34,9328.0,137.2131,137.4441,136.9821,137.011,9328.0
2019-12-06 10:30:00,142.39,142.67,142.31,142.45,9763.0,137.0591,137.3286,136.9821,137.1168,9763.0
2019-12-06 10:40:00,142.47,142.57,142.38,142.41,5540.0,137.1361,137.2324,137.0495,137.0783,5540.0
2019-12-06 10:50:00,142.4,142.56,142.35,142.38,12285.0,137.0687,137.2227,137.0206,137.0495,12285.0
2019-12-06 11:00:00,142.38,142.52,142.34,142.35,9032.0,137.0495,137.1842,137.011,137.0206,9032.0
2019-12-06 11:10:00,142.35,142.45,142.19,142.24,7700.0,137.0206,137.1168,136.8666,136.9147,7700.0
2019-12-06 11:20:00,142.17,142.4,142.17,142.21,8721.0,136.8473,137.0687,136.8473,136.8858,8721.0
2019-12-06 11:30:00,142.12,142.12,141.86,141.92,16570.0,136.7992,136.7992,136.5489,136.6067,16570.0
2019-12-06 11:40:00,141.91,142.13,141.83,141.84,14054.0,136.5971,136.8088,136.5201,136.5297,14054.0
2019-12-06 11:50:00,141.8,141.83,141.53,141.78,27476.0,136.4912,136.5201,136.2313,136.4719,27476.0
2019-12-06 12:00:00,141.78,141.91,141.71,141.83,20387.0,136.4719,136.5971,136.4045,136.5201,20387.0
2019-12-06 12:10:00,141.83,141.85,141.69,141.84,18327.0,136.5201,136.5393,136.3853,136.5297,18327.0
2019-12-06 12:20:00,141.85,141.88,141.7,141.88,16621.0,136.5393,136.5682,136.3949,136.5682,16621.0
2019-12-06 12:30:00,141.87,142.85,141.84,142.84,25425.0,136.5586,137.5019,136.5297,137.4922,25425.0
2019-12-06 12:40:00,142.85,142.93,142.6,142.76,10412.0,137.5019,137.5789,137.2612,137.4152,10412.0
2019-12-06 12:50:00,142.76,142.8,142.69,142.8,8184.0,137.4152,137.4537,137.3479,137.4537,8184.0
2019-12-06 13:00:00,142.84,143.1,142.78,143.08,9039.0,137.4922,137.7425,137.4345,137.7233,9039.0
2019-12-06 13:10:00,143.08,143.08,142.92,142.97,7800.0,137.7233,137.7233,137.5692,137.6174,7800.0
2019-12-06 13:20:00,142.96,143.01,142.75,142.87,7161.0,137.6078,137.6559,137.4056,137.5211,7161.0
2019-12-06 13:30:00,142.86,142.91,142.79,142.81,6805.0,137.5115,137.5596,137.4441,137.4634,6805.0
2019-12-06 13:40:00,142.79,142.79,142.45,142.66,7333.0,137.4441,137.4441,137.1168,137.319,7333.0
2019-12-06 13:50:00,142.63,142.65,142.18,142.19,10518.0,137.2901,137.3094,136.857,136.8666,10518.0
2019-12-06 14:00:00,142.19,142.33,142.11,142.14,7893.0,136.8666,137.0013,136.7896,136.8185,7893.0
2019-12-06 14:10:00,142.12,142.23,142.04,142.21,7272.0,136.7992,136.9051,136.7222,136.8858,7272.0
2019-12-06 14:20:00,142.22,142.23,142.09,142.22,5643.0,136.8955,136.9051,136.7703,136.8955,5643.0
2019-12-06 14:30:00,142.25,142.39,142.14,142.21,12740.0,136.9243,137.0591,136.8185,136.8858,12740.0
2019-12-06 14:40:00,142.2,142.26,142.02,142.14,7307.0,136.8762,136.934,136.7029,136.8185,7307.0
2019-12-06 14:50:00,142.11,142.23,142.07,142.07,7634.0,136.7896,136.9051,136.7511,136.7511,7634.0
2019-12-06 15:00:00,142.04,142.1,141.96,141.97,7621.0,136.7222,136.7799,136.6452,136.6548,7621.0
2019-12-06 15:10:00,141.98,142.0,141.88,141.97,10770.0,136.6644,136.6837,136.5682,136.6548,10770.0
2019-12-06 15:20:00,141.96,142.2,141.93,142.19,10598.0,136.6452,136.8762,136.6163,136.8666,10598.0
2019-12-06 15:30:00,142.17,142.38,142.08,142.37,21441.0,136.8473,137.0495,136.7607,137.0398,21441.0
2019-12-06 15:40:00,142.38,142.5,142.0,142.05,35080.0,137.0495,137.165,136.6837,136.7318,35080.0
2019-12-06 15:50:00,142.06,142.72,142.06,142.38,186083.0,136.7414,137.3767,136.7414,137.0495,186083.0
2019-12-09 09:30:00,142.35,143.15,142.11,142.71,31894.0,137.0206,137.7906,136.7896,137.3671,31894.0
2019-12-09 09:40:00,142.65,143.07,142.28,142.55,6813.0,137.3094,137.7136,136.9532,137.2131,6813.0
2019-12-09 09:50:00,142.48,143.0,142.46,142.96,12370.0,137.1457,137.6463,137.1265,137.6078,12370.0
2019-12-09 10:00:00,142.83,143.0,142.79,142.86,6053.0,137.4826,137.6463,137.4441,137.5115,6053.0
2019-12-09 10:10:00,142.83,143.0,142.39,142.89,12639.0,137.4826,137.6463,137.0591,137.5404,12639.0
2019-12-09 10:20:00,142.91,143.35,142.8,143.27,32566.0,137.5596,137.9831,137.4537,137.9061,32566.0
2019-12-09 10:30:00,143.25,143.31,142.95,143.21,8980.0,137.8869,137.9446,137.5981,137.8484,8980.0
2019-12-09 10:40:00,143.24,143.39,143.02,143.35,9133.0,137.8773,138.0217,137.6655,137.9831,9133.0
2019-12-09 10:50:00,143.44,143.74,143.44,143.63,11055.0,138.0698,138.3585,138.0698,138.2527,11055.0
2019-12-09 11:00:00,143.64,144.03,143.53,144.03,9055.0,138.2623,138.6377,138.1564,138.6377,9055.0
2019-12-09 11:10:00,144.02,144.32,143.91,144.31,34207.0,138.6281,138.9168,138.5222,138.9072,34207.0
2019-12-09 11:20:00,144.31,144.42,143.79,144.0,16232.0,138.9072,139.0131,138.4067,138.6088,16232.0
2019-12-09 11:30:00,144.03,144.18,143.85,144.05,13471.0,138.6377,138.7821,138.4644,138.6569,13471.0
2019-12-09 11:40:00,144.11,144.19,143.71,143.74,12854.0,138.7147,138.7917,138.3297,138.3585,12854.0
2019-12-09 11:50:00,143.81,144.02,143.53,143.93,4319.0,138.4259,138.6281,138.1564,138.5414,4319.0
2019-12-09 12:00:00,143.87,144.12,143.78,144.0,14460.0,138.4837,138.7243,138.3971,138.6088,14460.0
2019-12-09 12:10:00,144.07,144.39,144.05,144.39,8200.0,138.6762,138.9842,138.6569,138.9842,8200.0
2019-12-09 12:20:00,144.37,144.38,144.22,144.27,4471.0,138.965,138.9746,138.8206,138.8687,4471.0
2019-12-09 12:30:00,144.27,144.4,144.25,144.25,12597.0,138.8687,138.9938,138.8495,138.8495,12597.0
2019-12-09 12:40:00,144.29,144.35,143.77,143.94,6700.0,138.888,138.9457,138.3874,138.5511,6700.0
2019-12-09 12:50:00,143.9,143.97,143.81,143.84,3274.0,138.5126,138.5799,138.4259,138.4548,3274.0
2019-12-09 13:00:00,143.74,143.83,143.56,143.82,2987.0,138.3585,138.4452,138.1853,138.4356,2987.0
2019-12-09 13:10:00,143.81,143.81,143.62,143.66,3045.0,138.4259,138.4259,138.243,138.2815,3045.0
2019-12-09 13:20:00,143.65,143.71,143.58,143.62,4600.0,138.2719,138.3297,138.2045,138.243,4600.0
2019-12-09 13:30:00,143.57,143.57,143.47,143.56,4448.0,138.1949,138.1949,138.0987,138.1853,4448.0
2019-12-09 13:40:00,143.53,143.72,143.52,143.66,5152.0,138.1564,138.3393,138.1468,138.2815,5152.0
2019-12-09 13:50:00,143.68,143.78,143.58,143.58,6295.0,138.3008,138.3971,138.2045,138.2045,6295.0
2019-12-09 14:00:00,143.56,143.57,143.22,143.23,5211.0,138.1853,138.1949,137.858,137.8676,5211.0
2019-12-09 14:10:00,143.24,143.55,143.19,143.52,6928.0,137.8773,138.1757,137.8291,138.1468,6928.0
2019-12-09 14:20:00,143.54,143.6,143.34,143.41,3249.0,138.166,138.2238,137.9735,138.0409,3249.0
2019-12-09 14:30:00,143.44,143.48,143.35,143.4,4992.0,138.0698,138.1083,137.9831,138.0313,4992.0
2019-12-09 14:40:00,143.39,143.5,143.36,143.49,14223.0,138.0217,138.1275,137.9928,138.1179,14223.0
2019-12-09 14:50:00,143.42,143.42,143.04,143.12,5291.0,138.0505,138.0505,137.6848,137.7618,5291.0
2019-12-09 15:00:00,143.15,143.31,143.1,143.29,6166.0,137.7906,137.9446,137.7425,137.9254,6166.0
2019-12-09 15:10:00,143.3,143.47,143.26,143.39,7896.0,137.935,138.0987,137.8965,138.0217,7896.0
2019-12-09 15:20:00,143.31,143.31,143.18,143.28,5656.0,137.9446,137.9446,137.8195,137.9158,5656.0
2019-12-09 15:30:00,143.26,143.31,143.08,143.17,18794.0,137.8965,137.9446,137.7233,137.8099,18794.0
2019-12-09 15:40:00,143.18,143.25,143.13,143.21,16150.0,137.8195,137.8869,137.7714,137.8484,16150.0
2019-12-09 15:50:00,143.16,143.25,142.86,142.89,65401.0,137.8003,137.8869,137.5115,137.5404,65401.0
2019-12-10 09:30:00,142.67,142.67,141.79,142.33,20704.0,137.3286,137.3286,136.4816,137.0013,20704.0
2019-12-10 09:40:00,142.31,142.32,140.68,141.5,26862.0,136.9821,136.9917,135.4131,136.2024,26862.0
2019-12-10 09:50:00,141.57,142.37,141.47,142.37,10719.0,136.2698,137.0398,136.1735,137.0398,10719.0
2019-12-10 10:00:00,142.28,142.36,141.43,141.61,66040.0,136.9532,137.0302,136.135,136.3083,66040.0
2019-12-10 10:10:00,141.6,142.03,141.46,141.95,17232.0,136.2987,136.7126,136.1639,136.6356,17232.0
2019-12-10 10:20:00,141.96,142.15,141.9,141.96,7860.0,136.6452,136.8281,136.5874,136.6452,7860.0
2019-12-10 10:30:00,141.94,142.16,141.78,141.78,11639.0,136.6259,136.8377,136.4719,136.4719,11639.0
2019-12-10 10:40:00,141.81,142.52,141.81,142.5,8180.0,136.5008,137.1842,136.5008,137.165,8180.0
2019-12-10 10:50:00,142.49,142.52,142.13,142.22,11060.0,137.1553,137.1842,136.8088,136.8955,11060.0
2019-12-10 11:00:00,142.28,142.41,142.08,142.3,5941.0,136.9532,137.0783,136.7607,136.9725,5941.0
2019-12-10 11:10:00,142.31,142.31,142.04,142.16,3888.0,136.9821,136.9821,136.7222,136.8377,3888.0
2019-12-10 11:20:00,142.23,142.35,142.13,142.34,4500.0,136.9051,137.0206,136.8088,137.011,4500.0
2019-12-10 11:30:00,142.34,142.57,142.33,142.36,4699.0,137.011,137.2324,137.0013,137.0302,4699.0
2019-12-10 11:40:00,142.36,142.51,142.26,142.34,3583.0,137.0302,137.1746,136.934,137.011,3583.0
2019-12-10 11:50:00,142.33,142.36,142.11,142.3,6869.0,137.0013,137.0302,136.7896,136.9725,6869.0
2019-12-10 12:00:00,142.31,142.51,142.31,142.49,3566.0,136.9821,137.1746,136.9821,137.1553,3566.0
2019-12-10 12:10:00,142.44,142.61,142.39,142.39,5990.0,137.1072,137.2709,137.0591,137.0591,5990.0
2019-12-10 12:20:00,142.41,142.52,142.29,142.45,4707.0,137.0783,137.1842,136.9628,137.1168,4707.0
2019-12-10 12:30:00,142.41,142.63,142.41,142.6,7110.0,137.0783,137.2901,137.0783,137.2612,7110.0
2019-12-10 12:40:00,142.54,142.54,142.08,142.12,5348.0,137.2035,137.2035,136.7607,136.7992,5348.0
2019-12-10 12:50:00,142.19,142.45,142.13,142.37,1911.0,136.8666,137.1168,136.8088,137.0398,1911.0
2019-12-10 13:00:00,142.4,142.49,142.36,142.42,8944.0,137.0687,137.1553,137.0302,137.088,8944.0
2019-12-10 13:10:00,142.52,142.57,142.41,142.49,3550.0,137.1842,137.2324,137.0783,137.1553,3550.0
2019-12-10 13:20:00,142.47,142.54,142.43,142.5,3010.0,137.1361,137.2035,137.0976,137.165,3010.0
2019-12-10 13:30:00,142.49,142.49,142.37,142.38,8812.0,137.1553,137.1553,137.0398,137.0495,8812.0
2019-12-10 13:40:00,142.36,142.37,142.17,142.31,4242.0,137.0302,137.0398,136.8473,136.9821,4242.0
2019-12-10 13:50:00,142.31,142.33,142.12,142.2,3407.0,136.9821,137.0013,136.7992,136.8762,3407.0
2019-12-10 14:00:00,142.21,142.32,142.15,142.31,3517.0,136.8858,136.9917,136.8281,136.9821,3517.0
2019-12-10 14:10:00,142.35,142.47,142.26,142.32,4166.0,137.0206,137.1361,136.934,136.9917,4166.0
2019-12-10 14:20:00,142.34,142.51,142.34,142.44,6852.0,137.011,137.1746,137.011,137.1072,6852.0
2019-12-10 14:30:00,142.41,142.44,142.33,142.41,4668.0,137.0783,137.1072,137.0013,137.0783,4668.0
2019-12-10 14:40:00,142.4,142.48,142.35,142.48,3177.0,137.0687,137.1457,137.0206,137.1457,3177.0
2019-12-10 14:50:00,142.47,142.58,142.34,142.34,6565.0,137.1361,137.242,137.011,137.011,6565.0
2019-12-10 15:00:00,142.39,142.43,142.27,142.4,10726.0,137.0591,137.0976,136.9436,137.0687,10726.0
2019-12-10 15:10:00,142.39,142.41,142.29,142.36,8598.0,137.0591,137.0783,136.9628,137.0302,8598.0
2019-12-10 15:20:00,142.33,142.36,142.26,142.32,5836.0,137.0013,137.0302,136.934,136.9917,5836.0
2019-12-10 15:30:00,142.32,142.42,142.16,142.39,8437.0,136.9917,137.088,136.8377,137.0591,8437.0
2019-12-10 15:40:00,142.38,142.77,142.38,142.75,9711.0,137.0495,137.4249,137.0495,137.4056,9711.0
2019-12-10 15:50:00,142.7,142.94,142.69,142.75,44543.0,137.3575,137.5885,137.3479,137.4056,44543.0
2019-12-11 09:30:00,143.15,143.32,142.79,143.12,23367.0,137.7906,137.9543,137.4441,137.7618,23367.0
2019-12-11 09:40:00,143.1,143.7,143.05,143.7,9253.0,137.7425,138.32,137.6944,138.32,9253.0
2019-12-11 09:50:00,143.74,143.83,143.22,143.62,24018.0,138.3585,138.4452,137.858,138.243,24018.0
2019-12-11 10:00:00,143.62,143.68,142.81,142.91,8122.0,138.243,138.3008,137.4634,137.5596,8122.0
2019-12-11 10:10:00,142.93,142.93,142.2,142.38,14998.0,137.5789,137.5789,136.8762,137.0495,14998.0
2019-12-11 10:20:00,142.38,142.68,142.27,142.68,31276.0,137.0495,137.3382,136.9436,137.3382,31276.0
2019-12-11 10:30:00,142.75,142.75,142.05,142.22,20200.0,137.4056,137.4056,136.7318,136.8955,20200.0
2019-12-11 10:40:00,142.25,142.43,142.24,142.33,3626.0,136.9243,137.0976,136.9147,137.0013,3626.0
2019-12-11 10:50:00,142.3,142.44,142.17,142.39,8509.0,136.9725,137.1072,136.8473,137.0591,8509.0
2019-12-11 11:00:00,142.34,142.35,142.07,142.19,5375.0,137.011,137.0206,136.7511,136.8666,5375.0
2019-12-11 11:10:00,142.22,142.67,142.22,142.41,7137.0,136.8955,137.3286,136.8955,137.0783,7137.0
2019-12-11 11:20:00,142.38,142.52,142.31,142.46,6493.0,137.0495,137.1842,136.9821,137.1265,6493.0
2019-12-11 11:30:00,142.47,142.47,142.02,142.17,9580.0,137.1361,137.1361,136.7029,136.8473,9580.0
2019-12-11 11:40:00,142.24,142.32,142.15,142.15,4066.0,136.9147,136.9917,136.8281,136.8281,4066.0
2019-12-11 11:50:00,142.06,142.25,142.04,142.19,5475.0,136.7414,136.9243,136.7222,136.8666,5475.0
2019-12-11 12:00:00,142.2,142.49,142.2,142.48,4802.0,136.8762,137.1553,136.8762,137.1457,4802.0
2019-12-11 12:10:00,142.45,142.54,142.33,142.38,7089.0,137.1168,137.2035,137.0013,137.0495,7089.0
2019-12-11 12:20:00,142.38,142.72,142.29,142.71,12101.0,137.0495,137.3767,136.9628,137.3671,12101.0
2019-12-11 12:30:00,142.74,143.06,142.73,143.05,4454.0,137.396,137.704,137.3864,137.6944,4454.0
2019-12-11 12:40:00,143.05,143.34,142.98,143.33,7222.0,137.6944,137.9735,137.627,137.9639,7222.0
2019-12-11 12:50:00,143.33,143.39,143.24,143.37,4766.0,137.9639,138.0217,137.8773,138.0024,4766.0
2019-12-11 13:00:00,143.36,143.36,143.21,143.31,5125.0,137.9928,137.9928,137.8484,137.9446,5125.0
2019-12-11 13:10:00,143.27,143.31,143.17,143.2,3419.0,137.9061,137.9446,137.8099,137.8388,3419.0
2019-12-11 13:20:00,143.22,143.25,143.15,143.23,7005.0,137.858,137.8869,137.7906,137.8676,7005.0
2019-12-11 13:30:00,143.25,143.25,142.47,142.47,4888.0,137.8869,137.8869,137.1361,137.1361,4888.0
2019-12-11 13:40:00,142.53,142.9,142.48,142.9,4550.0,137.1938,137.55,137.1457,137.55,4550.0
2019-12-11 13:50:00,142.91,142.98,142.54,142.82,5589.0,137.5596,137.627,137.2035,137.473,5589.0
2019-12-11 14:00:00,142.75,143.17,142.7,143.04,5879.0,137.4056,137.8099,137.3575,137.6848,5879.0
2019-12-11 14:10:00,143.03,143.14,142.9,143.12,4238.0,137.6751,137.781,137.55,137.7618,4238.0
2019-12-11 14:20:00,143.13,143.22,143.01,143.09,6676.0,137.7714,137.858,137.6559,137.7329,6676.0
2019-12-11 14:30:00,143.09,143.12,142.83,143.1,7265.0,137.7329,137.7618,137.4826,137.7425,7265.0
2019-12-11 14:40:00,143.05,143.68,143.04,143.68,10241.0,137.6944,138.3008,137.6848,138.3008,10241.0
2019-12-11 14:50:00,143.71,143.75,143.45,143.62,7728.0,138.3297,138.3682,138.0794,138.243,7728.0
2019-12-11 15:00:00,143.66,143.67,143.37,143.38,9935.0,138.2815,138.2912,138.0024,138.012,9935.0
2019-12-11 15:10:00,143.39,143.54,143.37,143.4,9117.0,138.0217,138.166,138.0024,138.0313,9117.0
2019-12-11 15:20:00,143.32,143.53,143.29,143.44,8843.0,137.9543,138.1564,137.9254,138.0698,8843.0
2019-12-11 15:30:00,143.43,143.44,143.28,143.3,15485.0,138.0602,138.0698,137.9158,137.935,15485.0
2019-12-11 15:40:00,143.31,143.51,143.31,143.41,17048.0,137.9446,138.1372,137.9446,138.0409,17048.0
2019-12-11 15:50:00,143.43,143.55,143.33,143.36,77740.0,138.0602,138.1757,137.9639,137.9928,77740.0
2019-12-12 09:30:00,143.45,143.9,142.88,143.78,32385.0,138.0794,138.5126,137.5307,138.3971,32385.0
2019-12-12 09:40:00,143.68,143.89,143.38,143.81,16628.0,138.3008,138.5029,138.012,138.4259,16628.0
2019-12-12 09:50:00,143.73,144.24,143.6,144.23,4433.0,138.3489,138.8398,138.2238,138.8302,4433.0
2019-12-12 10:00:00,144.3,144.92,144.3,144.38,8280.0,138.8976,139.4944,138.8976,138.9746,8280.0
2019-12-12 10:10:00,144.44,144.96,144.36,144.82,13326.0,139.0323,139.5329,138.9553,139.3981,13326.0
2019-12-12 10:20:00,144.85,144.94,144.71,144.77,4571.0,139.427,139.5136,139.2922,139.35,4571.0
2019-12-12 10:30:00,144.77,144.86,144.06,144.06,4979.0,139.35,139.4366,138.6666,138.6666,4979.0
2019-12-12 10:40:00,144.06,144.07,143.93,144.01,3509.0,138.6666,138.6762,138.5414,138.6184,3509.0
2019-12-12 10:50:00,143.99,144.35,143.82,143.83,7041.0,138.5992,138.9457,138.4356,138.4452,7041.0
2019-12-12 11:00:00,143.8,144.01,143.42,143.44,28287.0,138.4163,138.6184,138.0505,138.0698,28287.0
2019-12-12 11:10:00,143.42,143.42,143.06,143.23,6443.0,138.0505,138.0505,137.704,137.8676,6443.0
2019-12-12 11:20:00,143.25,143.9,143.25,143.77,12019.0,137.8869,138.5126,137.8869,138.3874,12019.0
2019-12-12 11:30:00,143.81,143.85,143.4,143.47,10223.0,138.4259,138.4644,138.0313,138.0987,10223.0
2019-12-12 11:40:00,143.39,143.75,143.31,143.59,18013.0,138.0217,138.3682,137.9446,138.2142,18013.0
2019-12-12 11:50:00,143.56,143.71,143.27,143.27,11501.0,138.1853,138.3297,137.9061,137.9061,11501.0
2019-12-12 12:00:00,143.11,143.19,142.95,143.06,29949.0,137.7521,137.8291,137.5981,137.704,29949.0
2019-12-12 12:10:00,143.09,143.23,142.86,142.87,4923.0,137.7329,137.8676,137.5115,137.5211,4923.0
2019-12-12 12:20:00,142.73,142.76,142.56,142.76,3768.0,137.3864,137.4152,137.2227,137.4152,3768.0
2019-12-12 12:30:00,142.86,143.2,142.86,143.13,4614.0,137.5115,137.8388,137.5115,137.7714,4614.0
2019-12-12 12:40:00,143.2,143.26,143.08,143.14,2865.0,137.8388,137.8965,137.7233,137.781,2865.0
2019-12-12 12:50:00,143.12,143.27,143.09,143.1,2846.0,137.7618,137.9061,137.7329,137.7425,2846.0
2019-12-12 13:00:00,143.14,143.37,143.13,143.27,6021.0,137.781,138.0024,137.7714,137.9061,6021.0
2019-12-12 13:10:00,143.24,143.34,143.18,143.28,3466.0,137.8773,137.9735,137.8195,137.9158,3466.0
2019-12-12 13:20:00,143.31,143.37,143.2,143.31,5133.0,137.9446,138.0024,137.8388,137.9446,5133.0
2019-12-12 13:30:00,143.3,143.34,142.96,143.05,5687.0,137.935,137.9735,137.6078,137.6944,5687.0
2019-12-12 13:40:00,143.07,143.18,142.96,142.99,2600.0,137.7136,137.8195,137.6078,137.6366,2600.0
2019-12-12 13:50:00,143.01,143.02,142.76,142.87,4948.0,137.6559,137.6655,137.4152,137.5211,4948.0
2019-12-12 14:00:00,142.88,143.07,142.8,143.06,8196.0,137.5307,137.7136,137.4537,137.704,8196.0
2019-12-12 14:10:00,143.08,143.32,143.08,143.25,3622.0,137.7233,137.9543,137.7233,137.8869,3622.0
2019-12-12 14:20:00,143.16,143.29,143.14,143.18,6599.0,137.8003,137.9254,137.781,137.8195,6599.0
2019-12-12 14:30:00,143.16,143.96,143.15,143.68,9107.0,137.8003,138.5703,137.7906,138.3008,9107.0
2019-12-12 14:40:00,143.61,143.67,143.19,143.19,5036.0,138.2334,138.2912,137.8291,137.8291,5036.0
2019-12-12 14:50:00,143.22,143.48,143.16,143.25,5135.0,137.858,138.1083,137.8003,137.8869,5135.0
2019-12-12 15:00:00,143.32,143.47,143.29,143.41,9000.0,137.9543,138.0987,137.9254,138.0409,9000.0
2019-12-12 15:10:00,143.38,143.48,143.32,143.48,4501.0,138.012,138.1083,137.9543,138.1083,4501.0
2019-12-12 15:20:00,143.46,143.65,143.4,143.64,5459.0,138.089,138.2719,138.0313,138.2623,5459.0
2019-12-12 15:30:00,143.64,143.87,143.48,143.82,8775.0,138.2623,138.4837,138.1083,138.4356,8775.0
2019-12-12 15:40:00,143.8,144.18,143.7,144.18,22981.0,138.4163,138.7821,138.32,138.7821,22981.0
2019-12-12 15:50:00,144.14,144.23,143.85,143.91,54170.0,138.7436,138.8302,138.4644,138.5222,54170.0
2019-12-13 09:30:00,143.07,143.08,142.48,142.84,20543.0,137.7136,137.7233,137.1457,137.4922,20543.0
2019-12-13 09:40:00,142.82,143.73,142.61,143.31,7299.0,137.473,138.3489,137.2709,137.9446,7299.0
2019-12-13 09:50:00,143.35,143.65,143.23,143.48,4127.0,137.9831,138.2719,137.8676,138.1083,4127.0
2019-12-13 10:00:00,143.58,144.1,143.57,143.68,8727.0,138.2045,138.7051,138.1949,138.3008,8727.0
2019-12-13 10:10:00,143.84,144.09,143.48,143.48,15784.0,138.4548,138.6954,138.1083,138.1083,15784.0
2019-12-13 10:20:00,143.48,143.95,143.45,143.62,8488.0,138.1083,138.5607,138.0794,138.243,8488.0
2019-12-13 10:30:00,143.46,143.58,142.65,142.79,4431.0,138.089,138.2045,137.3094,137.4441,4431.0
2019-12-13 10:40:00,142.82,143.08,142.49,142.5,10271.0,137.473,137.7233,137.1553,137.165,10271.0
2019-12-13 10:50:00,142.41,142.41,142.05,142.2,6840.0,137.0783,137.0783,136.7318,136.8762,6840.0
2019-12-13 11:00:00,142.15,142.15,141.94,142.04,4955.0,136.8281,136.8281,136.6259,136.7222,4955.0
2019-12-13 11:10:00,142.12,142.24,141.88,141.92,9482.0,136.7992,136.9147,136.5682,136.6067,9482.0
2019-12-13 11:20:00,141.87,141.87,141.49,141.56,6232.0,136.5586,136.5586,136.1928,136.2602,6232.0
2019-12-13 11:30:00,141.71,141.97,141.66,141.72,6186.0,136.4045,136.6548,136.3564,136.4142,6186.0
2019-12-13 11:40:00,141.73,141.89,141.49,141.56,7506.0,136.4238,136.5778,136.1928,136.2602,7506.0
2019-12-13 11:50:00,141.53,141.73,141.3,141.52,9608.0,136.2313,136.4238,136.0099,136.2217,9608.0
2019-12-13 12:00:00,141.45,141.53,141.23,141.23,5660.0,136.1543,136.2313,135.9425,135.9425,5660.0
2019-12-13 12:10:00,141.19,141.31,141.02,141.09,3636.0,135.904,136.0195,135.7404,135.8078,3636.0
2019-12-13 12:20:00,141.02,141.23,141.01,141.2,5900.0,135.7404,135.9425,135.7308,135.9136,5900.0
2019-12-13 12:30:00,141.16,141.2,140.93,141.2,9091.0,135.8751,135.9136,135.6538,135.9136,9091.0
2019-12-13 12:40:00,141.14,141.17,141.0,141.0,5730.0,135.8559,135.8848,135.7211,135.7211,5730.0
2019-12-13 12:50:00,140.98,140.98,140.84,140.96,7548.0,135.7019,135.7019,135.5671,135.6826,7548.0
2019-12-13 13:00:00,140.95,141.12,140.91,141.03,4888.0,135.673,135.8366,135.6345,135.75,4888.0
2019-12-13 13:10:00,141.0,141.14,140.91,140.96,5020.0,135.7211,135.8559,135.6345,135.6826,5020.0
2019-12-13 13:20:00,140.99,140.99,140.79,140.86,5172.0,135.7115,135.7115,135.519,135.5864,5172.0
2019-12-13 13:30:00,140.86,140.86,140.46,140.47,5663.0,135.5864,135.5864,135.2013,135.211,5663.0
2019-12-13 13:40:00,140.56,140.57,140.3,140.41,6865.0,135.2976,135.3072,135.0473,135.1532,6865.0
2019-12-13 13:50:00,140.4,140.55,140.36,140.4,7554.0,135.1436,135.288,135.1051,135.1436,7554.0
2019-12-13 14:00:00,140.35,140.47,140.29,140.47,6565.0,135.0955,135.211,135.0377,135.211,6565.0
2019-12-13 14:10:00,140.48,140.49,140.15,140.17,9150.0,135.2206,135.2302,134.903,134.9222,9150.0
2019-12-13 14:20:00,140.15,140.41,140.15,140.28,7933.0,134.903,135.1532,134.903,135.0281,7933.0
2019-12-13 14:30:00,140.24,140.29,140.03,140.12,9163.0,134.9896,135.0377,134.7874,134.8741,9163.0
2019-12-13 14:40:00,140.13,140.21,140.09,140.21,6172.0,134.8837,134.9607,134.8452,134.9607,6172.0
2019-12-13 14:50:00,140.18,140.32,140.13,140.29,6190.0,134.9318,135.0666,134.8837,135.0377,6190.0
2019-12-13 15:00:00,140.31,140.71,140.31,140.68,8479.0,135.057,135.442,135.057,135.4131,8479.0
2019-12-13 15:10:00,140.62,140.73,140.58,140.65,8950.0,135.3554,135.4612,135.3169,135.3842,8950.0
2019-12-13 15:20:00,140.66,140.69,140.47,140.52,10737.0,135.3939,135.4227,135.211,135.2591,10737.0
2019-12-13 15:30:00,140.52,140.88,140.51,140.88,16904.0,135.2591,135.6056,135.2495,135.6056,16904.0
2019-12-13 15:40:00,140.86,140.9,140.72,140.75,19368.0,135.5864,135.6249,135.4516,135.4805,19368.0
2019-12-13 15:50:00,140.73,140.78,140.54,140.62,57880.0,135.4612,135.5094,135.2784,135.3554,57880.0
2019-12-16 09:30:00,140.97,140.98,140.02,140.71,22578.0,135.6923,135.7019,134.7778,135.442,22578.0
2019-12-16 09:40:00,140.6,141.38,140.51,141.0,14748.0,135.3361,136.0869,135.2495,135.7211,14748.0
2019-12-16 09:50:00,141.12,141.56,140.96,141.39,9176.0,135.8366,136.2602,135.6826,136.0965,9176.0
2019-12-16 10:00:00,141.46,141.93,141.27,141.93,7923.0,136.1639,136.6163,135.981,136.6163,7923.0
2019-12-16 10:10:00,141.96,142.53,141.96,142.46,10348.0,136.6452,137.1938,136.6452,137.1265,10348.0
2019-12-16 10:20:00,142.5,142.87,142.44,142.68,11090.0,137.165,137.5211,137.1072,137.3382,11090.0
2019-12-16 10:30:00,142.68,142.92,142.59,142.62,7896.0,137.3382,137.5692,137.2516,137.2805,7896.0
2019-12-16 10:40:00,142.59,142.89,142.54,142.89,18110.0,137.2516,137.5404,137.2035,137.5404,18110.0
2019-12-16 10:50:00,142.9,142.92,142.51,142.71,21198.0,137.55,137.5692,137.1746,137.3671,21198.0
2019-12-16 11:00:00,142.71,142.84,142.19,142.3,25102.0,137.3671,137.4922,136.8666,136.9725,25102.0
2019-12-16 11:10:00,142.3,142.34,142.0,142.23,13336.0,136.9725,137.011,136.6837,136.9051,13336.0
2019-12-16 11:20:00,142.2,142.34,142.11,142.21,13627.0,136.8762,137.011,136.7896,136.8858,13627.0
2019-12-16 11:30:00,142.26,142.81,142.21,142.55,28636.0,136.934,137.4634,136.8858,137.2131,28636.0
2019-12-16 11:40:00,142.55,142.65,142.47,142.63,6772.0,137.2131,137.3094,137.1361,137.2901,6772.0
2019-12-16 11:50:00,142.75,142.77,142.55,142.64,8956.0,137.4056,137.4249,137.2131,137.2997,8956.0
2019-12-16 12:00:00,142.65,142.77,142.53,142.72,6930.0,137.3094,137.4249,137.1938,137.3767,6930.0
2019-12-16 12:10:00,142.73,143.08,142.72,143.08,9381.0,137.3864,137.7233,137.3767,137.7233,9381.0
2019-12-16 12:20:00,143.09,143.28,142.91,143.17,5352.0,137.7329,137.9158,137.5596,137.8099,5352.0
2019-12-16 12:30:00,143.26,143.38,143.03,143.04,5803.0,137.8965,138.012,137.6751,137.6848,5803.0
2019-12-16 12:40:00,143.05,143.2,143.01,143.2,6047.0,137.6944,137.8388,137.6559,137.8388,6047.0
2019-12-16 12:50:00,143.2,143.22,142.95,143.19,6160.0,137.8388,137.858,137.5981,137.8291,6160.0
2019-12-16 13:00:00,143.16,143.42,142.94,143.34,7238.0,137.8003,138.0505,137.5885,137.9735,7238.0
2019-12-16 13:10:00,143.34,143.35,143.03,143.08,4566.0,137.9735,137.9831,137.6751,137.7233,4566.0
2019-12-16 13:20:00,143.04,143.06,142.77,142.97,11778.0,137.6848,137.704,137.4249,137.6174,11778.0
2019-12-16 13:30:00,143.0,143.0,142.58,142.63,21969.0,137.6463,137.6463,137.242,137.2901,21969.0
2019-12-16 13:40:00,142.6,142.7,142.38,142.56,6904.0,137.2612,137.3575,137.0495,137.2227,6904.0
2019-12-16 13:50:00,142.54,142.8,142.39,142.73,6496.0,137.2035,137.4537,137.0591,137.3864,6496.0
2019-12-16 14:00:00,142.79,143.04,142.73,142.76,8128.0,137.4441,137.6848,137.3864,137.4152,8128.0
2019-12-16 14:10:00,142.57,142.87,142.53,142.87,5265.0,137.2324,137.5211,137.1938,137.5211,5265.0
2019-12-16 14:20:00,142.83,142.83,142.54,142.64,6233.0,137.4826,137.4826,137.2035,137.2997,6233.0
2019-12-16 14:30:00,142.68,142.69,142.52,142.58,6114.0,137.3382,137.3479,137.1842,137.242,6114.0
2019-12-16 14:40:00,142.6,142.63,142.47,142.47,7071.0,137.2612,137.2901,137.1361,137.1361,7071.0
2019-12-16 14:50:00,142.49,142.49,142.2,142.31,6922.0,137.1553,137.1553,136.8762,136.9821,6922.0
2019-12-16 15:00:00,142.32,142.44,142.3,142.42,6515.0,136.9917,137.1072,136.9725,137.088,6515.0
2019-12-16 15:10:00,142.43,142.59,142.35,142.48,8740.0,137.0976,137.2516,137.0206,137.1457,8740.0
2019-12-16 15:20:00,142.51,142.69,142.47,142.57,14796.0,137.1746,137.3479,137.1361,137.2324,14796.0
2019-12-16 15:30:00,142.56,142.7,142.48,142.49,25332.0,137.2227,137.3575,137.1457,137.1553,25332.0
2019-12-16 15:40:00,142.42,142.51,142.32,142.42,20329.0,137.088,137.1746,136.9917,137.088,20329.0
2019-12-16 15:50:00,142.38,142.58,142.2,142.21,96127.0,137.0495,137.242,136.8762,136.8858,96127.0
2019-12-17 09:30:00,142.0,142.18,140.53,140.53,32449.0,136.6837,136.857,135.2687,135.2687,32449.0
2019-12-17 09:40:00,140.51,141.31,140.26,140.31,39217.0,135.2495,136.0195,135.0088,135.057,39217.0
2019-12-17 09:50:00,140.41,140.7,140.05,140.18,24888.0,135.1532,135.4324,134.8067,134.9318,24888.0
2019-12-17 10:00:00,140.15,141.02,139.81,140.58,23564.0,134.903,135.7404,134.5757,135.3169,23564.0
2019-12-17 10:10:00,140.54,140.61,140.32,140.5,15707.0,135.2784,135.3457,135.0666,135.2398,15707.0
2019-12-17 10:20:00,140.44,140.71,140.07,140.53,19392.0,135.1821,135.442,134.8259,135.2687,19392.0
2019-12-17 10:30:00,140.57,140.72,140.09,140.41,69842.0,135.3072,135.4516,134.8452,135.1532,69842.0
2019-12-17 10:40:00,140.46,140.96,140.4,140.92,17930.0,135.2013,135.6826,135.1436,135.6441,17930.0
2019-12-17 10:50:00,140.92,140.92,140.5,140.58,9671.0,135.6441,135.6441,135.2398,135.3169,9671.0
2019-12-17 11:00:00,140.55,140.67,140.27,140.42,12524.0,135.288,135.4035,135.0185,135.1628,12524.0
2019-12-17 11:10:00,140.4,140.41,139.62,139.75,12678.0,135.1436,135.1532,134.3928,134.5179,12678.0
2019-12-17 11:20:00,139.66,140.2,139.6,140.15,30907.0,134.4313,134.9511,134.3735,134.903,30907.0
2019-12-17 11:30:00,140.06,140.09,139.92,139.94,6210.0,134.8163,134.8452,134.6816,134.7008,6210.0
2019-12-17 11:40:00,139.93,140.06,139.87,139.93,14747.0,134.6912,134.8163,134.6334,134.6912,14747.0
2019-12-17 11:50:00,140.0,140.1,139.82,140.03,27061.0,134.7586,134.8548,134.5853,134.7874,27061.0
2019-12-17 12:00:00,139.96,140.06,139.83,139.94,8520.0,134.7201,134.8163,134.5949,134.7008,8520.0
2019-12-17 12:10:00,139.94,140.05,139.91,140.03,7192.0,134.7008,134.8067,134.6719,134.7874,7192.0
2019-12-17 12:20:00,140.01,140.03,139.83,139.94,12076.0,134.7682,134.7874,134.5949,134.7008,12076.0
2019-12-17 12:30:00,139.96,140.04,139.83,139.94,12701.0,134.7201,134.7971,134.5949,134.7008,12701.0
2019-12-17 12:40:00,139.93,140.17,139.89,140.06,3423.0,134.6912,134.9222,134.6527,134.8163,3423.0
2019-12-17 12:50:00,140.05,140.06,139.53,139.85,12370.0,134.8067,134.8163,134.3062,134.6142,12370.0
2019-12-17 13:00:00,139.75,139.75,139.46,139.48,9529.0,134.5179,134.5179,134.2388,134.258,9529.0
2019-12-17 13:10:00,139.46,139.49,139.09,139.09,15597.0,134.2388,134.2677,133.8826,133.8826,15597.0
2019-12-17 13:20:00,139.12,139.27,138.56,138.58,45292.0,133.9115,134.0559,133.3725,133.3917,45292.0
2019-12-17 13:30:00,138.56,138.74,138.49,138.69,14872.0,133.3725,133.5457,133.3051,133.4976,14872.0
2019-12-17 13:40:00,138.69,138.79,138.64,138.77,8948.0,133.4976,133.5939,133.4495,133.5746,8948.0
2019-12-17 13:50:00,138.7,138.79,138.64,138.72,6800.0,133.5072,133.5939,133.4495,133.5265,6800.0
2019-12-17 14:00:00,138.76,138.87,138.42,138.47,18104.0,133.565,133.6709,133.2377,133.2859,18104.0
2019-12-17 14:10:00,138.46,138.47,138.25,138.45,10645.0,133.2762,133.2859,133.0741,133.2666,10645.0
2019-12-17 14:20:00,138.44,138.45,138.12,138.2,12376.0,133.257,133.2666,132.949,133.026,12376.0
2019-12-17 14:30:00,138.2,138.28,138.11,138.15,10913.0,133.026,133.103,132.9393,132.9778,10913.0
2019-12-17 14:40:00,138.11,138.26,138.0,138.04,15759.0,132.9393,133.0837,132.8334,132.8719,15759.0
2019-12-17 14:50:00,138.0,138.14,137.83,137.9,12513.0,132.8334,132.9682,132.6698,132.7372,12513.0
2019-12-17 15:00:00,137.92,137.98,137.79,137.8,22128.0,132.7564,132.8142,132.6313,132.6409,22128.0
2019-12-17 15:10:00,137.79,137.79,137.35,137.44,25587.0,132.6313,132.6313,132.2078,132.2944,25587.0
2019-12-17 15:20:00,137.44,137.67,137.32,137.57,23972.0,132.2944,132.5158,132.1789,132.4195,23972.0
2019-12-17 15:30:00,137.59,137.62,137.38,137.38,31579.0,132.4388,132.4677,132.2367,132.2367,31579.0
2019-12-17 15:40:00,137.37,137.46,137.06,137.44,60535.0,132.227,132.3137,131.9286,132.2944,60535.0
2019-12-17 15:50:00,137.45,138.15,137.42,137.87,187484.0,132.304,132.9778,132.2752,132.7083,187484.0
2019-12-18 09:30:00,137.85,138.49,137.61,138.06,20062.0,132.6891,133.3051,132.458,132.8912,20062.0
2019-12-18 09:40:00,138.15,138.75,138.14,138.32,21518.0,132.9778,133.5554,132.9682,133.1415,21518.0
2019-12-18 09:50:00,138.36,139.25,138.29,139.04,23055.0,133.18,134.0366,133.1126,133.8345,23055.0
2019-12-18 10:00:00,139.08,140.06,139.04,139.79,18976.0,133.873,134.8163,133.8345,134.5564,18976.0
2019-12-18 10:10:00,139.76,139.76,139.12,139.31,10231.0,134.5276,134.5276,133.9115,134.0944,10231.0
2019-12-18 10:20:00,139.22,139.57,139.04,139.1,9470.0,134.0078,134.3447,133.8345,133.8923,9470.0
2019-12-18 10:30:00,139.05,139.78,139.05,139.65,7737.0,133.8441,134.5468,133.8441,134.4217,7737.0
2019-12-18 10:40:00,139.66,139.68,138.94,139.02,10646.0,134.4313,134.4505,133.7383,133.8153,10646.0
2019-12-18 10:50:00,139.1,139.12,138.68,138.89,14686.0,133.8923,133.9115,133.488,133.6901,14686.0
2019-12-18 11:00:00,138.93,138.93,138.36,138.53,32058.0,133.7286,133.7286,133.18,133.3436,32058.0
2019-12-18 11:10:00,138.47,138.97,138.47,138.88,11799.0,133.2859,133.7671,133.2859,133.6805,11799.0
2019-12-18 11:20:00,138.9,139.2,138.86,138.86,15379.0,133.6998,133.9885,133.6612,133.6612,15379.0
2019-12-18 11:30:00,138.81,139.01,138.69,138.82,12732.0,133.6131,133.8056,133.4976,133.6227,12732.0
2019-12-18 11:40:00,138.88,139.26,138.85,139.2,13021.0,133.6805,134.0463,133.6516,133.9885,13021.0
2019-12-18 11:50:00,139.19,139.43,139.07,139.18,10508.0,133.9789,134.2099,133.8634,133.9693,10508.0
2019-12-18 12:00:00,139.17,139.7,139.13,139.64,9208.0,133.9596,134.4698,133.9211,134.412,9208.0
2019-12-18 12:10:00,139.61,139.69,139.35,139.37,6174.0,134.3832,134.4602,134.1329,134.1522,6174.0
2019-12-18 12:20:00,139.39,139.62,139.31,139.62,25211.0,134.1714,134.3928,134.0944,134.3928,25211.0
2019-12-18 12:30:00,139.61,139.85,139.59,139.6,13293.0,134.3832,134.6142,134.3639,134.3735,13293.0
2019-12-18 12:40:00,139.61,139.65,139.47,139.61,8361.0,134.3832,134.4217,134.2484,134.3832,8361.0
2019-12-18 12:50:00,139.59,139.59,139.38,139.47,6532.0,134.3639,134.3639,134.1618,134.2484,6532.0
2019-12-18 13:00:00,139.46,139.51,138.8,138.82,11386.0,134.2388,134.2869,133.6035,133.6227,11386.0
2019-12-18 13:10:00,138.78,138.88,138.67,138.75,15415.0,133.5842,133.6805,133.4784,133.5554,15415.0
2019-12-18 13:20:00,138.78,138.81,138.51,138.54,9992.0,133.5842,133.6131,133.3244,133.3532,9992.0
2019-12-18 13:30:00,138.56,138.76,138.56,138.59,9505.0,133.3725,133.565,133.3725,133.4014,9505.0
2019-12-18 13:40:00,138.6,138.6,138.23,138.27,11244.0,133.411,133.411,133.0548,133.0933,11244.0
2019-12-18 13:50:00,138.27,138.27,137.96,138.08,11237.0,133.0933,133.0933,132.7949,132.9105,11237.0
2019-12-18 14:00:00,138.17,138.18,137.98,137.98,18048.0,132.9971,133.0067,132.8142,132.8142,18048.0
2019-12-18 14:10:00,138.0,138.21,137.99,138.07,13887.0,132.8334,133.0356,132.8238,132.9008,13887.0
2019-12-18 14:20:00,138.05,138.1,137.74,137.74,14892.0,132.8816,132.9297,132.5832,132.5832,14892.0
2019-12-18 14:30:00,137.77,137.87,137.67,137.8,21184.0,132.6121,132.7083,132.5158,132.6409,21184.0
2019-12-18 14:40:00,137.81,137.88,137.73,137.78,17242.0,132.6506,132.7179,132.5736,132.6217,17242.0
2019-12-18 14:50:00,137.8,137.92,137.77,137.81,19474.0,132.6409,132.7564,132.6121,132.6506,19474.0
2019-12-18 15:00:00,137.87,137.88,137.6,137.62,21681.0,132.7083,132.7179,132.4484,132.4677,21681.0
2019-12-18 15:10:00,137.6,137.62,137.21,137.5,44863.0,132.4484,132.4677,132.073,132.3522,44863.0
2019-12-18 15:20:00,137.52,137.59,137.31,137.48,22450.0,132.3714,132.4388,132.1693,132.3329,22450.0
2019-12-18 15:30:00,137.46,137.51,137.09,137.27,65698.0,132.3137,132.3618,131.9575,132.1308,65698.0
2019-12-18 15:40:00,137.24,137.44,137.18,137.25,40436.0,132.1019,132.2944,132.0441,132.1115,40436.0
2019-12-18 15:50:00,137.23,137.34,136.92,137.01,136545.0,132.0923,132.1982,131.7939,131.8805,136545.0
2019-12-19 09:30:00,137.2,137.92,137.12,137.19,29866.0,132.0634,132.7564,131.9864,132.0538,29866.0
2019-12-19 09:40:00,137.24,137.48,137.0,137.2,43944.0,132.1019,132.3329,131.8709,132.0634,43944.0
2019-12-19 09:50:00,137.21,137.31,136.45,136.8,11209.0,132.073,132.1693,131.3415,131.6784,11209.0
2019-12-19 10:00:00,136.84,137.15,136.74,136.94,11056.0,131.7169,132.0153,131.6206,131.8131,11056.0
2019-12-19 10:10:00,136.93,136.93,135.61,135.62,30884.0,131.8035,131.8035,130.5329,130.5426,30884.0
2019-12-19 10:20:00,135.71,136.15,135.54,136.11,32161.0,130.6292,131.0527,130.4655,131.0142,32161.0
2019-12-19 10:30:00,135.97,136.01,135.74,135.82,17614.0,130.8794,130.9179,130.6581,130.7351,17614.0
2019-12-19 10:40:00,135.83,136.72,135.8,136.33,36023.0,130.7447,131.6014,130.7158,131.226,36023.0
2019-12-19 10:50:00,136.31,136.77,136.3,136.63,16382.0,131.2067,131.6495,131.1971,131.5147,16382.0
2019-12-19 11:00:00,136.55,136.58,136.23,136.51,15876.0,131.4377,131.4666,131.1297,131.3992,15876.0
2019-12-19 11:10:00,136.45,136.48,136.19,136.25,7600.0,131.3415,131.3704,131.0912,131.149,7600.0
2019-12-19 11:20:00,136.3,136.3,135.93,136.03,17490.0,131.1971,131.1971,130.8409,130.9372,17490.0
2019-12-19 11:30:00,135.98,135.99,135.61,135.66,11536.0,130.8891,130.8987,130.5329,130.5811,11536.0
2019-12-19 11:40:00,135.61,135.74,135.39,135.48,14452.0,130.5329,130.6581,130.3212,130.4078,14452.0
2019-12-19 11:50:00,135.42,135.63,135.41,135.41,12928.0,130.35,130.5522,130.3404,130.3404,12928.0
2019-12-19 12:00:00,135.4,135.4,135.05,135.07,16688.0,130.3308,130.3308,129.9939,130.0131,16688.0
2019-12-19 12:10:00,135.03,135.42,134.82,134.93,50820.0,129.9746,130.35,129.7725,129.8784,50820.0
2019-12-19 12:20:00,134.93,135.09,134.73,135.06,73535.0,129.8784,130.0324,129.6859,130.0035,73535.0
2019-12-19 12:30:00,135.02,135.05,134.72,134.89,46666.0,129.965,129.9939,129.6762,129.8399,46666.0
2019-12-19 12:40:00,134.91,134.91,134.66,134.72,47551.0,129.8591,129.8591,129.6185,129.6762,47551.0
2019-12-19 12:50:00,134.72,135.32,134.68,135.28,36585.0,129.6762,130.2538,129.6377,130.2153,36585.0
2019-12-19 13:00:00,135.28,135.49,135.22,135.49,9712.0,130.2153,130.4174,130.1575,130.4174,9712.0
2019-12-19 13:10:00,135.47,135.81,135.45,135.8,7589.0,130.3982,130.7254,130.3789,130.7158,7589.0
2019-12-19 13:20:00,135.78,135.82,135.57,135.82,7246.0,130.6966,130.7351,130.4944,130.7351,7246.0
2019-12-19 13:30:00,135.82,136.11,135.77,136.1,15907.0,130.7351,131.0142,130.6869,131.0046,15907.0
2019-12-19 13:40:00,136.14,136.23,135.95,136.18,12619.0,131.0431,131.1297,130.8602,131.0816,12619.0
2019-12-19 13:50:00,136.23,136.23,135.88,136.02,11145.0,131.1297,131.1297,130.7928,130.9276,11145.0
2019-12-19 14:00:00,136.06,136.1,135.92,135.98,7884.0,130.9661,131.0046,130.8313,130.8891,7884.0
2019-12-19 14:10:00,136.02,136.08,135.86,135.89,8369.0,130.9276,130.9853,130.7736,130.8024,8369.0
2019-12-19 14:20:00,135.88,136.0,135.81,135.87,10874.0,130.7928,130.9083,130.7254,130.7832,10874.0
2019-12-19 14:30:00,135.84,135.95,135.79,135.92,17841.0,130.7543,130.8602,130.7062,130.8313,17841.0
2019-12-19 14:40:00,135.91,135.96,135.74,135.77,7841.0,130.8217,130.8698,130.6581,130.6869,7841.0
2019-12-19 14:50:00,135.75,135.77,135.49,135.49,9939.0,130.6677,130.6869,130.4174,130.4174,9939.0
2019-12-19 15:00:00,135.46,135.56,135.43,135.5,8122.0,130.3885,130.4848,130.3597,130.427,8122.0
2019-12-19 15:10:00,135.47,135.5,135.32,135.38,12765.0,130.3982,130.427,130.2538,130.3115,12765.0
2019-12-19 15:20:00,135.41,135.43,135.26,135.34,13912.0,130.3404,130.3597,130.196,130.273,13912.0
2019-12-19 15:30:00,135.35,135.58,135.34,135.45,22134.0,130.2827,130.504,130.273,130.3789,22134.0
2019-12-19 15:40:00,135.45,135.51,135.28,135.3,36143.0,130.3789,130.4367,130.2153,130.2345,36143.0
2019-12-19 15:50:00,135.3,135.69,135.28,135.63,94605.0,130.2345,130.6099,130.2153,130.5522,94605.0
2019-12-20 09:30:00,136.54,136.55,135.4,136.03,202220.0,131.4281,131.4377,130.3308,130.9372,202220.0
2019-12-20 09:40:00,136.02,136.02,135.46,135.9,15129.0,130.9276,130.9276,130.3885,130.8121,15129.0
2019-12-20 09:50:00,135.95,136.45,135.83,136.36,18826.0,130.8602,131.3415,130.7447,131.2548,18826.0
2019-12-20 10:00:00,136.36,137.01,136.36,136.96,36445.0,131.2548,131.8805,131.2548,131.8324,36445.0
2019-12-20 10:10:00,136.98,137.05,136.8,136.8,21067.0,131.8516,131.919,131.6784,131.6784,21067.0
2019-12-20 10:20:00,136.77,136.86,136.34,136.43,11717.0,131.6495,131.7361,131.2356,131.3222,11717.0
2019-12-20 10:30:00,136.47,136.61,136.39,136.45,10923.0,131.3607,131.4955,131.2837,131.3415,10923.0
2019-12-20 10:40:00,136.44,136.54,136.39,136.48,11476.0,131.3319,131.4281,131.2837,131.3704,11476.0
2019-12-20 10:50:00,136.52,136.67,136.21,136.27,12895.0,131.4089,131.5532,131.1105,131.1682,12895.0
2019-12-20 11:00:00,136.38,136.55,136.28,136.28,11075.0,131.2741,131.4377,131.1778,131.1778,11075.0
2019-12-20 11:10:00,136.33,136.42,136.13,136.24,8958.0,131.226,131.3126,131.0335,131.1393,8958.0
2019-12-20 11:20:00,136.27,136.53,136.27,136.51,35888.0,131.1682,131.4185,131.1682,131.3992,35888.0
2019-12-20 11:30:00,136.5,137.0,136.5,136.97,16438.0,131.3896,131.8709,131.3896,131.842,16438.0
2019-12-20 11:40:00,136.96,137.35,136.96,137.12,14487.0,131.8324,132.2078,131.8324,131.9864,14487.0
2019-12-20 11:50:00,137.09,137.13,136.93,137.06,14347.0,131.9575,131.996,131.8035,131.9286,14347.0
2019-12-20 12:00:00,137.02,137.5,137.01,137.46,27391.0,131.8901,132.3522,131.8805,132.3137,27391.0
2019-12-20 12:10:00,137.44,137.53,137.2,137.31,11730.0,132.2944,132.381,132.0634,132.1693,11730.0
2019-12-20 12:20:00,137.31,137.32,137.13,137.14,9548.0,132.1693,132.1789,131.996,132.0056,9548.0
2019-12-20 12:30:00,137.15,137.41,137.01,137.24,12625.0,132.0153,132.2655,131.8805,132.1019,12625.0
2019-12-20 12:40:00,137.23,137.36,137.1,137.2,12939.0,132.0923,132.2174,131.9671,132.0634,12939.0
2019-12-20 12:50:00,137.18,137.23,137.05,137.06,5362.0,132.0441,132.0923,131.919,131.9286,5362.0
2019-12-20 13:00:00,137.08,137.11,136.97,136.97,6771.0,131.9479,131.9768,131.842,131.842,6771.0
2019-12-20 13:10:00,136.97,137.09,136.92,137.03,4827.0,131.842,131.9575,131.7939,131.8998,4827.0
2019-12-20 13:20:00,137.03,137.06,136.89,136.92,4200.0,131.8998,131.9286,131.765,131.7939,4200.0
2019-12-20 13:30:00,136.91,136.96,136.87,136.93,5884.0,131.7843,131.8324,131.7458,131.8035,5884.0
2019-12-20 13:40:00,136.92,136.95,136.84,136.85,3981.0,131.7939,131.8228,131.7169,131.7265,3981.0
2019-12-20 13:50:00,136.88,137.05,136.83,137.05,4465.0,131.7554,131.919,131.7073,131.919,4465.0
2019-12-20 14:00:00,137.07,137.15,136.99,137.14,5699.0,131.9383,132.0153,131.8613,132.0056,5699.0
2019-12-20 14:10:00,137.15,137.29,137.01,137.01,11629.0,132.0153,132.15,131.8805,131.8805,11629.0
2019-12-20 14:20:00,137.01,137.23,137.0,137.01,7032.0,131.8805,132.0923,131.8709,131.8805,7032.0
2019-12-20 14:30:00,137.03,137.42,136.97,137.42,8844.0,131.8998,132.2752,131.842,132.2752,8844.0
2019-12-20 14:40:00,137.44,137.8,137.37,137.78,21613.0,132.2944,132.6409,132.227,132.6217,21613.0
2019-12-20 14:50:00,137.77,137.93,137.57,137.71,21326.0,132.6121,132.7661,132.4195,132.5543,21326.0
2019-12-20 15:00:00,137.72,137.72,137.45,137.65,15347.0,132.5639,132.5639,132.304,132.4966,15347.0
2019-12-20 15:10:00,137.66,137.72,137.46,137.56,13805.0,132.5062,132.5639,132.3137,132.4099,13805.0
2019-12-20 15:20:00,137.53,137.74,137.49,137.5,12837.0,132.381,132.5832,132.3425,132.3522,12837.0
2019-12-20 15:30:00,137.54,137.6,137.17,137.27,37086.0,132.3907,132.4484,132.0345,132.1308,37086.0
2019-12-20 15:40:00,137.28,137.82,137.25,137.65,42184.0,132.1404,132.6602,132.1115,132.4966,42184.0
2019-12-20 15:50:00,137.69,137.83,137.5,137.62,105080.0,132.5351,132.6698,132.3522,132.4677,105080.0
2019-12-23 09:30:00,137.97,138.59,137.62,138.46,15254.0,132.8046,133.4014,132.4677,133.2762,15254.0
2019-12-23 09:40:00,138.36,138.36,137.91,138.13,5760.0,133.18,133.18,132.7468,132.9586,5760.0
2019-12-23 09:50:00,138.15,138.87,138.15,138.51,21536.0,132.9778,133.6709,132.9778,133.3244,21536.0
2019-12-23 10:00:00,138.51,138.55,137.78,137.87,7995.0,133.3244,133.3629,132.6217,132.7083,7995.0
2019-12-23 10:10:00,137.84,137.84,137.26,137.31,12332.0,132.6794,132.6794,132.1212,132.1693,12332.0
2019-12-23 10:20:00,137.37,137.37,137.13,137.27,12209.0,132.227,132.227,131.996,132.1308,12209.0
2019-12-23 10:30:00,137.23,137.96,137.23,137.84,2960.0,132.0923,132.7949,132.0923,132.6794,2960.0
2019-12-23 10:40:00,137.86,137.98,137.12,137.12,7995.0,132.6987,132.8142,131.9864,131.9864,7995.0
2019-12-23 10:50:00,137.15,137.43,136.96,137.43,12305.0,132.0153,132.2848,131.8324,132.2848,12305.0
2019-12-23 11:00:00,137.49,137.84,137.49,137.84,4650.0,132.3425,132.6794,132.3425,132.6794,4650.0
2019-12-23 11:10:00,137.84,137.87,137.71,137.81,4418.0,132.6794,132.7083,132.5543,132.6506,4418.0
2019-12-23 11:20:00,137.82,137.99,137.75,137.96,8338.0,132.6602,132.8238,132.5928,132.7949,8338.0
2019-12-23 11:30:00,137.97,138.16,137.97,138.1,3119.0,132.8046,132.9875,132.8046,132.9297,3119.0
2019-12-23 11:40:00,138.09,138.47,138.09,138.28,5213.0,132.9201,133.2859,132.9201,133.103,5213.0
2019-12-23 11:50:00,138.28,138.52,138.28,138.37,3163.0,133.103,133.334,133.103,133.1896,3163.0
2019-12-23 12:00:00,138.38,138.52,138.38,138.43,9395.0,133.1992,133.334,133.1992,133.2473,9395.0
2019-12-23 12:10:00,138.46,138.62,138.35,138.56,5582.0,133.2762,133.4302,133.1703,133.3725,5582.0
2019-12-23 12:20:00,138.57,138.77,138.54,138.7,7332.0,133.3821,133.5746,133.3532,133.5072,7332.0
2019-12-23 12:30:00,138.73,138.8,138.58,138.62,14815.0,133.5361,133.6035,133.3917,133.4302,14815.0
2019-12-23 12:40:00,138.59,138.67,138.37,138.47,4105.0,133.4014,133.4784,133.1896,133.2859,4105.0
2019-12-23 12:50:00,138.51,138.51,138.23,138.35,3174.0,133.3244,133.3244,133.0548,133.1703,3174.0
2019-12-23 13:00:00,138.34,138.39,138.28,138.3,4244.0,133.1607,133.2088,133.103,133.1222,4244.0
2019-12-23 13:10:00,138.29,138.46,138.29,138.32,6125.0,133.1126,133.2762,133.1126,133.1415,6125.0
2019-12-23 13:20:00,138.29,138.29,138.15,138.15,4215.0,133.1126,133.1126,132.9778,132.9778,4215.0
2019-12-23 13:30:00,138.17,138.21,138.14,138.15,5100.0,132.9971,133.0356,132.9682,132.9778,5100.0
2019-12-23 13:40:00,138.18,138.18,137.88,137.92,5595.0,133.0067,133.0067,132.7179,132.7564,5595.0
2019-12-23 13:50:00,137.94,138.05,137.9,138.01,8086.0,132.7757,132.8816,132.7372,132.8431,8086.0
2019-12-23 14:00:00,138.04,138.09,137.86,138.09,6336.0,132.8719,132.9201,132.6987,132.9201,6336.0
2019-12-23 14:10:00,138.04,138.04,137.91,137.98,3908.0,132.8719,132.8719,132.7468,132.8142,3908.0
2019-12-23 14:20:00,137.96,138.1,137.96,138.03,7158.0,132.7949,132.9297,132.7949,132.8623,7158.0
2019-12-23 14:30:00,138.03,138.3,138.03,138.22,18677.0,132.8623,133.1222,132.8623,133.0452,18677.0
2019-12-23 14:40:00,138.2,138.3,138.14,138.3,8747.0,133.026,133.1222,132.9682,133.1222,8747.0
2019-12-23 14:50:00,138.28,138.29,138.18,138.24,3837.0,133.103,133.1126,133.0067,133.0645,3837.0
2019-12-23 15:00:00,138.24,138.26,138.06,138.09,7202.0,133.0645,133.0837,132.8912,132.9201,7202.0
2019-12-23 15:10:00,138.1,138.12,138.02,138.02,5623.0,132.9297,132.949,132.8527,132.8527,5623.0
2019-12-23 15:20:00,138.04,138.08,137.85,137.86,10819.0,132.8719,132.9105,132.6891,132.6987,10819.0
2019-12-23 15:30:00,137.86,137.96,137.69,137.75,16251.0,132.6987,132.7949,132.5351,132.5928,16251.0
2019-12-23 15:40:00,137.74,137.77,137.54,137.57,21116.0,132.5832,132.6121,132.3907,132.4195,21116.0
2019-12-23 15:50:00,137.59,137.63,137.44,137.59,50473.0,132.4388,132.4773,132.2944,132.4388,50473.0
2019-12-24 09:30:00,137.24,137.78,137.24,137.29,9125.0,132.1019,132.6217,132.1019,132.15,9125.0
2019-12-24 09:40:00,137.42,137.59,137.06,137.22,4727.0,132.2752,132.4388,131.9286,132.0826,4727.0
2019-12-24 09:50:00,137.26,137.6,137.25,137.6,3191.0,132.1212,132.4484,132.1115,132.4484,3191.0
2019-12-24 10:00:00,137.67,138.39,137.67,138.05,7496.0,132.5158,133.2088,132.5158,132.8816,7496.0
2019-12-24 10:10:00,138.0,138.0,137.71,137.89,6205.0,132.8334,132.8334,132.5543,132.7276,6205.0
2019-12-24 10:20:00,137.91,137.91,137.7,137.75,2628.0,132.7468,132.7468,132.5447,132.5928,2628.0
2019-12-24 10:30:00,137.87,138.14,137.87,138.08,2652.0,132.7083,132.9682,132.7083,132.9105,2652.0
2019-12-24 10:40:00,138.04,138.06,137.86,137.97,4620.0,132.8719,132.8912,132.6987,132.8046,4620.0
2019-12-24 10:50:00,137.94,138.06,137.82,137.93,6280.0,132.7757,132.8912,132.6602,132.7661,6280.0
2019-12-24 11:00:00,137.9,137.98,137.53,137.53,4902.0,132.7372,132.8142,132.381,132.381,4902.0
2019-12-24 11:10:00,137.58,137.61,137.42,137.55,3870.0,132.4292,132.458,132.2752,132.4003,3870.0
2019-12-24 11:20:00,137.53,137.83,137.53,137.82,3867.0,132.381,132.6698,132.381,132.6602,3867.0
2019-12-24 11:30:00,137.81,137.93,137.77,137.77,4037.0,132.6506,132.7661,132.6121,132.6121,4037.0
2019-12-24 11:40:00,137.76,137.94,137.76,137.9,3953.0,132.6024,132.7757,132.6024,132.7372,3953.0
2019-12-24 11:50:00,137.88,137.94,137.85,137.88,2806.0,132.7179,132.7757,132.6891,132.7179,2806.0
2019-12-24 12:00:00,137.87,138.62,137.77,138.62,15078.0,132.7083,133.4302,132.6121,133.4302,15078.0
2019-12-24 12:10:00,138.6,138.6,138.26,138.29,28128.0,133.411,133.411,133.0837,133.1126,28128.0
2019-12-24 12:20:00,138.32,138.41,138.19,138.37,14869.0,133.1415,133.2281,133.0163,133.1896,14869.0
2019-12-24 12:30:00,138.37,138.51,138.32,138.5,10184.0,133.1896,133.3244,133.1415,133.3147,10184.0
2019-12-24 12:40:00,138.48,138.82,138.47,138.82,19479.0,133.2955,133.6227,133.2859,133.6227,19479.0
2019-12-24 12:50:00,138.83,138.86,138.58,138.77,28148.0,133.6324,133.6612,133.3917,133.5746,28148.0
2019-12-26 09:30:00,139.51,139.6,138.99,139.19,4862.0,134.2869,134.3735,133.7864,133.9789,4862.0
2019-12-26 09:40:00,139.08,139.42,138.96,139.08,4725.0,133.873,134.2003,133.7575,133.873,4725.0
2019-12-26 09:50:00,138.93,138.93,138.65,138.78,1853.0,133.7286,133.7286,133.4591,133.5842,1853.0
2019-12-26 10:00:00,138.73,138.75,138.56,138.62,2520.0,133.5361,133.5554,133.3725,133.4302,2520.0
2019-12-26 10:10:00,138.53,138.68,138.5,138.5,4014.0,133.3436,133.488,133.3147,133.3147,4014.0
2019-12-26 10:20:00,138.49,138.53,138.35,138.41,4052.0,133.3051,133.3436,133.1703,133.2281,4052.0
2019-12-26 10:30:00,138.36,138.42,138.33,138.41,1158.0,133.18,133.2377,133.1511,133.2281,1158.0
2019-12-26 10:40:00,138.33,138.58,138.33,138.42,5729.0,133.1511,133.3917,133.1511,133.2377,5729.0
2019-12-26 10:50:00,138.38,138.56,138.38,138.42,1712.0,133.1992,133.3725,133.1992,133.2377,1712.0
2019-12-26 11:00:00,138.44,138.69,138.44,138.69,2480.0,133.257,133.4976,133.257,133.4976,2480.0
2019-12-26 11:10:00,138.78,138.84,138.53,138.55,4572.0,133.5842,133.642,133.3436,133.3629,4572.0
2019-12-26 11:20:00,138.59,138.89,138.57,138.82,3634.0,133.4014,133.6901,133.3821,133.6227,3634.0
2019-12-26 11:30:00,138.86,138.93,138.78,138.84,1615.0,133.6612,133.7286,133.5842,133.642,1615.0
2019-12-26 11:40:00,138.8,138.9,138.76,138.83,1757.0,133.6035,133.6998,133.565,133.6324,1757.0
2019-12-26 11:50:00,138.87,138.95,138.66,138.85,2770.0,133.6709,133.7479,133.4687,133.6516,2770.0
2019-12-26 12:00:00,138.85,138.87,138.79,138.81,3276.0,133.6516,133.6709,133.5939,133.6131,3276.0
2019-12-26 12:10:00,138.79,138.92,138.79,138.85,3910.0,133.5939,133.719,133.5939,133.6516,3910.0
2019-12-26 12:20:00,138.81,138.82,138.66,138.81,1604.0,133.6131,133.6227,133.4687,133.6131,1604.0
2019-12-26 12:30:00,138.8,138.84,138.77,138.81,658.0,133.6035,133.642,133.5746,133.6131,658.0
2019-12-26 12:40:00,138.88,138.99,138.83,138.91,3000.0,133.6805,133.7864,133.6324,133.7094,3000.0
2019-12-26 12:50:00,138.94,138.94,138.79,138.92,1600.0,133.7383,133.7383,133.5939,133.719,1600.0
2019-12-26 13:00:00,138.92,138.96,138.88,138.95,1738.0,133.719,133.7575,133.6805,133.7479,1738.0
2019-12-26 13:10:00,138.95,138.98,138.79,138.8,5535.0,133.7479,133.7768,133.5939,133.6035,5535.0
2019-12-26 13:20:00,138.82,138.86,138.76,138.83,3788.0,133.6227,133.6612,133.565,133.6324,3788.0
2019-12-26 13:30:00,138.8,138.86,138.76,138.8,2056.0,133.6035,133.6612,133.565,133.6035,2056.0
2019-12-26 13:40:00,138.8,138.84,138.77,138.79,1345.0,133.6035,133.642,133.5746,133.5939,1345.0
2019-12-26 13:50:00,138.83,138.83,138.76,138.76,1609.0,133.6324,133.6324,133.565,133.565,1609.0
2019-12-26 14:00:00,138.77,139.25,138.77,139.18,14993.0,133.5746,134.0366,133.5746,133.9693,14993.0
2019-12-26 14:10:00,139.23,139.41,139.14,139.38,11020.0,134.0174,134.1907,133.9308,134.1618,11020.0
2019-12-26 14:20:00,139.38,139.53,139.3,139.36,9637.0,134.1618,134.3062,134.0848,134.1425,9637.0
2019-12-26 14:30:00,139.4,139.42,139.11,139.28,10906.0,134.181,134.2003,133.9019,134.0655,10906.0
2019-12-26 14:40:00,139.31,139.43,139.3,139.43,18946.0,134.0944,134.2099,134.0848,134.2099,18946.0
2019-12-26 14:50:00,139.4,139.51,139.29,139.49,25907.0,134.181,134.2869,134.0752,134.2677,25907.0
2019-12-26 15:00:00,139.52,139.64,139.49,139.6,18171.0,134.2965,134.412,134.2677,134.3735,18171.0
2019-12-26 15:10:00,139.6,139.63,139.41,139.41,17963.0,134.3735,134.4024,134.1907,134.1907,17963.0
2019-12-26 15:20:00,139.42,139.44,139.07,139.22,12985.0,134.2003,134.2195,133.8634,134.0078,12985.0
2019-12-26 15:30:00,139.2,139.25,139.0,139.12,20239.0,133.9885,134.0366,133.796,133.9115,20239.0
2019-12-26 15:40:00,139.11,139.35,139.11,139.21,20335.0,133.9019,134.1329,133.9019,133.9981,20335.0
2019-12-26 15:50:00,139.18,139.34,139.08,139.29,41432.0,133.9693,134.1233,133.873,134.0752,41432.0
2019-12-27 09:30:00,139.34,139.44,138.94,139.24,8916.0,134.1233,134.2195,133.7383,134.027,8916.0
2019-12-27 09:40:00,139.12,139.45,138.91,139.3,35911.0,133.9115,134.2292,133.7094,134.0848,35911.0
2019-12-27 09:50:00,139.26,139.43,138.66,138.67,28367.0,134.0463,134.2099,133.4687,133.4784,28367.0
2019-12-27 10:00:00,138.18,138.38,138.1,138.14,4849.0,133.0067,133.1992,132.9297,132.9682,4849.0
2019-12-27 10:10:00,138.07,138.09,137.86,138.09,2016.0,132.9008,132.9201,132.6987,132.9201,2016.0
2019-12-27 10:20:00,138.05,138.51,137.9,138.51,4791.0,132.8816,133.3244,132.7372,133.3244,4791.0
2019-12-27 10:30:00,138.5,138.71,138.42,138.49,6530.0,133.3147,133.5169,133.2377,133.3051,6530.0
2019-12-27 10:40:00,138.52,138.64,138.37,138.57,10347.0,133.334,133.4495,133.1896,133.3821,10347.0
2019-12-27 10:50:00,138.52,138.87,138.52,138.87,3884.0,133.334,133.6709,133.334,133.6709,3884.0
2019-12-27 11:00:00,138.88,139.16,138.87,138.98,8876.0,133.6805,133.95,133.6709,133.7768,8876.0
2019-12-27 11:10:00,138.92,139.42,138.89,139.41,14150.0,133.719,134.2003,133.6901,134.1907,14150.0
2019-12-27 11:20:00,139.42,139.62,138.94,138.94,7792.0,134.2003,134.3928,133.7383,133.7383,7792.0
2019-12-27 11:30:00,138.99,139.44,138.92,139.44,3774.0,133.7864,134.2195,133.719,134.2195,3774.0
2019-12-27 11:40:00,139.44,139.54,139.27,139.31,3252.0,134.2195,134.3158,134.0559,134.0944,3252.0
2019-12-27 11:50:00,139.29,139.48,139.27,139.36,4925.0,134.0752,134.258,134.0559,134.1425,4925.0
2019-12-27 12:00:00,139.28,139.32,139.13,139.31,5900.0,134.0655,134.104,133.9211,134.0944,5900.0
2019-12-27 12:10:00,139.28,139.59,139.28,139.57,2300.0,134.0655,134.3639,134.0655,134.3447,2300.0
2019-12-27 12:20:00,139.57,139.61,139.41,139.47,5765.0,134.3447,134.3832,134.1907,134.2484,5765.0
2019-12-27 12:30:00,139.45,139.54,139.45,139.49,2138.0,134.2292,134.3158,134.2292,134.2677,2138.0
2019-12-27 12:40:00,139.48,139.59,139.48,139.56,1700.0,134.258,134.3639,134.258,134.335,1700.0
2019-12-27 12:50:00,139.56,139.59,139.43,139.51,4640.0,134.335,134.3639,134.2099,134.2869,4640.0
2019-12-27 13:00:00,139.49,139.56,139.46,139.55,4710.0,134.2677,134.335,134.2388,134.3254,4710.0
2019-12-27 13:10:00,139.54,139.55,139.47,139.52,3026.0,134.3158,134.3254,134.2484,134.2965,3026.0
2019-12-27 13:20:00,139.49,139.49,139.32,139.39,3961.0,134.2677,134.2677,134.104,134.1714,3961.0
2019-12-27 13:30:00,139.38,139.4,139.27,139.35,2019.0,134.1618,134.181,134.0559,134.1329,2019.0
2019-12-27 13:40:00,139.37,139.37,139.25,139.25,5753.0,134.1522,134.1522,134.0366,134.0366,5753.0
2019-12-27 13:50:00,139.31,139.43,139.29,139.4,5463.0,134.0944,134.2099,134.0752,134.181,5463.0
2019-12-27 14:00:00,139.4,139.67,139.31,139.67,7576.0,134.181,134.4409,134.0944,134.4409,7576.0
2019-12-27 14:10:00,139.67,139.73,139.51,139.51,7522.0,134.4409,134.4987,134.2869,134.2869,7522.0
2019-12-27 14:20:00,139.53,139.64,139.44,139.57,5497.0,134.3062,134.412,134.2195,134.3447,5497.0
2019-12-27 14:30:00,139.6,139.6,139.45,139.53,3857.0,134.3735,134.3735,134.2292,134.3062,3857.0
2019-12-27 14:40:00,139.53,139.63,139.51,139.59,2800.0,134.3062,134.4024,134.2869,134.3639,2800.0
2019-12-27 14:50:00,139.62,139.76,139.59,139.76,5379.0,134.3928,134.5276,134.3639,134.5276,5379.0
2019-12-27 15:00:00,139.79,139.82,139.65,139.75,5330.0,134.5564,134.5853,134.4217,134.5179,5330.0
2019-12-27 15:10:00,139.71,139.82,139.63,139.82,5445.0,134.4794,134.5853,134.4024,134.5853,5445.0
2019-12-27 15:20:00,139.85,139.85,139.75,139.78,3629.0,134.6142,134.6142,134.5179,134.5468,3629.0
2019-12-27 15:30:00,139.76,139.92,139.74,139.87,6824.0,134.5276,134.6816,134.5083,134.6334,6824.0
2019-12-27 15:40:00,139.88,139.89,139.47,139.47,9202.0,134.6431,134.6527,134.2484,134.2484,9202.0
2019-12-27 15:50:00,139.41,139.68,139.37,139.47,55575.0,134.1907,134.4505,134.1522,134.2484,55575.0
2019-12-30 09:30:00,139.52,139.69,138.9,138.9,10420.0,134.2965,134.4602,133.6998,133.6998,10420.0
2019-12-30 09:40:00,139.0,139.0,138.22,138.84,3280.0,133.796,133.796,133.0452,133.642,3280.0
2019-12-30 09:50:00,138.79,139.0,138.48,138.54,13021.0,133.5939,133.796,133.2955,133.3532,13021.0
2019-12-30 10:00:00,138.63,138.86,138.61,138.67,10437.0,133.4399,133.6612,133.4206,133.4784,10437.0
2019-12-30 10:10:00,138.73,138.73,138.13,138.26,18908.0,133.5361,133.5361,132.9586,133.0837,18908.0
2019-12-30 10:20:00,138.27,138.35,138.08,138.13,11574.0,133.0933,133.1703,132.9105,132.9586,11574.0
2019-12-30 10:30:00,138.16,138.25,137.83,137.92,3170.0,132.9875,133.0741,132.6698,132.7564,3170.0
2019-12-30 10:40:00,137.8,138.09,137.8,138.01,2610.0,132.6409,132.9201,132.6409,132.8431,2610.0
2019-12-30 10:50:00,138.01,138.28,138.0,138.23,7937.0,132.8431,133.103,132.8334,133.0548,7937.0
2019-12-30 11:00:00,138.25,138.29,137.95,137.95,2548.0,133.0741,133.1126,132.7853,132.7853,2548.0
2019-12-30 11:10:00,137.99,138.38,137.98,138.38,6344.0,132.8238,133.1992,132.8142,133.1992,6344.0
2019-12-30 11:20:00,138.46,138.57,138.34,138.34,2531.0,133.2762,133.3821,133.1607,133.1607,2531.0
2019-12-30 11:30:00,138.43,138.43,138.3,138.38,3293.0,133.2473,133.2473,133.1222,133.1992,3293.0
2019-12-30 11:40:00,138.46,138.9,138.44,138.75,1876.0,133.2762,133.6998,133.257,133.5554,1876.0
2019-12-30 11:50:00,138.71,138.72,138.32,138.32,3886.0,133.5169,133.5265,133.1415,133.1415,3886.0
2019-12-30 12:00:00,138.33,138.5,138.2,138.23,16869.0,133.1511,133.3147,133.026,133.0548,16869.0
2019-12-30 12:10:00,138.25,138.3,138.07,138.1,14403.0,133.0741,133.1222,132.9008,132.9297,14403.0
2019-12-30 12:20:00,138.08,138.18,138.06,138.11,5138.0,132.9105,133.0067,132.8912,132.9393,5138.0
2019-12-30 12:30:00,138.07,138.07,137.93,137.95,4804.0,132.9008,132.9008,132.7661,132.7853,4804.0
2019-12-30 12:40:00,137.95,138.16,137.89,138.16,5300.0,132.7853,132.9875,132.7276,132.9875,5300.0
2019-12-30 12:50:00,138.17,138.25,138.08,138.1,6053.0,132.9971,133.0741,132.9105,132.9297,6053.0
2019-12-30 13:00:00,138.09,138.17,137.98,138.17,3616.0,132.9201,132.9971,132.8142,132.9971,3616.0
2019-12-30 13:10:00,138.14,138.25,138.14,138.19,3596.0,132.9682,133.0741,132.9682,133.0163,3596.0
2019-12-30 13:20:00,138.16,138.29,138.11,138.16,5152.0,132.9875,133.1126,132.9393,132.9875,5152.0
2019-12-30 13:30:00,138.16,138.2,138.11,138.13,2670.0,132.9875,133.026,132.9393,132.9586,2670.0
2019-12-30 13:40:00,138.15,138.29,138.11,138.13,5205.0,132.9778,133.1126,132.9393,132.9586,5205.0
2019-12-30 13:50:00,138.2,138.24,138.12,138.12,4791.0,133.026,133.0645,132.949,132.949,4791.0
2019-12-30 14:00:00,138.13,138.13,137.8,137.86,4534.0,132.9586,132.9586,132.6409,132.6987,4534.0
2019-12-30 14:10:00,137.84,137.87,137.76,137.76,2700.0,132.6794,132.7083,132.6024,132.6024,2700.0
2019-12-30 14:20:00,137.76,137.78,137.67,137.75,4488.0,132.6024,132.6217,132.5158,132.5928,4488.0
2019-12-30 14:30:00,137.75,137.83,137.72,137.72,2791.0,132.5928,132.6698,132.5639,132.5639,2791.0
2019-12-30 14:40:00,137.69,137.76,137.56,137.72,8743.0,132.5351,132.6024,132.4099,132.5639,8743.0
2019-12-30 14:50:00,137.7,137.7,137.51,137.55,7604.0,132.5447,132.5447,132.3618,132.4003,7604.0
2019-12-30 15:00:00,137.52,137.54,137.28,137.5,17212.0,132.3714,132.3907,132.1404,132.3522,17212.0
2019-12-30 15:10:00,137.46,137.51,137.36,137.45,4150.0,132.3137,132.3618,132.2174,132.304,4150.0
2019-12-30 15:20:00,137.47,137.48,137.34,137.42,7248.0,132.3233,132.3329,132.1982,132.2752,7248.0
2019-12-30 15:30:00,137.42,137.48,137.14,137.17,14070.0,132.2752,132.3329,132.0056,132.0345,14070.0
2019-12-30 15:40:00,137.15,137.31,137.13,137.25,19576.0,132.0153,132.1693,131.996,132.1115,19576.0
2019-12-30 15:50:00,137.21,137.33,137.08,137.2,60250.0,132.073,132.1885,131.9479,132.0634,60250.0
2019-12-31 09:30:00,136.7,137.01,136.3,136.86,17600.0,131.5821,131.8805,131.1971,131.7361,17600.0
2019-12-31 09:40:00,136.93,137.13,136.68,136.84,3823.0,131.8035,131.996,131.5629,131.7169,3823.0
2019-12-31 09:50:00,137.01,137.44,136.98,137.28,12673.0,131.8805,132.2944,131.8516,132.1404,12673.0
2019-12-31 10:00:00,137.22,137.8,137.19,137.8,7959.0,132.0826,132.6409,132.0538,132.6409,7959.0
2019-12-31 10:10:00,137.85,138.05,137.52,138.0,6037.0,132.6891,132.8816,132.3714,132.8334,6037.0
2019-12-31 10:20:00,137.97,138.19,137.96,138.08,5531.0,132.8046,133.0163,132.7949,132.9105,5531.0
2019-12-31 10:30:00,138.09,138.32,137.93,138.23,13129.0,132.9201,133.1415,132.7661,133.0548,13129.0
2019-12-31 10:40:00,138.22,138.32,138.15,138.23,9836.0,133.0452,133.1415,132.9778,133.0548,9836.0
2019-12-31 10:50:00,138.16,138.2,137.83,137.91,12916.0,132.9875,133.026,132.6698,132.7468,12916.0
2019-12-31 11:00:00,137.92,138.0,137.66,137.71,3546.0,132.7564,132.8334,132.5062,132.5543,3546.0
2019-12-31 11:10:00,137.72,137.74,137.5,137.74,3505.0,132.5639,132.5832,132.3522,132.5832,3505.0
2019-12-31 11:20:00,137.7,137.74,137.63,137.66,3912.0,132.5447,132.5832,132.4773,132.5062,3912.0
2019-12-31 11:30:00,137.64,137.64,137.49,137.59,4189.0,132.4869,132.4869,132.3425,132.4388,4189.0
2019-12-31 11:40:00,137.56,137.89,137.55,137.83,3803.0,132.4099,132.7276,132.4003,132.6698,3803.0
2019-12-31 11:50:00,137.84,137.89,137.73,137.73,3281.0,132.6794,132.7276,132.5736,132.5736,3281.0
2019-12-31 12:00:00,137.71,137.82,137.63,137.78,2230.0,132.5543,132.6602,132.4773,132.6217,2230.0
2019-12-31 12:10:00,137.8,137.82,137.73,137.74,4444.0,132.6409,132.6602,132.5736,132.5832,4444.0
2019-12-31 12:20:00,137.76,137.94,137.71,137.92,9051.0,132.6024,132.7757,132.5543,132.7564,9051.0
2019-12-31 12:30:00,137.92,137.96,137.87,137.87,3008.0,132.7564,132.7949,132.7083,132.7083,3008.0
2019-12-31 12:40:00,137.85,137.85,137.75,137.8,2946.0,132.6891,132.6891,132.5928,132.6409,2946.0
2019-12-31 12:50:00,137.79,138.1,137.79,137.91,6599.0,132.6313,132.9297,132.6313,132.7468,6599.0
2019-12-31 13:00:00,137.88,137.92,137.82,137.83,3202.0,132.7179,132.7564,132.6602,132.6698,3202.0
2019-12-31 13:10:00,137.85,137.9,137.59,137.71,4950.0,132.6891,132.7372,132.4388,132.5543,4950.0
2019-12-31 13:20:00,137.78,137.84,137.73,137.84,3127.0,132.6217,132.6794,132.5736,132.6794,3127.0
2019-12-31 13:30:00,137.85,137.99,137.83,137.99,1936.0,132.6891,132.8238,132.6698,132.8238,1936.0
2019-12-31 13:40:00,138.02,138.15,138.02,138.14,3040.0,132.8527,132.9778,132.8527,132.9682,3040.0
2019-12-31 13:50:00,138.12,138.14,138.07,138.14,2648.0,132.949,132.9682,132.9008,132.9682,2648.0
2019-12-31 14:00:00,138.09,138.33,138.09,138.27,8576.0,132.9201,133.1511,132.9201,133.0933,8576.0
2019-12-31 14:10:00,138.27,138.27,137.98,137.98,4497.0,133.0933,133.0933,132.8142,132.8142,4497.0
2019-12-31 14:20:00,138.03,138.16,138.01,138.11,4323.0,132.8623,132.9875,132.8431,132.9393,4323.0
2019-12-31 14:30:00,138.07,138.1,137.95,137.97,6425.0,132.9008,132.9297,132.7853,132.8046,6425.0
2019-12-31 14:40:00,138.0,138.03,137.87,137.87,9520.0,132.8334,132.8623,132.7083,132.7083,9520.0
2019-12-31 14:50:00,137.93,137.96,137.77,137.78,14930.0,132.7661,132.7949,132.6121,132.6217,14930.0
2019-12-31 15:00:00,137.73,138.03,137.69,137.94,6521.0,132.5736,132.8623,132.5351,132.7757,6521.0
2019-12-31 15:10:00,137.91,138.02,137.84,137.9,5227.0,132.7468,132.8527,132.6794,132.7372,5227.0
2019-12-31 15:20:00,137.95,138.18,137.94,138.18,9821.0,132.7853,133.0067,132.7757,133.0067,9821.0
2019-12-31 15:30:00,138.17,138.31,138.15,138.19,8788.0,132.9971,133.1318,132.9778,133.0163,8788.0
2019-12-31 15:40:00,138.19,138.32,138.15,138.15,8016.0,133.0163,133.1415,132.9778,132.9778,8016.0
2019-12-31 15:50:00,138.19,138.4,138.02,138.26,67369.0,133.0163,133.2185,132.8527,133.0837,67369.0
2020-01-02 09:30:00,139.11,139.52,138.11,139.31,18312.0,133.9019,134.2965,132.9393,134.0944,18312.0
2020-01-02 09:40:00,139.31,139.85,139.11,139.3,12573.0,134.0944,134.6142,133.9019,134.0848,12573.0
2020-01-02 09:50:00,139.19,139.27,138.63,138.63,9263.0,133.9789,134.0559,133.4399,133.4399,9263.0
2020-01-02 10:00:00,138.6,138.6,138.02,138.1,6326.0,133.411,133.411,132.8527,132.9297,6326.0
2020-01-02 10:10:00,138.09,138.09,137.69,138.02,6334.0,132.9201,132.9201,132.5351,132.8527,6334.0
2020-01-02 10:20:00,137.95,138.03,137.71,137.81,6387.0,132.7853,132.8623,132.5543,132.6506,6387.0
2020-01-02 10:30:00,137.81,137.87,137.54,137.63,17175.0,132.6506,132.7083,132.3907,132.4773,17175.0
2020-01-02 10:40:00,137.63,137.77,137.54,137.68,11085.0,132.4773,132.6121,132.3907,132.5254,11085.0
2020-01-02 10:50:00,137.67,138.08,137.64,138.02,31443.0,132.5158,132.9105,132.4869,132.8527,31443.0
2020-01-02 11:00:00,138.05,138.3,138.04,138.3,5733.0,132.8816,133.1222,132.8719,133.1222,5733.0
2020-01-02 11:10:00,138.36,138.99,138.36,138.81,10759.0,133.18,133.7864,133.18,133.6131,10759.0
2020-01-02 11:20:00,138.78,138.92,138.18,138.44,14311.0,133.5842,133.719,133.0067,133.257,14311.0
2020-01-02 11:30:00,138.4,138.4,137.76,137.9,8244.0,133.2185,133.2185,132.6024,132.7372,8244.0
2020-01-02 11:40:00,137.81,137.95,137.76,137.81,4362.0,132.6506,132.7853,132.6024,132.6506,4362.0
2020-01-02 11:50:00,137.85,137.99,137.52,137.61,6271.0,132.6891,132.8238,132.3714,132.458,6271.0
2020-01-02 12:00:00,137.59,137.89,137.59,137.76,9020.0,132.4388,132.7276,132.4388,132.6024,9020.0
2020-01-02 12:10:00,137.74,137.8,137.55,137.77,9099.0,132.5832,132.6409,132.4003,132.6121,9099.0
2020-01-02 12:20:00,137.78,137.87,137.72,137.77,3646.0,132.6217,132.7083,132.5639,132.6121,3646.0
2020-01-02 12:30:00,137.83,137.93,137.72,137.81,6721.0,132.6698,132.7661,132.5639,132.6506,6721.0
2020-01-02 12:40:00,137.74,137.8,137.72,137.8,5098.0,132.5832,132.6409,132.5639,132.6409,5098.0
2020-01-02 12:50:00,137.8,137.95,137.69,137.94,6494.0,132.6409,132.7853,132.5351,132.7757,6494.0
2020-01-02 13:00:00,138.0,138.01,137.78,137.81,7372.0,132.8334,132.8431,132.6217,132.6506,7372.0
2020-01-02 13:10:00,137.72,137.93,137.71,137.83,6309.0,132.5639,132.7661,132.5543,132.6698,6309.0
2020-01-02 13:20:00,137.8,137.88,137.76,137.84,4519.0,132.6409,132.7179,132.6024,132.6794,4519.0
2020-01-02 13:30:00,137.85,137.94,137.79,137.91,4083.0,132.6891,132.7757,132.6313,132.7468,4083.0
2020-01-02 13:40:00,137.86,137.89,137.66,137.66,10273.0,132.6987,132.7276,132.5062,132.5062,10273.0
2020-01-02 13:50:00,137.64,137.77,137.62,137.77,3050.0,132.4869,132.6121,132.4677,132.6121,3050.0
2020-01-02 14:00:00,137.71,137.78,137.67,137.77,3668.0,132.5543,132.6217,132.5158,132.6121,3668.0
2020-01-02 14:10:00,137.73,137.91,137.72,137.91,5060.0,132.5736,132.7468,132.5639,132.7468,5060.0
2020-01-02 14:20:00,137.93,138.13,137.9,138.1,5065.0,132.7661,132.9586,132.7372,132.9297,5065.0
2020-01-02 14:30:00,138.06,138.3,137.98,138.3,8264.0,132.8912,133.1222,132.8142,133.1222,8264.0
2020-01-02 14:40:00,138.28,138.54,138.23,138.41,15408.0,133.103,133.3532,133.0548,133.2281,15408.0
2020-01-02 14:50:00,138.41,138.51,138.14,138.15,7212.0,133.2281,133.3244,132.9682,132.9778,7212.0
2020-01-02 15:00:00,138.23,138.23,137.93,137.93,7970.0,133.0548,133.0548,132.7661,132.7661,7970.0
2020-01-02 15:10:00,137.93,138.13,137.93,138.01,10413.0,132.7661,132.9586,132.7661,132.8431,10413.0
2020-01-02 15:20:00,138.04,138.11,137.93,137.95,13602.0,132.8719,132.9393,132.7661,132.7853,13602.0
2020-01-02 15:30:00,137.97,138.28,137.94,138.12,14097.0,132.8046,133.103,132.7757,132.949,14097.0
2020-01-02 15:40:00,138.14,138.33,138.14,138.32,13410.0,132.9682,133.1511,132.9682,133.1415,13410.0
2020-01-02 15:50:00,138.33,138.78,138.3,138.72,66710.0,133.1511,133.5842,133.1222,133.5265,66710.0
2020-01-03 09:30:00,136.53,136.97,135.57,136.65,24121.0,131.4185,131.842,130.4944,131.534,24121.0
2020-01-03 09:40:00,136.48,137.63,136.48,137.12,7963.0,131.3704,132.4773,131.3704,131.9864,7963.0
2020-01-03 09:50:00,137.0,137.04,136.34,137.02,14723.0,131.8709,131.9094,131.2356,131.8901,14723.0
2020-01-03 10:00:00,136.82,137.35,136.82,137.22,13355.0,131.6976,132.2078,131.6976,132.0826,13355.0
2020-01-03 10:10:00,137.09,137.3,137.04,137.06,5770.0,131.9575,132.1597,131.9094,131.9286,5770.0
2020-01-03 10:20:00,137.09,137.4,136.94,137.4,9199.0,131.9575,132.2559,131.8131,132.2559,9199.0
2020-01-03 10:30:00,137.41,137.44,136.68,137.06,24784.0,132.2655,132.2944,131.5629,131.9286,24784.0
2020-01-03 10:40:00,137.05,137.31,136.76,136.86,7409.0,131.919,132.1693,131.6399,131.7361,7409.0
2020-01-03 10:50:00,136.76,136.77,136.31,136.31,7514.0,131.6399,131.6495,131.2067,131.2067,7514.0
2020-01-03 11:00:00,136.18,136.39,136.08,136.18,7576.0,131.0816,131.2837,130.9853,131.0816,7576.0
2020-01-03 11:10:00,136.15,136.51,136.11,136.4,4628.0,131.0527,131.3992,131.0142,131.2933,4628.0
2020-01-03 11:20:00,136.41,136.55,136.35,136.39,4305.0,131.303,131.4377,131.2452,131.2837,4305.0
2020-01-03 11:30:00,136.4,136.8,136.4,136.77,3984.0,131.2933,131.6784,131.2933,131.6495,3984.0
2020-01-03 11:40:00,136.81,137.18,136.66,136.91,11411.0,131.688,132.0441,131.5436,131.7843,11411.0
2020-01-03 11:50:00,136.93,137.08,136.89,136.9,5023.0,131.8035,131.9479,131.765,131.7746,5023.0
2020-01-03 12:00:00,136.94,137.04,136.9,136.9,4095.0,131.8131,131.9094,131.7746,131.7746,4095.0
2020-01-03 12:10:00,136.96,137.02,136.88,136.97,6638.0,131.8324,131.8901,131.7554,131.842,6638.0
2020-01-03 12:20:00,136.98,137.24,136.94,137.03,7325.0,131.8516,132.1019,131.8131,131.8998,7325.0
2020-01-03 12:30:00,137.06,137.28,137.03,137.28,5956.0,131.9286,132.1404,131.8998,132.1404,5956.0
2020-01-03 12:40:00,137.26,137.26,137.07,137.12,4464.0,132.1212,132.1212,131.9383,131.9864,4464.0
2020-01-03 12:50:00,137.13,137.44,137.1,137.26,4351.0,131.996,132.2944,131.9671,132.1212,4351.0
2020-01-03 13:00:00,137.28,137.49,137.26,137.49,3799.0,132.1404,132.3425,132.1212,132.3425,3799.0
2020-01-03 13:10:00,137.51,137.51,137.03,137.08,3326.0,132.3618,132.3618,131.8998,131.9479,3326.0
2020-01-03 13:20:00,137.1,137.26,137.1,137.18,2416.0,131.9671,132.1212,131.9671,132.0441,2416.0
2020-01-03 13:30:00,137.17,137.22,136.72,136.99,8237.0,132.0345,132.0826,131.6014,131.8613,8237.0
2020-01-03 13:40:00,137.07,137.15,136.98,137.07,4248.0,131.9383,132.0153,131.8516,131.9383,4248.0
2020-01-03 13:50:00,137.11,137.14,137.05,137.12,2218.0,131.9768,132.0056,131.919,131.9864,2218.0
2020-01-03 14:00:00,137.15,137.21,136.76,136.9,6329.0,132.0153,132.073,131.6399,131.7746,6329.0
2020-01-03 14:10:00,136.9,137.1,136.81,137.1,4282.0,131.7746,131.9671,131.688,131.9671,4282.0
2020-01-03 14:20:00,137.07,137.13,136.96,137.02,4102.0,131.9383,131.996,131.8324,131.8901,4102.0
2020-01-03 14:30:00,137.03,137.04,136.96,136.96,2765.0,131.8998,131.9094,131.8324,131.8324,2765.0
2020-01-03 14:40:00,136.95,137.02,136.79,137.02,5134.0,131.8228,131.8901,131.6687,131.8901,5134.0
2020-01-03 14:50:00,137.06,137.14,136.97,137.13,6876.0,131.9286,132.0056,131.842,131.996,6876.0
2020-01-03 15:00:00,137.19,137.31,137.11,137.15,7752.0,132.0538,132.1693,131.9768,132.0153,7752.0
2020-01-03 15:10:00,137.15,137.15,136.93,137.0,11866.0,132.0153,132.0153,131.8035,131.8709,11866.0
2020-01-03 15:20:00,136.99,137.0,136.86,136.89,7292.0,131.8613,131.8709,131.7361,131.765,7292.0
2020-01-03 15:30:00,136.88,136.89,136.55,136.56,11679.0,131.7554,131.765,131.4377,131.4474,11679.0
2020-01-03 15:40:00,136.55,136.62,136.32,136.39,24248.0,131.4377,131.5051,131.2163,131.2837,24248.0
2020-01-03 15:50:00,136.37,137.06,136.34,136.69,56289.0,131.2645,131.9286,131.2356,131.5725,56289.0
2020-01-06 09:30:00,136.04,136.18,135.45,135.77,13930.0,130.9468,131.0816,130.3789,130.6869,13930.0
2020-01-06 09:40:00,135.76,135.96,135.22,135.65,12205.0,130.6773,130.8698,130.1575,130.5714,12205.0
2020-01-06 09:50:00,135.79,136.12,135.78,135.95,14985.0,130.7062,131.0238,130.6966,130.8602,14985.0
2020-01-06 10:00:00,135.81,136.01,135.65,135.94,6420.0,130.7254,130.9179,130.5714,130.8506,6420.0
2020-01-06 10:10:00,135.86,136.4,135.85,136.2,15757.0,130.7736,131.2933,130.7639,131.1008,15757.0
2020-01-06 10:20:00,136.29,136.35,136.0,136.18,17859.0,131.1875,131.2452,130.9083,131.0816,17859.0
2020-01-06 10:30:00,136.22,136.54,136.21,136.53,5549.0,131.1201,131.4281,131.1105,131.4185,5549.0
2020-01-06 10:40:00,136.54,136.55,136.44,136.5,7088.0,131.4281,131.4377,131.3319,131.3896,7088.0
2020-01-06 10:50:00,136.45,136.91,136.45,136.59,7653.0,131.3415,131.7843,131.3415,131.4762,7653.0
2020-01-06 11:00:00,136.66,136.68,136.44,136.45,3401.0,131.5436,131.5629,131.3319,131.3415,3401.0
2020-01-06 11:10:00,136.5,136.58,136.3,136.48,6888.0,131.3896,131.4666,131.1971,131.3704,6888.0
2020-01-06 11:20:00,136.5,136.54,136.33,136.49,4722.0,131.3896,131.4281,131.226,131.38,4722.0
2020-01-06 11:30:00,136.57,136.66,136.51,136.55,4420.0,131.457,131.5436,131.3992,131.4377,4420.0
2020-01-06 11:40:00,136.43,136.74,136.43,136.7,6378.0,131.3222,131.6206,131.3222,131.5821,6378.0
2020-01-06 11:50:00,136.71,136.9,136.71,136.88,6109.0,131.5917,131.7746,131.5917,131.7554,6109.0
2020-01-06 12:00:00,136.84,136.84,136.71,136.74,5679.0,131.7169,131.7169,131.5917,131.6206,5679.0
2020-01-06 12:10:00,136.76,136.91,136.71,136.72,12482.0,131.6399,131.7843,131.5917,131.6014,12482.0
2020-01-06 12:20:00,136.69,136.7,136.4,136.56,6933.0,131.5725,131.5821,131.2933,131.4474,6933.0
2020-01-06 12:30:00,136.58,136.84,136.57,136.82,5513.0,131.4666,131.7169,131.457,131.6976,5513.0
2020-01-06 12:40:00,136.85,136.93,136.84,136.85,5325.0,131.7265,131.8035,131.7169,131.7265,5325.0
2020-01-06 12:50:00,136.83,136.87,136.67,136.77,5528.0,131.7073,131.7458,131.5532,131.6495,5528.0
2020-01-06 13:00:00,136.71,136.84,136.69,136.69,4073.0,131.5917,131.7169,131.5725,131.5725,4073.0
2020-01-06 13:10:00,136.66,136.86,136.66,136.7,4890.0,131.5436,131.7361,131.5436,131.5821,4890.0
2020-01-06 13:20:00,136.71,136.76,136.6,136.62,4793.0,131.5917,131.6399,131.4859,131.5051,4793.0
2020-01-06 13:30:00,136.63,136.72,136.56,136.72,14454.0,131.5147,131.6014,131.4474,131.6014,14454.0
2020-01-06 13:40:00,136.74,136.95,136.69,136.9,10823.0,131.6206,131.8228,131.5725,131.7746,10823.0
2020-01-06 13:50:00,136.92,137.17,136.92,136.96,10146.0,131.7939,132.0345,131.7939,131.8324,10146.0
2020-01-06 14:00:00,136.94,137.36,136.9,137.31,13313.0,131.8131,132.2174,131.7746,132.1693,13313.0
2020-01-06 14:10:00,137.31,137.57,137.28,137.41,13431.0,132.1693,132.4195,132.1404,132.2655,13431.0
2020-01-06 14:20:00,137.41,137.53,137.38,137.53,6063.0,132.2655,132.381,132.2367,132.381,6063.0
2020-01-06 14:30:00,137.51,137.57,137.47,137.52,4391.0,132.3618,132.4195,132.3233,132.3714,4391.0
2020-01-06 14:40:00,137.52,137.64,137.5,137.63,13129.0,132.3714,132.4869,132.3522,132.4773,13129.0
2020-01-06 14:50:00,137.62,137.7,137.51,137.62,6289.0,132.4677,132.5447,132.3618,132.4677,6289.0
2020-01-06 15:00:00,137.65,137.67,137.55,137.62,4980.0,132.4966,132.5158,132.4003,132.4677,4980.0
2020-01-06 15:10:00,137.63,138.01,137.63,137.93,15460.0,132.4773,132.8431,132.4773,132.7661,15460.0
2020-01-06 15:20:00,137.9,138.01,137.87,137.91,11352.0,132.7372,132.8431,132.7083,132.7468,11352.0
2020-01-06 15:30:00,137.9,138.01,137.76,137.98,25231.0,132.7372,132.8431,132.6024,132.8142,25231.0
2020-01-06 15:40:00,138.01,138.06,137.84,137.99,17122.0,132.8431,132.8912,132.6794,132.8238,17122.0
2020-01-06 15:50:00,137.97,138.17,137.89,138.11,91924.0,132.8046,132.9971,132.7276,132.9393,91924.0
2020-01-07 09:30:00,137.02,137.41,136.47,136.95,22114.0,131.8901,132.2655,131.3607,131.8228,22114.0
2020-01-07 09:40:00,136.81,136.96,136.21,136.48,3872.0,131.688,131.8324,131.1105,131.3704,3872.0
2020-01-07 09:50:00,136.41,136.41,135.94,136.04,14286.0,131.303,131.303,130.8506,130.9468,14286.0
2020-01-07 10:00:00,136.11,136.56,135.8,136.46,29016.0,131.0142,131.4474,130.7158,131.3511,29016.0
2020-01-07 10:10:00,136.39,137.15,136.27,137.0,19132.0,131.2837,132.0153,131.1682,131.8709,19132.0
2020-01-07 10:20:00,137.02,137.09,136.77,136.94,30692.0,131.8901,131.9575,131.6495,131.8131,30692.0
2020-01-07 10:30:00,136.94,137.6,136.94,137.56,10779.0,131.8131,132.4484,131.8131,132.4099,10779.0
2020-01-07 10:40:00,137.51,137.53,137.05,137.13,5951.0,132.3618,132.381,131.919,131.996,5951.0
2020-01-07 10:50:00,137.1,137.43,136.87,137.38,10248.0,131.9671,132.2848,131.7458,132.2367,10248.0
2020-01-07 11:00:00,137.45,137.51,137.06,137.15,7706.0,132.304,132.3618,131.9286,132.0153,7706.0
2020-01-07 11:10:00,137.21,137.44,137.15,137.42,10584.0,132.073,132.2944,132.0153,132.2752,10584.0
2020-01-07 11:20:00,137.43,137.45,137.17,137.17,4220.0,132.2848,132.304,132.0345,132.0345,4220.0
2020-01-07 11:30:00,137.15,137.22,136.97,136.98,3530.0,132.0153,132.0826,131.842,131.8516,3530.0
2020-01-07 11:40:00,136.95,137.37,136.95,137.35,16108.0,131.8228,132.227,131.8228,132.2078,16108.0
2020-01-07 11:50:00,137.25,137.72,137.24,137.72,23714.0,132.1115,132.5639,132.1019,132.5639,23714.0
2020-01-07 12:00:00,137.68,137.78,137.63,137.71,4169.0,132.5254,132.6217,132.4773,132.5543,4169.0
2020-01-07 12:10:00,137.67,137.86,137.62,137.78,18921.0,132.5158,132.6987,132.4677,132.6217,18921.0
2020-01-07 12:20:00,137.81,137.85,137.42,137.42,1815.0,132.6506,132.6891,132.2752,132.2752,1815.0
2020-01-07 12:30:00,137.37,137.45,137.25,137.41,4538.0,132.227,132.304,132.1115,132.2655,4538.0
2020-01-07 12:40:00,137.45,137.53,137.44,137.46,1799.0,132.304,132.381,132.2944,132.3137,1799.0
2020-01-07 12:50:00,137.44,137.55,137.35,137.54,2851.0,132.2944,132.4003,132.2078,132.3907,2851.0
2020-01-07 13:00:00,137.51,137.56,137.48,137.53,1808.0,132.3618,132.4099,132.3329,132.381,1808.0
2020-01-07 13:10:00,137.48,137.68,137.48,137.68,3322.0,132.3329,132.5254,132.3329,132.5254,3322.0
2020-01-07 13:20:00,137.69,137.77,137.63,137.77,6787.0,132.5351,132.6121,132.4773,132.6121,6787.0
2020-01-07 13:30:00,137.78,137.79,137.75,137.79,5492.0,132.6217,132.6313,132.5928,132.6313,5492.0
2020-01-07 13:40:00,137.77,137.88,137.72,137.83,4623.0,132.6121,132.7179,132.5639,132.6698,4623.0
2020-01-07 13:50:00,137.78,137.82,137.69,137.69,3281.0,132.6217,132.6602,132.5351,132.5351,3281.0
2020-01-07 14:00:00,137.59,137.69,137.52,137.52,2772.0,132.4388,132.5351,132.3714,132.3714,2772.0
2020-01-07 14:10:00,137.42,137.42,137.15,137.2,4734.0,132.2752,132.2752,132.0153,132.0634,4734.0
2020-01-07 14:20:00,137.3,137.45,137.24,137.45,4194.0,132.1597,132.304,132.1019,132.304,4194.0
2020-01-07 14:30:00,137.47,137.53,137.41,137.41,2208.0,132.3233,132.381,132.2655,132.2655,2208.0
2020-01-07 14:40:00,137.36,137.46,137.3,137.45,4558.0,132.2174,132.3137,132.1597,132.304,4558.0
2020-01-07 14:50:00,137.46,137.57,137.32,137.4,3515.0,132.3137,132.4195,132.1789,132.2559,3515.0
2020-01-07 15:00:00,137.42,137.52,137.41,137.47,5323.0,132.2752,132.3714,132.2655,132.3233,5323.0
2020-01-07 15:10:00,137.48,137.64,137.47,137.63,4838.0,132.3329,132.4869,132.3233,132.4773,4838.0
2020-01-07 15:20:00,137.64,137.79,137.61,137.79,4994.0,132.4869,132.6313,132.458,132.6313,4994.0
2020-01-07 15:30:00,137.79,137.79,137.58,137.66,7097.0,132.6313,132.6313,132.4292,132.5062,7097.0
2020-01-07 15:40:00,137.64,137.84,137.61,137.81,14144.0,132.4869,132.6794,132.458,132.6506,14144.0
2020-01-07 15:50:00,137.71,137.86,137.64,137.83,58318.0,132.5543,132.6987,132.4869,132.6698,58318.0
2020-01-08 09:30:00,138.0,138.0,137.35,137.77,28298.0,132.8334,132.8334,132.2078,132.6121,28298.0
2020-01-08 09:40:00,137.74,137.98,137.6,137.7,4064.0,132.5832,132.8142,132.4484,132.5447,4064.0
2020-01-08 09:50:00,137.67,137.81,137.55,137.66,5193.0,132.5158,132.6506,132.4003,132.5062,5193.0
2020-01-08 10:00:00,137.65,138.07,137.63,137.83,19190.0,132.4966,132.9008,132.4773,132.6698,19190.0
2020-01-08 10:10:00,137.76,137.86,137.52,137.7,16991.0,132.6024,132.6987,132.3714,132.5447,16991.0
2020-01-08 10:20:00,137.71,137.81,137.56,137.59,9351.0,132.5543,132.6506,132.4099,132.4388,9351.0
2020-01-08 10:30:00,137.57,137.7,137.48,137.66,3841.0,132.4195,132.5447,132.3329,132.5062,3841.0
2020-01-08 10:40:00,137.69,137.69,137.57,137.59,3263.0,132.5351,132.5351,132.4195,132.4388,3263.0
2020-01-08 10:50:00,137.71,138.2,137.7,138.11,11185.0,132.5543,133.026,132.5447,132.9393,11185.0
2020-01-08 11:00:00,138.14,138.43,138.13,138.42,3434.0,132.9682,133.2473,132.9586,133.2377,3434.0
2020-01-08 11:10:00,138.4,138.48,138.06,138.46,5400.0,133.2185,133.2955,132.8912,133.2762,5400.0
2020-01-08 11:20:00,138.45,139.0,138.45,138.99,7189.0,133.2666,133.796,133.2666,133.7864,7189.0
2020-01-08 11:30:00,138.93,139.26,138.72,139.25,10660.0,133.7286,134.0463,133.5265,134.0366,10660.0
2020-01-08 11:40:00,139.3,139.66,139.3,139.6,13182.0,134.0848,134.4313,134.0848,134.3735,13182.0
2020-01-08 11:50:00,139.55,139.72,139.35,139.35,9414.0,134.3254,134.4891,134.1329,134.1329,9414.0
2020-01-08 12:00:00,139.33,139.7,139.28,139.7,7250.0,134.1137,134.4698,134.0655,134.4698,7250.0
2020-01-08 12:10:00,139.69,139.7,139.46,139.5,4430.0,134.4602,134.4698,134.2388,134.2773,4430.0
2020-01-08 12:20:00,139.58,139.66,139.58,139.62,4656.0,134.3543,134.4313,134.3543,134.3928,4656.0
2020-01-08 12:30:00,139.61,139.61,139.38,139.51,12613.0,134.3832,134.3832,134.1618,134.2869,12613.0
2020-01-08 12:40:00,139.54,139.6,139.34,139.57,5376.0,134.3158,134.3735,134.1233,134.3447,5376.0
2020-01-08 12:50:00,139.59,139.67,139.43,139.58,12160.0,134.3639,134.4409,134.2099,134.3543,12160.0
2020-01-08 13:00:00,139.59,139.78,139.55,139.55,6398.0,134.3639,134.5468,134.3254,134.3254,6398.0
2020-01-08 13:10:00,139.58,139.59,139.43,139.49,4055.0,134.3543,134.3639,134.2099,134.2677,4055.0
2020-01-08 13:20:00,139.54,139.69,139.52,139.68,6355.0,134.3158,134.4602,134.2965,134.4505,6355.0
2020-01-08 13:30:00,139.7,140.07,139.68,140.06,18094.0,134.4698,134.8259,134.4505,134.8163,18094.0
2020-01-08 13:40:00,140.09,140.09,139.85,140.01,7343.0,134.8452,134.8452,134.6142,134.7682,7343.0
2020-01-08 13:50:00,140.03,140.06,139.95,140.05,3956.0,134.7874,134.8163,134.7104,134.8067,3956.0
2020-01-08 14:00:00,140.07,140.15,140.0,140.15,6740.0,134.8259,134.903,134.7586,134.903,6740.0
2020-01-08 14:10:00,140.15,140.33,140.15,140.3,7901.0,134.903,135.0762,134.903,135.0473,7901.0
2020-01-08 14:20:00,140.26,140.28,140.16,140.24,3468.0,135.0088,135.0281,134.9126,134.9896,3468.0
2020-01-08 14:30:00,140.24,140.32,139.99,140.32,10129.0,134.9896,135.0666,134.7489,135.0666,10129.0
2020-01-08 14:40:00,140.31,140.4,140.21,140.4,6040.0,135.057,135.1436,134.9607,135.1436,6040.0
2020-01-08 14:50:00,140.38,140.55,140.31,140.33,13326.0,135.1243,135.288,135.057,135.0762,13326.0
2020-01-08 15:00:00,140.44,140.68,140.44,140.61,11322.0,135.1821,135.4131,135.1821,135.3457,11322.0
2020-01-08 15:10:00,140.62,140.71,140.52,140.53,9297.0,135.3554,135.442,135.2591,135.2687,9297.0
2020-01-08 15:20:00,140.5,140.65,140.43,140.54,11355.0,135.2398,135.3842,135.1725,135.2784,11355.0
2020-01-08 15:30:00,140.54,140.63,140.48,140.61,14421.0,135.2784,135.365,135.2206,135.3457,14421.0
2020-01-08 15:40:00,140.6,140.69,140.47,140.5,28734.0,135.3361,135.4227,135.211,135.2398,28734.0
2020-01-08 15:50:00,140.55,140.74,140.43,140.56,93274.0,135.288,135.4709,135.1725,135.2976,93274.0
2020-01-09 09:30:00,140.63,140.75,140.0,140.74,19548.0,135.365,135.4805,134.7586,135.4709,19548.0
2020-01-09 09:40:00,140.79,140.79,140.0,140.41,15802.0,135.519,135.519,134.7586,135.1532,15802.0
2020-01-09 09:50:00,140.45,140.77,140.21,140.5,21781.0,135.1917,135.4997,134.9607,135.2398,21781.0
2020-01-09 10:00:00,140.5,140.55,140.2,140.45,12290.0,135.2398,135.288,134.9511,135.1917,12290.0
2020-01-09 10:10:00,140.42,140.76,140.2,140.2,6862.0,135.1628,135.4901,134.9511,134.9511,6862.0
2020-01-09 10:20:00,140.23,141.0,140.22,141.0,8899.0,134.98,135.7211,134.9703,135.7211,8899.0
2020-01-09 10:30:00,141.05,141.17,140.77,141.17,6720.0,135.7693,135.8848,135.4997,135.8848,6720.0
2020-01-09 10:40:00,141.13,141.38,141.12,141.19,8678.0,135.8463,136.0869,135.8366,135.904,8678.0
2020-01-09 10:50:00,141.11,141.58,141.04,141.45,11900.0,135.827,136.2794,135.7596,136.1543,11900.0
2020-01-09 11:00:00,141.48,141.57,141.12,141.36,7914.0,136.1832,136.2698,135.8366,136.0677,7914.0
2020-01-09 11:10:00,141.46,141.5,141.24,141.34,7465.0,136.1639,136.2024,135.9521,136.0484,7465.0
2020-01-09 11:20:00,141.25,141.73,141.23,141.58,8469.0,135.9618,136.4238,135.9425,136.2794,8469.0
2020-01-09 11:30:00,141.58,141.75,141.58,141.71,6271.0,136.2794,136.4431,136.2794,136.4045,6271.0
2020-01-09 11:40:00,141.76,141.77,141.49,141.49,4580.0,136.4527,136.4623,136.1928,136.1928,4580.0
2020-01-09 11:50:00,141.59,141.81,141.55,141.71,5389.0,136.289,136.5008,136.2505,136.4045,5389.0
2020-01-09 12:00:00,141.73,141.93,141.69,141.87,4576.0,136.4238,136.6163,136.3853,136.5586,4576.0
2020-01-09 12:10:00,141.83,141.92,141.73,141.78,7169.0,136.5201,136.6067,136.4238,136.4719,7169.0
2020-01-09 12:20:00,141.78,141.81,141.65,141.81,9331.0,136.4719,136.5008,136.3468,136.5008,9331.0
2020-01-09 12:30:00,141.77,141.85,141.56,141.75,16661.0,136.4623,136.5393,136.2602,136.4431,16661.0
2020-01-09 12:40:00,141.74,141.89,141.64,141.78,7018.0,136.4334,136.5778,136.3372,136.4719,7018.0
2020-01-09 12:50:00,141.73,141.83,141.68,141.78,5763.0,136.4238,136.5201,136.3757,136.4719,5763.0
2020-01-09 13:00:00,141.78,141.82,141.69,141.74,12809.0,136.4719,136.5104,136.3853,136.4334,12809.0
2020-01-09 13:10:00,141.77,141.96,141.73,141.83,6845.0,136.4623,136.6452,136.4238,136.5201,6845.0
2020-01-09 13:20:00,141.84,142.01,141.71,141.95,5566.0,136.5297,136.6933,136.4045,136.6356,5566.0
2020-01-09 13:30:00,141.98,142.03,141.77,141.85,5102.0,136.6644,136.7126,136.4623,136.5393,5102.0
2020-01-09 13:40:00,141.83,142.0,141.83,142.0,5174.0,136.5201,136.6837,136.5201,136.6837,5174.0
2020-01-09 13:50:00,141.96,142.0,141.69,141.72,8208.0,136.6452,136.6837,136.3853,136.4142,8208.0
2020-01-09 14:00:00,141.76,141.85,141.75,141.85,4101.0,136.4527,136.5393,136.4431,136.5393,4101.0
2020-01-09 14:10:00,141.8,141.85,141.67,141.75,6035.0,136.4912,136.5393,136.366,136.4431,6035.0
2020-01-09 14:20:00,141.78,141.78,141.51,141.51,4183.0,136.4719,136.4719,136.212,136.212,4183.0
2020-01-09 14:30:00,141.58,141.8,141.57,141.78,5614.0,136.2794,136.4912,136.2698,136.4719,5614.0
2020-01-09 14:40:00,141.75,141.88,141.67,141.67,3666.0,136.4431,136.5682,136.366,136.366,3666.0
2020-01-09 14:50:00,141.71,141.76,141.48,141.48,7724.0,136.4045,136.4527,136.1832,136.1832,7724.0
2020-01-09 15:00:00,141.49,141.62,141.39,141.47,6934.0,136.1928,136.3179,136.0965,136.1735,6934.0
2020-01-09 15:10:00,141.46,141.48,141.34,141.44,6514.0,136.1639,136.1832,136.0484,136.1447,6514.0
2020-01-09 15:20:00,141.45,141.46,141.23,141.37,7708.0,136.1543,136.1639,135.9425,136.0773,7708.0
2020-01-09 15:30:00,141.3,141.47,141.25,141.4,16585.0,136.0099,136.1735,135.9618,136.1062,16585.0
2020-01-09 15:40:00,141.39,141.41,141.07,141.1,15249.0,136.0965,136.1158,135.7885,135.8174,15249.0
2020-01-09 15:50:00,141.12,141.35,141.07,141.3,45265.0,135.8366,136.058,135.7885,136.0099,45265.0
2020-01-10 09:30:00,144.52,145.42,143.69,143.71,56612.0,139.1093,139.9757,138.3104,138.3297,56612.0
2020-01-10 09:40:00,143.95,144.27,143.44,143.71,22955.0,138.5607,138.8687,138.0698,138.3297,22955.0
2020-01-10 09:50:00,143.54,144.52,143.39,143.79,11906.0,138.166,139.1093,138.0217,138.4067,11906.0
2020-01-10 10:00:00,143.83,143.98,143.49,143.87,25946.0,138.4452,138.5896,138.1179,138.4837,25946.0
2020-01-10 10:10:00,143.87,144.14,143.51,143.56,13508.0,138.4837,138.7436,138.1372,138.1853,13508.0
2020-01-10 10:20:00,143.51,143.65,143.31,143.5,18238.0,138.1372,138.2719,137.9446,138.1275,18238.0
2020-01-10 10:30:00,143.52,143.91,143.43,143.91,12078.0,138.1468,138.5222,138.0602,138.5222,12078.0
2020-01-10 10:40:00,143.92,144.5,143.92,144.07,14354.0,138.5318,139.0901,138.5318,138.6762,14354.0
2020-01-10 10:50:00,144.02,144.57,143.89,144.53,13790.0,138.6281,139.1575,138.5029,139.119,13790.0
2020-01-10 11:00:00,144.49,144.67,144.06,144.06,10751.0,139.0805,139.2537,138.6666,138.6666,10751.0
2020-01-10 11:10:00,143.94,144.06,143.83,144.05,13757.0,138.5511,138.6666,138.4452,138.6569,13757.0
2020-01-10 11:20:00,144.0,144.37,144.0,144.25,13372.0,138.6088,138.965,138.6088,138.8495,13372.0
2020-01-10 11:30:00,144.2,144.7,144.19,144.69,11924.0,138.8013,139.2826,138.7917,139.273,11924.0
2020-01-10 11:40:00,144.71,144.8,144.37,144.47,13348.0,139.2922,139.3789,138.965,139.0612,13348.0
2020-01-10 11:50:00,144.47,144.55,144.15,144.15,7646.0,139.0612,139.1382,138.7532,138.7532,7646.0
2020-01-10 12:00:00,143.98,144.06,143.75,143.88,7872.0,138.5896,138.6666,138.3682,138.4933,7872.0
2020-01-10 12:10:00,143.82,144.16,143.81,143.93,20772.0,138.4356,138.7628,138.4259,138.5414,20772.0
2020-01-10 12:20:00,143.93,144.03,143.53,143.53,18369.0,138.5414,138.6377,138.1564,138.1564,18369.0
2020-01-10 12:30:00,143.58,143.94,143.5,143.84,17907.0,138.2045,138.5511,138.1275,138.4548,17907.0
2020-01-10 12:40:00,143.84,143.95,143.68,143.84,6814.0,138.4548,138.5607,138.3008,138.4548,6814.0
2020-01-10 12:50:00,143.89,143.9,143.76,143.82,5220.0,138.5029,138.5126,138.3778,138.4356,5220.0
2020-01-10 13:00:00,143.76,143.9,143.75,143.86,8205.0,138.3778,138.5126,138.3682,138.4741,8205.0
2020-01-10 13:10:00,143.85,144.09,143.84,144.0,31842.0,138.4644,138.6954,138.4548,138.6088,31842.0
2020-01-10 13:20:00,143.99,143.99,143.82,143.86,8264.0,138.5992,138.5992,138.4356,138.4741,8264.0
2020-01-10 13:30:00,143.89,143.97,143.74,143.74,9156.0,138.5029,138.5799,138.3585,138.3585,9156.0
2020-01-10 13:40:00,143.77,144.07,143.75,143.91,29108.0,138.3874,138.6762,138.3682,138.5222,29108.0
2020-01-10 13:50:00,143.89,144.0,143.81,143.88,16937.0,138.5029,138.6088,138.4259,138.4933,16937.0
2020-01-10 14:00:00,143.85,144.0,143.85,143.92,17569.0,138.4644,138.6088,138.4644,138.5318,17569.0
2020-01-10 14:10:00,143.91,143.99,143.78,143.89,8238.0,138.5222,138.5992,138.3971,138.5029,8238.0
2020-01-10 14:20:00,143.9,144.06,143.59,143.63,22754.0,138.5126,138.6666,138.2142,138.2527,22754.0
2020-01-10 14:30:00,143.59,143.8,143.48,143.55,10747.0,138.2142,138.4163,138.1083,138.1757,10747.0
2020-01-10 14:40:00,143.53,143.53,143.25,143.38,11291.0,138.1564,138.1564,137.8869,138.012,11291.0
2020-01-10 14:50:00,143.38,143.72,143.35,143.67,10566.0,138.012,138.3393,137.9831,138.2912,10566.0
2020-01-10 15:00:00,143.64,143.78,143.49,143.57,13884.0,138.2623,138.3971,138.1179,138.1949,13884.0
2020-01-10 15:10:00,143.61,143.74,143.56,143.58,11389.0,138.2334,138.3585,138.1853,138.2045,11389.0
2020-01-10 15:20:00,143.56,143.96,143.52,143.89,16120.0,138.1853,138.5703,138.1468,138.5029,16120.0
2020-01-10 15:30:00,143.86,143.86,143.53,143.62,20773.0,138.4741,138.4741,138.1564,138.243,20773.0
2020-01-10 15:40:00,143.61,143.88,143.43,143.74,26582.0,138.2334,138.4933,138.0602,138.3585,26582.0
2020-01-10 15:50:00,143.72,144.04,143.65,143.84,89007.0,138.3393,138.6473,138.2719,138.4548,89007.0
2020-01-13 09:30:00,143.53,143.65,143.17,143.49,23596.0,138.1564,138.2719,137.8099,138.1179,23596.0
2020-01-13 09:40:00,143.49,143.71,143.33,143.69,16847.0,138.1179,138.3297,137.9639,138.3104,16847.0
2020-01-13 09:50:00,143.73,144.48,143.61,144.44,28779.0,138.3489,139.0708,138.2334,139.0323,28779.0
2020-01-13 10:00:00,144.59,144.8,144.43,144.75,9693.0,139.1767,139.3789,139.0227,139.3307,9693.0
2020-01-13 10:10:00,144.68,144.85,144.28,144.7,17243.0,139.2634,139.427,138.8783,139.2826,17243.0
2020-01-13 10:20:00,144.76,144.89,144.68,144.83,8305.0,139.3404,139.4655,139.2634,139.4077,8305.0
2020-01-13 10:30:00,144.88,144.92,144.64,144.72,12725.0,139.4559,139.4944,139.2249,139.3019,12725.0
2020-01-13 10:40:00,144.67,144.96,144.67,144.95,7798.0,139.2537,139.5329,139.2537,139.5232,7798.0
2020-01-13 10:50:00,144.93,144.96,144.87,144.94,9764.0,139.504,139.5329,139.4462,139.5136,9764.0
2020-01-13 11:00:00,144.95,144.97,144.52,144.54,13984.0,139.5232,139.5425,139.1093,139.1286,13984.0
2020-01-13 11:10:00,144.44,144.79,144.21,144.59,11260.0,139.0323,139.3692,138.811,139.1767,11260.0
2020-01-13 11:20:00,144.56,144.85,144.33,144.79,42239.0,139.1478,139.427,138.9265,139.3692,42239.0
2020-01-13 11:30:00,144.74,144.8,144.15,144.16,8864.0,139.3211,139.3789,138.7532,138.7628,8864.0
2020-01-13 11:40:00,144.16,144.3,143.89,143.93,10577.0,138.7628,138.8976,138.5029,138.5414,10577.0
2020-01-13 11:50:00,143.93,144.01,143.81,143.87,5795.0,138.5414,138.6184,138.4259,138.4837,5795.0
2020-01-13 12:00:00,143.88,144.02,143.67,143.85,37783.0,138.4933,138.6281,138.2912,138.4644,37783.0
2020-01-13 12:10:00,143.78,143.9,143.66,143.77,6724.0,138.3971,138.5126,138.2815,138.3874,6724.0
2020-01-13 12:20:00,143.8,143.86,143.27,143.56,10007.0,138.4163,138.4741,137.9061,138.1853,10007.0
2020-01-13 12:30:00,143.57,143.66,143.33,143.47,5478.0,138.1949,138.2815,137.9639,138.0987,5478.0
2020-01-13 12:40:00,143.43,143.47,143.06,143.15,7853.0,138.0602,138.0987,137.704,137.7906,7853.0
2020-01-13 12:50:00,143.19,143.63,143.16,143.5,12210.0,137.8291,138.2527,137.8003,138.1275,12210.0
2020-01-13 13:00:00,143.47,143.59,143.43,143.5,7908.0,138.0987,138.2142,138.0602,138.1275,7908.0
2020-01-13 13:10:00,143.51,143.61,143.51,143.58,4562.0,138.1372,138.2334,138.1372,138.2045,4562.0
2020-01-13 13:20:00,143.54,143.58,143.29,143.36,5483.0,138.166,138.2045,137.9254,137.9928,5483.0
2020-01-13 13:30:00,143.4,143.42,143.21,143.25,3800.0,138.0313,138.0505,137.8484,137.8869,3800.0
2020-01-13 13:40:00,143.27,143.34,142.93,142.94,8719.0,137.9061,137.9735,137.5789,137.5885,8719.0
2020-01-13 13:50:00,142.92,142.98,142.38,142.38,10857.0,137.5692,137.627,137.0495,137.0495,10857.0
2020-01-13 14:00:00,142.41,142.74,142.41,142.66,16497.0,137.0783,137.396,137.0783,137.319,16497.0
2020-01-13 14:10:00,142.69,142.71,142.45,142.56,9871.0,137.3479,137.3671,137.1168,137.2227,9871.0
2020-01-13 14:20:00,142.53,143.14,142.53,143.06,10802.0,137.1938,137.781,137.1938,137.704,10802.0
2020-01-13 14:30:00,143.03,143.5,143.02,143.44,13177.0,137.6751,138.1275,137.6655,138.0698,13177.0
2020-01-13 14:40:00,143.46,143.68,143.41,143.59,9672.0,138.089,138.3008,138.0409,138.2142,9672.0
2020-01-13 14:50:00,143.59,143.84,143.59,143.8,6218.0,138.2142,138.4548,138.2142,138.4163,6218.0
2020-01-13 15:00:00,143.83,143.83,143.42,143.51,14075.0,138.4452,138.4452,138.0505,138.1372,14075.0
2020-01-13 15:10:00,143.51,143.62,143.45,143.47,8615.0,138.1372,138.243,138.0794,138.0987,8615.0
2020-01-13 15:20:00,143.46,143.46,143.27,143.28,9394.0,138.089,138.089,137.9061,137.9158,9394.0
2020-01-13 15:30:00,143.26,143.56,143.24,143.47,18334.0,137.8965,138.1853,137.8773,138.0987,18334.0
2020-01-13 15:40:00,143.46,143.56,143.36,143.52,25148.0,138.089,138.1853,137.9928,138.1468,25148.0
2020-01-13 15:50:00,143.52,143.76,143.5,143.65,64520.0,138.1468,138.3778,138.1275,138.2719,64520.0
2020-01-14 09:30:00,148.49,150.57,148.0,148.14,180108.0,142.9307,144.9328,142.4591,142.5938,180108.0
2020-01-14 09:40:00,148.02,149.04,147.96,148.22,95135.0,142.4783,143.4601,142.4206,142.6708,95135.0
2020-01-14 09:50:00,148.06,149.08,148.0,148.56,89260.0,142.5168,143.4986,142.4591,142.9981,89260.0
2020-01-14 10:00:00,148.56,148.78,148.3,148.58,21214.0,142.9981,143.2099,142.7478,143.0173,21214.0
2020-01-14 10:10:00,148.68,149.26,148.43,148.43,21322.0,143.1136,143.6719,142.873,142.873,21322.0
2020-01-14 10:20:00,148.37,149.37,148.29,149.37,27280.0,142.8152,143.7778,142.7382,143.7778,27280.0
2020-01-14 10:30:00,149.26,149.54,149.0,149.54,23657.0,143.6719,143.9414,143.4216,143.9414,23657.0
2020-01-14 10:40:00,149.45,150.41,149.38,150.41,38880.0,143.8548,144.7788,143.7874,144.7788,38880.0
2020-01-14 10:50:00,150.34,150.69,149.92,150.65,22017.0,144.7115,145.0483,144.3072,145.0098,22017.0
2020-01-14 11:00:00,150.64,150.88,150.3,150.84,57574.0,145.0002,145.2312,144.6729,145.1927,57574.0
2020-01-14 11:10:00,150.87,150.96,149.89,150.28,50052.0,145.2216,145.3082,144.2783,144.6537,50052.0
2020-01-14 11:20:00,150.33,150.95,150.04,150.95,39320.0,144.7018,145.2986,144.4227,145.2986,39320.0
2020-01-14 11:30:00,150.89,151.16,150.56,150.59,70917.0,145.2409,145.5008,144.9232,144.9521,70917.0
2020-01-14 11:40:00,150.59,150.89,150.21,150.89,23363.0,144.9521,145.2409,144.5863,145.2409,23363.0
2020-01-14 11:50:00,150.94,151.01,149.96,150.17,16710.0,145.289,145.3564,144.3457,144.5478,16710.0
2020-01-14 12:00:00,150.2,150.2,149.66,149.74,12669.0,144.5767,144.5767,144.0569,144.1339,12669.0
2020-01-14 12:10:00,149.73,149.8,149.43,149.53,12376.0,144.1243,144.1917,143.8355,143.9318,12376.0
2020-01-14 12:20:00,149.53,150.23,149.43,149.89,22046.0,143.9318,144.6056,143.8355,144.2783,22046.0
2020-01-14 12:30:00,149.87,150.47,149.78,150.47,18329.0,144.259,144.8366,144.1724,144.8366,18329.0
2020-01-14 12:40:00,150.47,150.83,150.44,150.78,19579.0,144.8366,145.1831,144.8077,145.135,19579.0
2020-01-14 12:50:00,150.79,151.1,150.74,150.9,56366.0,145.1446,145.443,145.0965,145.2505,56366.0
2020-01-14 13:00:00,150.9,151.18,150.56,151.17,47274.0,145.2505,145.52,144.9232,145.5104,47274.0
2020-01-14 13:10:00,151.15,151.33,150.78,150.78,33425.0,145.4911,145.6644,145.135,145.135,33425.0
2020-01-14 13:20:00,150.83,150.97,150.6,150.74,29256.0,145.1831,145.3179,144.9617,145.0965,29256.0
2020-01-14 13:30:00,150.71,150.89,150.4,150.8,17388.0,145.0676,145.2409,144.7692,145.1542,17388.0
2020-01-14 13:40:00,150.76,150.8,150.16,150.35,22476.0,145.1157,145.1542,144.5382,144.7211,22476.0
2020-01-14 13:50:00,150.34,150.69,150.3,150.58,19038.0,144.7115,145.0483,144.6729,144.9425,19038.0
2020-01-14 14:00:00,150.59,150.59,150.11,150.23,16658.0,144.9521,144.9521,144.4901,144.6056,16658.0
2020-01-14 14:10:00,150.15,150.25,149.97,150.18,90564.0,144.5286,144.6248,144.3553,144.5574,90564.0
2020-01-14 14:20:00,150.21,150.62,150.2,150.62,15977.0,144.5863,144.981,144.5767,144.981,15977.0
2020-01-14 14:30:00,150.63,150.7,150.43,150.43,13464.0,144.9906,145.058,144.7981,144.7981,13464.0
2020-01-14 14:40:00,150.46,150.66,150.45,150.55,16693.0,144.827,145.0195,144.8173,144.9136,16693.0
2020-01-14 14:50:00,150.52,150.63,150.16,150.29,19453.0,144.8847,144.9906,144.5382,144.6633,19453.0
2020-01-14 15:00:00,150.28,150.52,150.14,150.31,24066.0,144.6537,144.8847,144.5189,144.6826,24066.0
2020-01-14 15:10:00,150.28,150.42,150.1,150.16,21338.0,144.6537,144.7885,144.4804,144.5382,21338.0
2020-01-14 15:20:00,150.16,150.31,149.94,149.99,20130.0,144.5382,144.6826,144.3264,144.3746,20130.0
2020-01-14 15:30:00,150.02,150.55,149.95,150.55,36466.0,144.4034,144.9136,144.3361,144.9136,36466.0
2020-01-14 15:40:00,150.56,150.9,150.55,150.86,37211.0,144.9232,145.2505,144.9136,145.212,37211.0
2020-01-14 15:50:00,150.79,150.88,150.61,150.67,119069.0,145.1446,145.2312,144.9713,145.0291,119069.0
2020-01-15 09:30:00,150.68,152.77,150.34,152.5,29769.0,145.0387,147.0505,144.7115,146.7906,29769.0
2020-01-15 09:40:00,152.78,153.27,152.23,153.25,26122.0,147.0601,147.5318,146.5307,147.5125,26122.0
2020-01-15 09:50:00,153.42,153.74,153.36,153.64,20266.0,147.6761,147.9842,147.6184,147.8879,20266.0
2020-01-15 10:00:00,153.71,154.02,153.17,153.68,80583.0,147.9553,148.2537,147.4355,147.9264,80583.0
2020-01-15 10:10:00,153.89,154.11,153.66,153.9,14964.0,148.1285,148.3403,147.9072,148.1382,14964.0
2020-01-15 10:20:00,153.9,154.22,153.41,153.43,14271.0,148.1382,148.4462,147.6665,147.6858,14271.0
2020-01-15 10:30:00,153.55,154.5,153.55,154.48,15207.0,147.8013,148.7157,147.8013,148.6965,15207.0
2020-01-15 10:40:00,154.38,154.66,154.24,154.33,10267.0,148.6002,148.8697,148.4654,148.5521,10267.0
2020-01-15 10:50:00,154.34,154.74,154.24,154.53,11543.0,148.5617,148.9467,148.4654,148.7446,11543.0
2020-01-15 11:00:00,154.52,155.19,154.49,154.86,60290.0,148.735,149.3799,148.7061,149.0622,60290.0
2020-01-15 11:10:00,154.92,155.25,154.87,155.17,9716.0,149.12,149.4376,149.0719,149.3606,9716.0
2020-01-15 11:20:00,155.16,155.44,154.99,155.41,12084.0,149.351,149.6205,149.1874,149.5916,12084.0
2020-01-15 11:30:00,155.42,155.75,155.26,155.63,14140.0,149.6013,149.9189,149.4473,149.8034,14140.0
2020-01-15 11:40:00,155.65,155.93,155.5,155.5,16796.0,149.8227,150.0922,149.6783,149.6783,16796.0
2020-01-15 11:50:00,155.5,155.65,155.03,155.11,25301.0,149.6783,149.8227,149.2259,149.3029,25301.0
2020-01-15 12:00:00,155.07,155.2,154.7,155.17,39481.0,149.2644,149.3895,148.9082,149.3606,39481.0
2020-01-15 12:10:00,155.16,155.2,154.4,154.81,34242.0,149.351,149.3895,148.6195,149.0141,34242.0
2020-01-15 12:20:00,154.84,154.86,154.6,154.6,18602.0,149.043,149.0622,148.812,148.812,18602.0
2020-01-15 12:30:00,154.6,154.62,153.99,154.24,14882.0,148.812,148.8312,148.2248,148.4654,14882.0
2020-01-15 12:40:00,154.23,154.78,154.19,154.5,9669.0,148.4558,148.9852,148.4173,148.7157,9669.0
2020-01-15 12:50:00,154.47,154.47,154.04,154.08,8386.0,148.6868,148.6868,148.2729,148.3114,8386.0
2020-01-15 13:00:00,154.01,154.2,153.97,154.08,7520.0,148.2441,148.4269,148.2055,148.3114,7520.0
2020-01-15 13:10:00,154.08,154.2,153.9,154.1,10328.0,148.3114,148.4269,148.1382,148.3307,10328.0
2020-01-15 13:20:00,154.04,154.25,153.91,154.06,16018.0,148.2729,148.4751,148.1478,148.2922,16018.0
2020-01-15 13:30:00,154.13,154.25,153.96,154.19,16078.0,148.3596,148.4751,148.1959,148.4173,16078.0
2020-01-15 13:40:00,154.16,154.22,154.05,154.17,11090.0,148.3884,148.4462,148.2826,148.3981,11090.0
2020-01-15 13:50:00,154.15,154.19,153.76,153.83,11421.0,148.3788,148.4173,148.0034,148.0708,11421.0
2020-01-15 14:00:00,153.83,154.04,153.81,154.0,11039.0,148.0708,148.2729,148.0515,148.2344,11039.0
2020-01-15 14:10:00,154.02,154.28,153.99,154.27,7815.0,148.2537,148.5039,148.2248,148.4943,7815.0
2020-01-15 14:20:00,154.27,154.46,154.14,154.46,10310.0,148.4943,148.6772,148.3692,148.6772,10310.0
2020-01-15 14:30:00,154.44,154.44,154.18,154.26,15686.0,148.658,148.658,148.4077,148.4847,15686.0
2020-01-15 14:40:00,154.25,154.3,153.96,154.05,9871.0,148.4751,148.5232,148.1959,148.2826,9871.0
2020-01-15 14:50:00,154.02,154.13,154.0,154.03,12877.0,148.2537,148.3596,148.2344,148.2633,12877.0
2020-01-15 15:00:00,154.03,154.03,153.68,153.72,12585.0,148.2633,148.2633,147.9264,147.9649,12585.0
2020-01-15 15:10:00,153.72,153.9,153.68,153.85,18713.0,147.9649,148.1382,147.9264,148.09,18713.0
2020-01-15 15:20:00,153.86,153.89,153.72,153.87,18027.0,148.0997,148.1285,147.9649,148.1093,18027.0
2020-01-15 15:30:00,153.87,153.89,153.74,153.87,20124.0,148.1093,148.1285,147.9842,148.1093,20124.0
2020-01-15 15:40:00,153.88,154.05,153.73,153.96,33918.0,148.1189,148.2826,147.9745,148.1959,33918.0
2020-01-15 15:50:00,153.94,154.11,153.73,154.03,109734.0,148.1767,148.3403,147.9745,148.2633,109734.0
2020-01-16 09:30:00,154.99,155.3,154.13,155.3,20705.0,149.1874,149.4858,148.3596,149.4858,20705.0
2020-01-16 09:40:00,155.34,155.45,154.19,154.22,10101.0,149.5243,149.6301,148.4173,148.4462,10101.0
2020-01-16 09:50:00,153.94,154.5,153.94,154.5,6705.0,148.1767,148.7157,148.1767,148.7157,6705.0
2020-01-16 10:00:00,154.38,154.98,154.28,154.84,10562.0,148.6002,149.1777,148.5039,149.043,10562.0
2020-01-16 10:10:00,154.86,155.18,154.69,154.78,8439.0,149.0622,149.3702,148.8986,148.9852,8439.0
2020-01-16 10:20:00,154.81,154.85,154.38,154.67,29069.0,149.0141,149.0526,148.6002,148.8793,29069.0
2020-01-16 10:30:00,154.64,155.18,154.63,154.87,14820.0,148.8505,149.3702,148.8408,149.0719,14820.0
2020-01-16 10:40:00,154.97,155.07,154.76,154.86,7508.0,149.1681,149.2644,148.966,149.0622,7508.0
2020-01-16 10:50:00,154.86,154.88,154.61,154.63,15910.0,149.0622,149.0815,148.8216,148.8408,15910.0
2020-01-16 11:00:00,154.57,154.73,154.45,154.47,9481.0,148.7831,148.9371,148.6676,148.6868,9481.0
2020-01-16 11:10:00,154.5,154.57,154.05,154.15,11919.0,148.7157,148.7831,148.2826,148.3788,11919.0
2020-01-16 11:20:00,154.18,154.58,154.04,154.58,12143.0,148.4077,148.7927,148.2729,148.7927,12143.0
2020-01-16 11:30:00,154.51,154.7,154.5,154.65,9778.0,148.7253,148.9082,148.7157,148.8601,9778.0
2020-01-16 11:40:00,154.69,154.78,154.53,154.6,7903.0,148.8986,148.9852,148.7446,148.812,7903.0
2020-01-16 11:50:00,154.56,154.58,154.31,154.45,8480.0,148.7735,148.7927,148.5328,148.6676,8480.0
2020-01-16 12:00:00,154.47,154.86,154.44,154.74,8109.0,148.6868,149.0622,148.658,148.9467,8109.0
2020-01-16 12:10:00,154.71,155.04,154.69,154.94,9871.0,148.9178,149.2355,148.8986,149.1392,9871.0
2020-01-16 12:20:00,154.9,154.97,154.73,154.73,6973.0,149.1007,149.1681,148.9371,148.9371,6973.0
2020-01-16 12:30:00,154.73,154.92,154.73,154.91,5557.0,148.9371,149.12,148.9371,149.1104,5557.0
2020-01-16 12:40:00,154.84,155.07,154.83,155.02,7071.0,149.043,149.2644,149.0334,149.2162,7071.0
2020-01-16 12:50:00,155.04,155.29,154.93,155.0,8643.0,149.2355,149.4761,149.1296,149.197,8643.0
2020-01-16 13:00:00,154.95,155.35,154.94,155.32,8128.0,149.1489,149.5339,149.1392,149.505,8128.0
2020-01-16 13:10:00,155.33,155.5,155.33,155.42,6014.0,149.5146,149.6783,149.5146,149.6013,6014.0
2020-01-16 13:20:00,155.43,155.47,155.28,155.45,8503.0,149.6109,149.6494,149.4665,149.6301,8503.0
2020-01-16 13:30:00,155.42,155.43,155.28,155.34,8058.0,149.6013,149.6109,149.4665,149.5243,8058.0
2020-01-16 13:40:00,155.35,155.45,155.15,155.44,9313.0,149.5339,149.6301,149.3414,149.6205,9313.0
2020-01-16 13:50:00,155.42,155.57,155.35,155.47,10222.0,149.6013,149.7456,149.5339,149.6494,10222.0
2020-01-16 14:00:00,155.5,155.68,155.43,155.66,10682.0,149.6783,149.8515,149.6109,149.8323,10682.0
2020-01-16 14:10:00,155.64,155.92,155.54,155.92,8420.0,149.813,150.0825,149.7168,150.0825,8420.0
2020-01-16 14:20:00,155.93,155.93,155.72,155.72,10285.0,150.0922,150.0922,149.89,149.89,10285.0
2020-01-16 14:30:00,155.77,155.89,155.73,155.85,7087.0,149.9382,150.0537,149.8997,150.0152,7087.0
2020-01-16 14:40:00,155.88,155.93,155.78,155.84,10802.0,150.044,150.0922,149.9478,150.0055,10802.0
2020-01-16 14:50:00,155.84,156.0,155.84,155.93,12285.0,150.0055,150.1595,150.0055,150.0922,12285.0
2020-01-16 15:00:00,155.93,155.93,155.74,155.86,11095.0,150.0922,150.0922,149.9093,150.0248,11095.0
2020-01-16 15:10:00,155.85,155.94,155.72,155.83,14966.0,150.0152,150.1018,149.89,149.9959,14966.0
2020-01-16 15:20:00,155.83,155.9,155.75,155.79,16870.0,149.9959,150.0633,149.9189,149.9574,16870.0
2020-01-16 15:30:00,155.76,156.07,155.74,156.06,23320.0,149.9285,150.2269,149.9093,150.2173,23320.0
2020-01-16 15:40:00,156.02,156.18,155.98,156.08,16230.0,150.1788,150.3328,150.1403,150.2366,16230.0
2020-01-16 15:50:00,156.09,156.32,156.01,156.25,64292.0,150.2462,150.4676,150.1692,150.4002,64292.0
2020-01-17 09:30:00,156.8,156.97,155.79,156.66,112767.0,150.9296,151.0932,149.9574,150.7948,112767.0
2020-01-17 09:40:00,156.58,156.67,155.7,155.74,24877.0,150.7178,150.8045,149.8708,149.9093,24877.0
2020-01-17 09:50:00,155.99,156.04,155.51,155.86,22779.0,150.1499,150.1981,149.6879,150.0248,22779.0
2020-01-17 10:00:00,155.75,156.08,155.56,155.82,19852.0,149.9189,150.2366,149.736,149.9863,19852.0
2020-01-17 10:10:00,155.88,156.02,155.75,155.95,16125.0,150.044,150.1788,149.9189,150.1114,16125.0
2020-01-17 10:20:00,156.0,156.09,155.84,156.0,21162.0,150.1595,150.2462,150.0055,150.1595,21162.0
2020-01-17 10:30:00,155.97,156.02,155.61,155.71,17810.0,150.1307,150.1788,149.7841,149.8804,17810.0
2020-01-17 10:40:00,155.66,156.02,155.6,156.01,22635.0,149.8323,150.1788,149.7745,150.1692,22635.0
2020-01-17 10:50:00,156.01,156.17,155.84,156.01,33412.0,150.1692,150.3232,150.0055,150.1692,33412.0
2020-01-17 11:00:00,155.97,156.16,155.68,155.68,43066.0,150.1307,150.3136,149.8515,149.8515,43066.0
2020-01-17 11:10:00,155.61,155.72,155.39,155.61,15629.0,149.7841,149.89,149.5724,149.7841,15629.0
2020-01-17 11:20:00,155.57,155.72,155.47,155.68,11657.0,149.7456,149.89,149.6494,149.8515,11657.0
2020-01-17 11:30:00,155.74,156.05,155.74,155.97,10977.0,149.9093,150.2077,149.9093,150.1307,10977.0
2020-01-17 11:40:00,155.97,156.01,155.72,155.72,11750.0,150.1307,150.1692,149.89,149.89,11750.0
2020-01-17 11:50:00,155.79,156.07,155.79,156.01,11043.0,149.9574,150.2269,149.9574,150.1692,11043.0
2020-01-17 12:00:00,156.02,156.05,155.82,155.93,8400.0,150.1788,150.2077,149.9863,150.0922,8400.0
2020-01-17 12:10:00,155.94,155.99,155.81,155.88,8806.0,150.1018,150.1499,149.9767,150.044,8806.0
2020-01-17 12:20:00,155.91,156.07,155.87,155.95,21528.0,150.0729,150.2269,150.0344,150.1114,21528.0
2020-01-17 12:30:00,155.98,156.06,155.92,155.97,10784.0,150.1403,150.2173,150.0825,150.1307,10784.0
2020-01-17 12:40:00,155.96,156.01,155.94,156.0,7162.0,150.121,150.1692,150.1018,150.1595,7162.0
2020-01-17 12:50:00,155.99,156.01,155.92,155.96,9022.0,150.1499,150.1692,150.0825,150.121,9022.0
2020-01-17 13:00:00,155.94,156.06,155.92,155.99,26049.0,150.1018,150.2173,150.0825,150.1499,26049.0
2020-01-17 13:10:00,156.01,156.12,156.0,156.12,17290.0,150.1692,150.2751,150.1595,150.2751,17290.0
2020-01-17 13:20:00,156.14,156.14,155.96,155.99,19460.0,150.2943,150.2943,150.121,150.1499,19460.0
2020-01-17 13:30:00,156.0,156.06,155.98,156.0,13780.0,150.1595,150.2173,150.1403,150.1595,13780.0
2020-01-17 13:40:00,155.98,156.05,155.95,156.0,12385.0,150.1403,150.2077,150.1114,150.1595,12385.0
2020-01-17 13:50:00,156.0,156.06,155.92,155.94,13036.0,150.1595,150.2173,150.0825,150.1018,13036.0
2020-01-17 14:00:00,155.94,156.02,155.52,155.72,24052.0,150.1018,150.1788,149.6975,149.89,24052.0
2020-01-17 14:10:00,155.72,155.82,155.66,155.71,23884.0,149.89,149.9863,149.8323,149.8804,23884.0
2020-01-17 14:20:00,155.7,155.77,155.19,155.19,31576.0,149.8708,149.9382,149.3799,149.3799,31576.0
2020-01-17 14:30:00,155.15,155.4,155.04,155.38,21844.0,149.3414,149.582,149.2355,149.5628,21844.0
2020-01-17 14:40:00,155.32,155.49,155.22,155.43,15291.0,149.505,149.6686,149.4088,149.6109,15291.0
2020-01-17 14:50:00,155.39,155.48,155.15,155.48,16266.0,149.5724,149.659,149.3414,149.659,16266.0
2020-01-17 15:00:00,155.48,155.56,155.12,155.16,18353.0,149.659,149.736,149.3125,149.351,18353.0
2020-01-17 15:10:00,155.16,155.59,155.12,155.56,17646.0,149.351,149.7649,149.3125,149.736,17646.0
2020-01-17 15:20:00,155.54,155.95,155.52,155.85,19315.0,149.7168,150.1114,149.6975,150.0152,19315.0
2020-01-17 15:30:00,155.85,156.05,155.64,155.69,34188.0,150.0152,150.2077,149.813,149.8612,34188.0
2020-01-17 15:40:00,155.67,155.86,155.62,155.86,37707.0,149.8419,150.0248,149.7938,150.0248,37707.0
2020-01-17 15:50:00,155.84,156.36,155.82,156.28,125077.0,150.0055,150.5061,149.9863,150.4291,125077.0
2020-01-21 09:30:00,155.8,155.98,155.1,155.5,20938.0,149.967,150.1403,149.2932,149.6783,20938.0
2020-01-21 09:40:00,155.26,155.69,154.87,155.21,11876.0,149.4473,149.8612,149.0719,149.3991,11876.0
2020-01-21 09:50:00,155.12,155.66,154.88,155.14,29825.0,149.3125,149.8323,149.0815,149.3317,29825.0
2020-01-21 10:00:00,155.14,155.57,154.6,155.3,23069.0,149.3317,149.7456,148.812,149.4858,23069.0
2020-01-21 10:10:00,155.28,155.56,154.52,154.58,17060.0,149.4665,149.736,148.735,148.7927,17060.0
2020-01-21 10:20:00,154.52,154.81,154.24,154.69,17983.0,148.735,149.0141,148.4654,148.8986,17983.0
2020-01-21 10:30:00,154.64,154.88,154.52,154.63,13238.0,148.8505,149.0815,148.735,148.8408,13238.0
2020-01-21 10:40:00,154.63,154.96,154.51,154.78,12266.0,148.8408,149.1585,148.7253,148.9852,12266.0
2020-01-21 10:50:00,154.81,154.83,154.45,154.65,14542.0,149.0141,149.0334,148.6676,148.8601,14542.0
2020-01-21 11:00:00,154.68,155.88,154.67,155.85,21768.0,148.889,150.044,148.8793,150.0152,21768.0
2020-01-21 11:10:00,155.82,156.11,155.66,155.93,20524.0,149.9863,150.2654,149.8323,150.0922,20524.0
2020-01-21 11:20:00,155.9,156.08,155.71,155.72,18286.0,150.0633,150.2366,149.8804,149.89,18286.0
2020-01-21 11:30:00,155.64,156.02,155.54,155.96,10297.0,149.813,150.1788,149.7168,150.121,10297.0
2020-01-21 11:40:00,156.0,156.09,155.84,155.98,13616.0,150.1595,150.2462,150.0055,150.1403,13616.0
2020-01-21 11:50:00,155.98,156.04,155.85,156.0,15674.0,150.1403,150.1981,150.0152,150.1595,15674.0
2020-01-21 12:00:00,156.02,156.09,155.88,156.05,13247.0,150.1788,150.2462,150.044,150.2077,13247.0
2020-01-21 12:10:00,156.01,156.05,155.85,155.91,6736.0,150.1692,150.2077,150.0152,150.0729,6736.0
2020-01-21 12:20:00,155.85,156.08,155.71,155.79,10748.0,150.0152,150.2366,149.8804,149.9574,10748.0
2020-01-21 12:30:00,155.85,156.02,155.77,155.83,10077.0,150.0152,150.1788,149.9382,149.9959,10077.0
2020-01-21 12:40:00,155.79,155.95,155.74,155.8,6855.0,149.9574,150.1114,149.9093,149.967,6855.0
2020-01-21 12:50:00,155.84,156.02,155.81,155.85,21393.0,150.0055,150.1788,149.9767,150.0152,21393.0
2020-01-21 13:00:00,155.86,156.11,155.78,155.9,24584.0,150.0248,150.2654,149.9478,150.0633,24584.0
2020-01-21 13:10:00,155.89,155.97,155.53,155.59,5857.0,150.0537,150.1307,149.7071,149.7649,5857.0
2020-01-21 13:20:00,155.52,155.63,155.37,155.44,6200.0,149.6975,149.8034,149.5531,149.6205,6200.0
2020-01-21 13:30:00,155.49,155.57,155.33,155.44,9577.0,149.6686,149.7456,149.5146,149.6205,9577.0
2020-01-21 13:40:00,155.47,155.8,155.46,155.67,7490.0,149.6494,149.967,149.6398,149.8419,7490.0
2020-01-21 13:50:00,155.72,155.77,155.42,155.6,6900.0,149.89,149.9382,149.6013,149.7745,6900.0
2020-01-21 14:00:00,155.54,155.84,155.45,155.79,11322.0,149.7168,150.0055,149.6301,149.9574,11322.0
2020-01-21 14:10:00,155.78,155.9,155.58,155.76,6491.0,149.9478,150.0633,149.7553,149.9285,6491.0
2020-01-21 14:20:00,155.83,155.87,155.58,155.64,16884.0,149.9959,150.0344,149.7553,149.813,16884.0
2020-01-21 14:30:00,155.62,156.03,155.59,155.95,15873.0,149.7938,150.1884,149.7649,150.1114,15873.0
2020-01-21 14:40:00,156.0,156.04,155.8,155.85,12258.0,150.1595,150.1981,149.967,150.0152,12258.0
2020-01-21 14:50:00,155.85,155.98,155.71,155.81,13213.0,150.0152,150.1403,149.8804,149.9767,13213.0
2020-01-21 15:00:00,155.88,155.98,155.34,155.34,17546.0,150.044,150.1403,149.5243,149.5243,17546.0
2020-01-21 15:10:00,155.38,155.44,155.0,155.0,13792.0,149.5628,149.6205,149.197,149.197,13792.0
2020-01-21 15:20:00,154.99,155.12,154.93,155.01,13606.0,149.1874,149.3125,149.1296,149.2066,13606.0
2020-01-21 15:30:00,155.03,155.15,154.85,155.15,20480.0,149.2259,149.3414,149.0526,149.3414,20480.0
2020-01-21 15:40:00,155.17,155.41,154.97,155.22,25711.0,149.3606,149.5916,149.1681,149.4088,25711.0
2020-01-21 15:50:00,155.15,155.42,154.99,155.22,88968.0,149.3414,149.6013,149.1874,149.4088,88968.0
2020-01-22 09:30:00,155.67,156.03,155.52,155.8,17492.0,149.8419,150.1884,149.6975,149.967,17492.0
2020-01-22 09:40:00,155.8,156.02,155.34,155.68,15883.0,149.967,150.1788,149.5243,149.8515,15883.0
2020-01-22 09:50:00,155.55,155.68,154.89,155.28,5767.0,149.7264,149.8515,149.0911,149.4665,5767.0
2020-01-22 10:00:00,155.27,155.52,154.67,154.81,7988.0,149.4569,149.6975,148.8793,149.0141,7988.0
2020-01-22 10:10:00,154.81,154.96,154.54,154.96,8454.0,149.0141,149.1585,148.7542,149.1585,8454.0
2020-01-22 10:20:00,154.99,155.52,154.98,155.25,7271.0,149.1874,149.6975,149.1777,149.4376,7271.0
2020-01-22 10:30:00,155.23,155.91,155.17,155.69,37289.0,149.4184,150.0729,149.3606,149.8612,37289.0
2020-01-22 10:40:00,155.67,155.69,155.25,155.54,14094.0,149.8419,149.8612,149.4376,149.7168,14094.0
2020-01-22 10:50:00,155.47,155.6,155.15,155.25,14778.0,149.6494,149.7745,149.3414,149.4376,14778.0
2020-01-22 11:00:00,155.26,155.58,155.23,155.43,10697.0,149.4473,149.7553,149.4184,149.6109,10697.0
2020-01-22 11:10:00,155.46,155.56,155.01,155.05,14715.0,149.6398,149.736,149.2066,149.2451,14715.0
2020-01-22 11:20:00,155.01,155.26,154.94,155.12,10983.0,149.2066,149.4473,149.1392,149.3125,10983.0
2020-01-22 11:30:00,155.17,155.64,155.15,155.51,9223.0,149.3606,149.813,149.3414,149.6879,9223.0
2020-01-22 11:40:00,155.53,155.65,155.42,155.54,6850.0,149.7071,149.8227,149.6013,149.7168,6850.0
2020-01-22 11:50:00,155.59,155.79,155.52,155.74,7636.0,149.7649,149.9574,149.6975,149.9093,7636.0
2020-01-22 12:00:00,155.69,155.84,155.56,155.81,7815.0,149.8612,150.0055,149.736,149.9767,7815.0
2020-01-22 12:10:00,155.81,155.95,155.67,155.8,27939.0,149.9767,150.1114,149.8419,149.967,27939.0
2020-01-22 12:20:00,155.83,156.11,155.78,156.0,36701.0,149.9959,150.2654,149.9478,150.1595,36701.0
2020-01-22 12:30:00,156.0,156.22,155.99,156.05,37746.0,150.1595,150.3713,150.1499,150.2077,37746.0
2020-01-22 12:40:00,156.05,156.12,155.97,156.05,7525.0,150.2077,150.2751,150.1307,150.2077,7525.0
2020-01-22 12:50:00,156.05,156.14,155.96,155.98,13168.0,150.2077,150.2943,150.121,150.1403,13168.0
2020-01-22 13:00:00,156.01,156.01,155.81,155.95,10870.0,150.1692,150.1692,149.9767,150.1114,10870.0
2020-01-22 13:10:00,155.94,156.16,155.93,156.11,16373.0,150.1018,150.3136,150.0922,150.2654,16373.0
2020-01-22 13:20:00,156.1,156.14,156.02,156.11,10034.0,150.2558,150.2943,150.1788,150.2654,10034.0
2020-01-22 13:30:00,156.11,156.21,156.04,156.17,15160.0,150.2654,150.3617,150.1981,150.3232,15160.0
2020-01-22 13:40:00,156.24,156.32,156.15,156.28,9415.0,150.3906,150.4676,150.3039,150.4291,9415.0
2020-01-22 13:50:00,156.3,156.45,156.21,156.22,13388.0,150.4483,150.5927,150.3617,150.3713,13388.0
2020-01-22 14:00:00,156.15,156.2,155.98,156.1,15088.0,150.3039,150.3521,150.1403,150.2558,15088.0
2020-01-22 14:10:00,156.14,156.14,156.0,156.04,11385.0,150.2943,150.2943,150.1595,150.1981,11385.0
2020-01-22 14:20:00,156.07,156.22,156.07,156.19,11105.0,150.2269,150.3713,150.2269,150.3424,11105.0
2020-01-22 14:30:00,156.16,156.18,156.0,156.02,10830.0,150.3136,150.3328,150.1595,150.1788,10830.0
2020-01-22 14:40:00,156.02,156.1,155.97,156.0,18064.0,150.1788,150.2558,150.1307,150.1595,18064.0
2020-01-22 14:50:00,156.01,156.09,156.0,156.06,11069.0,150.1692,150.2462,150.1595,150.2173,11069.0
2020-01-22 15:00:00,156.04,156.08,155.87,155.97,18940.0,150.1981,150.2366,150.0344,150.1307,18940.0
2020-01-22 15:10:00,156.0,156.0,155.7,155.78,13065.0,150.1595,150.1595,149.8708,149.9478,13065.0
2020-01-22 15:20:00,155.77,155.92,155.6,155.84,11487.0,149.9382,150.0825,149.7745,150.0055,11487.0
2020-01-22 15:30:00,155.84,156.01,155.83,156.0,27819.0,150.0055,150.1692,149.9959,150.1595,27819.0
2020-01-22 15:40:00,156.0,156.01,155.89,155.99,35610.0,150.1595,150.1692,150.0537,150.1499,35610.0
2020-01-22 15:50:00,156.08,156.31,155.7,155.8,120526.0,150.2366,150.4579,149.8708,149.967,120526.0
2020-01-23 09:30:00,155.17,155.17,152.54,153.59,32581.0,149.3606,149.3606,146.8291,147.8398,32581.0
2020-01-23 09:40:00,153.45,154.71,153.38,153.98,55140.0,147.705,148.9178,147.6376,148.2152,55140.0
2020-01-23 09:50:00,154.03,154.75,153.96,154.68,12924.0,148.2633,148.9563,148.1959,148.889,12924.0
2020-01-23 10:00:00,154.78,155.16,154.2,154.65,23302.0,148.9852,149.351,148.4269,148.8601,23302.0
2020-01-23 10:10:00,154.72,155.11,154.63,154.64,5801.0,148.9275,149.3029,148.8408,148.8505,5801.0
2020-01-23 10:20:00,154.61,155.0,154.54,154.99,8380.0,148.8216,149.197,148.7542,149.1874,8380.0
2020-01-23 10:30:00,154.95,155.07,154.47,154.82,17139.0,149.1489,149.2644,148.6868,149.0237,17139.0
2020-01-23 10:40:00,154.84,154.84,154.23,154.23,8922.0,149.043,149.043,148.4558,148.4558,8922.0
2020-01-23 10:50:00,154.11,154.49,154.11,154.21,12106.0,148.3403,148.7061,148.3403,148.4366,12106.0
2020-01-23 11:00:00,154.15,154.39,153.84,154.26,16491.0,148.3788,148.6098,148.0804,148.4847,16491.0
2020-01-23 11:10:00,154.22,154.3,153.95,154.0,20715.0,148.4462,148.5232,148.1863,148.2344,20715.0
2020-01-23 11:20:00,153.89,154.2,153.49,153.76,27902.0,148.1285,148.4269,147.7435,148.0034,27902.0
2020-01-23 11:30:00,153.71,154.52,153.71,154.34,14489.0,147.9553,148.735,147.9553,148.5617,14489.0
2020-01-23 11:40:00,154.4,154.73,154.26,154.54,39270.0,148.6195,148.9371,148.4847,148.7542,39270.0
2020-01-23 11:50:00,154.55,154.81,154.53,154.71,7334.0,148.7638,149.0141,148.7446,148.9178,7334.0
2020-01-23 12:00:00,154.71,154.88,154.59,154.77,20271.0,148.9178,149.0815,148.8023,148.9756,20271.0
2020-01-23 12:10:00,154.81,154.88,154.52,154.61,10322.0,149.0141,149.0815,148.735,148.8216,10322.0
2020-01-23 12:20:00,154.56,155.02,154.52,154.82,43701.0,148.7735,149.2162,148.735,149.0237,43701.0
2020-01-23 12:30:00,154.86,154.94,154.62,154.69,6432.0,149.0622,149.1392,148.8312,148.8986,6432.0
2020-01-23 12:40:00,154.61,154.75,154.54,154.54,9161.0,148.8216,148.9563,148.7542,148.7542,9161.0
2020-01-23 12:50:00,154.51,154.71,154.46,154.63,5190.0,148.7253,148.9178,148.6772,148.8408,5190.0
2020-01-23 13:00:00,154.58,154.75,154.54,154.67,13166.0,148.7927,148.9563,148.7542,148.8793,13166.0
2020-01-23 13:10:00,154.68,154.89,154.67,154.86,7851.0,148.889,149.0911,148.8793,149.0622,7851.0
2020-01-23 13:20:00,154.97,155.27,154.93,155.12,10905.0,149.1681,149.4569,149.1296,149.3125,10905.0
2020-01-23 13:30:00,155.12,155.34,155.1,155.26,8390.0,149.3125,149.5243,149.2932,149.4473,8390.0
2020-01-23 13:40:00,155.26,155.46,155.17,155.32,11573.0,149.4473,149.6398,149.3606,149.505,11573.0
2020-01-23 13:50:00,155.32,155.43,155.22,155.28,10643.0,149.505,149.6109,149.4088,149.4665,10643.0
2020-01-23 14:00:00,155.25,155.4,155.19,155.34,10068.0,149.4376,149.582,149.3799,149.5243,10068.0
2020-01-23 14:10:00,155.31,155.35,155.08,155.18,10651.0,149.4954,149.5339,149.274,149.3702,10651.0
2020-01-23 14:20:00,155.18,155.27,154.93,154.93,10200.0,149.3702,149.4569,149.1296,149.1296,10200.0
2020-01-23 14:30:00,154.97,155.14,154.94,154.95,10367.0,149.1681,149.3317,149.1392,149.1489,10367.0
2020-01-23 14:40:00,155.03,155.03,154.67,154.75,10120.0,149.2259,149.2259,148.8793,148.9563,10120.0
2020-01-23 14:50:00,154.73,154.93,154.73,154.84,9196.0,148.9371,149.1296,148.9371,149.043,9196.0
2020-01-23 15:00:00,154.84,155.14,154.69,155.14,31068.0,149.043,149.3317,148.8986,149.3317,31068.0
2020-01-23 15:10:00,155.07,155.08,154.69,154.78,9372.0,149.2644,149.274,148.8986,148.9852,9372.0
2020-01-23 15:20:00,154.77,155.1,154.73,155.02,9958.0,148.9756,149.2932,148.9371,149.2162,9958.0
2020-01-23 15:30:00,154.96,155.16,154.96,155.12,15890.0,149.1585,149.351,149.1585,149.3125,15890.0
2020-01-23 15:40:00,155.09,155.17,154.98,155.09,15816.0,149.2836,149.3606,149.1777,149.2836,15816.0
2020-01-23 15:50:00,155.06,155.2,154.8,155.12,72387.0,149.2547,149.3895,149.0045,149.3125,72387.0
2020-01-24 09:30:00,155.5,155.5,152.81,153.08,25266.0,149.6783,149.6783,147.089,147.3489,25266.0
2020-01-24 09:40:00,153.23,153.39,152.59,152.75,11684.0,147.4933,147.6473,146.8772,147.0312,11684.0
2020-01-24 09:50:00,152.88,153.19,152.6,152.69,27702.0,147.1564,147.4548,146.8868,146.9735,27702.0
2020-01-24 10:00:00,152.69,152.84,151.96,152.21,30406.0,146.9735,147.1179,146.2708,146.5114,30406.0
2020-01-24 10:10:00,152.21,152.69,151.62,151.63,19311.0,146.5114,146.9735,145.9435,145.9532,19311.0
2020-01-24 10:20:00,151.6,152.65,151.56,151.82,41784.0,145.9243,146.935,145.8858,146.136,41784.0
2020-01-24 10:30:00,151.75,152.29,151.48,151.79,31469.0,146.0687,146.5884,145.8088,146.1072,31469.0
2020-01-24 10:40:00,151.74,152.15,151.39,151.42,22597.0,146.059,146.4537,145.7221,145.751,22597.0
2020-01-24 10:50:00,151.41,151.78,151.28,151.48,17794.0,145.7414,146.0975,145.6163,145.8088,17794.0
2020-01-24 11:00:00,151.48,152.1,151.11,152.03,18421.0,145.8088,146.4056,145.4526,146.3382,18421.0
2020-01-24 11:10:00,152.2,152.36,150.86,151.09,13507.0,146.5018,146.6558,145.212,145.4334,13507.0
2020-01-24 11:20:00,151.06,151.07,150.32,150.41,21673.0,145.4045,145.4141,144.6922,144.7788,21673.0
2020-01-24 11:30:00,150.43,150.86,149.88,150.59,28177.0,144.7981,145.212,144.2687,144.9521,28177.0
2020-01-24 11:40:00,150.64,150.75,150.07,150.46,14581.0,145.0002,145.1061,144.4516,144.827,14581.0
2020-01-24 11:50:00,150.41,150.44,149.77,149.79,8922.0,144.7788,144.8077,144.1628,144.182,8922.0
2020-01-24 12:00:00,149.76,150.08,149.7,150.08,24044.0,144.1532,144.4612,144.0954,144.4612,24044.0
2020-01-24 12:10:00,150.06,150.27,149.56,149.79,19467.0,144.4419,144.6441,143.9607,144.182,19467.0
2020-01-24 12:20:00,149.83,150.28,149.81,150.12,12398.0,144.2205,144.6537,144.2013,144.4997,12398.0
2020-01-24 12:30:00,150.11,150.63,150.11,150.56,12090.0,144.4901,144.9906,144.4901,144.9232,12090.0
2020-01-24 12:40:00,150.56,151.09,150.56,151.02,14150.0,144.9232,145.4334,144.9232,145.366,14150.0
2020-01-24 12:50:00,151.08,151.08,150.72,150.97,5711.0,145.4237,145.4237,145.0772,145.3179,5711.0
2020-01-24 13:00:00,150.96,151.06,150.6,150.88,8099.0,145.3082,145.4045,144.9617,145.2312,8099.0
2020-01-24 13:10:00,150.92,150.96,150.41,150.7,9307.0,145.2697,145.3082,144.7788,145.058,9307.0
2020-01-24 13:20:00,150.66,151.12,150.66,150.83,9242.0,145.0195,145.4622,145.0195,145.1831,9242.0
2020-01-24 13:30:00,150.76,151.03,150.54,150.94,15409.0,145.1157,145.3756,144.904,145.289,15409.0
2020-01-24 13:40:00,150.89,151.0,150.59,150.66,8156.0,145.2409,145.3467,144.9521,145.0195,8156.0
2020-01-24 13:50:00,150.73,150.8,150.4,150.7,9654.0,145.0869,145.1542,144.7692,145.058,9654.0
2020-01-24 14:00:00,150.62,150.78,150.47,150.59,9247.0,144.981,145.135,144.8366,144.9521,9247.0
2020-01-24 14:10:00,150.61,150.74,150.38,150.74,9014.0,144.9713,145.0965,144.75,145.0965,9014.0
2020-01-24 14:20:00,150.67,151.03,150.58,150.82,14689.0,145.0291,145.3756,144.9425,145.1735,14689.0
2020-01-24 14:30:00,150.75,151.13,150.75,151.1,15109.0,145.1061,145.4719,145.1061,145.443,15109.0
2020-01-24 14:40:00,151.16,151.47,151.01,151.47,11459.0,145.5008,145.7991,145.3564,145.7991,11459.0
2020-01-24 14:50:00,151.52,152.29,151.48,152.26,50782.0,145.8473,146.5884,145.8088,146.5596,50782.0
2020-01-24 15:00:00,152.23,152.54,152.04,152.4,19190.0,146.5307,146.8291,146.3478,146.6943,19190.0
2020-01-24 15:10:00,152.4,152.59,152.26,152.5,16476.0,146.6943,146.8772,146.5596,146.7906,16476.0
2020-01-24 15:20:00,152.51,152.62,152.37,152.47,12259.0,146.8002,146.9061,146.6655,146.7617,12259.0
2020-01-24 15:30:00,152.46,152.56,152.16,152.16,17868.0,146.7521,146.8483,146.4633,146.4633,17868.0
2020-01-24 15:40:00,152.2,152.49,151.89,152.47,30906.0,146.5018,146.781,146.2034,146.7617,30906.0
2020-01-24 15:50:00,152.48,152.75,152.18,152.59,86200.0,146.7713,147.0312,146.4826,146.8772,86200.0
2020-01-27 09:30:00,149.94,150.74,149.07,149.73,41462.0,144.3264,145.0965,143.489,144.1243,41462.0
2020-01-27 09:40:00,149.73,150.49,149.24,150.14,15734.0,144.1243,144.8558,143.6526,144.5189,15734.0
2020-01-27 09:50:00,150.14,150.48,149.99,150.24,11353.0,144.5189,144.8462,144.3746,144.6152,11353.0
2020-01-27 10:00:00,150.14,150.2,148.84,148.92,18504.0,144.5189,144.5767,143.2676,143.3446,18504.0
2020-01-27 10:10:00,148.87,149.98,148.87,149.8,39598.0,143.2965,144.3649,143.2965,144.1917,39598.0
2020-01-27 10:20:00,149.78,150.48,149.54,150.42,10088.0,144.1724,144.8462,143.9414,144.7885,10088.0
2020-01-27 10:30:00,150.25,150.64,150.1,150.64,7766.0,144.6248,145.0002,144.4804,145.0002,7766.0
2020-01-27 10:40:00,150.47,150.65,150.32,150.65,4720.0,144.8366,145.0098,144.6922,145.0098,4720.0
2020-01-27 10:50:00,150.69,150.76,150.21,150.5,4000.0,145.0483,145.1157,144.5863,144.8655,4000.0
2020-01-27 11:00:00,150.47,150.84,150.47,150.58,8947.0,144.8366,145.1927,144.8366,144.9425,8947.0
2020-01-27 11:10:00,150.43,150.48,149.86,149.91,4140.0,144.7981,144.8462,144.2494,144.2976,4140.0
2020-01-27 11:20:00,149.83,150.06,149.73,149.86,5433.0,144.2205,144.4419,144.1243,144.2494,5433.0
2020-01-27 11:30:00,149.87,150.45,149.87,150.3,4100.0,144.259,144.8173,144.259,144.6729,4100.0
2020-01-27 11:40:00,150.29,150.29,150.05,150.12,8024.0,144.6633,144.6633,144.4323,144.4997,8024.0
2020-01-27 11:50:00,150.05,150.25,149.93,150.17,2900.0,144.4323,144.6248,144.3168,144.5478,2900.0
2020-01-27 12:00:00,149.96,150.02,149.83,149.95,6742.0,144.3457,144.4034,144.2205,144.3361,6742.0
2020-01-27 12:10:00,149.87,149.93,149.71,149.91,2621.0,144.259,144.3168,144.105,144.2976,2621.0
2020-01-27 12:20:00,149.88,150.07,149.66,149.75,7322.0,144.2687,144.4516,144.0569,144.1435,7322.0
2020-01-27 12:30:00,149.76,149.91,149.69,149.79,3323.0,144.1532,144.2976,144.0858,144.182,3323.0
2020-01-27 12:40:00,149.8,150.15,149.8,150.05,4441.0,144.1917,144.5286,144.1917,144.4323,4441.0
2020-01-27 12:50:00,150.04,150.12,149.7,149.82,4256.0,144.4227,144.4997,144.0954,144.2109,4256.0
2020-01-27 13:00:00,149.78,149.97,149.77,149.82,2750.0,144.1724,144.3553,144.1628,144.2109,2750.0
2020-01-27 13:10:00,149.7,149.81,149.66,149.68,5097.0,144.0954,144.2013,144.0569,144.0762,5097.0
2020-01-27 13:20:00,149.68,149.77,149.46,149.46,5055.0,144.0762,144.1628,143.8644,143.8644,5055.0
2020-01-27 13:30:00,149.49,149.89,149.49,149.83,6039.0,143.8933,144.2783,143.8933,144.2205,6039.0
2020-01-27 13:40:00,149.85,149.85,149.6,149.69,4511.0,144.2398,144.2398,143.9992,144.0858,4511.0
2020-01-27 13:50:00,149.72,149.72,149.46,149.56,4884.0,144.1147,144.1147,143.8644,143.9607,4884.0
2020-01-27 14:00:00,149.54,149.65,149.34,149.53,5767.0,143.9414,144.0473,143.7489,143.9318,5767.0
2020-01-27 14:10:00,149.56,150.17,149.56,150.17,13225.0,143.9607,144.5478,143.9607,144.5478,13225.0
2020-01-27 14:20:00,150.18,150.38,149.98,150.32,8826.0,144.5574,144.75,144.3649,144.6922,8826.0
2020-01-27 14:30:00,150.32,150.61,150.31,150.61,7925.0,144.6922,144.9713,144.6826,144.9713,7925.0
2020-01-27 14:40:00,150.66,150.7,150.43,150.46,6777.0,145.0195,145.058,144.7981,144.827,6777.0
2020-01-27 14:50:00,150.44,150.79,150.28,150.79,12229.0,144.8077,145.1446,144.6537,145.1446,12229.0
2020-01-27 15:00:00,150.72,151.05,150.72,150.93,9421.0,145.0772,145.3949,145.0772,145.2794,9421.0
2020-01-27 15:10:00,150.91,151.1,150.75,151.1,7496.0,145.2601,145.443,145.1061,145.443,7496.0
2020-01-27 15:20:00,151.11,151.3,151.04,151.21,15199.0,145.4526,145.6355,145.3852,145.5489,15199.0
2020-01-27 15:30:00,151.19,151.19,150.92,151.09,15314.0,145.5296,145.5296,145.2697,145.4334,15314.0
2020-01-27 15:40:00,151.06,151.07,150.71,150.72,17502.0,145.4045,145.4141,145.0676,145.0772,17502.0
2020-01-27 15:50:00,150.63,150.87,150.56,150.56,62110.0,144.9906,145.2216,144.9232,144.9232,62110.0
2020-01-28 09:30:00,151.11,151.93,151.11,151.75,32608.0,145.4526,146.2419,145.4526,146.0687,32608.0
2020-01-28 09:40:00,151.49,151.83,151.07,151.55,16122.0,145.8184,146.1457,145.4141,145.8762,16122.0
2020-01-28 09:50:00,151.63,152.15,151.13,151.14,16143.0,145.9532,146.4537,145.4719,145.4815,16143.0
2020-01-28 10:00:00,151.24,151.83,150.81,151.83,10065.0,145.5778,146.1457,145.1639,146.1457,10065.0
2020-01-28 10:10:00,151.81,152.0,151.57,151.57,2380.0,146.1264,146.3093,145.8954,145.8954,2380.0
2020-01-28 10:20:00,151.71,152.1,151.68,151.94,4110.0,146.0302,146.4056,146.0013,146.2515,4110.0
2020-01-28 10:30:00,151.86,152.05,151.82,152.02,3879.0,146.1745,146.3574,146.136,146.3286,3879.0
2020-01-28 10:40:00,152.07,152.24,151.93,151.96,12845.0,146.3767,146.5403,146.2419,146.2708,12845.0
2020-01-28 10:50:00,152.06,152.44,152.04,152.34,7520.0,146.3671,146.7328,146.3478,146.6366,7520.0
2020-01-28 11:00:00,152.36,152.83,152.25,152.72,5751.0,146.6558,147.1082,146.5499,147.0023,5751.0
2020-01-28 11:10:00,152.69,153.1,152.63,152.92,8210.0,146.9735,147.3681,146.9157,147.1949,8210.0
2020-01-28 11:20:00,152.79,152.98,152.64,152.85,4211.0,147.0697,147.2526,146.9253,147.1275,4211.0
2020-01-28 11:30:00,152.8,152.93,152.53,152.85,10607.0,147.0794,147.2045,146.8195,147.1275,10607.0
2020-01-28 11:40:00,152.82,152.93,152.69,152.72,9589.0,147.0986,147.2045,146.9735,147.0023,9589.0
2020-01-28 11:50:00,152.72,153.32,152.63,153.24,13634.0,147.0023,147.5799,146.9157,147.5029,13634.0
2020-01-28 12:00:00,153.28,153.39,153.18,153.39,6356.0,147.5414,147.6473,147.4451,147.6473,6356.0
2020-01-28 12:10:00,153.41,153.54,153.38,153.41,7364.0,147.6665,147.7916,147.6376,147.6665,7364.0
2020-01-28 12:20:00,153.44,153.56,153.36,153.52,5040.0,147.6954,147.8109,147.6184,147.7724,5040.0
2020-01-28 12:30:00,153.51,153.51,153.14,153.14,6007.0,147.7628,147.7628,147.4066,147.4066,6007.0
2020-01-28 12:40:00,153.12,153.33,153.06,153.24,7026.0,147.3874,147.5895,147.3296,147.5029,7026.0
2020-01-28 12:50:00,153.24,153.28,153.04,153.13,5307.0,147.5029,147.5414,147.3104,147.397,5307.0
2020-01-28 13:00:00,153.09,153.12,152.85,152.86,3754.0,147.3585,147.3874,147.1275,147.1371,3754.0
2020-01-28 13:10:00,152.83,153.03,152.74,153.03,5036.0,147.1082,147.3007,147.0216,147.3007,5036.0
2020-01-28 13:20:00,153.01,153.12,152.91,153.04,6321.0,147.2815,147.3874,147.1852,147.3104,6321.0
2020-01-28 13:30:00,153.0,153.0,152.73,152.81,4624.0,147.2719,147.2719,147.012,147.089,4624.0
2020-01-28 13:40:00,152.77,152.78,152.57,152.65,4139.0,147.0505,147.0601,146.858,146.935,4139.0
2020-01-28 13:50:00,152.64,152.65,152.43,152.65,5327.0,146.9253,146.935,146.7232,146.935,5327.0
2020-01-28 14:00:00,152.68,152.94,152.66,152.66,5023.0,146.9638,147.2141,146.9446,146.9446,5023.0
2020-01-28 14:10:00,152.71,152.93,152.67,152.73,4855.0,146.9927,147.2045,146.9542,147.012,4855.0
2020-01-28 14:20:00,152.77,152.87,152.68,152.69,3855.0,147.0505,147.1467,146.9638,146.9735,3855.0
2020-01-28 14:30:00,152.64,153.0,152.63,152.92,4734.0,146.9253,147.2719,146.9157,147.1949,4734.0
2020-01-28 14:40:00,152.98,153.1,152.81,152.81,4925.0,147.2526,147.3681,147.089,147.089,4925.0
2020-01-28 14:50:00,152.81,152.85,152.47,152.54,5989.0,147.089,147.1275,146.7617,146.8291,5989.0
2020-01-28 15:00:00,152.57,152.59,152.4,152.45,9998.0,146.858,146.8772,146.6943,146.7425,9998.0
2020-01-28 15:10:00,152.45,152.69,152.45,152.56,5259.0,146.7425,146.9735,146.7425,146.8483,5259.0
2020-01-28 15:20:00,152.55,152.73,152.55,152.6,7548.0,146.8387,147.012,146.8387,146.8868,7548.0
2020-01-28 15:30:00,152.58,152.6,152.31,152.31,10934.0,146.8676,146.8868,146.6077,146.6077,10934.0
2020-01-28 15:40:00,152.28,152.45,152.28,152.4,12791.0,146.5788,146.7425,146.5788,146.6943,12791.0
2020-01-28 15:50:00,152.35,152.44,152.05,152.05,49311.0,146.6462,146.7328,146.3574,146.3574,49311.0
2020-01-29 09:30:00,152.32,152.8,151.12,152.19,34887.0,146.6173,147.0794,145.4622,146.4922,34887.0
2020-01-29 09:40:00,152.13,152.87,151.82,151.82,20533.0,146.4344,147.1467,146.136,146.136,20533.0
2020-01-29 09:50:00,151.84,152.02,150.56,150.67,25292.0,146.1553,146.3286,144.9232,145.0291,25292.0
2020-01-29 10:00:00,150.72,150.72,149.66,150.03,33159.0,145.0772,145.0772,144.0569,144.4131,33159.0
2020-01-29 10:10:00,150.04,150.65,149.65,150.18,21644.0,144.4227,145.0098,144.0473,144.5574,21644.0
2020-01-29 10:20:00,150.23,150.87,150.03,150.61,34899.0,144.6056,145.2216,144.4131,144.9713,34899.0
2020-01-29 10:30:00,150.75,150.89,150.51,150.69,11991.0,145.1061,145.2409,144.8751,145.0483,11991.0
2020-01-29 10:40:00,150.63,150.81,150.54,150.76,13551.0,144.9906,145.1639,144.904,145.1157,13551.0
2020-01-29 10:50:00,150.81,151.06,150.66,150.88,12717.0,145.1639,145.4045,145.0195,145.2312,12717.0
2020-01-29 11:00:00,150.92,151.33,150.92,151.08,13501.0,145.2697,145.6644,145.2697,145.4237,13501.0
2020-01-29 11:10:00,150.97,151.2,150.97,151.09,6391.0,145.3179,145.5393,145.3179,145.4334,6391.0
2020-01-29 11:20:00,151.05,151.4,151.0,151.4,8945.0,145.3949,145.7318,145.3467,145.7318,8945.0
2020-01-29 11:30:00,151.35,151.58,151.17,151.58,7939.0,145.6836,145.905,145.5104,145.905,7939.0
2020-01-29 11:40:00,151.62,151.64,151.39,151.57,15062.0,145.9435,145.9628,145.7221,145.8954,15062.0
2020-01-29 11:50:00,151.53,151.53,151.21,151.21,7588.0,145.8569,145.8569,145.5489,145.5489,7588.0
2020-01-29 12:00:00,151.18,151.28,151.13,151.15,6057.0,145.52,145.6163,145.4719,145.4911,6057.0
2020-01-29 12:10:00,151.1,151.18,150.97,150.98,5538.0,145.443,145.52,145.3179,145.3275,5538.0
2020-01-29 12:20:00,150.94,151.05,150.93,151.04,3649.0,145.289,145.3949,145.2794,145.3852,3649.0
2020-01-29 12:30:00,151.05,151.13,150.97,150.98,6108.0,145.3949,145.4719,145.3179,145.3275,6108.0
2020-01-29 12:40:00,150.96,151.1,150.92,151.03,5409.0,145.3082,145.443,145.2697,145.3756,5409.0
2020-01-29 12:50:00,151.03,151.05,150.79,150.88,9554.0,145.3756,145.3949,145.1446,145.2312,9554.0
2020-01-29 13:00:00,150.91,151.11,150.84,150.84,11827.0,145.2601,145.4526,145.1927,145.1927,11827.0
2020-01-29 13:10:00,150.89,151.18,150.88,151.16,21731.0,145.2409,145.52,145.2312,145.5008,21731.0
2020-01-29 13:20:00,151.18,151.18,150.93,151.03,10298.0,145.52,145.52,145.2794,145.3756,10298.0
2020-01-29 13:30:00,151.05,151.35,151.0,151.16,12110.0,145.3949,145.6836,145.3467,145.5008,12110.0
2020-01-29 13:40:00,151.21,151.21,150.96,151.03,21118.0,145.5489,145.5489,145.3082,145.3756,21118.0
2020-01-29 13:50:00,151.03,151.03,150.8,150.91,8536.0,145.3756,145.3756,145.1542,145.2601,8536.0
2020-01-29 14:00:00,150.93,151.17,150.83,150.87,11602.0,145.2794,145.5104,145.1831,145.2216,11602.0
2020-01-29 14:10:00,150.82,150.83,150.62,150.66,8555.0,145.1735,145.1831,144.981,145.0195,8555.0
2020-01-29 14:20:00,150.64,151.01,150.52,150.94,20531.0,145.0002,145.3564,144.8847,145.289,20531.0
2020-01-29 14:30:00,150.94,150.95,150.8,150.81,8949.0,145.289,145.2986,145.1542,145.1639,8949.0
2020-01-29 14:40:00,150.79,150.79,150.58,150.65,6915.0,145.1446,145.1446,144.9425,145.0098,6915.0
2020-01-29 14:50:00,150.64,150.69,150.47,150.56,11631.0,145.0002,145.0483,144.8366,144.9232,11631.0
2020-01-29 15:00:00,150.58,150.59,150.29,150.42,23352.0,144.9425,144.9521,144.6633,144.7885,23352.0
2020-01-29 15:10:00,150.4,150.41,149.96,150.0,27835.0,144.7692,144.7788,144.3457,144.3842,27835.0
2020-01-29 15:20:00,149.99,150.31,149.88,150.22,27716.0,144.3746,144.6826,144.2687,144.5959,27716.0
2020-01-29 15:30:00,150.19,150.21,149.85,149.89,35684.0,144.5671,144.5863,144.2398,144.2783,35684.0
2020-01-29 15:40:00,149.91,149.93,149.53,149.72,54597.0,144.2976,144.3168,143.9318,144.1147,54597.0
2020-01-29 15:50:00,149.74,149.82,149.27,149.33,120761.0,144.1339,144.2109,143.6815,143.7393,120761.0
2020-01-30 09:30:00,148.5,149.59,148.01,149.36,41141.0,142.9403,143.9895,142.4687,143.7681,41141.0
2020-01-30 09:40:00,149.28,149.6,149.0,149.12,25108.0,143.6911,143.9992,143.4216,143.5371,25108.0
2020-01-30 09:50:00,149.11,149.11,147.97,148.33,17063.0,143.5275,143.5275,142.4302,142.7767,17063.0
2020-01-30 10:00:00,148.11,148.89,148.01,148.89,11675.0,142.5649,143.3157,142.4687,143.3157,11675.0
2020-01-30 10:10:00,148.89,149.03,148.09,148.09,10644.0,143.3157,143.4505,142.5457,142.5457,10644.0
2020-01-30 10:20:00,148.18,148.19,147.66,147.74,12892.0,142.6323,142.6419,142.1318,142.2088,12892.0
2020-01-30 10:30:00,147.89,147.9,147.48,147.48,25681.0,142.3532,142.3628,141.9585,141.9585,25681.0
2020-01-30 10:40:00,147.6,147.61,147.01,147.48,9851.0,142.074,142.0837,141.5061,141.9585,9851.0
2020-01-30 10:50:00,147.52,147.52,146.64,146.9,8751.0,141.997,141.997,141.15,141.4002,8751.0
2020-01-30 11:00:00,146.91,147.18,146.84,146.93,11991.0,141.4099,141.6698,141.3425,141.4291,11991.0
2020-01-30 11:10:00,146.93,147.26,146.54,146.98,13811.0,141.4291,141.7468,141.0537,141.4772,13811.0
2020-01-30 11:20:00,146.86,146.89,146.6,146.73,9300.0,141.3617,141.3906,141.1115,141.2366,9300.0
2020-01-30 11:30:00,146.72,146.8,146.41,146.64,10752.0,141.227,141.304,140.9286,141.15,10752.0
2020-01-30 11:40:00,146.62,146.8,146.5,146.75,17068.0,141.1307,141.304,141.0152,141.2559,17068.0
2020-01-30 11:50:00,146.77,146.82,146.54,146.54,29834.0,141.2751,141.3232,141.0537,141.0537,29834.0
2020-01-30 12:00:00,146.57,146.62,146.05,146.11,15516.0,141.0826,141.1307,140.5821,140.6398,15516.0
2020-01-30 12:10:00,146.16,146.27,145.74,145.98,10217.0,140.6879,140.7938,140.2837,140.5147,10217.0
2020-01-30 12:20:00,145.94,146.22,145.77,146.02,13260.0,140.4762,140.7457,140.3125,140.5532,13260.0
2020-01-30 12:30:00,146.06,146.12,145.46,145.49,16644.0,140.5917,140.6494,140.0142,140.043,16644.0
2020-01-30 12:40:00,145.52,145.6,145.19,145.22,11417.0,140.0719,140.1489,139.7543,139.7831,11417.0
2020-01-30 12:50:00,145.24,145.59,145.24,145.52,23544.0,139.8024,140.1393,139.8024,140.0719,23544.0
2020-01-30 13:00:00,145.45,145.56,145.25,145.25,12791.0,140.0045,140.1104,139.812,139.812,12791.0
2020-01-30 13:10:00,145.26,145.5,145.21,145.21,23101.0,139.8216,140.0527,139.7735,139.7735,23101.0
2020-01-30 13:20:00,145.13,145.23,145.0,145.0,13300.0,139.6965,139.7928,139.5714,139.5714,13300.0
2020-01-30 13:30:00,144.94,145.22,144.9,145.05,9273.0,139.5136,139.7831,139.4751,139.6195,9273.0
2020-01-30 13:40:00,145.1,145.37,144.74,145.36,40671.0,139.6676,139.9275,139.3211,139.9179,40671.0
2020-01-30 13:50:00,145.36,145.5,145.24,145.28,20159.0,139.9179,140.0527,139.8024,139.8409,20159.0
2020-01-30 14:00:00,145.32,145.49,145.09,145.47,9751.0,139.8794,140.043,139.658,140.0238,9751.0
2020-01-30 14:10:00,145.5,145.51,145.21,145.27,14567.0,140.0527,140.0623,139.7735,139.8313,14567.0
2020-01-30 14:20:00,145.23,145.51,145.23,145.45,9783.0,139.7928,140.0623,139.7928,140.0045,9783.0
2020-01-30 14:30:00,145.42,145.43,145.13,145.29,9700.0,139.9757,139.9853,139.6965,139.8505,9700.0
2020-01-30 14:40:00,145.3,145.83,145.2,145.63,26330.0,139.8601,140.3703,139.7639,140.1778,26330.0
2020-01-30 14:50:00,145.76,145.87,145.41,145.73,19679.0,140.3029,140.4088,139.966,140.274,19679.0
2020-01-30 15:00:00,145.73,146.38,145.73,146.19,18616.0,140.274,140.8997,140.274,140.7168,18616.0
2020-01-30 15:10:00,146.24,146.68,146.2,146.61,13699.0,140.765,141.1885,140.7264,141.1211,13699.0
2020-01-30 15:20:00,146.61,146.88,146.56,146.86,10534.0,141.1211,141.381,141.073,141.3617,10534.0
2020-01-30 15:30:00,146.89,147.19,146.85,147.19,11653.0,141.3906,141.6794,141.3521,141.6794,11653.0
2020-01-30 15:40:00,147.22,147.63,147.19,147.29,34496.0,141.7083,142.1029,141.6794,141.7756,34496.0
2020-01-30 15:50:00,147.25,147.35,146.92,147.17,147253.0,141.7371,141.8334,141.4195,141.6601,147253.0
2020-01-31 09:30:00,146.87,147.12,146.12,146.8,29010.0,141.3714,141.612,140.6494,141.304,29010.0
2020-01-31 09:40:00,146.7,146.76,145.83,146.08,19647.0,141.2077,141.2655,140.3703,140.6109,19647.0
2020-01-31 09:50:00,146.12,146.21,145.77,146.03,15928.0,140.6494,140.7361,140.3125,140.5628,15928.0
2020-01-31 10:00:00,146.03,146.34,145.36,145.73,28611.0,140.5628,140.8612,139.9179,140.274,28611.0
2020-01-31 10:10:00,145.73,145.9,145.25,145.41,10420.0,140.274,140.4377,139.812,139.966,10420.0
2020-01-31 10:20:00,145.36,145.7,145.05,145.13,14554.0,139.9179,140.2452,139.6195,139.6965,14554.0
2020-01-31 10:30:00,145.05,145.23,144.89,144.89,10692.0,139.6195,139.7928,139.4655,139.4655,10692.0
2020-01-31 10:40:00,144.81,144.98,144.32,144.38,10640.0,139.3885,139.5521,138.9168,138.9746,10640.0
2020-01-31 10:50:00,144.37,144.39,143.91,143.99,15006.0,138.965,138.9842,138.5222,138.5992,15006.0
2020-01-31 11:00:00,143.99,144.28,143.96,144.22,17098.0,138.5992,138.8783,138.5703,138.8206,17098.0
2020-01-31 11:10:00,144.3,144.43,143.79,143.9,21246.0,138.8976,139.0227,138.4067,138.5126,21246.0
2020-01-31 11:20:00,143.84,144.09,143.61,143.69,12740.0,138.4548,138.6954,138.2334,138.3104,12740.0
2020-01-31 11:30:00,143.77,144.18,143.65,143.8,15118.0,138.3874,138.7821,138.2719,138.4163,15118.0
2020-01-31 11:40:00,143.94,144.39,143.7,144.23,8835.0,138.5511,138.9842,138.32,138.8302,8835.0
2020-01-31 11:50:00,144.26,144.4,144.11,144.4,8277.0,138.8591,138.9938,138.7147,138.9938,8277.0
2020-01-31 12:00:00,144.35,144.35,143.86,143.87,7762.0,138.9457,138.9457,138.4741,138.4837,7762.0
2020-01-31 12:10:00,143.83,143.92,143.58,143.78,11400.0,138.4452,138.5318,138.2045,138.3971,11400.0
2020-01-31 12:20:00,143.77,143.91,143.6,143.76,9842.0,138.3874,138.5222,138.2238,138.3778,9842.0
2020-01-31 12:30:00,143.72,143.72,143.26,143.26,10150.0,138.3393,138.3393,137.8965,137.8965,10150.0
2020-01-31 12:40:00,143.25,143.73,143.2,143.57,9498.0,137.8869,138.3489,137.8388,138.1949,9498.0
2020-01-31 12:50:00,143.51,143.91,143.33,143.64,8648.0,138.1372,138.5222,137.9639,138.2623,8648.0
2020-01-31 13:00:00,143.64,144.11,143.61,143.62,7978.0,138.2623,138.7147,138.2334,138.243,7978.0
2020-01-31 13:10:00,143.62,143.74,143.47,143.54,11832.0,138.243,138.3585,138.0987,138.166,11832.0
2020-01-31 13:20:00,143.41,143.65,143.27,143.46,9830.0,138.0409,138.2719,137.9061,138.089,9830.0
2020-01-31 13:30:00,143.43,143.48,142.95,142.95,18654.0,138.0602,138.1083,137.5981,137.5981,18654.0
2020-01-31 13:40:00,143.02,143.09,142.88,143.02,19545.0,137.6655,137.7329,137.5307,137.6655,19545.0
2020-01-31 13:50:00,142.95,143.12,142.76,142.9,19512.0,137.5981,137.7618,137.4152,137.55,19512.0
2020-01-31 14:00:00,142.95,143.17,142.84,142.88,21791.0,137.5981,137.8099,137.4922,137.5307,21791.0
2020-01-31 14:10:00,142.89,142.96,142.56,142.69,15627.0,137.5404,137.6078,137.2227,137.3479,15627.0
2020-01-31 14:20:00,142.67,142.89,142.51,142.75,25506.0,137.3286,137.5404,137.1746,137.4056,25506.0
2020-01-31 14:30:00,142.72,143.08,142.68,143.01,50256.0,137.3767,137.7233,137.3382,137.6559,50256.0
2020-01-31 14:40:00,143.09,143.11,142.55,142.65,18117.0,137.7329,137.7521,137.2131,137.3094,18117.0
2020-01-31 14:50:00,142.64,142.86,142.6,142.65,20905.0,137.2997,137.5115,137.2612,137.3094,20905.0
2020-01-31 15:00:00,142.68,142.78,142.47,142.51,23545.0,137.3382,137.4345,137.1361,137.1746,23545.0
2020-01-31 15:10:00,142.54,142.55,141.99,142.18,31122.0,137.2035,137.2131,136.6741,136.857,31122.0
2020-01-31 15:20:00,142.17,142.36,141.93,141.94,27448.0,136.8473,137.0302,136.6163,136.6259,27448.0
2020-01-31 15:30:00,141.92,142.36,141.91,142.24,41860.0,136.6067,137.0302,136.5971,136.9147,41860.0
2020-01-31 15:40:00,142.2,142.6,141.97,142.34,26785.0,136.8762,137.2612,136.6548,137.011,26785.0
2020-01-31 15:50:00,142.35,142.87,142.35,142.63,95783.0,137.0206,137.5211,137.0206,137.2901,95783.0
2020-02-03 09:30:00,143.03,143.86,143.03,143.19,44782.0,137.6751,138.4741,137.6751,137.8291,44782.0
2020-02-03 09:40:00,143.13,143.97,142.9,143.97,28557.0,137.7714,138.5799,137.55,138.5799,28557.0
2020-02-03 09:50:00,144.08,144.76,143.77,144.47,24598.0,138.6858,139.3404,138.3874,139.0612,24598.0
2020-02-03 10:00:00,144.54,145.61,144.51,145.4,39025.0,139.1286,140.1585,139.0997,139.9564,39025.0
2020-02-03 10:10:00,145.29,145.54,145.02,145.17,17108.0,139.8505,140.0912,139.5906,139.735,17108.0
2020-02-03 10:20:00,145.19,145.31,144.87,145.25,11311.0,139.7543,139.8698,139.4462,139.812,11311.0
2020-02-03 10:30:00,145.24,145.25,144.92,144.97,15753.0,139.8024,139.812,139.4944,139.5425,15753.0
2020-02-03 10:40:00,145.01,145.02,144.13,144.22,22351.0,139.581,139.5906,138.7339,138.8206,22351.0
2020-02-03 10:50:00,144.27,144.32,143.81,144.06,19640.0,138.8687,138.9168,138.4259,138.6666,19640.0
2020-02-03 11:00:00,144.0,144.14,143.89,143.89,15703.0,138.6088,138.7436,138.5029,138.5029,15703.0
2020-02-03 11:10:00,143.89,144.11,143.43,143.49,14680.0,138.5029,138.7147,138.0602,138.1179,14680.0
2020-02-03 11:20:00,143.5,143.99,143.5,143.64,14939.0,138.1275,138.5992,138.1275,138.2623,14939.0
2020-02-03 11:30:00,143.69,143.96,143.61,143.72,10277.0,138.3104,138.5703,138.2334,138.3393,10277.0
2020-02-03 11:40:00,143.66,143.72,143.14,143.15,8293.0,138.2815,138.3393,137.781,137.7906,8293.0
2020-02-03 11:50:00,143.19,143.58,143.07,143.52,17021.0,137.8291,138.2045,137.7136,138.1468,17021.0
2020-02-03 12:00:00,143.52,143.92,143.47,143.53,13435.0,138.1468,138.5318,138.0987,138.1564,13435.0
2020-02-03 12:10:00,143.51,144.0,143.37,143.96,9119.0,138.1372,138.6088,138.0024,138.5703,9119.0
2020-02-03 12:20:00,143.96,144.16,143.65,143.69,10619.0,138.5703,138.7628,138.2719,138.3104,10619.0
2020-02-03 12:30:00,143.61,143.66,143.5,143.63,4911.0,138.2334,138.2815,138.1275,138.2527,4911.0
2020-02-03 12:40:00,143.67,143.95,143.65,143.87,7673.0,138.2912,138.5607,138.2719,138.4837,7673.0
2020-02-03 12:50:00,143.95,143.97,143.83,143.89,5088.0,138.5607,138.5799,138.4452,138.5029,5088.0
2020-02-03 13:00:00,143.9,144.03,143.66,143.68,10123.0,138.5126,138.6377,138.2815,138.3008,10123.0
2020-02-03 13:10:00,143.7,143.72,143.32,143.55,7609.0,138.32,138.3393,137.9543,138.1757,7609.0
2020-02-03 13:20:00,143.52,143.76,143.39,143.4,8101.0,138.1468,138.3778,138.0217,138.0313,8101.0
2020-02-03 13:30:00,143.37,143.75,143.32,143.63,9426.0,138.0024,138.3682,137.9543,138.2527,9426.0
2020-02-03 13:40:00,143.7,143.7,143.45,143.61,8129.0,138.32,138.32,138.0794,138.2334,8129.0
2020-02-03 13:50:00,143.57,143.6,143.39,143.43,9718.0,138.1949,138.2238,138.0217,138.0602,9718.0
2020-02-03 14:00:00,143.4,143.8,143.36,143.7,12951.0,138.0313,138.4163,137.9928,138.32,12951.0
2020-02-03 14:10:00,143.62,143.62,143.36,143.55,8474.0,138.243,138.243,137.9928,138.1757,8474.0
2020-02-03 14:20:00,143.5,143.6,143.3,143.36,9263.0,138.1275,138.2238,137.935,137.9928,9263.0
2020-02-03 14:30:00,143.36,143.4,143.03,143.1,19798.0,137.9928,138.0313,137.6751,137.7425,19798.0
2020-02-03 14:40:00,143.07,143.23,143.03,143.23,12596.0,137.7136,137.8676,137.6751,137.8676,12596.0
2020-02-03 14:50:00,143.2,143.22,142.84,142.84,30483.0,137.8388,137.858,137.4922,137.4922,30483.0
2020-02-03 15:00:00,142.84,143.61,142.84,143.55,21649.0,137.4922,138.2334,137.4922,138.1757,21649.0
2020-02-03 15:10:00,143.51,143.55,143.28,143.38,19203.0,138.1372,138.1757,137.9158,138.012,19203.0
2020-02-03 15:20:00,143.37,143.5,143.27,143.44,19962.0,138.0024,138.1275,137.9061,138.0698,19962.0
2020-02-03 15:30:00,143.47,143.69,143.47,143.62,22053.0,138.0987,138.3104,138.0987,138.243,22053.0
2020-02-03 15:40:00,143.62,143.65,143.32,143.33,24479.0,138.243,138.2719,137.9543,137.9639,24479.0
2020-02-03 15:50:00,143.32,144.03,143.28,143.83,133636.0,137.9543,138.6377,137.9158,138.4452,133636.0
2020-02-04 09:30:00,148.01,152.8,147.75,150.43,144418.0,142.4687,147.0794,142.2184,144.7981,144418.0
2020-02-04 09:40:00,150.86,151.12,148.76,149.13,60152.0,145.212,145.4622,143.1906,143.5468,60152.0
2020-02-04 09:50:00,149.13,150.54,149.13,150.47,75540.0,143.5468,144.904,143.5468,144.8366,75540.0
2020-02-04 10:00:00,150.27,150.77,149.61,150.0,58845.0,144.6441,145.1254,144.0088,144.3842,58845.0
2020-02-04 10:10:00,150.09,150.41,148.24,149.03,56018.0,144.4708,144.7788,142.6901,143.4505,56018.0
2020-02-04 10:20:00,149.02,149.88,149.02,149.54,41009.0,143.4409,144.2687,143.4409,143.9414,41009.0
2020-02-04 10:30:00,149.6,149.68,148.78,149.35,28701.0,143.9992,144.0762,143.2099,143.7585,28701.0
2020-02-04 10:40:00,149.39,149.39,148.81,148.87,30900.0,143.797,143.797,143.2387,143.2965,30900.0
2020-02-04 10:50:00,148.94,150.32,148.81,150.32,48443.0,143.3639,144.6922,143.2387,144.6922,48443.0
2020-02-04 11:00:00,150.18,150.77,149.28,149.39,22468.0,144.5574,145.1254,143.6911,143.797,22468.0
2020-02-04 11:10:00,149.34,149.66,148.75,148.94,17455.0,143.7489,144.0569,143.181,143.3639,17455.0
2020-02-04 11:20:00,148.86,149.77,148.75,149.12,34600.0,143.2869,144.1628,143.181,143.5371,34600.0
2020-02-04 11:30:00,149.22,149.92,149.0,149.73,35980.0,143.6334,144.3072,143.4216,144.1243,35980.0
2020-02-04 11:40:00,149.71,150.2,149.46,150.2,63357.0,144.105,144.5767,143.8644,144.5767,63357.0
2020-02-04 11:50:00,150.11,150.11,149.04,149.27,81944.0,144.4901,144.4901,143.4601,143.6815,81944.0
2020-02-04 12:00:00,149.36,149.58,149.08,149.29,26012.0,143.7681,143.9799,143.4986,143.7008,26012.0
2020-02-04 12:10:00,149.21,150.0,149.2,149.7,40663.0,143.6238,144.3842,143.6141,144.0954,40663.0
2020-02-04 12:20:00,149.7,149.78,149.09,149.32,32554.0,144.0954,144.1724,143.5083,143.7296,32554.0
2020-02-04 12:30:00,149.37,149.74,149.09,149.36,23043.0,143.7778,144.1339,143.5083,143.7681,23043.0
2020-02-04 12:40:00,149.37,150.31,149.37,150.23,13717.0,143.7778,144.6826,143.7778,144.6056,13717.0
2020-02-04 12:50:00,150.3,150.77,149.92,149.99,13845.0,144.6729,145.1254,144.3072,144.3746,13845.0
2020-02-04 13:00:00,149.95,150.31,149.85,149.88,11506.0,144.3361,144.6826,144.2398,144.2687,11506.0
2020-02-04 13:10:00,149.91,150.35,149.9,149.99,13598.0,144.2976,144.7211,144.2879,144.3746,13598.0
2020-02-04 13:20:00,149.93,150.21,149.84,149.97,10558.0,144.3168,144.5863,144.2302,144.3553,10558.0
2020-02-04 13:30:00,149.98,150.19,149.61,150.16,14076.0,144.3649,144.5671,144.0088,144.5382,14076.0
2020-02-04 13:40:00,150.24,150.56,149.83,149.97,10798.0,144.6152,144.9232,144.2205,144.3553,10798.0
2020-02-04 13:50:00,149.92,149.99,149.54,149.8,20263.0,144.3072,144.3746,143.9414,144.1917,20263.0
2020-02-04 14:00:00,149.8,149.8,149.26,149.34,13355.0,144.1917,144.1917,143.6719,143.7489,13355.0
2020-02-04 14:10:00,149.25,149.51,149.08,149.32,25481.0,143.6623,143.9125,143.4986,143.7296,25481.0
2020-02-04 14:20:00,149.4,150.17,149.37,149.83,18375.0,143.8066,144.5478,143.7778,144.2205,18375.0
2020-02-04 14:30:00,149.75,150.21,149.69,150.02,13949.0,144.1435,144.5863,144.0858,144.4034,13949.0
2020-02-04 14:40:00,149.94,150.53,149.92,150.34,17147.0,144.3264,144.8943,144.3072,144.7115,17147.0
2020-02-04 14:50:00,150.34,150.43,149.62,149.92,17489.0,144.7115,144.7981,144.0184,144.3072,17489.0
2020-02-04 15:00:00,149.93,150.05,149.64,149.64,26745.0,144.3168,144.4323,144.0377,144.0377,26745.0
2020-02-04 15:10:00,149.66,150.04,149.66,150.0,24363.0,144.0569,144.4227,144.0569,144.3842,24363.0
2020-02-04 15:20:00,149.97,150.04,149.79,150.01,28787.0,144.3553,144.4227,144.182,144.3938,28787.0
2020-02-04 15:30:00,149.94,150.4,149.84,150.19,40297.0,144.3264,144.7692,144.2302,144.5671,40297.0
2020-02-04 15:40:00,150.21,150.21,149.77,149.89,34855.0,144.5863,144.5863,144.1628,144.2783,34855.0
2020-02-04 15:50:00,149.91,150.11,149.14,149.33,204989.0,144.2976,144.4901,143.5564,143.7393,204989.0
2020-02-05 09:30:00,150.01,154.09,149.73,154.09,51997.0,144.3938,148.3211,144.1243,148.3211,51997.0
2020-02-05 09:40:00,153.93,155.13,152.82,155.0,41936.0,148.167,149.3221,147.0986,149.197,41936.0
2020-02-05 09:50:00,155.04,156.12,154.5,155.37,64988.0,149.2355,150.2751,148.7157,149.5531,64988.0
2020-02-05 10:00:00,155.3,156.12,154.82,154.86,46782.0,149.4858,150.2751,149.0237,149.0622,46782.0
2020-02-05 10:10:00,154.98,155.06,153.85,154.35,71441.0,149.1777,149.2547,148.09,148.5713,71441.0
2020-02-05 10:20:00,154.34,155.12,153.76,153.94,75577.0,148.5617,149.3125,148.0034,148.1767,75577.0
2020-02-05 10:30:00,153.8,154.18,153.39,153.72,21367.0,148.0419,148.4077,147.6473,147.9649,21367.0
2020-02-05 10:40:00,153.72,154.94,153.6,154.74,21147.0,147.9649,149.1392,147.8494,148.9467,21147.0
2020-02-05 10:50:00,154.65,154.85,153.92,154.01,21606.0,148.8601,149.0526,148.1574,148.2441,21606.0
2020-02-05 11:00:00,154.12,154.54,153.8,154.52,23049.0,148.3499,148.7542,148.0419,148.735,23049.0
2020-02-05 11:10:00,154.43,154.7,154.07,154.46,24169.0,148.6483,148.9082,148.3018,148.6772,24169.0
2020-02-05 11:20:00,154.43,154.9,154.43,154.82,19000.0,148.6483,149.1007,148.6483,149.0237,19000.0
2020-02-05 11:30:00,154.78,154.8,154.33,154.72,15531.0,148.9852,149.0045,148.5521,148.9275,15531.0
2020-02-05 11:40:00,154.7,155.07,154.55,155.01,23605.0,148.9082,149.2644,148.7638,149.2066,23605.0
2020-02-05 11:50:00,154.89,154.95,154.21,154.45,16712.0,149.0911,149.1489,148.4366,148.6676,16712.0
2020-02-05 12:00:00,154.5,154.63,153.85,154.56,31814.0,148.7157,148.8408,148.09,148.7735,31814.0
2020-02-05 12:10:00,154.5,154.87,154.49,154.68,22261.0,148.7157,149.0719,148.7061,148.889,22261.0
2020-02-05 12:20:00,154.62,154.64,153.92,154.06,47990.0,148.8312,148.8505,148.1574,148.2922,47990.0
2020-02-05 12:30:00,154.12,154.41,154.02,154.25,30760.0,148.3499,148.6291,148.2537,148.4751,30760.0
2020-02-05 12:40:00,154.23,154.26,153.74,153.84,11534.0,148.4558,148.4847,147.9842,148.0804,11534.0
2020-02-05 12:50:00,153.81,153.87,153.35,153.53,9178.0,148.0515,148.1093,147.6088,147.782,9178.0
2020-02-05 13:00:00,153.5,153.65,153.1,153.19,29757.0,147.7531,147.8975,147.3681,147.4548,29757.0
2020-02-05 13:10:00,153.13,153.57,153.05,153.52,15595.0,147.397,147.8205,147.32,147.7724,15595.0
2020-02-05 13:20:00,153.5,153.7,153.34,153.4,6480.0,147.7531,147.9457,147.5991,147.6569,6480.0
2020-02-05 13:30:00,153.38,153.65,153.28,153.34,21437.0,147.6376,147.8975,147.5414,147.5991,21437.0
2020-02-05 13:40:00,153.29,153.83,153.2,153.6,13145.0,147.551,148.0708,147.4644,147.8494,13145.0
2020-02-05 13:50:00,153.67,154.07,153.63,153.91,11914.0,147.9168,148.3018,147.8783,148.1478,11914.0
2020-02-05 14:00:00,153.89,154.42,153.89,154.34,11929.0,148.1285,148.6387,148.1285,148.5617,11929.0
2020-02-05 14:10:00,154.29,154.36,153.77,154.34,19108.0,148.5136,148.5809,148.013,148.5617,19108.0
2020-02-05 14:20:00,154.27,154.3,153.94,154.1,7976.0,148.4943,148.5232,148.1767,148.3307,7976.0
2020-02-05 14:30:00,154.07,154.07,153.52,153.65,12440.0,148.3018,148.3018,147.7724,147.8975,12440.0
2020-02-05 14:40:00,153.47,153.56,153.12,153.22,9059.0,147.7243,147.8109,147.3874,147.4836,9059.0
2020-02-05 14:50:00,153.24,153.41,152.89,153.16,12679.0,147.5029,147.6665,147.166,147.4259,12679.0
2020-02-05 15:00:00,153.11,153.27,152.73,152.81,13548.0,147.3777,147.5318,147.012,147.089,13548.0
2020-02-05 15:10:00,152.79,152.85,152.47,152.81,24076.0,147.0697,147.1275,146.7617,147.089,24076.0
2020-02-05 15:20:00,152.81,153.16,152.72,152.91,15794.0,147.089,147.4259,147.0023,147.1852,15794.0
2020-02-05 15:30:00,152.78,152.79,152.24,152.36,23783.0,147.0601,147.0697,146.5403,146.6558,23783.0
2020-02-05 15:40:00,152.4,152.52,152.02,152.16,40107.0,146.6943,146.8098,146.3286,146.4633,40107.0
2020-02-05 15:50:00,152.13,152.42,151.94,152.24,106824.0,146.4344,146.7136,146.2515,146.5403,106824.0
2020-02-06 09:30:00,154.78,156.59,154.63,155.88,73772.0,148.9852,150.7275,148.8408,150.044,73772.0
2020-02-06 09:40:00,155.82,155.97,154.49,155.62,52586.0,149.9863,150.1307,148.7061,149.7938,52586.0
2020-02-06 09:50:00,155.52,156.74,155.46,156.32,40507.0,149.6975,150.8718,149.6398,150.4676,40507.0
2020-02-06 10:00:00,156.33,158.3,156.25,158.3,67597.0,150.4772,152.3734,150.4002,152.3734,67597.0
2020-02-06 10:10:00,158.35,159.1,157.97,158.15,67606.0,152.4216,153.1435,152.0558,152.2291,67606.0
2020-02-06 10:20:00,158.19,158.52,157.5,157.64,59945.0,152.2676,152.5852,151.6034,151.7381,59945.0
2020-02-06 10:30:00,157.56,157.95,157.46,157.87,38182.0,151.6611,152.0365,151.5649,151.9595,38182.0
2020-02-06 10:40:00,157.9,157.93,157.61,157.61,137314.0,151.9884,152.0173,151.7093,151.7093,137314.0
2020-02-06 10:50:00,157.61,157.99,156.63,157.16,91297.0,151.7093,152.075,150.766,151.2761,91297.0
2020-02-06 11:00:00,157.14,158.0,157.0,157.33,32611.0,151.2569,152.0847,151.1221,151.4398,32611.0
2020-02-06 11:10:00,157.3,157.59,157.0,157.21,19478.0,151.4109,151.69,151.1221,151.3242,19478.0
2020-02-06 11:20:00,157.2,157.57,156.97,157.32,27334.0,151.3146,151.6708,151.0932,151.4301,27334.0
2020-02-06 11:30:00,157.28,157.68,157.07,157.68,30975.0,151.3916,151.7767,151.1895,151.7767,30975.0
2020-02-06 11:40:00,157.58,157.65,156.99,157.3,52668.0,151.6804,151.7478,151.1125,151.4109,52668.0
2020-02-06 11:50:00,157.34,157.42,157.12,157.28,10767.0,151.4494,151.5264,151.2376,151.3916,10767.0
2020-02-06 12:00:00,157.22,157.44,157.22,157.4,10427.0,151.3339,151.5456,151.3339,151.5071,10427.0
2020-02-06 12:10:00,157.41,157.61,157.22,157.61,11575.0,151.5168,151.7093,151.3339,151.7093,11575.0
2020-02-06 12:20:00,157.56,157.81,157.5,157.55,16183.0,151.6611,151.9018,151.6034,151.6515,16183.0
2020-02-06 12:30:00,157.55,157.57,157.3,157.55,14284.0,151.6515,151.6708,151.4109,151.6515,14284.0
2020-02-06 12:40:00,157.58,157.65,157.36,157.49,12397.0,151.6804,151.7478,151.4686,151.5938,12397.0
2020-02-06 12:50:00,157.53,157.62,157.34,157.37,13588.0,151.6323,151.7189,151.4494,151.4783,13588.0
2020-02-06 13:00:00,157.4,157.67,157.03,157.17,20588.0,151.5071,151.767,151.151,151.2857,20588.0
2020-02-06 13:10:00,157.17,157.37,156.84,157.37,25297.0,151.2857,151.4783,150.9681,151.4783,25297.0
2020-02-06 13:20:00,157.38,157.69,157.26,157.63,13907.0,151.4879,151.7863,151.3724,151.7285,13907.0
2020-02-06 13:30:00,157.64,157.76,157.25,157.4,17716.0,151.7381,151.8537,151.3627,151.5071,17716.0
2020-02-06 13:40:00,157.41,157.41,156.99,157.11,45464.0,151.5168,151.5168,151.1125,151.228,45464.0
2020-02-06 13:50:00,157.11,157.28,156.89,157.16,18671.0,151.228,151.3916,151.0162,151.2761,18671.0
2020-02-06 14:00:00,157.1,157.42,156.87,157.34,15244.0,151.2184,151.5264,150.997,151.4494,15244.0
2020-02-06 14:10:00,157.34,157.52,157.11,157.16,40931.0,151.4494,151.6226,151.228,151.2761,40931.0
2020-02-06 14:20:00,157.18,157.37,157.0,157.07,28714.0,151.2954,151.4783,151.1221,151.1895,28714.0
2020-02-06 14:30:00,157.08,157.24,157.07,157.15,24069.0,151.1991,151.3531,151.1895,151.2665,24069.0
2020-02-06 14:40:00,157.16,157.28,157.04,157.16,28538.0,151.2761,151.3916,151.1606,151.2761,28538.0
2020-02-06 14:50:00,157.11,157.24,156.86,156.98,21335.0,151.228,151.3531,150.9874,151.1029,21335.0
2020-02-06 15:00:00,156.95,157.3,156.93,157.28,23906.0,151.074,151.4109,151.0547,151.3916,23906.0
2020-02-06 15:10:00,157.28,157.3,157.05,157.2,34681.0,151.3916,151.4109,151.1702,151.3146,34681.0
2020-02-06 15:20:00,157.23,157.86,157.21,157.78,42145.0,151.3435,151.9499,151.3242,151.8729,42145.0
2020-02-06 15:30:00,157.76,158.26,157.69,158.08,44154.0,151.8537,152.3349,151.7863,152.1617,44154.0
2020-02-06 15:40:00,158.1,158.46,158.04,158.31,58426.0,152.1809,152.5274,152.1232,152.3831,58426.0
2020-02-06 15:50:00,158.29,158.41,157.99,158.33,121509.0,152.3638,152.4793,152.075,152.4023,121509.0
2020-02-07 09:30:00,160.15,161.72,159.67,160.71,91938.0,154.1542,155.6654,153.6921,154.6932,91938.0
2020-02-07 09:40:00,160.7,161.93,160.22,160.87,42665.0,154.6836,155.8675,154.2216,154.8472,42665.0
2020-02-07 09:50:00,160.89,161.01,159.48,159.64,25589.0,154.8665,154.982,153.5093,153.6633,25589.0
2020-02-07 10:00:00,159.7,160.07,159.36,159.36,73542.0,153.721,154.0772,153.3938,153.3938,73542.0
2020-02-07 10:10:00,159.31,159.38,158.44,159.0,93156.0,153.3456,153.413,152.5082,153.0472,93156.0
2020-02-07 10:20:00,159.0,159.11,158.33,158.47,18763.0,153.0472,153.1531,152.4023,152.5371,18763.0
2020-02-07 10:30:00,158.42,158.6,157.95,157.95,59626.0,152.4889,152.6622,152.0365,152.0365,59626.0
2020-02-07 10:40:00,157.95,158.01,157.27,157.69,73334.0,152.0365,152.0943,151.382,151.7863,73334.0
2020-02-07 10:50:00,157.61,158.41,157.57,157.99,34575.0,151.7093,152.4793,151.6708,152.075,34575.0
2020-02-07 11:00:00,157.94,157.94,157.05,157.16,43915.0,152.0269,152.0269,151.1702,151.2761,43915.0
2020-02-07 11:10:00,157.17,157.62,157.0,157.33,28921.0,151.2857,151.7189,151.1221,151.4398,28921.0
2020-02-07 11:20:00,157.35,157.9,157.21,157.58,17783.0,151.459,151.9884,151.3242,151.6804,17783.0
2020-02-07 11:30:00,157.63,157.93,157.42,157.65,13800.0,151.7285,152.0173,151.5264,151.7478,13800.0
2020-02-07 11:40:00,157.66,157.71,157.46,157.58,8957.0,151.7574,151.8055,151.5649,151.6804,8957.0
2020-02-07 11:50:00,157.59,157.78,157.53,157.6,29725.0,151.69,151.8729,151.6323,151.6996,29725.0
2020-02-07 12:00:00,157.55,157.7,157.37,157.39,11378.0,151.6515,151.7959,151.4783,151.4975,11378.0
2020-02-07 12:10:00,157.34,157.65,156.82,157.44,28825.0,151.4494,151.7478,150.9488,151.5456,28825.0
2020-02-07 12:20:00,157.41,157.82,157.41,157.71,23943.0,151.5168,151.9114,151.5168,151.8055,23943.0
2020-02-07 12:30:00,157.66,157.75,157.39,157.6,17794.0,151.7574,151.844,151.4975,151.6996,17794.0
2020-02-07 12:40:00,157.65,157.75,157.46,157.71,24434.0,151.7478,151.844,151.5649,151.8055,24434.0
2020-02-07 12:50:00,157.73,157.76,157.41,157.55,11409.0,151.8248,151.8537,151.5168,151.6515,11409.0
2020-02-07 13:00:00,157.57,157.67,157.24,157.25,13169.0,151.6708,151.767,151.3531,151.3627,13169.0
2020-02-07 13:10:00,157.24,157.29,156.99,157.03,19284.0,151.3531,151.4013,151.1125,151.151,19284.0
2020-02-07 13:20:00,157.04,157.2,156.98,156.99,14015.0,151.1606,151.3146,151.1029,151.1125,14015.0
2020-02-07 13:30:00,156.99,157.11,156.82,156.87,11843.0,151.1125,151.228,150.9488,150.997,11843.0
2020-02-07 13:40:00,156.84,156.87,156.39,156.4,12662.0,150.9681,150.997,150.5349,150.5446,12662.0
2020-02-07 13:50:00,156.42,156.62,156.36,156.59,10836.0,150.5638,150.7563,150.5061,150.7275,10836.0
2020-02-07 14:00:00,156.56,156.58,155.77,155.87,19089.0,150.6986,150.7178,149.9382,150.0344,19089.0
2020-02-07 14:10:00,155.84,156.31,155.84,156.16,31623.0,150.0055,150.4579,150.0055,150.3136,31623.0
2020-02-07 14:20:00,156.08,156.22,156.0,156.16,21140.0,150.2366,150.3713,150.1595,150.3136,21140.0
2020-02-07 14:30:00,156.15,156.5,156.14,156.29,31641.0,150.3039,150.6408,150.2943,150.4387,31641.0
2020-02-07 14:40:00,156.29,156.6,156.27,156.41,21403.0,150.4387,150.7371,150.4194,150.5542,21403.0
2020-02-07 14:50:00,156.42,156.49,155.84,155.86,18625.0,150.5638,150.6312,150.0055,150.0248,18625.0
2020-02-07 15:00:00,155.88,156.15,155.88,156.0,25524.0,150.044,150.3039,150.044,150.1595,25524.0
2020-02-07 15:10:00,156.01,156.12,155.82,155.98,16091.0,150.1692,150.2751,149.9863,150.1403,16091.0
2020-02-07 15:20:00,155.92,156.31,155.92,156.25,32602.0,150.0825,150.4579,150.0825,150.4002,32602.0
2020-02-07 15:30:00,156.27,156.29,156.08,156.16,31388.0,150.4194,150.4387,150.2366,150.3136,31388.0
2020-02-07 15:40:00,156.15,156.61,156.14,156.51,28756.0,150.3039,150.7467,150.2943,150.6505,28756.0
2020-02-07 15:50:00,156.53,156.71,156.24,156.31,114284.0,150.6697,150.843,150.3906,150.4579,114284.0
2020-02-10 09:30:00,161.61,161.9,159.78,160.33,125007.0,155.5595,155.8387,153.798,154.3274,125007.0
2020-02-10 09:40:00,160.24,162.75,160.24,162.19,187182.0,154.2408,156.6568,154.2408,156.1178,187182.0
2020-02-10 09:50:00,162.19,162.76,161.86,162.53,111805.0,156.1178,156.6665,155.8002,156.4451,111805.0
2020-02-10 10:00:00,162.53,163.06,162.12,162.92,103625.0,156.4451,156.9552,156.0504,156.8205,103625.0
2020-02-10 10:10:00,162.91,164.17,162.84,164.16,54753.0,156.8108,158.0237,156.7435,158.014,54753.0
2020-02-10 10:20:00,164.06,164.77,163.91,164.77,64122.0,157.9178,158.6012,157.7734,158.6012,64122.0
2020-02-10 10:30:00,164.75,164.85,163.75,163.97,81579.0,158.582,158.6782,157.6194,157.8312,81579.0
2020-02-10 10:40:00,163.99,164.01,163.14,163.72,56837.0,157.8504,157.8697,157.0322,157.5905,56837.0
2020-02-10 10:50:00,163.7,163.96,163.18,163.33,37099.0,157.5713,157.8215,157.0707,157.2151,37099.0
2020-02-10 11:00:00,163.34,163.68,162.96,163.12,38237.0,157.2247,157.552,156.859,157.013,38237.0
2020-02-10 11:10:00,163.14,163.24,162.46,162.75,41059.0,157.0322,157.1285,156.3777,156.6568,41059.0
2020-02-10 11:20:00,162.79,163.05,162.35,162.67,42051.0,156.6953,156.9456,156.2718,156.5798,42051.0
2020-02-10 11:30:00,162.74,163.45,162.7,162.9,102507.0,156.6472,157.3306,156.6087,156.8012,102507.0
2020-02-10 11:40:00,162.92,163.49,162.84,163.07,26759.0,156.8205,157.3691,156.7435,156.9649,26759.0
2020-02-10 11:50:00,163.06,163.31,162.72,162.73,28714.0,156.9552,157.1959,156.628,156.6376,28714.0
2020-02-10 12:00:00,162.69,163.13,162.47,163.02,26209.0,156.5991,157.0226,156.3873,156.9167,26209.0
2020-02-10 12:10:00,163.01,163.24,162.53,162.53,23119.0,156.9071,157.1285,156.4451,156.4451,23119.0
2020-02-10 12:20:00,162.58,162.87,162.46,162.54,19054.0,156.4932,156.7723,156.3777,156.4547,19054.0
2020-02-10 12:30:00,162.59,162.69,162.47,162.6,21293.0,156.5028,156.5991,156.3873,156.5125,21293.0
2020-02-10 12:40:00,162.52,162.86,162.47,162.54,26485.0,156.4354,156.7627,156.3873,156.4547,26485.0
2020-02-10 12:50:00,162.54,162.54,161.72,162.23,65736.0,156.4547,156.4547,155.6654,156.1563,65736.0
2020-02-10 13:00:00,162.23,162.59,162.02,162.04,24445.0,156.1563,156.5028,155.9542,155.9734,24445.0
2020-02-10 13:10:00,162.03,162.23,161.86,161.88,22073.0,155.9638,156.1563,155.8002,155.8194,22073.0
2020-02-10 13:20:00,161.86,161.91,161.58,161.73,25531.0,155.8002,155.8483,155.5306,155.675,25531.0
2020-02-10 13:30:00,161.76,162.23,161.66,162.2,62927.0,155.7039,156.1563,155.6076,156.1274,62927.0
2020-02-10 13:40:00,162.21,162.22,161.5,161.5,27983.0,156.1371,156.1467,155.4536,155.4536,27983.0
2020-02-10 13:50:00,161.53,161.98,161.29,161.8,31317.0,155.4825,155.9157,155.2515,155.7424,31317.0
2020-02-10 14:00:00,161.8,162.08,161.69,161.86,26126.0,155.7424,156.0119,155.6365,155.8002,26126.0
2020-02-10 14:10:00,161.9,162.08,161.82,161.91,25448.0,155.8387,156.0119,155.7617,155.8483,25448.0
2020-02-10 14:20:00,161.91,162.18,161.76,162.14,52525.0,155.8483,156.1082,155.7039,156.0697,52525.0
2020-02-10 14:30:00,162.12,162.2,161.72,161.72,21941.0,156.0504,156.1274,155.6654,155.6654,21941.0
2020-02-10 14:40:00,161.72,161.72,161.08,161.23,32498.0,155.6654,155.6654,155.0494,155.1937,32498.0
2020-02-10 14:50:00,161.25,161.75,161.13,161.73,56165.0,155.213,155.6943,155.0975,155.675,56165.0
2020-02-10 15:00:00,161.76,162.15,161.68,161.93,35522.0,155.7039,156.0793,155.6269,155.8675,35522.0
2020-02-10 15:10:00,161.94,161.98,161.66,161.81,56497.0,155.8772,155.9157,155.6076,155.752,56497.0
2020-02-10 15:20:00,161.82,162.23,161.75,162.16,62900.0,155.7617,156.1563,155.6943,156.0889,62900.0
2020-02-10 15:30:00,162.2,162.54,162.08,162.47,65712.0,156.1274,156.4547,156.0119,156.3873,65712.0
2020-02-10 15:40:00,162.45,162.48,161.8,162.22,102649.0,156.3681,156.3969,155.7424,156.1467,102649.0
2020-02-10 15:50:00,162.21,162.52,161.95,162.15,346927.0,156.1371,156.4354,155.8868,156.0793,346927.0
2020-02-11 09:30:00,162.34,163.21,160.75,161.36,61139.0,156.2622,157.0996,154.7317,155.3189,61139.0
2020-02-11 09:40:00,161.21,162.45,160.85,162.33,54554.0,155.1745,156.3681,154.828,156.2526,54554.0
2020-02-11 09:50:00,162.28,163.68,162.13,163.07,82592.0,156.2044,157.552,156.06,156.9649,82592.0
2020-02-11 10:00:00,163.0,163.98,162.9,163.29,53884.0,156.8975,157.8408,156.8012,157.1766,53884.0
2020-02-11 10:10:00,163.22,163.76,162.85,163.37,37510.0,157.1092,157.629,156.7531,157.2536,37510.0
2020-02-11 10:20:00,163.48,163.52,163.08,163.18,11708.0,157.3595,157.398,156.9745,157.0707,11708.0
2020-02-11 10:30:00,163.16,163.64,162.83,162.89,14788.0,157.0515,157.5135,156.7338,156.7916,14788.0
2020-02-11 10:40:00,162.79,163.16,162.4,162.53,22836.0,156.6953,157.0515,156.3199,156.4451,22836.0
2020-02-11 10:50:00,162.49,162.59,161.95,161.99,28130.0,156.4066,156.5028,155.8868,155.9253,28130.0
2020-02-11 11:00:00,162.0,162.86,162.0,162.86,30798.0,155.9349,156.7627,155.9349,156.7627,30798.0
2020-02-11 11:10:00,162.86,162.98,162.34,162.34,23377.0,156.7627,156.8782,156.2622,156.2622,23377.0
2020-02-11 11:20:00,162.36,162.85,162.34,162.85,18017.0,156.2814,156.7531,156.2622,156.7531,18017.0
2020-02-11 11:30:00,162.83,163.42,162.62,163.42,20401.0,156.7338,157.3018,156.5317,157.3018,20401.0
2020-02-11 11:40:00,163.45,163.7,163.38,163.67,17981.0,157.3306,157.5713,157.2633,157.5424,17981.0
2020-02-11 11:50:00,163.67,164.09,163.66,164.05,25077.0,157.5424,157.9467,157.5328,157.9082,25077.0
2020-02-11 12:00:00,164.06,164.45,163.84,163.84,21295.0,157.9178,158.2932,157.706,157.706,21295.0
2020-02-11 12:10:00,163.9,164.02,163.69,163.78,20850.0,157.7638,157.8793,157.5616,157.6483,20850.0
2020-02-11 12:20:00,163.75,163.78,163.44,163.53,12996.0,157.6194,157.6483,157.321,157.4076,12996.0
2020-02-11 12:30:00,163.56,164.08,163.56,163.8,14589.0,157.4365,157.937,157.4365,157.6675,14589.0
2020-02-11 12:40:00,163.84,163.84,163.44,163.53,14685.0,157.706,157.706,157.321,157.4076,14685.0
2020-02-11 12:50:00,163.53,164.07,163.53,163.95,18502.0,157.4076,157.9274,157.4076,157.8119,18502.0
2020-02-11 13:00:00,163.89,164.39,163.89,164.04,39522.0,157.7542,158.2354,157.7542,157.8985,39522.0
2020-02-11 13:10:00,164.01,164.17,163.77,164.16,12676.0,157.8697,158.0237,157.6386,158.014,12676.0
2020-02-11 13:20:00,164.19,164.43,164.05,164.37,12953.0,158.0429,158.2739,157.9082,158.2162,12953.0
2020-02-11 13:30:00,164.33,164.89,164.33,164.72,19770.0,158.1777,158.7167,158.1777,158.5531,19770.0
2020-02-11 13:40:00,164.73,165.0,164.71,164.9,24959.0,158.5627,158.8226,158.5435,158.7263,24959.0
2020-02-11 13:50:00,164.89,165.19,164.62,165.14,34436.0,158.7167,159.0055,158.4568,158.9574,34436.0
2020-02-11 14:00:00,165.18,165.41,164.81,165.02,31923.0,158.9959,159.2172,158.6397,158.8419,31923.0
2020-02-11 14:10:00,164.98,165.19,164.61,164.8,24082.0,158.8033,159.0055,158.4472,158.6301,24082.0
2020-02-11 14:20:00,164.8,164.94,164.57,164.67,20039.0,158.6301,158.7648,158.4087,158.505,20039.0
2020-02-11 14:30:00,164.69,164.76,164.5,164.64,19203.0,158.5242,158.5916,158.3413,158.4761,19203.0
2020-02-11 14:40:00,164.63,164.89,164.53,164.79,14129.0,158.4665,158.7167,158.3702,158.6205,14129.0
2020-02-11 14:50:00,164.81,164.9,164.52,164.59,19596.0,158.6397,158.7263,158.3606,158.4279,19596.0
2020-02-11 15:00:00,164.62,164.84,164.52,164.52,16268.0,158.4568,158.6686,158.3606,158.3606,16268.0
2020-02-11 15:10:00,164.56,164.56,164.1,164.23,49100.0,158.3991,158.3991,157.9563,158.0814,49100.0
2020-02-11 15:20:00,164.25,164.64,164.25,164.61,30618.0,158.1007,158.4761,158.1007,158.4472,30618.0
2020-02-11 15:30:00,164.58,164.66,164.32,164.6,27227.0,158.4183,158.4953,158.1681,158.4376,27227.0
2020-02-11 15:40:00,164.6,165.13,164.59,165.01,93120.0,158.4376,158.9477,158.4279,158.8322,93120.0
2020-02-11 15:50:00,165.02,165.04,164.53,164.65,153392.0,158.8419,158.8611,158.3702,158.4857,153392.0
2020-02-12 09:30:00,165.21,167.9,164.99,167.67,92288.0,159.0247,161.614,158.813,161.3926,92288.0
2020-02-12 09:40:00,167.53,167.63,165.68,166.93,39622.0,161.2579,161.3541,159.4771,160.6803,39622.0
2020-02-12 09:50:00,166.66,166.98,165.0,165.29,32422.0,160.4205,160.7285,158.8226,159.1017,32422.0
2020-02-12 10:00:00,165.25,165.41,164.04,164.15,38462.0,159.0632,159.2172,157.8985,158.0044,38462.0
2020-02-12 10:10:00,164.2,166.23,164.2,166.14,27170.0,158.0526,160.0065,158.0526,159.9199,27170.0
2020-02-12 10:20:00,166.06,166.22,165.49,165.56,19794.0,159.8429,159.9969,159.2943,159.3616,19794.0
2020-02-12 10:30:00,165.59,165.81,165.32,165.44,9932.0,159.3905,159.6023,159.1306,159.2461,9932.0
2020-02-12 10:40:00,165.39,166.35,165.38,166.11,11947.0,159.198,160.1221,159.1884,159.891,11947.0
2020-02-12 10:50:00,166.08,166.19,165.78,166.1,10382.0,159.8622,159.968,159.5734,159.8814,10382.0
2020-02-12 11:00:00,166.21,166.5,166.11,166.41,9452.0,159.9873,160.2664,159.891,160.1798,9452.0
2020-02-12 11:10:00,166.43,166.92,166.36,166.68,17157.0,160.1991,160.6707,160.1317,160.4397,17157.0
2020-02-12 11:20:00,166.69,166.93,166.5,166.75,18488.0,160.4493,160.6803,160.2664,160.5071,18488.0
2020-02-12 11:30:00,166.73,167.3,166.7,167.12,12484.0,160.4878,161.0365,160.459,160.8632,12484.0
2020-02-12 11:40:00,167.11,167.62,167.07,167.46,19367.0,160.8536,161.3445,160.8151,161.1905,19367.0
2020-02-12 11:50:00,167.43,168.08,167.34,168.04,19529.0,161.1616,161.7873,161.075,161.7488,19529.0
2020-02-12 12:00:00,168.08,168.14,167.69,168.14,30617.0,161.7873,161.845,161.4119,161.845,30617.0
2020-02-12 12:10:00,168.15,168.2,167.76,168.05,23164.0,161.8547,161.9028,161.4793,161.7584,23164.0
2020-02-12 12:20:00,168.1,168.18,167.74,167.86,22067.0,161.8065,161.8835,161.46,161.5755,22067.0
2020-02-12 12:30:00,167.86,168.09,167.58,167.6,18981.0,161.5755,161.7969,161.306,161.3253,18981.0
2020-02-12 12:40:00,167.64,167.69,167.32,167.37,14316.0,161.3638,161.4119,161.0557,161.1039,14316.0
2020-02-12 12:50:00,167.37,167.54,167.16,167.54,10895.0,161.1039,161.2675,160.9017,161.2675,10895.0
2020-02-12 13:00:00,167.47,167.52,167.08,167.16,10011.0,161.2001,161.2483,160.8247,160.9017,10011.0
2020-02-12 13:10:00,167.12,167.32,166.93,167.17,16481.0,160.8632,161.0557,160.6803,160.9114,16481.0
2020-02-12 13:20:00,167.27,167.36,167.1,167.21,24104.0,161.0076,161.0942,160.844,160.9499,24104.0
2020-02-12 13:30:00,167.25,167.79,167.17,167.76,22283.0,160.9884,161.5081,160.9114,161.4793,22283.0
2020-02-12 13:40:00,167.77,167.77,167.36,167.53,14959.0,161.4889,161.4889,161.0942,161.2579,14959.0
2020-02-12 13:50:00,167.51,168.03,167.45,167.73,10149.0,161.2386,161.7392,161.1809,161.4504,10149.0
2020-02-12 14:00:00,167.83,168.08,167.72,167.77,12621.0,161.5466,161.7873,161.4408,161.4889,12621.0
2020-02-12 14:10:00,167.73,168.3,167.73,168.22,14902.0,161.4504,161.9991,161.4504,161.922,14902.0
2020-02-12 14:20:00,168.26,168.31,167.95,168.01,14527.0,161.9605,162.0087,161.6622,161.7199,14527.0
2020-02-12 14:30:00,168.03,168.07,167.7,167.83,17298.0,161.7392,161.7777,161.4215,161.5466,17298.0
2020-02-12 14:40:00,167.84,168.2,167.83,168.14,15045.0,161.5563,161.9028,161.5466,161.845,15045.0
2020-02-12 14:50:00,168.09,168.21,167.83,168.19,11959.0,161.7969,161.9124,161.5466,161.8932,11959.0
2020-02-12 15:00:00,168.24,168.24,167.98,168.08,10650.0,161.9413,161.9413,161.691,161.7873,10650.0
2020-02-12 15:10:00,168.06,168.11,167.6,167.93,13650.0,161.768,161.8162,161.3253,161.6429,13650.0
2020-02-12 15:20:00,167.91,168.13,167.91,168.07,18858.0,161.6237,161.8354,161.6237,161.7777,18858.0
2020-02-12 15:30:00,168.05,168.37,167.95,168.16,31588.0,161.7584,162.0664,161.6622,161.8643,31588.0
2020-02-12 15:40:00,168.18,168.38,167.97,168.27,39081.0,161.8835,162.0761,161.6814,161.9702,39081.0
2020-02-12 15:50:00,168.25,168.37,167.95,168.0,96901.0,161.9509,162.0664,161.6622,161.7103,96901.0
2020-02-13 09:30:00,166.46,167.69,166.02,167.24,37229.0,160.2279,161.4119,159.8044,160.9787,37229.0
2020-02-13 09:40:00,167.47,167.78,166.87,167.01,28838.0,161.2001,161.4985,160.6226,160.7573,28838.0
2020-02-13 09:50:00,167.14,167.88,166.8,167.34,45389.0,160.8825,161.5948,160.5552,161.075,45389.0
2020-02-13 10:00:00,167.18,168.11,166.9,168.07,30812.0,160.921,161.8162,160.6515,161.7777,30812.0
2020-02-13 10:10:00,168.07,168.68,167.99,168.68,19391.0,161.7777,162.3648,161.7007,162.3648,19391.0
2020-02-13 10:20:00,168.68,168.79,167.99,168.12,12630.0,162.3648,162.4707,161.7007,161.8258,12630.0
2020-02-13 10:30:00,168.18,168.23,167.55,167.64,11504.0,161.8835,161.9317,161.2771,161.3638,11504.0
2020-02-13 10:40:00,167.64,167.91,167.45,167.79,17050.0,161.3638,161.6237,161.1809,161.5081,17050.0
2020-02-13 10:50:00,167.84,168.18,167.74,167.75,12537.0,161.5563,161.8835,161.46,161.4696,12537.0
2020-02-13 11:00:00,167.68,167.86,167.45,167.7,17847.0,161.4023,161.5755,161.1809,161.4215,17847.0
2020-02-13 11:10:00,167.76,168.17,167.73,168.06,10415.0,161.4793,161.8739,161.4504,161.768,10415.0
2020-02-13 11:20:00,167.99,168.48,167.99,168.29,12943.0,161.7007,162.1723,161.7007,161.9894,12943.0
2020-02-13 11:30:00,168.26,168.46,167.81,167.86,14118.0,161.9605,162.1531,161.5274,161.5755,14118.0
2020-02-13 11:40:00,167.87,168.63,167.87,168.63,15763.0,161.5851,162.3167,161.5851,162.3167,15763.0
2020-02-13 11:50:00,168.57,168.71,168.3,168.5,18225.0,162.2589,162.3937,161.9991,162.1916,18225.0
2020-02-13 12:00:00,168.5,169.06,168.5,168.87,26350.0,162.1916,162.7306,162.1916,162.5477,26350.0
2020-02-13 12:10:00,168.87,169.17,168.74,168.79,13263.0,162.5477,162.8365,162.4226,162.4707,13263.0
2020-02-13 12:20:00,168.76,168.96,168.63,168.91,12933.0,162.4418,162.6343,162.3167,162.5862,12933.0
2020-02-13 12:30:00,168.97,169.36,168.78,168.88,18883.0,162.644,163.0194,162.4611,162.5573,18883.0
2020-02-13 12:40:00,168.94,169.35,168.7,169.21,12794.0,162.6151,163.0097,162.3841,162.875,12794.0
2020-02-13 12:50:00,169.27,169.58,169.16,169.23,14874.0,162.9327,163.2311,162.8269,162.8942,14874.0
2020-02-13 13:00:00,169.19,169.31,168.85,169.02,27919.0,162.8557,162.9712,162.5285,162.6921,27919.0
2020-02-13 13:10:00,168.97,169.32,168.96,169.25,20246.0,162.644,162.9809,162.6343,162.9135,20246.0
2020-02-13 13:20:00,169.28,169.43,168.93,169.17,21341.0,162.9424,163.0867,162.6055,162.8365,21341.0
2020-02-13 13:30:00,169.2,169.59,169.13,169.31,14341.0,162.8654,163.2408,162.798,162.9712,14341.0
2020-02-13 13:40:00,169.31,169.67,169.22,169.63,16817.0,162.9712,163.3178,162.8846,163.2793,16817.0
2020-02-13 13:50:00,169.53,169.65,169.29,169.46,17235.0,163.183,163.2985,162.952,163.1156,17235.0
2020-02-13 14:00:00,169.39,169.5,169.22,169.26,15345.0,163.0482,163.1541,162.8846,162.9231,15345.0
2020-02-13 14:10:00,169.23,169.23,168.75,168.77,20186.0,162.8942,162.8942,162.4322,162.4515,20186.0
2020-02-13 14:20:00,168.75,168.88,168.38,168.48,23319.0,162.4322,162.5573,162.0761,162.1723,23319.0
2020-02-13 14:30:00,168.46,168.55,168.05,168.17,43634.0,162.1531,162.2397,161.7584,161.8739,43634.0
2020-02-13 14:40:00,168.16,168.21,167.82,168.03,42264.0,161.8643,161.9124,161.537,161.7392,42264.0
2020-02-13 14:50:00,168.09,168.62,167.98,168.43,25312.0,161.7969,162.3071,161.691,162.1242,25312.0
2020-02-13 15:00:00,168.43,168.63,168.24,168.63,32016.0,162.1242,162.3167,161.9413,162.3167,32016.0
2020-02-13 15:10:00,168.65,168.76,168.2,168.25,45488.0,162.3359,162.4418,161.9028,161.9509,45488.0
2020-02-13 15:20:00,168.24,168.71,168.23,168.59,35850.0,161.9413,162.3937,161.9317,162.2782,35850.0
2020-02-13 15:30:00,168.57,168.78,168.39,168.59,41062.0,162.2589,162.4611,162.0857,162.2782,41062.0
2020-02-13 15:40:00,168.57,168.78,168.29,168.72,47588.0,162.2589,162.4611,161.9894,162.4033,47588.0
2020-02-13 15:50:00,168.77,168.82,167.89,167.92,244069.0,162.4515,162.4996,161.6044,161.6333,244069.0
2020-02-14 09:30:00,167.12,168.1,167.08,167.74,29467.0,160.8632,161.8065,160.8247,161.46,29467.0
2020-02-14 09:40:00,167.75,168.5,167.64,167.85,14322.0,161.4696,162.1916,161.3638,161.5659,14322.0
2020-02-14 09:50:00,167.83,167.97,167.47,167.62,15168.0,161.5466,161.6814,161.2001,161.3445,15168.0
2020-02-14 10:00:00,167.78,167.78,164.25,164.71,227028.0,161.4985,161.4985,158.1007,158.5435,227028.0
2020-02-14 10:10:00,164.7,166.93,164.52,166.93,138629.0,158.5338,160.6803,158.3606,160.6803,138629.0
2020-02-14 10:20:00,166.78,168.15,166.62,167.73,87811.0,160.536,161.8547,160.3819,161.4504,87811.0
2020-02-14 10:30:00,167.64,167.64,166.62,166.97,34265.0,161.3638,161.3638,160.3819,160.7188,34265.0
2020-02-14 10:40:00,166.97,167.75,166.55,167.65,30441.0,160.7188,161.4696,160.3146,161.3734,30441.0
2020-02-14 10:50:00,167.65,168.07,167.2,167.2,31727.0,161.3734,161.7777,160.9402,160.9402,31727.0
2020-02-14 11:00:00,167.27,167.27,166.24,166.48,50231.0,161.0076,161.0076,160.0162,160.2472,50231.0
2020-02-14 11:10:00,166.45,166.77,166.06,166.06,23211.0,160.2183,160.5263,159.8429,159.8429,23211.0
2020-02-14 11:20:00,166.14,166.27,165.8,166.09,28314.0,159.9199,160.0451,159.5926,159.8718,28314.0
2020-02-14 11:30:00,165.91,166.37,165.91,166.25,53399.0,159.6985,160.1413,159.6985,160.0258,53399.0
2020-02-14 11:40:00,166.28,166.93,166.17,166.7,26633.0,160.0547,160.6803,159.9488,160.459,26633.0
2020-02-14 11:50:00,166.62,166.67,166.15,166.22,17014.0,160.3819,160.4301,159.9295,159.9969,17014.0
2020-02-14 12:00:00,166.21,166.27,166.06,166.16,18208.0,159.9873,160.0451,159.8429,159.9392,18208.0
2020-02-14 12:10:00,166.21,166.67,166.11,166.58,20421.0,159.9873,160.4301,159.891,160.3434,20421.0
2020-02-14 12:20:00,166.56,166.77,166.26,166.67,24728.0,160.3242,160.5263,160.0354,160.4301,24728.0
2020-02-14 12:30:00,166.62,166.82,166.29,166.34,22274.0,160.3819,160.5745,160.0643,160.1124,22274.0
2020-02-14 12:40:00,166.25,166.9,165.97,166.5,27291.0,160.0258,160.6515,159.7563,160.2664,27291.0
2020-02-14 12:50:00,166.29,166.74,166.14,166.53,19104.0,160.0643,160.4975,159.9199,160.2953,19104.0
2020-02-14 13:00:00,166.65,167.02,166.51,166.78,29908.0,160.4108,160.767,160.2761,160.536,29908.0
2020-02-14 13:10:00,166.81,167.02,166.41,166.81,10631.0,160.5648,160.767,160.1798,160.5648,10631.0
2020-02-14 13:20:00,166.74,167.26,166.72,167.16,22564.0,160.4975,160.998,160.4782,160.9017,22564.0
2020-02-14 13:30:00,167.19,167.65,167.06,167.47,17584.0,160.9306,161.3734,160.8055,161.2001,17584.0
2020-02-14 13:40:00,167.35,167.59,167.24,167.24,11733.0,161.0846,161.3156,160.9787,160.9787,11733.0
2020-02-14 13:50:00,167.25,167.71,167.25,167.67,10496.0,160.9884,161.4311,160.9884,161.3926,10496.0
2020-02-14 14:00:00,167.67,167.94,167.59,167.86,11232.0,161.3926,161.6525,161.3156,161.5755,11232.0
2020-02-14 14:10:00,167.9,168.03,167.33,167.63,13938.0,161.614,161.7392,161.0654,161.3541,13938.0
2020-02-14 14:20:00,167.56,167.68,167.31,167.68,9800.0,161.2868,161.4023,161.0461,161.4023,9800.0
2020-02-14 14:30:00,167.7,167.94,167.4,167.9,11659.0,161.4215,161.6525,161.1327,161.614,11659.0
2020-02-14 14:40:00,167.91,167.92,167.52,167.6,15339.0,161.6237,161.6333,161.2483,161.3253,15339.0
2020-02-14 14:50:00,167.58,167.58,167.2,167.34,17733.0,161.306,161.306,160.9402,161.075,17733.0
2020-02-14 15:00:00,167.35,167.62,167.15,167.54,13082.0,161.0846,161.3445,160.8921,161.2675,13082.0
2020-02-14 15:10:00,167.55,167.77,167.43,167.61,13791.0,161.2771,161.4889,161.1616,161.3349,13791.0
2020-02-14 15:20:00,167.61,167.89,167.54,167.89,13946.0,161.3349,161.6044,161.2675,161.6044,13946.0
2020-02-14 15:30:00,167.84,167.89,167.54,167.74,36521.0,161.5563,161.6044,161.2675,161.46,36521.0
2020-02-14 15:40:00,167.7,168.14,167.66,167.87,34831.0,161.4215,161.845,161.383,161.5851,34831.0
2020-02-14 15:50:00,167.94,168.48,167.83,168.03,112441.0,161.6525,162.1723,161.5466,161.7392,112441.0
2020-02-18 09:30:00,168.38,169.0,167.92,168.38,32621.0,162.0761,162.6728,161.6333,162.0761,32621.0
2020-02-18 09:40:00,168.28,169.03,168.2,168.3,21948.0,161.9798,162.7017,161.9028,161.9991,21948.0
2020-02-18 09:50:00,168.31,168.31,167.53,167.97,21324.0,162.0087,162.0087,161.2579,161.6814,21324.0
2020-02-18 10:00:00,168.08,168.2,167.2,167.73,18813.0,161.7873,161.9028,160.9402,161.4504,18813.0
2020-02-18 10:10:00,167.68,167.68,166.76,167.0,21571.0,161.4023,161.4023,160.5167,160.7477,21571.0
2020-02-18 10:20:00,167.12,167.65,167.11,167.29,15478.0,160.8632,161.3734,160.8536,161.0269,15478.0
2020-02-18 10:30:00,167.2,167.66,167.08,167.66,19258.0,160.9402,161.383,160.8247,161.383,19258.0
2020-02-18 10:40:00,167.56,167.76,167.45,167.57,15223.0,161.2868,161.4793,161.1809,161.2964,15223.0
2020-02-18 10:50:00,167.55,168.07,167.5,167.99,15979.0,161.2771,161.7777,161.229,161.7007,15979.0
2020-02-18 11:00:00,167.89,168.0,167.55,167.74,22254.0,161.6044,161.7103,161.2771,161.46,22254.0
2020-02-18 11:10:00,167.74,168.03,167.29,167.53,32104.0,161.46,161.7392,161.0269,161.2579,32104.0
2020-02-18 11:20:00,167.44,168.04,167.33,167.86,21498.0,161.1712,161.7488,161.0654,161.5755,21498.0
2020-02-18 11:30:00,167.85,168.45,167.85,168.27,17695.0,161.5659,162.1434,161.5659,161.9702,17695.0
2020-02-18 11:40:00,168.28,168.55,168.18,168.31,14331.0,161.9798,162.2397,161.8835,162.0087,14331.0
2020-02-18 11:50:00,168.25,168.26,167.81,168.19,16175.0,161.9509,161.9605,161.5274,161.8932,16175.0
2020-02-18 12:00:00,168.19,168.42,167.99,168.41,16921.0,161.8932,162.1146,161.7007,162.1049,16921.0
2020-02-18 12:10:00,168.34,168.37,167.75,167.81,19911.0,162.0376,162.0664,161.4696,161.5274,19911.0
2020-02-18 12:20:00,167.8,167.8,167.36,167.47,29838.0,161.5178,161.5178,161.0942,161.2001,29838.0
2020-02-18 12:30:00,167.47,167.64,167.35,167.64,26900.0,161.2001,161.3638,161.0846,161.3638,26900.0
2020-02-18 12:40:00,167.71,167.91,167.64,167.64,8669.0,161.4311,161.6237,161.3638,161.3638,8669.0
2020-02-18 12:50:00,167.69,167.82,167.57,167.63,11742.0,161.4119,161.537,161.2964,161.3541,11742.0
2020-02-18 13:00:00,167.71,167.94,167.65,167.88,14092.0,161.4311,161.6525,161.3734,161.5948,14092.0
2020-02-18 13:10:00,167.87,167.94,167.74,167.92,12324.0,161.5851,161.6525,161.46,161.6333,12324.0
2020-02-18 13:20:00,167.94,168.39,167.94,168.13,16009.0,161.6525,162.0857,161.6525,161.8354,16009.0
2020-02-18 13:30:00,168.08,168.23,167.85,168.04,12573.0,161.7873,161.9317,161.5659,161.7488,12573.0
2020-02-18 13:40:00,168.06,168.15,167.93,167.93,12005.0,161.768,161.8547,161.6429,161.6429,12005.0
2020-02-18 13:50:00,167.9,167.95,167.64,167.65,14102.0,161.614,161.6622,161.3638,161.3734,14102.0
2020-02-18 14:00:00,167.64,167.7,167.55,167.65,10933.0,161.3638,161.4215,161.2771,161.3734,10933.0
2020-02-18 14:10:00,167.64,168.03,167.57,167.98,15617.0,161.3638,161.7392,161.2964,161.691,15617.0
2020-02-18 14:20:00,168.02,168.2,167.88,168.02,17898.0,161.7295,161.9028,161.5948,161.7295,17898.0
2020-02-18 14:30:00,167.95,168.08,167.89,168.06,15505.0,161.6622,161.7873,161.6044,161.768,15505.0
2020-02-18 14:40:00,168.09,168.15,167.8,167.9,20026.0,161.7969,161.8547,161.5178,161.614,20026.0
2020-02-18 14:50:00,167.97,168.23,167.91,168.15,32252.0,161.6814,161.9317,161.6237,161.8547,32252.0
2020-02-18 15:00:00,168.17,168.18,167.98,168.09,22208.0,161.8739,161.8835,161.691,161.7969,22208.0
2020-02-18 15:10:00,168.09,168.18,167.98,168.01,20084.0,161.7969,161.8835,161.691,161.7199,20084.0
2020-02-18 15:20:00,168.04,168.13,167.89,168.04,23305.0,161.7488,161.8354,161.6044,161.7488,23305.0
2020-02-18 15:30:00,168.05,168.13,167.95,168.04,40558.0,161.7584,161.8354,161.6622,161.7488,40558.0
2020-02-18 15:40:00,168.02,168.06,167.7,167.73,28411.0,161.7295,161.768,161.4215,161.4504,28411.0
2020-02-18 15:50:00,167.69,168.0,167.57,167.66,118305.0,161.4119,161.7103,161.2964,161.383,118305.0
2020-02-19 09:30:00,167.92,168.35,167.34,167.66,30442.0,161.6333,162.0472,161.075,161.383,30442.0
2020-02-19 09:40:00,167.5,167.79,167.02,167.75,24506.0,161.229,161.5081,160.767,161.4696,24506.0
2020-02-19 09:50:00,167.75,167.75,167.02,167.02,25439.0,161.4696,161.4696,160.767,160.767,25439.0
2020-02-19 10:00:00,167.02,167.04,166.17,166.4,50093.0,160.767,160.7862,159.9488,160.1702,50093.0
2020-02-19 10:10:00,166.47,166.93,166.38,166.39,20327.0,160.2376,160.6803,160.1509,160.1606,20327.0
2020-02-19 10:20:00,166.43,167.13,166.41,166.41,18355.0,160.1991,160.8729,160.1798,160.1798,18355.0
2020-02-19 10:30:00,166.39,167.18,166.39,167.09,27780.0,160.1606,160.921,160.1606,160.8344,27780.0
2020-02-19 10:40:00,167.11,167.3,166.95,167.09,17990.0,160.8536,161.0365,160.6996,160.8344,17990.0
2020-02-19 10:50:00,167.12,167.17,166.71,166.71,21111.0,160.8632,160.9114,160.4686,160.4686,21111.0
2020-02-19 11:00:00,166.75,167.14,166.75,166.99,17340.0,160.5071,160.8825,160.5071,160.7381,17340.0
2020-02-19 11:10:00,166.98,167.05,166.56,166.63,12098.0,160.7285,160.7958,160.3242,160.3916,12098.0
2020-02-19 11:20:00,166.58,166.61,166.32,166.5,18121.0,160.3434,160.3723,160.0932,160.2664,18121.0
2020-02-19 11:30:00,166.5,166.6,166.4,166.58,15969.0,160.2664,160.3627,160.1702,160.3434,15969.0
2020-02-19 11:40:00,166.56,166.64,166.34,166.55,43777.0,160.3242,160.4012,160.1124,160.3146,43777.0
2020-02-19 11:50:00,166.6,167.02,166.6,166.98,13004.0,160.3627,160.767,160.3627,160.7285,13004.0
2020-02-19 12:00:00,166.95,167.03,166.72,166.91,16137.0,160.6996,160.7766,160.4782,160.6611,16137.0
2020-02-19 12:10:00,166.94,167.45,166.94,167.3,16496.0,160.69,161.1809,160.69,161.0365,16496.0
2020-02-19 12:20:00,167.31,167.41,167.05,167.13,18069.0,161.0461,161.1424,160.7958,160.8729,18069.0
2020-02-19 12:30:00,167.15,167.47,167.15,167.35,10903.0,160.8921,161.2001,160.8921,161.0846,10903.0
2020-02-19 12:40:00,167.31,167.64,167.18,167.52,13461.0,161.0461,161.3638,160.921,161.2483,13461.0
2020-02-19 12:50:00,167.5,167.51,167.23,167.26,12623.0,161.229,161.2386,160.9691,160.998,12623.0
2020-02-19 13:00:00,167.21,167.43,167.15,167.32,10676.0,160.9499,161.1616,160.8921,161.0557,10676.0
2020-02-19 13:10:00,167.31,167.32,166.95,166.97,15151.0,161.0461,161.0557,160.6996,160.7188,15151.0
2020-02-19 13:20:00,166.95,166.95,166.85,166.89,8510.0,160.6996,160.6996,160.6033,160.6418,8510.0
2020-02-19 13:30:00,166.93,167.0,166.82,166.9,11686.0,160.6803,160.7477,160.5745,160.6515,11686.0
2020-02-19 13:40:00,166.97,167.18,166.93,167.03,18443.0,160.7188,160.921,160.6803,160.7766,18443.0
2020-02-19 13:50:00,167.0,167.17,166.99,166.99,32274.0,160.7477,160.9114,160.7381,160.7381,32274.0
2020-02-19 14:00:00,167.01,167.31,166.96,167.25,17866.0,160.7573,161.0461,160.7092,160.9884,17866.0
2020-02-19 14:10:00,167.21,167.65,167.21,167.59,15929.0,160.9499,161.3734,160.9499,161.3156,15929.0
2020-02-19 14:20:00,167.59,167.59,167.19,167.36,12440.0,161.3156,161.3156,160.9306,161.0942,12440.0
2020-02-19 14:30:00,167.36,167.56,167.3,167.52,15268.0,161.0942,161.2868,161.0365,161.2483,15268.0
2020-02-19 14:40:00,167.54,167.8,167.32,167.65,14140.0,161.2675,161.5178,161.0557,161.3734,14140.0
2020-02-19 14:50:00,167.62,167.73,167.53,167.63,9939.0,161.3445,161.4504,161.2579,161.3541,9939.0
2020-02-19 15:00:00,167.65,167.78,167.36,167.39,16717.0,161.3734,161.4985,161.0942,161.1231,16717.0
2020-02-19 15:10:00,167.42,167.8,167.39,167.8,17629.0,161.152,161.5178,161.1231,161.5178,17629.0
2020-02-19 15:20:00,167.8,167.9,167.68,167.69,25553.0,161.5178,161.614,161.4023,161.4119,25553.0
2020-02-19 15:30:00,167.7,167.96,167.55,167.87,32290.0,161.4215,161.6718,161.2771,161.5851,32290.0
2020-02-19 15:40:00,167.84,167.98,167.69,167.87,62008.0,161.5563,161.691,161.4119,161.5851,62008.0
2020-02-19 15:50:00,167.87,168.32,167.84,168.03,136345.0,161.5851,162.0183,161.5563,161.7392,136345.0
2020-02-20 09:30:00,168.2,168.75,167.53,167.72,40956.0,161.9028,162.4322,161.2579,161.4408,40956.0
2020-02-20 09:40:00,167.72,168.2,167.02,168.06,21090.0,161.4408,161.9028,160.767,161.768,21090.0
2020-02-20 09:50:00,168.0,168.57,167.95,168.4,45060.0,161.7103,162.2589,161.6622,162.0953,45060.0
2020-02-20 10:00:00,168.36,168.41,167.59,167.84,18884.0,162.0568,162.1049,161.3156,161.5563,18884.0
2020-02-20 10:10:00,167.85,168.36,167.8,168.23,14171.0,161.5659,162.0568,161.5178,161.9317,14171.0
2020-02-20 10:20:00,168.23,168.4,168.05,168.18,16581.0,161.9317,162.0953,161.7584,161.8835,16581.0
2020-02-20 10:30:00,168.23,168.58,168.21,168.36,17263.0,161.9317,162.2686,161.9124,162.0568,17263.0
2020-02-20 10:40:00,168.38,168.49,168.02,168.17,22401.0,162.0761,162.1819,161.7295,161.8739,22401.0
2020-02-20 10:50:00,168.15,168.27,167.88,167.91,20152.0,161.8547,161.9702,161.5948,161.6237,20152.0
2020-02-20 11:00:00,167.91,168.09,167.84,167.84,15593.0,161.6237,161.7969,161.5563,161.5563,15593.0
2020-02-20 11:10:00,167.79,167.82,167.3,167.71,16595.0,161.5081,161.537,161.0365,161.4311,16595.0
2020-02-20 11:20:00,167.68,168.22,167.68,167.86,14507.0,161.4023,161.922,161.4023,161.5755,14507.0
2020-02-20 11:30:00,167.96,168.0,167.1,167.72,18369.0,161.6718,161.7103,160.844,161.4408,18369.0
2020-02-20 11:40:00,167.63,168.13,167.34,167.36,14881.0,161.3541,161.8354,161.075,161.0942,14881.0
2020-02-20 11:50:00,167.36,167.81,167.3,167.33,60319.0,161.0942,161.5274,161.0365,161.0654,60319.0
2020-02-20 12:00:00,167.27,167.32,167.0,167.0,12419.0,161.0076,161.0557,160.7477,160.7477,12419.0
2020-02-20 12:10:00,167.04,167.38,167.03,167.21,27890.0,160.7862,161.1135,160.7766,160.9499,27890.0
2020-02-20 12:20:00,167.21,167.47,167.06,167.23,14309.0,160.9499,161.2001,160.8055,160.9691,14309.0
2020-02-20 12:30:00,167.29,167.88,167.23,167.68,11312.0,161.0269,161.5948,160.9691,161.4023,11312.0
2020-02-20 12:40:00,167.71,167.85,167.46,167.51,25138.0,161.4311,161.5659,161.1905,161.2386,25138.0
2020-02-20 12:50:00,167.47,167.85,167.45,167.78,14722.0,161.2001,161.5659,161.1809,161.4985,14722.0
2020-02-20 13:00:00,167.75,168.03,167.56,167.74,13291.0,161.4696,161.7392,161.2868,161.46,13291.0
2020-02-20 13:10:00,167.75,167.95,167.52,167.56,25918.0,161.4696,161.6622,161.2483,161.2868,25918.0
2020-02-20 13:20:00,167.56,167.67,167.25,167.67,21950.0,161.2868,161.3926,160.9884,161.3926,21950.0
2020-02-20 13:30:00,167.66,167.84,167.48,167.84,14962.0,161.383,161.5563,161.2098,161.5563,14962.0
2020-02-20 13:40:00,167.84,168.03,167.69,167.79,32495.0,161.5563,161.7392,161.4119,161.5081,32495.0
2020-02-20 13:50:00,167.74,168.14,167.57,168.14,21232.0,161.46,161.845,161.2964,161.845,21232.0
2020-02-20 14:00:00,168.17,168.37,168.0,168.08,32464.0,161.8739,162.0664,161.7103,161.7873,32464.0
2020-02-20 14:10:00,168.13,168.73,168.11,168.61,16866.0,161.8354,162.413,161.8162,162.2974,16866.0
2020-02-20 14:20:00,168.56,169.0,168.49,168.88,20597.0,162.2493,162.6728,162.1819,162.5573,20597.0
2020-02-20 14:30:00,168.9,169.75,168.89,169.61,28070.0,162.5766,163.3948,162.567,163.26,28070.0
2020-02-20 14:40:00,169.58,169.84,169.51,169.84,31612.0,163.2311,163.4814,163.1638,163.4814,31612.0
2020-02-20 14:50:00,169.87,170.16,169.62,170.0,49179.0,163.5103,163.7894,163.2696,163.6354,49179.0
2020-02-20 15:00:00,170.0,170.23,169.9,170.04,32826.0,163.6354,163.8568,163.5391,163.6739,32826.0
2020-02-20 15:10:00,170.04,170.37,169.87,170.36,32021.0,163.6739,163.9916,163.5103,163.9819,32021.0
2020-02-20 15:20:00,170.36,170.73,170.31,170.72,38137.0,163.9819,164.3381,163.9338,164.3284,38137.0
2020-02-20 15:30:00,170.76,170.97,170.67,170.74,56209.0,164.367,164.5691,164.2803,164.3477,56209.0
2020-02-20 15:40:00,170.74,171.22,170.4,170.48,64899.0,164.3477,164.8097,164.0204,164.0974,64899.0
2020-02-20 15:50:00,170.5,171.02,170.43,170.72,131105.0,164.1167,164.6172,164.0493,164.3284,131105.0
2020-02-21 09:30:00,169.75,170.57,169.43,170.08,64853.0,163.3948,164.1841,163.0867,163.7124,64853.0
2020-02-21 09:40:00,170.06,170.06,168.49,168.59,34166.0,163.6932,163.6932,162.1819,162.2782,34166.0
2020-02-21 09:50:00,168.49,170.31,168.48,168.9,82661.0,162.1819,163.9338,162.1723,162.5766,82661.0
2020-02-21 10:00:00,169.1,169.56,168.72,169.48,42486.0,162.7691,163.2119,162.4033,163.1349,42486.0
2020-02-21 10:10:00,169.5,169.89,169.03,169.59,39648.0,163.1541,163.5295,162.7017,163.2408,39648.0
2020-02-21 10:20:00,169.62,170.82,169.62,170.72,45514.0,163.2696,164.4247,163.2696,164.3284,45514.0
2020-02-21 10:30:00,170.72,171.21,170.39,170.97,44560.0,164.3284,164.8001,164.0108,164.5691,44560.0
2020-02-21 10:40:00,170.89,170.89,170.07,170.73,36312.0,164.4921,164.4921,163.7028,164.3381,36312.0
2020-02-21 10:50:00,170.63,171.68,170.57,171.55,39061.0,164.2418,165.2525,164.1841,165.1274,39061.0
2020-02-21 11:00:00,171.53,171.81,171.12,171.19,44757.0,165.1081,165.3776,164.7135,164.7809,44757.0
2020-02-21 11:10:00,171.1,171.22,170.44,170.47,30957.0,164.6942,164.8097,164.0589,164.0878,30957.0
2020-02-21 11:20:00,170.54,170.92,169.95,169.95,80198.0,164.1552,164.521,163.5873,163.5873,80198.0
2020-02-21 11:30:00,170.04,171.07,170.0,170.9,34730.0,163.6739,164.6653,163.6354,164.5017,34730.0
2020-02-21 11:40:00,170.85,171.18,170.64,170.73,29137.0,164.4536,164.7712,164.2514,164.3381,29137.0
2020-02-21 11:50:00,170.65,171.16,170.48,170.96,43444.0,164.2611,164.752,164.0974,164.5595,43444.0
2020-02-21 12:00:00,170.97,171.48,170.83,171.19,24758.0,164.5691,165.06,164.4343,164.7809,24758.0
2020-02-21 12:10:00,171.15,171.44,171.01,171.09,24814.0,164.7424,165.0215,164.6076,164.6846,24814.0
2020-02-21 12:20:00,171.09,171.42,170.68,171.0,48092.0,164.6846,165.0022,164.2899,164.598,48092.0
2020-02-21 12:30:00,171.0,171.03,170.48,170.57,32135.0,164.598,164.6268,164.0974,164.1841,32135.0
2020-02-21 12:40:00,170.55,170.65,170.23,170.23,25301.0,164.1648,164.2611,163.8568,163.8568,25301.0
2020-02-21 12:50:00,170.23,170.57,170.06,170.44,28018.0,163.8568,164.1841,163.6932,164.0589,28018.0
2020-02-21 13:00:00,170.52,171.09,170.52,171.0,27107.0,164.1359,164.6846,164.1359,164.598,27107.0
2020-02-21 13:10:00,170.97,171.14,170.74,170.81,25555.0,164.5691,164.7327,164.3477,164.4151,25555.0
2020-02-21 13:20:00,170.83,171.49,170.76,171.34,39453.0,164.4343,165.0696,164.367,164.9252,39453.0
2020-02-21 13:30:00,171.28,171.43,170.95,171.01,40097.0,164.8675,165.0119,164.5498,164.6076,40097.0
2020-02-21 13:40:00,171.0,171.31,170.9,171.21,39304.0,164.598,164.8964,164.5017,164.8001,39304.0
2020-02-21 13:50:00,171.21,171.34,171.12,171.34,25685.0,164.8001,164.9252,164.7135,164.9252,25685.0
2020-02-21 14:00:00,171.34,171.97,171.27,171.89,36960.0,164.9252,165.5317,164.8579,165.4546,36960.0
2020-02-21 14:10:00,171.88,172.18,171.43,171.67,52264.0,165.445,165.7338,165.0119,165.2429,52264.0
2020-02-21 14:20:00,171.69,172.1,171.62,171.73,31057.0,165.2621,165.6568,165.1948,165.3006,31057.0
2020-02-21 14:30:00,171.73,171.74,171.23,171.51,27373.0,165.3006,165.3103,164.8194,165.0889,27373.0
2020-02-21 14:40:00,171.42,171.9,171.29,171.32,24473.0,165.0022,165.4643,164.8771,164.906,24473.0
2020-02-21 14:50:00,171.37,171.41,170.87,170.97,35430.0,164.9541,164.9926,164.4728,164.5691,35430.0
2020-02-21 15:00:00,170.98,171.15,170.64,170.96,40585.0,164.5787,164.7424,164.2514,164.5595,40585.0
2020-02-21 15:10:00,170.93,170.93,170.64,170.78,58045.0,164.5306,164.5306,164.2514,164.3862,58045.0
2020-02-21 15:20:00,170.77,170.9,170.35,170.81,98358.0,164.3766,164.5017,163.9723,164.4151,98358.0
2020-02-21 15:30:00,170.83,171.18,170.58,171.16,45413.0,164.4343,164.7712,164.1937,164.752,45413.0
2020-02-21 15:40:00,171.13,171.32,170.82,170.97,65139.0,164.7231,164.906,164.4247,164.5691,65139.0
2020-02-21 15:50:00,170.99,171.09,170.83,170.96,165477.0,164.5883,164.6846,164.4343,164.5595,165477.0
2020-02-24 09:30:00,167.03,168.46,166.5,168.46,79425.0,160.7766,162.1531,160.2664,162.1531,79425.0
2020-02-24 09:40:00,168.33,168.95,167.66,168.7,57474.0,162.0279,162.6247,161.383,162.3841,57474.0
2020-02-24 09:50:00,168.49,168.97,168.11,168.26,58377.0,162.1819,162.644,161.8162,161.9605,58377.0
2020-02-24 10:00:00,168.25,168.55,167.5,167.79,39456.0,161.9509,162.2397,161.229,161.5081,39456.0
2020-02-24 10:10:00,167.62,168.28,167.5,168.08,35750.0,161.3445,161.9798,161.229,161.7873,35750.0
2020-02-24 10:20:00,168.08,168.61,167.77,168.39,40724.0,161.7873,162.2974,161.4889,162.0857,40724.0
2020-02-24 10:30:00,168.32,168.6,168.15,168.34,42791.0,162.0183,162.2878,161.8547,162.0376,42791.0
2020-02-24 10:40:00,168.29,168.69,168.2,168.67,37767.0,161.9894,162.3745,161.9028,162.3552,37767.0
2020-02-24 10:50:00,168.65,169.26,168.65,168.96,42271.0,162.3359,162.9231,162.3359,162.6343,42271.0
2020-02-24 11:00:00,168.95,169.04,168.05,168.35,39748.0,162.6247,162.7113,161.7584,162.0472,39748.0
2020-02-24 11:10:00,168.3,168.56,168.01,168.33,32834.0,161.9991,162.2493,161.7199,162.0279,32834.0
2020-02-24 11:20:00,168.37,168.47,168.0,168.02,30323.0,162.0664,162.1627,161.7103,161.7295,30323.0
2020-02-24 11:30:00,168.01,168.17,167.43,167.89,49080.0,161.7199,161.8739,161.1616,161.6044,49080.0
2020-02-24 11:40:00,167.94,167.95,167.18,167.21,30964.0,161.6525,161.6622,160.921,160.9499,30964.0
2020-02-24 11:50:00,167.18,167.7,166.93,167.46,34993.0,160.921,161.4215,160.6803,161.1905,34993.0
2020-02-24 12:00:00,167.37,167.5,166.9,166.99,37100.0,161.1039,161.229,160.6515,160.7381,37100.0
2020-02-24 12:10:00,166.95,167.04,166.64,166.97,30441.0,160.6996,160.7862,160.4012,160.7188,30441.0
2020-02-24 12:20:00,166.96,166.96,166.58,166.59,58065.0,160.7092,160.7092,160.3434,160.3531,58065.0
2020-02-24 12:30:00,166.57,166.87,166.31,166.76,51005.0,160.3338,160.6226,160.0836,160.5167,51005.0
2020-02-24 12:40:00,166.78,166.84,165.94,166.04,62664.0,160.536,160.5937,159.7274,159.8237,62664.0
2020-02-24 12:50:00,166.0,166.33,165.83,166.14,46465.0,159.7852,160.1028,159.6215,159.9199,46465.0
2020-02-24 13:00:00,166.15,166.56,165.8,166.33,98048.0,159.9295,160.3242,159.5926,160.1028,98048.0
2020-02-24 13:10:00,166.25,166.29,165.62,165.63,71571.0,160.0258,160.0643,159.4194,159.429,71571.0
2020-02-24 13:20:00,165.7,166.7,165.66,166.67,41378.0,159.4964,160.459,159.4579,160.4301,41378.0
2020-02-24 13:30:00,166.62,166.65,166.3,166.45,35109.0,160.3819,160.4108,160.0739,160.2183,35109.0
2020-02-24 13:40:00,166.43,166.68,166.1,166.59,42546.0,160.1991,160.4397,159.8814,160.3531,42546.0
2020-02-24 13:50:00,166.6,166.75,166.31,166.69,56537.0,160.3627,160.5071,160.0836,160.4493,56537.0
2020-02-24 14:00:00,166.68,166.96,166.12,166.12,66195.0,160.4397,160.7092,159.9007,159.9007,66195.0
2020-02-24 14:10:00,166.14,166.27,165.91,166.25,39627.0,159.9199,160.0451,159.6985,160.0258,39627.0
2020-02-24 14:20:00,166.29,166.63,165.98,166.56,62117.0,160.0643,160.3916,159.7659,160.3242,62117.0
2020-02-24 14:30:00,166.58,166.77,166.29,166.59,48777.0,160.3434,160.5263,160.0643,160.3531,48777.0
2020-02-24 14:40:00,166.55,166.55,165.93,166.12,50683.0,160.3146,160.3146,159.7178,159.9007,50683.0
2020-02-24 14:50:00,166.12,166.7,165.94,166.3,85677.0,159.9007,160.459,159.7274,160.0739,85677.0
2020-02-24 15:00:00,166.34,167.1,166.34,166.9,78461.0,160.1124,160.844,160.1124,160.6515,78461.0
2020-02-24 15:10:00,166.9,166.9,166.48,166.54,67106.0,160.6515,160.6515,160.2472,160.3049,67106.0
2020-02-24 15:20:00,166.57,166.62,166.16,166.28,67308.0,160.3338,160.3819,159.9392,160.0547,67308.0
2020-02-24 15:30:00,166.27,166.42,165.69,165.85,77414.0,160.0451,160.1894,159.4868,159.6408,77414.0
2020-02-24 15:40:00,165.83,166.19,165.28,166.0,79690.0,159.6215,159.968,159.0921,159.7852,79690.0
2020-02-24 15:50:00,165.95,165.95,165.38,165.56,215415.0,159.737,159.737,159.1884,159.3616,215415.0
2020-02-25 09:30:00,167.2,167.37,165.89,166.77,42552.0,160.9402,161.1039,159.6793,160.5263,42552.0
2020-02-25 09:40:00,166.66,167.01,165.01,165.55,65530.0,160.4205,160.7573,158.8322,159.352,65530.0
2020-02-25 09:50:00,165.54,166.08,165.1,165.44,48999.0,159.3424,159.8622,158.9189,159.2461,48999.0
2020-02-25 10:00:00,165.51,165.57,165.01,165.4,43484.0,159.3135,159.3713,158.8322,159.2076,43484.0
2020-02-25 10:10:00,165.31,165.86,164.87,165.06,39740.0,159.121,159.6504,158.6975,158.8804,39740.0
2020-02-25 10:20:00,164.89,164.89,163.5,163.54,55092.0,158.7167,158.7167,157.3788,157.4173,55092.0
2020-02-25 10:30:00,163.63,164.91,163.63,164.44,45719.0,157.5039,158.736,157.5039,158.2836,45719.0
2020-02-25 10:40:00,164.24,164.91,164.15,164.37,39631.0,158.0911,158.736,158.0044,158.2162,39631.0
2020-02-25 10:50:00,164.19,164.55,163.58,164.55,42383.0,158.0429,158.3894,157.4558,158.3894,42383.0
2020-02-25 11:00:00,164.61,165.96,164.09,165.59,81221.0,158.4472,159.7467,157.9467,159.3905,81221.0
2020-02-25 11:10:00,165.43,167.0,164.07,164.15,159987.0,159.2365,160.7477,157.9274,158.0044,159987.0
2020-02-25 11:20:00,164.06,167.23,163.64,165.53,114922.0,157.9178,160.9691,157.5135,159.3328,114922.0
2020-02-25 11:30:00,165.53,165.9,164.77,165.57,54303.0,159.3328,159.6889,158.6012,159.3713,54303.0
2020-02-25 11:40:00,165.55,165.89,165.24,165.62,34438.0,159.352,159.6793,159.0536,159.4194,34438.0
2020-02-25 11:50:00,165.46,165.55,165.05,165.2,26914.0,159.2654,159.352,158.8707,159.0151,26914.0
2020-02-25 12:00:00,165.12,165.56,164.5,164.78,43582.0,158.9381,159.3616,158.3413,158.6108,43582.0
2020-02-25 12:10:00,164.73,164.88,163.76,163.81,39905.0,158.5627,158.7071,157.629,157.6772,39905.0
2020-02-25 12:20:00,163.78,163.93,163.3,163.37,34012.0,157.6483,157.7927,157.1862,157.2536,34012.0
2020-02-25 12:30:00,163.37,164.25,163.31,164.19,51113.0,157.2536,158.1007,157.1959,158.0429,51113.0
2020-02-25 12:40:00,164.19,164.19,163.15,163.23,35787.0,158.0429,158.0429,157.0419,157.1189,35787.0
2020-02-25 12:50:00,163.23,163.23,162.8,162.9,57688.0,157.1189,157.1189,156.705,156.8012,57688.0
2020-02-25 13:00:00,162.9,163.61,162.62,163.41,38636.0,156.8012,157.4846,156.5317,157.2921,38636.0
2020-02-25 13:10:00,163.48,163.83,162.6,162.76,32731.0,157.3595,157.6964,156.5125,156.6665,32731.0
2020-02-25 13:20:00,162.84,163.56,162.68,163.53,36160.0,156.7435,157.4365,156.5895,157.4076,36160.0
2020-02-25 13:30:00,163.49,163.5,163.0,163.12,48855.0,157.3691,157.3788,156.8975,157.013,48855.0
2020-02-25 13:40:00,163.11,163.34,162.96,163.06,47327.0,157.0034,157.2247,156.859,156.9552,47327.0
2020-02-25 13:50:00,163.06,163.38,162.19,162.19,39133.0,156.9552,157.2633,156.1178,156.1178,39133.0
2020-02-25 14:00:00,162.25,162.69,161.72,161.8,56859.0,156.1756,156.5991,155.6654,155.7424,56859.0
2020-02-25 14:10:00,161.86,162.57,161.59,161.65,54325.0,155.8002,156.4836,155.5403,155.598,54325.0
2020-02-25 14:20:00,161.58,162.34,161.35,161.58,71438.0,155.5306,156.2622,155.3093,155.5306,71438.0
2020-02-25 14:30:00,161.58,162.19,161.15,161.31,87091.0,155.5306,156.1178,155.1167,155.2707,87091.0
2020-02-25 14:40:00,161.31,162.04,161.11,161.84,67742.0,155.2707,155.9734,155.0782,155.7809,67742.0
2020-02-25 14:50:00,161.93,162.2,161.6,161.67,71176.0,155.8675,156.1274,155.5499,155.6173,71176.0
2020-02-25 15:00:00,161.72,162.12,161.43,161.52,69804.0,155.6654,156.0504,155.3863,155.4729,69804.0
2020-02-25 15:10:00,161.52,161.55,161.0,161.09,94772.0,155.4729,155.5018,154.9724,155.059,94772.0
2020-02-25 15:20:00,161.16,161.24,160.54,161.02,69288.0,155.1264,155.2034,154.5296,154.9916,69288.0
2020-02-25 15:30:00,161.02,161.02,160.19,160.62,98960.0,154.9916,154.9916,154.1927,154.6066,98960.0
2020-02-25 15:40:00,160.6,161.78,160.57,161.24,95807.0,154.5873,155.7232,154.5585,155.2034,95807.0
2020-02-25 15:50:00,161.22,161.34,160.66,160.89,221000.0,155.1841,155.2996,154.6451,154.8665,221000.0
2020-02-26 09:30:00,162.1,162.55,161.68,162.19,55801.0,156.0312,156.4643,155.6269,156.1178,55801.0
2020-02-26 09:40:00,162.24,163.14,161.28,161.56,66031.0,156.1659,157.0322,155.2419,155.5114,66031.0
2020-02-26 09:50:00,161.38,161.67,160.17,160.41,72874.0,155.3381,155.6173,154.1734,154.4044,72874.0
2020-02-26 10:00:00,160.37,160.51,159.71,159.79,77791.0,154.3659,154.5007,153.7307,153.8077,77791.0
2020-02-26 10:10:00,159.73,160.99,159.44,160.64,71292.0,153.7499,154.9627,153.4708,154.6258,71292.0
2020-02-26 10:20:00,160.75,161.3,160.42,160.71,57064.0,154.7317,155.2611,154.4141,154.6932,57064.0
2020-02-26 10:30:00,160.77,161.28,160.25,160.99,42064.0,154.751,155.2419,154.2504,154.9627,42064.0
2020-02-26 10:40:00,161.02,161.7,160.95,161.11,49771.0,154.9916,155.6461,154.9242,155.0782,49771.0
2020-02-26 10:50:00,161.17,161.33,160.93,161.0,55033.0,155.136,155.29,154.905,154.9724,55033.0
2020-02-26 11:00:00,161.0,161.09,160.45,160.6,52108.0,154.9724,155.059,154.4429,154.5873,52108.0
2020-02-26 11:10:00,160.57,161.04,160.27,160.95,120517.0,154.5585,155.0109,154.2697,154.9242,120517.0
2020-02-26 11:20:00,160.94,161.68,160.93,161.62,83423.0,154.9146,155.6269,154.905,155.5691,83423.0
2020-02-26 11:30:00,161.61,162.45,161.33,162.33,57450.0,155.5595,156.3681,155.29,156.2526,57450.0
2020-02-26 11:40:00,162.26,162.42,161.64,161.68,48811.0,156.1852,156.3392,155.5884,155.6269,48811.0
2020-02-26 11:50:00,161.7,161.78,161.18,161.2,34527.0,155.6461,155.7232,155.1456,155.1649,34527.0
2020-02-26 12:00:00,161.24,161.37,160.3,160.49,46059.0,155.2034,155.3285,154.2986,154.4814,46059.0
2020-02-26 12:10:00,160.47,160.56,159.82,160.27,41362.0,154.4622,154.5488,153.8365,154.2697,41362.0
2020-02-26 12:20:00,160.22,160.55,159.88,160.03,52533.0,154.2216,154.5392,153.8943,154.0387,52533.0
2020-02-26 12:30:00,160.06,160.63,160.0,160.56,66816.0,154.0675,154.6162,154.0098,154.5488,66816.0
2020-02-26 12:40:00,160.69,161.14,160.29,160.97,38238.0,154.674,155.1071,154.2889,154.9435,38238.0
2020-02-26 12:50:00,160.97,161.49,160.53,160.77,52205.0,154.9435,155.444,154.52,154.751,52205.0
2020-02-26 13:00:00,160.77,160.81,160.26,160.36,82361.0,154.751,154.7895,154.2601,154.3563,82361.0
2020-02-26 13:10:00,160.46,160.79,160.29,160.32,67069.0,154.4526,154.7702,154.2889,154.3178,67069.0
2020-02-26 13:20:00,160.35,160.73,160.09,160.62,65071.0,154.3467,154.7125,154.0964,154.6066,65071.0
2020-02-26 13:30:00,160.58,160.65,158.86,158.93,70181.0,154.5681,154.6355,152.9125,152.9799,70181.0
2020-02-26 13:40:00,158.8,159.89,158.66,159.55,80751.0,152.8547,153.9039,152.72,153.5766,80751.0
2020-02-26 13:50:00,159.55,159.87,159.08,159.13,82986.0,153.5766,153.8847,153.1242,153.1724,82986.0
2020-02-26 14:00:00,159.13,159.86,158.86,159.24,91757.0,153.1724,153.875,152.9125,153.2782,91757.0
2020-02-26 14:10:00,159.2,160.33,158.92,159.7,59872.0,153.2397,154.3274,152.9702,153.721,59872.0
2020-02-26 14:20:00,159.7,160.01,159.41,159.49,71633.0,153.721,154.0194,153.4419,153.5189,71633.0
2020-02-26 14:30:00,159.47,159.67,158.9,159.14,94440.0,153.4996,153.6921,152.951,153.182,94440.0
2020-02-26 14:40:00,159.18,159.19,158.44,158.86,67537.0,153.2205,153.2301,152.5082,152.9125,67537.0
2020-02-26 14:50:00,158.92,159.31,158.57,158.69,48563.0,152.9702,153.3456,152.6333,152.7488,48563.0
2020-02-26 15:00:00,158.74,159.32,158.64,158.78,67577.0,152.797,153.3553,152.7007,152.8355,67577.0
2020-02-26 15:10:00,158.82,159.08,158.62,158.87,158895.0,152.874,153.1242,152.6815,152.9221,158895.0
2020-02-26 15:20:00,158.83,158.94,158.18,158.31,97392.0,152.8836,152.9895,152.2579,152.3831,97392.0
2020-02-26 15:30:00,158.28,158.73,157.71,158.69,150797.0,152.3542,152.7873,151.8055,152.7488,150797.0
2020-02-26 15:40:00,158.74,159.32,158.57,158.96,72845.0,152.797,153.3553,152.6333,153.0087,72845.0
2020-02-26 15:50:00,159.08,159.28,158.68,159.02,161300.0,153.1242,153.3167,152.7392,153.0665,161300.0
2020-02-27 09:30:00,156.0,156.36,153.05,153.86,112831.0,150.1595,150.5061,147.32,148.0997,112831.0
2020-02-27 09:40:00,153.71,153.71,151.5,151.97,118570.0,147.9553,147.9553,145.828,146.2804,118570.0
2020-02-27 09:50:00,151.98,153.0,151.37,151.58,139680.0,146.2901,147.2719,145.7029,145.905,139680.0
2020-02-27 10:00:00,151.38,151.49,150.02,151.03,127004.0,145.7125,145.8184,144.4034,145.3756,127004.0
2020-02-27 10:10:00,150.97,151.23,149.0,149.47,102107.0,145.3179,145.5681,143.4216,143.874,102107.0
2020-02-27 10:20:00,149.68,150.58,149.25,149.97,73755.0,144.0762,144.9425,143.6623,144.3553,73755.0
2020-02-27 10:30:00,150.08,152.27,149.86,152.06,83831.0,144.4612,146.5692,144.2494,146.3671,83831.0
2020-02-27 10:40:00,152.04,152.47,151.24,152.28,69806.0,146.3478,146.7617,145.5778,146.5788,69806.0
2020-02-27 10:50:00,152.31,153.52,152.0,153.35,106137.0,146.6077,147.7724,146.3093,147.6088,106137.0
2020-02-27 11:00:00,153.5,154.14,153.03,154.0,76627.0,147.7531,148.3692,147.3007,148.2344,76627.0
2020-02-27 11:10:00,154.0,154.54,153.08,153.74,56724.0,148.2344,148.7542,147.3489,147.9842,56724.0
2020-02-27 11:20:00,153.74,153.91,153.28,153.5,59732.0,147.9842,148.1478,147.5414,147.7531,59732.0
2020-02-27 11:30:00,153.5,154.22,152.85,152.94,55661.0,147.7531,148.4462,147.1275,147.2141,55661.0
2020-02-27 11:40:00,152.85,153.78,152.48,153.62,53497.0,147.1275,148.0227,146.7713,147.8687,53497.0
2020-02-27 11:50:00,153.69,154.93,153.51,154.77,54665.0,147.936,149.1296,147.7628,148.9756,54665.0
2020-02-27 12:00:00,154.71,155.73,154.64,155.56,71588.0,148.9178,149.8997,148.8505,149.736,71588.0
2020-02-27 12:10:00,155.51,156.2,155.17,156.2,53572.0,149.6879,150.3521,149.3606,150.3521,53572.0
2020-02-27 12:20:00,156.06,156.08,154.78,155.43,56136.0,150.2173,150.2366,148.9852,149.6109,56136.0
2020-02-27 12:30:00,155.48,156.77,155.43,156.7,55315.0,149.659,150.9007,149.6109,150.8333,55315.0
2020-02-27 12:40:00,156.6,156.66,155.82,156.47,52104.0,150.7371,150.7948,149.9863,150.612,52104.0
2020-02-27 12:50:00,156.39,156.81,156.11,156.12,55469.0,150.5349,150.9392,150.2654,150.2751,55469.0
2020-02-27 13:00:00,156.12,156.92,155.63,156.83,60432.0,150.2751,151.0451,149.8034,150.9585,60432.0
2020-02-27 13:10:00,156.82,157.1,156.19,156.19,43238.0,150.9488,151.2184,150.3424,150.3424,43238.0
2020-02-27 13:20:00,156.1,156.19,155.06,155.13,41719.0,150.2558,150.3424,149.2547,149.3221,41719.0
2020-02-27 13:30:00,155.1,155.44,154.49,154.88,48226.0,149.2932,149.6205,148.7061,149.0815,48226.0
2020-02-27 13:40:00,154.88,155.21,153.87,154.0,62358.0,149.0815,149.3991,148.1093,148.2344,62358.0
2020-02-27 13:50:00,154.0,154.61,152.95,153.03,60226.0,148.2344,148.8216,147.2237,147.3007,60226.0
2020-02-27 14:00:00,152.99,153.44,152.5,152.64,66863.0,147.2622,147.6954,146.7906,146.9253,66863.0
2020-02-27 14:10:00,152.69,153.3,152.26,152.47,75432.0,146.9735,147.5606,146.5596,146.7617,75432.0
2020-02-27 14:20:00,152.48,153.0,152.01,152.74,56004.0,146.7713,147.2719,146.3189,147.0216,56004.0
2020-02-27 14:30:00,152.74,152.95,152.24,152.68,42865.0,147.0216,147.2237,146.5403,146.9638,42865.0
2020-02-27 14:40:00,152.69,152.95,152.24,152.47,53334.0,146.9735,147.2237,146.5403,146.7617,53334.0
2020-02-27 14:50:00,152.52,152.67,151.61,151.71,91945.0,146.8098,146.9542,145.9339,146.0302,91945.0
2020-02-27 15:00:00,151.75,152.05,151.18,152.04,64115.0,146.0687,146.3574,145.52,146.3478,64115.0
2020-02-27 15:10:00,152.02,152.28,151.42,151.42,54951.0,146.3286,146.5788,145.751,145.751,54951.0
2020-02-27 15:20:00,151.44,151.63,151.13,151.29,79126.0,145.7703,145.9532,145.4719,145.6259,79126.0
2020-02-27 15:30:00,151.32,151.5,150.57,150.57,91812.0,145.6548,145.828,144.9328,144.9328,91812.0
2020-02-27 15:40:00,150.55,150.55,149.72,150.11,117355.0,144.9136,144.9136,144.1147,144.4901,117355.0
2020-02-27 15:50:00,150.09,150.17,147.66,147.73,367736.0,144.4708,144.5478,142.1318,142.1992,367736.0
2020-02-28 09:30:00,143.37,146.86,142.84,144.81,87538.0,138.407,141.7761,137.8953,139.7971,87538.0
2020-02-28 09:40:00,144.79,146.18,144.51,144.77,100563.0,139.7778,141.1197,139.5075,139.7585,100563.0
2020-02-28 09:50:00,145.03,145.18,142.05,142.28,85830.0,140.0095,140.1543,137.1326,137.3547,85830.0
2020-02-28 10:00:00,142.28,142.35,140.75,141.96,135600.0,137.3547,137.4223,135.8777,137.0458,135600.0
2020-02-28 10:10:00,142.08,143.27,140.59,142.44,122189.0,137.1616,138.3104,135.7232,137.5091,122189.0
2020-02-28 10:20:00,142.53,142.74,141.05,141.06,81316.0,137.596,137.7988,136.1673,136.1769,81316.0
2020-02-28 10:30:00,140.9,141.6,140.6,140.95,96252.0,136.0225,136.6982,135.7328,136.0707,96252.0
2020-02-28 10:40:00,141.02,141.28,139.65,139.81,107545.0,136.1383,136.3893,134.8157,134.9702,107545.0
2020-02-28 10:50:00,139.78,141.82,139.41,140.85,124635.0,134.9412,136.9106,134.584,135.9742,124635.0
2020-02-28 11:00:00,140.77,141.0,139.09,139.77,102823.0,135.897,136.119,134.2751,134.9316,102823.0
2020-02-28 11:10:00,139.77,141.28,139.77,141.28,83044.0,134.9316,136.3893,134.9316,136.3893,83044.0
2020-02-28 11:20:00,141.21,141.69,140.55,141.53,86658.0,136.3217,136.7851,135.6846,136.6307,86658.0
2020-02-28 11:30:00,141.57,142.06,141.22,141.98,102064.0,136.6693,137.1423,136.3314,137.0651,102064.0
2020-02-28 11:40:00,141.89,143.51,141.7,142.03,118026.0,136.9782,138.5421,136.7948,137.1133,118026.0
2020-02-28 11:50:00,142.14,142.34,141.04,141.61,81734.0,137.2195,137.4126,136.1576,136.7079,81734.0
2020-02-28 12:00:00,141.51,141.94,140.71,140.92,123141.0,136.6113,137.0265,135.839,136.0418,123141.0
2020-02-28 12:10:00,140.97,141.09,140.14,140.98,86558.0,136.09,136.2059,135.2888,136.0997,86558.0
2020-02-28 12:20:00,141.0,141.96,140.95,141.69,96964.0,136.119,137.0458,136.0707,136.7851,96964.0
2020-02-28 12:30:00,141.72,142.31,141.2,141.5,132521.0,136.8141,137.3836,136.3121,136.6017,132521.0
2020-02-28 12:40:00,141.43,141.98,140.45,140.82,65283.0,136.5341,137.0651,135.588,135.9452,65283.0
2020-02-28 12:50:00,140.81,142.53,140.71,142.34,77371.0,135.9356,137.596,135.839,137.4126,77371.0
2020-02-28 13:00:00,142.33,143.01,141.81,142.46,92672.0,137.403,138.0594,136.901,137.5285,92672.0
2020-02-28 13:10:00,142.4,142.59,141.82,142.48,109707.0,137.4705,137.654,136.9106,137.5478,109707.0
2020-02-28 13:20:00,142.43,143.0,142.35,142.66,104595.0,137.4995,138.0498,137.4223,137.7215,104595.0
2020-02-28 13:30:00,142.66,142.66,140.94,141.46,64267.0,137.7215,137.7215,136.0611,136.5631,64267.0
2020-02-28 13:40:00,141.29,141.29,139.76,140.1,125316.0,136.399,136.399,134.9219,135.2502,125316.0
2020-02-28 13:50:00,140.18,140.53,139.78,139.86,97147.0,135.3274,135.6653,134.9412,135.0185,97147.0
2020-02-28 14:00:00,139.78,139.97,138.44,138.93,133267.0,134.9412,135.1247,133.6476,134.1207,133267.0
2020-02-28 14:10:00,138.96,139.95,138.53,139.69,83825.0,134.1496,135.1053,133.7345,134.8543,83825.0
2020-02-28 14:20:00,139.67,140.0,139.24,139.9,71911.0,134.835,135.1536,134.4199,135.0571,71911.0
2020-02-28 14:30:00,139.87,141.23,139.66,140.13,112844.0,135.0281,136.341,134.8254,135.2791,112844.0
2020-02-28 14:40:00,140.13,141.39,140.11,140.91,111412.0,135.2791,136.4955,135.2598,136.0321,111412.0
2020-02-28 14:50:00,140.93,142.25,140.42,140.9,145710.0,136.0514,137.3257,135.5591,136.0225,145710.0
2020-02-28 15:00:00,141.03,141.18,139.46,139.62,76684.0,136.148,136.2928,134.6323,134.7868,76684.0
2020-02-28 15:10:00,139.53,140.85,139.35,140.53,70737.0,134.6999,135.9742,134.5261,135.6653,70737.0
2020-02-28 15:20:00,140.53,140.54,139.37,139.43,112731.0,135.6653,135.6749,134.5454,134.6033,112731.0
2020-02-28 15:30:00,139.36,139.81,138.76,138.94,95950.0,134.5358,134.9702,133.9565,134.1303,95950.0
2020-02-28 15:40:00,138.92,139.29,137.94,138.62,160928.0,134.111,134.4682,133.1649,133.8214,160928.0
2020-02-28 15:50:00,138.51,140.62,138.23,140.13,402770.0,133.7152,135.7522,133.4449,135.2791,402770.0
2020-03-02 09:30:00,141.57,142.44,139.91,140.34,72263.0,136.6693,137.5091,135.0667,135.4818,72263.0
2020-03-02 09:40:00,140.23,141.34,139.25,140.59,74318.0,135.3757,136.4472,134.4296,135.7232,74318.0
2020-03-02 09:50:00,140.59,141.87,140.45,141.59,107578.0,135.7232,136.9589,135.588,136.6886,107578.0
2020-03-02 10:00:00,141.57,142.44,141.21,141.34,172276.0,136.6693,137.5091,136.3217,136.4472,172276.0
2020-03-02 10:10:00,141.37,143.47,141.35,142.72,140220.0,136.4762,138.5035,136.4569,137.7795,140220.0
2020-03-02 10:20:00,142.71,143.19,141.74,142.88,124622.0,137.7698,138.2332,136.8334,137.9339,124622.0
2020-03-02 10:30:00,142.9,143.65,142.06,143.54,129897.0,137.9532,138.6773,137.1423,138.5711,129897.0
2020-03-02 10:40:00,143.52,144.4,142.68,144.1,127765.0,138.5518,139.4013,137.7408,139.1117,127765.0
2020-03-02 10:50:00,144.09,144.47,143.43,143.66,137256.0,139.102,139.4689,138.4649,138.6869,137256.0
2020-03-02 11:00:00,143.48,144.44,143.4,143.86,162786.0,138.5131,139.4399,138.4359,138.88,162786.0
2020-03-02 11:10:00,143.91,145.54,143.9,145.51,135028.0,138.9283,140.5018,138.9186,140.4729,135028.0
2020-03-02 11:20:00,145.55,146.51,145.28,146.13,156227.0,140.5115,141.4383,140.2508,141.0714,156227.0
2020-03-02 11:30:00,146.15,146.82,145.25,145.83,143992.0,141.0907,141.7375,140.2219,140.7818,143992.0
2020-03-02 11:40:00,145.92,146.37,144.71,146.21,114874.0,140.8687,141.3031,139.7006,141.1486,114874.0
2020-03-02 11:50:00,146.2,147.85,146.18,147.24,140936.0,141.139,142.7319,141.1197,142.143,140936.0
2020-03-02 12:00:00,147.24,148.26,146.91,147.28,133233.0,142.143,143.1277,141.8244,142.1816,133233.0
2020-03-02 12:10:00,147.29,147.63,146.37,147.37,112655.0,142.1913,142.5195,141.3031,142.2685,112655.0
2020-03-02 12:20:00,147.42,147.42,146.01,147.03,124900.0,142.3168,142.3168,140.9556,141.9403,124900.0
2020-03-02 12:30:00,147.01,147.98,146.79,147.1,147361.0,141.9209,142.8574,141.7086,142.0078,147361.0
2020-03-02 12:40:00,147.09,148.16,147.09,148.11,110174.0,141.9982,143.0311,141.9982,142.9829,110174.0
2020-03-02 12:50:00,148.17,148.91,147.69,148.13,135782.0,143.0408,143.7552,142.5774,143.0022,135782.0
2020-03-02 13:00:00,148.2,148.77,147.41,147.86,124472.0,143.0698,143.62,142.3071,142.7415,124472.0
2020-03-02 13:10:00,147.9,148.28,146.9,147.12,109885.0,142.7801,143.147,141.8148,142.0271,109885.0
2020-03-02 13:20:00,147.23,147.57,146.19,146.69,115580.0,142.1333,142.4616,141.1293,141.612,115580.0
2020-03-02 13:30:00,146.69,147.77,146.3,147.53,138378.0,141.612,142.6546,141.2355,142.4229,138378.0
2020-03-02 13:40:00,147.56,148.35,147.12,147.85,121766.0,142.4519,143.2146,142.0271,142.7319,121766.0
2020-03-02 13:50:00,147.81,148.23,146.81,148.18,126022.0,142.6933,143.0987,141.7279,143.0504,126022.0
2020-03-02 14:00:00,148.11,148.33,147.4,148.28,138406.0,142.9829,143.1953,142.2974,143.147,138406.0
2020-03-02 14:10:00,148.23,148.28,147.04,147.53,153715.0,143.0987,143.147,141.9499,142.4229,153715.0
2020-03-02 14:20:00,147.53,147.64,146.67,147.01,128110.0,142.4229,142.5291,141.5927,141.9209,128110.0
2020-03-02 14:30:00,147.02,147.38,145.77,145.88,140482.0,141.9306,142.2781,140.7239,140.8301,140482.0
2020-03-02 14:40:00,145.92,146.45,145.42,146.41,129290.0,140.8687,141.3803,140.386,141.3417,129290.0
2020-03-02 14:50:00,146.43,147.17,145.68,146.2,156756.0,141.361,142.0754,140.637,141.139,156756.0
2020-03-02 15:00:00,146.19,147.29,145.93,147.12,149271.0,141.1293,142.1913,140.8783,142.0271,149271.0
2020-03-02 15:10:00,147.13,147.79,146.98,147.11,149044.0,142.0368,142.6739,141.892,142.0175,149044.0
2020-03-02 15:20:00,147.14,147.94,146.76,147.85,171433.0,142.0464,142.8188,141.6796,142.7319,171433.0
2020-03-02 15:30:00,147.85,148.6,147.71,148.48,180950.0,142.7319,143.4559,142.5967,143.3401,180950.0
2020-03-02 15:40:00,148.46,149.41,148.2,149.38,202195.0,143.3208,144.2379,143.0698,144.2089,202195.0
2020-03-02 15:50:00,149.4,150.49,149.21,150.38,417087.0,144.2282,145.2805,144.0448,145.1743,417087.0
2020-03-03 09:30:00,150.56,150.56,147.85,149.51,97441.0,145.3481,145.3481,142.7319,144.3344,97441.0
2020-03-03 09:40:00,149.45,151.48,149.45,151.47,97050.0,144.2765,146.2362,144.2765,146.2266,97050.0
2020-03-03 09:50:00,151.34,151.88,149.15,151.16,138889.0,146.1011,146.6224,143.9869,145.9273,138889.0
2020-03-03 10:00:00,151.12,154.79,150.84,152.16,303887.0,145.8887,149.4316,145.6184,146.8927,303887.0
2020-03-03 10:10:00,152.05,153.05,148.79,150.8,200165.0,146.7865,147.7519,143.6393,145.5798,200165.0
2020-03-03 10:20:00,150.81,153.04,149.6,152.17,169414.0,145.5894,147.7422,144.4213,146.9023,169414.0
2020-03-03 10:30:00,152.11,152.5,151.42,151.74,191859.0,146.8444,147.2209,146.1783,146.4872,191859.0
2020-03-03 10:40:00,151.77,153.0,150.51,151.04,151464.0,146.5162,147.7036,145.2998,145.8114,151464.0
2020-03-03 10:50:00,151.03,152.78,150.37,152.64,161638.0,145.8018,147.4912,145.1646,147.3561,161638.0
2020-03-03 11:00:00,152.57,153.24,150.73,151.01,186544.0,147.2885,147.9353,145.5122,145.7825,186544.0
2020-03-03 11:10:00,150.98,151.73,149.66,151.26,170453.0,145.7535,146.4776,144.4792,146.0238,170453.0
2020-03-03 11:20:00,151.12,151.45,148.31,149.25,203492.0,145.8887,146.2072,143.1759,144.0834,203492.0
2020-03-03 11:30:00,149.24,150.41,148.82,150.39,239858.0,144.0738,145.2033,143.6683,145.1839,239858.0
2020-03-03 11:40:00,150.43,151.1,149.52,149.96,220365.0,145.2226,145.8694,144.3441,144.7688,220365.0
2020-03-03 11:50:00,150.0,151.52,149.68,151.03,186162.0,144.8074,146.2748,144.4985,145.8018,186162.0
2020-03-03 12:00:00,151.05,151.57,150.47,151.4,197515.0,145.8211,146.3231,145.2612,146.159,197515.0
2020-03-03 12:10:00,151.37,151.37,149.48,150.15,182564.0,146.13,146.13,144.3054,144.9523,182564.0
2020-03-03 12:20:00,150.11,151.12,149.58,150.67,209611.0,144.9136,145.8887,144.402,145.4543,209611.0
2020-03-03 12:30:00,150.62,151.3,150.08,151.22,213030.0,145.406,146.0624,144.8847,145.9852,213030.0
2020-03-03 12:40:00,151.2,152.46,151.01,151.74,247910.0,145.9659,147.1823,145.7825,146.4872,247910.0
2020-03-03 12:50:00,151.69,151.71,150.43,151.05,172924.0,146.4389,146.4582,145.2226,145.8211,172924.0
2020-03-03 13:00:00,151.0,151.08,150.26,150.9,181350.0,145.7728,145.8501,145.0584,145.6763,181350.0
2020-03-03 13:10:00,150.86,151.54,150.26,150.35,169226.0,145.6377,146.2941,145.0584,145.1453,169226.0
2020-03-03 13:20:00,150.39,150.85,148.34,149.58,164599.0,145.1839,145.628,143.2049,144.402,164599.0
2020-03-03 13:30:00,149.57,149.98,148.54,149.31,173665.0,144.3923,144.7881,143.398,144.1413,173665.0
2020-03-03 13:40:00,149.35,149.59,148.02,148.07,168830.0,144.1799,144.4116,142.896,142.9443,168830.0
2020-03-03 13:50:00,148.06,148.29,147.37,147.63,179014.0,142.9346,143.1566,142.2685,142.5195,179014.0
2020-03-03 14:00:00,147.64,148.46,146.52,146.61,213153.0,142.5291,143.3208,141.4479,141.5348,213153.0
2020-03-03 14:10:00,146.49,147.95,145.8,146.33,201518.0,141.4189,142.8284,140.7528,141.2645,201518.0
2020-03-03 14:20:00,146.31,148.42,145.77,148.17,201369.0,141.2452,143.2821,140.7239,143.0408,201369.0
2020-03-03 14:30:00,148.23,148.96,147.5,147.69,232632.0,143.0987,143.8034,142.394,142.5774,232632.0
2020-03-03 14:40:00,147.65,149.29,147.22,149.21,185862.0,142.5388,144.122,142.1237,144.0448,185862.0
2020-03-03 14:50:00,149.28,149.71,148.54,149.14,218347.0,144.1124,144.5275,143.398,143.9772,218347.0
2020-03-03 15:00:00,149.16,150.31,148.85,149.4,227345.0,143.9965,145.1067,143.6973,144.2282,227345.0
2020-03-03 15:10:00,149.45,150.43,149.3,150.14,212233.0,144.2765,145.2226,144.1317,144.9426,212233.0
2020-03-03 15:20:00,150.18,150.25,148.55,149.85,224811.0,144.9812,145.0488,143.4076,144.6626,224811.0
2020-03-03 15:30:00,149.79,149.82,147.35,147.5,260772.0,144.6047,144.6337,142.2492,142.394,260772.0
2020-03-03 15:40:00,147.57,149.34,147.39,148.1,276979.0,142.4616,144.1703,142.2878,142.9732,276979.0
2020-03-03 15:50:00,147.92,149.08,147.26,147.77,356826.0,142.7994,143.9193,142.1623,142.6546,356826.0
2020-03-04 09:30:00,153.07,153.62,150.68,151.26,120401.0,147.7712,148.3021,145.4639,146.0238,120401.0
2020-03-04 09:40:00,151.27,153.41,151.27,152.77,108673.0,146.0335,148.0994,146.0335,147.4816,108673.0
2020-03-04 09:50:00,153.02,153.48,151.85,151.94,85810.0,147.7229,148.167,146.5934,146.6803,85810.0
2020-03-04 10:00:00,151.99,152.36,151.06,151.91,182072.0,146.7286,147.0857,145.8307,146.6513,182072.0
2020-03-04 10:10:00,151.94,152.71,151.89,152.21,170605.0,146.6803,147.4236,146.632,146.9409,170605.0
2020-03-04 10:20:00,152.21,152.99,151.44,152.6,168129.0,146.9409,147.6939,146.1976,147.3174,168129.0
2020-03-04 10:30:00,152.68,152.72,151.17,151.42,111371.0,147.3947,147.4333,145.9369,146.1783,111371.0
2020-03-04 10:40:00,151.44,151.72,150.55,151.18,134164.0,146.1976,146.4679,145.3384,145.9466,134164.0
2020-03-04 10:50:00,151.21,151.78,150.93,151.32,101456.0,145.9756,146.5258,145.7052,146.0817,101456.0
2020-03-04 11:00:00,151.3,151.5,150.32,150.66,110636.0,146.0624,146.2555,145.1164,145.4446,110636.0
2020-03-04 11:10:00,150.73,151.03,149.94,150.12,99818.0,145.5122,145.8018,144.7495,144.9233,99818.0
2020-03-04 11:20:00,150.17,150.28,149.36,149.9,102950.0,144.9716,145.0778,144.1896,144.7109,102950.0
2020-03-04 11:30:00,149.95,150.47,149.32,149.34,126213.0,144.7592,145.2612,144.151,144.1703,126213.0
2020-03-04 11:40:00,149.32,150.12,149.24,149.37,121967.0,144.151,144.9233,144.0738,144.1993,121967.0
2020-03-04 11:50:00,149.3,150.49,149.17,150.17,103240.0,144.1317,145.2805,144.0062,144.9716,103240.0
2020-03-04 12:00:00,150.17,151.1,149.5,149.69,88252.0,144.9716,145.8694,144.3248,144.5082,88252.0
2020-03-04 12:10:00,149.67,150.17,149.42,149.77,79102.0,144.4889,144.9716,144.2475,144.5854,79102.0
2020-03-04 12:20:00,149.81,150.65,149.78,150.64,77732.0,144.624,145.4349,144.5951,145.4253,77732.0
2020-03-04 12:30:00,150.64,150.64,150.22,150.44,84401.0,145.4253,145.4253,145.0198,145.2322,84401.0
2020-03-04 12:40:00,150.44,151.11,150.12,151.0,98680.0,145.2322,145.879,144.9233,145.7728,98680.0
2020-03-04 12:50:00,150.95,151.57,150.68,151.38,105669.0,145.7246,146.3231,145.4639,146.1397,105669.0
2020-03-04 13:00:00,151.43,151.97,150.92,151.63,110189.0,146.1879,146.7092,145.6956,146.381,110189.0
2020-03-04 13:10:00,151.59,151.92,151.2,151.85,81365.0,146.3424,146.661,145.9659,146.5934,81365.0
2020-03-04 13:20:00,151.79,152.0,151.4,151.61,80644.0,146.5355,146.7382,146.159,146.3617,80644.0
2020-03-04 13:30:00,151.61,151.77,150.71,150.71,91902.0,146.3617,146.5162,145.4929,145.4929,91902.0
2020-03-04 13:40:00,150.74,151.4,150.68,151.29,97706.0,145.5218,146.159,145.4639,146.0528,97706.0
2020-03-04 13:50:00,151.36,151.56,151.03,151.27,114044.0,146.1204,146.3134,145.8018,146.0335,114044.0
2020-03-04 14:00:00,151.25,151.34,150.51,150.69,102727.0,146.0142,146.1011,145.2998,145.4736,102727.0
2020-03-04 14:10:00,150.68,150.79,150.01,150.31,109033.0,145.4639,145.5701,144.8171,145.1067,109033.0
2020-03-04 14:20:00,150.29,150.82,150.24,150.46,96619.0,145.0874,145.5991,145.0391,145.2515,96619.0
2020-03-04 14:30:00,150.47,150.77,150.21,150.74,116434.0,145.2612,145.5508,145.0102,145.5218,116434.0
2020-03-04 14:40:00,150.79,151.7,150.79,151.18,121650.0,145.5701,146.4486,145.5701,145.9466,121650.0
2020-03-04 14:50:00,151.19,151.6,150.87,151.51,109394.0,145.9562,146.3521,145.6473,146.2652,109394.0
2020-03-04 15:00:00,151.51,152.17,151.39,151.72,100584.0,146.2652,146.9023,146.1493,146.4679,100584.0
2020-03-04 15:10:00,151.73,152.1,151.48,151.49,104125.0,146.4776,146.8347,146.2362,146.2459,104125.0
2020-03-04 15:20:00,151.54,152.34,151.54,152.34,125698.0,146.2941,147.0664,146.2941,147.0664,125698.0
2020-03-04 15:30:00,152.38,152.86,152.33,152.63,150234.0,147.1051,147.5684,147.0568,147.3464,150234.0
2020-03-04 15:40:00,152.63,152.64,151.8,151.94,205678.0,147.3464,147.3561,146.5451,146.6803,205678.0
2020-03-04 15:50:00,151.96,152.51,151.57,152.25,586165.0,146.6996,147.2306,146.3231,146.9796,586165.0
2020-03-05 09:30:00,149.48,150.24,147.92,149.53,102843.0,144.3054,145.0391,142.7994,144.3537,102843.0
2020-03-05 09:40:00,149.61,150.16,149.29,149.83,114843.0,144.4309,144.9619,144.122,144.6433,114843.0
2020-03-05 09:50:00,149.78,150.02,148.72,149.26,95443.0,144.5951,144.8268,143.5718,144.0931,95443.0
2020-03-05 10:00:00,149.26,150.72,149.26,150.64,141031.0,144.0931,145.5025,144.0931,145.4253,141031.0
2020-03-05 10:10:00,150.69,151.2,150.19,150.37,156820.0,145.4736,145.9659,144.9909,145.1646,156820.0
2020-03-05 10:20:00,150.4,150.69,148.25,148.45,165050.0,145.1936,145.4736,143.118,143.3111,165050.0
2020-03-05 10:30:00,148.45,149.14,148.12,148.17,123395.0,143.3111,143.9772,142.9925,143.0408,123395.0
2020-03-05 10:40:00,148.22,149.2,148.09,149.07,222993.0,143.0891,144.0351,142.9636,143.9096,222993.0
2020-03-05 10:50:00,149.07,149.17,148.65,148.86,189093.0,143.9096,144.0062,143.5042,143.7069,189093.0
2020-03-05 11:00:00,148.84,149.3,148.77,149.09,212762.0,143.6876,144.1317,143.62,143.9289,212762.0
2020-03-05 11:10:00,149.09,149.74,148.89,149.7,157334.0,143.9289,144.5564,143.7359,144.5178,157334.0
2020-03-05 11:20:00,149.76,150.06,149.25,149.88,127718.0,144.5758,144.8654,144.0834,144.6916,127718.0
2020-03-05 11:30:00,149.82,149.87,147.92,147.99,151045.0,144.6337,144.6819,142.7994,142.867,151045.0
2020-03-05 11:40:00,147.96,148.13,147.59,147.77,152259.0,142.8381,143.0022,142.4809,142.6546,152259.0
2020-03-05 11:50:00,147.79,148.06,147.1,147.44,147612.0,142.6739,142.9346,142.0078,142.3361,147612.0
2020-03-05 12:00:00,147.47,147.48,146.04,146.18,150270.0,142.365,142.3747,140.9845,141.1197,150270.0
2020-03-05 12:10:00,146.13,146.68,145.14,145.19,145859.0,141.0714,141.6024,140.1157,140.164,145859.0
2020-03-05 12:20:00,145.17,145.53,144.5,145.45,132610.0,140.1446,140.4922,139.4978,140.415,132610.0
2020-03-05 12:30:00,145.49,145.67,144.58,144.69,136289.0,140.4536,140.6273,139.5751,139.6813,136289.0
2020-03-05 12:40:00,144.69,144.88,143.64,144.36,119436.0,139.6813,139.8647,138.6676,139.3627,119436.0
2020-03-05 12:50:00,144.36,144.69,143.11,143.11,192864.0,139.3627,139.6813,138.156,138.156,192864.0
2020-03-05 13:00:00,143.09,143.62,142.87,142.88,136414.0,138.1366,138.6483,137.9243,137.9339,136414.0
2020-03-05 13:10:00,142.86,143.67,142.72,142.87,139068.0,137.9146,138.6966,137.7795,137.9243,139068.0
2020-03-05 13:20:00,142.89,143.34,142.65,142.98,100562.0,137.9436,138.378,137.7119,138.0305,100562.0
2020-03-05 13:30:00,142.94,144.0,142.87,143.1,142626.0,137.9918,139.0151,137.9243,138.1463,142626.0
2020-03-05 13:40:00,143.06,143.14,142.29,143.09,100928.0,138.1077,138.1849,137.3643,138.1366,100928.0
2020-03-05 13:50:00,143.1,143.18,142.03,142.51,132293.0,138.1463,138.2235,137.1133,137.5767,132293.0
2020-03-05 14:00:00,142.54,142.54,141.57,142.25,124581.0,137.6057,137.6057,136.6693,137.3257,124581.0
2020-03-05 14:10:00,142.23,142.8,142.04,142.1,144212.0,137.3064,137.8567,137.123,137.1809,144212.0
2020-03-05 14:20:00,142.15,142.24,141.12,141.21,164683.0,137.2292,137.3161,136.2348,136.3217,164683.0
2020-03-05 14:30:00,141.2,142.73,141.18,142.66,148501.0,136.3121,137.7891,136.2928,137.7215,148501.0
2020-03-05 14:40:00,142.73,143.47,142.62,143.42,169505.0,137.7891,138.5035,137.6829,138.4552,169505.0
2020-03-05 14:50:00,143.39,143.61,142.77,143.23,228189.0,138.4263,138.6386,137.8277,138.2718,228189.0
2020-03-05 15:00:00,143.24,143.46,142.47,143.19,237877.0,138.2815,138.4938,137.5381,138.2332,237877.0
2020-03-05 15:10:00,143.15,143.3,142.38,142.75,234695.0,138.1946,138.3394,137.4512,137.8084,234695.0
2020-03-05 15:20:00,142.77,143.47,142.66,143.23,255283.0,137.8277,138.5035,137.7215,138.2718,255283.0
2020-03-05 15:30:00,143.17,144.55,143.1,144.24,268062.0,138.2139,139.5461,138.1463,139.2468,268062.0
2020-03-05 15:40:00,144.25,145.18,143.82,144.45,286470.0,139.2565,140.1543,138.8414,139.4496,286470.0
2020-03-05 15:50:00,144.48,145.42,144.43,145.17,410587.0,139.4785,140.386,139.4303,140.1446,410587.0
2020-03-06 09:30:00,140.0,141.95,140.0,141.67,45140.0,135.1536,137.0361,135.1536,136.7658,45140.0
2020-03-06 09:40:00,141.67,143.26,141.28,142.33,97955.0,136.7658,138.3008,136.3893,137.403,97955.0
2020-03-06 09:50:00,142.25,143.88,141.73,143.68,128362.0,137.3257,138.8993,136.8237,138.7062,128362.0
2020-03-06 10:00:00,143.71,144.0,142.89,143.78,191079.0,138.7352,139.0151,137.9436,138.8028,191079.0
2020-03-06 10:10:00,143.68,144.45,143.23,144.0,162812.0,138.7062,139.4496,138.2718,139.0151,162812.0
2020-03-06 10:20:00,144.02,145.21,143.28,144.64,232202.0,139.0345,140.1833,138.3201,139.633,232202.0
2020-03-06 10:30:00,144.52,144.99,143.08,143.89,214504.0,139.5171,139.9709,138.127,138.909,214504.0
2020-03-06 10:40:00,143.83,144.56,143.59,144.44,148305.0,138.851,139.5558,138.6193,139.4399,148305.0
2020-03-06 10:50:00,144.54,144.62,143.39,143.88,119760.0,139.5365,139.6137,138.4263,138.8993,119760.0
2020-03-06 11:00:00,143.9,144.24,142.02,142.33,188719.0,138.9186,139.2468,137.1037,137.403,188719.0
2020-03-06 11:10:00,142.2,142.64,141.18,141.59,273346.0,137.2775,137.7022,136.2928,136.6886,273346.0
2020-03-06 11:20:00,141.65,142.22,140.11,140.81,310932.0,136.7465,137.2968,135.2598,135.9356,310932.0
2020-03-06 11:30:00,140.77,141.82,140.28,140.82,336230.0,135.897,136.9106,135.4239,135.9452,336230.0
2020-03-06 11:40:00,140.83,141.07,139.71,139.91,322981.0,135.9549,136.1866,134.8737,135.0667,322981.0
2020-03-06 11:50:00,139.96,140.85,139.87,140.39,311982.0,135.115,135.9742,135.0281,135.5301,311982.0
2020-03-06 12:00:00,140.37,140.57,138.33,138.33,241648.0,135.5108,135.7039,133.5414,133.5414,241648.0
2020-03-06 12:10:00,138.33,139.47,138.31,138.64,142983.0,133.5414,134.642,133.5221,133.8407,142983.0
2020-03-06 12:20:00,138.61,138.77,138.18,138.24,147481.0,133.8117,133.9662,133.3966,133.4545,147481.0
2020-03-06 12:30:00,138.29,139.81,138.24,139.34,140272.0,133.5028,134.9702,133.4545,134.5165,140272.0
2020-03-06 12:40:00,139.45,139.99,139.33,139.51,108055.0,134.6227,135.144,134.5068,134.6806,108055.0
2020-03-06 12:50:00,139.48,139.78,139.2,139.41,91686.0,134.6516,134.9412,134.3813,134.584,91686.0
2020-03-06 13:00:00,139.35,140.22,139.35,139.85,104268.0,134.5261,135.366,134.5261,135.0088,104268.0
2020-03-06 13:10:00,139.85,139.97,139.53,139.83,89967.0,135.0088,135.1247,134.6999,134.9895,89967.0
2020-03-06 13:20:00,139.84,140.79,139.84,140.07,111685.0,134.9992,135.9163,134.9992,135.2212,111685.0
2020-03-06 13:30:00,140.05,140.55,139.8,140.06,98627.0,135.2019,135.6846,134.9605,135.2115,98627.0
2020-03-06 13:40:00,140.06,140.48,140.01,140.27,140008.0,135.2115,135.617,135.1633,135.4143,140008.0
2020-03-06 13:50:00,140.28,140.5,139.37,139.51,124989.0,135.4239,135.6363,134.5454,134.6806,124989.0
2020-03-06 14:00:00,139.51,139.57,138.93,139.19,118214.0,134.6806,134.7385,134.1207,134.3717,118214.0
2020-03-06 14:10:00,139.18,139.6,138.82,138.98,151360.0,134.362,134.7675,134.0145,134.1689,151360.0
2020-03-06 14:20:00,138.99,139.8,138.77,139.05,160561.0,134.1786,134.9605,133.9662,134.2365,160561.0
2020-03-06 14:30:00,139.07,139.19,138.2,138.42,133061.0,134.2558,134.3717,133.4159,133.6283,133061.0
2020-03-06 14:40:00,138.44,138.57,137.73,137.73,162006.0,133.6476,133.7731,132.9622,132.9622,162006.0
2020-03-06 14:50:00,137.69,138.4,137.62,137.91,150049.0,132.9236,133.609,132.856,133.136,150049.0
2020-03-06 15:00:00,137.9,138.17,137.1,137.43,149865.0,133.1263,133.387,132.354,132.6726,149865.0
2020-03-06 15:10:00,137.39,138.7,137.35,138.66,137146.0,132.634,133.8986,132.5953,133.86,137146.0
2020-03-06 15:20:00,138.69,138.99,138.39,138.48,193234.0,133.889,134.1786,133.5993,133.6862,193234.0
2020-03-06 15:30:00,138.46,141.38,138.29,140.24,242596.0,133.6669,136.4858,133.5028,135.3853,242596.0
2020-03-06 15:40:00,140.37,141.11,140.18,141.04,299572.0,135.5108,136.2252,135.3274,136.1576,299572.0
2020-03-06 15:50:00,141.02,142.13,140.84,141.43,457666.0,136.1383,137.2099,135.9645,136.5341,457666.0
2020-03-09 09:30:00,129.99,129.99,129.99,129.99,0.0,125.4901,125.4901,125.4901,125.4901,0.0
2020-03-09 09:40:00,129.99,129.99,129.99,129.99,0.0,125.4901,125.4901,125.4901,125.4901,0.0
2020-03-09 09:50:00,132.27,136.59,131.29,135.0,104429.0,127.6912,131.8617,126.7451,130.3267,104429.0
2020-03-09 10:00:00,135.17,135.66,134.34,134.97,53497.0,130.4908,130.9639,129.6895,130.2977,53497.0
2020-03-09 10:10:00,134.83,135.19,134.16,134.87,62440.0,130.1626,130.5101,129.5158,130.2012,62440.0
2020-03-09 10:20:00,134.97,135.08,132.79,133.25,123496.0,130.2977,130.4039,128.1932,128.6373,123496.0
2020-03-09 10:30:00,133.26,133.85,132.69,133.19,70845.0,128.6469,129.2165,128.0967,128.5794,70845.0
2020-03-09 10:40:00,133.18,133.42,132.15,132.2,145303.0,128.5697,128.8014,127.5754,127.6236,145303.0
2020-03-09 10:50:00,132.27,132.27,129.92,130.48,117385.0,127.6912,127.6912,125.4226,125.9632,117385.0
2020-03-09 11:00:00,130.29,131.56,129.7,131.41,72901.0,125.7797,127.0058,125.2102,126.861,72901.0
2020-03-09 11:10:00,131.39,131.96,131.35,131.76,81103.0,126.8417,127.3919,126.8031,127.1989,81103.0
2020-03-09 11:20:00,131.72,132.51,131.44,131.48,75921.0,127.1602,127.9229,126.8899,126.9286,75921.0
2020-03-09 11:30:00,131.66,133.88,131.33,133.67,80957.0,127.1023,129.2455,126.7837,129.0427,80957.0
2020-03-09 11:40:00,133.65,134.21,133.44,133.91,75508.0,129.0234,129.564,128.8207,129.2744,75508.0
2020-03-09 11:50:00,133.83,134.58,133.06,133.06,78908.0,129.1972,129.9212,128.4539,128.4539,78908.0
2020-03-09 12:00:00,133.16,135.4,132.17,135.22,90209.0,128.5504,130.7129,127.5947,130.5391,90209.0
2020-03-09 12:10:00,135.29,135.6,133.63,133.84,60109.0,130.6067,130.9059,129.0041,129.2069,60109.0
2020-03-09 12:20:00,133.77,133.98,132.53,132.6,55680.0,129.1393,129.342,127.9422,128.0098,55680.0
2020-03-09 12:30:00,132.56,132.75,131.64,132.28,80275.0,127.9712,128.1546,127.083,127.7009,80275.0
2020-03-09 12:40:00,132.29,132.82,131.78,132.82,69123.0,127.7105,128.2222,127.2182,128.2222,69123.0
2020-03-09 12:50:00,132.82,133.5,132.59,132.95,54645.0,128.2222,128.8786,128.0001,128.3477,54645.0
2020-03-09 13:00:00,133.01,133.32,132.29,132.4,50758.0,128.4056,128.7049,127.7105,127.8167,50758.0
2020-03-09 13:10:00,132.36,133.3,132.36,133.18,58927.0,127.7781,128.6855,127.7781,128.5697,58927.0
2020-03-09 13:20:00,133.14,133.14,132.5,132.85,55203.0,128.5311,128.5311,127.9132,128.2511,55203.0
2020-03-09 13:30:00,132.82,132.87,132.18,132.24,95378.0,128.2222,128.2704,127.6043,127.6622,95378.0
2020-03-09 13:40:00,132.28,132.36,130.79,131.7,71520.0,127.7009,127.7781,126.2624,127.1409,71520.0
2020-03-09 13:50:00,131.57,131.59,131.04,131.31,72330.0,127.0154,127.0347,126.5038,126.7644,72330.0
2020-03-09 14:00:00,131.33,131.6,130.75,131.19,85138.0,126.7837,127.0444,126.2238,126.6486,85138.0
2020-03-09 14:10:00,131.15,132.14,128.0,128.0,164436.0,126.61,127.5657,123.569,123.569,164436.0
2020-03-09 14:20:00,128.01,128.85,121.31,128.68,1166948.0,123.5787,124.3896,117.1106,124.2255,1166948.0
2020-03-09 14:30:00,128.62,130.08,127.29,130.08,369023.0,124.1676,125.577,122.8836,125.577,369023.0
2020-03-09 14:40:00,130.08,130.43,127.65,127.93,157239.0,125.577,125.9149,123.2311,123.5014,157239.0
2020-03-09 14:50:00,127.76,129.23,127.73,128.19,127190.0,123.3373,124.7564,123.3084,123.7524,127190.0
2020-03-09 15:00:00,128.21,130.21,127.01,129.75,131331.0,123.7717,125.7025,122.6133,125.2584,131331.0
2020-03-09 15:10:00,129.78,131.42,129.66,130.81,146733.0,125.2874,126.8706,125.1716,126.2817,146733.0
2020-03-09 15:20:00,130.81,132.17,130.75,132.15,167383.0,126.2817,127.5947,126.2238,127.5754,167383.0
2020-03-09 15:30:00,132.01,132.69,131.87,132.15,258611.0,127.4402,128.0967,127.3051,127.5754,258611.0
2020-03-09 15:40:00,132.09,137.31,131.89,133.45,658291.0,127.5174,132.5567,127.3244,128.8304,658291.0
2020-03-09 15:50:00,133.46,134.07,131.65,131.86,947237.0,128.84,129.4289,127.0927,127.2954,947237.0
2020-03-10 09:30:00,134.57,135.97,131.41,132.2,259329.0,129.9116,131.2631,126.861,127.6236,259329.0
2020-03-10 09:40:00,132.2,133.29,131.9,132.96,175323.0,127.6236,128.6759,127.334,128.3573,175323.0
2020-03-10 09:50:00,132.96,137.37,132.8,136.96,142868.0,128.3573,132.6147,128.2029,132.2189,142868.0
2020-03-10 10:00:00,136.96,136.96,135.57,136.0,126925.0,132.2189,132.2189,130.877,131.2921,126925.0
2020-03-10 10:10:00,136.04,136.66,134.66,134.77,109745.0,131.3307,131.9292,129.9985,130.1047,109745.0
2020-03-10 10:20:00,134.78,135.26,134.36,134.41,100852.0,130.1143,130.5777,129.7089,129.7571,100852.0
2020-03-10 10:30:00,134.37,135.06,133.78,134.99,65624.0,129.7185,130.3846,129.1489,130.317,65624.0
2020-03-10 10:40:00,135.0,135.0,133.99,134.1,56539.0,130.3267,130.3267,129.3517,129.4579,56539.0
2020-03-10 10:50:00,134.09,134.75,133.94,133.99,99583.0,129.4482,130.0854,129.3034,129.3517,99583.0
2020-03-10 11:00:00,133.99,134.77,133.94,134.43,70766.0,129.3517,130.1047,129.3034,129.7764,70766.0
2020-03-10 11:10:00,134.44,134.44,131.15,131.63,97540.0,129.7861,129.7861,126.61,127.0734,97540.0
2020-03-10 11:20:00,131.63,132.16,129.7,129.98,162459.0,127.0734,127.585,125.2102,125.4805,162459.0
2020-03-10 11:30:00,129.7,130.22,129.01,129.01,74758.0,125.2102,125.7122,124.5441,124.5441,74758.0
2020-03-10 11:40:00,129.28,131.23,129.14,131.13,74131.0,124.8047,126.6872,124.6696,126.5907,74131.0
2020-03-10 11:50:00,131.25,131.54,130.57,131.02,44579.0,126.7065,126.9865,126.0501,126.4845,44579.0
2020-03-10 12:00:00,131.02,132.7,131.02,132.3,48139.0,126.4845,128.1063,126.4845,127.7202,48139.0
2020-03-10 12:10:00,132.2,134.0,132.09,133.81,39467.0,127.6236,129.3613,127.5174,129.1779,39467.0
2020-03-10 12:20:00,133.8,133.8,132.66,132.7,561852.0,129.1682,129.1682,128.0677,128.1063,561852.0
2020-03-10 12:30:00,132.7,132.86,132.55,132.79,237302.0,128.1063,128.2608,127.9615,128.1932,237302.0
2020-03-10 12:40:00,132.78,133.8,132.67,133.66,229808.0,128.1835,129.1682,128.0774,129.0331,229808.0
2020-03-10 12:50:00,133.66,134.58,133.64,134.41,173626.0,129.0331,129.9212,129.0138,129.7571,173626.0
2020-03-10 13:00:00,134.41,134.41,132.87,134.08,203628.0,129.7571,129.7571,128.2704,129.4385,203628.0
2020-03-10 13:10:00,134.1,134.77,134.0,134.75,182943.0,129.4579,130.1047,129.3613,130.0854,182943.0
2020-03-10 13:20:00,134.75,135.35,134.58,134.74,263021.0,130.0854,130.6646,129.9212,130.0757,263021.0
2020-03-10 13:30:00,134.74,134.81,133.78,133.98,62649.0,130.0757,130.1433,129.1489,129.342,62649.0
2020-03-10 13:40:00,134.06,134.13,132.94,133.07,141615.0,129.4192,129.4868,128.338,128.4635,141615.0
2020-03-10 13:50:00,133.07,133.31,132.75,132.99,228618.0,128.4635,128.6952,128.1546,128.3863,228618.0
2020-03-10 14:00:00,133.02,133.79,132.95,133.75,182559.0,128.4152,129.1586,128.3477,129.12,182559.0
2020-03-10 14:10:00,133.53,133.67,132.5,133.15,50504.0,128.9076,129.0427,127.9132,128.5407,50504.0
2020-03-10 14:20:00,132.97,133.31,132.07,133.19,48050.0,128.367,128.6952,127.4981,128.5794,48050.0
2020-03-10 14:30:00,133.06,133.74,133.02,133.09,247726.0,128.4539,129.1103,128.4152,128.4828,247726.0
2020-03-10 14:40:00,133.1,134.68,133.04,134.6,231192.0,128.4925,130.0178,128.4345,129.9405,231192.0
2020-03-10 14:50:00,134.62,134.64,133.36,133.57,248654.0,129.9599,129.9792,128.7435,128.9462,248654.0
2020-03-10 15:00:00,133.6,134.85,133.29,134.45,253501.0,128.9752,130.1819,128.6759,129.7957,253501.0
2020-03-10 15:10:00,134.5,135.96,134.43,135.89,223095.0,129.844,131.2535,129.7764,131.1859,223095.0
2020-03-10 15:20:00,135.85,135.85,133.52,133.63,245805.0,131.1473,131.1473,128.8979,129.0041,245805.0
2020-03-10 15:30:00,133.62,133.76,132.38,133.59,107098.0,128.9945,129.1296,127.7974,128.9655,107098.0
2020-03-10 15:40:00,133.59,134.41,133.33,134.33,111633.0,128.9655,129.7571,128.7145,129.6799,111633.0
2020-03-10 15:50:00,134.38,138.07,134.33,138.0,326097.0,129.7282,133.2904,129.6799,133.2228,326097.0
2020-03-11 09:30:00,134.14,137.55,133.84,135.27,72103.0,129.4965,132.7884,129.2069,130.5874,72103.0
2020-03-11 09:40:00,135.39,135.8,134.66,135.34,36927.0,130.7032,131.099,129.9985,130.6549,36927.0
2020-03-11 09:50:00,135.25,136.98,134.91,136.4,56494.0,130.568,132.2382,130.2398,131.6782,56494.0
2020-03-11 10:00:00,136.54,137.49,136.29,137.13,122519.0,131.8134,132.7305,131.572,132.383,122519.0
2020-03-11 10:10:00,137.17,137.5,136.45,136.53,112973.0,132.4216,132.7402,131.7265,131.8037,112973.0
2020-03-11 10:20:00,136.64,137.0,136.21,136.21,105345.0,131.9099,132.2575,131.4948,131.4948,105345.0
2020-03-11 10:30:00,136.16,137.8,135.64,137.73,140633.0,131.4465,133.0298,130.9445,132.9622,140633.0
2020-03-11 10:40:00,137.73,138.34,136.86,136.96,150092.0,132.9622,133.5511,132.1223,132.2189,150092.0
2020-03-11 10:50:00,137.0,138.48,136.86,138.13,131281.0,132.2575,133.6862,132.1223,133.3483,131281.0
2020-03-11 11:00:00,138.27,138.82,137.87,138.75,137068.0,133.4835,134.0145,133.0973,133.9469,137068.0
2020-03-11 11:10:00,138.8,139.2,138.25,138.27,139360.0,133.9952,134.3813,133.4642,133.4835,139360.0
2020-03-11 11:20:00,138.31,138.7,137.48,137.75,176006.0,133.5221,133.8986,132.7208,132.9815,176006.0
2020-03-11 11:30:00,137.75,138.1,137.32,138.05,128260.0,132.9815,133.3194,132.5664,133.2711,128260.0
2020-03-11 11:40:00,138.05,138.16,136.33,137.13,108589.0,133.2711,133.3773,131.6107,132.383,108589.0
2020-03-11 11:50:00,137.12,137.32,136.18,136.71,90669.0,132.3733,132.5664,131.4659,131.9775,90669.0
2020-03-11 12:00:00,136.75,137.42,136.05,137.32,66022.0,132.0161,132.6629,131.3404,132.5664,66022.0
2020-03-11 12:10:00,137.41,139.87,137.4,139.74,44871.0,132.6533,135.0281,132.6436,134.9026,44871.0
2020-03-11 12:20:00,139.75,139.78,138.42,138.7,95412.0,134.9123,134.9412,133.6283,133.8986,95412.0
2020-03-11 12:30:00,138.6,138.8,138.19,138.55,128414.0,133.8021,133.9952,133.4063,133.7538,128414.0
2020-03-11 12:40:00,138.56,138.56,137.01,137.5,142069.0,133.7635,133.7635,132.2671,132.7402,142069.0
2020-03-11 12:50:00,137.58,138.3,136.56,136.99,110335.0,132.8174,133.5125,131.8327,132.2478,110335.0
2020-03-11 13:00:00,136.99,137.0,135.84,135.98,108266.0,132.2478,132.2575,131.1376,131.2728,108266.0
2020-03-11 13:10:00,136.03,136.11,135.55,135.85,118975.0,131.321,131.3983,130.8577,131.1473,118975.0
2020-03-11 13:20:00,135.77,136.43,135.6,136.16,96150.0,131.07,131.7072,130.9059,131.4465,96150.0
2020-03-11 13:30:00,136.19,136.33,135.13,135.13,98600.0,131.4755,131.6107,130.4522,130.4522,98600.0
2020-03-11 13:40:00,135.07,135.63,134.99,135.36,100006.0,130.3943,130.9349,130.317,130.6742,100006.0
2020-03-11 13:50:00,135.33,136.55,135.06,136.45,96944.0,130.6453,131.823,130.3846,131.7265,96944.0
2020-03-11 14:00:00,136.42,136.56,135.36,135.7,108732.0,131.6975,131.8327,130.6742,131.0025,108732.0
2020-03-11 14:10:00,135.7,136.18,135.58,135.8,89740.0,131.0025,131.4659,130.8866,131.099,89740.0
2020-03-11 14:20:00,135.8,135.98,134.92,134.96,125465.0,131.099,131.2728,130.2495,130.2881,125465.0
2020-03-11 14:30:00,134.99,135.97,134.94,135.62,28049.0,130.317,131.2631,130.2688,130.9252,28049.0
2020-03-11 14:40:00,135.68,136.44,135.29,135.32,28862.0,130.9832,131.7169,130.6067,130.6356,28862.0
2020-03-11 14:50:00,135.58,135.89,134.97,135.0,18465.0,130.8866,131.1859,130.2977,130.3267,18465.0
2020-03-11 15:00:00,134.96,135.09,133.55,134.1,31178.0,130.2881,130.4136,128.9269,129.4579,31178.0
2020-03-11 15:10:00,134.09,134.56,133.38,133.98,61554.0,129.4482,129.9019,128.7628,129.342,61554.0
2020-03-11 15:20:00,134.06,134.35,133.38,134.22,60827.0,129.4192,129.6992,128.7628,129.5737,60827.0
2020-03-11 15:30:00,134.14,136.07,134.0,135.72,66096.0,129.4965,131.3597,129.3613,131.0218,66096.0
2020-03-11 15:40:00,135.85,136.51,135.44,136.16,48059.0,131.1473,131.7844,130.7515,131.4465,48059.0
2020-03-11 15:50:00,136.01,136.35,134.97,135.16,220663.0,131.3017,131.63,130.2977,130.4812,220663.0
2020-03-12 09:30:00,128.71,128.71,128.42,128.42,200.0,124.2544,124.2544,123.9745,123.9745,200.0
2020-03-12 09:40:00,128.42,128.42,128.42,128.42,0.0,123.9745,123.9745,123.9745,123.9745,0.0
2020-03-12 09:50:00,125.0,128.72,125.0,128.6,43687.0,120.6729,124.2641,120.6729,124.1482,43687.0
2020-03-12 10:00:00,128.25,128.25,125.01,125.36,58905.0,123.8104,123.8104,120.6825,121.0204,58905.0
2020-03-12 10:10:00,125.41,126.57,125.0,125.21,60959.0,121.0687,122.1885,120.6729,120.8756,60959.0
2020-03-12 10:20:00,125.45,127.4,125.29,126.66,36007.0,121.1073,122.9898,120.9528,122.2754,36007.0
2020-03-12 10:30:00,126.79,128.61,126.66,127.96,77146.0,122.4009,124.1579,122.2754,123.5304,77146.0
2020-03-12 10:40:00,128.06,128.45,127.36,127.7,39730.0,123.6269,124.0034,122.9512,123.2794,39730.0
2020-03-12 10:50:00,127.36,127.86,126.71,126.9,29527.0,122.9512,123.4339,122.3237,122.5071,29527.0
2020-03-12 11:00:00,127.0,127.01,125.48,125.62,50095.0,122.6036,122.6133,121.1363,121.2714,50095.0
2020-03-12 11:10:00,125.53,125.53,123.76,124.28,40602.0,121.1845,121.1845,119.4758,119.9778,40602.0
2020-03-12 11:20:00,124.08,125.61,123.81,125.02,49167.0,119.7847,121.2618,119.5241,120.6922,49167.0
2020-03-12 11:30:00,124.95,126.11,124.16,124.36,47042.0,120.6246,121.7444,119.8619,120.055,47042.0
2020-03-12 11:40:00,124.27,124.47,123.68,123.7,19507.0,119.9681,120.1612,119.3986,119.4179,19507.0
2020-03-12 11:50:00,123.69,123.69,122.35,123.2,56459.0,119.4082,119.4082,118.1146,118.9352,56459.0
2020-03-12 12:00:00,123.21,124.28,122.77,122.87,48315.0,118.9448,119.9778,118.5201,118.6166,48315.0
2020-03-12 12:10:00,122.86,122.89,122.05,122.46,30797.0,118.607,118.6359,117.825,118.2208,30797.0
2020-03-12 12:20:00,122.69,124.46,122.48,124.26,31367.0,118.4428,120.1516,118.2401,119.9585,31367.0
2020-03-12 12:30:00,124.04,124.04,122.66,122.89,23090.0,119.7461,119.7461,118.4139,118.6359,23090.0
2020-03-12 12:40:00,122.87,122.9,121.92,122.07,22804.0,118.6166,118.6456,117.6995,117.8443,22804.0
2020-03-12 12:50:00,122.21,130.69,122.05,129.98,81696.0,117.9795,126.1659,117.825,125.4805,81696.0
2020-03-12 13:00:00,129.98,132.0,128.64,129.56,71687.0,125.4805,127.4306,124.1869,125.075,71687.0
2020-03-12 13:10:00,129.63,129.68,126.34,127.41,32843.0,125.1426,125.1909,121.9665,122.9994,32843.0
2020-03-12 13:20:00,127.53,127.88,126.73,127.05,26202.0,123.1153,123.4532,122.343,122.6519,26202.0
2020-03-12 13:30:00,126.88,127.27,123.09,124.35,22117.0,122.4878,122.8643,118.829,120.0454,22117.0
2020-03-12 13:40:00,124.15,125.38,123.74,125.38,21786.0,119.8523,121.0397,119.4565,121.0397,21786.0
2020-03-12 13:50:00,124.61,125.16,123.89,124.97,26736.0,120.2964,120.8273,119.6013,120.6439,26736.0
2020-03-12 14:00:00,125.17,125.48,123.83,124.34,36018.0,120.837,121.1363,119.5434,120.0357,36018.0
2020-03-12 14:10:00,124.49,124.49,123.09,123.14,28540.0,120.1805,120.1805,118.829,118.8773,28540.0
2020-03-12 14:20:00,123.26,123.47,121.54,121.89,40497.0,118.9931,119.1958,117.3326,117.6705,40497.0
2020-03-12 14:30:00,121.87,122.17,120.61,120.84,41859.0,117.6512,117.9408,116.4348,116.6569,41859.0
2020-03-12 14:40:00,120.96,122.37,120.77,122.05,52002.0,116.7727,118.1339,116.5893,117.825,52002.0
2020-03-12 14:50:00,122.17,122.3,120.65,120.65,46802.0,117.9408,118.0663,116.4735,116.4735,46802.0
2020-03-12 15:00:00,120.62,121.83,120.52,121.51,67497.0,116.4445,117.6126,116.348,117.3037,67497.0
2020-03-12 15:10:00,121.51,122.53,121.44,121.61,75300.0,117.3037,118.2884,117.2361,117.4002,75300.0
2020-03-12 15:20:00,121.64,122.43,121.44,122.11,46553.0,117.4292,118.1918,117.2361,117.8829,46553.0
2020-03-12 15:30:00,122.1,123.35,122.02,123.27,79329.0,117.8733,119.08,117.796,119.0028,79329.0
2020-03-12 15:40:00,123.18,125.25,122.57,124.12,112626.0,118.9159,120.9142,118.327,119.8233,112626.0
2020-03-12 15:50:00,124.28,126.22,124.0,124.03,256309.0,119.9778,121.8506,119.7075,119.7364,256309.0
2020-03-13 09:30:00,131.71,131.99,130.53,130.99,59333.0,127.1506,127.4209,126.0114,126.4555,59333.0
2020-03-13 09:40:00,130.75,132.96,130.52,131.37,70521.0,126.2238,128.3573,126.0018,126.8224,70521.0
2020-03-13 09:50:00,131.37,131.77,130.43,131.42,48599.0,126.8224,127.2085,125.9149,126.8706,48599.0
2020-03-13 10:00:00,131.55,132.44,131.27,131.41,40772.0,126.9961,127.8553,126.7258,126.861,40772.0
2020-03-13 10:10:00,131.25,132.51,130.81,132.24,62136.0,126.7065,127.9229,126.2817,127.6622,62136.0
2020-03-13 10:20:00,132.4,132.74,131.67,131.75,28715.0,127.8167,128.1449,127.112,127.1892,28715.0
2020-03-13 10:30:00,131.67,131.81,130.73,131.14,53831.0,127.112,127.2471,126.2045,126.6003,53831.0
2020-03-13 10:40:00,131.13,131.8,130.73,131.0,38152.0,126.5907,127.2375,126.2045,126.4652,38152.0
2020-03-13 10:50:00,131.08,131.45,130.84,130.86,87280.0,126.5424,126.8996,126.3107,126.33,87280.0
2020-03-13 11:00:00,130.86,131.44,130.69,131.37,64882.0,126.33,126.8899,126.1659,126.8224,64882.0
2020-03-13 11:10:00,131.35,131.35,129.52,129.6,53850.0,126.8031,126.8031,125.0364,125.1136,53850.0
2020-03-13 11:20:00,129.64,130.05,127.16,127.16,49530.0,125.1522,125.5481,122.7581,122.7581,49530.0
2020-03-13 11:30:00,127.4,127.47,125.51,125.52,43813.0,122.9898,123.0574,121.1652,121.1749,43813.0
2020-03-13 11:40:00,125.47,126.1,124.59,124.6,54526.0,121.1266,121.7348,120.2771,120.2867,54526.0
2020-03-13 11:50:00,124.58,125.53,124.02,125.24,99149.0,120.2674,121.1845,119.7268,120.9046,99149.0
2020-03-13 12:00:00,125.25,125.38,124.26,125.02,50339.0,120.9142,121.0397,119.9585,120.6922,50339.0
2020-03-13 12:10:00,125.02,125.9,124.75,125.76,71161.0,120.6922,121.5417,120.4315,121.4066,71161.0
2020-03-13 12:20:00,125.76,125.97,125.36,125.53,48659.0,121.4066,121.6093,121.0204,121.1845,48659.0
2020-03-13 12:30:00,125.48,127.37,125.48,127.11,71432.0,121.1363,122.9608,121.1363,122.7098,71432.0
2020-03-13 12:40:00,127.08,129.23,126.91,128.54,110429.0,122.6809,124.7564,122.5168,124.0903,110429.0
2020-03-13 12:50:00,128.55,129.06,128.13,128.34,85204.0,124.1,124.5923,123.6945,123.8972,85204.0
2020-03-13 13:00:00,128.15,128.61,127.69,128.06,47204.0,123.7138,124.1579,123.2698,123.6269,47204.0
2020-03-13 13:10:00,128.06,129.43,127.73,129.28,28943.0,123.6269,124.9495,123.3084,124.8047,28943.0
2020-03-13 13:20:00,129.37,130.63,129.37,130.22,27364.0,124.8916,126.108,124.8916,125.7122,27364.0
2020-03-13 13:30:00,130.14,130.69,129.56,130.13,37473.0,125.6349,126.1659,125.075,125.6253,37473.0
2020-03-13 13:40:00,130.14,130.75,129.71,130.64,32809.0,125.6349,126.2238,125.2198,126.1176,32809.0
2020-03-13 13:50:00,130.64,131.25,130.57,130.77,27291.0,126.1176,126.7065,126.0501,126.2431,27291.0
2020-03-13 14:00:00,130.8,131.1,129.5,130.03,54412.0,126.2721,126.5617,125.0171,125.5287,54412.0
2020-03-13 14:10:00,129.81,130.49,129.69,129.78,39907.0,125.3164,125.9728,125.2005,125.2874,39907.0
2020-03-13 14:20:00,129.81,129.93,128.19,128.47,44902.0,125.3164,125.4322,123.7524,124.0227,44902.0
2020-03-13 14:30:00,128.25,128.33,127.03,127.07,56242.0,123.8104,123.8876,122.6326,122.6712,56242.0
2020-03-13 14:40:00,127.12,127.32,126.26,126.86,114998.0,122.7195,122.9126,121.8893,122.4685,114998.0
2020-03-13 14:50:00,126.74,127.53,126.58,127.48,65154.0,122.3526,123.1153,122.1982,123.067,65154.0
2020-03-13 15:00:00,127.44,129.25,127.43,128.3,62124.0,123.0284,124.7757,123.0188,123.8586,62124.0
2020-03-13 15:10:00,128.19,129.86,128.19,129.39,90172.0,123.7524,125.3646,123.7524,124.9109,90172.0
2020-03-13 15:20:00,129.39,129.92,128.51,128.82,97924.0,124.9109,125.4226,124.0614,124.3606,97924.0
2020-03-13 15:30:00,129.05,129.06,124.03,125.79,88088.0,124.5827,124.5923,119.7364,121.4355,88088.0
2020-03-13 15:40:00,126.07,131.24,125.43,130.1,176738.0,121.7058,126.6969,121.088,125.5963,176738.0
2020-03-13 15:50:00,130.15,132.93,130.15,132.48,435629.0,125.6446,128.3284,125.6446,127.8939,435629.0
2020-03-16 09:40:00,119.39,119.39,112.6,114.52,88017.0,115.2571,115.2571,108.7021,110.5557,88017.0
2020-03-16 09:50:00,114.3,120.62,114.04,119.49,95570.0,110.3433,116.4445,110.0923,115.3536,95570.0
2020-03-16 10:00:00,119.46,121.69,118.56,121.14,47153.0,115.3246,117.4775,114.4558,116.9465,47153.0
2020-03-16 10:10:00,121.52,123.41,121.47,121.81,45385.0,117.3133,119.1379,117.2651,117.5933,45385.0
2020-03-16 10:20:00,121.7,122.79,120.45,122.38,62656.0,117.4871,118.5394,116.2804,118.1436,62656.0
2020-03-16 10:30:00,122.32,124.38,122.32,123.78,78293.0,118.0856,120.0743,118.0856,119.4951,78293.0
2020-03-16 10:40:00,123.8,125.1,123.77,124.71,48890.0,119.5144,120.7694,119.4854,120.3929,48890.0
2020-03-16 10:50:00,124.94,124.95,123.36,124.19,107036.0,120.6149,120.6246,119.0896,119.8909,107036.0
2020-03-16 11:00:00,124.31,125.87,123.93,125.87,61453.0,120.0068,121.5128,119.6399,121.5128,61453.0
2020-03-16 11:10:00,125.82,128.0,125.82,127.65,26283.0,121.4645,123.569,121.4645,123.2311,26283.0
2020-03-16 11:20:00,127.72,129.72,127.72,129.25,25961.0,123.2987,125.2295,123.2987,124.7757,25961.0
2020-03-16 11:30:00,129.39,129.64,127.75,127.76,36341.0,124.9109,125.1522,123.3277,123.3373,36341.0
2020-03-16 11:40:00,127.73,127.74,126.11,126.49,34890.0,123.3084,123.318,121.7444,122.1113,34890.0
2020-03-16 11:50:00,126.75,127.18,125.78,126.39,67388.0,122.3623,122.7774,121.4259,122.0148,67388.0
2020-03-16 12:00:00,126.53,127.95,126.03,127.33,49009.0,122.1499,123.5207,121.6672,122.9222,49009.0
2020-03-16 12:10:00,127.44,127.47,126.1,126.1,42030.0,123.0284,123.0574,121.7348,121.7348,42030.0
2020-03-16 12:20:00,126.07,127.13,126.07,126.23,37344.0,121.7058,122.7291,121.7058,121.8603,37344.0
2020-03-16 12:30:00,126.25,127.63,126.24,126.51,37152.0,121.8796,123.2118,121.8699,122.1306,37152.0
2020-03-16 12:40:00,126.53,126.86,125.78,125.83,31174.0,122.1499,122.4685,121.4259,121.4741,31174.0
2020-03-16 12:50:00,125.78,126.0,125.14,125.83,39452.0,121.4259,121.6383,120.808,121.4741,39452.0
2020-03-16 13:00:00,125.69,126.2,124.96,125.23,41177.0,121.339,121.8313,120.6343,120.8949,41177.0
2020-03-16 13:10:00,125.2,127.38,125.13,126.27,28827.0,120.8659,122.9705,120.7984,121.8989,28827.0
2020-03-16 13:20:00,126.4,127.34,125.7,127.04,31846.0,122.0244,122.9319,121.3486,122.6423,31846.0
2020-03-16 13:30:00,126.93,127.07,125.04,125.68,46014.0,122.5361,122.6712,120.7115,121.3293,46014.0
2020-03-16 13:40:00,125.68,126.32,125.39,125.88,40182.0,121.3293,121.9472,121.0494,121.5224,40182.0
2020-03-16 13:50:00,125.88,126.9,125.21,125.41,33364.0,121.5224,122.5071,120.8756,121.0687,33364.0
2020-03-16 14:00:00,125.36,125.36,124.49,124.49,21196.0,121.0204,121.0204,120.1805,120.1805,21196.0
2020-03-16 14:10:00,124.64,125.33,124.12,124.5,14959.0,120.3253,120.9914,119.8233,120.1902,14959.0
2020-03-16 14:20:00,124.56,126.26,124.45,126.26,28917.0,120.2481,121.8893,120.1419,121.8893,28917.0
2020-03-16 14:30:00,126.53,129.99,126.02,128.84,45283.0,122.1499,125.4901,121.6576,124.3799,45283.0
2020-03-16 14:40:00,128.88,128.88,127.54,128.15,77185.0,124.4186,124.4186,123.1249,123.7138,77185.0
2020-03-16 14:50:00,128.23,129.2,127.48,128.45,61618.0,123.7911,124.7275,123.067,124.0034,61618.0
2020-03-16 15:00:00,128.23,129.11,127.66,128.25,60372.0,123.7911,124.6406,123.2408,123.8104,60372.0
2020-03-16 15:10:00,128.24,129.4,128.1,128.88,67267.0,123.8007,124.9206,123.6656,124.4186,67267.0
2020-03-16 15:20:00,128.91,128.99,126.73,127.01,63554.0,124.4475,124.5247,122.343,122.6133,63554.0
2020-03-16 15:30:00,126.93,127.0,123.29,123.65,144177.0,122.5361,122.6036,119.0221,119.3696,144177.0
2020-03-16 15:40:00,123.71,124.9,122.09,122.97,245621.0,119.4275,120.5763,117.8636,118.7131,245621.0
2020-03-16 15:50:00,122.96,123.09,120.48,121.27,287689.0,118.7035,118.829,116.3093,117.072,287689.0
2020-03-17 09:30:00,124.5,126.25,121.69,121.7,36546.0,120.1902,121.8796,117.4775,117.4871,36546.0
2020-03-17 09:40:00,121.69,122.75,120.0,121.64,43667.0,117.4775,118.5008,115.846,117.4292,43667.0
2020-03-17 09:50:00,121.45,121.45,120.17,120.72,54874.0,117.2458,117.2458,116.0101,116.541,54874.0
2020-03-17 10:00:00,120.48,123.23,120.0,122.91,33673.0,116.3093,118.9641,115.846,118.6552,33673.0
2020-03-17 10:10:00,122.81,123.79,122.02,122.97,22902.0,118.5587,119.5048,117.796,118.7131,22902.0
2020-03-17 10:20:00,123.03,124.08,123.0,123.56,30739.0,118.7711,119.7847,118.7421,119.2827,30739.0
2020-03-17 10:30:00,123.68,123.86,121.74,121.89,34902.0,119.3986,119.5723,117.5257,117.6705,34902.0
2020-03-17 10:40:00,121.89,123.77,121.89,122.55,25739.0,117.6705,119.4854,117.6705,118.3077,25739.0
2020-03-17 10:50:00,122.38,123.28,121.59,122.93,30411.0,118.1436,119.0124,117.3809,118.6745,30411.0
2020-03-17 11:00:00,122.78,124.53,122.61,124.53,51957.0,118.5297,120.2191,118.3656,120.2191,51957.0
2020-03-17 11:10:00,124.56,126.96,124.55,126.6,35401.0,120.2481,122.565,120.2384,122.2175,35401.0
2020-03-17 11:20:00,126.82,128.09,126.02,126.46,37142.0,122.4299,123.6559,121.6576,122.0823,37142.0
2020-03-17 11:30:00,126.43,128.39,126.43,127.02,49686.0,122.0534,123.9455,122.0534,122.6229,49686.0
2020-03-17 11:40:00,127.06,130.15,127.05,130.15,45433.0,122.6616,125.6446,122.6519,125.6446,45433.0
2020-03-17 11:50:00,130.06,130.69,129.54,130.69,45789.0,125.5577,126.1659,125.0557,126.1659,45789.0
2020-03-17 12:00:00,131.0,132.84,130.46,132.72,63795.0,126.4652,128.2415,125.9439,128.1256,63795.0
2020-03-17 12:10:00,132.61,133.77,131.82,133.2,53905.0,128.0194,129.1393,127.2568,128.589,53905.0
2020-03-17 12:20:00,132.48,132.77,130.07,130.65,45804.0,127.8939,128.1739,125.5674,126.1273,45804.0
2020-03-17 12:30:00,130.65,131.77,129.89,130.77,33253.0,126.1273,127.2085,125.3936,126.2431,33253.0
2020-03-17 12:40:00,130.8,130.8,129.84,130.4,26410.0,126.2721,126.2721,125.3453,125.8859,26410.0
2020-03-17 12:50:00,130.34,130.46,129.68,130.19,34174.0,125.828,125.9439,125.1909,125.6832,34174.0
2020-03-17 13:00:00,130.34,131.36,130.07,130.07,21330.0,125.828,126.8127,125.5674,125.5674,21330.0
2020-03-17 13:10:00,130.29,131.03,128.78,131.03,39991.0,125.7797,126.4941,124.322,126.4941,39991.0
2020-03-17 13:20:00,130.56,131.67,129.85,131.67,39776.0,126.0404,127.112,125.355,127.112,39776.0
2020-03-17 13:30:00,131.95,133.48,131.59,132.86,42652.0,127.3823,128.8593,127.0347,128.2608,42652.0
2020-03-17 13:40:00,132.99,133.48,132.35,133.31,34935.0,128.3863,128.8593,127.7684,128.6952,34935.0
2020-03-17 13:50:00,133.39,133.98,133.05,133.86,39698.0,128.7724,129.342,128.4442,129.2262,39698.0
2020-03-17 14:00:00,133.87,138.45,133.66,137.29,67006.0,129.2358,133.6573,129.0331,132.5374,67006.0
2020-03-17 14:10:00,137.5,138.14,136.25,137.98,58049.0,132.7402,133.358,131.5334,133.2035,58049.0
2020-03-17 14:20:00,138.07,138.14,135.27,137.43,89838.0,133.2904,133.358,130.5874,132.6726,89838.0
2020-03-17 14:30:00,137.45,139.86,137.12,139.22,98072.0,132.6919,135.0185,132.3733,134.4006,98072.0
2020-03-17 14:40:00,139.23,139.65,137.18,137.18,62617.0,134.4103,134.8157,132.4312,132.4312,62617.0
2020-03-17 14:50:00,136.99,137.91,135.47,137.73,71096.0,132.2478,133.136,130.7804,132.9622,71096.0
2020-03-17 15:00:00,137.74,139.08,135.86,139.05,54125.0,132.9718,134.2655,131.1569,134.2365,54125.0
2020-03-17 15:10:00,138.55,138.77,137.16,137.42,67785.0,133.7538,133.9662,132.4119,132.6629,67785.0
2020-03-17 15:20:00,137.29,137.92,137.07,137.34,61952.0,132.5374,133.1456,132.325,132.5857,61952.0
2020-03-17 15:30:00,137.25,139.67,137.2,139.12,112246.0,132.4988,134.835,132.4505,134.3041,112246.0
2020-03-17 15:40:00,139.1,139.81,138.42,138.43,188838.0,134.2848,134.9702,133.6283,133.638,188838.0
2020-03-17 15:50:00,138.46,140.06,137.56,139.47,390833.0,133.6669,135.2115,132.7981,134.642,390833.0
2020-03-18 09:30:00,131.56,136.0,131.01,135.08,111849.0,127.0058,131.2921,126.4748,130.4039,111849.0
2020-03-18 09:40:00,134.92,138.91,134.92,137.49,205070.0,130.2495,134.1013,130.2495,132.7305,205070.0
2020-03-18 09:50:00,137.79,146.99,137.7,146.77,62780.0,133.0201,141.9016,132.9332,141.6893,62780.0
2020-03-18 10:00:00,145.92,147.11,140.57,140.74,68985.0,140.8687,142.0175,135.7039,135.868,68985.0
2020-03-18 10:10:00,140.83,144.63,140.59,143.48,59189.0,135.9549,139.6233,135.7232,138.5131,59189.0
2020-03-18 10:20:00,143.78,143.78,140.67,140.84,176968.0,138.8028,138.8028,135.8004,135.9645,176968.0
2020-03-18 10:30:00,140.89,142.7,140.7,142.12,112738.0,136.0128,137.7601,135.8294,137.2002,112738.0
2020-03-18 10:40:00,141.98,144.18,141.98,143.27,81113.0,137.0651,139.1889,137.0651,138.3104,81113.0
2020-03-18 10:50:00,143.24,143.29,141.06,142.54,76892.0,138.2815,138.3297,136.1769,137.6057,76892.0
2020-03-18 11:00:00,142.52,143.09,139.0,139.27,73532.0,137.5864,138.1366,134.1882,134.4489,73532.0
2020-03-18 11:10:00,139.25,139.31,137.52,138.78,53675.0,134.4296,134.4875,132.7595,133.9758,53675.0
2020-03-18 11:20:00,139.05,139.83,138.44,138.9,57430.0,134.2365,134.9895,133.6476,134.0917,57430.0
2020-03-18 11:30:00,138.94,139.26,138.06,138.54,83753.0,134.1303,134.4392,133.2808,133.7442,83753.0
2020-03-18 11:40:00,138.19,138.56,136.57,137.05,89722.0,133.4063,133.7635,131.8424,132.3057,89722.0
2020-03-18 11:50:00,137.14,138.11,137.0,138.04,87160.0,132.3926,133.329,132.2575,133.2615,87160.0
2020-03-18 12:00:00,137.78,138.54,137.0,137.62,66535.0,133.0105,133.7442,132.2575,132.856,66535.0
2020-03-18 12:10:00,137.61,138.29,135.27,135.37,76730.0,132.8463,133.5028,130.5874,130.6839,76730.0
2020-03-18 12:20:00,135.36,135.73,134.34,134.34,55300.0,130.6742,131.0314,129.6895,129.6895,55300.0
2020-03-18 12:30:00,134.66,134.81,132.95,133.59,32008.0,129.9985,130.1433,128.3477,128.9655,32008.0
2020-03-18 12:40:00,133.5,134.03,132.88,133.25,55706.0,128.8786,129.3903,128.2801,128.6373,55706.0
2020-03-18 12:50:00,133.41,133.73,132.81,132.81,16370.0,128.7917,129.1007,128.2125,128.2125,16370.0
2020-03-18 13:00:00,132.81,132.81,132.81,132.81,0.0,128.2125,128.2125,128.2125,128.2125,0.0
2020-03-18 13:10:00,132.8,132.99,130.32,130.37,57963.0,128.2029,128.3863,125.8087,125.857,57963.0
2020-03-18 13:20:00,130.37,130.37,127.39,127.49,39490.0,125.857,125.857,122.9801,123.0767,39490.0
2020-03-18 13:30:00,127.38,129.33,125.55,128.93,36710.0,122.9705,124.853,121.2038,124.4668,36710.0
2020-03-18 13:40:00,128.89,130.5,127.75,130.43,76900.0,124.4282,125.9825,123.3277,125.9149,76900.0
2020-03-18 13:50:00,130.37,130.74,128.22,128.42,68584.0,125.857,126.2142,123.7814,123.9745,68584.0
2020-03-18 14:00:00,128.53,129.29,127.33,127.33,44309.0,124.0807,124.8144,122.9222,122.9222,44309.0
2020-03-18 14:10:00,127.59,127.59,125.36,125.71,35259.0,123.1732,123.1732,121.0204,121.3583,35259.0
2020-03-18 14:20:00,125.55,126.0,124.8,125.98,37583.0,121.2038,121.6383,120.4798,121.6189,37583.0
2020-03-18 14:30:00,126.71,130.53,126.16,130.11,87440.0,122.3237,126.0114,121.7927,125.606,87440.0
2020-03-18 14:40:00,130.09,131.82,129.23,131.28,43551.0,125.5867,127.2568,124.7564,126.7355,43551.0
2020-03-18 14:50:00,131.18,133.79,131.18,133.34,55078.0,126.6389,129.1586,126.6389,128.7242,55078.0
2020-03-18 15:00:00,133.36,136.22,131.95,135.78,95770.0,128.7435,131.5045,127.3823,131.0797,95770.0
2020-03-18 15:10:00,135.69,137.56,133.63,134.21,62021.0,130.9928,132.7981,129.0041,129.564,62021.0
2020-03-18 15:20:00,134.04,134.19,130.66,130.66,74011.0,129.3999,129.5447,126.1369,126.1369,74011.0
2020-03-18 15:30:00,130.99,131.78,127.24,127.75,125449.0,126.4555,127.2182,122.8353,123.3277,125449.0
2020-03-18 15:40:00,127.75,132.35,127.75,131.95,94935.0,123.3277,127.7684,123.3277,127.3823,94935.0
2020-03-18 15:50:00,132.21,136.24,131.0,135.95,237525.0,127.6333,131.5238,126.4652,131.2438,237525.0
2020-03-19 09:30:00,132.95,134.76,131.03,134.76,60380.0,128.3477,130.095,126.4941,130.095,60380.0
2020-03-19 09:40:00,134.82,137.74,133.61,137.08,48576.0,130.1529,132.9718,128.9848,132.3347,48576.0
2020-03-19 09:50:00,136.89,139.99,136.88,139.61,72437.0,132.1513,135.144,132.1416,134.7771,72437.0
2020-03-19 10:00:00,139.6,139.91,137.16,138.27,96797.0,134.7675,135.0667,132.4119,133.4835,96797.0
2020-03-19 10:10:00,138.28,139.7,134.63,134.63,63787.0,133.4932,134.864,129.9695,129.9695,63787.0
2020-03-19 10:20:00,134.67,136.57,133.69,135.92,130484.0,130.0081,131.8424,129.062,131.2149,130484.0
2020-03-19 10:30:00,136.47,136.47,133.36,133.61,72327.0,131.7458,131.7458,128.7435,128.9848,72327.0
2020-03-19 10:40:00,133.53,134.15,132.23,133.55,48178.0,128.9076,129.5061,127.6526,128.9269,48178.0
2020-03-19 10:50:00,133.51,133.77,131.47,131.47,41743.0,128.8883,129.1393,126.9189,126.9189,41743.0
2020-03-19 11:00:00,131.47,135.73,131.46,135.55,33467.0,126.9189,131.0314,126.9092,130.8577,33467.0
2020-03-19 11:10:00,135.55,135.95,133.85,134.47,43284.0,130.8577,131.2438,129.2165,129.815,43284.0
2020-03-19 11:20:00,134.62,138.61,134.48,138.61,34961.0,129.9599,133.8117,129.8247,133.8117,34961.0
2020-03-19 11:30:00,138.05,139.22,136.9,137.55,24618.0,133.2711,134.4006,132.1609,132.7884,24618.0
2020-03-19 11:40:00,137.88,138.0,135.23,137.26,50853.0,133.107,133.2228,130.5487,132.5085,50853.0
2020-03-19 11:50:00,137.06,138.37,136.14,136.16,50688.0,132.3154,133.58,131.4272,131.4465,50688.0
2020-03-19 12:00:00,136.07,136.26,133.78,134.16,40093.0,131.3597,131.5431,129.1489,129.5158,40093.0
2020-03-19 12:10:00,134.25,135.44,133.85,134.28,57459.0,129.6027,130.7515,129.2165,129.6316,57459.0
2020-03-19 12:20:00,134.4,134.97,133.01,134.79,67640.0,129.7475,130.2977,128.4056,130.124,67640.0
2020-03-19 12:30:00,134.76,134.92,132.69,133.31,46779.0,130.095,130.2495,128.0967,128.6952,46779.0
2020-03-19 12:40:00,133.03,134.5,132.67,134.22,46306.0,128.4249,129.844,128.0774,129.5737,46306.0
2020-03-19 12:50:00,134.12,135.0,132.9,134.25,22845.0,129.4772,130.3267,128.2994,129.6027,22845.0
2020-03-19 13:00:00,133.38,135.45,133.06,134.58,17220.0,128.7628,130.7611,128.4539,129.9212,17220.0
2020-03-19 13:10:00,134.36,134.88,132.79,133.69,35543.0,129.7089,130.2109,128.1932,129.062,35543.0
2020-03-19 13:20:00,133.68,134.65,132.62,132.62,35840.0,129.0524,129.9888,128.0291,128.0291,35840.0
2020-03-19 13:30:00,132.89,134.1,132.71,133.74,30526.0,128.2897,129.4579,128.116,129.1103,30526.0
2020-03-19 13:40:00,133.71,134.38,133.53,133.68,23957.0,129.0814,129.7282,128.9076,129.0524,23957.0
2020-03-19 13:50:00,134.15,134.76,132.9,133.5,50792.0,129.5061,130.095,128.2994,128.8786,50792.0
2020-03-19 14:00:00,133.43,134.65,132.64,133.6,52935.0,128.811,129.9888,128.0484,128.9752,52935.0
2020-03-19 14:10:00,133.66,133.98,132.16,133.25,144632.0,129.0331,129.342,127.585,128.6373,144632.0
2020-03-19 14:20:00,133.13,133.17,130.1,130.18,64534.0,128.5214,128.56,125.5963,125.6736,64534.0
2020-03-19 14:30:00,130.14,132.81,129.89,132.5,52596.0,125.6349,128.2125,125.3936,127.9132,52596.0
2020-03-19 14:40:00,132.67,133.09,129.91,130.85,36756.0,128.0774,128.4828,125.4129,126.3204,36756.0
2020-03-19 14:50:00,130.92,131.86,130.52,131.36,55988.0,126.3879,127.2954,126.0018,126.8127,55988.0
2020-03-19 15:00:00,131.25,131.55,128.61,128.7,87328.0,126.7065,126.9961,124.1579,124.2448,87328.0
2020-03-19 15:10:00,128.72,129.22,127.17,128.8,81115.0,124.2641,124.7468,122.7678,124.3413,81115.0
2020-03-19 15:20:00,128.75,129.74,128.41,129.06,49234.0,124.2931,125.2488,123.9648,124.5923,49234.0
2020-03-19 15:30:00,129.21,129.53,127.17,127.86,112807.0,124.7371,125.0461,122.7678,123.4339,112807.0
2020-03-19 15:40:00,127.94,129.99,127.93,128.4,148703.0,123.5111,125.4901,123.5014,123.9552,148703.0
2020-03-19 15:50:00,128.3,128.43,126.31,127.5,332228.0,123.8586,123.9841,121.9375,123.0863,332228.0
2020-03-20 09:30:00,127.88,129.19,126.01,126.01,133169.0,123.4532,124.7178,121.6479,121.6479,133169.0
2020-03-20 09:40:00,126.4,126.4,119.51,120.17,65535.0,122.0244,122.0244,115.3729,116.0101,65535.0
2020-03-20 09:50:00,120.01,125.95,119.85,124.59,38509.0,115.8556,121.59,115.7011,120.2771,38509.0
2020-03-20 10:00:00,124.43,127.22,124.43,127.01,47965.0,120.1226,122.816,120.1226,122.6133,47965.0
2020-03-20 10:10:00,126.74,127.93,125.8,127.07,27807.0,122.3526,123.5014,121.4452,122.6712,27807.0
2020-03-20 10:20:00,127.1,128.43,125.96,127.89,44329.0,122.7002,123.9841,121.5996,123.4628,44329.0
2020-03-20 10:30:00,128.4,129.96,127.77,129.47,27127.0,123.9552,125.4612,123.347,124.9881,27127.0
2020-03-20 10:40:00,129.09,129.93,127.31,128.32,40262.0,124.6213,125.4322,122.9029,123.8779,40262.0
2020-03-20 10:50:00,128.75,130.14,128.71,130.13,27985.0,124.2931,125.6349,124.2544,125.6253,27985.0
2020-03-20 11:00:00,130.22,131.22,129.19,131.22,27171.0,125.7122,126.6776,124.7178,126.6776,27171.0
2020-03-20 11:10:00,131.0,131.49,128.71,129.06,25630.0,126.4652,126.9382,124.2544,124.5923,25630.0
2020-03-20 11:20:00,129.05,129.18,127.32,128.69,29056.0,124.5827,124.7082,122.9126,124.2351,29056.0
2020-03-20 11:30:00,128.56,129.82,127.56,128.99,31556.0,124.1096,125.326,123.1443,124.5247,31556.0
2020-03-20 11:40:00,128.62,130.26,128.38,130.11,21953.0,124.1676,125.7508,123.9359,125.606,21953.0
2020-03-20 11:50:00,130.05,130.84,129.2,130.03,18712.0,125.5481,126.3107,124.7275,125.5287,18712.0
2020-03-20 12:00:00,129.97,130.24,126.61,126.92,36695.0,125.4708,125.7315,122.2271,122.5264,36695.0
2020-03-20 12:10:00,126.67,128.97,126.64,127.46,23186.0,122.2851,124.5054,122.2561,123.0477,23186.0
2020-03-20 12:20:00,127.59,128.03,126.87,127.34,49072.0,123.1732,123.598,122.4781,122.9319,49072.0
2020-03-20 12:30:00,127.48,129.07,127.34,128.58,28579.0,123.067,124.602,122.9319,124.1289,28579.0
2020-03-20 12:40:00,128.75,130.67,128.39,130.47,38405.0,124.2931,126.1466,123.9455,125.9535,38405.0
2020-03-20 12:50:00,130.3,130.31,127.14,127.52,34353.0,125.7894,125.7991,122.7388,123.1056,34353.0
2020-03-20 13:00:00,127.53,129.05,127.19,129.0,24861.0,123.1153,124.5827,122.7871,124.5344,24861.0
2020-03-20 13:10:00,128.87,130.09,128.63,129.53,26076.0,124.4089,125.5867,124.1772,125.0461,26076.0
2020-03-20 13:20:00,129.4,129.58,128.16,129.19,28426.0,124.9206,125.0943,123.7235,124.7178,28426.0
2020-03-20 13:30:00,129.38,129.96,128.72,129.62,34015.0,124.9012,125.4612,124.2641,125.1329,34015.0
2020-03-20 13:40:00,129.36,129.71,128.41,128.71,49406.0,124.8819,125.2198,123.9648,124.2544,49406.0
2020-03-20 13:50:00,128.72,129.77,128.56,129.58,28167.0,124.2641,125.2777,124.1096,125.0943,28167.0
2020-03-20 14:00:00,129.51,129.75,128.33,128.54,48866.0,125.0267,125.2584,123.8876,124.0903,48866.0
2020-03-20 14:10:00,128.47,128.79,126.72,127.37,54348.0,124.0227,124.3317,122.3333,122.9608,54348.0
2020-03-20 14:20:00,127.36,127.94,125.24,126.02,39990.0,122.9512,123.5111,120.9046,121.6576,39990.0
2020-03-20 14:30:00,126.03,127.11,125.53,126.01,25445.0,121.6672,122.7098,121.1845,121.6479,25445.0
2020-03-20 14:40:00,126.07,126.65,125.18,125.45,31093.0,121.7058,122.2658,120.8466,121.1073,31093.0
2020-03-20 14:50:00,125.24,126.22,123.69,124.48,43535.0,120.9046,121.8506,119.4082,120.1709,43535.0
2020-03-20 15:00:00,124.49,125.29,124.16,125.06,28468.0,120.1805,120.9528,119.8619,120.7308,28468.0
2020-03-20 15:10:00,124.82,125.36,123.63,124.17,38913.0,120.4991,121.0204,119.3503,119.8716,38913.0
2020-03-20 15:20:00,124.21,127.78,124.21,126.87,46425.0,119.9102,123.3566,119.9102,122.4781,46425.0
2020-03-20 15:30:00,127.05,127.89,125.83,126.64,73476.0,122.6519,123.4628,121.4741,122.2561,73476.0
2020-03-20 15:40:00,126.9,127.69,124.64,124.96,101257.0,122.5071,123.2698,120.3253,120.6343,101257.0
2020-03-20 15:50:00,124.96,125.27,123.72,124.97,227263.0,120.6343,120.9335,119.4372,120.6439,227263.0
2020-03-23 09:30:00,123.23,123.24,117.56,117.77,89473.0,118.9641,118.9738,113.4904,113.6932,89473.0
2020-03-23 09:40:00,117.18,121.61,117.17,121.61,29910.0,113.1236,117.4002,113.1139,117.4002,29910.0
2020-03-23 09:50:00,121.6,123.94,120.85,123.46,37108.0,117.3906,119.6496,116.6665,119.1862,37108.0
2020-03-23 10:00:00,123.22,123.26,118.58,118.58,56541.0,118.9545,118.9931,114.4751,114.4751,56541.0
2020-03-23 10:10:00,119.48,120.99,119.32,119.77,48922.0,115.344,116.8017,115.1895,115.6239,48922.0
2020-03-23 10:20:00,119.68,122.08,119.54,121.64,51202.0,115.537,117.854,115.4019,117.4292,51202.0
2020-03-23 10:30:00,121.44,123.0,120.65,122.06,66699.0,117.2361,118.7421,116.4735,117.8346,66699.0
2020-03-23 10:40:00,122.21,122.95,121.28,121.98,42281.0,117.9795,118.6938,117.0816,117.7574,42281.0
2020-03-23 10:50:00,122.11,122.21,118.12,118.61,96973.0,117.8829,117.9795,114.031,114.5041,96973.0
2020-03-23 11:00:00,118.29,120.18,117.6,119.98,87615.0,114.1952,116.0197,113.529,115.8266,87615.0
2020-03-23 11:10:00,120.0,121.59,119.5,119.54,37098.0,115.846,117.3809,115.3633,115.4019,37098.0
2020-03-23 11:20:00,119.53,119.76,118.26,118.5,23934.0,115.3922,115.6143,114.1662,114.3979,23934.0
2020-03-23 11:30:00,118.42,119.45,117.04,117.04,29143.0,114.3207,115.315,112.9884,112.9884,29143.0
2020-03-23 11:40:00,117.16,117.42,115.35,115.93,29960.0,113.1043,113.3553,111.3569,111.9168,29960.0
2020-03-23 11:50:00,115.93,116.97,115.12,115.75,28652.0,111.9168,112.9208,111.1349,111.7431,28652.0
2020-03-23 12:00:00,115.92,117.06,115.22,115.47,36388.0,111.9072,113.0077,111.2314,111.4728,36388.0
2020-03-23 12:10:00,115.42,118.37,115.25,118.2,34971.0,111.4245,114.2724,111.2604,114.1083,34971.0
2020-03-23 12:20:00,118.21,119.82,117.28,118.47,50017.0,114.1179,115.6722,113.2201,114.3689,50017.0
2020-03-23 12:30:00,118.64,119.24,117.33,118.75,29773.0,114.533,115.1123,113.2684,114.6392,29773.0
2020-03-23 12:40:00,118.69,121.08,118.68,121.08,26516.0,114.5813,116.8886,114.5716,116.8886,26516.0
2020-03-23 12:50:00,120.97,121.06,119.7,120.67,26117.0,116.7824,116.8693,115.5563,116.4928,26117.0
2020-03-23 13:00:00,120.22,120.27,118.35,119.83,21981.0,116.0583,116.1066,114.2531,115.6818,21981.0
2020-03-23 13:10:00,120.03,121.5,119.54,119.98,21246.0,115.8749,117.294,115.4019,115.8266,21246.0
2020-03-23 13:20:00,120.13,120.52,118.32,118.53,27677.0,115.9715,116.348,114.2241,114.4268,27677.0
2020-03-23 13:30:00,118.34,119.09,117.31,118.26,34736.0,114.2434,114.9675,113.2491,114.1662,34736.0
2020-03-23 13:40:00,118.24,119.36,117.33,119.19,37682.0,114.1469,115.2281,113.2684,115.064,37682.0
2020-03-23 13:50:00,119.13,119.19,115.29,116.14,38960.0,115.0061,115.064,111.299,112.1196,38960.0
2020-03-23 14:00:00,116.35,117.27,115.12,116.24,41457.0,112.3223,113.2105,111.1349,112.2161,41457.0
2020-03-23 14:10:00,116.25,117.08,116.14,116.19,31599.0,112.2258,113.027,112.1196,112.1678,31599.0
2020-03-23 14:20:00,115.79,117.19,115.15,116.75,43686.0,111.7817,113.1332,111.1638,112.7085,43686.0
2020-03-23 14:30:00,116.96,116.96,115.41,116.28,51327.0,112.9112,112.9112,111.4148,112.2547,51327.0
2020-03-23 14:40:00,116.28,118.16,115.6,117.94,52967.0,112.2547,114.0697,111.5983,113.8573,52967.0
2020-03-23 14:50:00,117.78,117.86,115.17,115.49,46150.0,113.7028,113.78,111.1832,111.4921,46150.0
2020-03-23 15:00:00,115.64,116.48,115.17,115.59,39349.0,111.6369,112.4478,111.1832,111.5886,39349.0
2020-03-23 15:10:00,115.5,115.77,113.72,114.02,61451.0,111.5017,111.7624,109.7834,110.073,61451.0
2020-03-23 15:20:00,113.96,114.62,113.71,114.11,51377.0,110.015,110.6522,109.7737,110.1598,51377.0
2020-03-23 15:30:00,114.32,116.18,114.18,115.35,71197.0,110.3626,112.1582,110.2274,111.3569,71197.0
2020-03-23 15:40:00,115.37,115.93,114.25,114.67,76436.0,111.3762,111.9168,110.295,110.7005,76436.0
2020-03-23 15:50:00,114.63,118.0,114.36,115.75,192279.0,110.6618,113.9152,110.4012,111.7431,192279.0
2020-03-24 09:30:00,122.36,124.12,121.08,122.48,42124.0,118.1243,119.8233,116.8886,118.2401,42124.0
2020-03-24 09:40:00,122.69,123.82,120.68,121.14,25921.0,118.4428,119.5337,116.5024,116.9465,25921.0
2020-03-24 09:50:00,121.2,122.55,120.63,122.11,24076.0,117.0044,118.3077,116.4541,117.8829,24076.0
2020-03-24 10:00:00,122.36,123.61,121.58,122.24,43590.0,118.1243,119.331,117.3713,118.0084,43590.0
2020-03-24 10:10:00,122.26,123.87,121.58,123.36,24793.0,118.0277,119.582,117.3713,119.0896,24793.0
2020-03-24 10:20:00,123.28,125.28,123.07,124.81,22988.0,119.0124,120.9432,118.8097,120.4894,22988.0
2020-03-24 10:30:00,124.77,125.98,124.16,125.93,29362.0,120.4508,121.6189,119.8619,121.5707,29362.0
2020-03-24 10:40:00,125.69,126.43,125.25,125.44,24945.0,121.339,122.0534,120.9142,121.0976,24945.0
2020-03-24 10:50:00,125.47,125.94,124.81,125.37,28696.0,121.1266,121.5803,120.4894,121.0301,28696.0
2020-03-24 11:00:00,125.37,126.41,125.17,126.17,43348.0,121.0301,122.0341,120.837,121.8024,43348.0
2020-03-24 11:10:00,126.13,126.53,124.79,124.98,38415.0,121.7638,122.1499,120.4701,120.6536,38415.0
2020-03-24 11:20:00,124.88,125.81,124.82,125.39,32831.0,120.557,121.4548,120.4991,121.0494,32831.0
2020-03-24 11:30:00,125.16,126.3,124.31,126.25,20869.0,120.8273,121.9279,120.0068,121.8796,20869.0
2020-03-24 11:40:00,126.25,126.52,124.96,124.98,88633.0,121.8796,122.1403,120.6343,120.6536,88633.0
2020-03-24 11:50:00,125.11,125.11,123.35,124.44,53615.0,120.7791,120.7791,119.08,120.1323,53615.0
2020-03-24 12:00:00,124.47,124.47,123.46,123.95,30384.0,120.1612,120.1612,119.1862,119.6592,30384.0
2020-03-24 12:10:00,123.95,124.41,122.74,123.28,36591.0,119.6592,120.1033,118.4911,119.0124,36591.0
2020-03-24 12:20:00,123.15,125.53,123.0,125.53,18265.0,118.8869,121.1845,118.7421,121.1845,18265.0
2020-03-24 12:30:00,125.3,125.37,124.08,124.26,29094.0,120.9625,121.0301,119.7847,119.9585,29094.0
2020-03-24 12:40:00,124.36,124.66,123.29,123.38,32264.0,120.055,120.3446,119.0221,119.1089,32264.0
2020-03-24 12:50:00,123.44,123.44,121.68,121.78,32769.0,119.1669,119.1669,117.4678,117.5643,32769.0
2020-03-24 13:00:00,121.78,122.37,121.01,121.14,39128.0,117.5643,118.1339,116.821,116.9465,39128.0
2020-03-24 13:10:00,121.14,121.76,120.79,121.3,26467.0,116.9465,117.545,116.6086,117.101,26467.0
2020-03-24 13:20:00,121.02,122.42,120.77,121.95,28335.0,116.8306,118.1822,116.5893,117.7285,28335.0
2020-03-24 13:30:00,121.81,122.17,120.62,120.62,38140.0,117.5933,117.9408,116.4445,116.4445,38140.0
2020-03-24 13:40:00,120.73,120.9,120.1,120.21,46424.0,116.5507,116.7148,115.9425,116.0487,46424.0
2020-03-24 13:50:00,120.27,120.29,119.15,119.75,27680.0,116.1066,116.1259,115.0254,115.6046,27680.0
2020-03-24 14:00:00,119.78,121.18,118.77,119.29,71600.0,115.6336,116.9851,114.6585,115.1605,71600.0
2020-03-24 14:10:00,119.46,120.89,118.65,119.92,57265.0,115.3246,116.7051,114.5427,115.7687,57265.0
2020-03-24 14:20:00,119.94,122.06,119.7,121.13,52923.0,115.788,117.8346,115.5563,116.9368,52923.0
2020-03-24 14:30:00,121.05,122.81,120.68,122.13,40287.0,116.8596,118.5587,116.5024,117.9022,40287.0
2020-03-24 14:40:00,122.08,123.49,121.26,121.77,54586.0,117.854,119.2151,117.0623,117.5547,54586.0
2020-03-24 14:50:00,121.66,124.27,121.29,124.22,76317.0,117.4485,119.9681,117.0913,119.9199,76317.0
2020-03-24 15:00:00,124.32,125.0,123.61,124.86,56758.0,120.0164,120.6729,119.331,120.5377,56758.0
2020-03-24 15:10:00,124.67,125.0,123.1,123.54,63531.0,120.3543,120.6729,118.8386,119.2634,63531.0
2020-03-24 15:20:00,123.53,123.96,122.98,123.7,74956.0,119.2538,119.6689,118.7228,119.4179,74956.0
2020-03-24 15:30:00,123.85,124.87,123.43,124.41,74545.0,119.5627,120.5474,119.1572,120.1033,74545.0
2020-03-24 15:40:00,124.47,125.45,123.78,124.76,98131.0,120.1612,121.1073,119.4951,120.4412,98131.0
2020-03-24 15:50:00,124.74,126.9,124.63,126.24,246589.0,120.4219,122.5071,120.3157,121.8699,246589.0
2020-03-25 09:30:00,126.21,128.67,124.21,128.0,45353.0,121.841,124.2158,119.9102,123.569,45353.0
2020-03-25 09:40:00,128.48,128.48,126.13,126.19,103591.0,124.0324,124.0324,121.7638,121.8217,103591.0
2020-03-25 09:50:00,125.84,126.45,123.35,123.67,25375.0,121.4838,122.0727,119.08,119.3889,25375.0
2020-03-25 10:00:00,123.53,124.78,121.86,123.41,37920.0,119.2538,120.4605,117.6416,119.1379,37920.0
2020-03-25 10:10:00,123.06,123.97,122.05,123.41,37108.0,118.8,119.6785,117.825,119.1379,37108.0
2020-03-25 10:20:00,123.64,124.89,123.23,124.84,34886.0,119.3599,120.5667,118.9641,120.5184,34886.0
2020-03-25 10:30:00,125.0,126.13,124.94,125.88,42858.0,120.6729,121.7638,120.6149,121.5224,42858.0
2020-03-25 10:40:00,125.66,126.92,125.22,125.46,24541.0,121.31,122.5264,120.8853,121.1169,24541.0
2020-03-25 10:50:00,125.6,126.55,125.46,126.41,24532.0,121.2521,122.1692,121.1169,122.0341,24532.0
2020-03-25 11:00:00,126.4,127.47,126.0,127.44,31751.0,122.0244,123.0574,121.6383,123.0284,31751.0
2020-03-25 11:10:00,127.23,127.37,125.58,125.96,26641.0,122.8257,122.9608,121.2328,121.5996,26641.0
2020-03-25 11:20:00,125.88,126.65,125.28,125.6,18496.0,121.5224,122.2658,120.9432,121.2521,18496.0
2020-03-25 11:30:00,125.6,126.09,124.82,124.82,31175.0,121.2521,121.7251,120.4991,120.4991,31175.0
2020-03-25 11:40:00,125.11,125.11,123.8,124.7,21657.0,120.7791,120.7791,119.5144,120.3833,21657.0
2020-03-25 11:50:00,124.58,124.86,123.81,124.08,30918.0,120.2674,120.5377,119.5241,119.7847,30918.0
2020-03-25 12:00:00,124.19,125.92,124.03,125.22,14553.0,119.8909,121.561,119.7364,120.8853,14553.0
2020-03-25 12:10:00,125.22,127.47,124.92,126.87,18623.0,120.8853,123.0574,120.5956,122.4781,18623.0
2020-03-25 12:20:00,126.86,129.53,126.86,128.02,35692.0,122.4685,125.0461,122.4685,123.5883,35692.0
2020-03-25 12:30:00,127.98,128.82,126.72,128.72,26978.0,123.5497,124.3606,122.3333,124.2641,26978.0
2020-03-25 12:40:00,128.62,130.13,128.13,129.25,33764.0,124.1676,125.6253,123.6945,124.7757,33764.0
2020-03-25 12:50:00,129.21,129.67,127.73,128.09,15898.0,124.7371,125.1812,123.3084,123.6559,15898.0
2020-03-25 13:00:00,128.19,129.26,127.23,129.15,310624.0,123.7524,124.7854,122.8257,124.6792,310624.0
2020-03-25 13:10:00,129.32,129.33,128.04,128.45,33127.0,124.8433,124.853,123.6076,124.0034,33127.0
2020-03-25 13:20:00,128.27,128.96,128.25,128.96,24342.0,123.8297,124.4958,123.8104,124.4958,24342.0
2020-03-25 13:30:00,128.81,129.44,128.39,129.31,20137.0,124.351,124.9592,123.9455,124.8337,20137.0
2020-03-25 13:40:00,129.39,129.63,128.42,129.26,19553.0,124.9109,125.1426,123.9745,124.7854,19553.0
2020-03-25 13:50:00,129.15,129.73,128.24,128.91,19325.0,124.6792,125.2391,123.8007,124.4475,19325.0
2020-03-25 14:00:00,128.75,129.21,128.25,129.03,31391.0,124.2931,124.7371,123.8104,124.5634,31391.0
2020-03-25 14:10:00,129.11,129.95,128.79,129.92,24866.0,124.6406,125.4515,124.3317,125.4226,24866.0
2020-03-25 14:20:00,129.72,130.09,128.68,129.52,25804.0,125.2295,125.5867,124.2255,125.0364,25804.0
2020-03-25 14:30:00,129.33,129.51,128.25,129.46,42014.0,124.853,125.0267,123.8104,124.9785,42014.0
2020-03-25 14:40:00,129.46,129.86,129.1,129.65,53985.0,124.9785,125.3646,124.6309,125.1619,53985.0
2020-03-25 14:50:00,129.75,129.87,128.03,129.09,38946.0,125.2584,125.3743,123.598,124.6213,38946.0
2020-03-25 15:00:00,129.08,129.88,128.32,128.62,34081.0,124.6116,125.3839,123.8779,124.1676,34081.0
2020-03-25 15:10:00,128.63,128.71,127.99,128.33,30672.0,124.1772,124.2544,123.5594,123.8876,30672.0
2020-03-25 15:20:00,128.44,128.57,126.38,126.68,34437.0,123.9938,124.1193,122.0051,122.2947,34437.0
2020-03-25 15:30:00,127.01,127.38,126.57,126.72,34274.0,122.6133,122.9705,122.1885,122.3333,34274.0
2020-03-25 15:40:00,126.73,127.03,124.01,124.01,47324.0,122.343,122.6326,119.7171,119.7171,47324.0
2020-03-25 15:50:00,124.0,124.0,120.12,121.08,234099.0,119.7075,119.7075,115.9618,116.8886,234099.0
2020-03-26 09:30:00,123.3,124.17,121.38,123.22,43440.0,119.0317,119.8716,117.1782,118.9545,43440.0
2020-03-26 09:40:00,123.64,124.01,122.32,122.7,51812.0,119.3599,119.7171,118.0856,118.4525,51812.0
2020-03-26 09:50:00,122.94,124.61,122.02,124.37,31090.0,118.6842,120.2964,117.796,120.0647,31090.0
2020-03-26 10:00:00,124.66,124.66,122.78,123.91,55224.0,120.3446,120.3446,118.5297,119.6206,55224.0
2020-03-26 10:10:00,123.85,125.01,123.79,124.59,31831.0,119.5627,120.6825,119.5048,120.2771,31831.0
2020-03-26 10:20:00,124.59,125.46,124.55,124.62,52030.0,120.2771,121.1169,120.2384,120.306,52030.0
2020-03-26 10:30:00,124.79,125.59,124.23,124.23,44190.0,120.4701,121.2424,119.9295,119.9295,44190.0
2020-03-26 10:40:00,124.27,124.76,123.07,123.61,40804.0,119.9681,120.4412,118.8097,119.331,40804.0
2020-03-26 10:50:00,123.35,123.95,122.89,123.07,33888.0,119.08,119.6592,118.6359,118.8097,33888.0
2020-03-26 11:00:00,123.3,123.56,122.37,122.72,33061.0,119.0317,119.2827,118.1339,118.4718,33061.0
2020-03-26 11:10:00,122.9,123.89,122.69,123.89,23054.0,118.6456,119.6013,118.4428,119.6013,23054.0
2020-03-26 11:20:00,123.91,126.1,123.91,125.97,44129.0,119.6206,121.7348,119.6206,121.6093,44129.0
2020-03-26 11:30:00,126.12,126.92,125.74,126.14,30339.0,121.7541,122.5264,121.3873,121.7734,30339.0
2020-03-26 11:40:00,126.13,126.69,125.39,125.41,32468.0,121.7638,122.3044,121.0494,121.0687,32468.0
2020-03-26 11:50:00,125.39,125.65,124.67,125.43,34816.0,121.0494,121.3004,120.3543,121.088,34816.0
2020-03-26 12:00:00,125.32,126.0,125.16,125.42,17332.0,120.9818,121.6383,120.8273,121.0783,17332.0
2020-03-26 12:10:00,125.32,125.81,124.95,125.24,18622.0,120.9818,121.4548,120.6246,120.9046,18622.0
2020-03-26 12:20:00,125.28,126.0,124.84,125.57,19567.0,120.9432,121.6383,120.5184,121.2231,19567.0
2020-03-26 12:30:00,125.57,125.93,124.86,125.32,20535.0,121.2231,121.5707,120.5377,120.9818,20535.0
2020-03-26 12:40:00,125.27,125.42,124.69,125.05,18497.0,120.9335,121.0783,120.3736,120.7211,18497.0
2020-03-26 12:50:00,125.06,125.89,125.05,125.73,12640.0,120.7308,121.5321,120.7211,121.3776,12640.0
2020-03-26 13:00:00,125.82,126.41,125.56,125.6,15932.0,121.4645,122.0341,121.2135,121.2521,15932.0
2020-03-26 13:10:00,125.57,125.57,124.79,125.03,21146.0,121.2231,121.2231,120.4701,120.7018,21146.0
2020-03-26 13:20:00,124.92,125.59,124.55,125.32,21922.0,120.5956,121.2424,120.2384,120.9818,21922.0
2020-03-26 13:30:00,125.23,125.61,124.66,125.61,22061.0,120.8949,121.2618,120.3446,121.2618,22061.0
2020-03-26 13:40:00,125.58,126.55,125.45,126.41,17987.0,121.2328,122.1692,121.1073,122.0341,17987.0
2020-03-26 13:50:00,126.28,127.19,126.07,126.22,23684.0,121.9086,122.7871,121.7058,121.8506,23684.0
2020-03-26 14:00:00,126.56,126.92,126.25,126.56,17423.0,122.1789,122.5264,121.8796,122.1789,17423.0
2020-03-26 14:10:00,126.66,126.99,126.01,126.9,24845.0,122.2754,122.594,121.6479,122.5071,24845.0
2020-03-26 14:20:00,126.84,128.18,126.47,127.7,27812.0,122.4492,123.7428,122.092,123.2794,27812.0
2020-03-26 14:30:00,127.81,128.79,127.6,128.67,25696.0,123.3856,124.3317,123.1829,124.2158,25696.0
2020-03-26 14:40:00,128.67,129.09,127.98,128.05,36881.0,124.2158,124.6213,123.5497,123.6173,36881.0
2020-03-26 14:50:00,128.06,128.61,127.36,128.14,27033.0,123.6269,124.1579,122.9512,123.7042,27033.0
2020-03-26 15:00:00,127.92,128.12,127.29,127.73,25862.0,123.4918,123.6849,122.8836,123.3084,25862.0
2020-03-26 15:10:00,127.76,127.88,127.14,127.81,28706.0,123.3373,123.4532,122.7388,123.3856,28706.0
2020-03-26 15:20:00,127.76,128.17,126.88,128.16,32973.0,123.3373,123.7331,122.4878,123.7235,32973.0
2020-03-26 15:30:00,128.13,128.8,127.23,127.54,44137.0,123.6945,124.3413,122.8257,123.1249,44137.0
2020-03-26 15:40:00,127.77,128.81,127.68,128.24,54096.0,123.347,124.351,123.2601,123.8007,54096.0
2020-03-26 15:50:00,128.4,132.03,128.25,131.81,259545.0,123.9552,127.4595,123.8104,127.2471,259545.0
2020-03-27 09:30:00,126.13,127.98,124.78,124.78,31516.0,121.7638,123.5497,120.4605,120.4605,31516.0
2020-03-27 09:40:00,124.99,126.75,122.95,124.29,56707.0,120.6632,122.3623,118.6938,119.9874,56707.0
2020-03-27 09:50:00,124.44,125.67,123.8,125.05,32971.0,120.1323,121.3197,119.5144,120.7211,32971.0
2020-03-27 10:00:00,125.25,126.85,124.55,126.85,43116.0,120.9142,122.4588,120.2384,122.4588,43116.0
2020-03-27 10:10:00,126.7,127.13,125.3,125.68,37218.0,122.314,122.7291,120.9625,121.3293,37218.0
2020-03-27 10:20:00,125.76,127.22,125.48,126.77,27429.0,121.4066,122.816,121.1363,122.3816,27429.0
2020-03-27 10:30:00,126.7,127.0,124.82,125.48,27068.0,122.314,122.6036,120.4991,121.1363,27068.0
2020-03-27 10:40:00,125.34,126.01,124.87,125.79,27283.0,121.0011,121.6479,120.5474,121.4355,27283.0
2020-03-27 10:50:00,125.65,126.51,125.27,126.06,29597.0,121.3004,122.1306,120.9335,121.6962,29597.0
2020-03-27 11:00:00,126.14,127.42,125.86,127.42,33326.0,121.7734,123.0091,121.5031,123.0091,33326.0
2020-03-27 11:10:00,127.44,127.74,127.11,127.15,52153.0,123.0284,123.318,122.7098,122.7484,52153.0
2020-03-27 11:20:00,127.15,127.15,125.83,126.19,41468.0,122.7484,122.7484,121.4741,121.8217,41468.0
2020-03-27 11:30:00,126.27,126.9,125.93,126.34,25248.0,121.8989,122.5071,121.5707,121.9665,25248.0
2020-03-27 11:40:00,126.08,126.23,125.3,125.51,32656.0,121.7155,121.8603,120.9625,121.1652,32656.0
2020-03-27 11:50:00,125.66,125.93,124.42,124.91,24482.0,121.31,121.5707,120.1129,120.586,24482.0
2020-03-27 12:00:00,124.92,125.52,124.73,125.17,33910.0,120.5956,121.1749,120.4122,120.837,33910.0
2020-03-27 12:10:00,125.32,125.74,125.07,125.47,22275.0,120.9818,121.3873,120.7404,121.1266,22275.0
2020-03-27 12:20:00,125.37,125.64,125.11,125.51,19859.0,121.0301,121.2907,120.7791,121.1652,19859.0
2020-03-27 12:30:00,125.48,126.47,125.37,126.1,18602.0,121.1363,122.092,121.0301,121.7348,18602.0
2020-03-27 12:40:00,126.0,126.0,125.09,125.09,15793.0,121.6383,121.6383,120.7598,120.7598,15793.0
2020-03-27 12:50:00,125.19,126.49,125.09,126.11,23499.0,120.8563,122.1113,120.7598,121.7444,23499.0
2020-03-27 13:00:00,126.02,126.02,124.95,125.13,17290.0,121.6576,121.6576,120.6246,120.7984,17290.0
2020-03-27 13:10:00,125.19,125.39,124.6,124.83,18991.0,120.8563,121.0494,120.2867,120.5088,18991.0
2020-03-27 13:20:00,124.84,125.47,124.53,125.11,24960.0,120.5184,121.1266,120.2191,120.7791,24960.0
2020-03-27 13:30:00,125.34,126.58,125.15,126.42,24047.0,121.0011,122.1982,120.8177,122.0437,24047.0
2020-03-27 13:40:00,126.41,127.02,126.0,126.94,22096.0,122.0341,122.6229,121.6383,122.5457,22096.0
2020-03-27 13:50:00,126.87,127.6,126.63,127.34,25142.0,122.4781,123.1829,122.2464,122.9319,25142.0
2020-03-27 14:00:00,127.27,128.14,126.89,127.6,32183.0,122.8643,123.7042,122.4974,123.1829,32183.0
2020-03-27 14:10:00,127.66,128.64,127.66,128.15,20129.0,123.2408,124.1869,123.2408,123.7138,20129.0
2020-03-27 14:20:00,128.15,128.2,127.35,127.67,32324.0,123.7138,123.7621,122.9415,123.2504,32324.0
2020-03-27 14:30:00,127.85,128.43,127.61,128.13,31056.0,123.4242,123.9841,123.1925,123.6945,31056.0
2020-03-27 14:40:00,128.23,128.23,126.83,127.41,45864.0,123.7911,123.7911,122.4395,122.9994,45864.0
2020-03-27 14:50:00,127.43,128.09,127.22,127.88,55475.0,123.0188,123.6559,122.816,123.4532,55475.0
2020-03-27 15:00:00,127.85,127.91,126.23,126.33,99805.0,123.4242,123.4821,121.8603,121.9568,99805.0
2020-03-27 15:10:00,126.36,126.4,125.22,125.83,116958.0,121.9858,122.0244,120.8853,121.4741,116958.0
2020-03-27 15:20:00,125.83,126.58,125.13,125.45,105606.0,121.4741,122.1982,120.7984,121.1073,105606.0
2020-03-27 15:30:00,125.45,125.98,124.29,124.3,178303.0,121.1073,121.6189,119.9874,119.9971,178303.0
2020-03-27 15:40:00,124.36,124.81,122.99,123.39,194450.0,120.055,120.4894,118.7325,119.1186,194450.0
2020-03-27 15:50:00,123.54,126.73,123.23,125.53,548230.0,119.2634,122.343,118.9641,121.1845,548230.0
2020-03-30 09:30:00,127.24,133.48,127.21,132.24,100290.0,122.8353,128.8593,122.8064,127.6622,100290.0
2020-03-30 09:40:00,132.42,133.97,131.41,133.97,30013.0,127.836,129.3324,126.861,129.3324,30013.0
2020-03-30 09:50:00,133.28,135.0,133.28,134.99,51971.0,128.6662,130.3267,128.6662,130.317,51971.0
2020-03-30 10:00:00,135.0,136.51,133.86,134.0,54537.0,130.3267,131.7844,129.2262,129.3613,54537.0
2020-03-30 10:10:00,133.73,136.23,133.24,136.23,53631.0,129.1007,131.5141,128.6276,131.5141,53631.0
2020-03-30 10:20:00,136.05,137.92,135.01,135.76,97308.0,131.3404,133.1456,130.3364,131.0604,97308.0
2020-03-30 10:30:00,135.47,137.77,135.31,136.74,91277.0,130.7804,133.0008,130.626,132.0065,91277.0
2020-03-30 10:40:00,136.84,137.54,136.23,136.74,17788.0,132.103,132.7788,131.5141,132.0065,17788.0
2020-03-30 10:50:00,136.79,136.79,135.28,135.5,23833.0,132.0547,132.0547,130.597,130.8094,23833.0
2020-03-30 11:00:00,135.45,136.78,134.71,136.57,34098.0,130.7611,132.0451,130.0467,131.8424,34098.0
2020-03-30 11:10:00,136.35,137.24,136.35,136.86,23764.0,131.63,132.4892,131.63,132.1223,23764.0
2020-03-30 11:20:00,136.95,137.08,136.11,136.25,28326.0,132.2092,132.3347,131.3983,131.5334,28326.0
2020-03-30 11:30:00,136.22,136.26,134.63,135.58,45580.0,131.5045,131.5431,129.9695,130.8866,45580.0
2020-03-30 11:40:00,135.74,136.36,135.34,136.01,26957.0,131.0411,131.6396,130.6549,131.3017,26957.0
2020-03-30 11:50:00,135.85,136.89,135.79,136.89,23517.0,131.1473,132.1513,131.0894,132.1513,23517.0
2020-03-30 12:00:00,136.99,138.15,136.89,137.54,29143.0,132.2478,133.3677,132.1513,132.7788,29143.0
2020-03-30 12:10:00,137.54,138.69,137.43,138.57,16776.0,132.7788,133.889,132.6726,133.7731,16776.0
2020-03-30 12:20:00,138.53,138.53,137.26,137.9,20514.0,133.7345,133.7345,132.5085,133.1263,20514.0
2020-03-30 12:30:00,137.9,138.09,137.23,138.0,18650.0,133.1263,133.3097,132.4795,133.2228,18650.0
2020-03-30 12:40:00,137.9,138.5,137.65,138.27,23227.0,133.1263,133.7055,132.885,133.4835,23227.0
2020-03-30 12:50:00,138.25,139.5,138.25,139.5,22739.0,133.4642,134.6709,133.4642,134.6709,22739.0
2020-03-30 13:00:00,139.48,139.64,139.03,139.26,45325.0,134.6516,134.8061,134.2172,134.4392,45325.0
2020-03-30 13:10:00,139.3,139.49,138.21,138.47,60620.0,134.4778,134.6613,133.4256,133.6766,60620.0
2020-03-30 13:20:00,138.43,138.63,137.16,137.85,42461.0,133.638,133.831,132.4119,133.078,42461.0
2020-03-30 13:30:00,137.78,138.01,136.77,137.22,32090.0,133.0105,133.2325,132.0354,132.4698,32090.0
2020-03-30 13:40:00,137.28,137.67,136.52,137.05,28738.0,132.5278,132.9043,131.7941,132.3057,28738.0
2020-03-30 13:50:00,137.15,137.6,136.84,136.97,26764.0,132.4023,132.8367,132.103,132.2285,26764.0
2020-03-30 14:00:00,136.89,137.17,136.07,136.18,36678.0,132.1513,132.4216,131.3597,131.4659,36678.0
2020-03-30 14:10:00,136.24,137.2,135.52,136.88,34403.0,131.5238,132.4505,130.8287,132.1416,34403.0
2020-03-30 14:20:00,136.86,137.77,136.55,137.73,17467.0,132.1223,133.0008,131.823,132.9622,17467.0
2020-03-30 14:30:00,137.71,138.6,137.66,138.34,21582.0,132.9429,133.8021,132.8946,133.5511,21582.0
2020-03-30 14:40:00,138.43,139.26,138.35,139.09,16661.0,133.638,134.4392,133.5607,134.2751,16661.0
2020-03-30 14:50:00,139.03,139.4,138.53,138.69,20196.0,134.2172,134.5744,133.7345,133.889,20196.0
2020-03-30 15:00:00,138.63,139.34,138.57,138.9,36753.0,133.831,134.5165,133.7731,134.0917,36753.0
2020-03-30 15:10:00,138.85,139.35,138.69,139.26,38691.0,134.0434,134.5261,133.889,134.4392,38691.0
2020-03-30 15:20:00,139.34,139.38,137.36,138.3,48589.0,134.5165,134.5551,132.605,133.5125,48589.0
2020-03-30 15:30:00,138.43,138.63,137.07,137.91,51339.0,133.638,133.831,132.325,133.136,51339.0
2020-03-30 15:40:00,137.96,138.25,137.21,137.59,70582.0,133.1842,133.4642,132.4602,132.827,70582.0
2020-03-30 15:50:00,137.65,139.17,137.4,138.01,215614.0,132.885,134.3523,132.6436,133.2325,215614.0
2020-03-31 09:30:00,133.27,137.23,132.33,135.23,104194.0,128.6566,132.4795,127.7491,130.5487,104194.0
2020-03-31 09:40:00,135.49,135.93,133.19,134.3,50847.0,130.7997,131.2245,128.5794,129.6509,50847.0
2020-03-31 09:50:00,134.21,136.37,133.86,134.7,46423.0,129.564,131.6493,129.2262,130.0371,46423.0
2020-03-31 10:00:00,134.18,138.62,134.18,137.14,52034.0,129.5351,133.8214,129.5351,132.3926,52034.0
2020-03-31 10:10:00,137.15,137.76,136.64,137.2,115899.0,132.4023,132.9912,131.9099,132.4505,115899.0
2020-03-31 10:20:00,137.26,137.39,134.2,135.08,161875.0,132.5085,132.634,129.5544,130.4039,161875.0
2020-03-31 10:30:00,135.25,136.95,135.09,135.43,45123.0,130.568,132.2092,130.4136,130.7418,45123.0
2020-03-31 10:40:00,135.67,137.26,134.81,135.11,44616.0,130.9735,132.5085,130.1433,130.4329,44616.0
2020-03-31 10:50:00,135.11,136.31,134.91,135.55,38412.0,130.4329,131.5914,130.2398,130.8577,38412.0
2020-03-31 11:00:00,135.55,135.99,134.31,135.32,66089.0,130.8577,131.2824,129.6606,130.6356,66089.0
2020-03-31 11:10:00,135.38,136.18,134.75,135.75,28731.0,130.6935,131.4659,130.0854,131.0507,28731.0
2020-03-31 11:20:00,135.93,136.69,135.55,136.06,43586.0,131.2245,131.9582,130.8577,131.35,43586.0
2020-03-31 11:30:00,135.96,138.44,135.96,137.68,105612.0,131.2535,133.6476,131.2535,132.9139,105612.0
2020-03-31 11:40:00,137.69,138.27,137.38,137.49,51835.0,132.9236,133.4835,132.6243,132.7305,51835.0
2020-03-31 11:50:00,137.39,138.63,137.01,137.88,37391.0,132.634,133.831,132.2671,133.107,37391.0
2020-03-31 12:00:00,137.87,138.34,137.1,138.3,33686.0,133.0973,133.5511,132.354,133.5125,33686.0
2020-03-31 12:10:00,138.31,138.57,137.92,138.0,26693.0,133.5221,133.7731,133.1456,133.2228,26693.0
2020-03-31 12:20:00,137.93,138.15,137.37,137.9,35488.0,133.1553,133.3677,132.6147,133.1263,35488.0
2020-03-31 12:30:00,137.8,138.12,135.82,136.03,19722.0,133.0298,133.3387,131.1183,131.321,19722.0
2020-03-31 12:40:00,136.12,137.02,135.75,136.88,26597.0,131.4079,132.2768,131.0507,132.1416,26597.0
2020-03-31 12:50:00,136.76,136.92,135.39,135.82,22780.0,132.0258,132.1802,130.7032,131.1183,22780.0
2020-03-31 13:00:00,135.83,136.42,134.22,134.94,25699.0,131.128,131.6975,129.5737,130.2688,25699.0
2020-03-31 13:10:00,135.2,135.2,133.84,133.86,21430.0,130.5198,130.5198,129.2069,129.2262,21430.0
2020-03-31 13:20:00,134.07,134.56,133.32,133.81,23732.0,129.4289,129.9019,128.7049,129.1779,23732.0
2020-03-31 13:30:00,133.88,135.82,133.49,135.55,27544.0,129.2455,131.1183,128.869,130.8577,27544.0
2020-03-31 13:40:00,135.69,136.22,135.29,136.11,25794.0,130.9928,131.5045,130.6067,131.3983,25794.0
2020-03-31 13:50:00,136.19,136.45,134.87,136.42,28728.0,131.4755,131.7265,130.2012,131.6975,28728.0
2020-03-31 14:00:00,136.31,137.21,136.23,136.86,19967.0,131.5914,132.4602,131.5141,132.1223,19967.0
2020-03-31 14:10:00,136.87,137.32,136.12,136.76,32773.0,132.132,132.5664,131.4079,132.0258,32773.0
2020-03-31 14:20:00,137.0,138.18,136.92,138.18,28750.0,132.2575,133.3966,132.1802,133.3966,28750.0
2020-03-31 14:30:00,138.07,138.11,136.53,137.69,30295.0,133.2904,133.329,131.8037,132.9236,30295.0
2020-03-31 14:40:00,137.59,137.99,136.72,137.6,27918.0,132.827,133.2132,131.9872,132.8367,27918.0
2020-03-31 14:50:00,137.63,138.1,137.19,137.48,27231.0,132.8657,133.3194,132.4409,132.7208,27231.0
2020-03-31 15:00:00,137.42,138.31,136.55,137.25,28549.0,132.6629,133.5221,131.823,132.4988,28549.0
2020-03-31 15:10:00,137.13,137.13,136.31,136.44,38315.0,132.383,132.383,131.5914,131.7169,38315.0
2020-03-31 15:20:00,136.39,136.51,135.67,135.86,34625.0,131.6686,131.7844,130.9735,131.1569,34625.0
2020-03-31 15:30:00,135.78,137.99,135.77,137.22,67565.0,131.0797,133.2132,131.07,132.4698,67565.0
2020-03-31 15:40:00,137.37,137.86,136.79,136.82,84500.0,132.6147,133.0877,132.0547,132.0837,84500.0
2020-03-31 15:50:00,136.75,137.56,134.74,135.13,309313.0,132.0161,132.7981,130.0757,130.4522,309313.0
2020-04-01 09:30:00,130.46,132.52,129.15,129.61,60747.0,125.9439,127.9325,124.6792,125.1233,60747.0
2020-04-01 09:40:00,130.0,131.2,129.32,131.2,21681.0,125.4998,126.6582,124.8433,126.6582,21681.0
2020-04-01 09:50:00,131.48,131.91,130.08,131.86,30594.0,126.9286,127.3437,125.577,127.2954,30594.0
2020-04-01 10:00:00,131.93,133.34,131.93,132.17,25994.0,127.363,128.7242,127.363,127.5947,25994.0
2020-04-01 10:10:00,132.0,132.31,131.29,131.65,31842.0,127.4306,127.7298,126.7451,127.0927,31842.0
2020-04-01 10:20:00,131.55,132.09,130.98,131.49,20905.0,126.9961,127.5174,126.4459,126.9382,20905.0
2020-04-01 10:30:00,131.73,132.04,131.22,131.66,32609.0,127.1699,127.4692,126.6776,127.1023,32609.0
2020-04-01 10:40:00,131.46,132.57,131.1,132.18,37920.0,126.9092,127.9808,126.5617,127.6043,37920.0
2020-04-01 10:50:00,132.12,132.69,132.0,132.58,23167.0,127.5464,128.0967,127.4306,127.9905,23167.0
2020-04-01 11:00:00,132.66,132.9,132.02,132.88,21482.0,128.0677,128.2994,127.4499,128.2801,21482.0
2020-04-01 11:10:00,132.77,132.84,132.15,132.77,15763.0,128.1739,128.2415,127.5754,128.1739,15763.0
2020-04-01 11:20:00,132.61,133.25,131.44,131.44,23314.0,128.0194,128.6373,126.8899,126.8899,23314.0
2020-04-01 11:30:00,131.31,132.08,130.78,130.79,15169.0,126.7644,127.5078,126.2528,126.2624,15169.0
2020-04-01 11:40:00,130.8,131.51,130.45,131.39,15928.0,126.2721,126.9575,125.9342,126.8417,15928.0
2020-04-01 11:50:00,131.41,132.04,131.29,131.64,18684.0,126.861,127.4692,126.7451,127.083,18684.0
2020-04-01 12:00:00,131.52,131.65,130.78,131.16,17899.0,126.9672,127.0927,126.2528,126.6196,17899.0
2020-04-01 12:10:00,131.29,131.99,131.08,131.33,18357.0,126.7451,127.4209,126.5424,126.7837,18357.0
2020-04-01 12:20:00,131.22,131.99,130.95,131.26,14219.0,126.6776,127.4209,126.4169,126.7162,14219.0
2020-04-01 12:30:00,131.22,131.63,131.02,131.53,20253.0,126.6776,127.0734,126.4845,126.9768,20253.0
2020-04-01 12:40:00,131.56,132.54,131.26,132.51,53653.0,127.0058,127.9519,126.7162,127.9229,53653.0
2020-04-01 12:50:00,132.34,133.7,132.13,133.47,35532.0,127.7588,129.0717,127.5561,128.8497,35532.0
2020-04-01 13:00:00,133.47,134.07,133.25,133.77,47851.0,128.8497,129.4289,128.6373,129.1393,47851.0
2020-04-01 13:10:00,133.72,134.06,133.05,133.66,23148.0,129.091,129.4192,128.4442,129.0331,23148.0
2020-04-01 13:20:00,133.72,133.99,132.85,133.18,15654.0,129.091,129.3517,128.2511,128.5697,15654.0
2020-04-01 13:30:00,133.17,133.17,131.84,132.34,22391.0,128.56,128.56,127.2761,127.7588,22391.0
2020-04-01 13:40:00,132.43,133.45,132.43,133.11,11930.0,127.8457,128.8304,127.8457,128.5021,11930.0
2020-04-01 13:50:00,133.09,133.42,132.62,133.09,12130.0,128.4828,128.8014,128.0291,128.4828,12130.0
2020-04-01 14:00:00,133.05,133.32,132.42,132.69,11054.0,128.4442,128.7049,127.836,128.0967,11054.0
2020-04-01 14:10:00,132.69,133.01,131.97,132.53,13148.0,128.0967,128.4056,127.4016,127.9422,13148.0
2020-04-01 14:20:00,132.59,132.94,132.34,132.61,31048.0,128.0001,128.338,127.7588,128.0194,31048.0
2020-04-01 14:30:00,132.56,132.92,131.86,132.91,12404.0,127.9712,128.3187,127.2954,128.309,12404.0
2020-04-01 14:40:00,132.76,132.78,132.15,132.35,14996.0,128.1642,128.1835,127.5754,127.7684,14996.0
2020-04-01 14:50:00,132.34,132.51,131.95,132.04,22136.0,127.7588,127.9229,127.3823,127.4692,22136.0
2020-04-01 15:00:00,132.03,132.6,132.03,132.34,19038.0,127.4595,128.0098,127.4595,127.7588,19038.0
2020-04-01 15:10:00,132.34,133.68,132.34,133.65,25807.0,127.7588,129.0524,127.7588,129.0234,25807.0
2020-04-01 15:20:00,133.6,133.72,133.01,133.4,31938.0,128.9752,129.091,128.4056,128.7821,31938.0
2020-04-01 15:30:00,133.44,133.47,132.43,132.43,48276.0,128.8207,128.8497,127.8457,127.8457,48276.0
2020-04-01 15:40:00,132.44,134.56,132.43,134.56,62716.0,127.8553,129.9019,127.8457,129.9019,62716.0
2020-04-01 15:50:00,134.39,134.57,132.07,132.97,208531.0,129.7378,129.9116,127.4981,128.367,208531.0
2020-04-02 09:30:00,128.88,130.76,122.15,124.0,179709.0,124.4186,126.2335,117.9215,119.7075,179709.0
2020-04-02 09:40:00,124.22,125.61,123.0,123.65,60649.0,119.9199,121.2618,118.7421,119.3696,60649.0
2020-04-02 09:50:00,123.71,124.0,121.43,122.21,76706.0,119.4275,119.7075,117.2265,117.9795,76706.0
2020-04-02 10:00:00,122.44,124.29,122.02,124.27,30507.0,118.2015,119.9874,117.796,119.9681,30507.0
2020-04-02 10:10:00,124.25,125.36,124.13,125.36,29114.0,119.9488,121.0204,119.833,121.0204,29114.0
2020-04-02 10:20:00,125.38,127.28,125.18,127.28,45545.0,121.0397,122.8739,120.8466,122.8739,45545.0
2020-04-02 10:30:00,127.04,129.33,126.59,128.64,25905.0,122.6423,124.853,122.2078,124.1869,25905.0
2020-04-02 10:40:00,128.52,128.52,127.1,127.32,47781.0,124.071,124.071,122.7002,122.9126,47781.0
2020-04-02 10:50:00,127.39,127.63,126.3,127.63,42814.0,122.9801,123.2118,121.9279,123.2118,42814.0
2020-04-02 11:00:00,127.77,128.39,127.27,128.02,29468.0,123.347,123.9455,122.8643,123.5883,29468.0
2020-04-02 11:10:00,127.81,129.02,127.78,128.5,18875.0,123.3856,124.5537,123.3566,124.0517,18875.0
2020-04-02 11:20:00,128.48,128.56,127.0,127.3,35797.0,124.0324,124.1096,122.6036,122.8933,35797.0
2020-04-02 11:30:00,127.53,127.71,126.04,126.25,35222.0,123.1153,123.2891,121.6769,121.8796,35222.0
2020-04-02 11:40:00,126.27,126.44,125.63,126.44,31106.0,121.8989,122.063,121.2811,122.063,31106.0
2020-04-02 11:50:00,126.45,126.98,126.26,126.6,24194.0,122.0727,122.5843,121.8893,122.2175,24194.0
2020-04-02 12:00:00,126.73,126.74,125.37,125.83,40736.0,122.343,122.3526,121.0301,121.4741,40736.0
2020-04-02 12:10:00,125.93,126.75,125.36,126.28,31978.0,121.5707,122.3623,121.0204,121.9086,31978.0
2020-04-02 12:20:00,126.39,126.64,125.2,125.46,16950.0,122.0148,122.2561,120.8659,121.1169,16950.0
2020-04-02 12:30:00,125.51,125.69,124.71,124.86,17229.0,121.1652,121.339,120.3929,120.5377,17229.0
2020-04-02 12:40:00,124.93,125.34,124.71,124.98,22957.0,120.6053,121.0011,120.3929,120.6536,22957.0
2020-04-02 12:50:00,125.08,125.4,124.6,124.68,10863.0,120.7501,121.059,120.2867,120.3639,10863.0
2020-04-02 13:00:00,124.68,125.71,124.45,124.67,15664.0,120.3639,121.3583,120.1419,120.3543,15664.0
2020-04-02 13:10:00,124.28,124.41,123.41,123.58,16733.0,119.9778,120.1033,119.1379,119.302,16733.0
2020-04-02 13:20:00,123.43,123.67,122.82,122.95,18638.0,119.1572,119.3889,118.5683,118.6938,18638.0
2020-04-02 13:30:00,123.03,123.03,122.06,122.3,20494.0,118.7711,118.7711,117.8346,118.0663,20494.0
2020-04-02 13:40:00,122.22,123.54,122.22,123.29,30358.0,117.9891,119.2634,117.9891,119.0221,30358.0
2020-04-02 13:50:00,123.2,123.66,122.9,123.19,16859.0,118.9352,119.3793,118.6456,118.9255,16859.0
2020-04-02 14:00:00,123.07,123.17,121.69,121.69,24170.0,118.8097,118.9062,117.4775,117.4775,24170.0
2020-04-02 14:10:00,121.76,122.31,121.29,121.53,34254.0,117.545,118.076,117.0913,117.323,34254.0
2020-04-02 14:20:00,121.36,122.15,121.15,122.02,23875.0,117.1589,117.9215,116.9561,117.796,23875.0
2020-04-02 14:30:00,122.23,122.29,121.22,122.02,26093.0,117.9988,118.0567,117.0237,117.796,26093.0
2020-04-02 14:40:00,122.03,122.06,121.5,121.69,26727.0,117.8057,117.8346,117.294,117.4775,26727.0
2020-04-02 14:50:00,121.88,122.96,121.58,122.95,36922.0,117.6609,118.7035,117.3713,118.6938,36922.0
2020-04-02 15:00:00,122.95,123.11,122.13,122.82,32291.0,118.6938,118.8483,117.9022,118.5683,32291.0
2020-04-02 15:10:00,122.78,123.44,122.42,123.35,28276.0,118.5297,119.1669,118.1822,119.08,28276.0
2020-04-02 15:20:00,123.35,123.81,123.17,123.77,45289.0,119.08,119.5241,118.9062,119.4854,45289.0
2020-04-02 15:30:00,123.83,124.11,123.49,123.98,64109.0,119.5434,119.8137,119.2151,119.6882,64109.0
2020-04-02 15:40:00,123.98,126.99,123.98,126.76,170405.0,119.6882,122.594,119.6882,122.3719,170405.0
2020-04-02 15:50:00,127.0,130.08,126.89,129.36,499175.0,122.6036,125.577,122.4974,124.8819,499175.0
2020-04-03 09:30:00,128.01,129.99,127.08,128.59,42646.0,123.5787,125.4901,122.6809,124.1386,42646.0
2020-04-03 09:40:00,128.7,129.5,128.51,129.18,18768.0,124.2448,125.0171,124.0614,124.7082,18768.0
2020-04-03 09:50:00,129.08,129.24,127.89,128.12,25878.0,124.6116,124.7661,123.4628,123.6849,25878.0
2020-04-03 10:00:00,128.05,129.25,127.77,128.65,52743.0,123.6173,124.7757,123.347,124.1965,52743.0
2020-04-03 10:10:00,128.72,128.72,126.68,126.68,15080.0,124.2641,124.2641,122.2947,122.2947,15080.0
2020-04-03 10:20:00,126.7,127.81,126.28,126.71,22929.0,122.314,123.3856,121.9086,122.3237,22929.0
2020-04-03 10:30:00,127.05,127.05,125.27,125.54,38425.0,122.6519,122.6519,120.9335,121.1942,38425.0
2020-04-03 10:40:00,125.6,125.77,124.45,124.73,37967.0,121.2521,121.4162,120.1419,120.4122,37967.0
2020-04-03 10:50:00,124.57,125.0,124.06,124.58,22161.0,120.2578,120.6729,119.7654,120.2674,22161.0
2020-04-03 11:00:00,124.35,125.22,124.27,124.89,33083.0,120.0454,120.8853,119.9681,120.5667,33083.0
2020-04-03 11:10:00,124.89,125.0,124.06,124.38,25002.0,120.5667,120.6729,119.7654,120.0743,25002.0
2020-04-03 11:20:00,124.5,124.85,124.03,124.69,16691.0,120.1902,120.5281,119.7364,120.3736,16691.0
2020-04-03 11:30:00,124.72,125.31,124.38,125.09,26289.0,120.4026,120.9721,120.0743,120.7598,26289.0
2020-04-03 11:40:00,125.1,125.21,124.25,124.29,16063.0,120.7694,120.8756,119.9488,119.9874,16063.0
2020-04-03 11:50:00,124.4,124.95,124.26,124.88,20872.0,120.0936,120.6246,119.9585,120.557,20872.0
2020-04-03 12:00:00,124.95,125.53,124.66,124.81,29549.0,120.6246,121.1845,120.3446,120.4894,29549.0
2020-04-03 12:10:00,124.73,124.98,124.23,124.42,31764.0,120.4122,120.6536,119.9295,120.1129,31764.0
2020-04-03 12:20:00,124.51,124.83,124.41,124.72,25615.0,120.1998,120.5088,120.1033,120.4026,25615.0
2020-04-03 12:30:00,124.75,124.79,124.41,124.62,18546.0,120.4315,120.4701,120.1033,120.306,18546.0
2020-04-03 12:40:00,124.63,125.21,124.35,124.42,25328.0,120.3157,120.8756,120.0454,120.1129,25328.0
2020-04-03 12:50:00,124.39,124.9,124.39,124.6,22184.0,120.084,120.5763,120.084,120.2867,22184.0
2020-04-03 13:00:00,124.62,124.93,124.49,124.69,23167.0,120.306,120.6053,120.1805,120.3736,23167.0
2020-04-03 13:10:00,124.69,125.0,124.23,124.71,28242.0,120.3736,120.6729,119.9295,120.3929,28242.0
2020-04-03 13:20:00,124.68,124.75,124.21,124.36,20458.0,120.3639,120.4315,119.9102,120.055,20458.0
2020-04-03 13:30:00,124.23,124.31,123.87,124.14,16231.0,119.9295,120.0068,119.582,119.8426,16231.0
2020-04-03 13:40:00,124.12,124.65,123.59,124.34,21758.0,119.8233,120.335,119.3117,120.0357,21758.0
2020-04-03 13:50:00,124.27,124.58,123.81,123.91,19624.0,119.9681,120.2674,119.5241,119.6206,19624.0
2020-04-03 14:00:00,123.94,124.24,123.43,123.44,28808.0,119.6496,119.9392,119.1572,119.1669,28808.0
2020-04-03 14:10:00,123.45,123.73,123.24,123.7,30969.0,119.1765,119.4468,118.9738,119.4179,30969.0
2020-04-03 14:20:00,123.74,124.41,123.74,124.34,32813.0,119.4565,120.1033,119.4565,120.0357,32813.0
2020-04-03 14:30:00,124.32,124.38,123.78,124.0,24958.0,120.0164,120.0743,119.4951,119.7075,24958.0
2020-04-03 14:40:00,124.01,124.23,123.6,124.17,35703.0,119.7171,119.9295,119.3213,119.8716,35703.0
2020-04-03 14:50:00,124.12,124.9,123.92,124.87,23568.0,119.8233,120.5763,119.6303,120.5474,23568.0
2020-04-03 15:00:00,124.92,125.4,124.48,124.9,41272.0,120.5956,121.059,120.1709,120.5763,41272.0
2020-04-03 15:10:00,124.75,125.79,124.71,125.66,28537.0,120.4315,121.4355,120.3929,121.31,28537.0
2020-04-03 15:20:00,125.58,125.94,125.17,125.49,24794.0,121.2328,121.5803,120.837,121.1459,24794.0
2020-04-03 15:30:00,125.62,125.77,125.12,125.32,32538.0,121.2714,121.4162,120.7887,120.9818,32538.0
2020-04-03 15:40:00,125.23,126.06,124.85,125.91,54944.0,120.8949,121.6962,120.5281,121.5514,54944.0
2020-04-03 15:50:00,126.19,127.11,125.02,125.49,146887.0,121.8217,122.7098,120.6922,121.1459,146887.0
2020-04-06 09:30:00,131.12,131.12,128.56,129.95,101279.0,126.581,126.581,124.1096,125.4515,101279.0
2020-04-06 09:40:00,130.49,130.55,128.95,129.1,39809.0,125.9728,126.0307,124.4861,124.6309,39809.0
2020-04-06 09:50:00,129.03,129.89,128.59,128.7,49344.0,124.5634,125.3936,124.1386,124.2448,49344.0
2020-04-06 10:00:00,128.82,129.34,128.13,129.07,138078.0,124.3606,124.8626,123.6945,124.602,138078.0
2020-04-06 10:10:00,129.16,129.76,128.98,129.54,57856.0,124.6889,125.2681,124.5151,125.0557,57856.0
2020-04-06 10:20:00,129.58,130.51,129.52,129.65,30201.0,125.0943,125.9921,125.0364,125.1619,30201.0
2020-04-06 10:30:00,129.72,131.0,128.96,130.72,39044.0,125.2295,126.4652,124.4958,126.1949,39044.0
2020-04-06 10:40:00,130.86,130.86,130.24,130.4,20803.0,126.33,126.33,125.7315,125.8859,20803.0
2020-04-06 10:50:00,130.44,130.75,130.06,130.2,16025.0,125.9246,126.2238,125.5577,125.6929,16025.0
2020-04-06 11:00:00,130.22,130.7,129.8,130.58,18167.0,125.7122,126.1756,125.3067,126.0597,18167.0
2020-04-06 11:10:00,130.63,130.64,129.98,130.24,10526.0,126.108,126.1176,125.4805,125.7315,10526.0
2020-04-06 11:20:00,130.11,130.95,130.11,130.82,10828.0,125.606,126.4169,125.606,126.2914,10828.0
2020-04-06 11:30:00,130.81,131.08,130.32,130.52,12960.0,126.2817,126.5424,125.8087,126.0018,12960.0
2020-04-06 11:40:00,130.44,131.24,130.32,131.12,18189.0,125.9246,126.6969,125.8087,126.581,18189.0
2020-04-06 11:50:00,131.22,131.65,131.06,131.4,16784.0,126.6776,127.0927,126.5231,126.8513,16784.0
2020-04-06 12:00:00,131.38,131.52,131.13,131.49,24252.0,126.832,126.9672,126.5907,126.9382,24252.0
2020-04-06 12:10:00,131.4,131.6,131.24,131.59,13223.0,126.8513,127.0444,126.6969,127.0347,13223.0
2020-04-06 12:20:00,131.65,132.09,131.43,131.58,20999.0,127.0927,127.5174,126.8803,127.0251,20999.0
2020-04-06 12:30:00,131.51,131.66,131.24,131.58,14225.0,126.9575,127.1023,126.6969,127.0251,14225.0
2020-04-06 12:40:00,131.7,131.72,131.39,131.51,19132.0,127.1409,127.1602,126.8417,126.9575,19132.0
2020-04-06 12:50:00,131.53,131.97,131.31,131.97,10517.0,126.9768,127.4016,126.7644,127.4016,10517.0
2020-04-06 13:00:00,131.97,132.56,131.85,132.44,82880.0,127.4016,127.9712,127.2857,127.8553,82880.0
2020-04-06 13:10:00,132.48,132.59,132.15,132.28,62689.0,127.8939,128.0001,127.5754,127.7009,62689.0
2020-04-06 13:20:00,132.26,132.79,132.07,132.69,37632.0,127.6816,128.1932,127.4981,128.0967,37632.0
2020-04-06 13:30:00,132.72,132.84,132.5,132.6,28184.0,128.1256,128.2415,127.9132,128.0098,28184.0
2020-04-06 13:40:00,132.6,133.7,132.59,133.54,37856.0,128.0098,129.0717,128.0001,128.9172,37856.0
2020-04-06 13:50:00,133.52,134.04,133.45,134.0,42434.0,128.8979,129.3999,128.8304,129.3613,42434.0
2020-04-06 14:00:00,134.04,134.09,133.78,133.93,77264.0,129.3999,129.4482,129.1489,129.2937,77264.0
2020-04-06 14:10:00,133.92,133.94,133.37,133.46,53871.0,129.2841,129.3034,128.7531,128.84,53871.0
2020-04-06 14:20:00,133.46,133.54,133.24,133.3,31180.0,128.84,128.9172,128.6276,128.6855,31180.0
2020-04-06 14:30:00,133.29,133.45,133.17,133.35,19004.0,128.6759,128.8304,128.56,128.7338,19004.0
2020-04-06 14:40:00,133.34,133.45,133.15,133.34,16137.0,128.7242,128.8304,128.5407,128.7242,16137.0
2020-04-06 14:50:00,133.39,133.4,133.05,133.24,25139.0,128.7724,128.7821,128.4442,128.6276,25139.0
2020-04-06 15:00:00,133.25,133.46,133.07,133.31,41382.0,128.6373,128.84,128.4635,128.6952,41382.0
2020-04-06 15:10:00,133.28,133.45,133.26,133.41,49788.0,128.6662,128.8304,128.6469,128.7917,49788.0
2020-04-06 15:20:00,133.41,133.75,133.36,133.65,39182.0,128.7917,129.12,128.7435,129.0234,39182.0
2020-04-06 15:30:00,133.62,133.81,133.23,133.69,41279.0,128.9945,129.1779,128.618,129.062,41279.0
2020-04-06 15:40:00,133.75,134.17,133.65,133.93,61451.0,129.12,129.5254,129.0234,129.2937,61451.0
2020-04-06 15:50:00,134.37,135.88,133.88,135.3,231078.0,129.7185,131.1762,129.2455,130.6163,231078.0
2020-04-07 09:30:00,140.0,141.0,138.18,140.3,106849.0,135.1536,136.119,133.3966,135.4432,106849.0
2020-04-07 09:40:00,140.42,141.57,138.34,138.34,28356.0,135.5591,136.6693,133.5511,133.5511,28356.0
2020-04-07 09:50:00,138.58,140.98,138.35,139.54,43735.0,133.7828,136.0997,133.5607,134.7095,43735.0
2020-04-07 10:00:00,139.85,139.85,137.25,138.5,38319.0,135.0088,135.0088,132.4988,133.7055,38319.0
2020-04-07 10:10:00,138.41,139.27,137.3,138.51,52374.0,133.6187,134.4489,132.5471,133.7152,52374.0
2020-04-07 10:20:00,138.35,138.49,136.25,136.42,18275.0,133.5607,133.6959,131.5334,131.6975,18275.0
2020-04-07 10:30:00,136.22,137.84,136.2,136.88,23049.0,131.5045,133.0684,131.4852,132.1416,23049.0
2020-04-07 10:40:00,136.91,137.91,136.5,136.6,28304.0,132.1706,133.136,131.7748,131.8713,28304.0
2020-04-07 10:50:00,136.59,137.2,135.42,135.48,26396.0,131.8617,132.4505,130.7322,130.7901,26396.0
2020-04-07 11:00:00,135.89,136.25,135.32,135.88,25597.0,131.1859,131.5334,130.6356,131.1762,25597.0
2020-04-07 11:10:00,136.03,136.17,135.39,135.91,16517.0,131.321,131.4562,130.7032,131.2052,16517.0
2020-04-07 11:20:00,135.91,136.14,135.45,135.66,33513.0,131.2052,131.4272,130.7611,130.9639,33513.0
2020-04-07 11:30:00,135.8,136.48,135.32,136.4,18403.0,131.099,131.7555,130.6356,131.6782,18403.0
2020-04-07 11:40:00,136.48,136.69,135.55,135.74,18301.0,131.7555,131.9582,130.8577,131.0411,18301.0
2020-04-07 11:50:00,135.64,135.93,134.13,134.13,28899.0,130.9445,131.2245,129.4868,129.4868,28899.0
2020-04-07 12:00:00,134.41,135.83,134.41,135.69,21055.0,129.7571,131.128,129.7571,130.9928,21055.0
2020-04-07 12:10:00,135.83,136.72,135.54,135.91,30685.0,131.128,131.9872,130.848,131.2052,30685.0
2020-04-07 12:20:00,136.0,136.36,135.17,135.9,17308.0,131.2921,131.6396,130.4908,131.1955,17308.0
2020-04-07 12:30:00,136.04,136.62,135.56,136.43,13424.0,131.3307,131.8906,130.8673,131.7072,13424.0
2020-04-07 12:40:00,136.49,136.63,136.17,136.44,13238.0,131.7651,131.9003,131.4562,131.7169,13238.0
2020-04-07 12:50:00,136.47,136.48,135.9,136.09,16135.0,131.7458,131.7555,131.1955,131.379,16135.0
2020-04-07 13:00:00,136.1,136.1,135.38,135.6,10067.0,131.3886,131.3886,130.6935,130.9059,10067.0
2020-04-07 13:10:00,135.56,135.92,135.22,135.26,10709.0,130.8673,131.2149,130.5391,130.5777,10709.0
2020-04-07 13:20:00,135.46,135.7,135.08,135.23,11600.0,130.7708,131.0025,130.4039,130.5487,11600.0
2020-04-07 13:30:00,135.43,135.49,135.02,135.18,12297.0,130.7418,130.7997,130.346,130.5005,12297.0
2020-04-07 13:40:00,135.08,135.67,134.99,135.3,28151.0,130.4039,130.9735,130.317,130.6163,28151.0
2020-04-07 13:50:00,135.3,135.3,134.64,135.23,10390.0,130.6163,130.6163,129.9792,130.5487,10390.0
2020-04-07 14:00:00,135.23,135.36,134.87,135.24,14321.0,130.5487,130.6742,130.2012,130.5584,14321.0
2020-04-07 14:10:00,135.17,135.78,135.14,135.15,21786.0,130.4908,131.0797,130.4619,130.4715,21786.0
2020-04-07 14:20:00,135.0,135.58,134.7,134.7,20642.0,130.3267,130.8866,130.0371,130.0371,20642.0
2020-04-07 14:30:00,134.76,134.78,132.84,132.94,18289.0,130.095,130.1143,128.2415,128.338,18289.0
2020-04-07 14:40:00,132.94,133.11,131.86,132.51,22805.0,128.338,128.5021,127.2954,127.9229,22805.0
2020-04-07 14:50:00,132.51,132.6,131.54,132.25,13896.0,127.9229,128.0098,126.9865,127.6719,13896.0
2020-04-07 15:00:00,132.32,133.1,132.07,132.95,24302.0,127.7395,128.4925,127.4981,128.3477,24302.0
2020-04-07 15:10:00,132.91,133.32,132.08,132.08,15879.0,128.309,128.7049,127.5078,127.5078,15879.0
2020-04-07 15:20:00,132.24,132.82,131.73,131.91,18710.0,127.6622,128.2222,127.1699,127.3437,18710.0
2020-04-07 15:30:00,131.94,133.27,131.62,132.81,31013.0,127.3726,128.6566,127.0637,128.2125,31013.0
2020-04-07 15:40:00,132.84,134.26,132.73,134.06,36374.0,128.2415,129.6123,128.1353,129.4192,36374.0
2020-04-07 15:50:00,134.52,134.77,131.89,132.08,189851.0,129.8633,130.1047,127.3244,127.5078,189851.0
2020-04-08 09:30:00,131.35,132.91,128.81,130.59,94230.0,126.8031,128.309,124.351,126.0694,94230.0
2020-04-08 09:40:00,130.69,131.0,130.1,130.64,18896.0,126.1659,126.4652,125.5963,126.1176,18896.0
2020-04-08 09:50:00,130.4,130.93,130.16,130.42,26289.0,125.8859,126.3976,125.6542,125.9052,26289.0
2020-04-08 10:00:00,130.48,130.77,129.68,129.82,29854.0,125.9632,126.2431,125.1909,125.326,29854.0
2020-04-08 10:10:00,129.89,131.0,129.66,130.72,41958.0,125.3936,126.4652,125.1716,126.1949,41958.0
2020-04-08 10:20:00,130.9,133.15,130.81,132.83,19738.0,126.3686,128.5407,126.2817,128.2318,19738.0
2020-04-08 10:30:00,132.75,132.92,131.59,131.71,24837.0,128.1546,128.3187,127.0347,127.1506,24837.0
2020-04-08 10:40:00,131.77,131.78,130.44,131.14,24702.0,127.2085,127.2182,125.9246,126.6003,24702.0
2020-04-08 10:50:00,131.19,132.68,131.09,132.68,13407.0,126.6486,128.087,126.5521,128.087,13407.0
2020-04-08 11:00:00,132.71,132.98,131.64,132.19,13215.0,128.116,128.3766,127.083,127.614,13215.0
2020-04-08 11:10:00,132.28,133.14,132.1,133.0,9130.0,127.7009,128.5311,127.5271,128.3959,9130.0
2020-04-08 11:20:00,133.24,133.9,133.13,133.9,13276.0,128.6276,129.2648,128.5214,129.2648,13276.0
2020-04-08 11:30:00,134.01,134.21,133.4,133.66,17895.0,129.371,129.564,128.7821,129.0331,17895.0
2020-04-08 11:40:00,133.65,133.83,133.25,133.64,26812.0,129.0234,129.1972,128.6373,129.0138,26812.0
2020-04-08 11:50:00,133.56,133.57,132.75,132.98,17084.0,128.9365,128.9462,128.1546,128.3766,17084.0
2020-04-08 12:00:00,132.97,133.07,132.5,132.9,13607.0,128.367,128.4635,127.9132,128.2994,13607.0
2020-04-08 12:10:00,132.82,133.19,132.58,132.84,31826.0,128.2222,128.5794,127.9905,128.2415,31826.0
2020-04-08 12:20:00,132.68,133.01,132.51,132.62,25505.0,128.087,128.4056,127.9229,128.0291,25505.0
2020-04-08 12:30:00,132.63,133.25,132.62,133.06,25944.0,128.0387,128.6373,128.0291,128.4539,25944.0
2020-04-08 12:40:00,133.25,133.36,132.54,132.98,22839.0,128.6373,128.7435,127.9519,128.3766,22839.0
2020-04-08 12:50:00,133.1,133.25,132.24,132.46,7195.0,128.4925,128.6373,127.6622,127.8746,7195.0
2020-04-08 13:00:00,132.6,133.11,132.27,132.86,8844.0,128.0098,128.5021,127.6912,128.2608,8844.0
2020-04-08 13:10:00,132.86,133.25,132.59,133.16,7217.0,128.2608,128.6373,128.0001,128.5504,7217.0
2020-04-08 13:20:00,133.3,133.54,132.96,133.09,10271.0,128.6855,128.9172,128.3573,128.4828,10271.0
2020-04-08 13:30:00,133.15,133.22,132.36,132.56,10394.0,128.5407,128.6083,127.7781,127.9712,10394.0
2020-04-08 13:40:00,132.68,132.7,132.15,132.18,8800.0,128.087,128.1063,127.5754,127.6043,8800.0
2020-04-08 13:50:00,132.38,132.56,131.81,132.32,8939.0,127.7974,127.9712,127.2471,127.7395,8939.0
2020-04-08 14:00:00,132.27,133.15,132.16,132.86,27400.0,127.6912,128.5407,127.585,128.2608,27400.0
2020-04-08 14:10:00,132.92,133.0,132.52,132.98,27930.0,128.3187,128.3959,127.9325,128.3766,27930.0
2020-04-08 14:20:00,132.99,133.46,132.67,133.35,39092.0,128.3863,128.84,128.0774,128.7338,39092.0
2020-04-08 14:30:00,133.38,133.57,133.15,133.46,34970.0,128.7628,128.9462,128.5407,128.84,34970.0
2020-04-08 14:40:00,133.42,133.56,132.78,132.92,32792.0,128.8014,128.9365,128.1835,128.3187,32792.0
2020-04-08 14:50:00,132.99,133.24,132.5,132.64,22684.0,128.3863,128.6276,127.9132,128.0484,22684.0
2020-04-08 15:00:00,132.64,132.85,132.21,132.61,40883.0,128.0484,128.2511,127.6333,128.0194,40883.0
2020-04-08 15:10:00,132.7,132.7,131.47,131.69,55009.0,128.1063,128.1063,126.9189,127.1313,55009.0
2020-04-08 15:20:00,131.75,131.87,131.25,131.61,52186.0,127.1892,127.3051,126.7065,127.0541,52186.0
2020-04-08 15:30:00,131.63,132.23,130.53,130.81,74707.0,127.0734,127.6526,126.0114,126.2817,74707.0
2020-04-08 15:40:00,130.79,131.93,130.55,131.72,54754.0,126.2624,127.363,126.0307,127.1602,54754.0
2020-04-08 15:50:00,131.62,132.34,130.65,131.53,198946.0,127.0637,127.7588,126.1273,126.9768,198946.0
2020-04-09 09:30:00,132.16,133.72,132.01,132.17,33581.0,127.585,129.091,127.4402,127.5947,33581.0
2020-04-09 09:40:00,132.5,133.41,132.47,133.22,20831.0,127.9132,128.7917,127.8843,128.6083,20831.0
2020-04-09 09:50:00,133.25,135.04,133.01,134.94,26198.0,128.6373,130.3653,128.4056,130.2688,26198.0
2020-04-09 10:00:00,134.98,135.22,134.16,134.81,18624.0,130.3074,130.5391,129.5158,130.1433,18624.0
2020-04-09 10:10:00,135.11,135.31,134.42,134.52,26388.0,130.4329,130.626,129.7668,129.8633,26388.0
2020-04-09 10:20:00,134.44,134.85,133.82,134.82,12816.0,129.7861,130.1819,129.1875,130.1529,12816.0
2020-04-09 10:30:00,134.68,135.45,134.26,135.14,19249.0,130.0178,130.7611,129.6123,130.4619,19249.0
2020-04-09 10:40:00,135.19,135.84,134.86,135.44,23838.0,130.5101,131.1376,130.1915,130.7515,23838.0
2020-04-09 10:50:00,135.45,135.81,135.02,135.56,16501.0,130.7611,131.1087,130.346,130.8673,16501.0
2020-04-09 11:00:00,135.55,135.55,134.28,134.71,16321.0,130.8577,130.8577,129.6316,130.0467,16321.0
2020-04-09 11:10:00,134.61,134.82,133.76,134.09,11290.0,129.9502,130.1529,129.1296,129.4482,11290.0
2020-04-09 11:20:00,134.2,134.45,133.42,134.32,9636.0,129.5544,129.7957,128.8014,129.6702,9636.0
2020-04-09 11:30:00,134.4,134.4,133.4,134.01,11302.0,129.7475,129.7475,128.7821,129.371,11302.0
2020-04-09 11:40:00,134.16,134.64,133.92,134.35,11621.0,129.5158,129.9792,129.2841,129.6992,11621.0
2020-04-09 11:50:00,134.35,134.46,133.01,133.25,26116.0,129.6992,129.8054,128.4056,128.6373,26116.0
2020-04-09 12:00:00,133.26,133.54,132.98,133.43,18906.0,128.6469,128.9172,128.3766,128.811,18906.0
2020-04-09 12:10:00,133.38,133.38,132.59,132.99,23578.0,128.7628,128.7628,128.0001,128.3863,23578.0
2020-04-09 12:20:00,133.0,133.04,131.77,131.84,26379.0,128.3959,128.4345,127.2085,127.2761,26379.0
2020-04-09 12:30:00,131.91,132.34,131.68,132.2,32722.0,127.3437,127.7588,127.1216,127.6236,32722.0
2020-04-09 12:40:00,132.19,132.54,132.02,132.33,22532.0,127.614,127.9519,127.4499,127.7491,22532.0
2020-04-09 12:50:00,132.18,133.32,132.13,133.01,18802.0,127.6043,128.7049,127.5561,128.4056,18802.0
2020-04-09 13:00:00,133.04,133.04,132.35,132.48,22247.0,128.4345,128.4345,127.7684,127.8939,22247.0
2020-04-09 13:10:00,132.48,132.48,131.81,132.2,35652.0,127.8939,127.8939,127.2471,127.6236,35652.0
2020-04-09 13:20:00,132.15,132.65,132.1,132.25,32640.0,127.5754,128.058,127.5271,127.6719,32640.0
2020-04-09 13:30:00,132.29,132.9,132.2,132.31,33166.0,127.7105,128.2994,127.6236,127.7298,33166.0
2020-04-09 13:40:00,132.43,132.74,131.92,132.21,28124.0,127.8457,128.1449,127.3533,127.6333,28124.0
2020-04-09 13:50:00,132.21,132.72,131.98,132.72,30986.0,127.6333,128.1256,127.4112,128.1256,30986.0
2020-04-09 14:00:00,132.61,132.84,131.8,132.17,26180.0,128.0194,128.2415,127.2375,127.5947,26180.0
2020-04-09 14:10:00,132.05,132.4,131.49,131.59,28257.0,127.4788,127.8167,126.9382,127.0347,28257.0
2020-04-09 14:20:00,131.63,132.3,131.44,131.67,21971.0,127.0734,127.7202,126.8899,127.112,21971.0
2020-04-09 14:30:00,131.71,132.26,131.66,131.92,28445.0,127.1506,127.6816,127.1023,127.3533,28445.0
2020-04-09 14:40:00,132.01,132.13,131.39,131.39,20708.0,127.4402,127.5561,126.8417,126.8417,20708.0
2020-04-09 14:50:00,131.4,131.67,130.82,131.15,41698.0,126.8513,127.112,126.2914,126.61,41698.0
2020-04-09 15:00:00,131.05,131.31,130.76,131.21,39714.0,126.5134,126.7644,126.2335,126.6679,39714.0
2020-04-09 15:10:00,131.19,131.25,130.67,130.86,63772.0,126.6486,126.7065,126.1466,126.33,63772.0
2020-04-09 15:20:00,130.94,131.62,130.61,131.56,46150.0,126.4072,127.0637,126.0887,127.0058,46150.0
2020-04-09 15:30:00,131.63,133.1,131.63,133.01,53393.0,127.0734,128.4925,127.0734,128.4056,53393.0
2020-04-09 15:40:00,133.05,133.45,132.49,132.61,56800.0,128.4442,128.8304,127.9036,128.0194,56800.0
2020-04-09 15:50:00,132.89,133.96,132.69,133.29,170313.0,128.2897,129.3227,128.0967,128.6759,170313.0
2020-04-13 09:30:00,132.95,133.97,131.85,133.97,12086.0,128.3477,129.3324,127.2857,129.3324,12086.0
2020-04-13 09:40:00,133.7,133.7,132.05,133.09,17494.0,129.0717,129.0717,127.4788,128.4828,17494.0
2020-04-13 09:50:00,132.91,133.06,131.26,131.52,26558.0,128.309,128.4539,126.7162,126.9672,26558.0
2020-04-13 10:00:00,131.41,131.83,130.74,131.16,14237.0,126.861,127.2664,126.2142,126.6196,14237.0
2020-04-13 10:10:00,131.06,131.2,129.56,129.96,32112.0,126.5231,126.6582,125.075,125.4612,32112.0
2020-04-13 10:20:00,129.92,130.23,129.25,129.53,19562.0,125.4226,125.7218,124.7757,125.0461,19562.0
2020-04-13 10:30:00,129.51,129.72,129.16,129.37,12250.0,125.0267,125.2295,124.6889,124.8916,12250.0
2020-04-13 10:40:00,129.31,129.75,129.22,129.48,23843.0,124.8337,125.2584,124.7468,124.9978,23843.0
2020-04-13 10:50:00,129.49,130.49,129.44,130.22,18057.0,125.0074,125.9728,124.9592,125.7122,18057.0
2020-04-13 11:00:00,130.21,130.21,129.7,129.88,15175.0,125.7025,125.7025,125.2102,125.3839,15175.0
2020-04-13 11:10:00,129.93,130.63,129.79,130.37,27297.0,125.4322,126.108,125.2971,125.857,27297.0
2020-04-13 11:20:00,130.37,131.46,130.37,131.27,32945.0,125.857,126.9092,125.857,126.7258,32945.0
2020-04-13 11:30:00,131.34,131.46,130.91,131.06,11473.0,126.7934,126.9092,126.3783,126.5231,11473.0
2020-04-13 11:40:00,131.15,131.66,130.91,131.56,23280.0,126.61,127.1023,126.3783,127.0058,23280.0
2020-04-13 11:50:00,131.56,131.93,131.39,131.9,16790.0,127.0058,127.363,126.8417,127.334,16790.0
2020-04-13 12:00:00,131.77,132.29,131.65,132.09,14979.0,127.2085,127.7105,127.0927,127.5174,14979.0
2020-04-13 12:10:00,131.92,132.26,131.89,131.9,13337.0,127.3533,127.6816,127.3244,127.334,13337.0
2020-04-13 12:20:00,131.93,131.97,130.91,130.91,16505.0,127.363,127.4016,126.3783,126.3783,16505.0
2020-04-13 12:30:00,130.82,130.85,130.36,130.53,18769.0,126.2914,126.3204,125.8473,126.0114,18769.0
2020-04-13 12:40:00,130.6,130.76,130.34,130.53,7219.0,126.079,126.2335,125.828,126.0114,7219.0
2020-04-13 12:50:00,130.43,130.46,129.51,129.51,14317.0,125.9149,125.9439,125.0267,125.0267,14317.0
2020-04-13 13:00:00,129.51,130.7,129.32,130.6,19371.0,125.0267,126.1756,124.8433,126.079,19371.0
2020-04-13 13:10:00,130.72,130.72,129.54,129.72,14379.0,126.1949,126.1949,125.0557,125.2295,14379.0
2020-04-13 13:20:00,129.71,129.73,129.39,129.43,12218.0,125.2198,125.2391,124.9109,124.9495,12218.0
2020-04-13 13:30:00,129.49,129.89,129.3,129.84,14205.0,125.0074,125.3936,124.824,125.3453,14205.0
2020-04-13 13:40:00,129.76,130.18,129.7,130.01,10835.0,125.2681,125.6736,125.2102,125.5094,10835.0
2020-04-13 13:50:00,130.11,130.37,130.09,130.25,10628.0,125.606,125.857,125.5867,125.7411,10628.0
2020-04-13 14:00:00,130.31,130.78,130.3,130.53,13779.0,125.7991,126.2528,125.7894,126.0114,13779.0
2020-04-13 14:10:00,130.47,130.48,129.95,130.06,21953.0,125.9535,125.9632,125.4515,125.5577,21953.0
2020-04-13 14:20:00,130.05,130.62,130.03,130.44,15151.0,125.5481,126.0983,125.5287,125.9246,15151.0
2020-04-13 14:30:00,130.48,130.72,130.11,130.16,11903.0,125.9632,126.1949,125.606,125.6542,11903.0
2020-04-13 14:40:00,130.21,130.28,129.52,129.94,12380.0,125.7025,125.7701,125.0364,125.4419,12380.0
2020-04-13 14:50:00,129.89,130.34,129.76,130.27,12407.0,125.3936,125.828,125.2681,125.7604,12407.0
2020-04-13 15:00:00,130.25,130.44,130.11,130.26,26115.0,125.7411,125.9246,125.606,125.7508,26115.0
2020-04-13 15:10:00,130.26,131.21,130.26,131.02,22284.0,125.7508,126.6679,125.7508,126.4845,22284.0
2020-04-13 15:20:00,131.11,131.11,130.54,130.71,17883.0,126.5714,126.5714,126.0211,126.1852,17883.0
2020-04-13 15:30:00,130.8,131.35,130.64,131.19,39295.0,126.2721,126.8031,126.1176,126.6486,39295.0
2020-04-13 15:40:00,131.19,131.48,130.77,131.41,47302.0,126.6486,126.9286,126.2431,126.861,47302.0
2020-04-13 15:50:00,131.29,131.54,130.39,130.84,157168.0,126.7451,126.9865,125.8763,126.3107,157168.0
2020-04-14 09:30:00,136.14,136.14,133.08,133.48,44486.0,131.4272,131.4272,128.4732,128.8593,44486.0
2020-04-14 09:40:00,133.3,134.31,133.3,134.25,8509.0,128.6855,129.6606,128.6855,129.6027,8509.0
2020-04-14 09:50:00,134.37,134.52,133.72,134.51,24471.0,129.7185,129.8633,129.091,129.8537,24471.0
2020-04-14 10:00:00,134.41,134.75,133.89,134.75,40157.0,129.7571,130.0854,129.2551,130.0854,40157.0
2020-04-14 10:10:00,134.78,136.23,134.78,136.03,45744.0,130.1143,131.5141,130.1143,131.321,45744.0
2020-04-14 10:20:00,136.03,136.52,135.27,135.56,41913.0,131.321,131.7941,130.5874,130.8673,41913.0
2020-04-14 10:30:00,135.61,136.83,135.58,136.53,27247.0,130.9156,132.0934,130.8866,131.8037,27247.0
2020-04-14 10:40:00,136.54,136.71,135.69,136.55,47692.0,131.8134,131.9775,130.9928,131.823,47692.0
2020-04-14 10:50:00,136.49,136.49,135.21,135.76,29091.0,131.7651,131.7651,130.5294,131.0604,29091.0
2020-04-14 11:00:00,135.8,136.34,134.95,135.09,21465.0,131.099,131.6203,130.2784,130.4136,21465.0
2020-04-14 11:10:00,135.2,135.32,134.02,134.02,13927.0,130.5198,130.6356,129.3806,129.3806,13927.0
2020-04-14 11:20:00,134.08,134.88,134.07,134.68,21009.0,129.4385,130.2109,129.4289,130.0178,21009.0
2020-04-14 11:30:00,134.69,135.8,134.66,135.49,13741.0,130.0274,131.099,129.9985,130.7997,13741.0
2020-04-14 11:40:00,135.54,135.68,135.3,135.52,20198.0,130.848,130.9832,130.6163,130.8287,20198.0
2020-04-14 11:50:00,135.57,135.57,135.17,135.38,20393.0,130.877,130.877,130.4908,130.6935,20393.0
2020-04-14 12:00:00,135.45,135.88,135.39,135.5,34097.0,130.7611,131.1762,130.7032,130.8094,34097.0
2020-04-14 12:10:00,135.49,136.24,135.44,135.89,48484.0,130.7997,131.5238,130.7515,131.1859,48484.0
2020-04-14 12:20:00,135.88,136.06,135.37,135.43,20857.0,131.1762,131.35,130.6839,130.7418,20857.0
2020-04-14 12:30:00,135.45,135.52,135.26,135.34,14423.0,130.7611,130.8287,130.5777,130.6549,14423.0
2020-04-14 12:40:00,135.4,135.46,134.99,135.08,12411.0,130.7129,130.7708,130.317,130.4039,12411.0
2020-04-14 12:50:00,135.08,135.21,134.77,134.77,30255.0,130.4039,130.5294,130.1047,130.1047,30255.0
2020-04-14 13:00:00,134.79,135.02,134.61,134.75,24090.0,130.124,130.346,129.9502,130.0854,24090.0
2020-04-14 13:10:00,134.75,134.8,134.51,134.58,19616.0,130.0854,130.1336,129.8537,129.9212,19616.0
2020-04-14 13:20:00,134.7,135.53,134.62,135.53,33358.0,130.0371,130.8384,129.9599,130.8384,33358.0
2020-04-14 13:30:00,135.55,135.99,135.55,135.88,40476.0,130.8577,131.2824,130.8577,131.1762,40476.0
2020-04-14 13:40:00,135.88,136.84,135.68,136.84,28331.0,131.1762,132.103,130.9832,132.103,28331.0
2020-04-14 13:50:00,136.81,137.19,136.7,137.02,42177.0,132.074,132.4409,131.9679,132.2768,42177.0
2020-04-14 14:00:00,137.02,137.13,136.42,136.42,39610.0,132.2768,132.383,131.6975,131.6975,39610.0
2020-04-14 14:10:00,136.48,136.71,136.4,136.6,22862.0,131.7555,131.9775,131.6782,131.8713,22862.0
2020-04-14 14:20:00,136.6,136.6,136.41,136.49,28693.0,131.8713,131.8713,131.6879,131.7651,28693.0
2020-04-14 14:30:00,136.53,136.69,136.42,136.65,41374.0,131.8037,131.9582,131.6975,131.9196,41374.0
2020-04-14 14:40:00,136.66,137.19,136.66,136.81,53783.0,131.9292,132.4409,131.9292,132.074,53783.0
2020-04-14 14:50:00,136.81,136.87,136.52,136.73,47924.0,132.074,132.132,131.7941,131.9968,47924.0
2020-04-14 15:00:00,136.7,136.85,136.63,136.81,36792.0,131.9679,132.1127,131.9003,132.074,36792.0
2020-04-14 15:10:00,136.84,136.91,136.64,136.72,36511.0,132.103,132.1706,131.9099,131.9872,36511.0
2020-04-14 15:20:00,136.79,136.83,136.58,136.83,35822.0,132.0547,132.0934,131.852,132.0934,35822.0
2020-04-14 15:30:00,136.82,137.31,136.74,136.91,55013.0,132.0837,132.5567,132.0065,132.1706,55013.0
2020-04-14 15:40:00,136.96,137.31,136.87,137.31,80964.0,132.2189,132.5567,132.132,132.5567,80964.0
2020-04-14 15:50:00,137.33,137.77,137.08,137.66,216941.0,132.576,133.0008,132.3347,132.8946,216941.0
2020-04-15 09:30:00,136.95,137.49,134.13,136.48,34489.0,132.2092,132.7305,129.4868,131.7555,34489.0
2020-04-15 09:40:00,136.09,136.25,135.11,135.8,21480.0,131.379,131.5334,130.4329,131.099,21480.0
2020-04-15 09:50:00,135.73,137.1,134.51,135.07,34635.0,131.0314,132.354,129.8537,130.3943,34635.0
2020-04-15 10:00:00,135.0,135.5,134.17,134.51,39467.0,130.3267,130.8094,129.5254,129.8537,39467.0
2020-04-15 10:10:00,134.51,135.09,134.11,134.24,9684.0,129.8537,130.4136,129.4675,129.593,9684.0
2020-04-15 10:20:00,134.09,134.52,133.71,134.22,12308.0,129.4482,129.8633,129.0814,129.5737,12308.0
2020-04-15 10:30:00,134.07,134.78,134.06,134.72,16916.0,129.4289,130.1143,129.4192,130.0564,16916.0
2020-04-15 10:40:00,134.76,135.49,134.68,135.49,10599.0,130.095,130.7997,130.0178,130.7997,10599.0
2020-04-15 10:50:00,135.46,135.6,135.24,135.32,51729.0,130.7708,130.9059,130.5584,130.6356,51729.0
2020-04-15 11:00:00,135.24,135.4,133.64,133.75,11126.0,130.5584,130.7129,129.0138,129.12,11126.0
2020-04-15 11:10:00,133.85,134.39,133.73,133.87,20087.0,129.2165,129.7378,129.1007,129.2358,20087.0
2020-04-15 11:20:00,133.78,133.91,133.4,133.91,5516.0,129.1489,129.2744,128.7821,129.2744,5516.0
2020-04-15 11:30:00,134.05,135.53,134.0,135.06,28444.0,129.4096,130.8384,129.3613,130.3846,28444.0
2020-04-15 11:40:00,135.27,135.97,135.09,135.97,7695.0,130.5874,131.2631,130.4136,131.2631,7695.0
2020-04-15 11:50:00,135.98,136.79,135.93,136.61,11287.0,131.2728,132.0547,131.2245,131.881,11287.0
2020-04-15 12:00:00,136.61,137.35,136.6,136.82,25325.0,131.881,132.5953,131.8713,132.0837,25325.0
2020-04-15 12:10:00,136.86,137.16,136.57,136.73,12207.0,132.1223,132.4119,131.8424,131.9968,12207.0
2020-04-15 12:20:00,136.73,137.16,136.73,137.09,15691.0,131.9968,132.4119,131.9968,132.3443,15691.0
2020-04-15 12:30:00,137.07,137.6,136.95,137.07,46312.0,132.325,132.8367,132.2092,132.325,46312.0
2020-04-15 12:40:00,137.11,138.0,137.05,137.25,39737.0,132.3637,133.2228,132.3057,132.4988,39737.0
2020-04-15 12:50:00,137.2,137.71,137.12,137.44,32429.0,132.4505,132.9429,132.3733,132.6822,32429.0
2020-04-15 13:00:00,137.48,137.54,136.57,136.68,12917.0,132.7208,132.7788,131.8424,131.9485,12917.0
2020-04-15 13:10:00,136.79,137.24,136.67,137.14,16547.0,132.0547,132.4892,131.9389,132.3926,16547.0
2020-04-15 13:20:00,137.08,137.14,136.16,136.19,12392.0,132.3347,132.3926,131.4465,131.4755,12392.0
2020-04-15 13:30:00,136.21,136.21,135.21,135.21,15191.0,131.4948,131.4948,130.5294,130.5294,15191.0
2020-04-15 13:40:00,135.11,136.12,135.07,135.64,27368.0,130.4329,131.4079,130.3943,130.9445,27368.0
2020-04-15 13:50:00,135.63,136.32,135.31,135.37,20000.0,130.9349,131.601,130.626,130.6839,20000.0
2020-04-15 14:00:00,135.49,136.22,135.4,136.22,9830.0,130.7997,131.5045,130.7129,131.5045,9830.0
2020-04-15 14:10:00,136.26,137.3,136.26,137.26,16308.0,131.5431,132.5471,131.5431,132.5085,16308.0
2020-04-15 14:20:00,137.49,137.95,137.32,137.78,14955.0,132.7305,133.1746,132.5664,133.0105,14955.0
2020-04-15 14:30:00,137.85,138.24,137.56,138.17,13367.0,133.078,133.4545,132.7981,133.387,13367.0
2020-04-15 14:40:00,138.17,139.18,138.1,139.13,27621.0,133.387,134.362,133.3194,134.3137,27621.0
2020-04-15 14:50:00,138.98,139.19,138.58,138.92,31425.0,134.1689,134.3717,133.7828,134.111,31425.0
2020-04-15 15:00:00,138.95,139.24,138.31,138.31,41810.0,134.14,134.4199,133.5221,133.5221,41810.0
2020-04-15 15:10:00,138.33,138.65,138.11,138.51,23630.0,133.5414,133.8503,133.329,133.7152,23630.0
2020-04-15 15:20:00,138.58,138.63,137.5,137.66,26035.0,133.7828,133.831,132.7402,132.8946,26035.0
2020-04-15 15:30:00,137.64,138.57,137.63,138.12,36732.0,132.8753,133.7731,132.8657,133.3387,36732.0
2020-04-15 15:40:00,138.09,138.29,137.68,138.08,40222.0,133.3097,133.5028,132.9139,133.3001,40222.0
2020-04-15 15:50:00,138.02,138.25,137.28,137.91,172751.0,133.2422,133.4642,132.5278,133.136,172751.0
2020-04-16 09:30:00,136.68,138.85,136.68,138.42,25650.0,131.9485,134.0434,131.9485,133.6283,25650.0
2020-04-16 09:40:00,138.61,139.63,138.61,139.19,19549.0,133.8117,134.7964,133.8117,134.3717,19549.0
2020-04-16 09:50:00,139.08,139.18,136.67,136.83,26075.0,134.2655,134.362,131.9389,132.0934,26075.0
2020-04-16 10:00:00,136.88,137.17,135.58,135.97,16398.0,132.1416,132.4216,130.8866,131.2631,16398.0
2020-04-16 10:10:00,135.83,136.54,135.12,135.78,16133.0,131.128,131.8134,130.4425,131.0797,16133.0
2020-04-16 10:20:00,135.78,136.15,135.14,135.5,18852.0,131.0797,131.4369,130.4619,130.8094,18852.0
2020-04-16 10:30:00,135.59,136.08,135.14,135.55,30835.0,130.8963,131.3693,130.4619,130.8577,30835.0
2020-04-16 10:40:00,135.62,136.4,135.55,136.3,21156.0,130.9252,131.6782,130.8577,131.5817,21156.0
2020-04-16 10:50:00,136.35,137.65,136.16,137.58,22047.0,131.63,132.885,131.4465,132.8174,22047.0
2020-04-16 11:00:00,137.52,138.5,137.47,138.22,20639.0,132.7595,133.7055,132.7112,133.4352,20639.0
2020-04-16 11:10:00,138.15,138.21,137.68,138.06,22948.0,133.3677,133.4256,132.9139,133.2808,22948.0
2020-04-16 11:20:00,138.09,138.63,138.05,138.43,23949.0,133.3097,133.831,133.2711,133.638,23949.0
2020-04-16 11:30:00,138.5,138.59,138.11,138.39,21014.0,133.7055,133.7924,133.329,133.5993,21014.0
2020-04-16 11:40:00,138.54,139.08,138.48,138.52,25914.0,133.7442,134.2655,133.6862,133.7248,25914.0
2020-04-16 11:50:00,138.51,139.11,138.3,138.85,10898.0,133.7152,134.2944,133.5125,134.0434,10898.0
2020-04-16 12:00:00,138.93,139.03,137.73,137.81,24342.0,134.1207,134.2172,132.9622,133.0394,24342.0
2020-04-16 12:10:00,137.83,137.85,136.54,136.54,13043.0,133.0587,133.078,131.8134,131.8134,13043.0
2020-04-16 12:20:00,136.5,137.78,136.38,137.35,32696.0,131.7748,133.0105,131.6589,132.5953,32696.0
2020-04-16 12:30:00,137.35,137.35,136.55,136.62,14519.0,132.5953,132.5953,131.823,131.8906,14519.0
2020-04-16 12:40:00,136.69,136.93,136.62,136.75,15589.0,131.9582,132.1899,131.8906,132.0161,15589.0
2020-04-16 12:50:00,136.89,137.02,136.69,136.77,15834.0,132.1513,132.2768,131.9582,132.0354,15834.0
2020-04-16 13:00:00,136.8,137.35,136.68,137.03,78412.0,132.0644,132.5953,131.9485,132.2864,78412.0
2020-04-16 13:10:00,137.15,137.41,136.77,137.41,20920.0,132.4023,132.6533,132.0354,132.6533,20920.0
2020-04-16 13:20:00,137.37,137.88,137.23,137.77,12962.0,132.6147,133.107,132.4795,133.0008,12962.0
2020-04-16 13:30:00,137.74,137.88,137.62,137.62,9323.0,132.9718,133.107,132.856,132.856,9323.0
2020-04-16 13:40:00,137.73,138.25,137.73,138.13,13365.0,132.9622,133.4642,132.9622,133.3483,13365.0
2020-04-16 13:50:00,138.18,138.24,137.7,137.72,12232.0,133.3966,133.4545,132.9332,132.9525,12232.0
2020-04-16 14:00:00,137.75,138.3,137.46,138.28,10220.0,132.9815,133.5125,132.7015,133.4932,10220.0
2020-04-16 14:10:00,138.23,138.61,138.15,138.15,9079.0,133.4449,133.8117,133.3677,133.3677,9079.0
2020-04-16 14:20:00,138.12,138.64,137.85,138.56,20532.0,133.3387,133.8407,133.078,133.7635,20532.0
2020-04-16 14:30:00,138.62,138.81,138.44,138.69,17856.0,133.8214,134.0048,133.6476,133.889,17856.0
2020-04-16 14:40:00,138.65,138.86,138.44,138.48,14856.0,133.8503,134.0531,133.6476,133.6862,14856.0
2020-04-16 14:50:00,138.49,138.65,138.08,138.49,16000.0,133.6959,133.8503,133.3001,133.6959,16000.0
2020-04-16 15:00:00,138.52,138.57,137.83,137.88,26095.0,133.7248,133.7731,133.0587,133.107,26095.0
2020-04-16 15:10:00,137.92,138.33,137.6,138.06,27021.0,133.1456,133.5414,132.8367,133.2808,27021.0
2020-04-16 15:20:00,138.01,138.25,137.77,138.04,36368.0,133.2325,133.4642,133.0008,133.2615,36368.0
2020-04-16 15:30:00,138.04,138.75,137.99,138.08,37069.0,133.2615,133.9469,133.2132,133.3001,37069.0
2020-04-16 15:40:00,138.08,138.42,137.72,138.29,53507.0,133.3001,133.6283,132.9525,133.5028,53507.0
2020-04-16 15:50:00,138.25,138.58,137.98,138.12,181430.0,133.4642,133.7828,133.2035,133.3387,181430.0
2020-04-17 09:30:00,141.47,141.49,139.3,140.7,56516.0,136.5727,136.592,134.4778,135.8294,56516.0
2020-04-17 09:40:00,140.51,141.23,139.8,140.02,14819.0,135.646,136.341,134.9605,135.1729,14819.0
2020-04-17 09:50:00,140.3,140.37,139.33,139.79,19400.0,135.4432,135.5108,134.5068,134.9509,19400.0
2020-04-17 10:00:00,139.88,140.0,139.36,139.63,11169.0,135.0378,135.1536,134.5358,134.7964,11169.0
2020-04-17 10:10:00,139.69,140.06,139.27,139.63,7298.0,134.8543,135.2115,134.4489,134.7964,7298.0
2020-04-17 10:20:00,139.77,139.86,139.01,139.58,7212.0,134.9316,135.0185,134.1979,134.7482,7212.0
2020-04-17 10:30:00,139.66,139.69,138.93,138.93,13577.0,134.8254,134.8543,134.1207,134.1207,13577.0
2020-04-17 10:40:00,139.11,139.34,138.26,138.48,70009.0,134.2944,134.5165,133.4738,133.6862,70009.0
2020-04-17 10:50:00,138.57,138.66,137.78,138.0,17468.0,133.7731,133.86,133.0105,133.2228,17468.0
2020-04-17 11:00:00,137.89,138.38,137.78,137.92,23583.0,133.1167,133.5897,133.0105,133.1456,23583.0
2020-04-17 11:10:00,138.01,138.12,137.41,137.5,14587.0,133.2325,133.3387,132.6533,132.7402,14587.0
2020-04-17 11:20:00,137.48,138.62,137.43,138.28,15859.0,132.7208,133.8214,132.6726,133.4932,15859.0
2020-04-17 11:30:00,138.42,139.11,138.42,138.91,69658.0,133.6283,134.2944,133.6283,134.1013,69658.0
2020-04-17 11:40:00,138.82,139.11,138.71,138.79,7678.0,134.0145,134.2944,133.9083,133.9855,7678.0
2020-04-17 11:50:00,138.81,139.23,138.69,139.22,68565.0,134.0048,134.4103,133.889,134.4006,68565.0
2020-04-17 12:00:00,139.23,140.04,139.2,139.6,16374.0,134.4103,135.1922,134.3813,134.7675,16374.0
2020-04-17 12:10:00,139.69,140.07,139.63,139.8,18086.0,134.8543,135.2212,134.7964,134.9605,18086.0
2020-04-17 12:20:00,139.72,139.95,139.61,139.79,11592.0,134.8833,135.1053,134.7771,134.9509,11592.0
2020-04-17 12:30:00,139.8,140.05,139.73,139.83,12293.0,134.9605,135.2019,134.893,134.9895,12293.0
2020-04-17 12:40:00,139.89,140.11,139.49,140.05,20196.0,135.0474,135.2598,134.6613,135.2019,20196.0
2020-04-17 12:50:00,140.08,140.2,139.7,139.76,11815.0,135.2308,135.3467,134.864,134.9219,11815.0
2020-04-17 13:00:00,139.76,140.03,139.58,139.99,7163.0,134.9219,135.1826,134.7482,135.144,7163.0
2020-04-17 13:10:00,140.07,140.68,140.0,140.59,8902.0,135.2212,135.8101,135.1536,135.7232,8902.0
2020-04-17 13:20:00,140.58,140.58,140.13,140.22,9105.0,135.7135,135.7135,135.2791,135.366,9105.0
2020-04-17 13:30:00,140.28,140.72,140.28,140.72,7235.0,135.4239,135.8487,135.4239,135.8487,7235.0
2020-04-17 13:40:00,140.66,140.85,140.41,140.52,13473.0,135.7908,135.9742,135.5494,135.6556,13473.0
2020-04-17 13:50:00,140.59,141.02,140.59,140.94,18982.0,135.7232,136.1383,135.7232,136.0611,18982.0
2020-04-17 14:00:00,140.96,141.14,140.76,140.76,9509.0,136.0804,136.2542,135.8873,135.8873,9509.0
2020-04-17 14:10:00,140.77,140.84,140.64,140.66,5180.0,135.897,135.9645,135.7715,135.7908,5180.0
2020-04-17 14:20:00,140.6,140.81,140.56,140.62,8300.0,135.7328,135.9356,135.6942,135.7522,8300.0
2020-04-17 14:30:00,140.62,140.62,139.72,139.88,19184.0,135.7522,135.7522,134.8833,135.0378,19184.0
2020-04-17 14:40:00,139.82,140.35,139.54,140.34,7425.0,134.9798,135.4915,134.7095,135.4818,7425.0
2020-04-17 14:50:00,140.37,140.37,140.11,140.27,7317.0,135.5108,135.5108,135.2598,135.4143,7317.0
2020-04-17 15:00:00,140.25,140.54,140.23,140.44,10860.0,135.395,135.6749,135.3757,135.5784,10860.0
2020-04-17 15:10:00,140.43,140.55,140.24,140.52,18722.0,135.5687,135.6846,135.3853,135.6556,18722.0
2020-04-17 15:20:00,140.52,140.62,140.27,140.48,27060.0,135.6556,135.7522,135.4143,135.617,27060.0
2020-04-17 15:30:00,140.5,141.13,140.4,140.9,54445.0,135.6363,136.2445,135.5398,136.0225,54445.0
2020-04-17 15:40:00,140.9,141.25,140.62,141.14,41983.0,136.0225,136.3603,135.7522,136.2542,41983.0
2020-04-17 15:50:00,141.26,141.76,140.45,141.61,234609.0,136.37,136.8527,135.588,136.7079,234609.0
2020-04-20 09:30:00,140.19,141.28,138.26,138.72,21921.0,135.337,136.3893,133.4738,133.9179,21921.0
2020-04-20 09:40:00,138.78,139.96,138.72,139.87,14934.0,133.9758,135.115,133.9179,135.0281,14934.0
2020-04-20 09:50:00,139.78,140.09,139.57,139.78,8200.0,134.9412,135.2405,134.7385,134.9412,8200.0
2020-04-20 10:00:00,139.93,141.05,139.9,140.4,12062.0,135.086,136.1673,135.0571,135.5398,12062.0
2020-04-20 10:10:00,140.57,140.82,140.2,140.62,4357.0,135.7039,135.9452,135.3467,135.7522,4357.0
2020-04-20 10:20:00,140.62,140.74,140.36,140.56,5790.0,135.7522,135.868,135.5012,135.6942,5790.0
2020-04-20 10:30:00,140.56,141.25,140.56,141.24,16590.0,135.6942,136.3603,135.6942,136.3507,16590.0
2020-04-20 10:40:00,141.36,141.88,141.16,141.69,10527.0,136.4665,136.9685,136.2735,136.7851,10527.0
2020-04-20 10:50:00,141.63,142.25,141.63,141.81,14451.0,136.7272,137.3257,136.7272,136.901,14451.0
2020-04-20 11:00:00,141.78,142.1,141.61,141.86,12380.0,136.872,137.1809,136.7079,136.9492,12380.0
2020-04-20 11:10:00,141.79,142.01,140.89,141.05,43040.0,136.8816,137.094,136.0128,136.1673,43040.0
2020-04-20 11:20:00,140.93,141.69,140.92,141.65,13300.0,136.0514,136.7851,136.0418,136.7465,13300.0
2020-04-20 11:30:00,141.67,141.99,141.36,141.96,15438.0,136.7658,137.0747,136.4665,137.0458,15438.0
2020-04-20 11:40:00,141.88,142.04,141.83,141.97,7716.0,136.9685,137.123,136.9203,137.0554,7716.0
2020-04-20 11:50:00,141.93,141.95,141.73,141.75,9100.0,137.0168,137.0361,136.8237,136.843,9100.0
2020-04-20 12:00:00,141.8,141.89,141.56,141.62,6969.0,136.8913,136.9782,136.6596,136.7175,6969.0
2020-04-20 12:10:00,141.58,142.03,141.55,142.0,8460.0,136.6789,137.1133,136.65,137.0844,8460.0
2020-04-20 12:20:00,141.99,142.12,141.91,141.92,7820.0,137.0747,137.2002,136.9975,137.0071,7820.0
2020-04-20 12:30:00,141.92,142.11,141.85,141.98,14093.0,137.0071,137.1906,136.9396,137.0651,14093.0
2020-04-20 12:40:00,141.97,142.14,141.95,142.09,7260.0,137.0554,137.2195,137.0361,137.1713,7260.0
2020-04-20 12:50:00,142.11,142.11,141.89,141.89,9938.0,137.1906,137.1906,136.9782,136.9782,9938.0
2020-04-20 13:00:00,141.85,141.9,141.36,141.57,18972.0,136.9396,136.9878,136.4665,136.6693,18972.0
2020-04-20 13:10:00,141.53,141.58,141.11,141.27,6623.0,136.6307,136.6789,136.2252,136.3797,6623.0
2020-04-20 13:20:00,141.25,141.53,141.08,141.49,6060.0,136.3603,136.6307,136.1962,136.592,6060.0
2020-04-20 13:30:00,141.5,141.66,141.33,141.66,14179.0,136.6017,136.7561,136.4376,136.7561,14179.0
2020-04-20 13:40:00,141.68,141.89,141.6,141.6,7315.0,136.7755,136.9782,136.6982,136.6982,7315.0
2020-04-20 13:50:00,141.68,141.75,141.14,141.15,24326.0,136.7755,136.843,136.2542,136.2638,24326.0
2020-04-20 14:00:00,141.14,141.4,141.0,141.37,11971.0,136.2542,136.5052,136.119,136.4762,11971.0
2020-04-20 14:10:00,141.36,141.46,141.13,141.16,10848.0,136.4665,136.5631,136.2445,136.2735,10848.0
2020-04-20 14:20:00,141.16,141.35,141.04,141.04,16511.0,136.2735,136.4569,136.1576,136.1576,16511.0
2020-04-20 14:30:00,141.06,141.56,140.99,141.43,18150.0,136.1769,136.6596,136.1093,136.5341,18150.0
2020-04-20 14:40:00,141.44,141.65,141.32,141.58,11765.0,136.5438,136.7465,136.4279,136.6789,11765.0
2020-04-20 14:50:00,141.59,141.61,140.34,140.39,9515.0,136.6886,136.7079,135.4818,135.5301,9515.0
2020-04-20 15:00:00,140.49,140.72,140.17,140.39,11421.0,135.6267,135.8487,135.3177,135.5301,11421.0
2020-04-20 15:10:00,140.45,140.65,140.36,140.42,10249.0,135.588,135.7811,135.5012,135.5591,10249.0
2020-04-20 15:20:00,140.47,140.94,140.28,140.93,21741.0,135.6073,136.0611,135.4239,136.0514,21741.0
2020-04-20 15:30:00,140.91,141.31,140.61,140.61,21211.0,136.0321,136.4183,135.7425,135.7425,21211.0
2020-04-20 15:40:00,140.74,141.13,140.58,141.1,16537.0,135.868,136.2445,135.7135,136.2155,16537.0
2020-04-20 15:50:00,141.2,141.2,140.38,140.49,60632.0,136.3121,136.3121,135.5205,135.6267,60632.0
2020-04-21 09:30:00,138.5,138.5,135.89,135.89,41903.0,133.7055,133.7055,131.1859,131.1859,41903.0
2020-04-21 09:40:00,135.67,136.63,135.34,136.22,25937.0,130.9735,131.9003,130.6549,131.5045,25937.0
2020-04-21 09:50:00,136.22,137.3,136.0,136.75,20838.0,131.5045,132.5471,131.2921,132.0161,20838.0
2020-04-21 10:00:00,136.71,136.71,135.83,135.83,11699.0,131.9775,131.9775,131.128,131.128,11699.0
2020-04-21 10:10:00,135.91,135.93,134.82,135.34,21669.0,131.2052,131.2245,130.1529,130.6549,21669.0
2020-04-21 10:20:00,135.21,135.83,135.19,135.76,8274.0,130.5294,131.128,130.5101,131.0604,8274.0
2020-04-21 10:30:00,135.84,136.0,135.38,135.46,9782.0,131.1376,131.2921,130.6935,130.7708,9782.0
2020-04-21 10:40:00,135.44,135.99,135.09,135.78,17311.0,130.7515,131.2824,130.4136,131.0797,17311.0
2020-04-21 10:50:00,135.69,135.93,135.26,135.31,13438.0,130.9928,131.2245,130.5777,130.626,13438.0
2020-04-21 11:00:00,135.17,135.51,135.0,135.26,23789.0,130.4908,130.819,130.3267,130.5777,23789.0
2020-04-21 11:10:00,135.27,135.36,134.74,134.99,20156.0,130.5874,130.6742,130.0757,130.317,20156.0
2020-04-21 11:20:00,135.11,135.39,134.01,134.13,44480.0,130.4329,130.7032,129.371,129.4868,44480.0
2020-04-21 11:30:00,134.16,134.53,133.82,134.05,29676.0,129.5158,129.873,129.1875,129.4096,29676.0
2020-04-21 11:40:00,133.98,134.7,133.73,134.7,36070.0,129.342,130.0371,129.1007,130.0371,36070.0
2020-04-21 11:50:00,134.66,135.01,134.62,134.9,11214.0,129.9985,130.3364,129.9599,130.2302,11214.0
2020-04-21 12:00:00,135.01,135.01,134.4,134.56,10106.0,130.3364,130.3364,129.7475,129.9019,10106.0
2020-04-21 12:10:00,134.5,134.8,134.43,134.53,8401.0,129.844,130.1336,129.7764,129.873,8401.0
2020-04-21 12:20:00,134.6,134.77,134.52,134.67,8920.0,129.9405,130.1047,129.8633,130.0081,8920.0
2020-04-21 12:30:00,134.69,134.69,134.17,134.37,10653.0,130.0274,130.0274,129.5254,129.7185,10653.0
2020-04-21 12:40:00,134.36,134.42,133.95,134.28,10622.0,129.7089,129.7668,129.313,129.6316,10622.0
2020-04-21 12:50:00,134.28,134.94,134.28,134.75,13760.0,129.6316,130.2688,129.6316,130.0854,13760.0
2020-04-21 13:00:00,134.75,135.0,134.66,134.75,8449.0,130.0854,130.3267,129.9985,130.0854,8449.0
2020-04-21 13:10:00,134.74,135.0,134.49,134.92,12212.0,130.0757,130.3267,129.8344,130.2495,12212.0
2020-04-21 13:20:00,134.91,135.24,134.85,135.04,7616.0,130.2398,130.5584,130.1819,130.3653,7616.0
2020-04-21 13:30:00,135.01,135.03,134.75,134.88,13917.0,130.3364,130.3557,130.0854,130.2109,13917.0
2020-04-21 13:40:00,134.81,134.83,134.5,134.64,52298.0,130.1433,130.1626,129.844,129.9792,52298.0
2020-04-21 13:50:00,134.72,134.86,134.55,134.61,16021.0,130.0564,130.1915,129.8923,129.9502,16021.0
2020-04-21 14:00:00,134.6,134.72,134.36,134.55,17458.0,129.9405,130.0564,129.7089,129.8923,17458.0
2020-04-21 14:10:00,134.51,134.88,134.38,134.66,17313.0,129.8537,130.2109,129.7282,129.9985,17313.0
2020-04-21 14:20:00,134.58,135.07,134.38,134.49,42555.0,129.9212,130.3943,129.7282,129.8344,42555.0
2020-04-21 14:30:00,134.49,134.6,131.77,132.04,99215.0,129.8344,129.9405,127.2085,127.4692,99215.0
2020-04-21 14:40:00,132.04,132.05,131.53,131.64,45297.0,127.4692,127.4788,126.9768,127.083,45297.0
2020-04-21 14:50:00,131.66,131.81,131.37,131.59,21448.0,127.1023,127.2471,126.8224,127.0347,21448.0
2020-04-21 15:00:00,131.71,131.81,131.27,131.74,47503.0,127.1506,127.2471,126.7258,127.1796,47503.0
2020-04-21 15:10:00,131.73,132.72,131.73,132.72,34281.0,127.1699,128.1256,127.1699,128.1256,34281.0
2020-04-21 15:20:00,132.74,132.92,132.46,132.56,31244.0,128.1449,128.3187,127.8746,127.9712,31244.0
2020-04-21 15:30:00,132.57,133.38,132.46,133.16,36857.0,127.9808,128.7628,127.8746,128.5504,36857.0
2020-04-21 15:40:00,133.15,133.16,132.5,132.5,40602.0,128.5407,128.5504,127.9132,127.9132,40602.0
2020-04-21 15:50:00,132.49,132.99,132.25,132.54,147587.0,127.9036,128.3863,127.6719,127.9519,147587.0
2020-04-22 09:30:00,134.29,135.66,134.29,134.81,13269.0,129.6413,130.9639,129.6413,130.1433,13269.0
2020-04-22 09:40:00,135.24,135.89,135.01,135.13,7377.0,130.5584,131.1859,130.3364,130.4522,7377.0
2020-04-22 09:50:00,135.13,135.84,134.77,135.82,19044.0,130.4522,131.1376,130.1047,131.1183,19044.0
2020-04-22 10:00:00,135.91,136.35,135.17,135.17,15082.0,131.2052,131.63,130.4908,130.4908,15082.0
2020-04-22 10:10:00,135.38,135.92,134.98,135.37,10676.0,130.6935,131.2149,130.3074,130.6839,10676.0
2020-04-22 10:20:00,135.3,135.43,134.92,134.92,14134.0,130.6163,130.7418,130.2495,130.2495,14134.0
2020-04-22 10:30:00,135.01,135.32,134.94,135.13,20782.0,130.3364,130.6356,130.2688,130.4522,20782.0
2020-04-22 10:40:00,135.15,135.23,134.8,134.94,19662.0,130.4715,130.5487,130.1336,130.2688,19662.0
2020-04-22 10:50:00,134.99,135.12,134.75,134.81,34931.0,130.317,130.4425,130.0854,130.1433,34931.0
2020-04-22 11:00:00,134.84,135.15,134.84,135.08,32782.0,130.1722,130.4715,130.1722,130.4039,32782.0
2020-04-22 11:10:00,135.1,135.46,134.99,135.19,19219.0,130.4232,130.7708,130.317,130.5101,19219.0
2020-04-22 11:20:00,135.11,135.33,134.93,135.02,13513.0,130.4329,130.6453,130.2591,130.346,13513.0
2020-04-22 11:30:00,135.1,135.19,134.72,134.92,22424.0,130.4232,130.5101,130.0564,130.2495,22424.0
2020-04-22 11:40:00,134.81,135.31,134.69,135.23,15786.0,130.1433,130.626,130.0274,130.5487,15786.0
2020-04-22 11:50:00,135.23,135.35,135.05,135.09,8407.0,130.5487,130.6646,130.375,130.4136,8407.0
2020-04-22 12:00:00,135.14,135.64,135.14,135.53,5000.0,130.4619,130.9445,130.4619,130.8384,5000.0
2020-04-22 12:10:00,135.55,135.86,135.45,135.81,8861.0,130.8577,131.1569,130.7611,131.1087,8861.0
2020-04-22 12:20:00,135.77,136.18,135.71,136.07,11494.0,131.07,131.4659,131.0121,131.3597,11494.0
2020-04-22 12:30:00,136.12,136.23,135.96,136.08,6003.0,131.4079,131.5141,131.2535,131.3693,6003.0
2020-04-22 12:40:00,136.05,136.12,135.6,135.69,19393.0,131.3404,131.4079,130.9059,130.9928,19393.0
2020-04-22 12:50:00,135.69,135.8,135.57,135.67,23422.0,130.9928,131.099,130.877,130.9735,23422.0
2020-04-22 13:00:00,135.7,135.96,135.7,135.89,43238.0,131.0025,131.2535,131.0025,131.1859,43238.0
2020-04-22 13:10:00,135.87,136.18,135.87,135.95,50770.0,131.1666,131.4659,131.1666,131.2438,50770.0
2020-04-22 13:20:00,135.98,136.18,135.77,136.18,45142.0,131.2728,131.4659,131.07,131.4659,45142.0
2020-04-22 13:30:00,136.29,136.57,135.97,135.99,22362.0,131.572,131.8424,131.2631,131.2824,22362.0
2020-04-22 13:40:00,135.94,136.37,135.79,135.97,15278.0,131.2342,131.6493,131.0894,131.2631,15278.0
2020-04-22 13:50:00,136.0,136.16,135.72,135.91,8672.0,131.2921,131.4465,131.0218,131.2052,8672.0
2020-04-22 14:00:00,135.87,135.99,135.46,135.89,15351.0,131.1666,131.2824,130.7708,131.1859,15351.0
2020-04-22 14:10:00,136.08,136.21,135.59,135.65,17719.0,131.3693,131.4948,130.8963,130.9542,17719.0
2020-04-22 14:20:00,135.71,135.92,135.67,135.67,19587.0,131.0121,131.2149,130.9735,130.9735,19587.0
2020-04-22 14:30:00,135.69,136.12,135.69,136.07,10684.0,130.9928,131.4079,130.9928,131.3597,10684.0
2020-04-22 14:40:00,136.14,136.31,136.07,136.24,8133.0,131.4272,131.5914,131.3597,131.5238,8133.0
2020-04-22 14:50:00,136.24,136.38,135.95,136.25,16969.0,131.5238,131.6589,131.2438,131.5334,16969.0
2020-04-22 15:00:00,136.27,136.34,135.91,136.34,11656.0,131.5527,131.6203,131.2052,131.6203,11656.0
2020-04-22 15:10:00,136.41,136.56,136.26,136.45,9594.0,131.6879,131.8327,131.5431,131.7265,9594.0
2020-04-22 15:20:00,136.43,136.59,136.2,136.22,9543.0,131.7072,131.8617,131.4852,131.5045,9543.0
2020-04-22 15:30:00,136.22,136.42,136.07,136.18,22364.0,131.5045,131.6975,131.3597,131.4659,22364.0
2020-04-22 15:40:00,136.19,136.27,135.78,136.11,20603.0,131.4755,131.5527,131.0797,131.3983,20603.0
2020-04-22 15:50:00,136.28,136.35,135.2,135.21,123179.0,131.5624,131.63,130.5198,130.5294,123179.0
2020-04-23 09:30:00,135.78,138.15,134.4,137.93,37243.0,131.0797,133.3677,129.7475,133.1553,37243.0
2020-04-23 09:40:00,138.16,139.15,137.67,138.88,24170.0,133.3773,134.333,132.9043,134.0724,24170.0
2020-04-23 09:50:00,138.87,138.95,138.52,138.69,28920.0,134.0627,134.14,133.7248,133.889,28920.0
2020-04-23 10:00:00,138.82,139.36,138.44,139.03,43616.0,134.0145,134.5358,133.6476,134.2172,43616.0
2020-04-23 10:10:00,138.99,139.27,138.65,139.11,24240.0,134.1786,134.4489,133.8503,134.2944,24240.0
2020-04-23 10:20:00,139.2,139.28,138.64,138.86,22695.0,134.3813,134.4585,133.8407,134.0531,22695.0
2020-04-23 10:30:00,138.86,139.22,138.78,139.05,8304.0,134.0531,134.4006,133.9758,134.2365,8304.0
2020-04-23 10:40:00,139.05,139.11,138.84,138.84,13576.0,134.2365,134.2944,134.0338,134.0338,13576.0
2020-04-23 10:50:00,138.91,138.95,138.52,138.64,15495.0,134.1013,134.14,133.7248,133.8407,15495.0
2020-04-23 11:00:00,138.59,138.68,138.2,138.37,17483.0,133.7924,133.8793,133.4159,133.58,17483.0
2020-04-23 11:10:00,138.39,138.54,138.14,138.15,9440.0,133.5993,133.7442,133.358,133.3677,9440.0
2020-04-23 11:20:00,138.09,138.28,137.82,138.21,16529.0,133.3097,133.4932,133.0491,133.4256,16529.0
2020-04-23 11:30:00,138.17,138.17,137.78,137.89,17666.0,133.387,133.387,133.0105,133.1167,17666.0
2020-04-23 11:40:00,137.9,138.02,137.84,137.98,11988.0,133.1263,133.2422,133.0684,133.2035,11988.0
2020-04-23 11:50:00,137.94,138.05,137.86,138.05,7465.0,133.1649,133.2711,133.0877,133.2711,7465.0
2020-04-23 12:00:00,138.05,138.26,137.98,138.26,5824.0,133.2711,133.4738,133.2035,133.4738,5824.0
2020-04-23 12:10:00,138.23,138.78,138.23,138.63,5973.0,133.4449,133.9758,133.4449,133.831,5973.0
2020-04-23 12:20:00,138.61,138.61,138.44,138.47,4849.0,133.8117,133.8117,133.6476,133.6766,4849.0
2020-04-23 12:30:00,138.41,138.45,138.15,138.28,7058.0,133.6187,133.6573,133.3677,133.4932,7058.0
2020-04-23 12:40:00,138.31,138.32,136.87,137.82,23138.0,133.5221,133.5318,132.132,133.0491,23138.0
2020-04-23 12:50:00,137.88,138.05,137.06,137.9,18119.0,133.107,133.2711,132.3154,133.1263,18119.0
2020-04-23 13:00:00,137.97,138.46,137.95,138.32,16363.0,133.1939,133.6669,133.1746,133.5318,16363.0
2020-04-23 13:10:00,138.31,138.51,138.27,138.27,25742.0,133.5221,133.7152,133.4835,133.4835,25742.0
2020-04-23 13:20:00,138.27,138.27,137.62,138.09,22047.0,133.4835,133.4835,132.856,133.3097,22047.0
2020-04-23 13:30:00,138.11,138.38,137.85,137.93,49629.0,133.329,133.5897,133.078,133.1553,49629.0
2020-04-23 13:40:00,137.9,138.03,137.3,137.35,9459.0,133.1263,133.2518,132.5471,132.5953,9459.0
2020-04-23 13:50:00,137.32,137.77,137.04,137.67,11455.0,132.5664,133.0008,132.2961,132.9043,11455.0
2020-04-23 14:00:00,137.62,137.64,137.02,137.02,15036.0,132.856,132.8753,132.2768,132.2768,15036.0
2020-04-23 14:10:00,136.93,137.64,136.72,137.48,7227.0,132.1899,132.8753,131.9872,132.7208,7227.0
2020-04-23 14:20:00,137.46,137.79,137.45,137.65,7520.0,132.7015,133.0201,132.6919,132.885,7520.0
2020-04-23 14:30:00,137.68,137.87,137.55,137.63,10618.0,132.9139,133.0973,132.7884,132.8657,10618.0
2020-04-23 14:40:00,137.63,137.8,137.47,137.6,7585.0,132.8657,133.0298,132.7112,132.8367,7585.0
2020-04-23 14:50:00,137.66,138.11,137.61,138.01,20345.0,132.8946,133.329,132.8463,133.2325,20345.0
2020-04-23 15:00:00,138.04,138.15,137.9,137.9,10645.0,133.2615,133.3677,133.1263,133.1263,10645.0
2020-04-23 15:10:00,137.89,137.89,137.26,137.36,16403.0,133.1167,133.1167,132.5085,132.605,16403.0
2020-04-23 15:20:00,137.34,137.46,137.08,137.36,14956.0,132.5857,132.7015,132.3347,132.605,14956.0
2020-04-23 15:30:00,137.39,137.46,136.99,137.12,19165.0,132.634,132.7015,132.2478,132.3733,19165.0
2020-04-23 15:40:00,137.14,137.31,136.89,136.99,20053.0,132.3926,132.5567,132.1513,132.2478,20053.0
2020-04-23 15:50:00,137.18,137.48,136.37,136.57,61938.0,132.4312,132.7208,131.6493,131.8424,61938.0
2020-04-24 09:30:00,136.9,138.71,136.25,136.5,13290.0,132.1609,133.9083,131.5334,131.7748,13290.0
2020-04-24 09:40:00,136.54,136.65,135.44,135.58,10375.0,131.8134,131.9196,130.7515,130.8866,10375.0
2020-04-24 09:50:00,135.48,136.21,135.32,135.61,15319.0,130.7901,131.4948,130.6356,130.9156,15319.0
2020-04-24 10:00:00,135.67,136.73,135.66,135.91,22725.0,130.9735,131.9968,130.9639,131.2052,22725.0
2020-04-24 10:10:00,135.86,136.92,135.78,136.92,19114.0,131.1569,132.1802,131.0797,132.1802,19114.0
2020-04-24 10:20:00,136.81,136.86,136.37,136.44,10416.0,132.074,132.1223,131.6493,131.7169,10416.0
2020-04-24 10:30:00,136.31,136.68,136.15,136.27,11126.0,131.5914,131.9485,131.4369,131.5527,11126.0
2020-04-24 10:40:00,136.26,136.52,135.87,135.87,24897.0,131.5431,131.7941,131.1666,131.1666,24897.0
2020-04-24 10:50:00,136.05,136.2,135.76,135.85,5459.0,131.3404,131.4852,131.0604,131.1473,5459.0
2020-04-24 11:00:00,135.85,136.0,135.44,135.69,24182.0,131.1473,131.2921,130.7515,130.9928,24182.0
2020-04-24 11:10:00,135.66,136.6,135.64,136.52,21212.0,130.9639,131.8713,130.9445,131.7941,21212.0
2020-04-24 11:20:00,136.53,137.27,136.41,136.64,26892.0,131.8037,132.5181,131.6879,131.9099,26892.0
2020-04-24 11:30:00,136.84,136.9,135.88,136.05,8458.0,132.103,132.1609,131.1762,131.3404,8458.0
2020-04-24 11:40:00,136.06,136.08,135.8,136.05,5991.0,131.35,131.3693,131.099,131.3404,5991.0
2020-04-24 11:50:00,136.04,136.07,135.74,135.81,4339.0,131.3307,131.3597,131.0411,131.1087,4339.0
2020-04-24 12:00:00,135.79,135.91,135.59,135.84,4243.0,131.0894,131.2052,130.8963,131.1376,4243.0
2020-04-24 12:10:00,135.75,136.01,135.74,135.96,7954.0,131.0507,131.3017,131.0411,131.2535,7954.0
2020-04-24 12:20:00,135.98,136.03,135.75,135.97,8093.0,131.2728,131.321,131.0507,131.2631,8093.0
2020-04-24 12:30:00,136.02,136.03,135.77,135.89,6374.0,131.3114,131.321,131.07,131.1859,6374.0
2020-04-24 12:40:00,135.88,136.04,135.45,135.49,9676.0,131.1762,131.3307,130.7611,130.7997,9676.0
2020-04-24 12:50:00,135.52,135.53,135.32,135.46,4800.0,130.8287,130.8384,130.6356,130.7708,4800.0
2020-04-24 13:00:00,135.54,136.09,135.46,136.01,48903.0,130.848,131.379,130.7708,131.3017,48903.0
2020-04-24 13:10:00,136.02,136.13,135.94,136.11,17273.0,131.3114,131.4176,131.2342,131.3983,17273.0
2020-04-24 13:20:00,136.14,136.19,135.95,136.19,21599.0,131.4272,131.4755,131.2438,131.4755,21599.0
2020-04-24 13:30:00,136.21,136.28,136.11,136.2,9343.0,131.4948,131.5624,131.3983,131.4852,9343.0
2020-04-24 13:40:00,136.25,136.73,136.25,136.68,9611.0,131.5334,131.9968,131.5334,131.9485,9611.0
2020-04-24 13:50:00,136.71,136.99,136.2,136.99,16913.0,131.9775,132.2478,131.4852,132.2478,16913.0
2020-04-24 14:00:00,137.04,137.2,136.94,137.01,57955.0,132.2961,132.4505,132.1995,132.2671,57955.0
2020-04-24 14:10:00,137.03,137.08,136.75,137.04,29284.0,132.2864,132.3347,132.0161,132.2961,29284.0
2020-04-24 14:20:00,137.01,137.1,136.73,136.78,22382.0,132.2671,132.354,131.9968,132.0451,22382.0
2020-04-24 14:30:00,136.84,137.5,136.84,137.5,12907.0,132.103,132.7402,132.103,132.7402,12907.0
2020-04-24 14:40:00,137.62,137.79,137.39,137.58,23224.0,132.856,133.0201,132.634,132.8174,23224.0
2020-04-24 14:50:00,137.62,137.71,136.99,137.17,38066.0,132.856,132.9429,132.2478,132.4216,38066.0
2020-04-24 15:00:00,137.11,137.83,137.06,137.83,16264.0,132.3637,133.0587,132.3154,133.0587,16264.0
2020-04-24 15:10:00,137.86,138.12,137.7,138.03,17676.0,133.0877,133.3387,132.9332,133.2518,17676.0
2020-04-24 15:20:00,138.06,138.87,138.01,138.8,26409.0,133.2808,134.0627,133.2325,133.9952,26409.0
2020-04-24 15:30:00,138.81,139.64,138.65,139.47,39592.0,134.0048,134.8061,133.8503,134.642,39592.0
2020-04-24 15:40:00,139.47,140.19,139.47,139.95,47426.0,134.642,135.337,134.642,135.1053,47426.0
2020-04-24 15:50:00,140.02,140.14,139.55,139.93,134779.0,135.1729,135.2888,134.7192,135.086,134779.0
2020-04-27 09:30:00,141.55,142.49,141.26,141.42,60175.0,136.65,137.5574,136.37,136.5245,60175.0
2020-04-27 09:40:00,141.31,141.5,139.65,140.06,20088.0,136.4183,136.6017,134.8157,135.2115,20088.0
2020-04-27 09:50:00,140.23,140.47,139.62,140.24,17638.0,135.3757,135.6073,134.7868,135.3853,17638.0
2020-04-27 10:00:00,140.26,140.6,139.41,139.57,36055.0,135.4046,135.7328,134.584,134.7385,36055.0
2020-04-27 10:10:00,139.62,140.7,139.56,140.7,16824.0,134.7868,135.8294,134.7288,135.8294,16824.0
2020-04-27 10:20:00,140.7,140.74,140.02,140.33,13524.0,135.8294,135.868,135.1729,135.4722,13524.0
2020-04-27 10:30:00,140.45,141.19,140.3,141.11,13007.0,135.588,136.3024,135.4432,136.2252,13007.0
2020-04-27 10:40:00,141.14,141.89,141.11,141.49,53449.0,136.2542,136.9782,136.2252,136.592,53449.0
2020-04-27 10:50:00,141.49,141.49,140.78,140.85,11622.0,136.592,136.592,135.9066,135.9742,11622.0
2020-04-27 11:00:00,140.86,140.88,140.01,140.44,16449.0,135.9838,136.0032,135.1633,135.5784,16449.0
2020-04-27 11:10:00,140.37,140.74,140.3,140.7,11571.0,135.5108,135.868,135.4432,135.8294,11571.0
2020-04-27 11:20:00,140.74,141.7,140.66,141.53,20884.0,135.868,136.7948,135.7908,136.6307,20884.0
2020-04-27 11:30:00,141.53,141.96,141.43,141.49,23758.0,136.6307,137.0458,136.5341,136.592,23758.0
2020-04-27 11:40:00,141.53,141.68,141.48,141.57,21617.0,136.6307,136.7755,136.5824,136.6693,21617.0
2020-04-27 11:50:00,141.62,142.03,141.37,142.03,20840.0,136.7175,137.1133,136.4762,137.1133,20840.0
2020-04-27 12:00:00,142.04,142.94,141.79,142.88,29091.0,137.123,137.9918,136.8816,137.9339,29091.0
2020-04-27 12:10:00,142.83,143.28,142.76,143.1,24712.0,137.8856,138.3201,137.8181,138.1463,24712.0
2020-04-27 12:20:00,143.12,143.57,143.01,143.54,30830.0,138.1656,138.6,138.0594,138.5711,30830.0
2020-04-27 12:30:00,143.55,143.56,142.93,143.03,11203.0,138.5807,138.5904,137.9822,138.0787,11203.0
2020-04-27 12:40:00,143.04,143.07,142.35,142.46,11674.0,138.0884,138.1173,137.4223,137.5285,11674.0
2020-04-27 12:50:00,142.48,142.68,142.39,142.62,11557.0,137.5478,137.7408,137.4609,137.6829,11557.0
2020-04-27 13:00:00,142.59,142.67,142.19,142.34,7968.0,137.654,137.7312,137.2678,137.4126,7968.0
2020-04-27 13:10:00,142.36,142.59,142.27,142.47,10728.0,137.4319,137.654,137.345,137.5381,10728.0
2020-04-27 13:20:00,142.49,142.87,142.4,142.78,8884.0,137.5574,137.9243,137.4705,137.8374,8884.0
2020-04-27 13:30:00,142.69,142.74,142.46,142.57,9387.0,137.7505,137.7988,137.5285,137.6346,9387.0
2020-04-27 13:40:00,142.56,142.65,142.44,142.57,8830.0,137.625,137.7119,137.5091,137.6346,8830.0
2020-04-27 13:50:00,142.6,142.88,142.55,142.78,8904.0,137.6636,137.9339,137.6153,137.8374,8904.0
2020-04-27 14:00:00,142.84,143.42,142.84,143.24,8462.0,137.8953,138.4552,137.8953,138.2815,8462.0
2020-04-27 14:10:00,143.29,143.33,142.99,143.18,6857.0,138.3297,138.3683,138.0401,138.2235,6857.0
2020-04-27 14:20:00,143.18,143.19,143.04,143.06,32079.0,138.2235,138.2332,138.0884,138.1077,32079.0
2020-04-27 14:30:00,143.05,143.25,143.04,143.14,12943.0,138.098,138.2911,138.0884,138.1849,12943.0
2020-04-27 14:40:00,143.22,143.47,143.22,143.34,15980.0,138.2621,138.5035,138.2621,138.378,15980.0
2020-04-27 14:50:00,143.36,143.49,142.92,142.92,18528.0,138.3973,138.5228,137.9725,137.9725,18528.0
2020-04-27 15:00:00,142.99,143.11,142.77,142.83,18064.0,138.0401,138.156,137.8277,137.8856,18064.0
2020-04-27 15:10:00,142.9,143.08,142.86,142.97,13206.0,137.9532,138.127,137.9146,138.0208,13206.0
2020-04-27 15:20:00,143.0,143.22,142.91,142.92,20952.0,138.0498,138.2621,137.9629,137.9725,20952.0
2020-04-27 15:30:00,142.96,143.28,142.87,143.18,25034.0,138.0111,138.3201,137.9243,138.2235,25034.0
2020-04-27 15:40:00,143.18,143.94,143.18,143.94,26841.0,138.2235,138.9572,138.2235,138.9572,26841.0
2020-04-27 15:50:00,143.99,144.19,143.13,143.28,107490.0,139.0055,139.1986,138.1753,138.3201,107490.0
2020-04-28 09:30:00,145.0,145.41,142.86,143.48,31212.0,139.9805,140.3763,137.9146,138.5131,31212.0
2020-04-28 09:40:00,143.67,143.98,143.32,143.97,5589.0,138.6966,138.9958,138.3587,138.9862,5589.0
2020-04-28 09:50:00,143.87,144.79,143.11,143.37,13897.0,138.8896,139.7778,138.156,138.407,13897.0
2020-04-28 10:00:00,143.19,143.86,142.75,143.38,25498.0,138.2332,138.88,137.8084,138.4166,25498.0
2020-04-28 10:10:00,143.38,144.19,143.36,143.43,21081.0,138.4166,139.1986,138.3973,138.4649,21081.0
2020-04-28 10:20:00,143.22,143.43,142.96,143.13,19052.0,138.2621,138.4649,138.0111,138.1753,19052.0
2020-04-28 10:30:00,143.15,143.31,142.93,143.01,24782.0,138.1946,138.349,137.9822,138.0594,24782.0
2020-04-28 10:40:00,143.02,143.02,142.29,142.56,15014.0,138.0691,138.0691,137.3643,137.625,15014.0
2020-04-28 10:50:00,142.56,142.56,141.27,141.37,27793.0,137.625,137.625,136.3797,136.4762,27793.0
2020-04-28 11:00:00,141.43,141.99,141.34,141.71,11412.0,136.5341,137.0747,136.4472,136.8044,11412.0
2020-04-28 11:10:00,141.7,141.78,139.97,140.09,26984.0,136.7948,136.872,135.1247,135.2405,26984.0
2020-04-28 11:20:00,140.09,140.87,139.94,140.67,10937.0,135.2405,135.9935,135.0957,135.8004,10937.0
2020-04-28 11:30:00,140.71,141.18,140.7,141.09,12279.0,135.839,136.2928,135.8294,136.2059,12279.0
2020-04-28 11:40:00,141.02,141.21,140.48,140.51,22582.0,136.1383,136.3217,135.617,135.646,22582.0
2020-04-28 11:50:00,140.6,140.94,140.18,140.94,9188.0,135.7328,136.0611,135.3274,136.0611,9188.0
2020-04-28 12:00:00,140.93,141.27,140.53,140.83,22230.0,136.0514,136.3797,135.6653,135.9549,22230.0
2020-04-28 12:10:00,140.85,141.18,140.27,140.55,14218.0,135.9742,136.2928,135.4143,135.6846,14218.0
2020-04-28 12:20:00,140.59,140.98,140.49,140.81,19091.0,135.7232,136.0997,135.6267,135.9356,19091.0
2020-04-28 12:30:00,140.79,141.23,140.76,140.99,18075.0,135.9163,136.341,135.8873,136.1093,18075.0
2020-04-28 12:40:00,141.0,141.14,140.14,140.41,23148.0,136.119,136.2542,135.2888,135.5494,23148.0
2020-04-28 12:50:00,140.41,140.64,140.22,140.63,20498.0,135.5494,135.7715,135.366,135.7618,20498.0
2020-04-28 13:00:00,140.65,141.1,140.63,141.01,19554.0,135.7811,136.2155,135.7618,136.1287,19554.0
2020-04-28 13:10:00,141.02,141.1,140.83,140.83,20765.0,136.1383,136.2155,135.9549,135.9549,20765.0
2020-04-28 13:20:00,140.8,140.87,140.64,140.7,11534.0,135.9259,135.9935,135.7715,135.8294,11534.0
2020-04-28 13:30:00,140.65,141.28,140.63,141.08,12336.0,135.7811,136.3893,135.7618,136.1962,12336.0
2020-04-28 13:40:00,141.13,141.53,140.96,141.0,23268.0,136.2445,136.6307,136.0804,136.119,23268.0
2020-04-28 13:50:00,141.05,141.15,140.96,141.02,31728.0,136.1673,136.2638,136.0804,136.1383,31728.0
2020-04-28 14:00:00,140.99,141.38,140.96,141.37,16988.0,136.1093,136.4858,136.0804,136.4762,16988.0
2020-04-28 14:10:00,141.43,141.77,141.43,141.59,18604.0,136.5341,136.8623,136.5341,136.6886,18604.0
2020-04-28 14:20:00,141.57,141.75,141.38,141.46,6862.0,136.6693,136.843,136.4858,136.5631,6862.0
2020-04-28 14:30:00,141.56,141.64,141.39,141.4,6892.0,136.6596,136.7368,136.4955,136.5052,6892.0
2020-04-28 14:40:00,141.45,141.74,141.45,141.7,8707.0,136.5534,136.8334,136.5534,136.7948,8707.0
2020-04-28 14:50:00,141.67,141.81,141.15,141.22,12172.0,136.7658,136.901,136.2638,136.3314,12172.0
2020-04-28 15:00:00,141.22,141.41,141.06,141.1,22036.0,136.3314,136.5148,136.1769,136.2155,22036.0
2020-04-28 15:10:00,141.08,141.32,141.02,141.17,12111.0,136.1962,136.4279,136.1383,136.2831,12111.0
2020-04-28 15:20:00,141.22,141.73,140.7,140.99,21050.0,136.3314,136.8237,135.8294,136.1093,21050.0
2020-04-28 15:30:00,140.89,141.17,140.82,141.09,21710.0,136.0128,136.2831,135.9452,136.2059,21710.0
2020-04-28 15:40:00,141.11,141.28,140.69,140.71,25164.0,136.2252,136.3893,135.8197,135.839,25164.0
2020-04-28 15:50:00,140.71,140.76,140.03,140.42,97055.0,135.839,135.8873,135.1826,135.5591,97055.0
2020-04-29 09:30:00,142.0,142.0,139.28,139.28,17609.0,137.0844,137.0844,134.4585,134.4585,17609.0
2020-04-29 09:40:00,139.9,140.83,139.58,140.62,5182.0,135.0571,135.9549,134.7482,135.7522,5182.0
2020-04-29 09:50:00,140.38,141.12,139.64,139.86,21284.0,135.5205,136.2348,134.8061,135.0185,21284.0
2020-04-29 10:00:00,139.95,140.78,139.76,139.91,15338.0,135.1053,135.9066,134.9219,135.0667,15338.0
2020-04-29 10:10:00,140.15,140.57,139.79,140.5,8536.0,135.2984,135.7039,134.9509,135.6363,8536.0
2020-04-29 10:20:00,140.32,140.52,140.05,140.34,9044.0,135.4625,135.6556,135.2019,135.4818,9044.0
2020-04-29 10:30:00,140.5,140.52,139.76,139.99,26651.0,135.6363,135.6556,134.9219,135.144,26651.0
2020-04-29 10:40:00,139.98,140.21,139.92,140.12,6971.0,135.1343,135.3563,135.0764,135.2695,6971.0
2020-04-29 10:50:00,140.21,140.77,140.17,140.57,20398.0,135.3563,135.897,135.3177,135.7039,20398.0
2020-04-29 11:00:00,140.56,141.37,140.32,141.37,26498.0,135.6942,136.4762,135.4625,136.4762,26498.0
2020-04-29 11:10:00,141.29,142.15,141.21,141.4,23207.0,136.399,137.2292,136.3217,136.5052,23207.0
2020-04-29 11:20:00,141.39,141.5,141.21,141.29,7004.0,136.4955,136.6017,136.3217,136.399,7004.0
2020-04-29 11:30:00,141.29,141.93,141.26,141.88,4903.0,136.399,137.0168,136.37,136.9685,4903.0
2020-04-29 11:40:00,141.83,141.88,141.17,141.38,14433.0,136.9203,136.9685,136.2831,136.4858,14433.0
2020-04-29 11:50:00,141.44,141.77,141.43,141.65,10706.0,136.5438,136.8623,136.5341,136.7465,10706.0
2020-04-29 12:00:00,141.69,142.15,141.63,142.01,13668.0,136.7851,137.2292,136.7272,137.094,13668.0
2020-04-29 12:10:00,142.03,142.04,141.66,141.74,8389.0,137.1133,137.123,136.7561,136.8334,8389.0
2020-04-29 12:20:00,141.74,141.91,141.65,141.68,7768.0,136.8334,136.9975,136.7465,136.7755,7768.0
2020-04-29 12:30:00,141.75,142.0,141.65,141.9,8418.0,136.843,137.0844,136.7465,136.9878,8418.0
2020-04-29 12:40:00,141.94,142.01,141.89,142.0,6315.0,137.0265,137.094,136.9782,137.0844,6315.0
2020-04-29 12:50:00,142.0,142.25,141.99,142.14,7700.0,137.0844,137.3257,137.0747,137.2195,7700.0
2020-04-29 13:00:00,142.07,142.41,142.04,142.41,18437.0,137.152,137.4802,137.123,137.4802,18437.0
2020-04-29 13:10:00,142.41,142.49,141.8,141.96,18859.0,137.4802,137.5574,136.8913,137.0458,18859.0
2020-04-29 13:20:00,142.01,142.03,141.7,141.72,14600.0,137.094,137.1133,136.7948,136.8141,14600.0
2020-04-29 13:30:00,141.53,141.65,141.29,141.31,6325.0,136.6307,136.7465,136.399,136.4183,6325.0
2020-04-29 13:40:00,141.28,141.68,141.28,141.67,10561.0,136.3893,136.7755,136.3893,136.7658,10561.0
2020-04-29 13:50:00,141.65,141.68,141.6,141.6,4677.0,136.7465,136.7755,136.6982,136.6982,4677.0
2020-04-29 14:00:00,141.72,141.75,140.85,141.0,18739.0,136.8141,136.843,135.9742,136.119,18739.0
2020-04-29 14:10:00,141.06,141.44,140.89,141.27,11632.0,136.1769,136.5438,136.0128,136.3797,11632.0
2020-04-29 14:20:00,141.34,141.66,141.28,141.31,11630.0,136.4472,136.7561,136.3893,136.4183,11630.0
2020-04-29 14:30:00,141.33,141.68,141.06,141.63,15360.0,136.4376,136.7755,136.1769,136.7272,15360.0
2020-04-29 14:40:00,141.65,141.77,141.56,141.62,12647.0,136.7465,136.8623,136.6596,136.7175,12647.0
2020-04-29 14:50:00,141.58,141.76,141.22,141.43,15099.0,136.6789,136.8527,136.3314,136.5341,15099.0
2020-04-29 15:00:00,141.42,141.47,141.12,141.18,18955.0,136.5245,136.5727,136.2348,136.2928,18955.0
2020-04-29 15:10:00,141.15,141.19,140.82,140.99,54163.0,136.2638,136.3024,135.9452,136.1093,54163.0
2020-04-29 15:20:00,141.0,141.24,140.77,140.86,34944.0,136.119,136.3507,135.897,135.9838,34944.0
2020-04-29 15:30:00,140.83,140.9,140.39,140.73,60068.0,135.9549,136.0225,135.5301,135.8583,60068.0
2020-04-29 15:40:00,140.64,140.85,140.4,140.8,130882.0,135.7715,135.9742,135.5398,135.9259,130882.0
2020-04-29 15:50:00,140.78,140.85,140.22,140.31,152573.0,135.9066,135.9742,135.366,135.4529,152573.0
2020-04-30 09:30:00,139.51,139.51,138.05,139.0,16873.0,134.6806,134.6806,133.2711,134.1882,16873.0
2020-04-30 09:40:00,139.2,139.4,138.16,138.19,7119.0,134.3813,134.5744,133.3773,133.4063,7119.0
2020-04-30 09:50:00,138.41,139.21,138.4,139.03,7904.0,133.6187,134.391,133.609,134.2172,7904.0
2020-04-30 10:00:00,139.27,139.61,138.63,139.18,9993.0,134.4489,134.7771,133.831,134.362,9993.0
2020-04-30 10:10:00,139.25,139.34,138.16,138.45,13612.0,134.4296,134.5165,133.3773,133.6573,13612.0
2020-04-30 10:20:00,138.43,139.35,138.43,139.33,6915.0,133.638,134.5261,133.638,134.5068,6915.0
2020-04-30 10:30:00,139.53,140.12,139.53,140.04,16462.0,134.6999,135.2695,134.6999,135.1922,16462.0
2020-04-30 10:40:00,139.99,140.09,139.25,139.69,12421.0,135.144,135.2405,134.4296,134.8543,12421.0
2020-04-30 10:50:00,139.59,140.09,139.59,140.0,14840.0,134.7578,135.2405,134.7578,135.1536,14840.0
2020-04-30 11:00:00,140.13,141.03,140.12,140.91,11658.0,135.2791,136.148,135.2695,136.0321,11658.0
2020-04-30 11:10:00,140.91,141.35,140.88,141.08,11122.0,136.0321,136.4569,136.0032,136.1962,11122.0
2020-04-30 11:20:00,141.14,141.42,140.83,141.07,13753.0,136.2542,136.5245,135.9549,136.1866,13753.0
2020-04-30 11:30:00,141.06,141.9,141.06,141.8,14134.0,136.1769,136.9878,136.1769,136.8913,14134.0
2020-04-30 11:40:00,141.85,142.23,141.62,141.62,16109.0,136.9396,137.3064,136.7175,136.7175,16109.0
2020-04-30 11:50:00,141.62,141.67,140.93,140.93,16320.0,136.7175,136.7658,136.0514,136.0514,16320.0
2020-04-30 12:00:00,141.0,141.17,140.4,141.1,8519.0,136.119,136.2831,135.5398,136.2155,8519.0
2020-04-30 12:10:00,141.06,141.38,140.99,141.03,12194.0,136.1769,136.4858,136.1093,136.148,12194.0
2020-04-30 12:20:00,141.07,141.1,140.84,140.95,8630.0,136.1866,136.2155,135.9645,136.0707,8630.0
2020-04-30 12:30:00,141.02,141.02,140.55,140.78,7507.0,136.1383,136.1383,135.6846,135.9066,7507.0
2020-04-30 12:40:00,140.82,141.27,140.71,141.14,17932.0,135.9452,136.3797,135.839,136.2542,17932.0
2020-04-30 12:50:00,141.08,142.0,141.0,141.86,12840.0,136.1962,137.0844,136.119,136.9492,12840.0
2020-04-30 13:00:00,141.83,142.12,141.57,142.02,16660.0,136.9203,137.2002,136.6693,137.1037,16660.0
2020-04-30 13:10:00,142.04,142.42,141.9,142.28,10254.0,137.123,137.4898,136.9878,137.3547,10254.0
2020-04-30 13:20:00,142.3,142.45,142.01,142.08,11191.0,137.374,137.5188,137.094,137.1616,11191.0
2020-04-30 13:30:00,142.09,142.37,141.89,142.07,17466.0,137.1713,137.4416,136.9782,137.152,17466.0
2020-04-30 13:40:00,142.01,142.04,141.64,141.64,14000.0,137.094,137.123,136.7368,136.7368,14000.0
2020-04-30 13:50:00,141.62,141.93,141.53,141.91,14479.0,136.7175,137.0168,136.6307,136.9975,14479.0
2020-04-30 14:00:00,141.96,142.1,141.68,141.72,17818.0,137.0458,137.1809,136.7755,136.8141,17818.0
2020-04-30 14:10:00,141.75,141.89,141.65,141.69,12621.0,136.843,136.9782,136.7465,136.7851,12621.0
2020-04-30 14:20:00,141.74,142.14,141.67,142.04,12345.0,136.8334,137.2195,136.7658,137.123,12345.0
2020-04-30 14:30:00,142.07,142.3,141.74,141.84,10692.0,137.152,137.374,136.8334,136.9299,10692.0
2020-04-30 14:40:00,141.81,141.82,141.44,141.6,15438.0,136.901,136.9106,136.5438,136.6982,15438.0
2020-04-30 14:50:00,141.61,141.65,141.35,141.6,16766.0,136.7079,136.7465,136.4569,136.6982,16766.0
2020-04-30 15:00:00,141.67,141.68,141.3,141.44,15426.0,136.7658,136.7755,136.4086,136.5438,15426.0
2020-04-30 15:10:00,141.4,142.03,141.4,141.86,16239.0,136.5052,137.1133,136.5052,136.9492,16239.0
2020-04-30 15:20:00,141.85,142.23,141.76,141.85,16238.0,136.9396,137.3064,136.8527,136.9396,16238.0
2020-04-30 15:30:00,141.84,142.06,141.35,141.44,26421.0,136.9299,137.1423,136.4569,136.5438,26421.0
2020-04-30 15:40:00,141.41,141.42,140.29,140.29,42536.0,136.5148,136.5245,135.4336,135.4336,42536.0
2020-04-30 15:50:00,140.8,141.86,140.47,141.15,172661.0,135.9259,136.9492,135.6073,136.2638,172661.0
2020-05-01 09:30:00,139.13,139.13,135.67,135.67,23586.0,134.3137,134.3137,130.9735,130.9735,23586.0
2020-05-01 09:40:00,136.21,136.45,135.73,136.0,10658.0,131.4948,131.7265,131.0314,131.2921,10658.0
2020-05-01 09:50:00,135.91,136.44,135.5,135.52,18003.0,131.2052,131.7169,130.8094,130.8287,18003.0
2020-05-01 10:00:00,135.97,136.5,135.28,135.84,32162.0,131.2631,131.7748,130.597,131.1376,32162.0
2020-05-01 10:10:00,135.69,135.7,134.93,135.22,26139.0,130.9928,131.0025,130.2591,130.5391,26139.0
2020-05-01 10:20:00,135.2,135.31,134.61,135.2,21964.0,130.5198,130.626,129.9502,130.5198,21964.0
2020-05-01 10:30:00,135.34,135.62,135.04,135.28,15233.0,130.6549,130.9252,130.3653,130.597,15233.0
2020-05-01 10:40:00,135.21,135.22,134.61,134.79,13092.0,130.5294,130.5391,129.9502,130.124,13092.0
2020-05-01 10:50:00,134.77,134.96,134.54,134.8,10232.0,130.1047,130.2881,129.8826,130.1336,10232.0
2020-05-01 11:00:00,134.77,134.82,134.53,134.68,11265.0,130.1047,130.1529,129.873,130.0178,11265.0
2020-05-01 11:10:00,134.66,134.66,133.85,133.85,8195.0,129.9985,129.9985,129.2165,129.2165,8195.0
2020-05-01 11:20:00,133.89,134.16,133.67,133.91,8869.0,129.2551,129.5158,129.0427,129.2744,8869.0
2020-05-01 11:30:00,133.94,134.09,133.8,133.84,10456.0,129.3034,129.4482,129.1682,129.2069,10456.0
2020-05-01 11:40:00,133.76,133.85,133.26,133.35,9206.0,129.1296,129.2165,128.6469,128.7338,9206.0
2020-05-01 11:50:00,133.38,133.69,133.29,133.69,13267.0,128.7628,129.062,128.6759,129.062,13267.0
2020-05-01 12:00:00,133.65,133.69,133.36,133.56,13582.0,129.0234,129.062,128.7435,128.9365,13582.0
2020-05-01 12:10:00,133.61,133.96,133.57,133.7,8068.0,128.9848,129.3227,128.9462,129.0717,8068.0
2020-05-01 12:20:00,133.73,133.86,133.67,133.71,5054.0,129.1007,129.2262,129.0427,129.0814,5054.0
2020-05-01 12:30:00,133.68,133.68,133.35,133.42,5526.0,129.0524,129.0524,128.7338,128.8014,5526.0
2020-05-01 12:40:00,133.36,133.38,132.98,133.18,8354.0,128.7435,128.7628,128.3766,128.5697,8354.0
2020-05-01 12:50:00,133.24,133.36,133.19,133.29,5473.0,128.6276,128.7435,128.5794,128.6759,5473.0
2020-05-01 13:00:00,133.35,133.66,133.35,133.55,10967.0,128.7338,129.0331,128.7338,128.9269,10967.0
2020-05-01 13:10:00,133.6,133.78,133.33,133.4,11592.0,128.9752,129.1489,128.7145,128.7821,11592.0
2020-05-01 13:20:00,133.41,133.52,133.0,133.52,14913.0,128.7917,128.8979,128.3959,128.8979,14913.0
2020-05-01 13:30:00,133.49,133.81,133.45,133.5,12848.0,128.869,129.1779,128.8304,128.8786,12848.0
2020-05-01 13:40:00,133.46,133.84,133.41,133.45,9458.0,128.84,129.2069,128.7917,128.8304,9458.0
2020-05-01 13:50:00,133.49,133.6,133.34,133.38,8165.0,128.869,128.9752,128.7242,128.7628,8165.0
2020-05-01 14:00:00,133.48,133.73,133.27,133.45,8103.0,128.8593,129.1007,128.6566,128.8304,8103.0
2020-05-01 14:10:00,133.41,133.59,133.32,133.59,9440.0,128.7917,128.9655,128.7049,128.9655,9440.0
2020-05-01 14:20:00,133.6,133.97,133.59,133.68,8631.0,128.9752,129.3324,128.9655,129.0524,8631.0
2020-05-01 14:30:00,133.54,133.59,133.4,133.59,9793.0,128.9172,128.9655,128.7821,128.9655,9793.0
2020-05-01 14:40:00,133.53,133.72,133.26,133.28,13434.0,128.9076,129.091,128.6469,128.6662,13434.0
2020-05-01 14:50:00,133.24,134.02,133.19,133.9,25740.0,128.6276,129.3806,128.5794,129.2648,25740.0
2020-05-01 15:00:00,133.88,133.99,133.77,133.85,17236.0,129.2455,129.3517,129.1393,129.2165,17236.0
2020-05-01 15:10:00,133.82,134.59,133.79,134.39,16763.0,129.1875,129.9309,129.1586,129.7378,16763.0
2020-05-01 15:20:00,134.42,134.42,134.19,134.3,21894.0,129.7668,129.7668,129.5447,129.6509,21894.0
2020-05-01 15:30:00,134.31,134.44,134.06,134.4,36019.0,129.6606,129.7861,129.4192,129.7475,36019.0
2020-05-01 15:40:00,134.41,135.02,134.08,134.6,70578.0,129.7571,130.346,129.4385,129.9405,70578.0
2020-05-01 15:50:00,134.51,134.79,133.63,134.69,112597.0,129.8537,130.124,129.0041,130.0274,112597.0
2020-05-04 09:30:00,134.0,134.7,133.49,133.66,19877.0,129.3613,130.0371,128.869,129.0331,19877.0
2020-05-04 09:40:00,133.81,133.82,132.9,132.9,7647.0,129.1779,129.1875,128.2994,128.2994,7647.0
2020-05-04 09:50:00,132.91,134.24,132.81,134.24,12327.0,128.309,129.593,128.2125,129.593,12327.0
2020-05-04 10:00:00,134.4,134.4,133.79,133.97,11970.0,129.7475,129.7475,129.1586,129.3324,11970.0
2020-05-04 10:10:00,133.99,134.69,133.9,134.59,14603.0,129.3517,130.0274,129.2648,129.9309,14603.0
2020-05-04 10:20:00,134.51,134.52,133.8,134.32,14478.0,129.8537,129.8633,129.1682,129.6702,14478.0
2020-05-04 10:30:00,134.24,134.4,133.86,134.4,12050.0,129.593,129.7475,129.2262,129.7475,12050.0
2020-05-04 10:40:00,134.23,134.83,134.14,134.67,14130.0,129.5834,130.1626,129.4965,130.0081,14130.0
2020-05-04 10:50:00,134.61,134.75,134.36,134.58,16855.0,129.9502,130.0854,129.7089,129.9212,16855.0
2020-05-04 11:00:00,134.47,135.2,134.47,135.08,15099.0,129.815,130.5198,129.815,130.4039,15099.0
2020-05-04 11:10:00,135.12,135.46,135.02,135.19,9221.0,130.4425,130.7708,130.346,130.5101,9221.0
2020-05-04 11:20:00,135.25,135.56,134.83,134.9,12951.0,130.568,130.8673,130.1626,130.2302,12951.0
2020-05-04 11:30:00,134.93,135.85,134.83,135.78,11115.0,130.2591,131.1473,130.1626,131.0797,11115.0
2020-05-04 11:40:00,135.78,136.08,135.4,135.52,10759.0,131.0797,131.3693,130.7129,130.8287,10759.0
2020-05-04 11:50:00,135.54,135.7,135.22,135.22,8526.0,130.848,131.0025,130.5391,130.5391,8526.0
2020-05-04 12:00:00,135.22,135.22,135.04,135.16,11141.0,130.5391,130.5391,130.3653,130.4812,11141.0
2020-05-04 12:10:00,135.22,135.37,134.86,134.93,10853.0,130.5391,130.6839,130.1915,130.2591,10853.0
2020-05-04 12:20:00,134.87,135.02,134.84,134.84,9251.0,130.2012,130.346,130.1722,130.1722,9251.0
2020-05-04 12:30:00,134.8,134.87,134.16,134.29,15518.0,130.1336,130.2012,129.5158,129.6413,15518.0
2020-05-04 12:40:00,134.22,134.23,134.02,134.07,8383.0,129.5737,129.5834,129.3806,129.4289,8383.0
2020-05-04 12:50:00,134.11,134.11,133.78,133.85,6330.0,129.4675,129.4675,129.1489,129.2165,6330.0
2020-05-04 13:00:00,133.87,134.19,133.87,134.03,10327.0,129.2358,129.5447,129.2358,129.3903,10327.0
2020-05-04 13:10:00,133.98,133.98,133.22,133.43,15346.0,129.342,129.342,128.6083,128.811,15346.0
2020-05-04 13:20:00,133.34,134.34,133.34,134.33,10438.0,128.7242,129.6895,128.7242,129.6799,10438.0
2020-05-04 13:30:00,134.36,134.36,134.01,134.06,13241.0,129.7089,129.7089,129.371,129.4192,13241.0
2020-05-04 13:40:00,134.05,134.37,134.05,134.32,7845.0,129.4096,129.7185,129.4096,129.6702,7845.0
2020-05-04 13:50:00,134.26,134.56,134.24,134.56,8914.0,129.6123,129.9019,129.593,129.9019,8914.0
2020-05-04 14:00:00,134.58,134.93,134.54,134.71,10802.0,129.9212,130.2591,129.8826,130.0467,10802.0
2020-05-04 14:10:00,134.72,134.98,134.63,134.75,10202.0,130.0564,130.3074,129.9695,130.0854,10202.0
2020-05-04 14:20:00,134.61,134.92,134.59,134.71,11127.0,129.9502,130.2495,129.9309,130.0467,11127.0
2020-05-04 14:30:00,134.66,134.78,134.28,134.31,14976.0,129.9985,130.1143,129.6316,129.6606,14976.0
2020-05-04 14:40:00,134.29,134.8,134.22,134.72,11657.0,129.6413,130.1336,129.5737,130.0564,11657.0
2020-05-04 14:50:00,134.72,134.89,134.17,134.6,17391.0,130.0564,130.2205,129.5254,129.9405,17391.0
2020-05-04 15:00:00,134.59,134.91,134.54,134.91,9316.0,129.9309,130.2398,129.8826,130.2398,9316.0
2020-05-04 15:10:00,134.93,135.3,134.92,135.3,12592.0,130.2591,130.6163,130.2495,130.6163,12592.0
2020-05-04 15:20:00,135.27,135.6,135.27,135.56,12878.0,130.5874,130.9059,130.5874,130.8673,12878.0
2020-05-04 15:30:00,135.55,136.18,135.53,135.84,20527.0,130.8577,131.4659,130.8384,131.1376,20527.0
2020-05-04 15:40:00,135.8,136.23,135.8,136.23,31545.0,131.099,131.5141,131.099,131.5141,31545.0
2020-05-04 15:50:00,136.13,136.19,135.28,135.69,105823.0,131.4176,131.4755,130.597,130.9928,105823.0
2020-05-05 09:30:00,137.48,137.48,135.98,136.98,45039.0,132.7208,132.7208,131.2728,132.2382,45039.0
2020-05-05 09:40:00,137.06,137.78,137.06,137.47,8486.0,132.3154,133.0105,132.3154,132.7112,8486.0
2020-05-05 09:50:00,137.45,137.45,135.81,135.97,15077.0,132.6919,132.6919,131.1087,131.2631,15077.0
2020-05-05 10:00:00,135.86,136.52,135.66,136.34,19644.0,131.1569,131.7941,130.9639,131.6203,19644.0
2020-05-05 10:10:00,136.4,136.55,135.66,136.02,6448.0,131.6782,131.823,130.9639,131.3114,6448.0
2020-05-05 10:20:00,136.29,136.38,135.5,135.66,10128.0,131.572,131.6589,130.8094,130.9639,10128.0
2020-05-05 10:30:00,135.51,136.12,135.37,136.11,8151.0,130.819,131.4079,130.6839,131.3983,8151.0
2020-05-05 10:40:00,136.11,136.67,136.1,136.58,10641.0,131.3983,131.9389,131.3886,131.852,10641.0
2020-05-05 10:50:00,136.51,136.89,136.5,136.81,3594.0,131.7844,132.1513,131.7748,132.074,3594.0
2020-05-05 11:00:00,136.89,137.19,136.78,136.87,8775.0,132.1513,132.4409,132.0451,132.132,8775.0
2020-05-05 11:10:00,136.86,137.32,136.67,137.21,12338.0,132.1223,132.5664,131.9389,132.4602,12338.0
2020-05-05 11:20:00,137.25,137.7,137.16,137.69,7864.0,132.4988,132.9332,132.4119,132.9236,7864.0
2020-05-05 11:30:00,137.77,137.77,137.47,137.67,6126.0,133.0008,133.0008,132.7112,132.9043,6126.0
2020-05-05 11:40:00,137.68,138.04,137.67,137.77,5492.0,132.9139,133.2615,132.9043,133.0008,5492.0
2020-05-05 11:50:00,137.75,138.22,137.69,138.18,7288.0,132.9815,133.4352,132.9236,133.3966,7288.0
2020-05-05 12:00:00,138.16,138.16,137.55,137.83,15761.0,133.3773,133.3773,132.7884,133.0587,15761.0
2020-05-05 12:10:00,137.88,137.93,137.65,137.82,16708.0,133.107,133.1553,132.885,133.0491,16708.0
2020-05-05 12:20:00,137.78,137.98,137.77,137.82,7798.0,133.0105,133.2035,133.0008,133.0491,7798.0
2020-05-05 12:30:00,137.79,137.94,137.43,137.62,23083.0,133.0201,133.1649,132.6726,132.856,23083.0
2020-05-05 12:40:00,137.61,137.61,137.37,137.56,7767.0,132.8463,132.8463,132.6147,132.7981,7767.0
2020-05-05 12:50:00,137.61,137.61,137.32,137.43,6215.0,132.8463,132.8463,132.5664,132.6726,6215.0
2020-05-05 13:00:00,137.33,137.6,137.32,137.44,11653.0,132.576,132.8367,132.5664,132.6822,11653.0
2020-05-05 13:10:00,137.43,137.72,137.39,137.51,11746.0,132.6726,132.9525,132.634,132.7498,11746.0
2020-05-05 13:20:00,137.38,137.78,137.36,137.73,18388.0,132.6243,133.0105,132.605,132.9622,18388.0
2020-05-05 13:30:00,137.79,138.07,137.66,138.06,10150.0,133.0201,133.2904,132.8946,133.2808,10150.0
2020-05-05 13:40:00,138.08,138.17,137.92,137.96,8506.0,133.3001,133.387,133.1456,133.1842,8506.0
2020-05-05 13:50:00,137.96,138.05,137.65,137.65,9272.0,133.1842,133.2711,132.885,132.885,9272.0
2020-05-05 14:00:00,137.66,137.79,137.47,137.58,13361.0,132.8946,133.0201,132.7112,132.8174,13361.0
2020-05-05 14:10:00,137.58,137.75,137.53,137.71,13732.0,132.8174,132.9815,132.7691,132.9429,13732.0
2020-05-05 14:20:00,137.73,137.84,137.62,137.64,11036.0,132.9622,133.0684,132.856,132.8753,11036.0
2020-05-05 14:30:00,137.62,137.64,136.86,137.05,24876.0,132.856,132.8753,132.1223,132.3057,24876.0
2020-05-05 14:40:00,136.98,136.98,136.57,136.66,19966.0,132.2382,132.2382,131.8424,131.9292,19966.0
2020-05-05 14:50:00,136.63,136.83,136.52,136.77,25833.0,131.9003,132.0934,131.7941,132.0354,25833.0
2020-05-05 15:00:00,136.79,136.81,136.47,136.48,23753.0,132.0547,132.074,131.7458,131.7555,23753.0
2020-05-05 15:10:00,136.5,136.55,135.43,135.62,43087.0,131.7748,131.823,130.7418,130.9252,43087.0
2020-05-05 15:20:00,135.66,135.66,134.85,134.87,57820.0,130.9639,130.9639,130.1819,130.2012,57820.0
2020-05-05 15:30:00,134.87,135.19,133.6,133.84,85573.0,130.2012,130.5101,128.9752,129.2069,85573.0
2020-05-05 15:40:00,133.86,133.89,133.48,133.83,87939.0,129.2262,129.2551,128.8593,129.1972,87939.0
2020-05-05 15:50:00,133.74,134.02,132.94,133.57,304453.0,129.1103,129.3806,128.338,128.9462,304453.0
2020-05-06 09:30:00,134.51,135.16,133.91,133.91,17676.0,129.8537,130.4812,129.2744,129.2744,17676.0
2020-05-06 09:40:00,133.91,133.91,133.04,133.69,10783.0,129.2744,129.2744,128.4345,129.062,10783.0
2020-05-06 09:50:00,133.63,134.36,133.62,133.96,17239.0,129.0041,129.7089,128.9945,129.3227,17239.0
2020-05-06 10:00:00,134.12,134.26,132.8,132.89,15763.0,129.4772,129.6123,128.2029,128.2897,15763.0
2020-05-06 10:10:00,132.89,133.45,132.71,133.29,10386.0,128.2897,128.8304,128.116,128.6759,10386.0
2020-05-06 10:20:00,133.28,134.12,133.25,133.73,13792.0,128.6662,129.4772,128.6373,129.1007,13792.0
2020-05-06 10:30:00,133.88,133.89,133.48,133.59,16073.0,129.2455,129.2551,128.8593,128.9655,16073.0
2020-05-06 10:40:00,133.58,134.59,133.51,134.42,12468.0,128.9559,129.9309,128.8883,129.7668,12468.0
2020-05-06 10:50:00,134.36,134.46,134.08,134.46,9093.0,129.7089,129.8054,129.4385,129.8054,9093.0
2020-05-06 11:00:00,134.46,134.62,134.06,134.26,6902.0,129.8054,129.9599,129.4192,129.6123,6902.0
2020-05-06 11:10:00,134.3,134.41,133.72,133.72,10574.0,129.6509,129.7571,129.091,129.091,10574.0
2020-05-06 11:20:00,133.71,134.23,133.65,134.12,12623.0,129.0814,129.5834,129.0234,129.4772,12623.0
2020-05-06 11:30:00,134.11,134.85,134.04,134.81,8902.0,129.4675,130.1819,129.3999,130.1433,8902.0
2020-05-06 11:40:00,134.84,135.15,134.68,134.69,10701.0,130.1722,130.4715,130.0178,130.0274,10701.0
2020-05-06 11:50:00,134.66,134.77,134.45,134.59,11025.0,129.9985,130.1047,129.7957,129.9309,11025.0
2020-05-06 12:00:00,134.56,134.66,134.3,134.46,20907.0,129.9019,129.9985,129.6509,129.8054,20907.0
2020-05-06 12:10:00,134.46,134.53,134.25,134.5,4852.0,129.8054,129.873,129.6027,129.844,4852.0
2020-05-06 12:20:00,134.47,134.47,133.91,133.95,7826.0,129.815,129.815,129.2744,129.313,7826.0
2020-05-06 12:30:00,133.91,134.05,133.78,133.94,6251.0,129.2744,129.4096,129.1489,129.3034,6251.0
2020-05-06 12:40:00,133.94,134.15,133.64,133.99,15300.0,129.3034,129.5061,129.0138,129.3517,15300.0
2020-05-06 12:50:00,133.96,133.99,133.56,133.56,11970.0,129.3227,129.3517,128.9365,128.9365,11970.0
2020-05-06 13:00:00,133.59,133.61,133.22,133.36,10736.0,128.9655,128.9848,128.6083,128.7435,10736.0
2020-05-06 13:10:00,133.39,133.55,133.32,133.47,10530.0,128.7724,128.9269,128.7049,128.8497,10530.0
2020-05-06 13:20:00,133.54,133.61,133.2,133.54,17987.0,128.9172,128.9848,128.589,128.9172,17987.0
2020-05-06 13:30:00,133.6,133.67,133.29,133.41,16050.0,128.9752,129.0427,128.6759,128.7917,16050.0
2020-05-06 13:40:00,133.4,134.02,133.4,133.86,8481.0,128.7821,129.3806,128.7821,129.2262,8481.0
2020-05-06 13:50:00,133.84,134.06,133.75,133.92,7815.0,129.2069,129.4192,129.12,129.2841,7815.0
2020-05-06 14:00:00,133.89,133.89,133.24,133.27,11501.0,129.2551,129.2551,128.6276,128.6566,11501.0
2020-05-06 14:10:00,133.4,133.4,132.85,132.92,7872.0,128.7821,128.7821,128.2511,128.3187,7872.0
2020-05-06 14:20:00,132.95,133.19,132.81,132.9,8475.0,128.3477,128.5794,128.2125,128.2994,8475.0
2020-05-06 14:30:00,132.78,133.38,132.73,133.19,12797.0,128.1835,128.7628,128.1353,128.5794,12797.0
2020-05-06 14:40:00,133.31,133.54,133.27,133.42,11335.0,128.6952,128.9172,128.6566,128.8014,11335.0
2020-05-06 14:50:00,133.47,133.5,133.08,133.12,15223.0,128.8497,128.8786,128.4732,128.5118,15223.0
2020-05-06 15:00:00,133.18,133.26,133.0,133.14,11453.0,128.5697,128.6469,128.3959,128.5311,11453.0
2020-05-06 15:10:00,133.1,133.12,132.83,132.93,13114.0,128.4925,128.5118,128.2318,128.3284,13114.0
2020-05-06 15:20:00,132.94,133.09,132.8,132.88,14197.0,128.338,128.4828,128.2029,128.2801,14197.0
2020-05-06 15:30:00,132.86,132.88,132.24,132.44,29975.0,128.2608,128.2801,127.6622,127.8553,29975.0
2020-05-06 15:40:00,132.47,132.61,131.82,131.84,37377.0,127.8843,128.0194,127.2568,127.2761,37377.0
2020-05-06 15:50:00,131.44,132.34,131.35,131.93,85488.0,126.8899,127.7588,126.8031,127.363,85488.0
2020-05-07 09:30:00,133.44,134.34,133.02,134.04,32358.0,128.8207,129.6895,128.4152,129.3999,32358.0
2020-05-07 09:40:00,134.32,134.6,134.07,134.56,14444.0,129.6702,129.9405,129.4289,129.9019,14444.0
2020-05-07 09:50:00,134.6,135.15,134.36,135.03,24662.0,129.9405,130.4715,129.7089,130.3557,24662.0
2020-05-07 10:00:00,134.95,135.08,134.68,134.68,17682.0,130.2784,130.4039,130.0178,130.0178,17682.0
2020-05-07 10:10:00,134.65,134.81,134.3,134.66,31083.0,129.9888,130.1433,129.6509,129.9985,31083.0
2020-05-07 10:20:00,134.59,135.47,134.42,135.27,24128.0,129.9309,130.7804,129.7668,130.5874,24128.0
2020-05-07 10:30:00,135.24,135.85,135.24,135.5,25870.0,130.5584,131.1473,130.5584,130.8094,25870.0
2020-05-07 10:40:00,135.5,135.91,135.35,135.42,30188.0,130.8094,131.2052,130.6646,130.7322,30188.0
2020-05-07 10:50:00,135.28,135.51,134.99,135.16,20718.0,130.597,130.819,130.317,130.4812,20718.0
2020-05-07 11:00:00,135.2,135.64,135.11,135.16,13899.0,130.5198,130.9445,130.4329,130.4812,13899.0
2020-05-07 11:10:00,135.1,135.47,135.09,135.21,18926.0,130.4232,130.7804,130.4136,130.5294,18926.0
2020-05-07 11:20:00,135.23,135.24,134.57,134.85,20785.0,130.5487,130.5584,129.9116,130.1819,20785.0
2020-05-07 11:30:00,134.83,135.41,134.68,134.97,21271.0,130.1626,130.7225,130.0178,130.2977,21271.0
2020-05-07 11:40:00,135.15,135.98,134.95,135.88,18034.0,130.4715,131.2728,130.2784,131.1762,18034.0
2020-05-07 11:50:00,135.87,136.0,135.77,135.85,15649.0,131.1666,131.2921,131.07,131.1473,15649.0
2020-05-07 12:00:00,135.9,136.04,135.52,135.56,16911.0,131.1955,131.3307,130.8287,130.8673,16911.0
2020-05-07 12:10:00,135.59,136.02,135.56,135.88,10987.0,130.8963,131.3114,130.8673,131.1762,10987.0
2020-05-07 12:20:00,135.93,135.93,135.63,135.63,10716.0,131.2245,131.2245,130.9349,130.9349,10716.0
2020-05-07 12:30:00,135.64,135.67,135.15,135.38,9946.0,130.9445,130.9735,130.4715,130.6935,9946.0
2020-05-07 12:40:00,135.42,135.48,134.71,134.74,16957.0,130.7322,130.7901,130.0467,130.0757,16957.0
2020-05-07 12:50:00,134.79,135.05,134.67,135.05,15844.0,130.124,130.375,130.0081,130.375,15844.0
2020-05-07 13:00:00,135.08,135.55,134.96,135.53,35971.0,130.4039,130.8577,130.2881,130.8384,35971.0
2020-05-07 13:10:00,135.5,135.85,135.42,135.59,32239.0,130.8094,131.1473,130.7322,130.8963,32239.0
2020-05-07 13:20:00,135.58,135.81,135.29,135.62,52024.0,130.8866,131.1087,130.6067,130.9252,52024.0
2020-05-07 13:30:00,135.65,135.8,135.34,135.74,47572.0,130.9542,131.099,130.6549,131.0411,47572.0
2020-05-07 13:40:00,135.79,135.85,135.29,135.53,12323.0,131.0894,131.1473,130.6067,130.8384,12323.0
2020-05-07 13:50:00,135.59,135.68,135.23,135.5,22974.0,130.8963,130.9832,130.5487,130.8094,22974.0
2020-05-07 14:00:00,135.45,135.52,134.99,135.07,8821.0,130.7611,130.8287,130.317,130.3943,8821.0
2020-05-07 14:10:00,135.0,135.13,134.96,135.0,8928.0,130.3267,130.4522,130.2881,130.3267,8928.0
2020-05-07 14:20:00,134.97,134.98,134.74,134.76,9371.0,130.2977,130.3074,130.0757,130.095,9371.0
2020-05-07 14:30:00,134.81,135.23,134.79,135.17,11220.0,130.1433,130.5487,130.124,130.4908,11220.0
2020-05-07 14:40:00,135.13,135.43,134.97,135.25,50404.0,130.4522,130.7418,130.2977,130.568,50404.0
2020-05-07 14:50:00,135.25,135.28,135.07,135.21,14151.0,130.568,130.597,130.3943,130.5294,14151.0
2020-05-07 15:00:00,135.19,135.39,134.81,135.36,10201.0,130.5101,130.7032,130.1433,130.6742,10201.0
2020-05-07 15:10:00,135.32,135.47,134.59,134.79,18369.0,130.6356,130.7804,129.9309,130.124,18369.0
2020-05-07 15:20:00,134.78,135.07,134.71,135.02,11870.0,130.1143,130.3943,130.0467,130.346,11870.0
2020-05-07 15:30:00,135.01,135.01,134.62,134.81,16168.0,130.3364,130.3364,129.9599,130.1433,16168.0
2020-05-07 15:40:00,134.77,134.97,134.47,134.58,22783.0,130.1047,130.2977,129.815,129.9212,22783.0
2020-05-07 15:50:00,134.43,134.85,134.43,134.56,74010.0,129.7764,130.1819,129.7764,129.9019,74010.0
2020-05-08 09:30:00,136.47,137.42,135.57,136.19,23553.0,131.7458,132.6629,130.877,131.4755,23553.0
2020-05-08 09:40:00,136.36,136.38,135.42,136.19,16830.0,131.6396,131.6589,130.7322,131.4755,16830.0
2020-05-08 09:50:00,136.03,136.27,135.86,136.12,18331.0,131.321,131.5527,131.1569,131.4079,18331.0
2020-05-08 10:00:00,136.23,136.4,135.14,135.3,16505.0,131.5141,131.6782,130.4619,130.6163,16505.0
2020-05-08 10:10:00,135.32,135.36,134.93,135.17,14664.0,130.6356,130.6742,130.2591,130.4908,14664.0
2020-05-08 10:20:00,135.3,135.63,134.96,135.45,17838.0,130.6163,130.9349,130.2881,130.7611,17838.0
2020-05-08 10:30:00,135.43,136.04,135.4,135.84,18965.0,130.7418,131.3307,130.7129,131.1376,18965.0
2020-05-08 10:40:00,135.96,136.0,135.33,135.33,13499.0,131.2535,131.2921,130.6453,130.6453,13499.0
2020-05-08 10:50:00,135.21,135.27,134.47,134.91,9917.0,130.5294,130.5874,129.815,130.2398,9917.0
2020-05-08 11:00:00,135.0,135.31,134.89,135.03,16288.0,130.3267,130.626,130.2205,130.3557,16288.0
2020-05-08 11:10:00,135.14,135.41,134.97,135.34,9454.0,130.4619,130.7225,130.2977,130.6549,9454.0
2020-05-08 11:20:00,135.46,135.53,135.12,135.39,12224.0,130.7708,130.8384,130.4425,130.7032,12224.0
2020-05-08 11:30:00,135.42,135.66,135.35,135.45,7451.0,130.7322,130.9639,130.6646,130.7611,7451.0
2020-05-08 11:40:00,135.38,135.53,135.37,135.5,3889.0,130.6935,130.8384,130.6839,130.8094,3889.0
2020-05-08 11:50:00,135.5,135.56,135.24,135.24,4908.0,130.8094,130.8673,130.5584,130.5584,4908.0
2020-05-08 12:00:00,135.3,135.64,135.2,135.46,7665.0,130.6163,130.9445,130.5198,130.7708,7665.0
2020-05-08 12:10:00,135.39,135.45,135.28,135.45,2307.0,130.7032,130.7611,130.597,130.7611,2307.0
2020-05-08 12:20:00,135.36,135.38,135.1,135.11,4747.0,130.6742,130.6935,130.4232,130.4329,4747.0
2020-05-08 12:30:00,135.16,135.28,135.12,135.22,6718.0,130.4812,130.597,130.4425,130.5391,6718.0
2020-05-08 12:40:00,135.23,135.39,135.17,135.26,7700.0,130.5487,130.7032,130.4908,130.5777,7700.0
2020-05-08 12:50:00,135.31,135.56,135.28,135.5,9344.0,130.626,130.8673,130.597,130.8094,9344.0
2020-05-08 13:00:00,135.45,135.63,135.32,135.5,10555.0,130.7611,130.9349,130.6356,130.8094,10555.0
2020-05-08 13:10:00,135.54,135.55,135.4,135.5,5600.0,130.848,130.8577,130.7129,130.8094,5600.0
2020-05-08 13:20:00,135.51,135.61,135.3,135.33,6100.0,130.819,130.9156,130.6163,130.6453,6100.0
2020-05-08 13:30:00,135.34,135.54,135.34,135.5,6976.0,130.6549,130.848,130.6549,130.8094,6976.0
2020-05-08 13:40:00,135.5,135.5,135.23,135.29,6760.0,130.8094,130.8094,130.5487,130.6067,6760.0
2020-05-08 13:50:00,135.28,135.56,134.92,135.03,17921.0,130.597,130.8673,130.2495,130.3557,17921.0
2020-05-08 14:00:00,135.0,135.25,134.93,134.93,8367.0,130.3267,130.568,130.2591,130.2591,8367.0
2020-05-08 14:10:00,134.96,135.3,134.96,135.17,11292.0,130.2881,130.6163,130.2881,130.4908,11292.0
2020-05-08 14:20:00,135.22,135.43,135.1,135.24,9263.0,130.5391,130.7418,130.4232,130.5584,9263.0
2020-05-08 14:30:00,135.26,135.53,135.13,135.13,15241.0,130.5777,130.8384,130.4522,130.4522,15241.0
2020-05-08 14:40:00,135.11,135.44,135.11,135.4,24021.0,130.4329,130.7515,130.4329,130.7129,24021.0
2020-05-08 14:50:00,135.41,135.51,135.34,135.4,18694.0,130.7225,130.819,130.6549,130.7129,18694.0
2020-05-08 15:00:00,135.45,135.56,135.35,135.43,18403.0,130.7611,130.8673,130.6646,130.7418,18403.0
2020-05-08 15:10:00,135.43,135.45,135.23,135.44,13253.0,130.7418,130.7611,130.5487,130.7515,13253.0
2020-05-08 15:20:00,135.38,135.84,135.36,135.83,18391.0,130.6935,131.1376,130.6742,131.128,18391.0
2020-05-08 15:30:00,135.82,136.13,135.75,136.08,24781.0,131.1183,131.4176,131.0507,131.3693,24781.0
2020-05-08 15:40:00,136.1,136.15,135.78,135.96,39880.0,131.3886,131.4369,131.0797,131.2535,39880.0
2020-05-08 15:50:00,136.07,136.14,135.78,135.96,62442.0,131.3597,131.4272,131.0797,131.2535,62442.0
2020-05-11 09:30:00,138.0,138.18,137.11,137.83,29709.0,133.2228,133.3966,132.3637,133.0587,29709.0
2020-05-11 09:40:00,137.81,138.49,137.58,138.34,14473.0,133.0394,133.6959,132.8174,133.5511,14473.0
2020-05-11 09:50:00,138.23,138.54,137.97,138.17,22172.0,133.4449,133.7442,133.1939,133.387,22172.0
2020-05-11 10:00:00,138.19,139.35,137.96,139.27,22747.0,133.4063,134.5261,133.1842,134.4489,22747.0
2020-05-11 10:10:00,139.25,139.42,138.3,138.67,17500.0,134.4296,134.5937,133.5125,133.8697,17500.0
2020-05-11 10:20:00,138.74,138.96,137.86,137.87,15562.0,133.9372,134.1496,133.0877,133.0973,15562.0
2020-05-11 10:30:00,137.81,138.27,137.5,138.14,16366.0,133.0394,133.4835,132.7402,133.358,16366.0
2020-05-11 10:40:00,138.14,138.14,137.79,138.08,16172.0,133.358,133.358,133.0201,133.3001,16172.0
2020-05-11 10:50:00,137.98,138.18,137.61,137.83,11341.0,133.2035,133.3966,132.8463,133.0587,11341.0
2020-05-11 11:00:00,137.87,138.04,137.78,137.94,8621.0,133.0973,133.2615,133.0105,133.1649,8621.0
2020-05-11 11:10:00,137.87,137.88,137.51,137.77,7057.0,133.0973,133.107,132.7498,133.0008,7057.0
2020-05-11 11:20:00,137.7,138.1,137.66,138.1,4598.0,132.9332,133.3194,132.8946,133.3194,4598.0
2020-05-11 11:30:00,138.18,138.41,137.96,138.25,4694.0,133.3966,133.6187,133.1842,133.4642,4694.0
2020-05-11 11:40:00,138.28,138.59,138.19,138.5,10620.0,133.4932,133.7924,133.4063,133.7055,10620.0
2020-05-11 11:50:00,138.49,138.55,138.28,138.5,4840.0,133.6959,133.7538,133.4932,133.7055,4840.0
2020-05-11 12:00:00,138.55,138.58,138.23,138.51,9298.0,133.7538,133.7828,133.4449,133.7152,9298.0
2020-05-11 12:10:00,138.58,139.0,138.58,138.94,6981.0,133.7828,134.1882,133.7828,134.1303,6981.0
2020-05-11 12:20:00,138.99,139.35,138.77,139.31,10283.0,134.1786,134.5261,133.9662,134.4875,10283.0
2020-05-11 12:30:00,139.27,139.94,139.23,139.84,18838.0,134.4489,135.0957,134.4103,134.9992,18838.0
2020-05-11 12:40:00,139.87,140.21,139.81,139.96,14722.0,135.0281,135.3563,134.9702,135.115,14722.0
2020-05-11 12:50:00,139.94,140.11,139.74,140.02,8526.0,135.0957,135.2598,134.9026,135.1729,8526.0
2020-05-11 13:00:00,140.0,140.4,139.77,140.4,9757.0,135.1536,135.5398,134.9316,135.5398,9757.0
2020-05-11 13:10:00,140.38,140.41,140.11,140.19,5748.0,135.5205,135.5494,135.2598,135.337,5748.0
2020-05-11 13:20:00,140.25,140.67,140.19,140.49,12302.0,135.395,135.8004,135.337,135.6267,12302.0
2020-05-11 13:30:00,140.5,140.62,140.35,140.57,6826.0,135.6363,135.7522,135.4915,135.7039,6826.0
2020-05-11 13:40:00,140.56,140.83,140.55,140.7,13433.0,135.6942,135.9549,135.6846,135.8294,13433.0
2020-05-11 13:50:00,140.72,140.78,140.44,140.5,7780.0,135.8487,135.9066,135.5784,135.6363,7780.0
2020-05-11 14:00:00,140.56,140.68,140.28,140.52,9407.0,135.6942,135.8101,135.4239,135.6556,9407.0
2020-05-11 14:10:00,140.53,140.59,140.29,140.59,8917.0,135.6653,135.7232,135.4336,135.7232,8917.0
2020-05-11 14:20:00,140.59,140.67,140.31,140.66,14842.0,135.7232,135.8004,135.4529,135.7908,14842.0
2020-05-11 14:30:00,140.68,140.85,140.56,140.83,16025.0,135.8101,135.9742,135.6942,135.9549,16025.0
2020-05-11 14:40:00,140.8,141.59,140.79,141.55,17767.0,135.9259,136.6886,135.9163,136.65,17767.0
2020-05-11 14:50:00,141.59,141.66,141.24,141.28,17213.0,136.6886,136.7561,136.3507,136.3893,17213.0
2020-05-11 15:00:00,141.24,141.5,140.95,141.06,31595.0,136.3507,136.6017,136.0707,136.1769,31595.0
2020-05-11 15:10:00,141.06,141.79,140.95,141.6,29847.0,136.1769,136.8816,136.0707,136.6982,29847.0
2020-05-11 15:20:00,141.62,141.63,140.93,141.05,18499.0,136.7175,136.7272,136.0514,136.1673,18499.0
2020-05-11 15:30:00,140.9,141.05,140.69,140.84,20790.0,136.0225,136.1673,135.8197,135.9645,20790.0
2020-05-11 15:40:00,140.86,141.11,140.67,140.9,38516.0,135.9838,136.2252,135.8004,136.0225,38516.0
2020-05-11 15:50:00,140.84,140.96,140.25,140.26,126418.0,135.9645,136.0804,135.395,135.4046,126418.0
2020-05-12 09:30:00,141.18,141.7,139.98,140.31,36030.0,136.2928,136.7948,135.1343,135.4529,36030.0
2020-05-12 09:40:00,140.16,141.25,140.15,141.18,14291.0,135.3081,136.3603,135.2984,136.2928,14291.0
2020-05-12 09:50:00,141.22,141.22,140.08,140.89,20457.0,136.3314,136.3314,135.2308,136.0128,20457.0
2020-05-12 10:00:00,140.93,141.01,139.89,140.15,11408.0,136.0514,136.1287,135.0474,135.2984,11408.0
2020-05-12 10:10:00,140.19,140.33,139.5,140.2,8639.0,135.337,135.4722,134.6709,135.3467,8639.0
2020-05-12 10:20:00,140.27,140.41,139.61,139.79,12104.0,135.4143,135.5494,134.7771,134.9509,12104.0
2020-05-12 10:30:00,139.85,140.22,139.62,140.09,13683.0,135.0088,135.366,134.7868,135.2405,13683.0
2020-05-12 10:40:00,139.99,140.2,139.52,139.59,11755.0,135.144,135.3467,134.6902,134.7578,11755.0
2020-05-12 10:50:00,139.72,139.92,139.59,139.91,10950.0,134.8833,135.0764,134.7578,135.0667,10950.0
2020-05-12 11:00:00,139.9,140.09,139.32,139.54,14104.0,135.0571,135.2405,134.4972,134.7095,14104.0
2020-05-12 11:10:00,139.52,139.71,139.39,139.61,10242.0,134.6902,134.8737,134.5647,134.7771,10242.0
2020-05-12 11:20:00,139.58,139.74,139.34,139.41,7768.0,134.7482,134.9026,134.5165,134.584,7768.0
2020-05-12 11:30:00,139.39,139.46,139.03,139.19,7572.0,134.5647,134.6323,134.2172,134.3717,7572.0
2020-05-12 11:40:00,139.11,139.25,138.8,138.94,13525.0,134.2944,134.4296,133.9952,134.1303,13525.0
2020-05-12 11:50:00,139.0,139.1,138.87,138.93,5680.0,134.1882,134.2848,134.0627,134.1207,5680.0
2020-05-12 12:00:00,138.93,139.05,138.82,138.98,8707.0,134.1207,134.2365,134.0145,134.1689,8707.0
2020-05-12 12:10:00,138.92,138.97,138.64,138.71,9558.0,134.111,134.1593,133.8407,133.9083,9558.0
2020-05-12 12:20:00,138.7,138.94,138.7,138.94,8238.0,133.8986,134.1303,133.8986,134.1303,8238.0
2020-05-12 12:30:00,138.97,139.1,138.91,139.02,6547.0,134.1593,134.2848,134.1013,134.2075,6547.0
2020-05-12 12:40:00,138.99,139.08,138.93,138.93,7565.0,134.1786,134.2655,134.1207,134.1207,7565.0
2020-05-12 12:50:00,138.85,138.85,138.7,138.75,5336.0,134.0434,134.0434,133.8986,133.9469,5336.0
2020-05-12 13:00:00,138.79,138.79,138.22,138.34,10107.0,133.9855,133.9855,133.4352,133.5511,10107.0
2020-05-12 13:10:00,138.33,138.33,137.7,137.78,7983.0,133.5414,133.5414,132.9332,133.0105,7983.0
2020-05-12 13:20:00,137.65,137.69,137.19,137.19,7457.0,132.885,132.9236,132.4409,132.4409,7457.0
2020-05-12 13:30:00,137.19,137.36,137.03,137.25,12933.0,132.4409,132.605,132.2864,132.4988,12933.0
2020-05-12 13:40:00,137.19,137.64,137.17,137.55,12301.0,132.4409,132.8753,132.4216,132.7884,12301.0
2020-05-12 13:50:00,137.55,137.57,137.18,137.39,13816.0,132.7884,132.8077,132.4312,132.634,13816.0
2020-05-12 14:00:00,137.41,137.49,137.13,137.21,8001.0,132.6533,132.7305,132.383,132.4602,8001.0
2020-05-12 14:10:00,137.17,137.32,137.15,137.32,13891.0,132.4216,132.5664,132.4023,132.5664,13891.0
2020-05-12 14:20:00,137.35,137.51,137.18,137.42,7707.0,132.5953,132.7498,132.4312,132.6629,7707.0
2020-05-12 14:30:00,137.32,137.43,137.13,137.35,19071.0,132.5664,132.6726,132.383,132.5953,19071.0
2020-05-12 14:40:00,137.37,137.39,136.96,137.25,12433.0,132.6147,132.634,132.2189,132.4988,12433.0
2020-05-12 14:50:00,137.24,137.73,137.23,137.69,9119.0,132.4892,132.9622,132.4795,132.9236,9119.0
2020-05-12 15:00:00,137.59,137.62,137.22,137.25,12927.0,132.827,132.856,132.4698,132.4988,12927.0
2020-05-12 15:10:00,137.22,137.22,136.58,136.58,54409.0,132.4698,132.4698,131.852,131.852,54409.0
2020-05-12 15:20:00,136.58,136.66,136.14,136.14,12201.0,131.852,131.9292,131.4272,131.4272,12201.0
2020-05-12 15:30:00,136.19,136.2,135.58,135.64,21834.0,131.4755,131.4852,130.8866,130.9445,21834.0
2020-05-12 15:40:00,135.58,135.7,134.9,135.53,42367.0,130.8866,131.0025,130.2302,130.8384,42367.0
2020-05-12 15:50:00,135.51,135.51,134.72,134.78,105409.0,130.819,130.819,130.0564,130.1143,105409.0
2020-05-13 09:30:00,133.78,134.03,131.57,132.67,27725.0,129.1489,129.3903,127.0154,128.0774,27725.0
2020-05-13 09:40:00,132.77,133.09,131.94,132.92,12778.0,128.1739,128.4828,127.3726,128.3187,12778.0
2020-05-13 09:50:00,132.79,133.73,132.46,132.56,15718.0,128.1932,129.1007,127.8746,127.9712,15718.0
2020-05-13 10:00:00,132.64,133.1,132.63,132.66,10187.0,128.0484,128.4925,128.0387,128.0677,10187.0
2020-05-13 10:10:00,132.5,132.62,131.94,132.18,22332.0,127.9132,128.0291,127.3726,127.6043,22332.0
2020-05-13 10:20:00,132.22,132.49,131.48,132.39,17359.0,127.6429,127.9036,126.9286,127.807,17359.0
2020-05-13 10:30:00,132.4,132.89,132.37,132.46,15050.0,127.8167,128.2897,127.7877,127.8746,15050.0
2020-05-13 10:40:00,132.51,132.63,132.37,132.56,9197.0,127.9229,128.0387,127.7877,127.9712,9197.0
2020-05-13 10:50:00,132.55,132.95,132.35,132.42,23764.0,127.9615,128.3477,127.7684,127.836,23764.0
2020-05-13 11:00:00,132.44,132.49,132.11,132.28,21707.0,127.8553,127.9036,127.5367,127.7009,21707.0
2020-05-13 11:10:00,132.23,132.56,131.93,132.01,12500.0,127.6526,127.9712,127.363,127.4402,12500.0
2020-05-13 11:20:00,131.94,132.06,131.42,131.96,15479.0,127.3726,127.4885,126.8706,127.3919,15479.0
2020-05-13 11:30:00,131.95,132.07,131.05,131.18,18257.0,127.3823,127.4981,126.5134,126.6389,18257.0
2020-05-13 11:40:00,131.14,131.14,130.27,130.42,12714.0,126.6003,126.6003,125.7604,125.9052,12714.0
2020-05-13 11:50:00,130.49,130.98,130.25,130.98,24378.0,125.9728,126.4459,125.7411,126.4459,24378.0
2020-05-13 12:00:00,130.87,130.98,130.46,130.65,22914.0,126.3397,126.4459,125.9439,126.1273,22914.0
2020-05-13 12:10:00,130.73,130.93,130.22,130.4,18792.0,126.2045,126.3976,125.7122,125.8859,18792.0
2020-05-13 12:20:00,130.4,131.45,130.4,131.34,21750.0,125.8859,126.8996,125.8859,126.7934,21750.0
2020-05-13 12:30:00,131.46,131.52,130.87,131.17,12689.0,126.9092,126.9672,126.3397,126.6293,12689.0
2020-05-13 12:40:00,131.15,131.58,131.1,131.48,14812.0,126.61,127.0251,126.5617,126.9286,14812.0
2020-05-13 12:50:00,131.4,131.4,130.91,131.0,15565.0,126.8513,126.8513,126.3783,126.4652,15565.0
2020-05-13 13:00:00,131.0,131.03,130.18,130.52,25413.0,126.4652,126.4941,125.6736,126.0018,25413.0
2020-05-13 13:10:00,130.6,130.86,130.6,130.8,21836.0,126.079,126.33,126.079,126.2721,21836.0
2020-05-13 13:20:00,130.82,130.82,130.44,130.73,14278.0,126.2914,126.2914,125.9246,126.2045,14278.0
2020-05-13 13:30:00,130.68,130.88,130.5,130.61,10486.0,126.1562,126.3493,125.9825,126.0887,10486.0
2020-05-13 13:40:00,130.64,130.72,130.47,130.72,10801.0,126.1176,126.1949,125.9535,126.1949,10801.0
2020-05-13 13:50:00,130.74,130.74,130.31,130.42,11696.0,126.2142,126.2142,125.7991,125.9052,11696.0
2020-05-13 14:00:00,130.36,130.36,129.74,130.09,16653.0,125.8473,125.8473,125.2488,125.5867,16653.0
2020-05-13 14:10:00,130.15,130.35,129.86,129.91,20317.0,125.6446,125.8377,125.3646,125.4129,20317.0
2020-05-13 14:20:00,129.9,130.03,129.57,129.63,16971.0,125.4032,125.5287,125.0847,125.1426,16971.0
2020-05-13 14:30:00,129.61,129.74,129.25,129.26,14351.0,125.1233,125.2488,124.7757,124.7854,14351.0
2020-05-13 14:40:00,129.29,129.68,129.05,129.64,12636.0,124.8144,125.1909,124.5827,125.1522,12636.0
2020-05-13 14:50:00,129.68,129.79,129.38,129.43,13146.0,125.1909,125.2971,124.9012,124.9495,13146.0
2020-05-13 15:00:00,129.43,130.13,129.42,129.75,16724.0,124.9495,125.6253,124.9399,125.2584,16724.0
2020-05-13 15:10:00,129.76,129.89,129.58,129.82,14123.0,125.2681,125.3936,125.0943,125.326,14123.0
2020-05-13 15:20:00,129.81,129.82,128.9,128.96,37418.0,125.3164,125.326,124.4379,124.4958,37418.0
2020-05-13 15:30:00,128.92,129.35,128.88,129.07,145067.0,124.4572,124.8723,124.4186,124.602,145067.0
2020-05-13 15:40:00,129.09,130.02,129.01,130.02,146807.0,124.6213,125.5191,124.5441,125.5191,146807.0
2020-05-13 15:50:00,130.04,130.38,129.55,129.58,192326.0,125.5384,125.8666,125.0654,125.0943,192326.0
2020-05-14 09:30:00,127.99,129.0,127.59,127.71,23197.0,123.5594,124.5344,123.1732,123.2891,23197.0
2020-05-14 09:40:00,127.5,127.88,126.72,126.78,13299.0,123.0863,123.4532,122.3333,122.3913,13299.0
2020-05-14 09:50:00,126.76,127.32,126.56,126.64,16559.0,122.3719,122.9126,122.1789,122.2561,16559.0
2020-05-14 10:00:00,126.56,126.6,125.85,126.04,27577.0,122.1789,122.2175,121.4934,121.6769,27577.0
2020-05-14 10:10:00,126.04,126.24,125.65,126.05,60110.0,121.6769,121.8699,121.3004,121.6865,60110.0
2020-05-14 10:20:00,126.07,126.5,125.82,125.9,30311.0,121.7058,122.1209,121.4645,121.5417,30311.0
2020-05-14 10:30:00,125.98,126.88,125.86,126.88,40065.0,121.6189,122.4878,121.5031,122.4878,40065.0
2020-05-14 10:40:00,126.75,127.19,126.4,126.47,33595.0,122.3623,122.7871,122.0244,122.092,33595.0
2020-05-14 10:50:00,126.53,127.55,126.36,127.22,14425.0,122.1499,123.1346,121.9858,122.816,14425.0
2020-05-14 11:00:00,127.32,127.7,127.27,127.34,27079.0,122.9126,123.2794,122.8643,122.9319,27079.0
2020-05-14 11:10:00,127.35,127.58,126.96,127.54,40121.0,122.9415,123.1636,122.565,123.1249,40121.0
2020-05-14 11:20:00,127.7,128.13,127.48,128.11,28082.0,123.2794,123.6945,123.067,123.6752,28082.0
2020-05-14 11:30:00,128.19,128.3,127.72,127.72,23584.0,123.7524,123.8586,123.2987,123.2987,23584.0
2020-05-14 11:40:00,127.83,127.92,127.27,127.35,23950.0,123.4049,123.4918,122.8643,122.9415,23950.0
2020-05-14 11:50:00,127.3,127.71,127.25,127.25,16110.0,122.8933,123.2891,122.845,122.845,16110.0
2020-05-14 12:00:00,127.33,127.9,127.27,127.8,23306.0,122.9222,123.4725,122.8643,123.3759,23306.0
2020-05-14 12:10:00,127.8,127.89,127.55,127.79,25832.0,123.3759,123.4628,123.1346,123.3663,25832.0
2020-05-14 12:20:00,127.79,128.39,127.75,128.06,18010.0,123.3663,123.9455,123.3277,123.6269,18010.0
2020-05-14 12:30:00,128.11,128.83,128.11,128.67,12882.0,123.6752,124.3703,123.6752,124.2158,12882.0
2020-05-14 12:40:00,128.64,128.71,128.31,128.31,18437.0,124.1869,124.2544,123.8683,123.8683,18437.0
2020-05-14 12:50:00,128.38,129.64,128.31,129.43,17314.0,123.9359,125.1522,123.8683,124.9495,17314.0
2020-05-14 13:00:00,129.4,129.45,129.08,129.22,9638.0,124.9206,124.9688,124.6116,124.7468,9638.0
2020-05-14 13:10:00,129.22,129.55,129.13,129.55,11635.0,124.7468,125.0654,124.6599,125.0654,11635.0
2020-05-14 13:20:00,129.53,129.55,129.32,129.47,21448.0,125.0461,125.0654,124.8433,124.9881,21448.0
2020-05-14 13:30:00,129.4,129.52,129.26,129.4,17545.0,124.9206,125.0364,124.7854,124.9206,17545.0
2020-05-14 13:40:00,129.42,129.92,129.22,129.87,11065.0,124.9399,125.4226,124.7468,125.3743,11065.0
2020-05-14 13:50:00,129.93,129.93,129.31,129.4,13022.0,125.4322,125.4322,124.8337,124.9206,13022.0
2020-05-14 14:00:00,129.36,129.36,128.99,129.04,10561.0,124.8819,124.8819,124.5247,124.573,10561.0
2020-05-14 14:10:00,129.06,129.19,128.96,129.06,17055.0,124.5923,124.7178,124.4958,124.5923,17055.0
2020-05-14 14:20:00,129.1,129.18,128.94,129.05,16032.0,124.6309,124.7082,124.4765,124.5827,16032.0
2020-05-14 14:30:00,129.09,129.17,128.73,128.77,19501.0,124.6213,124.6985,124.2737,124.3124,19501.0
2020-05-14 14:40:00,128.81,129.0,128.33,128.39,24227.0,124.351,124.5344,123.8876,123.9455,24227.0
2020-05-14 14:50:00,128.43,128.83,128.32,128.79,25518.0,123.9841,124.3703,123.8779,124.3317,25518.0
2020-05-14 15:00:00,128.74,129.0,128.61,128.91,37325.0,124.2834,124.5344,124.1579,124.4475,37325.0
2020-05-14 15:10:00,128.88,129.0,128.65,128.77,42459.0,124.4186,124.5344,124.1965,124.3124,42459.0
2020-05-14 15:20:00,128.74,129.39,128.71,129.21,44844.0,124.2834,124.9109,124.2544,124.7371,44844.0
2020-05-14 15:30:00,129.24,129.3,128.52,128.63,46623.0,124.7661,124.824,124.071,124.1772,46623.0
2020-05-14 15:40:00,128.61,128.99,128.4,128.89,77109.0,124.1579,124.5247,123.9552,124.4282,77109.0
2020-05-14 15:50:00,128.99,129.53,128.95,129.5,160198.0,124.5247,125.0461,124.4861,125.0171,160198.0
2020-05-15 09:30:00,130.87,132.19,130.37,131.96,100038.0,126.3397,127.614,125.857,127.3919,100038.0
2020-05-15 09:40:00,131.87,133.85,131.78,133.81,81799.0,127.3051,129.2165,127.2182,129.1779,81799.0
2020-05-15 09:50:00,133.62,133.73,133.02,133.37,71722.0,128.9945,129.1007,128.4152,128.7531,71722.0
2020-05-15 10:00:00,133.37,134.05,132.81,134.0,61900.0,128.7531,129.4096,128.2125,129.3613,61900.0
2020-05-15 10:10:00,134.04,134.65,133.97,134.42,35449.0,129.3999,129.9888,129.3324,129.7668,35449.0
2020-05-15 10:20:00,134.33,134.33,133.34,133.6,30605.0,129.6799,129.6799,128.7242,128.9752,30605.0
2020-05-15 10:30:00,133.56,133.58,132.61,133.08,58460.0,128.9365,128.9559,128.0194,128.4732,58460.0
2020-05-15 10:40:00,133.08,133.43,132.83,133.28,17515.0,128.4732,128.811,128.2318,128.6662,17515.0
2020-05-15 10:50:00,133.28,133.55,132.96,133.53,15901.0,128.6662,128.9269,128.3573,128.9076,15901.0
2020-05-15 11:00:00,133.47,133.47,132.63,133.29,29670.0,128.8497,128.8497,128.0387,128.6759,29670.0
2020-05-15 11:10:00,133.28,133.71,133.18,133.53,23123.0,128.6662,129.0814,128.5697,128.9076,23123.0
2020-05-15 11:20:00,133.53,133.86,133.42,133.77,23264.0,128.9076,129.2262,128.8014,129.1393,23264.0
2020-05-15 11:30:00,133.78,133.87,133.53,133.62,10241.0,129.1489,129.2358,128.9076,128.9945,10241.0
2020-05-15 11:40:00,133.66,133.7,133.38,133.44,12817.0,129.0331,129.0717,128.7628,128.8207,12817.0
2020-05-15 11:50:00,133.38,133.47,133.05,133.09,31141.0,128.7628,128.8497,128.4442,128.4828,31141.0
2020-05-15 12:00:00,133.07,133.33,132.95,133.3,26242.0,128.4635,128.7145,128.3477,128.6855,26242.0
2020-05-15 12:10:00,133.22,133.7,133.17,133.6,15352.0,128.6083,129.0717,128.56,128.9752,15352.0
2020-05-15 12:20:00,133.61,134.01,133.61,133.81,10033.0,128.9848,129.371,128.9848,129.1779,10033.0
2020-05-15 12:30:00,133.81,134.06,133.69,133.81,9935.0,129.1779,129.4192,129.062,129.1779,9935.0
2020-05-15 12:40:00,133.84,134.12,133.32,133.38,16977.0,129.2069,129.4772,128.7049,128.7628,16977.0
2020-05-15 12:50:00,133.37,133.5,133.23,133.47,11722.0,128.7531,128.8786,128.618,128.8497,11722.0
2020-05-15 13:00:00,133.44,133.68,133.44,133.54,12418.0,128.8207,129.0524,128.8207,128.9172,12418.0
2020-05-15 13:10:00,133.6,133.75,133.48,133.68,20611.0,128.9752,129.12,128.8593,129.0524,20611.0
2020-05-15 13:20:00,133.68,133.68,133.38,133.42,21479.0,129.0524,129.0524,128.7628,128.8014,21479.0
2020-05-15 13:30:00,133.38,133.7,133.34,133.64,13670.0,128.7628,129.0717,128.7242,129.0138,13670.0
2020-05-15 13:40:00,133.66,133.99,133.64,133.73,10481.0,129.0331,129.3517,129.0138,129.1007,10481.0
2020-05-15 13:50:00,133.71,134.16,133.71,134.15,12204.0,129.0814,129.5158,129.0814,129.5061,12204.0
2020-05-15 14:00:00,134.17,134.55,134.16,134.55,17386.0,129.5254,129.8923,129.5158,129.8923,17386.0
2020-05-15 14:10:00,134.64,135.42,134.62,135.02,25771.0,129.9792,130.7322,129.9599,130.346,25771.0
2020-05-15 14:20:00,135.04,135.57,135.04,135.48,21974.0,130.3653,130.877,130.3653,130.7901,21974.0
2020-05-15 14:30:00,135.39,135.5,134.65,134.87,22312.0,130.7032,130.8094,129.9888,130.2012,22312.0
2020-05-15 14:40:00,134.82,134.96,134.35,134.41,37571.0,130.1529,130.2881,129.6992,129.7571,37571.0
2020-05-15 14:50:00,134.45,135.06,134.43,134.98,22963.0,129.7957,130.3846,129.7764,130.3074,22963.0
2020-05-15 15:00:00,135.01,135.36,134.86,134.98,40459.0,130.3364,130.6742,130.1915,130.3074,40459.0
2020-05-15 15:10:00,134.9,135.04,134.79,134.9,35355.0,130.2302,130.3653,130.124,130.2302,35355.0
2020-05-15 15:20:00,134.88,135.29,134.77,135.22,47384.0,130.2109,130.6067,130.1047,130.5391,47384.0
2020-05-15 15:30:00,135.24,135.62,134.87,134.95,46755.0,130.5584,130.9252,130.2012,130.2784,46755.0
2020-05-15 15:40:00,134.99,136.03,134.87,136.03,47691.0,130.317,131.321,130.2012,131.321,47691.0
2020-05-15 15:50:00,136.03,136.57,135.93,136.44,129136.0,131.321,131.8424,131.2245,131.7169,129136.0
2020-05-18 09:30:00,140.14,142.0,139.17,140.84,54259.0,135.2888,137.0844,134.3523,135.9645,54259.0
2020-05-18 09:40:00,140.84,141.12,140.11,140.83,28234.0,135.9645,136.2348,135.2598,135.9549,28234.0
2020-05-18 09:50:00,140.96,141.6,140.27,141.59,37207.0,136.0804,136.6982,135.4143,136.6886,37207.0
2020-05-18 10:00:00,141.7,142.0,141.16,141.66,25863.0,136.7948,137.0844,136.2735,136.7561,25863.0
2020-05-18 10:10:00,141.67,142.0,141.52,141.84,21229.0,136.7658,137.0844,136.621,136.9299,21229.0
2020-05-18 10:20:00,141.92,142.36,141.67,141.69,21836.0,137.0071,137.4319,136.7658,136.7851,21836.0
2020-05-18 10:30:00,141.79,142.61,141.76,142.61,15655.0,136.8816,137.6733,136.8527,137.6733,15655.0
2020-05-18 10:40:00,142.62,142.77,142.03,142.21,15199.0,137.6829,137.8277,137.1133,137.2871,15199.0
2020-05-18 10:50:00,142.22,143.14,142.2,143.07,20542.0,137.2968,138.1849,137.2775,138.1173,20542.0
2020-05-18 11:00:00,143.05,143.6,143.03,143.58,17151.0,138.098,138.629,138.0787,138.6097,17151.0
2020-05-18 11:10:00,143.51,143.61,143.07,143.5,14622.0,138.5421,138.6386,138.1173,138.5325,14622.0
2020-05-18 11:20:00,143.61,143.71,142.88,143.02,19065.0,138.6386,138.7352,137.9339,138.0691,19065.0
2020-05-18 11:30:00,142.9,143.67,142.89,143.55,11858.0,137.9532,138.6966,137.9436,138.5807,11858.0
2020-05-18 11:40:00,143.5,143.85,143.29,143.45,12281.0,138.5325,138.8703,138.3297,138.4842,12281.0
2020-05-18 11:50:00,143.48,143.55,142.84,142.92,11001.0,138.5131,138.5807,137.8953,137.9725,11001.0
2020-05-18 12:00:00,142.9,142.9,142.42,142.88,9899.0,137.9532,137.9532,137.4898,137.9339,9899.0
2020-05-18 12:10:00,142.83,143.06,142.47,142.47,8446.0,137.8856,138.1077,137.5381,137.5381,8446.0
2020-05-18 12:20:00,142.48,142.66,142.29,142.56,15877.0,137.5478,137.7215,137.3643,137.625,15877.0
2020-05-18 12:30:00,142.52,142.6,142.28,142.34,7808.0,137.5864,137.6636,137.3547,137.4126,7808.0
2020-05-18 12:40:00,142.39,142.44,141.95,142.11,14804.0,137.4609,137.5091,137.0361,137.1906,14804.0
2020-05-18 12:50:00,142.16,142.24,141.89,141.96,9246.0,137.2388,137.3161,136.9782,137.0458,9246.0
2020-05-18 13:00:00,141.95,142.34,141.93,142.32,10740.0,137.0361,137.4126,137.0168,137.3933,10740.0
2020-05-18 13:10:00,142.3,142.4,142.13,142.26,6877.0,137.374,137.4705,137.2099,137.3354,6877.0
2020-05-18 13:20:00,142.22,142.38,142.11,142.36,10347.0,137.2968,137.4512,137.1906,137.4319,10347.0
2020-05-18 13:30:00,142.2,142.33,141.92,141.97,7969.0,137.2775,137.403,137.0071,137.0554,7969.0
2020-05-18 13:40:00,141.93,142.15,141.76,141.93,9501.0,137.0168,137.2292,136.8527,137.0168,9501.0
2020-05-18 13:50:00,141.92,141.92,141.74,141.75,5464.0,137.0071,137.0071,136.8334,136.843,5464.0
2020-05-18 14:00:00,141.74,142.08,141.74,141.78,17556.0,136.8334,137.1616,136.8334,136.872,17556.0
2020-05-18 14:10:00,141.78,142.04,141.53,141.99,20087.0,136.872,137.123,136.6307,137.0747,20087.0
2020-05-18 14:20:00,142.13,142.83,141.93,142.75,15698.0,137.2099,137.8856,137.0168,137.8084,15698.0
2020-05-18 14:30:00,142.72,142.79,142.57,142.65,7690.0,137.7795,137.847,137.6346,137.7119,7690.0
2020-05-18 14:40:00,142.68,142.81,142.38,142.41,8311.0,137.7408,137.8663,137.4512,137.4802,8311.0
2020-05-18 14:50:00,142.36,142.5,142.02,142.28,14148.0,137.4319,137.5671,137.1037,137.3547,14148.0
2020-05-18 15:00:00,142.25,142.53,142.25,142.42,9978.0,137.3257,137.596,137.3257,137.4898,9978.0
2020-05-18 15:10:00,142.39,142.41,142.05,142.31,16206.0,137.4609,137.4802,137.1326,137.3836,16206.0
2020-05-18 15:20:00,142.23,142.78,142.18,142.77,16136.0,137.3064,137.8374,137.2581,137.8277,16136.0
2020-05-18 15:30:00,142.81,143.34,142.79,143.14,24703.0,137.8663,138.378,137.847,138.1849,24703.0
2020-05-18 15:40:00,143.14,143.21,142.76,143.2,49358.0,138.1849,138.2525,137.8181,138.2428,49358.0
2020-05-18 15:50:00,143.2,143.32,142.36,142.68,134775.0,138.2428,138.3587,137.4319,137.7408,134775.0
2020-05-19 09:30:00,143.02,144.13,142.55,143.95,54663.0,138.0691,139.1406,137.6153,138.9669,54663.0
2020-05-19 09:40:00,143.9,144.88,143.71,144.37,45561.0,138.9186,139.8647,138.7352,139.3723,45561.0
2020-05-19 09:50:00,144.27,144.82,144.23,144.76,22646.0,139.2758,139.8068,139.2372,139.7488,22646.0
2020-05-19 10:00:00,144.69,145.63,144.69,145.47,26937.0,139.6813,140.5887,139.6813,140.4343,26937.0
2020-05-19 10:10:00,145.47,146.05,145.34,145.66,30315.0,140.4343,140.9942,140.3088,140.6177,30315.0
2020-05-19 10:20:00,145.66,145.72,145.29,145.47,49342.0,140.6177,140.6756,140.2605,140.4343,49342.0
2020-05-19 10:30:00,145.56,146.01,145.52,145.64,44477.0,140.5211,140.9556,140.4825,140.5984,44477.0
2020-05-19 10:40:00,145.6,145.61,145.01,145.11,28928.0,140.5598,140.5694,139.9902,140.0867,28928.0
2020-05-19 10:50:00,145.14,145.41,144.96,145.26,18230.0,140.1157,140.3763,139.9419,140.2315,18230.0
2020-05-19 11:00:00,145.23,145.47,144.8,145.47,11128.0,140.2026,140.4343,139.7875,140.4343,11128.0
2020-05-19 11:10:00,145.48,145.5,145.02,145.27,15899.0,140.4439,140.4632,139.9998,140.2412,15899.0
2020-05-19 11:20:00,145.23,145.45,145.02,145.03,56127.0,140.2026,140.415,139.9998,140.0095,56127.0
2020-05-19 11:30:00,145.09,145.2,144.64,144.64,16943.0,140.0674,140.1736,139.633,139.633,16943.0
2020-05-19 11:40:00,144.64,145.01,144.59,144.64,14104.0,139.633,139.9902,139.5847,139.633,14104.0
2020-05-19 11:50:00,144.61,144.74,144.32,144.42,19998.0,139.604,139.7295,139.3241,139.4206,19998.0
2020-05-19 12:00:00,144.41,144.59,144.32,144.43,23471.0,139.411,139.5847,139.3241,139.4303,23471.0
2020-05-19 12:10:00,144.41,144.5,143.82,143.82,19590.0,139.411,139.4978,138.8414,138.8414,19590.0
2020-05-19 12:20:00,143.8,144.22,143.78,144.01,24457.0,138.8221,139.2275,138.8028,139.0248,24457.0
2020-05-19 12:30:00,143.91,143.91,143.33,143.33,17796.0,138.9283,138.9283,138.3683,138.3683,17796.0
2020-05-19 12:40:00,143.33,143.83,143.33,143.83,20729.0,138.3683,138.851,138.3683,138.851,20729.0
2020-05-19 12:50:00,143.85,144.04,143.74,144.02,18928.0,138.8703,139.0538,138.7641,139.0345,18928.0
2020-05-19 13:00:00,143.98,144.35,143.86,144.34,16456.0,138.9958,139.353,138.88,139.3434,16456.0
2020-05-19 13:10:00,144.31,144.38,143.82,143.83,19746.0,139.3144,139.382,138.8414,138.851,19746.0
2020-05-19 13:20:00,143.83,143.96,143.61,143.69,24361.0,138.851,138.9765,138.6386,138.7159,24361.0
2020-05-19 13:30:00,143.68,143.95,143.6,143.92,19041.0,138.7062,138.9669,138.629,138.9379,19041.0
2020-05-19 13:40:00,143.92,143.92,143.62,143.7,16681.0,138.9379,138.9379,138.6483,138.7255,16681.0
2020-05-19 13:50:00,143.69,143.95,143.54,143.84,17696.0,138.7159,138.9669,138.5711,138.8607,17696.0
2020-05-19 14:00:00,143.91,144.54,143.91,144.47,24409.0,138.9283,139.5365,138.9283,139.4689,24409.0
2020-05-19 14:10:00,144.47,144.88,144.4,144.88,14221.0,139.4689,139.8647,139.4013,139.8647,14221.0
2020-05-19 14:20:00,144.85,145.21,144.81,145.09,21957.0,139.8357,140.1833,139.7971,140.0674,21957.0
2020-05-19 14:30:00,145.09,145.13,144.91,145.09,17466.0,140.0674,140.106,139.8936,140.0674,17466.0
2020-05-19 14:40:00,145.08,145.36,145.08,145.25,21421.0,140.0578,140.3281,140.0578,140.2219,21421.0
2020-05-19 14:50:00,145.23,145.35,144.05,144.36,28699.0,140.2026,140.3184,139.0634,139.3627,28699.0
2020-05-19 15:00:00,144.3,144.83,144.16,144.79,33614.0,139.3048,139.8164,139.1696,139.7778,33614.0
2020-05-19 15:10:00,144.77,145.4,144.66,145.31,35786.0,139.7585,140.3667,139.6523,140.2798,35786.0
2020-05-19 15:20:00,145.28,145.56,144.96,145.51,42740.0,140.2508,140.5211,139.9419,140.4729,42740.0
2020-05-19 15:30:00,145.52,145.54,144.72,144.96,82665.0,140.4825,140.5018,139.7102,139.9419,82665.0
2020-05-19 15:40:00,144.92,145.3,144.9,144.94,44187.0,139.9033,140.2701,139.884,139.9226,44187.0
2020-05-19 15:50:00,144.8,145.17,144.02,144.02,158834.0,139.7875,140.1446,139.0345,139.0345,158834.0
2020-05-20 09:30:00,140.1,141.5,139.22,141.22,162743.0,135.2502,136.6017,134.4006,136.3314,162743.0
2020-05-20 09:40:00,141.13,143.52,140.86,143.4,200565.0,136.2445,138.5518,135.9838,138.4359,200565.0
2020-05-20 09:50:00,143.39,144.62,143.2,144.23,148668.0,138.4263,139.6137,138.2428,139.2372,148668.0
2020-05-20 10:00:00,144.25,144.58,143.4,144.05,122622.0,139.2565,139.5751,138.4359,139.0634,122622.0
2020-05-20 10:10:00,144.1,144.93,143.57,144.87,57391.0,139.1117,139.913,138.6,139.855,57391.0
2020-05-20 10:20:00,144.92,147.8,144.88,146.85,128494.0,139.9033,142.6836,139.8647,141.7665,128494.0
2020-05-20 10:30:00,146.86,149.22,146.85,149.0,105221.0,141.7761,144.0544,141.7665,143.8421,105221.0
2020-05-20 10:40:00,149.11,150.0,149.01,149.7,88307.0,143.9483,144.8074,143.8517,144.5178,88307.0
2020-05-20 10:50:00,149.64,151.3,149.08,151.3,153106.0,144.4599,146.0624,143.9193,146.0624,153106.0
2020-05-20 11:00:00,151.3,151.32,147.75,147.99,77371.0,146.0624,146.0817,142.6353,142.867,77371.0
2020-05-20 11:10:00,147.99,148.23,147.21,147.81,55050.0,142.867,143.0987,142.114,142.6933,55050.0
2020-05-20 11:20:00,147.85,148.27,147.61,148.05,47921.0,142.7319,143.1373,142.5002,142.9249,47921.0
2020-05-20 11:30:00,148.08,148.3,147.75,148.13,71669.0,142.9539,143.1663,142.6353,143.0022,71669.0
2020-05-20 11:40:00,148.12,149.02,148.0,149.0,73639.0,142.9925,143.8614,142.8767,143.8421,73639.0
2020-05-20 11:50:00,149.0,149.08,148.34,148.36,35539.0,143.8421,143.9193,143.2049,143.2242,35539.0
2020-05-20 12:00:00,148.41,148.67,147.61,147.67,38572.0,143.2725,143.5235,142.5002,142.5581,38572.0
2020-05-20 12:10:00,147.72,147.83,146.72,146.72,36768.0,142.6064,142.7126,141.641,141.641,36768.0
2020-05-20 12:20:00,146.68,148.3,146.62,147.96,52365.0,141.6024,143.1663,141.5444,142.8381,52365.0
2020-05-20 12:30:00,147.97,148.54,147.85,148.33,21970.0,142.8477,143.398,142.7319,143.1953,21970.0
2020-05-20 12:40:00,148.38,148.49,147.84,148.25,17549.0,143.2435,143.3497,142.7222,143.118,17549.0
2020-05-20 12:50:00,148.24,148.64,148.08,148.58,19837.0,143.1084,143.4945,142.9539,143.4366,19837.0
2020-05-20 13:00:00,148.59,148.64,147.83,147.94,22218.0,143.4463,143.4945,142.7126,142.8188,22218.0
2020-05-20 13:10:00,148.0,148.72,147.95,148.52,28124.0,142.8767,143.5718,142.8284,143.3787,28124.0
2020-05-20 13:20:00,148.49,148.88,148.4,148.83,20859.0,143.3497,143.7262,143.2628,143.6779,20859.0
2020-05-20 13:30:00,148.82,149.07,148.62,149.06,21395.0,143.6683,143.9096,143.4752,143.9,21395.0
2020-05-20 13:40:00,149.08,149.08,148.62,148.86,28465.0,143.9193,143.9193,143.4752,143.7069,28465.0
2020-05-20 13:50:00,148.87,148.88,148.62,148.72,23690.0,143.7166,143.7262,143.4752,143.5718,23690.0
2020-05-20 14:00:00,148.72,148.84,146.39,146.39,34507.0,143.5718,143.6876,141.3224,141.3224,34507.0
2020-05-20 14:10:00,146.39,146.83,145.58,145.59,38933.0,141.3224,141.7472,140.5405,140.5501,38933.0
2020-05-20 14:20:00,145.59,146.08,145.51,145.71,21979.0,140.5501,141.0231,140.4729,140.666,21979.0
2020-05-20 14:30:00,145.5,145.79,145.1,145.13,29952.0,140.4632,140.7432,140.0771,140.106,29952.0
2020-05-20 14:40:00,145.16,146.16,145.15,146.11,41681.0,140.135,141.1004,140.1253,141.0521,41681.0
2020-05-20 14:50:00,146.05,146.62,145.85,146.1,42342.0,140.9942,141.5444,140.8011,141.0425,42342.0
2020-05-20 15:00:00,146.07,146.72,145.97,145.99,47605.0,141.0135,141.641,140.917,140.9363,47605.0
2020-05-20 15:10:00,146.02,146.15,145.59,145.61,24121.0,140.9652,141.0907,140.5501,140.5694,24121.0
2020-05-20 15:20:00,145.64,145.98,145.64,145.76,25728.0,140.5984,140.9266,140.5984,140.7142,25728.0
2020-05-20 15:30:00,145.75,145.82,145.02,145.49,43736.0,140.7046,140.7721,139.9998,140.4536,43736.0
2020-05-20 15:40:00,145.42,145.59,145.02,145.41,45093.0,140.386,140.5501,139.9998,140.3763,45093.0
2020-05-20 15:50:00,145.48,146.66,145.38,146.3,202892.0,140.4439,141.5831,140.3474,141.2355,202892.0
2020-05-21 09:30:00,145.0,149.28,145.0,148.96,48464.0,139.9805,144.1124,139.9805,143.8034,48464.0
2020-05-21 09:40:00,148.87,149.4,148.19,148.22,22340.0,143.7166,144.2282,143.0601,143.0891,22340.0
2020-05-21 09:50:00,148.24,148.7,147.76,148.7,35173.0,143.1084,143.5524,142.645,143.5524,35173.0
2020-05-21 10:00:00,148.78,149.2,147.88,148.3,38242.0,143.6297,144.0351,142.7608,143.1663,38242.0
2020-05-21 10:10:00,148.24,148.44,146.71,146.74,31254.0,143.1084,143.3014,141.6313,141.6603,31254.0
2020-05-21 10:20:00,146.74,147.71,146.72,146.95,21295.0,141.6603,142.5967,141.641,141.863,21295.0
2020-05-21 10:30:00,146.8,147.05,146.43,146.9,15005.0,141.7182,141.9596,141.361,141.8148,15005.0
2020-05-21 10:40:00,146.9,147.57,146.9,147.46,16827.0,141.8148,142.4616,141.8148,142.3554,16827.0
2020-05-21 10:50:00,147.4,147.65,147.19,147.25,12954.0,142.2974,142.5388,142.0947,142.1526,12954.0
2020-05-21 11:00:00,147.24,147.28,146.72,147.28,23213.0,142.143,142.1816,141.641,142.1816,23213.0
2020-05-21 11:10:00,147.22,147.22,145.53,145.61,21935.0,142.1237,142.1237,140.4922,140.5694,21935.0
2020-05-21 11:20:00,145.69,146.19,145.62,146.05,26037.0,140.6466,141.1293,140.5791,140.9942,26037.0
2020-05-21 11:30:00,146.11,146.43,146.05,146.37,11195.0,141.0521,141.361,140.9942,141.3031,11195.0
2020-05-21 11:40:00,146.37,146.54,145.41,145.43,15350.0,141.3031,141.4672,140.3763,140.3956,15350.0
2020-05-21 11:50:00,145.23,145.28,144.94,145.06,26995.0,140.2026,140.2508,139.9226,140.0385,26995.0
2020-05-21 12:00:00,145.03,145.46,144.95,145.01,26713.0,140.0095,140.4246,139.9323,139.9902,26713.0
2020-05-21 12:10:00,145.0,145.21,144.83,144.95,17505.0,139.9805,140.1833,139.8164,139.9323,17505.0
2020-05-21 12:20:00,144.93,145.2,144.87,145.04,17645.0,139.913,140.1736,139.855,140.0191,17645.0
2020-05-21 12:30:00,145.0,145.03,144.63,144.86,27236.0,139.9805,140.0095,139.6233,139.8454,27236.0
2020-05-21 12:40:00,144.9,145.36,144.88,145.23,12447.0,139.884,140.3281,139.8647,140.2026,12447.0
2020-05-21 12:50:00,145.2,145.2,144.84,144.95,24447.0,140.1736,140.1736,139.8261,139.9323,24447.0
2020-05-21 13:00:00,144.95,145.37,144.53,144.59,29715.0,139.9323,140.3377,139.5268,139.5847,29715.0
2020-05-21 13:10:00,144.64,145.1,144.52,145.07,21666.0,139.633,140.0771,139.5171,140.0481,21666.0
2020-05-21 13:20:00,145.1,145.33,144.95,145.16,29953.0,140.0771,140.2991,139.9323,140.135,29953.0
2020-05-21 13:30:00,145.13,145.77,145.09,145.49,18500.0,140.106,140.7239,140.0674,140.4536,18500.0
2020-05-21 13:40:00,145.5,145.68,145.31,145.54,15690.0,140.4632,140.637,140.2798,140.5018,15690.0
2020-05-21 13:50:00,145.53,145.56,145.3,145.43,16653.0,140.4922,140.5211,140.2701,140.3956,16653.0
2020-05-21 14:00:00,145.42,145.85,145.13,145.33,11547.0,140.386,140.8011,140.106,140.2991,11547.0
2020-05-21 14:10:00,145.34,145.84,145.16,145.84,9405.0,140.3088,140.7915,140.135,140.7915,9405.0
2020-05-21 14:20:00,145.78,145.87,145.67,145.69,11799.0,140.7335,140.8204,140.6273,140.6466,11799.0
2020-05-21 14:30:00,145.66,145.7,145.13,145.19,13421.0,140.6177,140.6563,140.106,140.164,13421.0
2020-05-21 14:40:00,145.18,145.28,145.0,145.12,12887.0,140.1543,140.2508,139.9805,140.0964,12887.0
2020-05-21 14:50:00,145.14,145.37,145.03,145.19,13110.0,140.1157,140.3377,140.0095,140.164,13110.0
2020-05-21 15:00:00,145.25,145.62,145.25,145.39,14328.0,140.2219,140.5791,140.2219,140.357,14328.0
2020-05-21 15:10:00,145.4,145.85,145.23,145.64,20589.0,140.3667,140.8011,140.2026,140.5984,20589.0
2020-05-21 15:20:00,145.66,145.76,145.58,145.65,18043.0,140.6177,140.7142,140.5405,140.608,18043.0
2020-05-21 15:30:00,145.64,146.51,145.47,146.5,37251.0,140.5984,141.4383,140.4343,141.4286,37251.0
2020-05-21 15:40:00,146.5,146.68,146.12,146.23,59477.0,141.4286,141.6024,141.0618,141.168,59477.0
2020-05-21 15:50:00,146.22,146.3,145.36,145.83,152354.0,141.1583,141.2355,140.3281,140.7818,152354.0
2020-05-22 09:30:00,146.35,146.58,145.89,145.89,32396.0,141.2838,141.5058,140.8397,140.8397,32396.0
2020-05-22 09:40:00,146.19,148.08,145.98,147.9,26274.0,141.1293,142.9539,140.9266,142.7801,26274.0
2020-05-22 09:50:00,147.89,148.72,147.84,147.96,30176.0,142.7705,143.5718,142.7222,142.8381,30176.0
2020-05-22 10:00:00,147.93,148.47,147.93,148.34,11013.0,142.8091,143.3304,142.8091,143.2049,11013.0
2020-05-22 10:10:00,148.34,148.78,148.08,148.57,27648.0,143.2049,143.6297,142.9539,143.4269,27648.0
2020-05-22 10:20:00,148.66,148.93,148.46,148.93,12035.0,143.5138,143.7745,143.3208,143.7745,12035.0
2020-05-22 10:30:00,148.92,149.33,148.27,148.49,19049.0,143.7648,144.1606,143.1373,143.3497,19049.0
2020-05-22 10:40:00,148.5,148.51,147.96,147.99,12740.0,143.3594,143.369,142.8381,142.867,12740.0
2020-05-22 10:50:00,147.99,148.54,147.98,148.2,13318.0,142.867,143.398,142.8574,143.0698,13318.0
2020-05-22 11:00:00,148.27,148.48,148.08,148.08,16090.0,143.1373,143.3401,142.9539,142.9539,16090.0
2020-05-22 11:10:00,148.07,149.25,148.07,149.17,36500.0,142.9443,144.0834,142.9443,144.0062,36500.0
2020-05-22 11:20:00,149.22,149.55,149.05,149.43,17883.0,144.0544,144.373,143.8903,144.2572,17883.0
2020-05-22 11:30:00,149.4,149.58,149.25,149.29,12069.0,144.2282,144.402,144.0834,144.122,12069.0
2020-05-22 11:40:00,149.3,149.47,149.21,149.47,13819.0,144.1317,144.2958,144.0448,144.2958,13819.0
2020-05-22 11:50:00,149.42,149.7,149.37,149.56,20284.0,144.2475,144.5178,144.1993,144.3827,20284.0
2020-05-22 12:00:00,149.58,150.0,149.49,149.69,15446.0,144.402,144.8074,144.3151,144.5082,15446.0
2020-05-22 12:10:00,149.57,149.83,149.43,149.8,7725.0,144.3923,144.6433,144.2572,144.6144,7725.0
2020-05-22 12:20:00,149.81,149.85,149.5,149.71,8817.0,144.624,144.6626,144.3248,144.5275,8817.0
2020-05-22 12:30:00,149.66,149.98,149.56,149.6,14185.0,144.4792,144.7881,144.3827,144.4213,14185.0
2020-05-22 12:40:00,149.63,149.69,149.37,149.37,7015.0,144.4503,144.5082,144.1993,144.1993,7015.0
2020-05-22 12:50:00,149.4,149.46,149.22,149.26,7175.0,144.2282,144.2861,144.0544,144.0931,7175.0
2020-05-22 13:00:00,149.24,149.24,148.84,148.91,9662.0,144.0738,144.0738,143.6876,143.7552,9662.0
2020-05-22 13:10:00,148.93,149.12,148.86,149.0,13299.0,143.7745,143.9579,143.7069,143.8421,13299.0
2020-05-22 13:20:00,148.96,149.3,148.88,148.89,7730.0,143.8034,144.1317,143.7262,143.7359,7730.0
2020-05-22 13:30:00,148.89,149.02,148.81,148.83,9023.0,143.7359,143.8614,143.6586,143.6779,9023.0
2020-05-22 13:40:00,148.84,149.08,148.84,149.01,8655.0,143.6876,143.9193,143.6876,143.8517,8655.0
2020-05-22 13:50:00,148.96,149.17,148.88,149.12,6134.0,143.8034,144.0062,143.7262,143.9579,6134.0
2020-05-22 14:00:00,149.14,149.39,149.14,149.31,7639.0,143.9772,144.2186,143.9772,144.1413,7639.0
2020-05-22 14:10:00,149.27,149.41,149.23,149.37,5088.0,144.1027,144.2379,144.0641,144.1993,5088.0
2020-05-22 14:20:00,149.34,149.47,149.24,149.31,4702.0,144.1703,144.2958,144.0738,144.1413,4702.0
2020-05-22 14:30:00,149.29,149.45,149.04,149.42,8327.0,144.122,144.2765,143.8807,144.2475,8327.0
2020-05-22 14:40:00,149.41,149.44,148.55,148.93,17057.0,144.2379,144.2668,143.4076,143.7745,17057.0
2020-05-22 14:50:00,148.89,149.04,148.83,149.04,7967.0,143.7359,143.8807,143.6779,143.8807,7967.0
2020-05-22 15:00:00,149.0,149.43,148.92,149.41,15611.0,143.8421,144.2572,143.7648,144.2379,15611.0
2020-05-22 15:10:00,149.41,149.75,149.32,149.75,24311.0,144.2379,144.5661,144.151,144.5661,24311.0
2020-05-22 15:20:00,149.76,149.79,149.38,149.79,31005.0,144.5758,144.6047,144.2089,144.6047,31005.0
2020-05-22 15:30:00,149.76,149.94,149.32,149.33,29462.0,144.5758,144.7495,144.151,144.1606,29462.0
2020-05-22 15:40:00,149.28,149.31,148.94,149.14,24259.0,144.1124,144.1413,143.7841,143.9772,24259.0
2020-05-22 15:50:00,149.13,149.49,148.98,149.32,53719.0,143.9676,144.3151,143.8228,144.151,53719.0
2020-05-26 09:30:00,152.45,153.71,150.35,150.35,65523.0,147.1726,148.389,145.1453,145.1453,65523.0
2020-05-26 09:40:00,150.47,151.29,150.21,150.9,19225.0,145.2612,146.0528,145.0102,145.6763,19225.0
2020-05-26 09:50:00,150.7,151.57,150.03,150.09,60032.0,145.4832,146.3231,144.8364,144.8943,60032.0
2020-05-26 10:00:00,150.01,150.4,149.46,150.11,59579.0,144.8171,145.1936,144.2861,144.9136,59579.0
2020-05-26 10:10:00,150.1,150.19,149.26,149.75,44776.0,144.904,144.9909,144.0931,144.5661,44776.0
2020-05-26 10:20:00,149.76,149.81,149.15,149.39,21259.0,144.5758,144.624,143.9869,144.2186,21259.0
2020-05-26 10:30:00,149.43,149.43,148.93,149.18,14741.0,144.2572,144.2572,143.7745,144.0158,14741.0
2020-05-26 10:40:00,149.09,149.27,148.96,149.24,17095.0,143.9289,144.1027,143.8034,144.0738,17095.0
2020-05-26 10:50:00,149.25,149.3,149.07,149.14,20713.0,144.0834,144.1317,143.9096,143.9772,20713.0
2020-05-26 11:00:00,149.14,149.27,148.85,149.15,14761.0,143.9772,144.1027,143.6973,143.9869,14761.0
2020-05-26 11:10:00,149.07,149.58,149.02,149.56,25156.0,143.9096,144.402,143.8614,144.3827,25156.0
2020-05-26 11:20:00,149.52,149.62,149.14,149.59,13508.0,144.3441,144.4406,143.9772,144.4116,13508.0
2020-05-26 11:30:00,149.67,150.25,149.66,150.07,14111.0,144.4889,145.0488,144.4792,144.875,14111.0
2020-05-26 11:40:00,150.04,150.14,149.55,149.71,11766.0,144.8461,144.9426,144.373,144.5275,11766.0
2020-05-26 11:50:00,149.71,150.03,149.64,150.03,11159.0,144.5275,144.8364,144.4599,144.8364,11159.0
2020-05-26 12:00:00,149.99,150.28,149.99,150.22,12019.0,144.7978,145.0778,144.7978,145.0198,12019.0
2020-05-26 12:10:00,150.23,150.52,149.64,149.65,12033.0,145.0295,145.3094,144.4599,144.4696,12033.0
2020-05-26 12:20:00,149.65,149.88,149.56,149.85,9054.0,144.4696,144.6916,144.3827,144.6626,9054.0
2020-05-26 12:30:00,149.76,150.04,149.56,150.04,14315.0,144.5758,144.8461,144.3827,144.8461,14315.0
2020-05-26 12:40:00,150.05,150.23,149.9,150.19,9991.0,144.8557,145.0295,144.7109,144.9909,9991.0
2020-05-26 12:50:00,150.32,150.64,150.24,150.58,10594.0,145.1164,145.4253,145.0391,145.3674,10594.0
2020-05-26 13:00:00,150.66,150.68,150.4,150.53,5486.0,145.4446,145.4639,145.1936,145.3191,5486.0
2020-05-26 13:10:00,150.52,150.69,150.38,150.43,8741.0,145.3094,145.4736,145.1743,145.2226,8741.0
2020-05-26 13:20:00,150.41,150.72,150.36,150.71,10108.0,145.2033,145.5025,145.155,145.4929,10108.0
2020-05-26 13:30:00,150.68,150.88,150.62,150.67,26981.0,145.4639,145.657,145.406,145.4543,26981.0
2020-05-26 13:40:00,150.6,150.71,150.45,150.48,13799.0,145.3867,145.4929,145.2419,145.2708,13799.0
2020-05-26 13:50:00,150.49,150.68,150.46,150.58,18104.0,145.2805,145.4639,145.2515,145.3674,18104.0
2020-05-26 14:00:00,150.54,150.73,150.42,150.45,11245.0,145.3288,145.5122,145.2129,145.2419,11245.0
2020-05-26 14:10:00,150.41,150.41,150.14,150.39,8955.0,145.2033,145.2033,144.9426,145.1839,8955.0
2020-05-26 14:20:00,150.47,150.57,150.33,150.36,8521.0,145.2612,145.3577,145.126,145.155,8521.0
2020-05-26 14:30:00,150.36,150.36,150.22,150.22,11936.0,145.155,145.155,145.0198,145.0198,11936.0
2020-05-26 14:40:00,150.2,150.22,149.96,150.15,9488.0,145.0005,145.0198,144.7688,144.9523,9488.0
2020-05-26 14:50:00,150.1,150.16,149.84,149.84,10650.0,144.904,144.9619,144.653,144.653,10650.0
2020-05-26 15:00:00,149.8,149.97,149.54,149.54,16371.0,144.6144,144.7785,144.3634,144.3634,16371.0
2020-05-26 15:10:00,149.55,149.57,149.1,149.32,15621.0,144.373,144.3923,143.9386,144.151,15621.0
2020-05-26 15:20:00,149.42,149.91,149.41,149.82,11001.0,144.2475,144.7206,144.2379,144.6337,11001.0
2020-05-26 15:30:00,149.8,149.82,148.95,149.14,27158.0,144.6144,144.6337,143.7938,143.9772,27158.0
2020-05-26 15:40:00,149.12,149.19,148.82,149.04,31859.0,143.9579,144.0255,143.6683,143.8807,31859.0
2020-05-26 15:50:00,149.14,149.38,148.94,149.19,78008.0,143.9772,144.2089,143.7841,144.0255,78008.0
2020-05-27 09:30:00,149.6,151.32,149.6,150.93,52362.0,144.4213,146.0817,144.4213,145.7052,52362.0
2020-05-27 09:40:00,151.03,152.01,150.84,151.78,40049.0,145.8018,146.7479,145.6184,146.5258,40049.0
2020-05-27 09:50:00,151.88,152.27,151.69,152.06,22157.0,146.6224,146.9989,146.4389,146.7961,22157.0
2020-05-27 10:00:00,152.06,152.43,151.86,151.88,17369.0,146.7961,147.1533,146.6031,146.6224,17369.0
2020-05-27 10:10:00,151.87,152.28,151.66,151.89,30990.0,146.6127,147.0085,146.41,146.632,30990.0
2020-05-27 10:20:00,151.93,151.97,151.3,151.68,54650.0,146.6706,146.7092,146.0624,146.4293,54650.0
2020-05-27 10:30:00,151.66,151.74,151.05,151.68,53711.0,146.41,146.4872,145.8211,146.4293,53711.0
2020-05-27 10:40:00,151.67,151.67,150.02,150.02,35595.0,146.4196,146.4196,144.8268,144.8268,35595.0
2020-05-27 10:50:00,149.96,150.59,149.89,150.32,34083.0,144.7688,145.377,144.7013,145.1164,34083.0
2020-05-27 11:00:00,150.22,150.68,149.6,149.94,38218.0,145.0198,145.4639,144.4213,144.7495,38218.0
2020-05-27 11:10:00,149.77,150.46,149.66,150.39,12439.0,144.5854,145.2515,144.4792,145.1839,12439.0
2020-05-27 11:20:00,150.42,151.13,150.42,151.13,11582.0,145.2129,145.8983,145.2129,145.8983,11582.0
2020-05-27 11:30:00,151.12,151.45,150.86,150.96,14115.0,145.8887,146.2072,145.6377,145.7342,14115.0
2020-05-27 11:40:00,150.92,151.58,150.76,151.43,7730.0,145.6956,146.3327,145.5411,146.1879,7730.0
2020-05-27 11:50:00,151.51,152.08,151.38,152.08,16685.0,146.2652,146.8154,146.1397,146.8154,16685.0
2020-05-27 12:00:00,152.09,152.63,151.96,152.61,10605.0,146.8251,147.3464,146.6996,147.3271,10605.0
2020-05-27 12:10:00,152.75,152.75,152.36,152.68,36248.0,147.4622,147.4622,147.0857,147.3947,36248.0
2020-05-27 12:20:00,152.72,152.81,152.46,152.46,15067.0,147.4333,147.5202,147.1823,147.1823,15067.0
2020-05-27 12:30:00,152.56,153.04,152.45,152.98,16760.0,147.2788,147.7422,147.1726,147.6843,16760.0
2020-05-27 12:40:00,152.96,153.3,152.87,153.15,12269.0,147.665,147.9932,147.5781,147.8484,12269.0
2020-05-27 12:50:00,153.14,153.14,152.7,152.74,33272.0,147.8387,147.8387,147.414,147.4526,33272.0
2020-05-27 13:00:00,152.7,153.24,152.44,153.0,14811.0,147.414,147.9353,147.163,147.7036,14811.0
2020-05-27 13:10:00,153.01,153.18,152.96,153.13,9798.0,147.7132,147.8774,147.665,147.8291,9798.0
2020-05-27 13:20:00,153.17,153.42,153.05,153.16,14993.0,147.8677,148.1091,147.7519,147.8581,14993.0
2020-05-27 13:30:00,153.17,153.54,153.13,153.54,19585.0,147.8677,148.2249,147.8291,148.2249,19585.0
2020-05-27 13:40:00,153.51,153.78,153.5,153.76,16721.0,148.1959,148.4566,148.1863,148.4373,16721.0
2020-05-27 13:50:00,153.78,154.16,153.56,153.56,15874.0,148.4566,148.8234,148.2442,148.2442,15874.0
2020-05-27 14:00:00,153.6,154.61,153.6,154.61,13851.0,148.2828,149.2579,148.2828,149.2579,13851.0
2020-05-27 14:10:00,154.64,154.79,154.03,154.03,15779.0,149.2868,149.4316,148.6979,148.6979,15779.0
2020-05-27 14:20:00,154.08,154.08,153.81,153.83,15735.0,148.7462,148.7462,148.4856,148.5049,15735.0
2020-05-27 14:30:00,153.83,153.83,153.67,153.69,12683.0,148.5049,148.5049,148.3504,148.3697,12683.0
2020-05-27 14:40:00,153.7,154.02,153.67,153.91,15033.0,148.3794,148.6883,148.3504,148.5821,15033.0
2020-05-27 14:50:00,153.93,153.99,153.63,153.86,16593.0,148.6014,148.6593,148.3118,148.5338,16593.0
2020-05-27 15:00:00,153.87,154.73,153.87,154.73,34175.0,148.5435,149.3737,148.5435,149.3737,34175.0
2020-05-27 15:10:00,154.72,155.21,154.72,155.19,48337.0,149.3641,149.8371,149.3641,149.8178,48337.0
2020-05-27 15:20:00,155.15,155.38,155.09,155.25,32261.0,149.7792,150.0012,149.7212,149.8757,32261.0
2020-05-27 15:30:00,155.24,155.24,154.66,154.79,42614.0,149.8661,149.8661,149.3061,149.4316,42614.0
2020-05-27 15:40:00,154.77,155.14,154.74,154.98,55670.0,149.4123,149.7695,149.3834,149.6151,55670.0
2020-05-27 15:50:00,154.97,155.35,154.75,155.34,114458.0,149.6054,149.9722,149.393,149.9626,114458.0
2020-05-28 09:30:00,156.73,157.43,155.99,156.22,34411.0,151.3045,151.9802,150.5901,150.8121,34411.0
2020-05-28 09:40:00,156.31,156.49,155.63,156.09,18826.0,150.899,151.0728,150.2425,150.6866,18826.0
2020-05-28 09:50:00,156.09,157.23,155.95,157.22,26214.0,150.6866,151.7872,150.5515,151.7775,26214.0
2020-05-28 10:00:00,157.22,157.33,156.91,156.91,38869.0,151.7775,151.8837,151.4782,151.4782,38869.0
2020-05-28 10:10:00,156.84,157.0,156.19,156.31,14907.0,151.4107,151.5651,150.7832,150.899,14907.0
2020-05-28 10:20:00,156.31,156.71,156.29,156.64,13880.0,150.899,151.2852,150.8797,151.2176,13880.0
2020-05-28 10:30:00,156.67,157.06,156.59,157.06,38973.0,151.2465,151.623,151.1693,151.623,38973.0
2020-05-28 10:40:00,157.1,157.74,157.1,157.74,12462.0,151.6617,152.2795,151.6617,152.2795,12462.0
2020-05-28 10:50:00,157.82,158.32,157.64,158.32,48003.0,152.3567,152.8394,152.183,152.8394,48003.0
2020-05-28 11:00:00,158.34,158.97,158.32,158.83,19762.0,152.8587,153.4669,152.8394,153.3318,19762.0
2020-05-28 11:10:00,158.74,158.94,158.29,158.32,13553.0,153.2449,153.438,152.8105,152.8394,13553.0
2020-05-28 11:20:00,158.2,158.31,157.86,158.28,57608.0,152.7236,152.8298,152.3954,152.8008,57608.0
2020-05-28 11:30:00,158.31,158.44,157.78,157.95,33597.0,152.8298,152.9553,152.3181,152.4822,33597.0
2020-05-28 11:40:00,158.0,158.61,157.94,158.61,6701.0,152.5305,153.1194,152.4726,153.1194,6701.0
2020-05-28 11:50:00,158.68,159.14,158.68,159.14,14224.0,153.187,153.631,153.187,153.631,14224.0
2020-05-28 12:00:00,159.09,159.27,158.96,158.96,12417.0,153.5828,153.7565,153.4573,153.4573,12417.0
2020-05-28 12:10:00,158.99,159.17,158.97,159.06,8392.0,153.4862,153.66,153.4669,153.5538,8392.0
2020-05-28 12:20:00,159.08,159.17,158.93,159.08,27171.0,153.5731,153.66,153.4283,153.5731,27171.0
2020-05-28 12:30:00,159.08,159.08,158.83,159.06,21802.0,153.5731,153.5731,153.3318,153.5538,21802.0
2020-05-28 12:40:00,159.04,159.31,158.83,158.85,9695.0,153.5345,153.7952,153.3318,153.3511,9695.0
2020-05-28 12:50:00,158.77,159.06,158.76,159.01,7629.0,153.2739,153.5538,153.2642,153.5055,7629.0
2020-05-28 13:00:00,159.06,159.13,158.75,158.75,11962.0,153.5538,153.6214,153.2545,153.2545,11962.0
2020-05-28 13:10:00,158.76,158.81,158.51,158.51,11764.0,153.2642,153.3125,153.0229,153.0229,11764.0
2020-05-28 13:20:00,158.45,158.55,158.26,158.55,16679.0,152.9649,153.0615,152.7815,153.0615,16679.0
2020-05-28 13:30:00,158.59,158.68,158.47,158.62,10902.0,153.1001,153.187,152.9842,153.129,10902.0
2020-05-28 13:40:00,158.6,158.6,158.5,158.56,6560.0,153.1097,153.1097,153.0132,153.0711,6560.0
2020-05-28 13:50:00,158.52,158.55,158.33,158.38,16170.0,153.0325,153.0615,152.8491,152.8974,16170.0
2020-05-28 14:00:00,158.34,158.53,158.22,158.22,11198.0,152.8587,153.0422,152.7429,152.7429,11198.0
2020-05-28 14:10:00,158.14,158.14,157.77,157.86,38421.0,152.6657,152.6657,152.3085,152.3954,38421.0
2020-05-28 14:20:00,157.86,158.03,157.62,157.73,20206.0,152.3954,152.5595,152.1637,152.2699,20206.0
2020-05-28 14:30:00,157.76,158.24,157.76,157.8,31340.0,152.2988,152.7622,152.2988,152.3374,31340.0
2020-05-28 14:40:00,157.8,157.84,157.2,157.5,20281.0,152.3374,152.376,151.7582,152.0478,20281.0
2020-05-28 14:50:00,157.58,157.68,157.25,157.35,39905.0,152.125,152.2216,151.8065,151.903,39905.0
2020-05-28 15:00:00,157.39,157.42,156.97,156.97,47446.0,151.9416,151.9706,151.5362,151.5362,47446.0
2020-05-28 15:10:00,156.94,157.46,156.75,156.76,14691.0,151.5072,152.0092,151.3238,151.3334,14691.0
2020-05-28 15:20:00,156.8,157.38,156.71,157.0,19713.0,151.372,151.932,151.2852,151.5651,19713.0
2020-05-28 15:30:00,157.08,157.19,156.83,157.06,31696.0,151.6424,151.7485,151.401,151.623,31696.0
2020-05-28 15:40:00,157.07,157.1,156.48,156.5,53293.0,151.6327,151.6617,151.0631,151.0824,53293.0
2020-05-28 15:50:00,156.47,157.11,156.05,156.86,208589.0,151.0535,151.6713,150.648,151.43,208589.0
2020-05-29 09:30:00,157.09,158.09,156.46,156.92,45993.0,152.0439,153.0118,151.4341,151.8793,45993.0
2020-05-29 09:40:00,156.94,157.42,156.67,157.19,17307.0,151.8987,152.3633,151.6374,152.1407,17307.0
2020-05-29 09:50:00,157.29,157.29,155.88,156.14,18885.0,152.2375,152.2375,150.8727,151.1244,18885.0
2020-05-29 10:00:00,156.08,157.02,155.96,156.48,18711.0,151.0663,151.9761,150.9502,151.4535,18711.0
2020-05-29 10:10:00,156.53,156.75,156.14,156.15,18129.0,151.5019,151.7148,151.1244,151.1341,18129.0
2020-05-29 10:20:00,156.05,156.29,155.88,156.09,22469.0,151.0373,151.2696,150.8727,151.076,22469.0
2020-05-29 10:30:00,156.12,156.38,155.97,156.08,13706.0,151.105,151.3567,150.9599,151.0663,13706.0
2020-05-29 10:40:00,156.04,156.14,155.44,155.49,13758.0,151.0276,151.1244,150.4469,150.4953,13758.0
2020-05-29 10:50:00,155.53,155.62,155.2,155.55,34295.0,150.534,150.6211,150.2146,150.5533,34295.0
2020-05-29 11:00:00,155.53,156.42,155.47,156.25,32006.0,150.534,151.3954,150.4759,151.2309,32006.0
2020-05-29 11:10:00,156.32,156.69,156.3,156.5,22928.0,151.2986,151.6567,151.2793,151.4728,22928.0
2020-05-29 11:20:00,156.43,156.73,156.4,156.46,10830.0,151.4051,151.6954,151.376,151.4341,10830.0
2020-05-29 11:30:00,156.41,156.94,156.36,156.59,40152.0,151.3857,151.8987,151.3373,151.5599,40152.0
2020-05-29 11:40:00,156.56,156.78,156.42,156.78,7297.0,151.5309,151.7438,151.3954,151.7438,7297.0
2020-05-29 11:50:00,156.77,156.92,156.49,156.61,6364.0,151.7342,151.8793,151.4631,151.5793,6364.0
2020-05-29 12:00:00,156.62,156.73,156.52,156.62,9257.0,151.589,151.6954,151.4922,151.589,9257.0
2020-05-29 12:10:00,156.62,156.66,156.14,156.26,11688.0,151.589,151.6277,151.1244,151.2405,11688.0
2020-05-29 12:20:00,156.28,156.51,156.27,156.51,5601.0,151.2599,151.4825,151.2502,151.4825,5601.0
2020-05-29 12:30:00,156.52,156.73,156.35,156.68,11350.0,151.4922,151.6954,151.3276,151.647,11350.0
2020-05-29 12:40:00,156.61,156.61,155.69,155.76,15584.0,151.5793,151.5793,150.6888,150.7566,15584.0
2020-05-29 12:50:00,155.75,156.44,155.1,156.16,22277.0,150.7469,151.4148,150.1178,151.1437,22277.0
2020-05-29 13:00:00,156.08,156.63,156.0,156.62,17872.0,151.0663,151.5987,150.9889,151.589,17872.0
2020-05-29 13:10:00,156.54,156.85,156.49,156.68,6537.0,151.5115,151.8116,151.4631,151.647,6537.0
2020-05-29 13:20:00,156.69,156.8,156.59,156.63,4405.0,151.6567,151.7632,151.5599,151.5987,4405.0
2020-05-29 13:30:00,156.66,156.87,156.36,156.46,7753.0,151.6277,151.8309,151.3373,151.4341,7753.0
2020-05-29 13:40:00,156.42,156.68,156.42,156.5,12797.0,151.3954,151.647,151.3954,151.4728,12797.0
2020-05-29 13:50:00,156.48,156.79,156.44,156.73,9795.0,151.4535,151.7535,151.4148,151.6954,9795.0
2020-05-29 14:00:00,156.69,157.51,156.66,157.51,20760.0,151.6567,152.4504,151.6277,152.4504,20760.0
2020-05-29 14:10:00,157.58,157.58,157.18,157.4,7226.0,152.5181,152.5181,152.131,152.3439,7226.0
2020-05-29 14:20:00,157.5,158.2,157.29,158.15,14057.0,152.4407,153.1182,152.2375,153.0698,14057.0
2020-05-29 14:30:00,158.2,158.2,157.37,157.43,22074.0,153.1182,153.1182,152.3149,152.373,22074.0
2020-05-29 14:40:00,157.49,157.62,157.0,157.0,28300.0,152.431,152.5568,151.9568,151.9568,28300.0
2020-05-29 14:50:00,157.04,157.75,156.05,157.66,68411.0,151.9955,152.6827,151.0373,152.5956,68411.0
2020-05-29 15:00:00,157.67,158.02,157.56,157.63,19089.0,152.6052,152.944,152.4988,152.5665,19089.0
2020-05-29 15:10:00,157.59,157.84,157.08,157.49,20709.0,152.5278,152.7698,152.0342,152.431,20709.0
2020-05-29 15:20:00,157.53,157.91,157.26,157.29,28825.0,152.4697,152.8375,152.2084,152.2375,28825.0
2020-05-29 15:30:00,157.27,157.83,157.25,157.47,38566.0,152.2181,152.7601,152.1987,152.4117,38566.0
2020-05-29 15:40:00,157.44,157.85,157.31,157.53,56910.0,152.3826,152.7795,152.2568,152.4697,56910.0
2020-05-29 15:50:00,157.56,159.07,157.56,158.65,149729.0,152.4988,153.9603,152.4988,153.5538,149729.0
2020-06-01 09:30:00,158.33,160.58,158.33,159.68,44987.0,153.244,155.4218,153.244,154.5507,44987.0
2020-06-01 09:40:00,159.64,160.42,159.17,159.75,23798.0,154.512,155.2669,154.0571,154.6184,23798.0
2020-06-01 09:50:00,159.7,159.92,159.2,159.48,22879.0,154.57,154.783,154.0861,154.3571,22879.0
2020-06-01 10:00:00,159.3,159.3,158.53,158.89,20910.0,154.1829,154.1829,153.4376,153.7861,20910.0
2020-06-01 10:10:00,158.82,159.09,158.79,158.89,12961.0,153.7183,153.9796,153.6893,153.7861,12961.0
2020-06-01 10:20:00,158.91,159.22,158.52,159.22,21018.0,153.8054,154.1055,153.4279,154.1055,21018.0
2020-06-01 10:30:00,159.33,159.68,159.01,159.22,24620.0,154.2119,154.5507,153.9022,154.1055,24620.0
2020-06-01 10:40:00,159.21,159.3,158.75,158.88,35140.0,154.0958,154.1829,153.6506,153.7764,35140.0
2020-06-01 10:50:00,158.84,159.04,158.57,158.88,14098.0,153.7377,153.9312,153.4763,153.7764,14098.0
2020-06-01 11:00:00,158.83,158.83,158.13,158.15,9272.0,153.728,153.728,153.0505,153.0698,9272.0
2020-06-01 11:10:00,158.16,158.21,157.62,157.98,17455.0,153.0795,153.1279,152.5568,152.9053,17455.0
2020-06-01 11:20:00,158.05,158.14,157.75,157.79,13209.0,152.973,153.0601,152.6827,152.7214,13209.0
2020-06-01 11:30:00,157.81,158.13,157.71,158.13,16983.0,152.7407,153.0505,152.644,153.0505,16983.0
2020-06-01 11:40:00,158.17,158.26,158.01,158.1,11138.0,153.0892,153.1763,152.9343,153.0214,11138.0
2020-06-01 11:50:00,158.12,158.19,157.96,158.16,5289.0,153.0408,153.1085,152.8859,153.0795,5289.0
2020-06-01 12:00:00,158.21,158.46,158.07,158.37,6784.0,153.1279,153.3699,152.9924,153.2828,6784.0
2020-06-01 12:10:00,158.35,158.67,158.33,158.62,8335.0,153.2634,153.5731,153.244,153.5247,8335.0
2020-06-01 12:20:00,158.67,158.67,158.26,158.37,6925.0,153.5731,153.5731,153.1763,153.2828,6925.0
2020-06-01 12:30:00,158.36,158.6,158.22,158.46,7847.0,153.2731,153.5054,153.1376,153.3699,7847.0
2020-06-01 12:40:00,158.54,158.55,158.34,158.46,7598.0,153.4473,153.457,153.2537,153.3699,7598.0
2020-06-01 12:50:00,158.46,158.56,158.23,158.37,6403.0,153.3699,153.4667,153.1473,153.2828,6403.0
2020-06-01 13:00:00,158.41,158.61,158.24,158.25,11900.0,153.3215,153.515,153.1569,153.1666,11900.0
2020-06-01 13:10:00,158.23,158.4,158.06,158.3,7833.0,153.1473,153.3118,152.9827,153.215,7833.0
2020-06-01 13:20:00,158.38,158.53,158.31,158.4,8219.0,153.2924,153.4376,153.2247,153.3118,8219.0
2020-06-01 13:30:00,158.38,158.56,158.21,158.44,13137.0,153.2924,153.4667,153.1279,153.3505,13137.0
2020-06-01 13:40:00,158.45,158.65,158.41,158.63,8522.0,153.3602,153.5538,153.3215,153.5344,8522.0
2020-06-01 13:50:00,158.73,158.96,158.7,158.93,14065.0,153.6312,153.8538,153.6022,153.8248,14065.0
2020-06-01 14:00:00,159.0,159.19,158.8,159.16,11367.0,153.8925,154.0764,153.6989,154.0474,11367.0
2020-06-01 14:10:00,159.2,159.48,159.2,159.41,9983.0,154.0861,154.3571,154.0861,154.2894,9983.0
2020-06-01 14:20:00,159.43,159.5,159.25,159.41,10939.0,154.3087,154.3765,154.1345,154.2894,10939.0
2020-06-01 14:30:00,159.41,159.41,158.94,159.12,19228.0,154.2894,154.2894,153.8344,154.0087,19228.0
2020-06-01 14:40:00,159.13,159.24,158.9,159.13,15005.0,154.0183,154.1248,153.7957,154.0183,15005.0
2020-06-01 14:50:00,159.11,159.33,158.96,159.27,20433.0,153.999,154.2119,153.8538,154.1538,20433.0
2020-06-01 15:00:00,159.27,159.48,159.15,159.22,16898.0,154.1538,154.3571,154.0377,154.1055,16898.0
2020-06-01 15:10:00,159.2,159.29,159.03,159.04,17023.0,154.0861,154.1732,153.9216,153.9312,17023.0
2020-06-01 15:20:00,159.05,159.09,158.63,158.65,19477.0,153.9409,153.9796,153.5344,153.5538,19477.0
2020-06-01 15:30:00,158.66,159.15,158.65,158.82,26935.0,153.5634,154.0377,153.5538,153.7183,26935.0
2020-06-01 15:40:00,158.83,158.83,158.4,158.59,35479.0,153.728,153.728,153.3118,153.4957,35479.0
2020-06-01 15:50:00,158.56,159.15,158.52,158.96,100882.0,153.4667,154.0377,153.4279,153.8538,100882.0
2020-06-02 09:30:00,158.9,158.9,156.42,157.68,59444.0,153.7957,153.7957,151.3954,152.6149,59444.0
2020-06-02 09:40:00,157.72,158.67,157.45,158.66,21109.0,152.6536,153.5731,152.3923,153.5634,21109.0
2020-06-02 09:50:00,158.63,159.09,158.58,158.84,26059.0,153.5344,153.9796,153.486,153.7377,26059.0
2020-06-02 10:00:00,158.89,158.94,157.78,157.82,32760.0,153.7861,153.8344,152.7117,152.7504,32760.0
2020-06-02 10:10:00,157.76,157.84,157.38,157.75,26682.0,152.6924,152.7698,152.3246,152.6827,26682.0
2020-06-02 10:20:00,157.77,158.37,157.77,158.25,15715.0,152.702,153.2828,152.702,153.1666,15715.0
2020-06-02 10:30:00,158.33,159.02,158.27,158.94,18152.0,153.244,153.9119,153.186,153.8344,18152.0
2020-06-02 10:40:00,158.98,159.34,158.82,159.25,33388.0,153.8732,154.2216,153.7183,154.1345,33388.0
2020-06-02 10:50:00,159.24,159.43,158.92,158.96,15124.0,154.1248,154.3087,153.8151,153.8538,15124.0
2020-06-02 11:00:00,158.93,159.09,158.66,158.92,41035.0,153.8248,153.9796,153.5634,153.8151,41035.0
2020-06-02 11:10:00,158.93,159.27,158.74,159.12,19518.0,153.8248,154.1538,153.6409,154.0087,19518.0
2020-06-02 11:20:00,159.08,159.41,159.06,159.14,20101.0,153.97,154.2894,153.9506,154.028,20101.0
2020-06-02 11:30:00,159.13,160.25,159.07,160.24,28739.0,154.0183,155.1024,153.9603,155.0927,28739.0
2020-06-02 11:40:00,160.23,161.2,160.06,160.24,45242.0,155.083,156.0219,154.9185,155.0927,45242.0
2020-06-02 11:50:00,160.09,160.89,159.78,160.83,23083.0,154.9475,155.7218,154.6475,155.6637,23083.0
2020-06-02 12:00:00,160.84,161.09,160.36,160.49,11741.0,155.6734,155.9154,155.2088,155.3347,11741.0
2020-06-02 12:10:00,160.5,160.62,160.45,160.5,7024.0,155.3443,155.4605,155.2959,155.3443,7024.0
2020-06-02 12:20:00,160.48,160.74,160.27,160.74,9691.0,155.325,155.5766,155.1217,155.5766,9691.0
2020-06-02 12:30:00,160.81,160.86,160.55,160.71,17322.0,155.6444,155.6928,155.3927,155.5476,17322.0
2020-06-02 12:40:00,160.72,160.92,160.68,160.92,10009.0,155.5573,155.7508,155.5186,155.7508,10009.0
2020-06-02 12:50:00,160.89,161.15,160.75,161.05,12692.0,155.7218,155.9735,155.5863,155.8767,12692.0
2020-06-02 13:00:00,161.08,161.14,160.97,161.02,7220.0,155.9057,155.9638,155.7992,155.8476,7220.0
2020-06-02 13:10:00,161.03,161.29,161.0,161.18,6872.0,155.8573,156.109,155.8283,156.0025,6872.0
2020-06-02 13:20:00,161.28,161.57,161.23,161.51,9653.0,156.0993,156.38,156.0509,156.3219,9653.0
2020-06-02 13:30:00,161.48,162.11,161.37,162.11,19622.0,156.2929,156.9026,156.1864,156.9026,19622.0
2020-06-02 13:40:00,162.03,162.75,161.99,162.23,18340.0,156.8252,157.5221,156.7865,157.0188,18340.0
2020-06-02 13:50:00,162.25,162.38,162.2,162.27,15174.0,157.0381,157.1639,156.9897,157.0575,15174.0
2020-06-02 14:00:00,162.17,162.27,161.63,161.75,18118.0,156.9607,157.0575,156.438,156.5542,18118.0
2020-06-02 14:10:00,161.77,162.23,161.77,162.1,16294.0,156.5735,157.0188,156.5735,156.8929,16294.0
2020-06-02 14:20:00,162.13,162.62,162.13,162.41,22546.0,156.922,157.3962,156.922,157.193,22546.0
2020-06-02 14:30:00,162.37,162.4,162.01,162.34,20346.0,157.1543,157.1833,156.8058,157.1252,20346.0
2020-06-02 14:40:00,162.38,162.99,162.38,162.96,21532.0,157.1639,157.7544,157.1639,157.7253,21532.0
2020-06-02 14:50:00,162.99,163.05,162.76,162.9,27318.0,157.7544,157.8124,157.5317,157.6672,27318.0
2020-06-02 15:00:00,162.9,163.14,162.83,162.97,36325.0,157.6672,157.8995,157.5995,157.735,36325.0
2020-06-02 15:10:00,162.95,163.21,162.91,163.17,35676.0,157.7156,157.9673,157.6769,157.9286,35676.0
2020-06-02 15:20:00,163.15,163.25,162.47,162.75,41622.0,157.9092,158.006,157.2511,157.5221,41622.0
2020-06-02 15:30:00,162.72,162.8,162.18,162.25,39117.0,157.493,157.5705,156.9704,157.0381,39117.0
2020-06-02 15:40:00,162.29,162.85,161.99,162.85,58032.0,157.0768,157.6188,156.7865,157.6188,58032.0
2020-06-02 15:50:00,162.82,163.35,162.66,163.25,160409.0,157.5898,158.1028,157.435,158.006,160409.0
2020-06-03 09:30:00,164.65,164.65,163.22,163.27,28596.0,159.361,159.361,157.977,158.0254,28596.0
2020-06-03 09:40:00,163.45,164.13,162.8,163.04,14528.0,158.1996,158.8577,157.5705,157.8027,14528.0
2020-06-03 09:50:00,163.17,163.29,162.47,162.96,13729.0,157.9286,158.0447,157.2511,157.7253,13729.0
2020-06-03 10:00:00,162.89,163.06,162.34,162.5,19108.0,157.6576,157.8221,157.1252,157.2801,19108.0
2020-06-03 10:10:00,162.44,162.61,162.15,162.55,21951.0,157.222,157.3866,156.9413,157.3285,21951.0
2020-06-03 10:20:00,162.7,162.7,162.25,162.42,22201.0,157.4737,157.4737,157.0381,157.2027,22201.0
2020-06-03 10:30:00,162.42,163.02,162.42,162.92,18082.0,157.2027,157.7834,157.2027,157.6866,18082.0
2020-06-03 10:40:00,162.91,163.04,162.36,162.57,16478.0,157.6769,157.8027,157.1446,157.3478,16478.0
2020-06-03 10:50:00,162.57,162.62,161.98,162.19,19342.0,157.3478,157.3962,156.7768,156.98,19342.0
2020-06-03 11:00:00,162.23,163.07,162.23,163.0,17588.0,157.0188,157.8318,157.0188,157.764,17588.0
2020-06-03 11:10:00,163.01,163.38,162.92,163.2,19283.0,157.7737,158.1318,157.6866,157.9576,19283.0
2020-06-03 11:20:00,163.15,163.15,162.8,162.8,19650.0,157.9092,157.9092,157.5705,157.5705,19650.0
2020-06-03 11:30:00,162.83,162.91,162.55,162.84,15071.0,157.5995,157.6769,157.3285,157.6092,15071.0
2020-06-03 11:40:00,162.87,162.97,162.66,162.81,12279.0,157.6382,157.735,157.435,157.5801,12279.0
2020-06-03 11:50:00,162.82,163.01,162.66,162.73,11840.0,157.5898,157.7737,157.435,157.5027,11840.0
2020-06-03 12:00:00,162.74,162.79,162.34,162.6,16011.0,157.5124,157.5608,157.1252,157.3769,16011.0
2020-06-03 12:10:00,162.64,162.91,162.39,162.5,13792.0,157.4156,157.6769,157.1736,157.2801,13792.0
2020-06-03 12:20:00,162.53,162.6,161.93,162.21,22860.0,157.3091,157.3769,156.7284,156.9994,22860.0
2020-06-03 12:30:00,162.25,162.31,161.71,161.86,18600.0,157.0381,157.0962,156.5155,156.6607,18600.0
2020-06-03 12:40:00,161.8,161.85,161.5,161.5,8059.0,156.6026,156.651,156.3122,156.3122,8059.0
2020-06-03 12:50:00,161.5,161.82,161.39,161.75,23674.0,156.3122,156.6219,156.2057,156.5542,23674.0
2020-06-03 13:00:00,161.75,161.85,161.21,161.21,12706.0,156.5542,156.651,156.0315,156.0315,12706.0
2020-06-03 13:10:00,161.21,161.35,161.12,161.22,12993.0,156.0315,156.167,155.9444,156.0412,12993.0
2020-06-03 13:20:00,161.22,161.49,161.19,161.32,10963.0,156.0412,156.3025,156.0122,156.138,10963.0
2020-06-03 13:30:00,161.26,161.54,161.26,161.54,8388.0,156.0799,156.3509,156.0799,156.3509,8388.0
2020-06-03 13:40:00,161.53,161.84,161.51,161.6,11069.0,156.3413,156.6413,156.3219,156.409,11069.0
2020-06-03 13:50:00,161.58,161.8,161.53,161.8,10105.0,156.3896,156.6026,156.3413,156.6026,10105.0
2020-06-03 14:00:00,161.83,162.14,161.83,162.04,7320.0,156.6316,156.9317,156.6316,156.8349,7320.0
2020-06-03 14:10:00,162.04,162.28,162.04,162.21,24115.0,156.8349,157.0672,156.8349,156.9994,24115.0
2020-06-03 14:20:00,162.19,162.36,161.83,162.02,31877.0,156.98,157.1446,156.6316,156.8155,31877.0
2020-06-03 14:30:00,162.02,162.17,161.89,162.08,11326.0,156.8155,156.9607,156.6897,156.8736,11326.0
2020-06-03 14:40:00,162.02,162.26,162.0,162.15,13188.0,156.8155,157.0478,156.7962,156.9413,13188.0
2020-06-03 14:50:00,162.19,162.38,161.95,161.95,14213.0,156.98,157.1639,156.7478,156.7478,14213.0
2020-06-03 15:00:00,161.97,162.07,161.69,161.85,14122.0,156.7671,156.8639,156.4961,156.651,14122.0
2020-06-03 15:10:00,161.88,161.93,161.64,161.74,14346.0,156.68,156.7284,156.4477,156.5445,14346.0
2020-06-03 15:20:00,161.69,162.41,161.58,162.39,21851.0,156.4961,157.193,156.3896,157.1736,21851.0
2020-06-03 15:30:00,162.38,162.66,162.1,162.43,23356.0,157.1639,157.435,156.8929,157.2123,23356.0
2020-06-03 15:40:00,162.34,162.44,162.05,162.27,28269.0,157.1252,157.222,156.8445,157.0575,28269.0
2020-06-03 15:50:00,162.29,162.41,161.62,161.62,139378.0,157.0768,157.193,156.4284,156.4284,139378.0
2020-06-04 09:30:00,160.38,161.34,160.0,160.97,24490.0,155.2282,156.1574,154.8604,155.7992,24490.0
2020-06-04 09:40:00,161.02,161.92,160.85,161.3,16126.0,155.8476,156.7187,155.6831,156.1186,16126.0
2020-06-04 09:50:00,161.31,161.84,160.88,160.97,29000.0,156.1283,156.6413,155.7121,155.7992,29000.0
2020-06-04 10:00:00,161.01,161.89,160.87,161.08,34102.0,155.838,156.6897,155.7025,155.9057,34102.0
2020-06-04 10:10:00,161.13,161.28,160.56,160.86,52549.0,155.9541,156.0993,155.4024,155.6928,52549.0
2020-06-04 10:20:00,160.85,160.9,160.19,160.9,43842.0,155.6831,155.7315,155.0443,155.7315,43842.0
2020-06-04 10:30:00,160.9,161.88,160.88,161.88,41167.0,155.7315,156.68,155.7121,156.68,41167.0
2020-06-04 10:40:00,161.84,162.1,161.3,161.97,40490.0,156.6413,156.8929,156.1186,156.7671,40490.0
2020-06-04 10:50:00,161.97,162.25,161.83,161.96,19674.0,156.7671,157.0381,156.6316,156.7574,19674.0
2020-06-04 11:00:00,161.89,162.0,161.54,161.71,17189.0,156.6897,156.7962,156.3509,156.5155,17189.0
2020-06-04 11:10:00,161.66,161.76,161.24,161.28,16812.0,156.4671,156.5639,156.0606,156.0993,16812.0
2020-06-04 11:20:00,161.33,161.59,161.18,161.42,14817.0,156.1477,156.3993,156.0025,156.2348,14817.0
2020-06-04 11:30:00,161.49,161.61,161.03,161.19,21870.0,156.3025,156.4187,155.8573,156.0122,21870.0
2020-06-04 11:40:00,161.21,161.24,160.69,160.71,15320.0,156.0315,156.0606,155.5282,155.5476,15320.0
2020-06-04 11:50:00,160.73,160.85,160.5,160.78,18067.0,155.5669,155.6831,155.3443,155.6153,18067.0
2020-06-04 12:00:00,160.75,161.09,160.58,160.96,22319.0,155.5863,155.9154,155.4218,155.7896,22319.0
2020-06-04 12:10:00,160.99,160.99,160.64,160.83,10322.0,155.8186,155.8186,155.4798,155.6637,10322.0
2020-06-04 12:20:00,160.86,160.98,160.7,160.77,13968.0,155.6928,155.8089,155.5379,155.6057,13968.0
2020-06-04 12:30:00,160.76,160.76,160.39,160.49,12536.0,155.596,155.596,155.2379,155.3347,12536.0
2020-06-04 12:40:00,160.51,160.64,160.1,160.2,19114.0,155.354,155.4798,154.9572,155.054,19114.0
2020-06-04 12:50:00,160.26,160.29,160.01,160.07,11100.0,155.112,155.1411,154.8701,154.9281,11100.0
2020-06-04 13:00:00,160.05,161.07,160.04,161.04,13376.0,154.9088,155.896,154.8991,155.867,13376.0
2020-06-04 13:10:00,161.06,161.07,160.54,160.68,12154.0,155.8863,155.896,155.3831,155.5186,12154.0
2020-06-04 13:20:00,160.6,160.63,160.26,160.33,16704.0,155.4411,155.4702,155.112,155.1798,16704.0
2020-06-04 13:30:00,160.35,160.56,160.35,160.36,19390.0,155.1992,155.4024,155.1992,155.2088,19390.0
2020-06-04 13:40:00,160.42,160.91,160.41,160.88,23408.0,155.2669,155.7412,155.2572,155.7121,23408.0
2020-06-04 13:50:00,160.81,161.28,160.74,160.99,15235.0,155.6444,156.0993,155.5766,155.8186,15235.0
2020-06-04 14:00:00,160.97,161.06,160.4,160.58,13550.0,155.7992,155.8863,155.2475,155.4218,13550.0
2020-06-04 14:10:00,160.48,160.67,160.35,160.46,18258.0,155.325,155.5089,155.1992,155.3056,18258.0
2020-06-04 14:20:00,160.45,160.66,160.2,160.63,18040.0,155.2959,155.4992,155.054,155.4702,18040.0
2020-06-04 14:30:00,160.64,160.65,159.91,160.15,30185.0,155.4798,155.4895,154.7733,155.0056,30185.0
2020-06-04 14:40:00,160.11,160.29,160.04,160.24,17308.0,154.9669,155.1411,154.8991,155.0927,17308.0
2020-06-04 14:50:00,160.23,160.41,159.75,159.82,32393.0,155.083,155.2572,154.6184,154.6862,32393.0
2020-06-04 15:00:00,159.77,159.83,159.01,159.01,32569.0,154.6378,154.6959,153.9022,153.9022,32569.0
2020-06-04 15:10:00,158.99,159.08,158.47,158.59,26152.0,153.8828,153.97,153.3795,153.4957,26152.0
2020-06-04 15:20:00,158.53,158.94,158.48,158.92,33713.0,153.4376,153.8344,153.3892,153.8151,33713.0
2020-06-04 15:30:00,158.91,159.41,158.9,159.16,39984.0,153.8054,154.2894,153.7957,154.0474,39984.0
2020-06-04 15:40:00,159.14,159.16,158.57,158.81,67603.0,154.028,154.0474,153.4763,153.7086,67603.0
2020-06-04 15:50:00,158.76,159.75,158.39,159.52,141058.0,153.6602,154.6184,153.3021,154.3958,141058.0
2020-06-05 09:30:00,161.08,163.46,160.7,162.84,29794.0,155.9057,158.2093,155.5379,157.6092,29794.0
2020-06-05 09:40:00,162.98,164.47,162.98,164.26,17448.0,157.7447,159.1868,157.7447,158.9836,17448.0
2020-06-05 09:50:00,164.19,164.21,163.02,163.33,24216.0,158.9158,158.9352,157.7834,158.0834,24216.0
2020-06-05 10:00:00,163.38,164.07,163.0,163.77,31800.0,158.1318,158.7997,157.764,158.5093,31800.0
2020-06-05 10:10:00,163.76,164.34,163.64,163.98,17479.0,158.4996,159.061,158.3835,158.7126,17479.0
2020-06-05 10:20:00,164.17,164.63,163.98,164.05,11541.0,158.8964,159.3417,158.7126,158.7803,11541.0
2020-06-05 10:30:00,164.16,164.6,164.08,164.48,15162.0,158.8868,159.3126,158.8093,159.1965,15162.0
2020-06-05 10:40:00,164.48,164.51,163.86,163.87,12035.0,159.1965,159.2255,158.5964,158.6061,12035.0
2020-06-05 10:50:00,163.91,164.35,163.8,164.22,11289.0,158.6448,159.0707,158.5383,158.9448,11289.0
2020-06-05 11:00:00,164.26,164.57,163.99,164.25,13406.0,158.9836,159.2836,158.7222,158.9739,13406.0
2020-06-05 11:10:00,164.2,164.61,164.19,164.48,8355.0,158.9255,159.3223,158.9158,159.1965,8355.0
2020-06-05 11:20:00,164.51,164.9,164.47,164.59,19419.0,159.2255,159.603,159.1868,159.303,19419.0
2020-06-05 11:30:00,164.61,164.61,163.9,164.09,37496.0,159.3223,159.3223,158.6351,158.819,37496.0
2020-06-05 11:40:00,164.04,164.04,163.55,164.0,15447.0,158.7706,158.7706,158.2964,158.7319,15447.0
2020-06-05 11:50:00,164.0,164.3,163.87,164.01,13683.0,158.7319,159.0223,158.6061,158.7416,13683.0
2020-06-05 12:00:00,164.01,164.17,163.33,163.68,51909.0,158.7416,158.8964,158.0834,158.4222,51909.0
2020-06-05 12:10:00,163.7,164.09,163.37,163.47,13145.0,158.4415,158.819,158.1221,158.2189,13145.0
2020-06-05 12:20:00,163.45,163.72,163.24,163.24,25705.0,158.1996,158.4609,157.9963,157.9963,25705.0
2020-06-05 12:30:00,163.16,163.9,163.11,163.88,20042.0,157.9189,158.6351,157.8705,158.6158,20042.0
2020-06-05 12:40:00,163.89,163.96,163.6,163.9,28766.0,158.6254,158.6932,158.3448,158.6351,28766.0
2020-06-05 12:50:00,163.93,164.26,163.84,164.25,10184.0,158.6642,158.9836,158.577,158.9739,10184.0
2020-06-05 13:00:00,164.22,164.55,164.19,164.51,18619.0,158.9448,159.2642,158.9158,159.2255,18619.0
2020-06-05 13:10:00,164.53,164.76,164.42,164.69,10387.0,159.2449,159.4675,159.1384,159.3997,10387.0
2020-06-05 13:20:00,164.75,164.98,164.74,164.98,10983.0,159.4578,159.6804,159.4481,159.6804,10983.0
2020-06-05 13:30:00,165.0,165.04,164.51,164.63,18508.0,159.6998,159.7385,159.2255,159.3417,18508.0
2020-06-05 13:40:00,164.62,164.73,164.41,164.41,12507.0,159.332,159.4385,159.1287,159.1287,12507.0
2020-06-05 13:50:00,164.39,164.49,164.09,164.14,11403.0,159.1094,159.2062,158.819,158.8674,11403.0
2020-06-05 14:00:00,164.16,164.54,164.12,164.43,9943.0,158.8868,159.2546,158.8481,159.1481,9943.0
2020-06-05 14:10:00,164.51,164.53,164.16,164.28,14834.0,159.2255,159.2449,158.8868,159.0029,14834.0
2020-06-05 14:20:00,164.28,164.77,164.28,164.74,14129.0,159.0029,159.4772,159.0029,159.4481,14129.0
2020-06-05 14:30:00,164.74,164.92,164.32,164.52,26941.0,159.4481,159.6224,159.0416,159.2352,26941.0
2020-06-05 14:40:00,164.52,164.85,164.3,164.3,19116.0,159.2352,159.5546,159.0223,159.0223,19116.0
2020-06-05 14:50:00,164.33,164.35,163.94,164.07,18614.0,159.0513,159.0707,158.6738,158.7997,18614.0
2020-06-05 15:00:00,164.11,164.16,163.93,163.99,13092.0,158.8384,158.8868,158.6642,158.7222,13092.0
2020-06-05 15:10:00,164.02,164.02,163.35,163.42,19024.0,158.7513,158.7513,158.1028,158.1705,19024.0
2020-06-05 15:20:00,163.4,163.56,162.98,163.33,35366.0,158.1512,158.306,157.7447,158.0834,35366.0
2020-06-05 15:30:00,163.34,163.4,162.22,162.39,67498.0,158.0931,158.1512,157.0091,157.1736,67498.0
2020-06-05 15:40:00,162.35,162.39,161.39,161.48,79246.0,157.1349,157.1736,156.2057,156.2929,79246.0
2020-06-05 15:50:00,161.55,162.01,161.46,161.63,100675.0,156.3606,156.8058,156.2735,156.438,100675.0
2020-06-08 09:30:00,161.21,163.36,161.05,162.48,32878.0,156.0315,158.1125,155.8767,157.2607,32878.0
2020-06-08 09:40:00,162.48,163.9,162.39,162.97,37654.0,157.2607,158.6351,157.1736,157.735,37654.0
2020-06-08 09:50:00,163.1,164.51,162.95,164.46,34150.0,157.8608,159.2255,157.7156,159.1771,34150.0
2020-06-08 10:00:00,164.51,165.13,164.27,164.9,23981.0,159.2255,159.8256,158.9932,159.603,23981.0
2020-06-08 10:10:00,165.0,165.04,164.34,164.68,17717.0,159.6998,159.7385,159.061,159.3901,17717.0
2020-06-08 10:20:00,164.6,164.69,163.77,163.77,31460.0,159.3126,159.3997,158.5093,158.5093,31460.0
2020-06-08 10:30:00,163.75,163.83,163.3,163.39,25518.0,158.4899,158.5674,158.0544,158.1415,25518.0
2020-06-08 10:40:00,163.39,163.49,163.06,163.26,28796.0,158.1415,158.2383,157.8221,158.0157,28796.0
2020-06-08 10:50:00,163.24,163.29,162.88,163.15,39850.0,157.9963,158.0447,157.6479,157.9092,39850.0
2020-06-08 11:00:00,163.16,163.16,162.24,162.47,18023.0,157.9189,157.9189,157.0284,157.2511,18023.0
2020-06-08 11:10:00,162.44,163.37,162.44,163.31,9398.0,157.222,158.1221,157.222,158.0641,9398.0
2020-06-08 11:20:00,163.3,163.64,163.24,163.24,13791.0,158.0544,158.3835,157.9963,157.9963,13791.0
2020-06-08 11:30:00,163.18,163.67,163.12,163.2,12402.0,157.9382,158.4125,157.8802,157.9576,12402.0
2020-06-08 11:40:00,163.26,163.43,162.96,163.43,12762.0,158.0157,158.1802,157.7253,158.1802,12762.0
2020-06-08 11:50:00,163.5,163.61,163.29,163.42,10343.0,158.248,158.3544,158.0447,158.1705,10343.0
2020-06-08 12:00:00,163.42,163.42,162.85,163.0,15777.0,158.1705,158.1705,157.6188,157.764,15777.0
2020-06-08 12:10:00,162.99,163.04,162.63,162.91,21360.0,157.7544,157.8027,157.4059,157.6769,21360.0
2020-06-08 12:20:00,162.89,163.1,162.78,162.96,17822.0,157.6576,157.8608,157.5511,157.7253,17822.0
2020-06-08 12:30:00,162.95,163.11,162.9,163.03,17998.0,157.7156,157.8705,157.6672,157.7931,17998.0
2020-06-08 12:40:00,163.06,163.17,162.93,163.15,15758.0,157.8221,157.9286,157.6963,157.9092,15758.0
2020-06-08 12:50:00,163.13,163.56,162.9,163.56,33068.0,157.8899,158.306,157.6672,158.306,33068.0
2020-06-08 13:00:00,163.57,164.0,163.53,163.9,14746.0,158.3157,158.7319,158.277,158.6351,14746.0
2020-06-08 13:10:00,163.89,164.18,163.8,163.89,17011.0,158.6254,158.9061,158.5383,158.6254,17011.0
2020-06-08 13:20:00,163.92,164.02,163.4,163.4,10529.0,158.6545,158.7513,158.1512,158.1512,10529.0
2020-06-08 13:30:00,163.43,164.13,163.42,164.03,13998.0,158.1802,158.8577,158.1705,158.7609,13998.0
2020-06-08 13:40:00,163.98,164.05,163.82,163.98,7612.0,158.7126,158.7803,158.5577,158.7126,7612.0
2020-06-08 13:50:00,163.97,164.05,163.76,163.97,10792.0,158.7029,158.7803,158.4996,158.7029,10792.0
2020-06-08 14:00:00,163.98,164.41,163.96,164.1,16450.0,158.7126,159.1287,158.6932,158.8287,16450.0
2020-06-08 14:10:00,164.08,164.53,164.02,164.53,10654.0,158.8093,159.2449,158.7513,159.2449,10654.0
2020-06-08 14:20:00,164.48,164.55,164.23,164.55,10812.0,159.1965,159.2642,158.9545,159.2642,10812.0
2020-06-08 14:30:00,164.53,164.67,164.36,164.66,8916.0,159.2449,159.3804,159.0803,159.3707,8916.0
2020-06-08 14:40:00,164.68,164.78,164.45,164.63,11022.0,159.3901,159.4869,159.1675,159.3417,11022.0
2020-06-08 14:50:00,164.66,164.79,164.54,164.62,12973.0,159.3707,159.4965,159.2546,159.332,12973.0
2020-06-08 15:00:00,164.58,164.61,164.21,164.25,13406.0,159.2933,159.3223,158.9352,158.9739,13406.0
2020-06-08 15:10:00,164.25,164.58,164.23,164.46,14919.0,158.9739,159.2933,158.9545,159.1771,14919.0
2020-06-08 15:20:00,164.47,164.56,164.16,164.27,16404.0,159.1868,159.2739,158.8868,158.9932,16404.0
2020-06-08 15:30:00,164.33,164.64,164.26,164.42,25474.0,159.0513,159.3513,158.9836,159.1384,25474.0
2020-06-08 15:40:00,164.39,164.57,164.36,164.38,25406.0,159.1094,159.2836,159.0803,159.0997,25406.0
2020-06-08 15:50:00,164.38,164.73,164.23,164.68,91320.0,159.0997,159.4385,158.9545,159.3901,91320.0
2020-06-09 09:30:00,163.42,163.42,162.0,162.04,15317.0,158.1705,158.1705,156.7962,156.8349,15317.0
2020-06-09 09:40:00,162.03,162.26,161.43,161.49,7283.0,156.8252,157.0478,156.2445,156.3025,7283.0
2020-06-09 09:50:00,161.36,162.41,161.01,161.01,11992.0,156.1767,157.193,155.838,155.838,11992.0
2020-06-09 10:00:00,161.08,161.3,160.72,161.12,13955.0,155.9057,156.1186,155.5573,155.9444,13955.0
2020-06-09 10:10:00,161.28,161.34,160.43,160.66,8305.0,156.0993,156.1574,155.2766,155.4992,8305.0
2020-06-09 10:20:00,160.63,161.0,160.55,160.86,9965.0,155.4702,155.8283,155.3927,155.6928,9965.0
2020-06-09 10:30:00,160.9,161.01,160.45,160.45,7803.0,155.7315,155.838,155.2959,155.2959,7803.0
2020-06-09 10:40:00,160.48,161.13,160.48,161.11,9213.0,155.325,155.9541,155.325,155.9347,9213.0
2020-06-09 10:50:00,161.08,162.65,161.07,162.36,15591.0,155.9057,157.4253,155.896,157.1446,15591.0
2020-06-09 11:00:00,162.29,162.4,161.81,162.28,32818.0,157.0768,157.1833,156.6123,157.0672,32818.0
2020-06-09 11:10:00,162.33,162.51,162.05,162.21,10902.0,157.1156,157.2898,156.8445,156.9994,10902.0
2020-06-09 11:20:00,162.36,162.68,162.17,162.51,8139.0,157.1446,157.4543,156.9607,157.2898,8139.0
2020-06-09 11:30:00,162.5,162.58,161.61,161.66,9559.0,157.2801,157.3575,156.4187,156.4671,9559.0
2020-06-09 11:40:00,161.61,161.79,161.58,161.74,5269.0,156.4187,156.5929,156.3896,156.5445,5269.0
2020-06-09 11:50:00,161.7,161.88,161.41,161.88,6064.0,156.5058,156.68,156.2251,156.68,6064.0
2020-06-09 12:00:00,161.85,161.88,161.42,161.81,9290.0,156.651,156.68,156.2348,156.6123,9290.0
2020-06-09 12:10:00,161.8,162.1,161.75,161.86,11807.0,156.6026,156.8929,156.5542,156.6607,11807.0
2020-06-09 12:20:00,161.91,161.91,161.25,161.36,7036.0,156.709,156.709,156.0702,156.1767,7036.0
2020-06-09 12:30:00,161.43,161.58,161.33,161.53,8046.0,156.2445,156.3896,156.1477,156.3413,8046.0
2020-06-09 12:40:00,161.5,161.72,161.49,161.63,6007.0,156.3122,156.5251,156.3025,156.438,6007.0
2020-06-09 12:50:00,161.66,162.04,161.62,162.04,5613.0,156.4671,156.8349,156.4284,156.8349,5613.0
2020-06-09 13:00:00,162.17,162.39,162.09,162.21,6294.0,156.9607,157.1736,156.8833,156.9994,6294.0
2020-06-09 13:10:00,162.24,162.29,162.01,162.1,6460.0,157.0284,157.0768,156.8058,156.8929,6460.0
2020-06-09 13:20:00,162.1,162.34,162.03,162.29,7632.0,156.8929,157.1252,156.8252,157.0768,7632.0
2020-06-09 13:30:00,162.31,162.84,162.21,162.76,8079.0,157.0962,157.6092,156.9994,157.5317,8079.0
2020-06-09 13:40:00,162.76,163.06,162.13,162.14,9585.0,157.5317,157.8221,156.922,156.9317,9585.0
2020-06-09 13:50:00,162.13,162.31,162.11,162.14,8322.0,156.922,157.0962,156.9026,156.9317,8322.0
2020-06-09 14:00:00,162.19,162.19,161.59,161.76,5351.0,156.98,156.98,156.3993,156.5639,5351.0
2020-06-09 14:10:00,161.82,162.1,161.46,161.47,8026.0,156.6219,156.8929,156.2735,156.2832,8026.0
2020-06-09 14:20:00,161.49,161.71,161.43,161.71,4733.0,156.3025,156.5155,156.2445,156.5155,4733.0
2020-06-09 14:30:00,161.68,162.14,161.68,162.1,8271.0,156.4864,156.9317,156.4864,156.8929,8271.0
2020-06-09 14:40:00,162.09,162.09,161.74,162.09,6735.0,156.8833,156.8833,156.5445,156.8833,6735.0
2020-06-09 14:50:00,162.16,162.16,161.7,161.98,7960.0,156.951,156.951,156.5058,156.7768,7960.0
2020-06-09 15:00:00,162.09,162.09,161.66,161.81,8368.0,156.8833,156.8833,156.4671,156.6123,8368.0
2020-06-09 15:10:00,161.81,162.28,161.68,162.2,9141.0,156.6123,157.0672,156.4864,156.9897,9141.0
2020-06-09 15:20:00,162.21,162.45,162.14,162.45,15243.0,156.9994,157.2317,156.9317,157.2317,15243.0
2020-06-09 15:30:00,162.48,162.67,162.04,162.25,15472.0,157.2607,157.4446,156.8349,157.0381,15472.0
2020-06-09 15:40:00,162.28,162.39,161.52,161.74,27429.0,157.0672,157.1736,156.3316,156.5445,27429.0
2020-06-09 15:50:00,161.72,161.74,161.04,161.19,75169.0,156.5251,156.5445,155.867,156.0122,75169.0
2020-06-10 09:30:00,161.63,161.88,159.47,159.73,24852.0,156.438,156.68,154.3474,154.5991,24852.0
2020-06-10 09:40:00,159.75,159.75,158.16,158.56,18516.0,154.6184,154.6184,153.0795,153.4667,18516.0
2020-06-10 09:50:00,158.56,158.81,157.87,158.54,20814.0,153.4667,153.7086,152.7988,153.4473,20814.0
2020-06-10 10:00:00,158.54,158.76,157.23,157.52,16379.0,153.4473,153.6602,152.1794,152.4601,16379.0
2020-06-10 10:10:00,157.48,157.95,156.68,156.69,29942.0,152.4213,152.8762,151.647,151.6567,29942.0
2020-06-10 10:20:00,156.8,157.56,156.33,157.21,28699.0,151.7632,152.4988,151.3083,152.16,28699.0
2020-06-10 10:30:00,157.07,157.48,157.0,157.02,7891.0,152.0245,152.4213,151.9568,151.9761,7891.0
2020-06-10 10:40:00,157.09,157.3,156.63,156.76,34965.0,152.0439,152.2471,151.5987,151.7245,34965.0
2020-06-10 10:50:00,156.76,156.76,156.12,156.23,21159.0,151.7245,151.7245,151.105,151.2115,21159.0
2020-06-10 11:00:00,156.18,156.2,155.52,155.69,32007.0,151.1631,151.1825,150.5243,150.6888,32007.0
2020-06-10 11:10:00,155.73,156.18,155.54,155.98,39325.0,150.7276,151.1631,150.5437,150.9695,39325.0
2020-06-10 11:20:00,155.98,156.58,155.66,156.57,23247.0,150.9695,151.5503,150.6598,151.5406,23247.0
2020-06-10 11:30:00,156.54,156.71,156.17,156.67,17604.0,151.5115,151.6761,151.1534,151.6374,17604.0
2020-06-10 11:40:00,156.7,156.99,156.33,156.34,7824.0,151.6664,151.9471,151.3083,151.318,7824.0
2020-06-10 11:50:00,156.35,156.64,156.05,156.05,10078.0,151.3276,151.6083,151.0373,151.0373,10078.0
2020-06-10 12:00:00,156.04,156.68,155.94,156.23,16610.0,151.0276,151.647,150.9308,151.2115,16610.0
2020-06-10 12:10:00,156.13,156.66,156.13,156.29,16307.0,151.1147,151.6277,151.1147,151.2696,16307.0
2020-06-10 12:20:00,156.32,156.51,156.3,156.41,8954.0,151.2986,151.4825,151.2793,151.3857,8954.0
2020-06-10 12:30:00,156.31,156.65,155.99,156.56,13248.0,151.2889,151.618,150.9792,151.5309,13248.0
2020-06-10 12:40:00,156.53,156.53,155.85,155.88,16316.0,151.5019,151.5019,150.8437,150.8727,16316.0
2020-06-10 12:50:00,155.89,155.91,155.11,155.34,49028.0,150.8824,150.9018,150.1275,150.3501,49028.0
2020-06-10 13:00:00,155.41,156.02,154.86,155.89,26608.0,150.4178,151.0082,149.8855,150.8824,26608.0
2020-06-10 13:10:00,155.86,155.91,155.51,155.58,12716.0,150.8534,150.9018,150.5146,150.5824,12716.0
2020-06-10 13:20:00,155.48,155.71,155.33,155.33,10207.0,150.4856,150.7082,150.3404,150.3404,10207.0
2020-06-10 13:30:00,155.37,155.62,155.37,155.54,9307.0,150.3791,150.6211,150.3791,150.5437,9307.0
2020-06-10 13:40:00,155.53,156.11,155.53,156.1,11567.0,150.534,151.0954,150.534,151.0857,11567.0
2020-06-10 13:50:00,156.02,156.02,155.4,155.4,9311.0,151.0082,151.0082,150.4082,150.4082,9311.0
2020-06-10 14:00:00,155.37,156.62,155.18,156.03,10236.0,150.3791,151.589,150.1952,151.0179,10236.0
2020-06-10 14:10:00,156.08,156.72,156.08,156.56,12557.0,151.0663,151.6858,151.0663,151.5309,12557.0
2020-06-10 14:20:00,156.52,156.55,156.08,156.44,10796.0,151.4922,151.5212,151.0663,151.4148,10796.0
2020-06-10 14:30:00,156.47,156.49,155.98,155.98,17218.0,151.4438,151.4631,150.9695,150.9695,17218.0
2020-06-10 14:40:00,155.77,156.05,155.29,155.52,22489.0,150.7663,151.0373,150.3017,150.5243,22489.0
2020-06-10 14:50:00,155.61,155.61,154.7,154.93,25370.0,150.6114,150.6114,149.7306,149.9533,25370.0
2020-06-10 15:00:00,154.87,155.32,154.47,155.22,22420.0,149.8952,150.3307,149.508,150.2339,22420.0
2020-06-10 15:10:00,155.19,155.66,155.02,155.48,25280.0,150.2049,150.6598,150.0404,150.4856,25280.0
2020-06-10 15:20:00,155.47,156.32,155.13,156.32,28804.0,150.4759,151.2986,150.1468,151.2986,28804.0
2020-06-10 15:30:00,156.41,156.65,155.62,155.92,32833.0,151.3857,151.618,150.6211,150.9115,32833.0
2020-06-10 15:40:00,155.89,155.89,154.79,155.31,51706.0,150.8824,150.8824,149.8178,150.3211,51706.0
2020-06-10 15:50:00,155.17,155.44,154.37,154.45,146543.0,150.1855,150.4469,149.4112,149.4887,146543.0
2020-06-11 09:30:00,151.48,151.81,149.78,149.88,29472.0,146.6141,146.9335,144.9687,145.0655,29472.0
2020-06-11 09:40:00,149.78,149.91,149.25,149.64,21308.0,144.9687,145.0945,144.4557,144.8332,21308.0
2020-06-11 09:50:00,149.6,151.0,149.41,150.59,56153.0,144.7945,146.1495,144.6106,145.7527,56153.0
2020-06-11 10:00:00,150.53,151.05,150.07,150.5,31451.0,145.6946,146.1979,145.2494,145.6656,31451.0
2020-06-11 10:10:00,150.43,150.63,149.5,149.5,36419.0,145.5978,145.7914,144.6977,144.6977,36419.0
2020-06-11 10:20:00,149.55,149.79,148.94,149.09,19565.0,144.7461,144.9784,144.1557,144.3009,19565.0
2020-06-11 10:30:00,149.09,149.8,148.91,149.68,16012.0,144.3009,144.988,144.1266,144.8719,16012.0
2020-06-11 10:40:00,149.74,149.86,148.53,148.59,14517.0,144.93,145.0461,143.7588,143.8169,14517.0
2020-06-11 10:50:00,148.53,148.84,148.44,148.79,10313.0,143.7588,144.0589,143.6717,144.0105,10313.0
2020-06-11 11:00:00,148.77,149.14,148.55,148.55,11296.0,143.9911,144.3492,143.7782,143.7782,11296.0
2020-06-11 11:10:00,148.64,149.39,148.54,149.39,8489.0,143.8653,144.5912,143.7685,144.5912,8489.0
2020-06-11 11:20:00,149.32,149.44,148.91,149.0,6311.0,144.5235,144.6396,144.1266,144.2137,6311.0
2020-06-11 11:30:00,149.02,149.85,149.01,149.77,25070.0,144.2331,145.0364,144.2234,144.959,25070.0
2020-06-11 11:40:00,149.75,149.82,148.66,148.69,13705.0,144.9397,145.0074,143.8847,143.9137,13705.0
2020-06-11 11:50:00,148.6,148.68,148.22,148.53,14030.0,143.8266,143.904,143.4588,143.7588,14030.0
2020-06-11 12:00:00,148.46,148.6,148.06,148.12,9623.0,143.6911,143.8266,143.3039,143.362,9623.0
2020-06-11 12:10:00,148.19,148.33,147.46,147.47,8433.0,143.4298,143.5653,142.7232,142.7329,8433.0
2020-06-11 12:20:00,147.56,147.88,147.12,147.46,15404.0,142.82,143.1297,142.3941,142.7232,15404.0
2020-06-11 12:30:00,147.46,148.29,147.39,147.98,12188.0,142.7232,143.5266,142.6555,143.2265,12188.0
2020-06-11 12:40:00,147.99,147.99,147.08,147.18,30485.0,143.2362,143.2362,142.3554,142.4522,30485.0
2020-06-11 12:50:00,147.28,147.41,146.65,146.97,19476.0,142.549,142.6748,141.9392,142.249,19476.0
2020-06-11 13:00:00,146.93,147.35,146.93,147.12,8069.0,142.2102,142.6167,142.2102,142.3941,8069.0
2020-06-11 13:10:00,147.03,147.5,146.89,147.27,9004.0,142.307,142.7619,142.1715,142.5393,9004.0
2020-06-11 13:20:00,147.27,148.0,147.15,147.19,19060.0,142.5393,143.2459,142.4232,142.4619,19060.0
2020-06-11 13:30:00,147.14,147.29,146.39,146.39,16607.0,142.4135,142.5587,141.6876,141.6876,16607.0
2020-06-11 13:40:00,146.31,146.43,145.81,146.22,9110.0,141.6102,141.7263,141.1262,141.523,9110.0
2020-06-11 13:50:00,146.23,146.67,146.1,146.49,8538.0,141.5327,141.9586,141.4069,141.7844,8538.0
2020-06-11 14:00:00,146.51,146.51,145.65,146.18,12962.0,141.8037,141.8037,140.9714,141.4843,12962.0
2020-06-11 14:10:00,146.08,146.26,145.53,145.63,17459.0,141.3875,141.5618,140.8552,140.952,17459.0
2020-06-11 14:20:00,145.56,146.7,145.55,146.67,32635.0,140.8842,141.9876,140.8746,141.9586,32635.0
2020-06-11 14:30:00,146.76,146.76,145.9,146.18,34976.0,142.0457,142.0457,141.2133,141.4843,34976.0
2020-06-11 14:40:00,146.12,146.2,145.54,145.54,23834.0,141.4263,141.5037,140.8649,140.8649,23834.0
2020-06-11 14:50:00,145.53,145.67,144.56,144.91,25594.0,140.8552,140.9907,139.9164,140.2551,25594.0
2020-06-11 15:00:00,144.91,146.0,144.69,145.87,33744.0,140.2551,141.3101,140.0422,141.1843,33744.0
2020-06-11 15:10:00,145.8,146.0,145.11,145.49,28122.0,141.1165,141.3101,140.4487,140.8165,28122.0
2020-06-11 15:20:00,145.58,145.65,145.1,145.2,40698.0,140.9036,140.9714,140.439,140.5358,40698.0
2020-06-11 15:30:00,145.06,146.28,144.8,146.13,62816.0,140.4003,141.5811,140.1487,141.4359,62816.0
2020-06-11 15:40:00,146.17,147.3,146.17,146.86,99365.0,141.4747,142.5684,141.4747,142.1425,99365.0
2020-06-11 15:50:00,146.78,147.2,146.43,146.65,166955.0,142.0651,142.4716,141.7263,141.9392,166955.0
2020-06-12 09:30:00,150.43,150.85,149.84,150.85,11850.0,145.5978,146.0043,145.0268,146.0043,11850.0
2020-06-12 09:40:00,151.08,151.1,150.2,150.36,10496.0,146.2269,146.2463,145.3752,145.5301,10496.0
2020-06-12 09:50:00,150.38,150.8,149.88,150.04,11633.0,145.5494,145.9559,145.0655,145.2203,11633.0
2020-06-12 10:00:00,150.28,150.8,150.11,150.19,5477.0,145.4526,145.9559,145.2881,145.3655,5477.0
2020-06-12 10:10:00,150.15,150.48,149.98,150.11,9393.0,145.3268,145.6462,145.1623,145.2881,9393.0
2020-06-12 10:20:00,150.23,150.61,149.69,149.8,9784.0,145.4042,145.772,144.8816,144.988,9784.0
2020-06-12 10:30:00,149.88,150.12,149.73,149.87,16539.0,145.0655,145.2978,144.9203,145.0558,16539.0
2020-06-12 10:40:00,149.87,150.02,149.52,149.68,23106.0,145.0558,145.201,144.717,144.8719,23106.0
2020-06-12 10:50:00,149.61,149.67,149.14,149.4,49811.0,144.8042,144.8622,144.3492,144.6009,49811.0
2020-06-12 11:00:00,149.36,149.74,148.25,149.14,83878.0,144.5622,144.93,143.4878,144.3492,83878.0
2020-06-12 11:10:00,149.1,149.14,147.95,147.95,11413.0,144.3105,144.3492,143.1975,143.1975,11413.0
2020-06-12 11:20:00,147.57,148.32,147.0,148.12,5297.0,142.8297,143.5556,142.278,143.362,5297.0
2020-06-12 11:30:00,148.19,149.18,147.76,149.02,10393.0,143.4298,144.388,143.0136,144.2331,10393.0
2020-06-12 11:40:00,148.82,149.27,148.53,148.91,5245.0,144.0395,144.4751,143.7588,144.1266,5245.0
2020-06-12 11:50:00,148.79,149.26,148.49,149.26,16329.0,144.0105,144.4654,143.7201,144.4654,16329.0
2020-06-12 12:00:00,149.21,149.51,149.05,149.34,4970.0,144.417,144.7074,144.2621,144.5428,4970.0
2020-06-12 12:10:00,149.37,149.45,148.92,149.37,16523.0,144.5719,144.6493,144.1363,144.5719,16523.0
2020-06-12 12:20:00,149.33,149.38,148.5,148.5,4841.0,144.5331,144.5815,143.7298,143.7298,4841.0
2020-06-12 12:30:00,148.56,148.56,148.13,148.3,2490.0,143.7879,143.7879,143.3717,143.5362,2490.0
2020-06-12 12:40:00,148.23,148.55,147.83,147.89,4199.0,143.4685,143.7782,143.0813,143.1394,4199.0
2020-06-12 12:50:00,148.11,148.39,148.04,148.11,6100.0,143.3523,143.6233,143.2846,143.3523,6100.0
2020-06-12 13:00:00,148.01,148.03,147.2,147.5,3225.0,143.2555,143.2749,142.4716,142.7619,3225.0
2020-06-12 13:10:00,147.37,147.37,146.78,146.9,5739.0,142.6361,142.6361,142.0651,142.1812,5739.0
2020-06-12 13:20:00,146.76,147.04,146.56,146.66,4391.0,142.0457,142.3167,141.8521,141.9489,4391.0
2020-06-12 13:30:00,146.5,146.55,145.56,145.79,4155.0,141.7941,141.8424,140.8842,141.1069,4155.0
2020-06-12 13:40:00,145.65,146.15,145.21,145.21,4411.0,140.9714,141.4553,140.5455,140.5455,4411.0
2020-06-12 13:50:00,145.32,145.62,144.74,144.91,10458.0,140.652,140.9423,140.0906,140.2551,10458.0
2020-06-12 14:00:00,144.75,145.69,144.75,145.17,4600.0,140.1003,141.0101,140.1003,140.5068,4600.0
2020-06-12 14:10:00,145.51,146.33,145.43,145.94,7572.0,140.8359,141.6295,140.7584,141.252,7572.0
2020-06-12 14:20:00,145.84,146.2,145.82,146.18,2919.0,141.1553,141.5037,141.1359,141.4843,2919.0
2020-06-12 14:30:00,146.2,147.22,146.2,146.28,6331.0,141.5037,142.4909,141.5037,141.5811,6331.0
2020-06-12 14:40:00,146.4,146.61,145.88,146.28,3899.0,141.6973,141.9005,141.194,141.5811,3899.0
2020-06-12 14:50:00,146.45,146.75,146.16,146.55,4631.0,141.7457,142.036,141.465,141.8424,4631.0
2020-06-12 15:00:00,146.76,147.44,146.76,147.18,3800.0,142.0457,142.7039,142.0457,142.4522,3800.0
2020-06-12 15:10:00,147.12,147.48,146.8,147.12,6416.0,142.3941,142.7426,142.0844,142.3941,6416.0
2020-06-12 15:20:00,146.92,146.93,146.34,146.62,6990.0,142.2006,142.2102,141.6392,141.9102,6990.0
2020-06-12 15:30:00,146.74,147.34,146.42,147.08,9828.0,142.0263,142.6071,141.7166,142.3554,9828.0
2020-06-12 15:40:00,147.35,148.29,147.16,148.17,16426.0,142.6167,143.5266,142.4329,143.4104,16426.0
2020-06-12 15:50:00,148.33,148.85,147.9,148.23,73101.0,143.5653,144.0686,143.1491,143.4685,73101.0
2020-06-15 09:30:00,145.84,145.89,144.4,144.9,22275.0,141.1553,141.2036,139.7615,140.2454,22275.0
2020-06-15 09:40:00,144.89,145.99,144.84,145.0,6966.0,140.2358,141.3004,140.1874,140.3422,6966.0
2020-06-15 09:50:00,145.0,145.7,144.85,145.5,16188.0,140.3422,141.0198,140.1971,140.8262,16188.0
2020-06-15 10:00:00,145.27,146.45,144.95,146.38,8642.0,140.6036,141.7457,140.2938,141.6779,8642.0
2020-06-15 10:10:00,146.44,146.71,146.08,146.36,9734.0,141.736,141.9973,141.3875,141.6585,9734.0
2020-06-15 10:20:00,146.5,146.51,145.77,145.79,15824.0,141.7941,141.8037,141.0875,141.1069,15824.0
2020-06-15 10:30:00,145.74,146.18,145.19,145.56,7830.0,141.0585,141.4843,140.5261,140.8842,7830.0
2020-06-15 10:40:00,145.59,146.67,145.46,146.51,5367.0,140.9133,141.9586,140.7875,141.8037,5367.0
2020-06-15 10:50:00,146.44,146.96,146.31,146.76,6599.0,141.736,142.2393,141.6102,142.0457,6599.0
2020-06-15 11:00:00,146.8,147.5,146.59,147.3,5068.0,142.0844,142.7619,141.8812,142.5684,5068.0
2020-06-15 11:10:00,147.43,147.52,146.79,147.23,6000.0,142.6942,142.7813,142.0747,142.5006,6000.0
2020-06-15 11:20:00,147.19,147.61,147.02,147.29,6451.0,142.4619,142.8684,142.2973,142.5587,6451.0
2020-06-15 11:30:00,147.5,147.63,147.02,147.32,3900.0,142.7619,142.8878,142.2973,142.5877,3900.0
2020-06-15 11:40:00,147.43,147.46,146.82,147.2,3703.0,142.6942,142.7232,142.1038,142.4716,3703.0
2020-06-15 11:50:00,147.17,147.62,147.05,147.48,3703.0,142.4425,142.8781,142.3264,142.7426,3703.0
2020-06-15 12:00:00,147.6,148.33,147.47,148.22,6272.0,142.8587,143.5653,142.7329,143.4588,6272.0
2020-06-15 12:10:00,148.3,148.46,148.03,148.38,12685.0,143.5362,143.6911,143.2749,143.6137,12685.0
2020-06-15 12:20:00,148.34,148.54,148.14,148.17,6810.0,143.5749,143.7685,143.3814,143.4104,6810.0
2020-06-15 12:30:00,148.04,148.71,147.93,148.71,5899.0,143.2846,143.9331,143.1781,143.9331,5899.0
2020-06-15 12:40:00,148.6,149.02,148.56,149.02,4335.0,143.8266,144.2331,143.7879,144.2331,4335.0
2020-06-15 12:50:00,148.93,149.32,148.67,149.19,6057.0,144.146,144.5235,143.8943,144.3976,6057.0
2020-06-15 13:00:00,149.35,149.71,148.92,149.71,7078.0,144.5525,144.9009,144.1363,144.9009,7078.0
2020-06-15 13:10:00,149.73,149.84,149.41,149.64,5716.0,144.9203,145.0268,144.6106,144.8332,5716.0
2020-06-15 13:20:00,149.59,149.61,149.1,149.26,5363.0,144.7848,144.8042,144.3105,144.4654,5363.0
2020-06-15 13:30:00,149.25,149.41,149.12,149.25,5438.0,144.4557,144.6106,144.3299,144.4557,5438.0
2020-06-15 13:40:00,149.15,149.26,148.67,148.72,7105.0,144.3589,144.4654,143.8943,143.9427,7105.0
2020-06-15 13:50:00,148.79,149.11,148.77,149.06,9553.0,144.0105,144.3202,143.9911,144.2718,9553.0
2020-06-15 14:00:00,149.04,151.3,149.04,151.11,11510.0,144.2525,146.4399,144.2525,146.256,11510.0
2020-06-15 14:10:00,151.03,151.83,150.76,151.63,11478.0,146.1785,146.9528,145.9172,146.7593,11478.0
2020-06-15 14:20:00,151.64,151.64,150.92,151.27,8192.0,146.7689,146.7689,146.0721,146.4108,8192.0
2020-06-15 14:30:00,151.34,151.37,150.6,151.05,12316.0,146.4786,146.5076,145.7623,146.1979,12316.0
2020-06-15 14:40:00,150.78,151.18,150.32,151.08,21225.0,145.9366,146.3237,145.4913,146.2269,21225.0
2020-06-15 14:50:00,151.04,151.15,150.4,150.69,17462.0,146.1882,146.2947,145.5688,145.8495,17462.0
2020-06-15 15:00:00,150.66,151.77,150.59,151.55,51013.0,145.8204,146.8948,145.7527,146.6818,51013.0
2020-06-15 15:10:00,151.56,151.88,151.39,151.5,19898.0,146.6915,147.0012,146.527,146.6334,19898.0
2020-06-15 15:20:00,151.47,151.8,151.18,151.46,34978.0,146.6044,146.9238,146.3237,146.5947,34978.0
2020-06-15 15:30:00,151.44,151.62,150.49,150.71,35649.0,146.5754,146.7496,145.6559,145.8688,35649.0
2020-06-15 15:40:00,150.71,151.35,150.55,150.83,58893.0,145.8688,146.4883,145.714,145.985,58893.0
2020-06-15 15:50:00,150.93,152.35,150.93,151.72,209059.0,146.0817,147.4561,146.0817,146.8464,209059.0
2020-06-16 09:30:00,155.82,156.57,153.94,154.23,27988.0,150.8147,151.5406,148.9951,149.2757,27988.0
2020-06-16 09:40:00,154.22,154.98,154.02,154.59,12391.0,149.2661,150.0017,149.0725,149.6242,12391.0
2020-06-16 09:50:00,154.61,155.36,154.19,155.32,12762.0,149.6435,150.3694,149.237,150.3307,12762.0
2020-06-16 10:00:00,155.17,156.35,154.83,156.07,13447.0,150.1855,151.3276,149.8565,151.0566,13447.0
2020-06-16 10:10:00,156.22,156.91,155.84,156.61,11345.0,151.2018,151.8697,150.834,151.5793,11345.0
2020-06-16 10:20:00,156.58,156.87,156.24,156.74,11920.0,151.5503,151.8309,151.2212,151.7051,11920.0
2020-06-16 10:30:00,156.81,157.31,155.9,156.29,14602.0,151.7729,152.2568,150.8921,151.2696,14602.0
2020-06-16 10:40:00,156.26,156.34,155.6,156.08,23101.0,151.2405,151.318,150.6017,151.0663,23101.0
2020-06-16 10:50:00,156.06,156.09,154.89,154.99,11297.0,151.047,151.076,149.9145,150.0113,11297.0
2020-06-16 11:00:00,154.16,154.6,153.3,154.28,7866.0,149.208,149.6339,148.3756,149.3241,7866.0
2020-06-16 11:10:00,154.41,155.01,153.77,155.01,5618.0,149.45,150.0307,148.8305,150.0307,5618.0
2020-06-16 11:20:00,154.61,155.17,154.61,155.07,4957.0,149.6435,150.1855,149.6435,150.0888,4957.0
2020-06-16 11:30:00,155.24,155.8,154.97,155.27,15427.0,150.2533,150.7953,149.992,150.2823,15427.0
2020-06-16 11:40:00,155.42,155.65,155.15,155.38,8348.0,150.4275,150.6501,150.1662,150.3888,8348.0
2020-06-16 11:50:00,155.46,155.62,154.68,154.69,9798.0,150.4662,150.6211,149.7113,149.721,9798.0
2020-06-16 12:00:00,154.83,154.87,154.2,154.44,3241.0,149.8565,149.8952,149.2467,149.479,3241.0
2020-06-16 12:10:00,154.42,154.89,154.33,154.71,4458.0,149.4596,149.9145,149.3725,149.7403,4458.0
2020-06-16 12:20:00,154.87,155.25,154.82,155.17,14280.0,149.8952,150.263,149.8468,150.1855,14280.0
2020-06-16 12:30:00,155.23,155.96,155.17,155.84,12630.0,150.2436,150.9502,150.1855,150.834,12630.0
2020-06-16 12:40:00,155.9,156.07,155.71,155.75,6789.0,150.8921,151.0566,150.7082,150.7469,6789.0
2020-06-16 12:50:00,155.74,156.04,155.73,156.04,4113.0,150.7372,151.0276,150.7276,151.0276,4113.0
2020-06-16 13:00:00,156.19,156.49,156.17,156.33,5074.0,151.1728,151.4631,151.1534,151.3083,5074.0
2020-06-16 13:10:00,156.36,156.44,156.13,156.25,6407.0,151.3373,151.4148,151.1147,151.2309,6407.0
2020-06-16 13:20:00,156.21,156.32,156.06,156.32,5747.0,151.1921,151.2986,151.047,151.2986,5747.0
2020-06-16 13:30:00,156.27,156.27,155.63,155.89,35433.0,151.2502,151.2502,150.6308,150.8824,35433.0
2020-06-16 13:40:00,155.86,156.49,155.85,156.29,19086.0,150.8534,151.4631,150.8437,151.2696,19086.0
2020-06-16 13:50:00,156.37,156.87,156.23,156.74,11806.0,151.347,151.8309,151.2115,151.7051,11806.0
2020-06-16 14:00:00,156.82,157.16,156.71,157.09,7805.0,151.7825,152.1116,151.6761,152.0439,7805.0
2020-06-16 14:10:00,157.11,157.5,157.1,157.41,11826.0,152.0632,152.4407,152.0536,152.3536,11826.0
2020-06-16 14:20:00,157.5,157.51,156.39,157.23,10754.0,152.4407,152.4504,151.3664,152.1794,10754.0
2020-06-16 14:30:00,157.31,157.59,157.27,157.5,10086.0,152.2568,152.5278,152.2181,152.4407,10086.0
2020-06-16 14:40:00,157.46,157.58,157.14,157.52,6944.0,152.402,152.5181,152.0923,152.4601,6944.0
2020-06-16 14:50:00,157.6,157.61,157.15,157.4,7454.0,152.5375,152.5472,152.1019,152.3439,7454.0
2020-06-16 15:00:00,157.4,157.4,156.48,156.64,9182.0,152.3439,152.3439,151.4535,151.6083,9182.0
2020-06-16 15:10:00,156.6,156.78,155.52,155.63,12601.0,151.5696,151.7438,150.5243,150.6308,12601.0
2020-06-16 15:20:00,155.71,156.62,155.71,156.41,17831.0,150.7082,151.589,150.7082,151.3857,17831.0
2020-06-16 15:30:00,156.4,156.91,156.32,156.6,19152.0,151.376,151.8697,151.2986,151.5696,19152.0
2020-06-16 15:40:00,156.67,156.75,156.03,156.31,32514.0,151.6374,151.7148,151.0179,151.2889,32514.0
2020-06-16 15:50:00,156.35,156.56,155.6,156.33,123781.0,151.3276,151.5309,150.6017,151.3083,123781.0
2020-06-17 09:30:00,156.82,156.97,155.96,156.51,18890.0,151.7825,151.9277,150.9502,151.4825,18890.0
2020-06-17 09:40:00,156.33,156.81,156.14,156.5,3750.0,151.3083,151.7729,151.1244,151.4728,3750.0
2020-06-17 09:50:00,156.4,156.72,154.23,154.84,29266.0,151.376,151.6858,149.2757,149.8662,29266.0
2020-06-17 10:00:00,154.88,155.74,154.81,155.74,16917.0,149.9049,150.7372,149.8371,150.7372,16917.0
2020-06-17 10:10:00,155.67,155.9,154.91,154.91,9392.0,150.6695,150.8921,149.9339,149.9339,9392.0
2020-06-17 10:20:00,155.11,155.33,154.8,155.14,17557.0,150.1275,150.3404,149.8274,150.1565,17557.0
2020-06-17 10:30:00,155.28,155.72,154.91,155.44,8791.0,150.292,150.7179,149.9339,150.4469,8791.0
2020-06-17 10:40:00,155.34,155.58,155.07,155.52,3755.0,150.3501,150.5824,150.0888,150.5243,3755.0
2020-06-17 10:50:00,155.52,155.83,155.44,155.44,4267.0,150.5243,150.8243,150.4469,150.4469,4267.0
2020-06-17 11:00:00,155.44,155.46,155.08,155.27,4885.0,150.4469,150.4662,150.0984,150.2823,4885.0
2020-06-17 11:10:00,155.33,155.48,154.9,155.0,10223.0,150.3404,150.4856,149.9242,150.021,10223.0
2020-06-17 11:20:00,154.93,155.02,154.28,154.28,10207.0,149.9533,150.0404,149.3241,149.3241,10207.0
2020-06-17 11:30:00,154.22,154.93,154.18,154.93,11570.0,149.2661,149.9533,149.2274,149.9533,11570.0
2020-06-17 11:40:00,155.07,155.46,155.06,155.3,3058.0,150.0888,150.4662,150.0791,150.3114,3058.0
2020-06-17 11:50:00,155.32,155.79,155.09,155.78,5595.0,150.3307,150.7856,150.1081,150.776,5595.0
2020-06-17 12:00:00,155.85,155.85,155.42,155.55,4429.0,150.8437,150.8437,150.4275,150.5533,4429.0
2020-06-17 12:10:00,155.58,155.69,155.23,155.24,4868.0,150.5824,150.6888,150.2436,150.2533,4868.0
2020-06-17 12:20:00,155.29,155.44,155.14,155.4,4462.0,150.3017,150.4469,150.1565,150.4082,4462.0
2020-06-17 12:30:00,155.3,155.87,155.3,155.87,7505.0,150.3114,150.8631,150.3114,150.8631,7505.0
2020-06-17 12:40:00,155.83,155.99,155.82,155.88,3840.0,150.8243,150.9792,150.8147,150.8727,3840.0
2020-06-17 12:50:00,155.83,155.91,155.45,155.65,5003.0,150.8243,150.9018,150.4566,150.6501,5003.0
2020-06-17 13:00:00,155.68,156.1,155.68,156.08,3396.0,150.6792,151.0857,150.6792,151.0663,3396.0
2020-06-17 13:10:00,156.12,156.18,155.79,155.79,5708.0,151.105,151.1631,150.7856,150.7856,5708.0
2020-06-17 13:20:00,155.77,156.38,155.77,156.38,3832.0,150.7663,151.3567,150.7663,151.3567,3832.0
2020-06-17 13:30:00,156.36,156.59,156.29,156.57,5691.0,151.3373,151.5599,151.2696,151.5406,5691.0
2020-06-17 13:40:00,156.63,156.63,156.25,156.49,5134.0,151.5987,151.5987,151.2309,151.4631,5134.0
2020-06-17 13:50:00,156.38,156.51,156.22,156.33,3295.0,151.3567,151.4825,151.2018,151.3083,3295.0
2020-06-17 14:00:00,156.14,156.25,156.0,156.24,5832.0,151.1244,151.2309,150.9889,151.2212,5832.0
2020-06-17 14:10:00,156.22,156.36,156.11,156.18,5464.0,151.2018,151.3373,151.0954,151.1631,5464.0
2020-06-17 14:20:00,156.17,156.22,155.97,155.97,3524.0,151.1534,151.2018,150.9599,150.9599,3524.0
2020-06-17 14:30:00,155.98,155.98,155.7,155.82,4312.0,150.9695,150.9695,150.6985,150.8147,4312.0
2020-06-17 14:40:00,155.94,156.24,155.7,155.71,10016.0,150.9308,151.2212,150.6985,150.7082,10016.0
2020-06-17 14:50:00,155.72,155.9,155.41,155.41,8296.0,150.7179,150.8921,150.4178,150.4178,8296.0
2020-06-17 15:00:00,155.34,155.58,155.13,155.57,6861.0,150.3501,150.5824,150.1468,150.5727,6861.0
2020-06-17 15:10:00,155.51,155.51,155.19,155.28,9522.0,150.5146,150.5146,150.2049,150.292,9522.0
2020-06-17 15:20:00,155.32,155.36,154.78,155.1,11277.0,150.3307,150.3694,149.8081,150.1178,11277.0
2020-06-17 15:30:00,155.08,155.36,154.83,155.24,19586.0,150.0984,150.3694,149.8565,150.2533,19586.0
2020-06-17 15:40:00,155.21,155.26,154.37,154.37,34039.0,150.2243,150.2727,149.4112,149.4112,34039.0
2020-06-17 15:50:00,154.38,154.91,154.23,154.39,114258.0,149.4209,149.9339,149.2757,149.4306,114258.0
2020-06-18 09:30:00,153.24,153.7,152.09,153.12,18465.0,148.3175,148.7628,147.2045,148.2014,18465.0
2020-06-18 09:40:00,153.29,154.13,153.29,154.13,6275.0,148.3659,149.179,148.3659,149.179,6275.0
2020-06-18 09:50:00,154.22,154.24,152.91,152.92,8349.0,149.2661,149.2854,147.9981,148.0078,8349.0
2020-06-18 10:00:00,152.91,153.74,151.84,153.67,24814.0,147.9981,148.8015,146.9625,148.7337,24814.0
2020-06-18 10:10:00,153.56,154.0,153.46,153.93,10837.0,148.6273,149.0531,148.5305,148.9854,10837.0
2020-06-18 10:20:00,153.97,153.99,153.39,153.47,7949.0,149.0241,149.0435,148.4627,148.5402,7949.0
2020-06-18 10:30:00,153.53,153.93,152.97,153.06,29314.0,148.5982,148.9854,148.0562,148.1433,29314.0
2020-06-18 10:40:00,153.07,154.12,152.97,153.91,4055.0,148.153,149.1693,148.0562,148.966,4055.0
2020-06-18 10:50:00,153.98,154.1,153.39,153.82,5648.0,149.0338,149.1499,148.4627,148.8789,5648.0
2020-06-18 11:00:00,153.51,153.67,153.22,153.45,5949.0,148.5789,148.7337,148.2982,148.5208,5949.0
2020-06-18 11:10:00,153.68,154.07,153.67,153.95,5322.0,148.7434,149.1209,148.7337,149.0047,5322.0
2020-06-18 11:20:00,153.86,153.89,153.64,153.67,2131.0,148.9176,148.9467,148.7047,148.7337,2131.0
2020-06-18 11:30:00,153.73,154.17,153.53,153.53,7890.0,148.7918,149.2177,148.5982,148.5982,7890.0
2020-06-18 11:40:00,153.58,153.83,153.51,153.75,3671.0,148.6466,148.8886,148.5789,148.8112,3671.0
2020-06-18 11:50:00,153.69,153.7,152.95,152.96,3466.0,148.7531,148.7628,148.0369,148.0465,3466.0
2020-06-18 12:00:00,152.97,153.43,152.94,153.43,3831.0,148.0562,148.5014,148.0272,148.5014,3831.0
2020-06-18 12:10:00,153.4,153.48,153.24,153.34,3837.0,148.4724,148.5498,148.3175,148.4143,3837.0
2020-06-18 12:20:00,153.57,153.8,153.5,153.6,1552.0,148.6369,148.8596,148.5692,148.666,1552.0
2020-06-18 12:30:00,153.49,153.49,152.97,153.07,2301.0,148.5595,148.5595,148.0562,148.153,2301.0
2020-06-18 12:40:00,153.0,153.31,152.94,153.16,8407.0,148.0853,148.3853,148.0272,148.2401,8407.0
2020-06-18 12:50:00,153.21,153.52,153.02,153.32,7640.0,148.2885,148.5886,148.1046,148.395,7640.0
2020-06-18 13:00:00,153.37,153.37,152.94,152.94,24346.0,148.4434,148.4434,148.0272,148.0272,24346.0
2020-06-18 13:10:00,153.01,153.11,152.79,153.01,8359.0,148.0949,148.1917,147.882,148.0949,8359.0
2020-06-18 13:20:00,153.05,153.12,152.86,153.02,11677.0,148.1336,148.2014,147.9498,148.1046,11677.0
2020-06-18 13:30:00,153.03,153.22,152.97,153.05,6138.0,148.1143,148.2982,148.0562,148.1336,6138.0
2020-06-18 13:40:00,153.21,153.24,153.0,153.17,4439.0,148.2885,148.3175,148.0853,148.2498,4439.0
2020-06-18 13:50:00,153.18,153.18,152.97,153.09,6383.0,148.2595,148.2595,148.0562,148.1724,6383.0
2020-06-18 14:00:00,153.18,153.18,152.52,152.52,4231.0,148.2595,148.2595,147.6207,147.6207,4231.0
2020-06-18 14:10:00,152.82,152.97,152.64,152.94,3184.0,147.911,148.0562,147.7368,148.0272,3184.0
2020-06-18 14:20:00,152.89,153.05,152.88,152.96,1359.0,147.9788,148.1336,147.9691,148.0465,1359.0
2020-06-18 14:30:00,152.96,153.15,152.19,152.38,13823.0,148.0465,148.2304,147.3013,147.4852,13823.0
2020-06-18 14:40:00,152.61,152.83,152.4,152.83,4650.0,147.7078,147.9207,147.5045,147.9207,4650.0
2020-06-18 14:50:00,152.85,152.85,152.45,152.49,5335.0,147.9401,147.9401,147.5529,147.5916,5335.0
2020-06-18 15:00:00,152.47,152.58,152.14,152.58,8446.0,147.5723,147.6787,147.2529,147.6787,8446.0
2020-06-18 15:10:00,152.55,152.55,152.12,152.36,9752.0,147.6497,147.6497,147.2335,147.4658,9752.0
2020-06-18 15:20:00,152.37,152.64,152.17,152.61,12977.0,147.4755,147.7368,147.2819,147.7078,12977.0
2020-06-18 15:30:00,152.6,152.95,152.35,152.6,18317.0,147.6981,148.0369,147.4561,147.6981,18317.0
2020-06-18 15:40:00,152.59,152.73,152.34,152.71,22096.0,147.6884,147.8239,147.4465,147.8046,22096.0
2020-06-18 15:50:00,152.81,153.6,152.63,153.41,100054.0,147.9014,148.666,147.7271,148.4821,100054.0
2020-06-19 09:30:00,156.16,157.65,155.5,157.65,117264.0,151.1437,152.5859,150.5049,152.5859,117264.0
2020-06-19 09:40:00,157.65,158.44,157.34,157.78,21263.0,152.5859,153.3505,152.2858,152.7117,21263.0
2020-06-19 09:50:00,157.93,158.05,156.9,157.6,10759.0,152.8569,152.973,151.86,152.5375,10759.0
2020-06-19 10:00:00,157.45,157.65,157.04,157.16,6371.0,152.3923,152.5859,151.9955,152.1116,6371.0
2020-06-19 10:10:00,157.14,157.16,156.68,156.68,21888.0,152.0923,152.1116,151.647,151.647,21888.0
2020-06-19 10:20:00,156.73,156.73,156.48,156.56,5561.0,151.6954,151.6954,151.4535,151.5309,5561.0
2020-06-19 10:30:00,156.54,156.54,156.12,156.34,6367.0,151.5115,151.5115,151.105,151.318,6367.0
2020-06-19 10:40:00,156.32,156.75,156.21,156.74,12962.0,151.2986,151.7148,151.1921,151.7051,12962.0
2020-06-19 10:50:00,156.68,157.22,156.53,156.79,15263.0,151.647,152.1697,151.5019,151.7535,15263.0
2020-06-19 11:00:00,156.82,156.96,156.61,156.61,10952.0,151.7825,151.9181,151.5793,151.5793,10952.0
2020-06-19 11:10:00,156.61,157.0,156.35,156.36,10985.0,151.5793,151.9568,151.3276,151.3373,10985.0
2020-06-19 11:20:00,156.16,156.75,156.16,156.75,8206.0,151.1437,151.7148,151.1437,151.7148,8206.0
2020-06-19 11:30:00,156.75,156.88,156.46,156.68,8011.0,151.7148,151.8406,151.4341,151.647,8011.0
2020-06-19 11:40:00,156.6,157.02,156.42,157.01,3493.0,151.5696,151.9761,151.3954,151.9664,3493.0
2020-06-19 11:50:00,157.0,157.07,156.68,156.77,5724.0,151.9568,152.0245,151.647,151.7342,5724.0
2020-06-19 12:00:00,156.82,156.82,156.4,156.5,6961.0,151.7825,151.7825,151.376,151.4728,6961.0
2020-06-19 12:10:00,156.5,156.79,155.28,155.28,9677.0,151.4728,151.7535,150.292,150.292,9677.0
2020-06-19 12:20:00,155.02,155.62,154.99,155.49,5935.0,150.0404,150.6211,150.0113,150.4953,5935.0
2020-06-19 12:30:00,155.5,155.65,155.22,155.22,4648.0,150.5049,150.6501,150.2339,150.2339,4648.0
2020-06-19 12:40:00,155.34,155.84,155.13,155.84,5269.0,150.3501,150.834,150.1468,150.834,5269.0
2020-06-19 12:50:00,155.77,156.03,155.64,156.03,5434.0,150.7663,151.0179,150.6405,151.0179,5434.0
2020-06-19 13:00:00,156.03,156.11,155.8,155.82,5767.0,151.0179,151.0954,150.7953,150.8147,5767.0
2020-06-19 13:10:00,155.9,156.02,155.59,155.65,5878.0,150.8921,151.0082,150.5921,150.6501,5878.0
2020-06-19 13:20:00,155.6,155.71,155.34,155.56,4190.0,150.6017,150.7082,150.3501,150.563,4190.0
2020-06-19 13:30:00,155.51,155.86,155.29,155.81,7127.0,150.5146,150.8534,150.3017,150.805,7127.0
2020-06-19 13:40:00,155.78,155.98,155.32,155.6,6604.0,150.776,150.9695,150.3307,150.6017,6604.0
2020-06-19 13:50:00,155.77,155.82,155.09,155.19,5321.0,150.7663,150.8147,150.1081,150.2049,5321.0
2020-06-19 14:00:00,155.11,155.54,154.84,155.18,8834.0,150.1275,150.5437,149.8662,150.1952,8834.0
2020-06-19 14:10:00,155.33,155.33,154.78,154.88,7512.0,150.3404,150.3404,149.8081,149.9049,7512.0
2020-06-19 14:20:00,154.88,155.21,154.77,155.12,8285.0,149.9049,150.2243,149.7984,150.1372,8285.0
2020-06-19 14:30:00,155.09,155.7,154.81,155.62,8234.0,150.1081,150.6985,149.8371,150.6211,8234.0
2020-06-19 14:40:00,155.6,156.12,155.56,155.96,12319.0,150.6017,151.105,150.563,150.9502,12319.0
2020-06-19 14:50:00,155.9,156.25,155.77,156.15,10071.0,150.8921,151.2309,150.7663,151.1341,10071.0
2020-06-19 15:00:00,156.12,156.3,156.0,156.08,18966.0,151.105,151.2793,150.9889,151.0663,18966.0
2020-06-19 15:10:00,156.11,156.6,155.86,156.59,9021.0,151.0954,151.5696,150.8534,151.5599,9021.0
2020-06-19 15:20:00,156.59,156.68,155.96,156.0,13397.0,151.5599,151.647,150.9502,150.9889,13397.0
2020-06-19 15:30:00,155.95,155.96,155.65,155.87,24098.0,150.9405,150.9502,150.6501,150.8631,24098.0
2020-06-19 15:40:00,155.88,156.3,155.54,155.62,50689.0,150.8727,151.2793,150.5437,150.6211,50689.0
2020-06-19 15:50:00,155.75,157.02,155.71,156.71,135555.0,150.7469,151.9761,150.7082,151.6761,135555.0
2020-06-22 09:30:00,156.43,157.48,155.02,155.02,30532.0,151.4051,152.4213,150.0404,150.0404,30532.0
2020-06-22 09:40:00,155.17,155.17,154.08,154.68,13890.0,150.1855,150.1855,149.1306,149.7113,13890.0
2020-06-22 09:50:00,154.69,154.69,154.04,154.38,6313.0,149.721,149.721,149.0918,149.4209,6313.0
2020-06-22 10:00:00,154.38,155.6,153.96,155.6,12448.0,149.4209,150.6017,149.0144,150.6017,12448.0
2020-06-22 10:10:00,155.66,155.84,154.81,154.81,8076.0,150.6598,150.834,149.8371,149.8371,8076.0
2020-06-22 10:20:00,154.73,155.58,154.73,155.43,7676.0,149.7597,150.5824,149.7597,150.4372,7676.0
2020-06-22 10:30:00,155.37,155.39,155.04,155.3,6808.0,150.3791,150.3985,150.0597,150.3114,6808.0
2020-06-22 10:40:00,155.24,155.53,154.88,155.26,12333.0,150.2533,150.534,149.9049,150.2727,12333.0
2020-06-22 10:50:00,155.19,155.52,154.45,154.62,17830.0,150.2049,150.5243,149.4887,149.6532,17830.0
2020-06-22 11:00:00,154.52,154.83,154.21,154.55,16655.0,149.5564,149.8565,149.2564,149.5855,16655.0
2020-06-22 11:10:00,154.61,155.05,154.45,154.72,23897.0,149.6435,150.0694,149.4887,149.75,23897.0
2020-06-22 11:20:00,154.81,154.82,154.36,154.38,10152.0,149.8371,149.8468,149.4016,149.4209,10152.0
2020-06-22 11:30:00,154.38,154.9,154.18,154.82,5092.0,149.4209,149.9242,149.2274,149.8468,5092.0
2020-06-22 11:40:00,154.82,154.85,154.51,154.61,7264.0,149.8468,149.8758,149.5468,149.6435,7264.0
2020-06-22 11:50:00,154.69,154.85,154.33,154.68,6340.0,149.721,149.8758,149.3725,149.7113,6340.0
2020-06-22 12:00:00,154.69,155.59,154.65,155.48,6323.0,149.721,150.5921,149.6823,150.4856,6323.0
2020-06-22 12:10:00,155.55,155.93,155.45,155.57,7716.0,150.5533,150.9211,150.4566,150.5727,7716.0
2020-06-22 12:20:00,155.64,155.77,155.49,155.7,5207.0,150.6405,150.7663,150.4953,150.6985,5207.0
2020-06-22 12:30:00,155.72,155.85,155.57,155.82,5517.0,150.7179,150.8437,150.5727,150.8147,5517.0
2020-06-22 12:40:00,155.81,156.03,155.63,155.88,13613.0,150.805,151.0179,150.6308,150.8727,13613.0
2020-06-22 12:50:00,155.78,155.89,155.54,155.55,6789.0,150.776,150.8824,150.5437,150.5533,6789.0
2020-06-22 13:00:00,155.48,155.72,155.2,155.39,9171.0,150.4856,150.7179,150.2146,150.3985,9171.0
2020-06-22 13:10:00,155.43,155.55,155.34,155.5,3056.0,150.4372,150.5533,150.3501,150.5049,3056.0
2020-06-22 13:20:00,155.41,155.61,155.19,155.19,5885.0,150.4178,150.6114,150.2049,150.2049,5885.0
2020-06-22 13:30:00,155.23,155.61,154.98,155.03,8364.0,150.2436,150.6114,150.0017,150.05,8364.0
2020-06-22 13:40:00,155.15,155.6,155.07,155.51,4716.0,150.1662,150.6017,150.0888,150.5146,4716.0
2020-06-22 13:50:00,155.5,155.63,155.27,155.49,4475.0,150.5049,150.6308,150.2823,150.4953,4475.0
2020-06-22 14:00:00,155.5,155.5,155.01,155.25,3992.0,150.5049,150.5049,150.0307,150.263,3992.0
2020-06-22 14:10:00,155.26,155.34,155.0,155.19,5082.0,150.2727,150.3501,150.021,150.2049,5082.0
2020-06-22 14:20:00,155.13,155.54,155.05,155.49,4891.0,150.1468,150.5437,150.0694,150.4953,4891.0
2020-06-22 14:30:00,155.54,155.63,155.39,155.6,5024.0,150.5437,150.6308,150.3985,150.6017,5024.0
2020-06-22 14:40:00,155.51,155.62,155.31,155.62,5546.0,150.5146,150.6211,150.3211,150.6211,5546.0
2020-06-22 14:50:00,155.68,155.87,155.51,155.73,9994.0,150.6792,150.8631,150.5146,150.7276,9994.0
2020-06-22 15:00:00,155.76,155.85,155.7,155.73,6818.0,150.7566,150.8437,150.6985,150.7276,6818.0
2020-06-22 15:10:00,155.73,155.85,155.15,155.33,8753.0,150.7276,150.8437,150.1662,150.3404,8753.0
2020-06-22 15:20:00,155.33,155.34,154.95,155.06,6809.0,150.3404,150.3501,149.9726,150.0791,6809.0
2020-06-22 15:30:00,155.11,155.41,154.94,155.12,16991.0,150.1275,150.4178,149.9629,150.1372,16991.0
2020-06-22 15:40:00,155.13,155.4,154.77,154.92,38205.0,150.1468,150.4082,149.7984,149.9436,38205.0
2020-06-22 15:50:00,154.82,155.12,154.71,154.89,93787.0,149.8468,150.1372,149.7403,149.9145,93787.0
2020-06-23 09:30:00,156.27,156.41,155.25,155.43,14164.0,151.2502,151.3857,150.263,150.4372,14164.0
2020-06-23 09:40:00,155.57,156.01,155.57,155.73,2000.0,150.5727,150.9986,150.5727,150.7276,2000.0
2020-06-23 09:50:00,155.65,155.65,155.09,155.65,5347.0,150.6501,150.6501,150.1081,150.6501,5347.0
2020-06-23 10:00:00,155.42,155.54,154.71,155.05,12287.0,150.4275,150.5437,149.7403,150.0694,12287.0
2020-06-23 10:10:00,155.05,155.1,154.8,154.95,14727.0,150.0694,150.1178,149.8274,149.9726,14727.0
2020-06-23 10:20:00,155.02,155.05,154.79,154.96,5085.0,150.0404,150.0694,149.8178,149.9823,5085.0
2020-06-23 10:30:00,155.0,155.06,154.8,154.97,5550.0,150.021,150.0791,149.8274,149.992,5550.0
2020-06-23 10:40:00,154.95,155.18,154.2,154.36,13145.0,149.9726,150.1952,149.2467,149.4016,13145.0
2020-06-23 10:50:00,154.47,154.74,154.47,154.74,2495.0,149.508,149.7694,149.508,149.7694,2495.0
2020-06-23 11:00:00,154.7,155.17,154.62,155.03,25542.0,149.7306,150.1855,149.6532,150.05,25542.0
2020-06-23 11:10:00,155.06,155.86,155.01,155.52,38298.0,150.0791,150.8534,150.0307,150.5243,38298.0
2020-06-23 11:20:00,155.52,155.94,155.39,155.75,23698.0,150.5243,150.9308,150.3985,150.7469,23698.0
2020-06-23 11:30:00,155.75,155.8,155.37,155.59,14377.0,150.7469,150.7953,150.3791,150.5921,14377.0
2020-06-23 11:40:00,155.51,155.81,155.29,155.36,11902.0,150.5146,150.805,150.3017,150.3694,11902.0
2020-06-23 11:50:00,155.24,155.41,154.96,155.22,47349.0,150.2533,150.4178,149.9823,150.2339,47349.0
2020-06-23 12:00:00,155.27,155.38,154.72,154.72,12072.0,150.2823,150.3888,149.75,149.75,12072.0
2020-06-23 12:10:00,154.78,155.02,154.6,154.9,11496.0,149.8081,150.0404,149.6339,149.9242,11496.0
2020-06-23 12:20:00,154.85,155.39,154.78,155.39,46102.0,149.8758,150.3985,149.8081,150.3985,46102.0
2020-06-23 12:30:00,155.52,155.93,155.51,155.6,52145.0,150.5243,150.9211,150.5146,150.6017,52145.0
2020-06-23 12:40:00,155.52,155.78,155.34,155.67,3218.0,150.5243,150.776,150.3501,150.6695,3218.0
2020-06-23 12:50:00,155.58,155.75,155.55,155.68,6397.0,150.5824,150.7469,150.5533,150.6792,6397.0
2020-06-23 13:00:00,155.7,155.87,155.7,155.87,5237.0,150.6985,150.8631,150.6985,150.8631,5237.0
2020-06-23 13:10:00,155.82,155.83,155.27,155.51,13550.0,150.8147,150.8243,150.2823,150.5146,13550.0
2020-06-23 13:20:00,155.59,155.82,155.51,155.59,6476.0,150.5921,150.8147,150.5146,150.5921,6476.0
2020-06-23 13:30:00,155.62,155.83,155.53,155.83,6771.0,150.6211,150.8243,150.534,150.8243,6771.0
2020-06-23 13:40:00,155.83,156.0,155.72,155.95,7534.0,150.8243,150.9889,150.7179,150.9405,7534.0
2020-06-23 13:50:00,155.99,156.0,155.65,155.74,19521.0,150.9792,150.9889,150.6501,150.7372,19521.0
2020-06-23 14:00:00,155.69,155.72,155.15,155.35,7531.0,150.6888,150.7179,150.1662,150.3598,7531.0
2020-06-23 14:10:00,155.4,155.54,155.23,155.28,10920.0,150.4082,150.5437,150.2436,150.292,10920.0
2020-06-23 14:20:00,155.25,155.89,155.25,155.5,67504.0,150.263,150.8824,150.263,150.5049,67504.0
2020-06-23 14:30:00,155.45,155.59,155.24,155.55,11128.0,150.4566,150.5921,150.2533,150.5533,11128.0
2020-06-23 14:40:00,155.55,155.69,154.91,154.99,8100.0,150.5533,150.6888,149.9339,150.0113,8100.0
2020-06-23 14:50:00,154.97,155.24,154.84,155.08,8389.0,149.992,150.2533,149.8662,150.0984,8389.0
2020-06-23 15:00:00,155.03,155.03,154.69,154.72,12580.0,150.05,150.05,149.721,149.75,12580.0
2020-06-23 15:10:00,154.7,154.9,154.55,154.63,10857.0,149.7306,149.9242,149.5855,149.6629,10857.0
2020-06-23 15:20:00,154.59,154.6,154.29,154.31,11640.0,149.6242,149.6339,149.3338,149.3532,11640.0
2020-06-23 15:30:00,154.3,154.38,154.12,154.24,20109.0,149.3435,149.4209,149.1693,149.2854,20109.0
2020-06-23 15:40:00,154.2,154.36,154.0,154.08,35550.0,149.2467,149.4016,149.0531,149.1306,35550.0
2020-06-23 15:50:00,154.08,154.08,153.42,153.58,104354.0,149.1306,149.1306,148.4918,148.6466,104354.0
2020-06-24 09:30:00,152.55,154.14,152.54,154.14,14833.0,147.6497,149.1886,147.64,149.1886,14833.0
2020-06-24 09:40:00,154.12,154.33,153.47,153.75,14822.0,149.1693,149.3725,148.5402,148.8112,14822.0
2020-06-24 09:50:00,153.75,153.76,152.42,152.71,13320.0,148.8112,148.8208,147.5239,147.8046,13320.0
2020-06-24 10:00:00,152.49,152.93,152.19,152.43,9637.0,147.5916,148.0175,147.3013,147.5336,9637.0
2020-06-24 10:10:00,152.41,152.62,152.22,152.47,25364.0,147.5142,147.7175,147.3303,147.5723,25364.0
2020-06-24 10:20:00,152.38,152.74,152.25,152.71,11398.0,147.4852,147.8336,147.3593,147.8046,11398.0
2020-06-24 10:30:00,152.64,152.64,150.81,151.05,25605.0,147.7368,147.7368,145.9656,146.1979,25605.0
2020-06-24 10:40:00,150.95,151.42,150.63,151.42,19911.0,146.1011,146.556,145.7914,146.556,19911.0
2020-06-24 10:50:00,151.47,151.7,151.18,151.49,13458.0,146.6044,146.827,146.3237,146.6238,13458.0
2020-06-24 11:00:00,151.5,151.75,151.28,151.4,12237.0,146.6334,146.8754,146.4205,146.5367,12237.0
2020-06-24 11:10:00,151.34,151.36,151.0,151.06,16999.0,146.4786,146.4979,146.1495,146.2076,16999.0
2020-06-24 11:20:00,151.12,151.57,150.92,151.47,17558.0,146.2656,146.7012,146.0721,146.6044,17558.0
2020-06-24 11:30:00,151.49,151.72,151.11,151.11,11043.0,146.6238,146.8464,146.256,146.256,11043.0
2020-06-24 11:40:00,151.14,151.15,149.94,150.08,38425.0,146.285,146.2947,145.1236,145.2591,38425.0
2020-06-24 11:50:00,150.08,150.59,150.01,150.39,19049.0,145.2591,145.7527,145.1913,145.5591,19049.0
2020-06-24 12:00:00,150.34,150.69,150.02,150.02,27787.0,145.5107,145.8495,145.201,145.201,27787.0
2020-06-24 12:10:00,150.18,150.36,149.88,150.14,11286.0,145.3558,145.5301,145.0655,145.3171,11286.0
2020-06-24 12:20:00,150.15,150.23,149.28,149.45,15249.0,145.3268,145.4042,144.4848,144.6493,15249.0
2020-06-24 12:30:00,149.33,149.67,149.22,149.36,4802.0,144.5331,144.8622,144.4267,144.5622,4802.0
2020-06-24 12:40:00,149.53,149.91,149.45,149.57,9546.0,144.7267,145.0945,144.6493,144.7654,9546.0
2020-06-24 12:50:00,149.54,150.08,149.05,150.08,15271.0,144.7364,145.2591,144.2621,145.2591,15271.0
2020-06-24 13:00:00,150.14,150.14,149.79,150.03,8450.0,145.3171,145.3171,144.9784,145.2107,8450.0
2020-06-24 13:10:00,150.09,150.09,149.61,149.91,7708.0,145.2687,145.2687,144.8042,145.0945,7708.0
2020-06-24 13:20:00,149.77,149.82,149.27,149.34,7134.0,144.959,145.0074,144.4751,144.5428,7134.0
2020-06-24 13:30:00,149.29,149.37,148.67,148.87,10045.0,144.4944,144.5719,143.8943,144.0879,10045.0
2020-06-24 13:40:00,148.85,149.36,148.78,149.36,13733.0,144.0686,144.5622,144.0008,144.5622,13733.0
2020-06-24 13:50:00,149.55,150.15,149.29,150.13,4305.0,144.7461,145.3268,144.4944,145.3074,4305.0
2020-06-24 14:00:00,150.26,150.33,149.55,150.16,12715.0,145.4333,145.501,144.7461,145.3365,12715.0
2020-06-24 14:10:00,150.22,150.35,149.7,150.19,4768.0,145.3946,145.5204,144.8913,145.3655,4768.0
2020-06-24 14:20:00,150.2,150.47,150.14,150.44,8393.0,145.3752,145.6365,145.3171,145.6075,8393.0
2020-06-24 14:30:00,150.28,150.72,150.27,150.66,4451.0,145.4526,145.8785,145.443,145.8204,4451.0
2020-06-24 14:40:00,150.6,150.77,150.32,150.56,5350.0,145.7623,145.9269,145.4913,145.7236,5350.0
2020-06-24 14:50:00,150.67,150.69,150.29,150.4,3747.0,145.8301,145.8495,145.4623,145.5688,3747.0
2020-06-24 15:00:00,150.46,150.83,150.45,150.63,7582.0,145.6268,145.985,145.6172,145.7914,7582.0
2020-06-24 15:10:00,150.76,151.48,150.55,151.44,6995.0,145.9172,146.6141,145.714,146.5754,6995.0
2020-06-24 15:20:00,151.41,151.47,151.03,151.04,11679.0,146.5463,146.6044,146.1785,146.1882,11679.0
2020-06-24 15:30:00,151.06,151.19,150.63,150.86,20797.0,146.2076,146.3334,145.7914,146.014,20797.0
2020-06-24 15:40:00,150.88,151.62,150.86,151.26,21216.0,146.0334,146.7496,146.014,146.4011,21216.0
2020-06-24 15:50:00,151.25,151.25,150.18,150.57,117258.0,146.3915,146.3915,145.3558,145.7333,117258.0
2020-06-25 09:30:00,150.43,150.52,149.24,149.97,13644.0,145.5978,145.6849,144.446,145.1526,13644.0
2020-06-25 09:40:00,149.79,151.09,149.24,150.56,14350.0,144.9784,146.2366,144.446,145.7236,14350.0
2020-06-25 09:50:00,150.63,150.94,149.6,150.37,37362.0,145.7914,146.0914,144.7945,145.5397,37362.0
2020-06-25 10:00:00,150.34,151.46,150.34,151.08,7340.0,145.5107,146.5947,145.5107,146.2269,7340.0
2020-06-25 10:10:00,151.2,151.66,150.67,150.82,5691.0,146.3431,146.7883,145.8301,145.9753,5691.0
2020-06-25 10:20:00,150.91,151.09,150.34,150.34,15022.0,146.0624,146.2366,145.5107,145.5107,15022.0
2020-06-25 10:30:00,150.32,150.38,149.66,149.66,8506.0,145.4913,145.5494,144.8525,144.8525,8506.0
2020-06-25 10:40:00,149.84,150.03,149.55,149.63,12301.0,145.0268,145.2107,144.7461,144.8235,12301.0
2020-06-25 10:50:00,149.8,149.8,149.1,149.68,12899.0,144.988,144.988,144.3105,144.8719,12899.0
2020-06-25 11:00:00,149.6,149.87,149.2,149.47,8357.0,144.7945,145.0558,144.4073,144.6686,8357.0
2020-06-25 11:10:00,149.56,150.1,149.36,150.08,8122.0,144.7558,145.2784,144.5622,145.2591,8122.0
2020-06-25 11:20:00,150.18,150.43,149.86,149.94,11812.0,145.3558,145.5978,145.0461,145.1236,11812.0
2020-06-25 11:30:00,149.91,150.41,149.55,150.25,11253.0,145.0945,145.5785,144.7461,145.4236,11253.0
2020-06-25 11:40:00,150.19,150.2,149.84,150.01,9492.0,145.3655,145.3752,145.0268,145.1913,9492.0
2020-06-25 11:50:00,150.12,150.24,150.01,150.08,5970.0,145.2978,145.4139,145.1913,145.2591,5970.0
2020-06-25 12:00:00,150.21,150.78,150.13,150.54,7902.0,145.3849,145.9366,145.3074,145.7043,7902.0
2020-06-25 12:10:00,150.54,150.95,150.48,150.67,7233.0,145.7043,146.1011,145.6462,145.8301,7233.0
2020-06-25 12:20:00,150.71,150.9,150.57,150.57,4500.0,145.8688,146.0527,145.7333,145.7333,4500.0
2020-06-25 12:30:00,150.65,150.69,150.34,150.44,4262.0,145.8107,145.8495,145.5107,145.6075,4262.0
2020-06-25 12:40:00,150.4,150.86,150.35,150.43,4796.0,145.5688,146.014,145.5204,145.5978,4796.0
2020-06-25 12:50:00,150.49,150.54,150.32,150.38,2900.0,145.6559,145.7043,145.4913,145.5494,2900.0
2020-06-25 13:00:00,150.36,150.41,150.0,150.04,6623.0,145.5301,145.5785,145.1816,145.2203,6623.0
2020-06-25 13:10:00,150.06,150.48,150.04,150.34,5862.0,145.2397,145.6462,145.2203,145.5107,5862.0
2020-06-25 13:20:00,150.41,150.51,150.21,150.43,6975.0,145.5785,145.6752,145.3849,145.5978,6975.0
2020-06-25 13:30:00,150.36,150.59,150.14,150.59,3811.0,145.5301,145.7527,145.3171,145.7527,3811.0
2020-06-25 13:40:00,150.66,150.66,150.48,150.53,6093.0,145.8204,145.8204,145.6462,145.6946,6093.0
2020-06-25 13:50:00,150.47,150.49,150.34,150.46,6182.0,145.6365,145.6559,145.5107,145.6268,6182.0
2020-06-25 14:00:00,150.5,150.52,150.11,150.34,8756.0,145.6656,145.6849,145.2881,145.5107,8756.0
2020-06-25 14:10:00,150.31,150.54,150.09,150.54,13775.0,145.4817,145.7043,145.2687,145.7043,13775.0
2020-06-25 14:20:00,150.53,150.53,150.11,150.13,7873.0,145.6946,145.6946,145.2881,145.3074,7873.0
2020-06-25 14:30:00,150.18,150.18,149.68,149.8,4734.0,145.3558,145.3558,144.8719,144.988,4734.0
2020-06-25 14:40:00,149.75,150.13,149.72,149.97,13760.0,144.9397,145.3074,144.9106,145.1526,13760.0
2020-06-25 14:50:00,149.97,150.16,149.91,150.09,6916.0,145.1526,145.3365,145.0945,145.2687,6916.0
2020-06-25 15:00:00,150.03,150.78,149.89,150.78,10066.0,145.2107,145.9366,145.0752,145.9366,10066.0
2020-06-25 15:10:00,150.75,150.97,150.52,150.86,6108.0,145.9075,146.1205,145.6849,146.014,6108.0
2020-06-25 15:20:00,150.87,151.7,150.85,151.51,12981.0,146.0237,146.827,146.0043,146.6431,12981.0
2020-06-25 15:30:00,151.48,151.78,151.24,151.29,16099.0,146.6141,146.9044,146.3818,146.4302,16099.0
2020-06-25 15:40:00,151.29,151.49,151.17,151.27,27204.0,146.4302,146.6238,146.314,146.4108,27204.0
2020-06-25 15:50:00,151.28,151.66,151.1,151.29,88065.0,146.4205,146.7883,146.2463,146.4302,88065.0
2020-06-26 09:30:00,150.78,152.3,150.43,151.41,26925.0,145.9366,147.4077,145.5978,146.5463,26925.0
2020-06-26 09:40:00,151.41,151.52,150.79,150.79,12022.0,146.5463,146.6528,145.9462,145.9462,12022.0
2020-06-26 09:50:00,150.76,151.14,150.32,151.14,10883.0,145.9172,146.285,145.4913,146.285,10883.0
2020-06-26 10:00:00,150.93,150.93,150.09,150.22,6249.0,146.0817,146.0817,145.2687,145.3946,6249.0
2020-06-26 10:10:00,149.91,149.91,149.31,149.34,5716.0,145.0945,145.0945,144.5138,144.5428,5716.0
2020-06-26 10:20:00,149.57,150.0,149.25,150.0,6467.0,144.7654,145.1816,144.4557,145.1816,6467.0
2020-06-26 10:30:00,149.78,150.08,148.76,148.79,4525.0,144.9687,145.2591,143.9815,144.0105,4525.0
2020-06-26 10:40:00,148.66,148.97,148.57,148.62,5281.0,143.8847,144.1847,143.7976,143.846,5281.0
2020-06-26 10:50:00,148.58,149.2,148.46,148.73,12414.0,143.8072,144.4073,143.6911,143.9524,12414.0
2020-06-26 11:00:00,148.84,149.31,148.64,149.13,5484.0,144.0589,144.5138,143.8653,144.3396,5484.0
2020-06-26 11:10:00,148.88,149.15,148.72,149.11,7913.0,144.0976,144.3589,143.9427,144.3202,7913.0
2020-06-26 11:20:00,149.15,149.18,148.8,149.03,12208.0,144.3589,144.388,144.0202,144.2428,12208.0
2020-06-26 11:30:00,149.03,149.32,148.6,149.25,9358.0,144.2428,144.5235,143.8266,144.4557,9358.0
2020-06-26 11:40:00,149.17,149.32,148.96,149.32,6357.0,144.3783,144.5235,144.175,144.5235,6357.0
2020-06-26 11:50:00,149.36,149.37,148.82,148.89,9507.0,144.5622,144.5719,144.0395,144.1073,9507.0
2020-06-26 12:00:00,148.82,148.82,148.02,148.24,19216.0,144.0395,144.0395,143.2652,143.4782,19216.0
2020-06-26 12:10:00,148.25,148.26,147.73,147.77,8506.0,143.4878,143.4975,142.9845,143.0233,8506.0
2020-06-26 12:20:00,147.7,148.28,147.37,148.17,12733.0,142.9555,143.5169,142.6361,143.4104,12733.0
2020-06-26 12:30:00,148.12,148.33,147.83,148.33,8821.0,143.362,143.5653,143.0813,143.5653,8821.0
2020-06-26 12:40:00,148.23,148.23,147.55,147.83,11697.0,143.4685,143.4685,142.8103,143.0813,11697.0
2020-06-26 12:50:00,147.85,148.42,147.69,148.41,6729.0,143.1007,143.6524,142.9458,143.6427,6729.0
2020-06-26 13:00:00,148.41,148.65,148.24,148.5,7823.0,143.6427,143.875,143.4782,143.7298,7823.0
2020-06-26 13:10:00,148.61,148.79,148.55,148.56,6726.0,143.8363,144.0105,143.7782,143.7879,6726.0
2020-06-26 13:20:00,148.61,149.01,148.52,148.94,9376.0,143.8363,144.2234,143.7492,144.1557,9376.0
2020-06-26 13:30:00,149.07,149.42,148.74,148.96,13066.0,144.2815,144.6203,143.9621,144.175,13066.0
2020-06-26 13:40:00,148.99,149.2,148.85,149.15,7638.0,144.2041,144.4073,144.0686,144.3589,7638.0
2020-06-26 13:50:00,149.22,149.26,148.96,148.96,9104.0,144.4267,144.4654,144.175,144.175,9104.0
2020-06-26 14:00:00,148.93,148.93,148.12,148.34,12284.0,144.146,144.146,143.362,143.5749,12284.0
2020-06-26 14:10:00,148.55,148.56,148.27,148.37,9504.0,143.7782,143.7879,143.5072,143.604,9504.0
2020-06-26 14:20:00,148.34,148.74,148.06,148.13,11595.0,143.5749,143.9621,143.3039,143.3717,11595.0
2020-06-26 14:30:00,148.1,148.42,147.8,148.18,20077.0,143.3427,143.6524,143.0523,143.4201,20077.0
2020-06-26 14:40:00,148.21,148.68,148.02,148.25,15671.0,143.4491,143.904,143.2652,143.4878,15671.0
2020-06-26 14:50:00,148.14,148.68,148.13,148.55,18207.0,143.3814,143.904,143.3717,143.7782,18207.0
2020-06-26 15:00:00,148.62,148.9,148.2,148.25,27523.0,143.846,144.117,143.4394,143.4878,27523.0
2020-06-26 15:10:00,148.24,148.86,148.23,148.39,20715.0,143.4782,144.0782,143.4685,143.6233,20715.0
2020-06-26 15:20:00,148.41,148.62,148.12,148.59,25132.0,143.6427,143.846,143.362,143.8169,25132.0
2020-06-26 15:30:00,148.59,148.69,147.93,148.29,44355.0,143.8169,143.9137,143.1781,143.5266,44355.0
2020-06-26 15:40:00,148.23,149.33,147.91,147.91,67782.0,143.4685,144.5331,143.1588,143.1588,67782.0
2020-06-26 15:50:00,147.92,148.63,147.2,148.24,163346.0,143.1684,143.8556,142.4716,143.4782,163346.0
2020-06-29 09:30:00,149.35,150.84,149.35,149.41,10198.0,144.5525,145.9946,144.5525,144.6106,10198.0
2020-06-29 09:40:00,149.2,150.08,149.16,150.02,12725.0,144.4073,145.2591,144.3686,145.201,12725.0
2020-06-29 09:50:00,149.82,150.43,149.45,150.22,9272.0,145.0074,145.5978,144.6493,145.3946,9272.0
2020-06-29 10:00:00,150.38,150.45,149.1,149.2,12026.0,145.5494,145.6172,144.3105,144.4073,12026.0
2020-06-29 10:10:00,149.24,150.44,149.06,150.44,17990.0,144.446,145.6075,144.2718,145.6075,17990.0
2020-06-29 10:20:00,150.27,150.59,150.01,150.04,16103.0,145.443,145.7527,145.1913,145.2203,16103.0
2020-06-29 10:30:00,149.99,150.69,149.99,150.53,11918.0,145.1719,145.8495,145.1719,145.6946,11918.0
2020-06-29 10:40:00,150.48,150.8,150.19,150.75,18496.0,145.6462,145.9559,145.3655,145.9075,18496.0
2020-06-29 10:50:00,150.79,151.06,150.56,150.58,9984.0,145.9462,146.2076,145.7236,145.743,9984.0
2020-06-29 11:00:00,150.62,150.96,150.62,150.82,8141.0,145.7817,146.1108,145.7817,145.9753,8141.0
2020-06-29 11:10:00,150.84,151.21,150.78,151.15,16084.0,145.9946,146.3528,145.9366,146.2947,16084.0
2020-06-29 11:20:00,151.19,152.32,151.19,152.18,7130.0,146.3334,147.4271,146.3334,147.2916,7130.0
2020-06-29 11:30:00,152.09,152.18,151.43,151.77,8697.0,147.2045,147.2916,146.5657,146.8948,8697.0
2020-06-29 11:40:00,151.67,152.06,151.66,151.93,7504.0,146.798,147.1755,146.7883,147.0496,7504.0
2020-06-29 11:50:00,151.98,152.11,151.68,151.84,9550.0,147.098,147.2238,146.8077,146.9625,9550.0
2020-06-29 12:00:00,151.79,151.96,151.49,151.52,5564.0,146.9141,147.0787,146.6238,146.6528,5564.0
2020-06-29 12:10:00,151.51,151.83,151.28,151.78,7829.0,146.6431,146.9528,146.4205,146.9044,7829.0
2020-06-29 12:20:00,151.79,151.83,151.61,151.64,6091.0,146.9141,146.9528,146.7399,146.7689,6091.0
2020-06-29 12:30:00,151.86,152.0,151.71,151.75,6705.0,146.9819,147.1174,146.8367,146.8754,6705.0
2020-06-29 12:40:00,151.75,151.86,151.48,151.55,11719.0,146.8754,146.9819,146.6141,146.6818,11719.0
2020-06-29 12:50:00,151.57,151.61,151.27,151.27,10774.0,146.7012,146.7399,146.4108,146.4108,10774.0
2020-06-29 13:00:00,151.31,151.45,151.13,151.13,7384.0,146.4495,146.585,146.2753,146.2753,7384.0
2020-06-29 13:10:00,151.14,151.21,151.0,151.08,6832.0,146.285,146.3528,146.1495,146.2269,6832.0
2020-06-29 13:20:00,151.15,151.28,151.09,151.28,3893.0,146.2947,146.4205,146.2366,146.4205,3893.0
2020-06-29 13:30:00,151.27,151.54,151.17,151.48,7350.0,146.4108,146.6722,146.314,146.6141,7350.0
2020-06-29 13:40:00,151.48,151.83,151.45,151.83,6184.0,146.6141,146.9528,146.585,146.9528,6184.0
2020-06-29 13:50:00,151.8,151.95,151.74,151.93,24317.0,146.9238,147.069,146.8657,147.0496,24317.0
2020-06-29 14:00:00,151.94,151.95,151.5,151.61,6907.0,147.0593,147.069,146.6334,146.7399,6907.0
2020-06-29 14:10:00,151.55,151.55,151.12,151.12,5685.0,146.6818,146.6818,146.2656,146.2656,5685.0
2020-06-29 14:20:00,151.08,151.12,150.93,150.93,5736.0,146.2269,146.2656,146.0817,146.0817,5736.0
2020-06-29 14:30:00,150.97,151.19,150.97,151.14,5903.0,146.1205,146.3334,146.1205,146.285,5903.0
2020-06-29 14:40:00,151.19,151.59,151.1,151.36,11340.0,146.3334,146.7205,146.2463,146.4979,11340.0
2020-06-29 14:50:00,151.34,151.35,151.04,151.16,8154.0,146.4786,146.4883,146.1882,146.3044,8154.0
2020-06-29 15:00:00,151.17,151.3,150.64,150.73,6617.0,146.314,146.4399,145.8011,145.8882,6617.0
2020-06-29 15:10:00,150.74,150.84,150.46,150.79,11754.0,145.8979,145.9946,145.6268,145.9462,11754.0
2020-06-29 15:20:00,150.8,151.03,150.78,150.78,6506.0,145.9559,146.1785,145.9366,145.9366,6506.0
2020-06-29 15:30:00,150.87,151.3,150.85,151.13,12959.0,146.0237,146.4399,146.0043,146.2753,12959.0
2020-06-29 15:40:00,151.15,151.16,150.56,150.65,15763.0,146.2947,146.3044,145.7236,145.8107,15763.0
2020-06-29 15:50:00,150.68,151.76,150.62,151.76,64470.0,145.8398,146.8851,145.7817,146.8851,64470.0
2020-06-30 09:30:00,150.83,151.96,150.83,151.2,18592.0,145.985,147.0787,145.985,146.3431,18592.0
2020-06-30 09:40:00,151.18,151.35,150.07,150.24,10026.0,146.3237,146.4883,145.2494,145.4139,10026.0
2020-06-30 09:50:00,150.11,150.58,149.96,150.44,8495.0,145.2881,145.743,145.1429,145.6075,8495.0
2020-06-30 10:00:00,150.23,150.72,150.09,150.65,21568.0,145.4042,145.8785,145.2687,145.8107,21568.0
2020-06-30 10:10:00,150.62,150.71,150.53,150.59,5028.0,145.7817,145.8688,145.6946,145.7527,5028.0
2020-06-30 10:20:00,150.62,151.36,150.62,150.85,11436.0,145.7817,146.4979,145.7817,146.0043,11436.0
2020-06-30 10:30:00,150.89,151.49,150.89,151.19,11150.0,146.043,146.6238,146.043,146.3334,11150.0
2020-06-30 10:40:00,151.24,151.69,151.24,151.51,14228.0,146.3818,146.8173,146.3818,146.6431,14228.0
2020-06-30 10:50:00,151.52,152.0,151.46,151.89,10611.0,146.6528,147.1174,146.5947,147.0109,10611.0
2020-06-30 11:00:00,151.87,152.25,151.8,152.12,15504.0,146.9916,147.3593,146.9238,147.2335,15504.0
2020-06-30 11:10:00,152.1,152.53,151.97,152.53,37956.0,147.2142,147.6304,147.0883,147.6304,37956.0
2020-06-30 11:20:00,152.51,152.79,152.39,152.59,16426.0,147.611,147.882,147.4949,147.6884,16426.0
2020-06-30 11:30:00,152.5,152.55,152.36,152.37,13604.0,147.6013,147.6497,147.4658,147.4755,13604.0
2020-06-30 11:40:00,152.37,152.73,152.21,152.63,12775.0,147.4755,147.8239,147.3206,147.7271,12775.0
2020-06-30 11:50:00,152.68,152.91,152.58,152.89,14984.0,147.7755,147.9981,147.6787,147.9788,14984.0
2020-06-30 12:00:00,152.94,153.25,152.85,153.21,7061.0,148.0272,148.3272,147.9401,148.2885,7061.0
2020-06-30 12:10:00,153.21,153.57,153.21,153.4,15136.0,148.2885,148.6369,148.2885,148.4724,15136.0
2020-06-30 12:20:00,153.34,153.51,153.26,153.5,9872.0,148.4143,148.5789,148.3369,148.5692,9872.0
2020-06-30 12:30:00,153.44,153.59,153.23,153.26,11563.0,148.5111,148.6563,148.3079,148.3369,11563.0
2020-06-30 12:40:00,153.22,153.22,152.38,152.43,9504.0,148.2982,148.2982,147.4852,147.5336,9504.0
2020-06-30 12:50:00,152.43,152.8,152.41,152.66,5979.0,147.5336,147.8917,147.5142,147.7562,5979.0
2020-06-30 13:00:00,152.59,152.78,152.45,152.69,6874.0,147.6884,147.8723,147.5529,147.7852,6874.0
2020-06-30 13:10:00,152.54,152.69,152.41,152.59,6171.0,147.64,147.7852,147.5142,147.6884,6171.0
2020-06-30 13:20:00,152.62,152.72,152.54,152.66,5355.0,147.7175,147.8143,147.64,147.7562,5355.0
2020-06-30 13:30:00,152.66,152.77,152.59,152.68,6659.0,147.7562,147.8626,147.6884,147.7755,6659.0
2020-06-30 13:40:00,152.64,152.79,152.37,152.46,11945.0,147.7368,147.882,147.4755,147.5626,11945.0
2020-06-30 13:50:00,152.44,152.56,152.31,152.53,6335.0,147.5432,147.6594,147.4174,147.6304,6335.0
2020-06-30 14:00:00,152.5,152.5,152.2,152.43,8005.0,147.6013,147.6013,147.311,147.5336,8005.0
2020-06-30 14:10:00,152.42,152.53,152.3,152.41,9248.0,147.5239,147.6304,147.4077,147.5142,9248.0
2020-06-30 14:20:00,152.37,152.9,152.31,152.88,7844.0,147.4755,147.9885,147.4174,147.9691,7844.0
2020-06-30 14:30:00,152.85,152.85,152.42,152.47,14889.0,147.9401,147.9401,147.5239,147.5723,14889.0
2020-06-30 14:40:00,152.45,152.6,152.28,152.28,12624.0,147.5529,147.6981,147.3884,147.3884,12624.0
2020-06-30 14:50:00,152.32,152.32,152.12,152.31,12458.0,147.4271,147.4271,147.2335,147.4174,12458.0
2020-06-30 15:00:00,152.35,152.42,151.86,152.19,12342.0,147.4561,147.5239,146.9819,147.3013,12342.0
2020-06-30 15:10:00,152.15,152.41,151.98,152.34,16964.0,147.2626,147.5142,147.098,147.4465,16964.0
2020-06-30 15:20:00,152.33,152.68,152.31,152.62,13018.0,147.4368,147.7755,147.4174,147.7175,13018.0
2020-06-30 15:30:00,152.59,153.14,152.46,152.94,21394.0,147.6884,148.2208,147.5626,148.0272,21394.0
2020-06-30 15:40:00,152.95,153.4,152.95,153.37,27511.0,148.0369,148.4724,148.0369,148.4434,27511.0
2020-06-30 15:50:00,153.72,154.49,153.35,153.35,89774.0,148.7821,149.5274,148.424,148.424,89774.0
2020-07-01 09:30:00,153.42,154.89,153.42,153.97,33582.0,148.4918,149.9145,148.4918,149.0241,33582.0
2020-07-01 09:40:00,153.83,154.38,153.48,153.97,19227.0,148.8886,149.4209,148.5498,149.0241,19227.0
2020-07-01 09:50:00,153.98,154.26,152.58,152.84,13243.0,149.0338,149.3048,147.6787,147.9304,13243.0
2020-07-01 10:00:00,152.85,153.16,152.66,152.92,9998.0,147.9401,148.2401,147.7562,148.0078,9998.0
2020-07-01 10:10:00,153.0,153.8,152.75,152.75,9326.0,148.0853,148.8596,147.8433,147.8433,9326.0
2020-07-01 10:20:00,152.78,152.83,152.42,152.8,9995.0,147.8723,147.9207,147.5239,147.8917,9995.0
2020-07-01 10:30:00,152.81,152.85,151.59,151.72,19283.0,147.9014,147.9401,146.7205,146.8464,19283.0
2020-07-01 10:40:00,151.88,151.88,150.48,150.96,43132.0,147.0012,147.0012,145.6462,146.1108,43132.0
2020-07-01 10:50:00,150.96,151.14,150.55,150.89,32056.0,146.1108,146.285,145.714,146.043,32056.0
2020-07-01 11:00:00,150.93,151.09,150.52,150.9,19704.0,146.0817,146.2366,145.6849,146.0527,19704.0
2020-07-01 11:10:00,150.96,151.96,150.92,151.16,11714.0,146.1108,147.0787,146.0721,146.3044,11714.0
2020-07-01 11:20:00,151.24,151.31,150.52,150.62,14448.0,146.3818,146.4495,145.6849,145.7817,14448.0
2020-07-01 11:30:00,150.62,151.25,150.62,150.89,11057.0,145.7817,146.3915,145.7817,146.043,11057.0
2020-07-01 11:40:00,150.93,151.12,150.85,151.08,20247.0,146.0817,146.2656,146.0043,146.2269,20247.0
2020-07-01 11:50:00,151.1,151.15,150.74,150.74,9468.0,146.2463,146.2947,145.8979,145.8979,9468.0
2020-07-01 12:00:00,150.7,150.84,150.62,150.72,6807.0,145.8591,145.9946,145.7817,145.8785,6807.0
2020-07-01 12:10:00,150.75,150.97,150.57,150.87,12530.0,145.9075,146.1205,145.7333,146.0237,12530.0
2020-07-01 12:20:00,150.77,150.95,150.46,150.88,14064.0,145.9269,146.1011,145.6268,146.0334,14064.0
2020-07-01 12:30:00,150.8,151.63,150.76,151.58,13691.0,145.9559,146.7593,145.9172,146.7109,13691.0
2020-07-01 12:40:00,151.54,151.97,151.22,151.57,21669.0,146.6722,147.0883,146.3624,146.7012,21669.0
2020-07-01 12:50:00,151.51,151.51,150.96,151.34,23130.0,146.6431,146.6431,146.1108,146.4786,23130.0
2020-07-01 13:00:00,151.34,151.73,151.25,151.66,16245.0,146.4786,146.8561,146.3915,146.7883,16245.0
2020-07-01 13:10:00,151.77,151.82,151.57,151.81,10797.0,146.8948,146.9432,146.7012,146.9335,10797.0
2020-07-01 13:20:00,151.86,152.0,151.69,151.79,7380.0,146.9819,147.1174,146.8173,146.9141,7380.0
2020-07-01 13:30:00,151.83,151.92,151.5,151.74,7705.0,146.9528,147.0399,146.6334,146.8657,7705.0
2020-07-01 13:40:00,151.78,151.78,151.24,151.3,6475.0,146.9044,146.9044,146.3818,146.4399,6475.0
2020-07-01 13:50:00,151.24,151.34,150.79,150.9,15978.0,146.3818,146.4786,145.9462,146.0527,15978.0
2020-07-01 14:00:00,150.91,151.15,150.81,150.98,17149.0,146.0624,146.2947,145.9656,146.1301,17149.0
2020-07-01 14:10:00,150.94,150.98,150.49,150.82,11466.0,146.0914,146.1301,145.6559,145.9753,11466.0
2020-07-01 14:20:00,150.77,150.87,150.54,150.87,28388.0,145.9269,146.0237,145.7043,146.0237,28388.0
2020-07-01 14:30:00,150.87,151.04,150.4,150.61,14762.0,146.0237,146.1882,145.5688,145.772,14762.0
2020-07-01 14:40:00,150.67,150.91,150.66,150.71,7560.0,145.8301,146.0624,145.8204,145.8688,7560.0
2020-07-01 14:50:00,150.74,151.04,150.56,150.96,9063.0,145.8979,146.1882,145.7236,146.1108,9063.0
2020-07-01 15:00:00,150.99,151.22,150.8,151.08,16262.0,146.1398,146.3624,145.9559,146.2269,16262.0
2020-07-01 15:10:00,151.08,151.36,150.97,151.17,18568.0,146.2269,146.4979,146.1205,146.314,18568.0
2020-07-01 15:20:00,151.18,151.42,151.0,151.35,22466.0,146.3237,146.556,146.1495,146.4883,22466.0
2020-07-01 15:30:00,151.37,151.51,151.15,151.51,28130.0,146.5076,146.6431,146.2947,146.6431,28130.0
2020-07-01 15:40:00,151.5,151.85,151.19,151.64,62970.0,146.6334,146.9722,146.3334,146.7689,62970.0
2020-07-01 15:50:00,151.61,151.61,150.6,151.0,107882.0,146.7399,146.7399,145.7623,146.1495,107882.0
2020-07-02 09:30:00,152.13,153.6,152.13,153.25,18343.0,147.2432,148.666,147.2432,148.3272,18343.0
2020-07-02 09:40:00,153.28,153.91,152.77,153.75,10768.0,148.3563,148.966,147.8626,148.8112,10768.0
2020-07-02 09:50:00,153.53,155.0,153.37,154.94,18486.0,148.5982,150.021,148.4434,149.9629,18486.0
2020-07-02 10:00:00,155.12,155.15,154.56,154.86,15578.0,150.1372,150.1662,149.5951,149.8855,15578.0
2020-07-02 10:10:00,154.86,155.36,154.82,155.11,30093.0,149.8855,150.3694,149.8468,150.1275,30093.0
2020-07-02 10:20:00,155.17,155.23,154.39,154.39,17835.0,150.1855,150.2436,149.4306,149.4306,17835.0
2020-07-02 10:30:00,154.45,154.73,153.98,154.68,17921.0,149.4887,149.7597,149.0338,149.7113,17921.0
2020-07-02 10:40:00,154.69,155.83,154.67,155.17,23503.0,149.721,150.8243,149.7016,150.1855,23503.0
2020-07-02 10:50:00,155.24,155.24,154.47,154.69,43295.0,150.2533,150.2533,149.508,149.721,43295.0
2020-07-02 11:00:00,154.69,154.76,154.41,154.59,13138.0,149.721,149.7887,149.45,149.6242,13138.0
2020-07-02 11:10:00,154.55,154.78,154.41,154.78,39933.0,149.5855,149.8081,149.45,149.8081,39933.0
2020-07-02 11:20:00,154.74,155.15,154.68,154.78,29591.0,149.7694,150.1662,149.7113,149.8081,29591.0
2020-07-02 11:30:00,154.81,154.93,154.62,154.69,3674.0,149.8371,149.9533,149.6532,149.721,3674.0
2020-07-02 11:40:00,154.81,155.1,154.8,155.07,4415.0,149.8371,150.1178,149.8274,150.0888,4415.0
2020-07-02 11:50:00,155.17,155.19,154.73,154.78,3121.0,150.1855,150.2049,149.7597,149.8081,3121.0
2020-07-02 12:00:00,154.8,154.84,154.13,154.32,4161.0,149.8274,149.8662,149.179,149.3629,4161.0
2020-07-02 12:10:00,154.37,154.38,153.87,154.1,5337.0,149.4112,149.4209,148.9273,149.1499,5337.0
2020-07-02 12:20:00,154.06,154.11,153.75,153.75,5002.0,149.1112,149.1596,148.8112,148.8112,5002.0
2020-07-02 12:30:00,153.83,154.22,153.83,154.22,6470.0,148.8886,149.2661,148.8886,149.2661,6470.0
2020-07-02 12:40:00,154.18,154.33,154.03,154.33,5214.0,149.2274,149.3725,149.0822,149.3725,5214.0
2020-07-02 12:50:00,154.35,154.53,154.13,154.13,4424.0,149.3919,149.5661,149.179,149.179,4424.0
2020-07-02 13:00:00,154.21,154.37,154.18,154.31,7944.0,149.2564,149.4112,149.2274,149.3532,7944.0
2020-07-02 13:10:00,154.35,154.53,154.27,154.48,10273.0,149.3919,149.5661,149.3145,149.5177,10273.0
2020-07-02 13:20:00,154.52,154.55,154.26,154.33,7360.0,149.5564,149.5855,149.3048,149.3725,7360.0
2020-07-02 13:30:00,154.34,154.34,154.03,154.1,11423.0,149.3822,149.3822,149.0822,149.1499,11423.0
2020-07-02 13:40:00,154.1,154.47,154.06,154.47,6801.0,149.1499,149.508,149.1112,149.508,6801.0
2020-07-02 13:50:00,154.4,154.51,153.79,153.79,13930.0,149.4403,149.5468,148.8499,148.8499,13930.0
2020-07-02 14:00:00,153.73,153.89,153.52,153.66,5899.0,148.7918,148.9467,148.5886,148.7241,5899.0
2020-07-02 14:10:00,153.69,153.85,153.67,153.72,4194.0,148.7531,148.908,148.7337,148.7821,4194.0
2020-07-02 14:20:00,153.66,153.89,153.57,153.84,3111.0,148.7241,148.9467,148.6369,148.8983,3111.0
2020-07-02 14:30:00,153.87,154.24,153.85,154.16,5432.0,148.9273,149.2854,148.908,149.208,5432.0
2020-07-02 14:40:00,154.2,154.23,153.78,153.87,5195.0,149.2467,149.2757,148.8402,148.9273,5195.0
2020-07-02 14:50:00,153.85,154.08,153.74,153.98,4653.0,148.908,149.1306,148.8015,149.0338,4653.0
2020-07-02 15:00:00,153.94,154.07,153.71,153.71,6192.0,148.9951,149.1209,148.7724,148.7724,6192.0
2020-07-02 15:10:00,153.68,153.7,153.4,153.6,7318.0,148.7434,148.7628,148.4724,148.666,7318.0
2020-07-02 15:20:00,153.55,153.94,153.55,153.6,7388.0,148.6176,148.9951,148.6176,148.666,7388.0
2020-07-02 15:30:00,153.59,153.75,153.44,153.53,12987.0,148.6563,148.8112,148.5111,148.5982,12987.0
2020-07-02 15:40:00,153.53,153.53,153.13,153.32,14817.0,148.5982,148.5982,148.2111,148.395,14817.0
2020-07-02 15:50:00,153.3,153.3,152.48,152.68,72714.0,148.3756,148.3756,147.582,147.7755,72714.0
2020-07-06 09:30:00,154.43,154.83,153.61,153.66,9225.0,149.4693,149.8565,148.6757,148.7241,9225.0
2020-07-06 09:40:00,153.4,153.64,152.99,153.61,14668.0,148.4724,148.7047,148.0756,148.6757,14668.0
2020-07-06 09:50:00,153.69,154.02,153.45,153.76,3473.0,148.7531,149.0725,148.5208,148.8208,3473.0
2020-07-06 10:00:00,153.76,154.58,153.34,153.5,8816.0,148.8208,149.6145,148.4143,148.5692,8816.0
2020-07-06 10:10:00,153.43,153.52,152.91,153.37,15020.0,148.5014,148.5886,147.9981,148.4434,15020.0
2020-07-06 10:20:00,153.3,153.32,152.71,152.9,3982.0,148.3756,148.395,147.8046,147.9885,3982.0
2020-07-06 10:30:00,152.81,153.36,152.78,153.36,2867.0,147.9014,148.4337,147.8723,148.4337,2867.0
2020-07-06 10:40:00,153.27,153.7,153.1,153.6,11263.0,148.3466,148.7628,148.182,148.666,11263.0
2020-07-06 10:50:00,153.53,153.53,153.25,153.38,2591.0,148.5982,148.5982,148.3272,148.453,2591.0
2020-07-06 11:00:00,153.46,153.6,153.07,153.07,8476.0,148.5305,148.666,148.153,148.153,8476.0
2020-07-06 11:10:00,152.88,153.0,152.74,152.96,9063.0,147.9691,148.0853,147.8336,148.0465,9063.0
2020-07-06 11:20:00,152.94,153.17,152.85,152.96,5492.0,148.0272,148.2498,147.9401,148.0465,5492.0
2020-07-06 11:30:00,152.96,153.05,152.86,153.05,3887.0,148.0465,148.1336,147.9498,148.1336,3887.0
2020-07-06 11:40:00,153.08,153.22,153.03,153.08,3677.0,148.1627,148.2982,148.1143,148.1627,3677.0
2020-07-06 11:50:00,153.08,153.18,152.86,152.91,5918.0,148.1627,148.2595,147.9498,147.9981,5918.0
2020-07-06 12:00:00,152.95,152.95,152.6,152.68,4077.0,148.0369,148.0369,147.6981,147.7755,4077.0
2020-07-06 12:10:00,152.6,152.6,152.21,152.26,5380.0,147.6981,147.6981,147.3206,147.369,5380.0
2020-07-06 12:20:00,152.25,152.39,151.97,152.39,6323.0,147.3593,147.4949,147.0883,147.4949,6323.0
2020-07-06 12:30:00,152.32,152.32,152.0,152.07,3869.0,147.4271,147.4271,147.1174,147.1851,3869.0
2020-07-06 12:40:00,152.04,152.11,151.99,152.01,6573.0,147.1561,147.2238,147.1077,147.1271,6573.0
2020-07-06 12:50:00,151.88,152.14,151.84,152.06,7831.0,147.0012,147.2529,146.9625,147.1755,7831.0
2020-07-06 13:00:00,152.06,152.07,151.9,152.02,6867.0,147.1755,147.1851,147.0206,147.1367,6867.0
2020-07-06 13:10:00,151.97,152.02,151.67,151.7,5836.0,147.0883,147.1367,146.798,146.827,5836.0
2020-07-06 13:20:00,151.74,151.81,151.61,151.76,4621.0,146.8657,146.9335,146.7399,146.8851,4621.0
2020-07-06 13:30:00,151.79,152.08,151.73,152.05,6220.0,146.9141,147.1948,146.8561,147.1658,6220.0
2020-07-06 13:40:00,151.99,152.08,151.92,151.93,4800.0,147.1077,147.1948,147.0399,147.0496,4800.0
2020-07-06 13:50:00,151.93,152.11,151.8,151.96,6247.0,147.0496,147.2238,146.9238,147.0787,6247.0
2020-07-06 14:00:00,152.01,152.02,151.65,151.76,5905.0,147.1271,147.1367,146.7786,146.8851,5905.0
2020-07-06 14:10:00,151.83,151.83,151.39,151.39,6837.0,146.9528,146.9528,146.527,146.527,6837.0
2020-07-06 14:20:00,151.42,151.42,151.05,151.08,17439.0,146.556,146.556,146.1979,146.2269,17439.0
2020-07-06 14:30:00,151.09,151.34,150.94,150.99,16126.0,146.2366,146.4786,146.0914,146.1398,16126.0
2020-07-06 14:40:00,151.0,151.03,150.78,150.94,9498.0,146.1495,146.1785,145.9366,146.0914,9498.0
2020-07-06 14:50:00,150.87,151.05,150.8,150.97,6610.0,146.0237,146.1979,145.9559,146.1205,6610.0
2020-07-06 15:00:00,150.95,151.14,150.94,151.12,16199.0,146.1011,146.285,146.0914,146.2656,16199.0
2020-07-06 15:10:00,151.09,151.13,150.54,150.55,23967.0,146.2366,146.2753,145.7043,145.714,23967.0
2020-07-06 15:20:00,150.57,150.61,150.38,150.55,19256.0,145.7333,145.772,145.5494,145.714,19256.0
2020-07-06 15:30:00,150.57,151.06,150.42,151.06,28288.0,145.7333,146.2076,145.5881,146.2076,28288.0
2020-07-06 15:40:00,151.05,151.49,151.04,151.44,17941.0,146.1979,146.6238,146.1882,146.5754,17941.0
2020-07-06 15:50:00,151.54,151.6,151.1,151.51,70413.0,146.6722,146.7302,146.2463,146.6431,70413.0
2020-07-07 09:30:00,148.21,149.51,147.89,148.71,57048.0,143.4491,144.7074,143.1394,143.9331,57048.0
2020-07-07 09:40:00,148.84,148.99,148.01,148.01,29876.0,144.0589,144.2041,143.2555,143.2555,29876.0
2020-07-07 09:50:00,148.1,148.18,147.6,147.87,28475.0,143.3427,143.4201,142.8587,143.12,28475.0
2020-07-07 10:00:00,147.83,148.63,147.76,148.31,17265.0,143.0813,143.8556,143.0136,143.5459,17265.0
2020-07-07 10:10:00,148.36,149.06,148.36,148.69,60953.0,143.5943,144.2718,143.5943,143.9137,60953.0
2020-07-07 10:20:00,148.58,149.52,148.57,149.4,15390.0,143.8072,144.717,143.7976,144.6009,15390.0
2020-07-07 10:30:00,149.4,149.4,148.12,148.31,18296.0,144.6009,144.6009,143.362,143.5459,18296.0
2020-07-07 10:40:00,148.33,148.33,147.33,147.4,18134.0,143.5653,143.5653,142.5974,142.6651,18134.0
2020-07-07 10:50:00,147.43,148.64,147.43,148.52,21611.0,142.6942,143.8653,142.6942,143.7492,21611.0
2020-07-07 11:00:00,148.53,148.69,148.2,148.29,15305.0,143.7588,143.9137,143.4394,143.5266,15305.0
2020-07-07 11:10:00,148.36,149.07,148.36,149.06,52247.0,143.5943,144.2815,143.5943,144.2718,52247.0
2020-07-07 11:20:00,148.99,149.62,148.98,149.43,11677.0,144.2041,144.8138,144.1944,144.6299,11677.0
2020-07-07 11:30:00,149.44,149.52,148.67,148.92,18045.0,144.6396,144.717,143.8943,144.1363,18045.0
2020-07-07 11:40:00,148.86,149.02,148.76,148.94,8699.0,144.0782,144.2331,143.9815,144.1557,8699.0
2020-07-07 11:50:00,148.88,148.9,148.66,148.75,14303.0,144.0976,144.117,143.8847,143.9718,14303.0
2020-07-07 12:00:00,148.73,149.09,148.7,148.9,14562.0,143.9524,144.3009,143.9234,144.117,14562.0
2020-07-07 12:10:00,148.78,148.79,148.45,148.46,6824.0,144.0008,144.0105,143.6814,143.6911,6824.0
2020-07-07 12:20:00,148.43,148.43,147.77,147.78,12934.0,143.6621,143.6621,143.0233,143.0329,12934.0
2020-07-07 12:30:00,147.78,147.99,147.46,147.46,10818.0,143.0329,143.2362,142.7232,142.7232,10818.0
2020-07-07 12:40:00,147.34,147.68,147.32,147.32,8816.0,142.6071,142.9361,142.5877,142.5877,8816.0
2020-07-07 12:50:00,147.29,147.52,146.9,147.4,19615.0,142.5587,142.7813,142.1812,142.6651,19615.0
2020-07-07 13:00:00,147.39,147.5,146.99,147.16,11966.0,142.6555,142.7619,142.2683,142.4329,11966.0
2020-07-07 13:10:00,147.14,147.64,147.03,147.6,14561.0,142.4135,142.8974,142.307,142.8587,14561.0
2020-07-07 13:20:00,147.61,147.67,147.06,147.64,12303.0,142.8684,142.9265,142.3361,142.8974,12303.0
2020-07-07 13:30:00,147.61,148.02,147.52,147.98,16643.0,142.8684,143.2652,142.7813,143.2265,16643.0
2020-07-07 13:40:00,147.91,148.05,147.79,147.95,19090.0,143.1588,143.2943,143.0426,143.1975,19090.0
2020-07-07 13:50:00,147.97,148.01,147.75,147.87,14100.0,143.2168,143.2555,143.0039,143.12,14100.0
2020-07-07 14:00:00,147.85,148.02,147.8,147.97,11353.0,143.1007,143.2652,143.0523,143.2168,11353.0
2020-07-07 14:10:00,147.97,148.48,147.92,148.24,16136.0,143.2168,143.7104,143.1684,143.4782,16136.0
2020-07-07 14:20:00,148.2,148.39,148.12,148.18,6314.0,143.4394,143.6233,143.362,143.4201,6314.0
2020-07-07 14:30:00,148.17,148.21,147.78,147.81,11000.0,143.4104,143.4491,143.0329,143.062,11000.0
2020-07-07 14:40:00,147.78,147.89,147.14,147.25,37989.0,143.0329,143.1394,142.4135,142.52,37989.0
2020-07-07 14:50:00,147.25,147.79,147.22,147.72,41663.0,142.52,143.0426,142.4909,142.9749,41663.0
2020-07-07 15:00:00,147.77,147.77,147.13,147.19,38933.0,143.0233,143.0233,142.4038,142.4619,38933.0
2020-07-07 15:10:00,147.21,147.44,147.02,147.34,17518.0,142.4812,142.7039,142.2973,142.6071,17518.0
2020-07-07 15:20:00,147.34,147.69,147.13,147.34,19745.0,142.6071,142.9458,142.4038,142.6071,19745.0
2020-07-07 15:30:00,147.39,147.39,146.88,146.9,49912.0,142.6555,142.6555,142.1618,142.1812,49912.0
2020-07-07 15:40:00,146.85,146.9,146.2,146.21,49856.0,142.1328,142.1812,141.5037,141.5134,49856.0
2020-07-07 15:50:00,146.25,146.3,145.76,145.77,153386.0,141.5521,141.6005,141.0778,141.0875,153386.0
2020-07-08 09:30:00,146.27,147.43,146.04,147.39,33602.0,141.5714,142.6942,141.3488,142.6555,33602.0
2020-07-08 09:40:00,147.23,147.44,146.75,146.85,18925.0,142.5006,142.7039,142.036,142.1328,18925.0
2020-07-08 09:50:00,146.75,147.25,146.75,146.88,18496.0,142.036,142.52,142.036,142.1618,18496.0
2020-07-08 10:00:00,146.88,146.98,146.21,146.35,14812.0,142.1618,142.2586,141.5134,141.6489,14812.0
2020-07-08 10:10:00,146.47,146.67,146.2,146.24,18976.0,141.765,141.9586,141.5037,141.5424,18976.0
2020-07-08 10:20:00,146.25,146.27,145.96,145.96,13000.0,141.5521,141.5714,141.2714,141.2714,13000.0
2020-07-08 10:30:00,146.07,146.09,145.72,145.86,17143.0,141.3779,141.3972,141.0391,141.1746,17143.0
2020-07-08 10:40:00,145.82,145.82,145.25,145.67,16539.0,141.1359,141.1359,140.5842,140.9907,16539.0
2020-07-08 10:50:00,145.63,145.63,144.69,144.8,33149.0,140.952,140.952,140.0422,140.1487,33149.0
2020-07-08 11:00:00,144.78,144.8,144.0,144.01,29022.0,140.1293,140.1487,139.3744,139.384,29022.0
2020-07-08 11:10:00,143.99,144.44,143.8,143.81,34390.0,139.3647,139.8002,139.1808,139.1905,34390.0
2020-07-08 11:20:00,143.83,144.4,143.53,144.18,26129.0,139.2098,139.7615,138.9195,139.5486,26129.0
2020-07-08 11:30:00,144.13,144.71,144.1,144.63,9419.0,139.5002,140.0616,139.4711,139.9841,9419.0
2020-07-08 11:40:00,144.61,144.96,144.54,144.91,8824.0,139.9648,140.3035,139.897,140.2551,8824.0
2020-07-08 11:50:00,144.89,145.14,144.78,144.95,16804.0,140.2358,140.4777,140.1293,140.2938,16804.0
2020-07-08 12:00:00,144.99,145.04,144.6,144.68,12632.0,140.3326,140.381,139.9551,140.0325,12632.0
2020-07-08 12:10:00,144.74,144.94,144.62,144.94,12856.0,140.0906,140.2842,139.9744,140.2842,12856.0
2020-07-08 12:20:00,144.96,145.04,144.93,144.98,21825.0,140.3035,140.381,140.2745,140.3229,21825.0
2020-07-08 12:30:00,144.98,145.03,144.5,144.5,11844.0,140.3229,140.3713,139.8583,139.8583,11844.0
2020-07-08 12:40:00,144.42,144.73,144.31,144.56,14233.0,139.7809,140.0809,139.6744,139.9164,14233.0
2020-07-08 12:50:00,144.5,144.67,144.47,144.59,11861.0,139.8583,140.0228,139.8293,139.9454,11861.0
2020-07-08 13:00:00,144.55,144.63,144.36,144.47,26934.0,139.9067,139.9841,139.7228,139.8293,26934.0
2020-07-08 13:10:00,144.45,144.53,144.29,144.3,9532.0,139.8099,139.8873,139.655,139.6647,9532.0
2020-07-08 13:20:00,144.22,144.32,143.67,143.81,12180.0,139.5873,139.6841,139.055,139.1905,12180.0
2020-07-08 13:30:00,143.81,143.83,143.7,143.79,9363.0,139.1905,139.2098,139.084,139.1711,9363.0
2020-07-08 13:40:00,143.77,143.83,143.69,143.71,8700.0,139.1517,139.2098,139.0743,139.0937,8700.0
2020-07-08 13:50:00,143.68,143.85,143.57,143.64,11645.0,139.0646,139.2292,138.9582,139.0259,11645.0
2020-07-08 14:00:00,143.58,144.02,143.58,144.02,6112.0,138.9678,139.3937,138.9678,139.3937,6112.0
2020-07-08 14:10:00,143.99,144.46,143.93,144.34,10725.0,139.3647,139.8196,139.3066,139.7034,10725.0
2020-07-08 14:20:00,144.29,144.39,144.15,144.34,8230.0,139.655,139.7518,139.5195,139.7034,8230.0
2020-07-08 14:30:00,144.37,144.57,144.24,144.38,15727.0,139.7325,139.926,139.6066,139.7422,15727.0
2020-07-08 14:40:00,144.41,144.41,143.92,143.99,9796.0,139.7712,139.7712,139.2969,139.3647,9796.0
2020-07-08 14:50:00,143.99,144.23,143.89,144.23,10450.0,139.3647,139.597,139.2679,139.597,10450.0
2020-07-08 15:00:00,144.19,144.55,144.16,144.29,22668.0,139.5583,139.9067,139.5292,139.655,22668.0
2020-07-08 15:10:00,144.31,144.48,143.98,143.98,30461.0,139.6744,139.8389,139.355,139.355,30461.0
2020-07-08 15:20:00,144.02,144.36,144.02,144.15,22674.0,139.3937,139.7228,139.3937,139.5195,22674.0
2020-07-08 15:30:00,144.17,144.83,144.16,144.22,32636.0,139.5389,140.1777,139.5292,139.5873,32636.0
2020-07-08 15:40:00,144.26,144.43,144.08,144.23,40643.0,139.626,139.7905,139.4518,139.597,40643.0
2020-07-08 15:50:00,144.23,144.58,144.03,144.57,113030.0,139.597,139.9357,139.4034,139.926,113030.0
2020-07-09 09:30:00,144.74,145.46,143.77,144.17,27905.0,140.0906,140.7875,139.1517,139.5389,27905.0
2020-07-09 09:40:00,143.77,144.17,143.5,143.57,5475.0,139.1517,139.5389,138.8904,138.9582,5475.0
2020-07-09 09:50:00,143.85,144.23,142.9,144.22,9663.0,139.2292,139.597,138.3097,139.5873,9663.0
2020-07-09 10:00:00,144.47,144.48,143.56,143.56,8969.0,139.8293,139.8389,138.9485,138.9485,8969.0
2020-07-09 10:10:00,143.77,143.86,143.21,143.4,17001.0,139.1517,139.2389,138.6097,138.7936,17001.0
2020-07-09 10:20:00,143.27,143.84,143.12,143.53,11900.0,138.6678,139.2195,138.5226,138.9195,11900.0
2020-07-09 10:30:00,143.6,143.6,142.91,142.91,9626.0,138.9872,138.9872,138.3194,138.3194,9626.0
2020-07-09 10:40:00,142.96,142.96,141.93,142.0,9479.0,138.3678,138.3678,137.3709,137.4386,9479.0
2020-07-09 10:50:00,141.94,142.32,141.35,141.4,18994.0,137.3805,137.7483,136.8095,136.8579,18994.0
2020-07-09 11:00:00,141.38,141.45,140.52,140.93,34095.0,136.8385,136.9063,136.0061,136.403,34095.0
2020-07-09 11:10:00,140.83,141.14,139.82,139.82,17436.0,136.3062,136.6062,135.3286,135.3286,17436.0
2020-07-09 11:20:00,139.84,140.29,139.77,140.19,15152.0,135.348,135.7835,135.2802,135.6867,15152.0
2020-07-09 11:30:00,140.29,140.75,140.07,140.61,18581.0,135.7835,136.2288,135.5706,136.0933,18581.0
2020-07-09 11:40:00,140.54,140.54,139.76,140.54,8168.0,136.0255,136.0255,135.2706,136.0255,8168.0
2020-07-09 11:50:00,140.41,141.39,140.23,141.26,12902.0,135.8997,136.8482,135.7255,136.7224,12902.0
2020-07-09 12:00:00,141.32,141.79,141.32,141.67,6853.0,136.7804,137.2353,136.7804,137.1192,6853.0
2020-07-09 12:10:00,141.68,141.96,141.55,141.86,3710.0,137.1289,137.3999,137.0031,137.3031,3710.0
2020-07-09 12:20:00,141.95,142.18,141.74,141.88,7887.0,137.3902,137.6128,137.187,137.3225,7887.0
2020-07-09 12:30:00,141.87,142.11,141.61,141.95,4853.0,137.3128,137.5451,137.0611,137.3902,4853.0
2020-07-09 12:40:00,142.01,142.55,141.94,142.27,5085.0,137.4483,137.9709,137.3805,137.6999,5085.0
2020-07-09 12:50:00,142.15,142.25,141.88,142.22,3480.0,137.5838,137.6806,137.3225,137.6515,3480.0
2020-07-09 13:00:00,142.19,142.27,141.93,141.98,7659.0,137.6225,137.6999,137.3709,137.4192,7659.0
2020-07-09 13:10:00,142.09,142.3,141.84,142.16,14671.0,137.5257,137.729,137.2837,137.5935,14671.0
2020-07-09 13:20:00,142.26,142.26,141.85,142.03,4925.0,137.6903,137.6903,137.2934,137.4676,4925.0
2020-07-09 13:30:00,142.05,142.41,141.87,142.36,4751.0,137.487,137.8354,137.3128,137.787,4751.0
2020-07-09 13:40:00,142.44,142.6,142.04,142.21,8466.0,137.8645,138.0193,137.4773,137.6419,8466.0
2020-07-09 13:50:00,142.13,142.16,141.81,141.81,6973.0,137.5644,137.5935,137.2547,137.2547,6973.0
2020-07-09 14:00:00,141.81,142.29,141.56,142.22,11159.0,137.2547,137.7193,137.0127,137.6515,11159.0
2020-07-09 14:10:00,142.11,142.44,142.08,142.41,4370.0,137.5451,137.8645,137.516,137.8354,4370.0
2020-07-09 14:20:00,142.38,142.42,141.99,142.12,6945.0,137.8064,137.8451,137.4289,137.5547,6945.0
2020-07-09 14:30:00,142.15,142.21,141.75,142.0,11127.0,137.5838,137.6419,137.1966,137.4386,11127.0
2020-07-09 14:40:00,141.95,142.08,141.47,141.67,12192.0,137.3902,137.516,136.9256,137.1192,12192.0
2020-07-09 14:50:00,141.64,141.97,141.62,141.85,7263.0,137.0902,137.4096,137.0708,137.2934,7263.0
2020-07-09 15:00:00,141.86,141.89,141.32,141.54,19120.0,137.3031,137.3321,136.7804,136.9934,19120.0
2020-07-09 15:10:00,141.43,141.71,141.34,141.48,14119.0,136.8869,137.1579,136.7998,136.9353,14119.0
2020-07-09 15:20:00,141.46,141.47,140.73,140.81,14803.0,136.9159,136.9256,136.2094,136.2868,14803.0
2020-07-09 15:30:00,140.69,140.85,140.17,140.56,32154.0,136.1707,136.3255,135.6674,136.0449,32154.0
2020-07-09 15:40:00,140.53,140.93,140.12,140.88,74708.0,136.0158,136.403,135.619,136.3546,74708.0
2020-07-09 15:50:00,140.88,141.34,140.67,140.94,100078.0,136.3546,136.7998,136.1513,136.4127,100078.0
2020-07-10 09:30:00,141.0,142.24,140.85,141.89,82366.0,136.4707,137.6709,136.3255,137.3321,82366.0
2020-07-10 09:40:00,141.93,142.69,141.67,141.95,33375.0,137.3709,138.1064,137.1192,137.3902,33375.0
2020-07-10 09:50:00,142.0,142.09,141.4,141.75,20392.0,137.4386,137.5257,136.8579,137.1966,20392.0
2020-07-10 10:00:00,141.87,142.08,141.06,141.87,20389.0,137.3128,137.516,136.5288,137.3128,20389.0
2020-07-10 10:10:00,141.8,142.79,141.78,142.41,12931.0,137.245,138.2032,137.2257,137.8354,12931.0
2020-07-10 10:20:00,142.49,143.13,142.42,143.06,12881.0,137.9129,138.5323,137.8451,138.4646,12881.0
2020-07-10 10:30:00,142.96,143.1,142.76,142.99,13385.0,138.3678,138.5033,138.1742,138.3968,13385.0
2020-07-10 10:40:00,143.05,143.49,142.91,143.0,35481.0,138.4549,138.8807,138.3194,138.4065,35481.0
2020-07-10 10:50:00,143.16,143.45,142.95,143.4,10540.0,138.5613,138.842,138.3581,138.7936,10540.0
2020-07-10 11:00:00,143.36,143.59,143.13,143.16,18544.0,138.7549,138.9775,138.5323,138.5613,18544.0
2020-07-10 11:10:00,143.24,143.38,143.01,143.02,11302.0,138.6388,138.7743,138.4162,138.4258,11302.0
2020-07-10 11:20:00,143.02,143.15,142.44,142.57,13299.0,138.4258,138.5517,137.8645,137.9903,13299.0
2020-07-10 11:30:00,142.5,142.68,142.06,142.68,7699.0,137.9225,138.0968,137.4967,138.0968,7699.0
2020-07-10 11:40:00,142.78,143.19,142.7,143.02,12895.0,138.1935,138.5904,138.1161,138.4258,12895.0
2020-07-10 11:50:00,143.05,143.6,143.04,143.19,10916.0,138.4549,138.9872,138.4452,138.5904,10916.0
2020-07-10 12:00:00,143.16,143.62,143.16,143.43,7936.0,138.5613,139.0066,138.5613,138.8227,7936.0
2020-07-10 12:10:00,143.5,143.59,143.22,143.3,9472.0,138.8904,138.9775,138.6194,138.6968,9472.0
2020-07-10 12:20:00,143.26,143.37,143.11,143.17,5415.0,138.6581,138.7646,138.5129,138.571,5415.0
2020-07-10 12:30:00,143.16,143.32,143.1,143.18,14015.0,138.5613,138.7162,138.5033,138.5807,14015.0
2020-07-10 12:40:00,143.12,143.39,142.96,143.26,6371.0,138.5226,138.784,138.3678,138.6581,6371.0
2020-07-10 12:50:00,143.18,143.38,143.02,143.03,6723.0,138.5807,138.7743,138.4258,138.4355,6723.0
2020-07-10 13:00:00,143.03,143.05,142.85,142.98,10714.0,138.4355,138.4549,138.2613,138.3871,10714.0
2020-07-10 13:10:00,143.0,143.01,142.8,142.9,6892.0,138.4065,138.4162,138.2129,138.3097,6892.0
2020-07-10 13:20:00,142.92,143.02,142.9,142.96,6853.0,138.3291,138.4258,138.3097,138.3678,6853.0
2020-07-10 13:30:00,142.95,143.24,142.91,143.22,6822.0,138.3581,138.6388,138.3194,138.6194,6822.0
2020-07-10 13:40:00,143.23,143.53,143.2,143.22,9200.0,138.6291,138.9195,138.6001,138.6194,9200.0
2020-07-10 13:50:00,143.32,143.37,143.19,143.29,4739.0,138.7162,138.7646,138.5904,138.6872,4739.0
2020-07-10 14:00:00,143.34,143.44,143.26,143.33,4169.0,138.7356,138.8323,138.6581,138.7259,4169.0
2020-07-10 14:10:00,143.34,143.36,143.15,143.16,6043.0,138.7356,138.7549,138.5517,138.5613,6043.0
2020-07-10 14:20:00,143.21,143.3,143.05,143.1,6267.0,138.6097,138.6968,138.4549,138.5033,6267.0
2020-07-10 14:30:00,143.1,143.33,143.08,143.32,3536.0,138.5033,138.7259,138.4839,138.7162,3536.0
2020-07-10 14:40:00,143.35,143.48,143.29,143.39,7934.0,138.7452,138.8711,138.6872,138.784,7934.0
2020-07-10 14:50:00,143.41,143.46,143.25,143.29,5420.0,138.8033,138.8517,138.6485,138.6872,5420.0
2020-07-10 15:00:00,143.31,143.39,143.14,143.33,5971.0,138.7065,138.784,138.542,138.7259,5971.0
2020-07-10 15:10:00,143.36,143.7,143.35,143.68,9456.0,138.7549,139.084,138.7452,139.0646,9456.0
2020-07-10 15:20:00,143.72,143.88,143.32,143.36,10867.0,139.1034,139.2582,138.7162,138.7549,10867.0
2020-07-10 15:30:00,143.34,143.53,143.2,143.3,22104.0,138.7356,138.9195,138.6001,138.6968,22104.0
2020-07-10 15:40:00,143.31,143.34,142.99,143.07,34559.0,138.7065,138.7356,138.3968,138.4742,34559.0
2020-07-10 15:50:00,143.07,143.16,142.74,142.99,82339.0,138.4742,138.5613,138.1548,138.3968,82339.0
2020-07-13 09:30:00,143.92,143.95,142.91,142.91,20412.0,139.2969,139.326,138.3194,138.3194,20412.0
2020-07-13 09:40:00,142.73,142.94,142.39,142.48,18010.0,138.1452,138.3484,137.8161,137.9032,18010.0
2020-07-13 09:50:00,142.42,143.77,142.4,142.99,15350.0,137.8451,139.1517,137.8258,138.3968,15350.0
2020-07-13 10:00:00,143.34,143.47,142.85,143.26,1519.0,138.7356,138.8614,138.2613,138.6581,1519.0
2020-07-13 10:10:00,143.31,144.24,143.31,143.89,8642.0,138.7065,139.6066,138.7065,139.2679,8642.0
2020-07-13 10:20:00,143.93,144.11,143.52,144.04,9899.0,139.3066,139.4808,138.9098,139.4131,9899.0
2020-07-13 10:30:00,144.14,144.83,144.05,144.62,16222.0,139.5099,140.1777,139.4228,139.9744,16222.0
2020-07-13 10:40:00,144.64,144.82,144.37,144.77,9054.0,139.9938,140.168,139.7325,140.1196,9054.0
2020-07-13 10:50:00,144.96,144.96,144.35,144.88,6755.0,140.3035,140.3035,139.7131,140.2261,6755.0
2020-07-13 11:00:00,144.91,144.94,144.31,144.36,4898.0,140.2551,140.2842,139.6744,139.7228,4898.0
2020-07-13 11:10:00,144.4,144.94,144.35,144.94,8077.0,139.7615,140.2842,139.7131,140.2842,8077.0
2020-07-13 11:20:00,144.9,145.31,144.84,145.14,8107.0,140.2454,140.6423,140.1874,140.4777,8107.0
2020-07-13 11:30:00,145.12,145.12,144.7,144.79,6213.0,140.4584,140.4584,140.0519,140.139,6213.0
2020-07-13 11:40:00,144.86,144.96,144.61,144.75,4340.0,140.2067,140.3035,139.9648,140.1003,4340.0
2020-07-13 11:50:00,144.8,144.88,144.28,144.28,6102.0,140.1487,140.2261,139.6454,139.6454,6102.0
2020-07-13 12:00:00,144.43,144.9,144.35,144.9,5171.0,139.7905,140.2454,139.7131,140.2454,5171.0
2020-07-13 12:10:00,144.87,144.87,144.37,144.67,6199.0,140.2164,140.2164,139.7325,140.0228,6199.0
2020-07-13 12:20:00,144.69,144.91,144.66,144.83,7414.0,140.0422,140.2551,140.0132,140.1777,7414.0
2020-07-13 12:30:00,144.85,145.06,144.77,145.03,25821.0,140.1971,140.4003,140.1196,140.3713,25821.0
2020-07-13 12:40:00,145.07,145.47,145.07,145.46,19033.0,140.41,140.7971,140.41,140.7875,19033.0
2020-07-13 12:50:00,145.46,145.59,145.32,145.53,9559.0,140.7875,140.9133,140.652,140.8552,9559.0
2020-07-13 13:00:00,145.56,145.72,145.42,145.72,10984.0,140.8842,141.0391,140.7487,141.0391,10984.0
2020-07-13 13:10:00,145.89,146.19,145.79,146.01,11042.0,141.2036,141.494,141.1069,141.3198,11042.0
2020-07-13 13:20:00,145.88,146.2,145.88,146.14,25961.0,141.194,141.5037,141.194,141.4456,25961.0
2020-07-13 13:30:00,146.14,146.38,146.06,146.21,44638.0,141.4456,141.6779,141.3682,141.5134,44638.0
2020-07-13 13:40:00,146.17,146.55,146.11,146.53,37488.0,141.4747,141.8424,141.4166,141.8231,37488.0
2020-07-13 13:50:00,146.58,146.97,146.48,146.55,22963.0,141.8715,142.249,141.7747,141.8424,22963.0
2020-07-13 14:00:00,146.55,146.65,146.25,146.3,15264.0,141.8424,141.9392,141.5521,141.6005,15264.0
2020-07-13 14:10:00,146.3,146.8,146.24,146.75,14080.0,141.6005,142.0844,141.5424,142.036,14080.0
2020-07-13 14:20:00,146.73,146.79,146.11,146.58,18289.0,142.0167,142.0747,141.4166,141.8715,18289.0
2020-07-13 14:30:00,146.64,146.67,146.2,146.36,15561.0,141.9296,141.9586,141.5037,141.6585,15561.0
2020-07-13 14:40:00,146.43,146.91,146.43,146.84,9119.0,141.7263,142.1909,141.7263,142.1231,9119.0
2020-07-13 14:50:00,146.74,146.91,146.55,146.76,15372.0,142.0263,142.1909,141.8424,142.0457,15372.0
2020-07-13 15:00:00,146.83,146.83,145.98,146.03,18870.0,142.1135,142.1135,141.2908,141.3391,18870.0
2020-07-13 15:10:00,146.11,146.26,145.86,145.94,16952.0,141.4166,141.5618,141.1746,141.252,16952.0
2020-07-13 15:20:00,145.99,146.31,145.99,146.11,19173.0,141.3004,141.6102,141.3004,141.4166,19173.0
2020-07-13 15:30:00,146.09,146.13,145.01,145.16,31032.0,141.3972,141.4359,140.3519,140.4971,31032.0
2020-07-13 15:40:00,145.15,145.91,144.93,145.06,46299.0,140.4874,141.223,140.2745,140.4003,46299.0
2020-07-13 15:50:00,144.29,145.12,144.29,144.99,100204.0,139.655,140.4584,139.655,140.3326,100204.0
2020-07-14 09:30:00,144.05,144.82,143.07,143.92,17724.0,139.4228,140.168,138.4742,139.2969,17724.0
2020-07-14 09:40:00,144.06,144.96,144.06,144.83,11707.0,139.4324,140.3035,139.4324,140.1777,11707.0
2020-07-14 09:50:00,144.68,145.26,144.07,145.04,8745.0,140.0325,140.5939,139.4421,140.381,8745.0
2020-07-14 10:00:00,145.33,145.33,143.63,143.72,18622.0,140.6616,140.6616,139.0162,139.1034,18622.0
2020-07-14 10:10:00,143.68,145.0,143.66,144.83,13573.0,139.0646,140.3422,139.0453,140.1777,13573.0
2020-07-14 10:20:00,144.93,145.32,144.69,145.04,9673.0,140.2745,140.652,140.0422,140.381,9673.0
2020-07-14 10:30:00,145.05,145.45,144.95,145.3,10456.0,140.3906,140.7778,140.2938,140.6326,10456.0
2020-07-14 10:40:00,145.39,145.81,145.05,145.28,15065.0,140.7197,141.1262,140.3906,140.6132,15065.0
2020-07-14 10:50:00,145.22,145.57,145.12,145.52,11226.0,140.5552,140.8939,140.4584,140.8455,11226.0
2020-07-14 11:00:00,145.44,145.88,145.2,145.76,10370.0,140.7681,141.194,140.5358,141.0778,10370.0
2020-07-14 11:10:00,145.74,145.76,145.29,145.5,5605.0,141.0585,141.0778,140.6229,140.8262,5605.0
2020-07-14 11:20:00,145.52,145.68,145.16,145.51,7676.0,140.8455,141.0004,140.4971,140.8359,7676.0
2020-07-14 11:30:00,145.45,145.81,145.38,145.55,7327.0,140.7778,141.1262,140.71,140.8746,7327.0
2020-07-14 11:40:00,145.64,146.04,145.64,145.93,9152.0,140.9617,141.3488,140.9617,141.2424,9152.0
2020-07-14 11:50:00,145.94,146.09,145.67,146.0,7096.0,141.252,141.3972,140.9907,141.3101,7096.0
2020-07-14 12:00:00,145.99,146.06,145.46,145.46,8180.0,141.3004,141.3682,140.7875,140.7875,8180.0
2020-07-14 12:10:00,145.5,145.7,145.33,145.68,4975.0,140.8262,141.0198,140.6616,141.0004,4975.0
2020-07-14 12:20:00,145.69,145.78,145.43,145.43,5400.0,141.0101,141.0972,140.7584,140.7584,5400.0
2020-07-14 12:30:00,145.51,145.8,145.48,145.55,14410.0,140.8359,141.1165,140.8068,140.8746,14410.0
2020-07-14 12:40:00,145.55,145.75,145.44,145.68,4337.0,140.8746,141.0681,140.7681,141.0004,4337.0
2020-07-14 12:50:00,145.68,145.73,145.14,145.25,6530.0,141.0004,141.0488,140.4777,140.5842,6530.0
2020-07-14 13:00:00,145.25,145.28,144.98,144.98,4781.0,140.5842,140.6132,140.3229,140.3229,4781.0
2020-07-14 13:10:00,145.0,145.53,145.0,145.4,5248.0,140.3422,140.8552,140.3422,140.7294,5248.0
2020-07-14 13:20:00,145.4,145.82,145.39,145.81,4677.0,140.7294,141.1359,140.7197,141.1262,4677.0
2020-07-14 13:30:00,145.78,146.12,145.77,146.1,5301.0,141.0972,141.4263,141.0875,141.4069,5301.0
2020-07-14 13:40:00,146.11,146.16,145.99,145.99,4850.0,141.4166,141.465,141.3004,141.3004,4850.0
2020-07-14 13:50:00,145.99,146.2,145.42,145.59,8344.0,141.3004,141.5037,140.7487,140.9133,8344.0
2020-07-14 14:00:00,145.88,146.26,145.87,146.05,3829.0,141.194,141.5618,141.1843,141.3585,3829.0
2020-07-14 14:10:00,146.23,146.7,146.14,146.57,5400.0,141.5327,141.9876,141.4456,141.8618,5400.0
2020-07-14 14:20:00,146.49,146.91,146.47,146.52,5720.0,141.7844,142.1909,141.765,141.8134,5720.0
2020-07-14 14:30:00,146.59,146.59,146.3,146.3,4646.0,141.8812,141.8812,141.6005,141.6005,4646.0
2020-07-14 14:40:00,146.35,146.61,146.25,146.37,10568.0,141.6489,141.9005,141.5521,141.6682,10568.0
2020-07-14 14:50:00,146.4,147.29,146.4,147.18,10096.0,141.6973,142.5587,141.6973,142.4522,10096.0
2020-07-14 15:00:00,147.2,147.24,146.89,146.9,21774.0,142.4716,142.5103,142.1715,142.1812,21774.0
2020-07-14 15:10:00,146.87,146.87,146.19,146.31,6286.0,142.1522,142.1522,141.494,141.6102,6286.0
2020-07-14 15:20:00,146.56,147.16,146.56,147.1,6850.0,141.8521,142.4329,141.8521,142.3748,6850.0
2020-07-14 15:30:00,147.1,147.25,146.97,147.18,9827.0,142.3748,142.52,142.249,142.4522,9827.0
2020-07-14 15:40:00,147.18,147.71,147.16,147.68,24861.0,142.4522,142.9652,142.4329,142.9361,24861.0
2020-07-14 15:50:00,147.74,148.3,147.61,147.92,107101.0,142.9942,143.5362,142.8684,143.1684,107101.0
2020-07-15 09:30:00,149.91,151.19,149.5,149.93,26645.0,145.0945,146.3334,144.6977,145.1139,26645.0
2020-07-15 09:40:00,149.94,150.82,149.82,150.44,10157.0,145.1236,145.9753,145.0074,145.6075,10157.0
2020-07-15 09:50:00,150.39,150.75,150.15,150.31,9413.0,145.5591,145.9075,145.3268,145.4817,9413.0
2020-07-15 10:00:00,150.4,150.45,149.91,150.14,10054.0,145.5688,145.6172,145.0945,145.3171,10054.0
2020-07-15 10:10:00,150.14,150.75,150.11,150.73,8053.0,145.3171,145.9075,145.2881,145.8882,8053.0
2020-07-15 10:20:00,150.87,151.28,150.61,150.61,23511.0,146.0237,146.4205,145.772,145.772,23511.0
2020-07-15 10:30:00,150.58,151.12,150.43,151.04,11176.0,145.743,146.2656,145.5978,146.1882,11176.0
2020-07-15 10:40:00,151.19,151.59,151.05,151.05,17430.0,146.3334,146.7205,146.1979,146.1979,17430.0
2020-07-15 10:50:00,151.2,151.36,150.8,151.0,35046.0,146.3431,146.4979,145.9559,146.1495,35046.0
2020-07-15 11:00:00,151.02,151.35,150.72,151.32,23641.0,146.1689,146.4883,145.8785,146.4592,23641.0
2020-07-15 11:10:00,151.42,151.65,151.15,151.51,10338.0,146.556,146.7786,146.2947,146.6431,10338.0
2020-07-15 11:20:00,151.49,151.95,151.3,151.85,8177.0,146.6238,147.069,146.4399,146.9722,8177.0
2020-07-15 11:30:00,151.83,151.83,151.46,151.48,7046.0,146.9528,146.9528,146.5947,146.6141,7046.0
2020-07-15 11:40:00,151.47,151.81,151.32,151.75,9982.0,146.6044,146.9335,146.4592,146.8754,9982.0
2020-07-15 11:50:00,151.79,152.27,151.79,151.9,16828.0,146.9141,147.3787,146.9141,147.0206,16828.0
2020-07-15 12:00:00,151.91,151.95,151.37,151.94,8764.0,147.0303,147.069,146.5076,147.0593,8764.0
2020-07-15 12:10:00,151.93,152.14,151.61,152.05,7928.0,147.0496,147.2529,146.7399,147.1658,7928.0
2020-07-15 12:20:00,151.95,152.44,151.95,152.38,11664.0,147.069,147.5432,147.069,147.4852,11664.0
2020-07-15 12:30:00,152.33,152.42,152.1,152.27,14244.0,147.4368,147.5239,147.2142,147.3787,14244.0
2020-07-15 12:40:00,152.23,152.59,152.22,152.43,12681.0,147.34,147.6884,147.3303,147.5336,12681.0
2020-07-15 12:50:00,152.44,152.55,152.25,152.38,6029.0,147.5432,147.6497,147.3593,147.4852,6029.0
2020-07-15 13:00:00,152.34,152.8,152.3,152.8,16667.0,147.4465,147.8917,147.4077,147.8917,16667.0
2020-07-15 13:10:00,152.87,153.06,152.67,153.03,9195.0,147.9594,148.1433,147.7659,148.1143,9195.0
2020-07-15 13:20:00,153.04,153.05,152.8,152.99,8618.0,148.124,148.1336,147.8917,148.0756,8618.0
2020-07-15 13:30:00,153.0,153.44,153.0,153.28,27068.0,148.0853,148.5111,148.0853,148.3563,27068.0
2020-07-15 13:40:00,153.34,153.86,153.3,153.75,15335.0,148.4143,148.9176,148.3756,148.8112,15335.0
2020-07-15 13:50:00,153.75,153.76,153.24,153.24,11808.0,148.8112,148.8208,148.3175,148.3175,11808.0
2020-07-15 14:00:00,153.19,153.71,153.0,153.23,13978.0,148.2692,148.7724,148.0853,148.3079,13978.0
2020-07-15 14:10:00,153.25,153.87,153.18,153.5,31747.0,148.3272,148.9273,148.2595,148.5692,31747.0
2020-07-15 14:20:00,153.45,153.77,153.43,153.48,11889.0,148.5208,148.8305,148.5014,148.5498,11889.0
2020-07-15 14:30:00,153.46,153.53,153.02,153.03,18004.0,148.5305,148.5982,148.1046,148.1143,18004.0
2020-07-15 14:40:00,153.09,153.26,152.8,152.94,24763.0,148.1724,148.3369,147.8917,148.0272,24763.0
2020-07-15 14:50:00,152.9,153.04,152.65,152.72,22668.0,147.9885,148.124,147.7465,147.8143,22668.0
2020-07-15 15:00:00,152.65,153.11,152.65,153.05,24900.0,147.7465,148.1917,147.7465,148.1336,24900.0
2020-07-15 15:10:00,153.01,153.11,152.65,153.02,15866.0,148.0949,148.1917,147.7465,148.1046,15866.0
2020-07-15 15:20:00,153.01,153.1,152.71,153.08,20352.0,148.0949,148.182,147.8046,148.1627,20352.0
2020-07-15 15:30:00,153.05,153.17,152.8,152.88,28599.0,148.1336,148.2498,147.8917,147.9691,28599.0
2020-07-15 15:40:00,152.9,153.52,152.85,153.4,37614.0,147.9885,148.5886,147.9401,148.4724,37614.0
2020-07-15 15:50:00,152.83,153.63,152.77,153.51,138357.0,147.9207,148.695,147.8626,148.5789,138357.0
2020-07-16 09:30:00,153.0,153.0,151.94,152.41,15831.0,148.0853,148.0853,147.0593,147.5142,15831.0
2020-07-16 09:40:00,152.69,153.05,152.2,152.94,16260.0,147.7852,148.1336,147.311,148.0272,16260.0
2020-07-16 09:50:00,153.13,154.48,153.12,153.83,10441.0,148.2111,149.5177,148.2014,148.8886,10441.0
2020-07-16 10:00:00,154.16,154.17,153.52,153.53,3725.0,149.208,149.2177,148.5886,148.5982,3725.0
2020-07-16 10:10:00,153.77,154.05,153.41,153.53,39976.0,148.8305,149.1015,148.4821,148.5982,39976.0
2020-07-16 10:20:00,153.53,154.08,153.51,154.02,9186.0,148.5982,149.1306,148.5789,149.0725,9186.0
2020-07-16 10:30:00,153.99,154.53,153.99,154.21,20563.0,149.0435,149.5661,149.0435,149.2564,20563.0
2020-07-16 10:40:00,154.24,154.41,154.12,154.41,4400.0,149.2854,149.45,149.1693,149.45,4400.0
2020-07-16 10:50:00,154.43,154.87,154.18,154.59,14024.0,149.4693,149.8952,149.2274,149.6242,14024.0
2020-07-16 11:00:00,154.58,155.04,154.55,154.99,15763.0,149.6145,150.0597,149.5855,150.0113,15763.0
2020-07-16 11:10:00,155.0,155.0,154.64,154.68,16291.0,150.021,150.021,149.6726,149.7113,16291.0
2020-07-16 11:20:00,154.71,155.4,154.66,154.96,10142.0,149.7403,150.4082,149.6919,149.9823,10142.0
2020-07-16 11:30:00,154.91,154.91,154.25,154.33,5802.0,149.9339,149.9339,149.2951,149.3725,5802.0
2020-07-16 11:40:00,154.46,154.5,153.77,153.77,6734.0,149.4984,149.5371,148.8305,148.8305,6734.0
2020-07-16 11:50:00,153.84,154.01,153.72,153.8,4134.0,148.8983,149.0628,148.7821,148.8596,4134.0
2020-07-16 12:00:00,153.7,153.79,153.63,153.78,3520.0,148.7628,148.8499,148.695,148.8402,3520.0
2020-07-16 12:10:00,153.78,153.83,153.27,153.37,5325.0,148.8402,148.8886,148.3466,148.4434,5325.0
2020-07-16 12:20:00,153.21,153.65,153.2,153.5,3319.0,148.2885,148.7144,148.2788,148.5692,3319.0
2020-07-16 12:30:00,153.45,153.52,152.93,152.96,4262.0,148.5208,148.5886,148.0175,148.0465,4262.0
2020-07-16 12:40:00,153.01,153.26,153.0,153.09,3417.0,148.0949,148.3369,148.0853,148.1724,3417.0
2020-07-16 12:50:00,153.0,153.23,152.81,152.89,3927.0,148.0853,148.3079,147.9014,147.9788,3927.0
2020-07-16 13:00:00,152.91,153.13,152.84,152.99,7198.0,147.9981,148.2111,147.9304,148.0756,7198.0
2020-07-16 13:10:00,153.03,153.3,152.87,153.23,4821.0,148.1143,148.3756,147.9594,148.3079,4821.0
2020-07-16 13:20:00,153.28,153.28,153.03,153.23,5647.0,148.3563,148.3563,148.1143,148.3079,5647.0
2020-07-16 13:30:00,153.22,153.26,152.78,152.88,8658.0,148.2982,148.3369,147.8723,147.9691,8658.0
2020-07-16 13:40:00,152.97,153.2,152.93,153.14,3840.0,148.0562,148.2788,148.0175,148.2208,3840.0
2020-07-16 13:50:00,153.09,153.14,152.74,152.87,5042.0,148.1724,148.2208,147.8336,147.9594,5042.0
2020-07-16 14:00:00,152.73,152.98,152.73,152.82,3200.0,147.8239,148.0659,147.8239,147.911,3200.0
2020-07-16 14:10:00,152.85,152.94,152.67,152.71,4973.0,147.9401,148.0272,147.7659,147.8046,4973.0
2020-07-16 14:20:00,152.68,152.99,152.67,152.84,5252.0,147.7755,148.0756,147.7659,147.9304,5252.0
2020-07-16 14:30:00,152.86,153.07,152.8,153.0,5623.0,147.9498,148.153,147.8917,148.0853,5623.0
2020-07-16 14:40:00,153.0,153.05,152.71,152.74,7232.0,148.0853,148.1336,147.8046,147.8336,7232.0
2020-07-16 14:50:00,152.73,152.79,152.6,152.75,5000.0,147.8239,147.882,147.6981,147.8433,5000.0
2020-07-16 15:00:00,152.78,152.85,152.71,152.81,5143.0,147.8723,147.9401,147.8046,147.9014,5143.0
2020-07-16 15:10:00,152.77,153.13,152.74,153.08,6424.0,147.8626,148.2111,147.8336,148.1627,6424.0
2020-07-16 15:20:00,153.06,153.09,152.95,153.02,7054.0,148.1433,148.1724,148.0369,148.1046,7054.0
2020-07-16 15:30:00,153.05,153.31,152.94,153.27,12631.0,148.1336,148.3853,148.0272,148.3466,12631.0
2020-07-16 15:40:00,153.28,153.28,152.81,153.06,18597.0,148.3563,148.3563,147.9014,148.1433,18597.0
2020-07-16 15:50:00,153.03,153.38,152.93,153.38,42643.0,148.1143,148.453,148.0175,148.453,42643.0
2020-07-17 09:30:00,153.69,155.27,153.46,154.79,46361.0,148.7531,150.2823,148.5305,149.8178,46361.0
2020-07-17 09:40:00,155.0,155.02,154.31,155.02,13909.0,150.021,150.0404,149.3532,150.0404,13909.0
2020-07-17 09:50:00,155.1,155.65,154.67,154.69,7696.0,150.1178,150.6501,149.7016,149.721,7696.0
2020-07-17 10:00:00,154.52,154.79,154.25,154.25,3992.0,149.5564,149.8178,149.2951,149.2951,3992.0
2020-07-17 10:10:00,154.15,154.34,154.11,154.23,1634.0,149.1983,149.3822,149.1596,149.2757,1634.0
2020-07-17 10:20:00,154.39,154.52,154.08,154.08,3562.0,149.4306,149.5564,149.1306,149.1306,3562.0
2020-07-17 10:30:00,153.99,154.53,153.84,154.23,6814.0,149.0435,149.5661,148.8983,149.2757,6814.0
2020-07-17 10:40:00,154.38,154.64,154.37,154.45,2401.0,149.4209,149.6726,149.4112,149.4887,2401.0
2020-07-17 10:50:00,154.45,154.68,154.45,154.64,4039.0,149.4887,149.7113,149.4887,149.6726,4039.0
2020-07-17 11:00:00,154.65,154.99,154.53,154.61,3571.0,149.6823,150.0113,149.5661,149.6435,3571.0
2020-07-17 11:10:00,154.55,154.61,154.48,154.48,4016.0,149.5855,149.6435,149.5177,149.5177,4016.0
2020-07-17 11:20:00,154.33,154.43,154.25,154.4,3076.0,149.3725,149.4693,149.2951,149.4403,3076.0
2020-07-17 11:30:00,154.47,154.51,154.3,154.3,4460.0,149.508,149.5468,149.3435,149.3435,4460.0
2020-07-17 11:40:00,154.44,154.67,154.33,154.67,6622.0,149.479,149.7016,149.3725,149.7016,6622.0
2020-07-17 11:50:00,154.66,155.23,154.62,155.15,4272.0,149.6919,150.2436,149.6532,150.1662,4272.0
2020-07-17 12:00:00,155.06,155.19,154.96,155.08,4630.0,150.0791,150.2049,149.9823,150.0984,4630.0
2020-07-17 12:10:00,155.16,155.4,155.16,155.34,7095.0,150.1759,150.4082,150.1759,150.3501,7095.0
2020-07-17 12:20:00,155.38,155.5,155.3,155.3,3640.0,150.3888,150.5049,150.3114,150.3114,3640.0
2020-07-17 12:30:00,155.29,155.31,155.12,155.22,2716.0,150.3017,150.3211,150.1372,150.2339,2716.0
2020-07-17 12:40:00,155.19,155.19,154.91,154.97,3541.0,150.2049,150.2049,149.9339,149.992,3541.0
2020-07-17 12:50:00,155.05,155.42,155.02,155.38,5874.0,150.0694,150.4275,150.0404,150.3888,5874.0
2020-07-17 13:00:00,155.39,155.61,155.21,155.52,2341.0,150.3985,150.6114,150.2243,150.5243,2341.0
2020-07-17 13:10:00,155.56,155.56,155.07,155.14,4890.0,150.563,150.563,150.0888,150.1565,4890.0
2020-07-17 13:20:00,155.18,155.36,155.1,155.28,2464.0,150.1952,150.3694,150.1178,150.292,2464.0
2020-07-17 13:30:00,155.3,155.35,155.12,155.13,5240.0,150.3114,150.3598,150.1372,150.1468,5240.0
2020-07-17 13:40:00,155.18,155.37,155.13,155.37,2549.0,150.1952,150.3791,150.1468,150.3791,2549.0
2020-07-17 13:50:00,155.36,155.42,155.09,155.26,3668.0,150.3694,150.4275,150.1081,150.2727,3668.0
2020-07-17 14:00:00,155.21,155.5,155.18,155.5,3621.0,150.2243,150.5049,150.1952,150.5049,3621.0
2020-07-17 14:10:00,155.56,155.56,155.35,155.36,4097.0,150.563,150.563,150.3598,150.3694,4097.0
2020-07-17 14:20:00,155.36,155.53,155.32,155.51,3067.0,150.3694,150.534,150.3307,150.5146,3067.0
2020-07-17 14:30:00,155.51,155.51,155.11,155.15,4821.0,150.5146,150.5146,150.1275,150.1662,4821.0
2020-07-17 14:40:00,155.25,155.25,155.01,155.07,2811.0,150.263,150.263,150.0307,150.0888,2811.0
2020-07-17 14:50:00,155.05,155.31,155.02,155.23,5152.0,150.0694,150.3211,150.0404,150.2436,5152.0
2020-07-17 15:00:00,155.28,155.36,155.07,155.3,6647.0,150.292,150.3694,150.0888,150.3114,6647.0
2020-07-17 15:10:00,155.2,155.29,155.12,155.28,3625.0,150.2146,150.3017,150.1372,150.292,3625.0
2020-07-17 15:20:00,155.26,155.54,155.26,155.43,8044.0,150.2727,150.5437,150.2727,150.4372,8044.0
2020-07-17 15:30:00,155.42,155.61,155.24,155.56,17203.0,150.4275,150.6114,150.2533,150.563,17203.0
2020-07-17 15:40:00,155.55,155.57,155.26,155.54,27302.0,150.5533,150.5727,150.2727,150.5437,27302.0
2020-07-17 15:50:00,155.52,155.56,154.77,154.84,74089.0,150.5243,150.563,149.7984,149.8662,74089.0
2020-07-20 09:30:00,154.81,155.18,153.88,154.04,20698.0,149.8371,150.1952,148.937,149.0918,20698.0
2020-07-20 09:40:00,153.9,153.9,152.39,152.49,9720.0,148.9563,148.9563,147.4949,147.5916,9720.0
2020-07-20 09:50:00,152.59,153.0,152.36,152.36,7790.0,147.6884,148.0853,147.4658,147.4658,7790.0
2020-07-20 10:00:00,152.67,153.14,152.59,152.91,7123.0,147.7659,148.2208,147.6884,147.9981,7123.0
2020-07-20 10:10:00,152.88,153.34,152.88,153.29,4333.0,147.9691,148.4143,147.9691,148.3659,4333.0
2020-07-20 10:20:00,153.19,153.55,153.08,153.46,4870.0,148.2692,148.6176,148.1627,148.5305,4870.0
2020-07-20 10:30:00,153.67,154.06,153.6,153.81,7436.0,148.7337,149.1112,148.666,148.8692,7436.0
2020-07-20 10:40:00,153.92,154.0,153.74,153.76,9158.0,148.9757,149.0531,148.8015,148.8208,9158.0
2020-07-20 10:50:00,153.84,153.9,153.07,153.18,15257.0,148.8983,148.9563,148.153,148.2595,15257.0
2020-07-20 11:00:00,153.32,153.48,153.07,153.16,5107.0,148.395,148.5498,148.153,148.2401,5107.0
2020-07-20 11:10:00,153.29,153.32,152.98,153.24,6625.0,148.3659,148.395,148.0659,148.3175,6625.0
2020-07-20 11:20:00,153.28,153.56,153.28,153.56,6899.0,148.3563,148.6273,148.3563,148.6273,6899.0
2020-07-20 11:30:00,153.45,153.49,152.75,152.97,7036.0,148.5208,148.5595,147.8433,148.0562,7036.0
2020-07-20 11:40:00,153.02,153.02,152.17,152.26,7994.0,148.1046,148.1046,147.2819,147.369,7994.0
2020-07-20 11:50:00,152.23,152.56,152.1,152.1,12843.0,147.34,147.6594,147.2142,147.2142,12843.0
2020-07-20 12:00:00,152.21,152.24,151.79,152.13,11866.0,147.3206,147.3497,146.9141,147.2432,11866.0
2020-07-20 12:10:00,152.14,152.89,152.08,152.79,17070.0,147.2529,147.9788,147.1948,147.882,17070.0
2020-07-20 12:20:00,152.82,152.85,152.73,152.83,6471.0,147.911,147.9401,147.8239,147.9207,6471.0
2020-07-20 12:30:00,152.85,152.94,152.78,152.82,5172.0,147.9401,148.0272,147.8723,147.911,5172.0
2020-07-20 12:40:00,152.76,152.9,152.73,152.8,7399.0,147.853,147.9885,147.8239,147.8917,7399.0
2020-07-20 12:50:00,152.8,153.1,152.79,152.82,5879.0,147.8917,148.182,147.882,147.911,5879.0
2020-07-20 13:00:00,152.8,153.24,152.79,153.17,5946.0,147.8917,148.3175,147.882,148.2498,5946.0
2020-07-20 13:10:00,153.18,153.36,153.05,153.36,4991.0,148.2595,148.4337,148.1336,148.4337,4991.0
2020-07-20 13:20:00,153.36,153.38,153.23,153.26,5313.0,148.4337,148.453,148.3079,148.3369,5313.0
2020-07-20 13:30:00,153.3,153.3,152.93,153.05,5695.0,148.3756,148.3756,148.0175,148.1336,5695.0
2020-07-20 13:40:00,153.07,153.29,152.93,153.18,8644.0,148.153,148.3659,148.0175,148.2595,8644.0
2020-07-20 13:50:00,153.16,153.45,153.12,153.28,6989.0,148.2401,148.5208,148.2014,148.3563,6989.0
2020-07-20 14:00:00,153.28,153.37,153.1,153.13,10897.0,148.3563,148.4434,148.182,148.2111,10897.0
2020-07-20 14:10:00,153.16,153.29,153.15,153.2,4555.0,148.2401,148.3659,148.2304,148.2788,4555.0
2020-07-20 14:20:00,153.22,153.35,153.17,153.18,6562.0,148.2982,148.424,148.2498,148.2595,6562.0
2020-07-20 14:30:00,153.25,153.35,152.89,152.95,5475.0,148.3272,148.424,147.9788,148.0369,5475.0
2020-07-20 14:40:00,152.9,153.09,152.9,152.94,3805.0,147.9885,148.1724,147.9885,148.0272,3805.0
2020-07-20 14:50:00,152.92,152.95,152.73,152.87,6951.0,148.0078,148.0369,147.8239,147.9594,6951.0
2020-07-20 15:00:00,152.87,152.99,152.72,152.86,7811.0,147.9594,148.0756,147.8143,147.9498,7811.0
2020-07-20 15:10:00,152.88,153.0,152.65,152.92,5478.0,147.9691,148.0853,147.7465,148.0078,5478.0
2020-07-20 15:20:00,153.0,153.38,152.93,153.38,8432.0,148.0853,148.453,148.0175,148.453,8432.0
2020-07-20 15:30:00,153.39,153.62,153.32,153.46,11386.0,148.4627,148.6853,148.395,148.5305,11386.0
2020-07-20 15:40:00,153.49,153.59,153.25,153.53,20557.0,148.5595,148.6563,148.3272,148.5982,20557.0
2020-07-20 15:50:00,153.56,153.65,153.24,153.5,81402.0,148.6273,148.7144,148.3175,148.5692,81402.0
2020-07-21 09:30:00,154.0,156.02,153.5,155.58,19600.0,149.0531,151.0082,148.5692,150.5824,19600.0
2020-07-21 09:40:00,155.56,156.31,155.0,155.95,43517.0,150.563,151.2889,150.021,150.9405,43517.0
2020-07-21 09:50:00,156.12,157.02,156.11,157.02,8585.0,151.105,151.9761,151.0954,151.9761,8585.0
2020-07-21 10:00:00,156.93,156.93,156.01,156.42,14933.0,151.889,151.889,150.9986,151.3954,14933.0
2020-07-21 10:10:00,156.35,156.61,156.04,156.33,8570.0,151.3276,151.5793,151.0276,151.3083,8570.0
2020-07-21 10:20:00,156.33,156.33,155.52,155.61,17734.0,151.3083,151.3083,150.5243,150.6114,17734.0
2020-07-21 10:30:00,155.66,155.9,155.5,155.62,30217.0,150.6598,150.8921,150.5049,150.6211,30217.0
2020-07-21 10:40:00,155.55,156.11,155.45,156.02,10340.0,150.5533,151.0954,150.4566,151.0082,10340.0
2020-07-21 10:50:00,155.95,156.2,155.78,156.01,7923.0,150.9405,151.1825,150.776,150.9986,7923.0
2020-07-21 11:00:00,156.05,156.17,155.7,155.8,7454.0,151.0373,151.1534,150.6985,150.7953,7454.0
2020-07-21 11:10:00,155.87,156.07,155.59,155.75,11626.0,150.8631,151.0566,150.5921,150.7469,11626.0
2020-07-21 11:20:00,155.74,156.07,155.66,155.84,6740.0,150.7372,151.0566,150.6598,150.834,6740.0
2020-07-21 11:30:00,155.89,156.04,155.6,155.78,4560.0,150.8824,151.0276,150.6017,150.776,4560.0
2020-07-21 11:40:00,155.81,156.07,155.69,155.81,4611.0,150.805,151.0566,150.6888,150.805,4611.0
2020-07-21 11:50:00,155.81,156.5,155.68,156.37,15002.0,150.805,151.4728,150.6792,151.347,15002.0
2020-07-21 12:00:00,156.31,156.31,155.75,155.81,5005.0,151.2889,151.2889,150.7469,150.805,5005.0
2020-07-21 12:10:00,155.76,155.99,155.7,155.82,5580.0,150.7566,150.9792,150.6985,150.8147,5580.0
2020-07-21 12:20:00,155.8,155.99,155.68,155.99,4493.0,150.7953,150.9792,150.6792,150.9792,4493.0
2020-07-21 12:30:00,155.93,156.33,155.93,156.29,5345.0,150.9211,151.3083,150.9211,151.2696,5345.0
2020-07-21 12:40:00,156.22,156.57,156.16,156.57,6774.0,151.2018,151.5406,151.1437,151.5406,6774.0
2020-07-21 12:50:00,156.49,156.92,156.43,156.84,6640.0,151.4631,151.8793,151.4051,151.8019,6640.0
2020-07-21 13:00:00,156.81,156.99,156.41,156.92,5581.0,151.7729,151.9471,151.3857,151.8793,5581.0
2020-07-21 13:10:00,156.92,156.92,156.49,156.54,10028.0,151.8793,151.8793,151.4631,151.5115,10028.0
2020-07-21 13:20:00,156.59,156.74,156.48,156.61,12085.0,151.5599,151.7051,151.4535,151.5793,12085.0
2020-07-21 13:30:00,156.49,156.7,156.47,156.66,5193.0,151.4631,151.6664,151.4438,151.6277,5193.0
2020-07-21 13:40:00,156.62,156.72,156.48,156.68,6481.0,151.589,151.6858,151.4535,151.647,6481.0
2020-07-21 13:50:00,156.66,156.66,156.41,156.47,7202.0,151.6277,151.6277,151.3857,151.4438,7202.0
2020-07-21 14:00:00,156.54,156.62,156.25,156.3,5420.0,151.5115,151.589,151.2309,151.2793,5420.0
2020-07-21 14:10:00,156.24,156.24,155.91,155.97,12096.0,151.2212,151.2212,150.9018,150.9599,12096.0
2020-07-21 14:20:00,156.01,156.28,155.94,155.98,3631.0,150.9986,151.2599,150.9308,150.9695,3631.0
2020-07-21 14:30:00,155.93,156.0,155.87,155.91,9369.0,150.9211,150.9889,150.8631,150.9018,9369.0
2020-07-21 14:40:00,155.95,156.0,155.81,155.89,6697.0,150.9405,150.9889,150.805,150.8824,6697.0
2020-07-21 14:50:00,155.84,156.29,155.78,156.18,11710.0,150.834,151.2696,150.776,151.1631,11710.0
2020-07-21 15:00:00,156.18,156.18,155.91,155.98,5122.0,151.1631,151.1631,150.9018,150.9695,5122.0
2020-07-21 15:10:00,156.08,156.08,155.72,155.83,17647.0,151.0663,151.0663,150.7179,150.8243,17647.0
2020-07-21 15:20:00,155.83,155.88,155.3,155.3,6396.0,150.8243,150.8727,150.3114,150.3114,6396.0
2020-07-21 15:30:00,155.34,155.54,155.29,155.37,15440.0,150.3501,150.5437,150.3017,150.3791,15440.0
2020-07-21 15:40:00,155.31,155.9,155.21,155.9,21378.0,150.3211,150.8921,150.2243,150.8921,21378.0
2020-07-21 15:50:00,155.94,156.02,155.33,155.88,76185.0,150.9308,151.0082,150.3404,150.8727,76185.0
2020-07-22 09:30:00,155.83,156.25,155.26,155.77,14353.0,150.8243,151.2309,150.2727,150.7663,14353.0
2020-07-22 09:40:00,156.02,156.72,155.78,156.03,10386.0,151.0082,151.6858,150.776,151.0179,10386.0
2020-07-22 09:50:00,156.15,156.25,155.77,156.04,14317.0,151.1341,151.2309,150.7663,151.0276,14317.0
2020-07-22 10:00:00,156.12,156.15,155.43,155.99,5406.0,151.105,151.1341,150.4372,150.9792,5406.0
2020-07-22 10:10:00,155.97,156.13,155.2,155.43,31014.0,150.9599,151.1147,150.2146,150.4372,31014.0
2020-07-22 10:20:00,155.43,155.83,155.04,155.57,4769.0,150.4372,150.8243,150.0597,150.5727,4769.0
2020-07-22 10:30:00,155.47,156.0,155.42,155.92,5280.0,150.4759,150.9889,150.4275,150.9115,5280.0
2020-07-22 10:40:00,155.87,156.08,155.43,155.43,6271.0,150.8631,151.0663,150.4372,150.4372,6271.0
2020-07-22 10:50:00,155.43,155.64,155.27,155.59,16427.0,150.4372,150.6405,150.2823,150.5921,16427.0
2020-07-22 11:00:00,155.59,156.04,155.59,156.04,51378.0,150.5921,151.0276,150.5921,151.0276,51378.0
2020-07-22 11:10:00,156.06,156.1,155.19,155.38,12739.0,151.047,151.0857,150.2049,150.3888,12739.0
2020-07-22 11:20:00,155.42,155.55,155.15,155.41,9584.0,150.4275,150.5533,150.1662,150.4178,9584.0
2020-07-22 11:30:00,155.49,155.82,155.2,155.81,4443.0,150.4953,150.8147,150.2146,150.805,4443.0
2020-07-22 11:40:00,155.86,156.06,155.72,155.81,4151.0,150.8534,151.047,150.7179,150.805,4151.0
2020-07-22 11:50:00,155.72,155.89,155.69,155.77,3762.0,150.7179,150.8824,150.6888,150.7663,3762.0
2020-07-22 12:00:00,155.83,156.07,155.76,155.87,3808.0,150.8243,151.0566,150.7566,150.8631,3808.0
2020-07-22 12:10:00,155.8,156.52,155.77,156.52,5127.0,150.7953,151.4922,150.7663,151.4922,5127.0
2020-07-22 12:20:00,156.45,156.49,156.06,156.22,122503.0,151.4244,151.4631,151.047,151.2018,122503.0
2020-07-22 12:30:00,156.21,156.39,156.11,156.11,44596.0,151.1921,151.3664,151.0954,151.0954,44596.0
2020-07-22 12:40:00,156.09,156.59,156.0,156.59,96682.0,151.076,151.5599,150.9889,151.5599,96682.0
2020-07-22 12:50:00,156.62,156.88,156.58,156.82,7099.0,151.589,151.8406,151.5503,151.7825,7099.0
2020-07-22 13:00:00,156.83,157.21,156.75,157.07,13433.0,151.7922,152.16,151.7148,152.0245,13433.0
2020-07-22 13:10:00,157.06,157.33,157.02,157.3,10753.0,152.0148,152.2762,151.9761,152.2471,10753.0
2020-07-22 13:20:00,157.38,157.62,157.2,157.62,26673.0,152.3246,152.5568,152.1503,152.5568,26673.0
2020-07-22 13:30:00,157.64,157.66,157.24,157.25,26456.0,152.5762,152.5956,152.1891,152.1987,26456.0
2020-07-22 13:40:00,157.15,157.29,156.82,156.89,6540.0,152.1019,152.2375,151.7825,151.8503,6540.0
2020-07-22 13:50:00,156.89,156.89,155.93,155.97,7834.0,151.8503,151.8503,150.9211,150.9599,7834.0
2020-07-22 14:00:00,155.97,156.16,155.91,156.0,6287.0,150.9599,151.1437,150.9018,150.9889,6287.0
2020-07-22 14:10:00,155.84,156.08,155.75,156.08,4725.0,150.834,151.0663,150.7469,151.0663,4725.0
2020-07-22 14:20:00,156.22,156.28,155.95,156.0,2400.0,151.2018,151.2599,150.9405,150.9889,2400.0
2020-07-22 14:30:00,156.05,156.22,155.83,156.22,5056.0,151.0373,151.2018,150.8243,151.2018,5056.0
2020-07-22 14:40:00,156.33,156.33,156.2,156.32,5701.0,151.3083,151.3083,151.1825,151.2986,5701.0
2020-07-22 14:50:00,156.35,156.69,156.04,156.12,14429.0,151.3276,151.6567,151.0276,151.105,14429.0
2020-07-22 15:00:00,156.09,156.19,155.92,156.15,4500.0,151.076,151.1728,150.9115,151.1341,4500.0
2020-07-22 15:10:00,156.18,156.53,156.17,156.2,7650.0,151.1631,151.5019,151.1534,151.1825,7650.0
2020-07-22 15:20:00,156.26,156.43,156.19,156.43,5328.0,151.2405,151.4051,151.1728,151.4051,5328.0
2020-07-22 15:30:00,156.5,156.57,156.21,156.47,13127.0,151.4728,151.5406,151.1921,151.4438,13127.0
2020-07-22 15:40:00,156.47,156.84,156.45,156.76,9616.0,151.4438,151.8019,151.4244,151.7245,9616.0
2020-07-22 15:50:00,156.72,156.95,155.94,156.25,103229.0,151.6858,151.9084,150.9308,151.2309,103229.0
2020-07-23 09:30:00,156.63,156.63,156.27,156.49,6551.0,151.5987,151.5987,151.2502,151.4631,6551.0
2020-07-23 09:40:00,156.26,156.31,155.87,156.1,1947.0,151.2405,151.2889,150.8631,151.0857,1947.0
2020-07-23 09:50:00,156.06,156.7,156.06,156.51,3323.0,151.047,151.6664,151.047,151.4825,3323.0
2020-07-23 10:00:00,156.52,156.83,156.09,156.65,9789.0,151.4922,151.7922,151.076,151.618,9789.0
2020-07-23 10:10:00,156.48,156.63,156.09,156.17,4477.0,151.4535,151.5987,151.076,151.1534,4477.0
2020-07-23 10:20:00,156.12,156.57,155.87,156.41,8852.0,151.105,151.5406,150.8631,151.3857,8852.0
2020-07-23 10:30:00,156.31,156.71,156.13,156.6,4766.0,151.2889,151.6761,151.1147,151.5696,4766.0
2020-07-23 10:40:00,156.71,156.99,156.56,156.63,25999.0,151.6761,151.9471,151.5309,151.5987,25999.0
2020-07-23 10:50:00,156.64,156.7,156.4,156.59,6873.0,151.6083,151.6664,151.376,151.5599,6873.0
2020-07-23 11:00:00,156.66,157.49,156.61,157.42,18733.0,151.6277,152.431,151.5793,152.3633,18733.0
2020-07-23 11:10:00,157.5,158.08,157.38,157.84,22309.0,152.4407,153.0021,152.3246,152.7698,22309.0
2020-07-23 11:20:00,157.91,157.93,157.62,157.73,21652.0,152.8375,152.8569,152.5568,152.6633,21652.0
2020-07-23 11:30:00,157.65,157.95,157.64,157.78,9990.0,152.5859,152.8762,152.5762,152.7117,9990.0
2020-07-23 11:40:00,157.87,158.0,157.48,157.49,12490.0,152.7988,152.9246,152.4213,152.431,12490.0
2020-07-23 11:50:00,157.49,157.55,157.32,157.33,3533.0,152.431,152.4891,152.2665,152.2762,3533.0
2020-07-23 12:00:00,157.36,157.43,157.16,157.22,5350.0,152.3052,152.373,152.1116,152.1697,5350.0
2020-07-23 12:10:00,157.27,157.76,157.2,157.7,2700.0,152.2181,152.6924,152.1503,152.6343,2700.0
2020-07-23 12:20:00,157.7,157.75,157.36,157.62,15665.0,152.6343,152.6827,152.3052,152.5568,15665.0
2020-07-23 12:30:00,157.66,157.74,157.25,157.31,6087.0,152.5956,152.673,152.1987,152.2568,6087.0
2020-07-23 12:40:00,157.29,157.71,157.29,157.71,6359.0,152.2375,152.644,152.2375,152.644,6359.0
2020-07-23 12:50:00,157.62,157.75,157.54,157.58,4670.0,152.5568,152.6827,152.4794,152.5181,4670.0
2020-07-23 13:00:00,157.59,157.73,157.57,157.63,5523.0,152.5278,152.6633,152.5085,152.5665,5523.0
2020-07-23 13:10:00,157.62,157.66,157.35,157.35,4932.0,152.5568,152.5956,152.2955,152.2955,4932.0
2020-07-23 13:20:00,157.32,157.45,157.07,157.45,7453.0,152.2665,152.3923,152.0245,152.3923,7453.0
2020-07-23 13:30:00,157.47,157.66,157.31,157.36,22983.0,152.4117,152.5956,152.2568,152.3052,22983.0
2020-07-23 13:40:00,157.35,157.5,157.2,157.31,10089.0,152.2955,152.4407,152.1503,152.2568,10089.0
2020-07-23 13:50:00,157.35,157.5,157.3,157.38,6328.0,152.2955,152.4407,152.2471,152.3246,6328.0
2020-07-23 14:00:00,157.5,157.68,157.29,157.43,12946.0,152.4407,152.6149,152.2375,152.373,12946.0
2020-07-23 14:10:00,157.37,157.45,157.14,157.39,13740.0,152.3149,152.3923,152.0923,152.3342,13740.0
2020-07-23 14:20:00,157.33,157.35,157.06,157.16,11458.0,152.2762,152.2955,152.0148,152.1116,11458.0
2020-07-23 14:30:00,157.15,157.33,156.92,157.18,51068.0,152.1019,152.2762,151.8793,152.131,51068.0
2020-07-23 14:40:00,157.27,157.81,157.14,157.7,14542.0,152.2181,152.7407,152.0923,152.6343,14542.0
2020-07-23 14:50:00,157.78,157.8,157.26,157.29,27523.0,152.7117,152.7311,152.2084,152.2375,27523.0
2020-07-23 15:00:00,157.35,157.64,156.93,157.06,13212.0,152.2955,152.5762,151.889,152.0148,13212.0
2020-07-23 15:10:00,157.0,157.52,156.95,157.5,6033.0,151.9568,152.4601,151.9084,152.4407,6033.0
2020-07-23 15:20:00,157.46,157.46,156.68,156.86,14352.0,152.402,152.402,151.647,151.8213,14352.0
2020-07-23 15:30:00,156.82,156.97,156.11,156.77,17541.0,151.7825,151.9277,151.0954,151.7342,17541.0
2020-07-23 15:40:00,156.67,156.81,156.33,156.6,28685.0,151.6374,151.7729,151.3083,151.5696,28685.0
2020-07-23 15:50:00,156.54,156.74,156.15,156.69,74841.0,151.5115,151.7051,151.1341,151.6567,74841.0
2020-07-24 09:30:00,156.25,156.97,155.3,155.35,10435.0,151.2309,151.9277,150.3114,150.3598,10435.0
2020-07-24 09:40:00,155.32,156.98,155.24,156.86,9443.0,150.3307,151.9374,150.2533,151.8213,9443.0
2020-07-24 09:50:00,156.96,156.98,156.47,156.74,7442.0,151.9181,151.9374,151.4438,151.7051,7442.0
2020-07-24 10:00:00,156.74,157.39,156.67,157.38,10293.0,151.7051,152.3342,151.6374,152.3246,10293.0
2020-07-24 10:10:00,157.38,157.72,157.09,157.41,20089.0,152.3246,152.6536,152.0439,152.3536,20089.0
2020-07-24 10:20:00,157.55,157.78,157.26,157.28,6298.0,152.4891,152.7117,152.2084,152.2278,6298.0
2020-07-24 10:30:00,157.35,157.4,156.88,156.96,9870.0,152.2955,152.3439,151.8406,151.9181,9870.0
2020-07-24 10:40:00,157.19,157.32,157.06,157.21,6224.0,152.1407,152.2665,152.0148,152.16,6224.0
2020-07-24 10:50:00,157.21,157.35,156.96,157.34,5920.0,152.16,152.2955,151.9181,152.2858,5920.0
2020-07-24 11:00:00,157.27,157.37,157.16,157.24,1050.0,152.2181,152.3149,152.1116,152.1891,1050.0
2020-07-24 11:10:00,157.36,157.42,157.18,157.2,4064.0,152.3052,152.3633,152.131,152.1503,4064.0
2020-07-24 11:20:00,157.23,157.23,156.82,157.22,20457.0,152.1794,152.1794,151.7825,152.1697,20457.0
2020-07-24 11:30:00,157.24,157.64,156.89,157.07,11865.0,152.1891,152.5762,151.8503,152.0245,11865.0
2020-07-24 11:40:00,157.06,157.06,156.52,156.52,2965.0,152.0148,152.0148,151.4922,151.4922,2965.0
2020-07-24 11:50:00,156.58,156.58,156.13,156.13,3519.0,151.5503,151.5503,151.1147,151.1147,3519.0
2020-07-24 12:00:00,156.21,156.21,155.84,156.0,4315.0,151.1921,151.1921,150.834,150.9889,4315.0
2020-07-24 12:10:00,155.98,156.08,155.91,156.0,35102.0,150.9695,151.0663,150.9018,150.9889,35102.0
2020-07-24 12:20:00,156.05,156.63,155.94,156.39,12356.0,151.0373,151.5987,150.9308,151.3664,12356.0
2020-07-24 12:30:00,156.46,156.53,156.29,156.29,1809.0,151.4341,151.5019,151.2696,151.2696,1809.0
2020-07-24 12:40:00,156.33,156.33,155.91,155.98,2115.0,151.3083,151.3083,150.9018,150.9695,2115.0
2020-07-24 12:50:00,155.94,155.94,155.51,155.54,1551.0,150.9308,150.9308,150.5146,150.5437,1551.0
2020-07-24 13:00:00,155.69,155.79,155.26,155.37,1921.0,150.6888,150.7856,150.2727,150.3791,1921.0
2020-07-24 13:10:00,155.36,155.38,154.97,155.29,3227.0,150.3694,150.3888,149.992,150.3017,3227.0
2020-07-24 13:20:00,155.19,155.4,155.16,155.4,5634.0,150.2049,150.4082,150.1759,150.4082,5634.0
2020-07-24 13:30:00,155.33,155.35,155.11,155.15,5772.0,150.3404,150.3598,150.1275,150.1662,5772.0
2020-07-24 13:40:00,155.13,155.16,154.86,155.0,5305.0,150.1468,150.1759,149.8855,150.021,5305.0
2020-07-24 13:50:00,155.08,155.24,154.92,155.13,8712.0,150.0984,150.2533,149.9436,150.1468,8712.0
2020-07-24 14:00:00,155.19,155.32,154.93,155.03,7703.0,150.2049,150.3307,149.9533,150.05,7703.0
2020-07-24 14:10:00,155.11,155.23,154.95,154.99,7471.0,150.1275,150.2436,149.9726,150.0113,7471.0
2020-07-24 14:20:00,155.03,155.33,154.94,155.32,2800.0,150.05,150.3404,149.9629,150.3307,2800.0
2020-07-24 14:30:00,155.46,155.47,154.96,155.28,7711.0,150.4662,150.4759,149.9823,150.292,7711.0
2020-07-24 14:40:00,155.44,155.58,155.25,155.29,3920.0,150.4469,150.5824,150.263,150.3017,3920.0
2020-07-24 14:50:00,155.29,155.43,155.04,155.13,5495.0,150.3017,150.4372,150.0597,150.1468,5495.0
2020-07-24 15:00:00,155.24,155.56,155.17,155.56,4760.0,150.2533,150.563,150.1855,150.563,4760.0
2020-07-24 15:10:00,155.46,155.69,155.37,155.39,11957.0,150.4662,150.6888,150.3791,150.3985,11957.0
2020-07-24 15:20:00,155.36,155.6,155.21,155.22,8157.0,150.3694,150.6017,150.2243,150.2339,8157.0
2020-07-24 15:30:00,155.25,155.82,154.93,155.8,14580.0,150.263,150.8147,149.9533,150.7953,14580.0
2020-07-24 15:40:00,155.83,155.98,155.33,155.53,23161.0,150.8243,150.9695,150.3404,150.534,23161.0
2020-07-24 15:50:00,155.46,155.57,154.92,155.39,55070.0,150.4662,150.5727,149.9436,150.3985,55070.0
2020-07-27 09:30:00,154.49,155.17,153.14,153.33,14534.0,149.5274,150.1855,148.2208,148.4047,14534.0
2020-07-27 09:40:00,153.32,154.06,152.82,153.17,23903.0,148.395,149.1112,147.911,148.2498,23903.0
2020-07-27 09:50:00,153.23,155.85,153.13,155.58,14972.0,148.3079,150.8437,148.2111,150.5824,14972.0
2020-07-27 10:00:00,155.58,155.75,155.15,155.47,13256.0,150.5824,150.7469,150.1662,150.4759,13256.0
2020-07-27 10:10:00,155.44,155.88,155.24,155.8,9876.0,150.4469,150.8727,150.2533,150.7953,9876.0
2020-07-27 10:20:00,155.86,156.27,155.8,155.97,9967.0,150.8534,151.2502,150.7953,150.9599,9967.0
2020-07-27 10:30:00,155.97,156.41,155.77,156.34,9233.0,150.9599,151.3857,150.7663,151.318,9233.0
2020-07-27 10:40:00,156.34,156.34,155.88,155.91,6895.0,151.318,151.318,150.8727,150.9018,6895.0
2020-07-27 10:50:00,155.85,155.86,155.24,155.46,4637.0,150.8437,150.8534,150.2533,150.4662,4637.0
2020-07-27 11:00:00,155.4,155.65,155.06,155.44,7742.0,150.4082,150.6501,150.0791,150.4469,7742.0
2020-07-27 11:10:00,155.6,155.89,155.49,155.5,8263.0,150.6017,150.8824,150.4953,150.5049,8263.0
2020-07-27 11:20:00,155.53,155.76,155.46,155.68,4388.0,150.534,150.7566,150.4662,150.6792,4388.0
2020-07-27 11:30:00,155.73,155.74,155.43,155.53,6278.0,150.7276,150.7372,150.4372,150.534,6278.0
2020-07-27 11:40:00,155.6,155.79,155.55,155.65,4135.0,150.6017,150.7856,150.5533,150.6501,4135.0
2020-07-27 11:50:00,155.73,156.18,155.73,156.11,5915.0,150.7276,151.1631,150.7276,151.0954,5915.0
2020-07-27 12:00:00,156.17,156.3,156.12,156.22,6630.0,151.1534,151.2793,151.105,151.2018,6630.0
2020-07-27 12:10:00,156.22,156.3,156.13,156.25,12005.0,151.2018,151.2793,151.1147,151.2309,12005.0
2020-07-27 12:20:00,156.25,156.86,156.25,156.84,7998.0,151.2309,151.8213,151.2309,151.8019,7998.0
2020-07-27 12:30:00,156.94,156.95,156.72,156.72,11349.0,151.8987,151.9084,151.6858,151.6858,11349.0
2020-07-27 12:40:00,156.76,157.04,156.76,157.03,5873.0,151.7245,151.9955,151.7245,151.9858,5873.0
2020-07-27 12:50:00,156.91,157.17,156.76,156.98,4971.0,151.8697,152.1213,151.7245,151.9374,4971.0
2020-07-27 13:00:00,156.88,156.96,156.46,156.54,9508.0,151.8406,151.9181,151.4341,151.5115,9508.0
2020-07-27 13:10:00,156.59,156.71,156.49,156.54,4259.0,151.5599,151.6761,151.4631,151.5115,4259.0
2020-07-27 13:20:00,156.57,156.9,156.51,156.86,7691.0,151.5406,151.86,151.4825,151.8213,7691.0
2020-07-27 13:30:00,156.97,157.01,156.33,156.47,6905.0,151.9277,151.9664,151.3083,151.4438,6905.0
2020-07-27 13:40:00,156.47,156.57,156.21,156.41,5450.0,151.4438,151.5406,151.1921,151.3857,5450.0
2020-07-27 13:50:00,156.38,156.51,156.32,156.4,3002.0,151.3567,151.4825,151.2986,151.376,3002.0
2020-07-27 14:00:00,156.37,156.61,156.35,156.52,5793.0,151.347,151.5793,151.3276,151.4922,5793.0
2020-07-27 14:10:00,156.5,156.51,156.27,156.41,4894.0,151.4728,151.4825,151.2502,151.3857,4894.0
2020-07-27 14:20:00,156.38,156.46,156.3,156.42,6340.0,151.3567,151.4341,151.2793,151.3954,6340.0
2020-07-27 14:30:00,156.37,156.53,156.3,156.38,5044.0,151.347,151.5019,151.2793,151.3567,5044.0
2020-07-27 14:40:00,156.47,156.6,156.34,156.38,6698.0,151.4438,151.5696,151.318,151.3567,6698.0
2020-07-27 14:50:00,156.39,156.56,156.21,156.41,11631.0,151.3664,151.5309,151.1921,151.3857,11631.0
2020-07-27 15:00:00,156.39,156.54,156.37,156.47,10201.0,151.3664,151.5115,151.347,151.4438,10201.0
2020-07-27 15:10:00,156.5,156.64,156.44,156.53,9765.0,151.4728,151.6083,151.4148,151.5019,9765.0
2020-07-27 15:20:00,156.62,157.22,156.6,156.87,15060.0,151.589,152.1697,151.5696,151.8309,15060.0
2020-07-27 15:30:00,156.87,157.15,156.8,157.04,16622.0,151.8309,152.1019,151.7632,151.9955,16622.0
2020-07-27 15:40:00,157.06,157.38,157.0,157.21,27572.0,152.0148,152.3246,151.9568,152.16,27572.0
2020-07-27 15:50:00,157.2,157.33,157.04,157.19,59905.0,152.1503,152.2762,151.9955,152.1407,59905.0
2020-07-28 09:30:00,157.0,157.11,156.07,156.1,11653.0,151.9568,152.0632,151.0566,151.0857,11653.0
2020-07-28 09:40:00,156.36,157.13,156.36,156.85,5123.0,151.3373,152.0826,151.3373,151.8116,5123.0
2020-07-28 09:50:00,156.7,156.7,155.93,156.31,5240.0,151.6664,151.6664,150.9211,151.2889,5240.0
2020-07-28 10:00:00,156.4,156.95,156.4,156.82,7043.0,151.376,151.9084,151.376,151.7825,7043.0
2020-07-28 10:10:00,156.72,156.93,156.47,156.79,6320.0,151.6858,151.889,151.4438,151.7535,6320.0
2020-07-28 10:20:00,156.66,156.66,156.12,156.4,8373.0,151.6277,151.6277,151.105,151.376,8373.0
2020-07-28 10:30:00,156.31,156.56,155.7,155.7,6644.0,151.2889,151.5309,150.6985,150.6985,6644.0
2020-07-28 10:40:00,155.73,156.04,155.31,155.4,7650.0,150.7276,151.0276,150.3211,150.4082,7650.0
2020-07-28 10:50:00,155.41,155.76,155.29,155.56,4887.0,150.4178,150.7566,150.3017,150.563,4887.0
2020-07-28 11:00:00,155.51,155.58,155.11,155.53,8377.0,150.5146,150.5824,150.1275,150.534,8377.0
2020-07-28 11:10:00,155.52,155.54,155.15,155.28,7777.0,150.5243,150.5437,150.1662,150.292,7777.0
2020-07-28 11:20:00,155.22,155.47,155.06,155.22,6251.0,150.2339,150.4759,150.0791,150.2339,6251.0
2020-07-28 11:30:00,155.17,155.45,155.08,155.27,9810.0,150.1855,150.4566,150.0984,150.2823,9810.0
2020-07-28 11:40:00,155.3,155.63,155.28,155.52,9481.0,150.3114,150.6308,150.292,150.5243,9481.0
2020-07-28 11:50:00,155.51,155.64,155.22,155.22,17266.0,150.5146,150.6405,150.2339,150.2339,17266.0
2020-07-28 12:00:00,155.31,155.32,154.77,154.82,18232.0,150.3211,150.3307,149.7984,149.8468,18232.0
2020-07-28 12:10:00,154.77,154.8,154.33,154.45,14931.0,149.7984,149.8274,149.3725,149.4887,14931.0
2020-07-28 12:20:00,154.43,154.76,154.4,154.4,16148.0,149.4693,149.7887,149.4403,149.4403,16148.0
2020-07-28 12:30:00,154.3,154.56,154.06,154.45,34948.0,149.3435,149.5951,149.1112,149.4887,34948.0
2020-07-28 12:40:00,154.37,154.56,154.22,154.46,20679.0,149.4112,149.5951,149.2661,149.4984,20679.0
2020-07-28 12:50:00,154.44,154.97,154.41,154.65,17900.0,149.479,149.992,149.45,149.6823,17900.0
2020-07-28 13:00:00,154.68,155.72,154.59,155.52,54148.0,149.7113,150.7179,149.6242,150.5243,54148.0
2020-07-28 13:10:00,155.41,155.54,155.08,155.54,11611.0,150.4178,150.5437,150.0984,150.5437,11611.0
2020-07-28 13:20:00,155.53,155.8,155.43,155.53,12381.0,150.534,150.7953,150.4372,150.534,12381.0
2020-07-28 13:30:00,155.63,155.86,155.59,155.76,5369.0,150.6308,150.8534,150.5921,150.7566,5369.0
2020-07-28 13:40:00,155.72,155.81,155.42,155.63,13033.0,150.7179,150.805,150.4275,150.6308,13033.0
2020-07-28 13:50:00,155.63,155.64,155.1,155.1,17400.0,150.6308,150.6405,150.1178,150.1178,17400.0
2020-07-28 14:00:00,155.03,155.13,154.84,155.13,11063.0,150.05,150.1468,149.8662,150.1468,11063.0
2020-07-28 14:10:00,155.2,155.36,155.04,155.26,7410.0,150.2146,150.3694,150.0597,150.2727,7410.0
2020-07-28 14:20:00,155.23,155.53,155.18,155.24,9121.0,150.2436,150.534,150.1952,150.2533,9121.0
2020-07-28 14:30:00,155.25,155.57,155.23,155.46,12314.0,150.263,150.5727,150.2436,150.4662,12314.0
2020-07-28 14:40:00,155.44,155.52,154.85,154.89,11236.0,150.4469,150.5243,149.8758,149.9145,11236.0
2020-07-28 14:50:00,154.86,155.23,154.78,155.16,9217.0,149.8855,150.2436,149.8081,150.1759,9217.0
2020-07-28 15:00:00,155.12,155.13,154.8,154.99,13935.0,150.1372,150.1468,149.8274,150.0113,13935.0
2020-07-28 15:10:00,155.01,155.07,154.83,154.92,16480.0,150.0307,150.0888,149.8565,149.9436,16480.0
2020-07-28 15:20:00,154.92,155.03,154.73,154.8,11966.0,149.9436,150.05,149.7597,149.8274,11966.0
2020-07-28 15:30:00,154.82,154.88,154.52,154.64,22740.0,149.8468,149.9049,149.5564,149.6726,22740.0
2020-07-28 15:40:00,154.59,154.63,154.07,154.13,31455.0,149.6242,149.6629,149.1209,149.179,31455.0
2020-07-28 15:50:00,154.01,154.16,153.63,153.9,93833.0,149.0628,149.208,148.695,148.9563,93833.0
2020-07-29 09:30:00,154.98,155.0,152.77,153.01,20906.0,150.0017,150.021,147.8626,148.0949,20906.0
2020-07-29 09:40:00,153.04,154.04,153.04,153.5,19373.0,148.124,149.0918,148.124,148.5692,19373.0
2020-07-29 09:50:00,153.66,154.25,153.58,153.94,21496.0,148.7241,149.2951,148.6466,148.9951,21496.0
2020-07-29 10:00:00,154.17,154.87,153.84,154.75,49163.0,149.2177,149.8952,148.8983,149.779,49163.0
2020-07-29 10:10:00,154.8,155.18,154.58,154.88,24682.0,149.8274,150.1952,149.6145,149.9049,24682.0
2020-07-29 10:20:00,154.92,154.92,154.44,154.79,14853.0,149.9436,149.9436,149.479,149.8178,14853.0
2020-07-29 10:30:00,154.74,154.84,154.3,154.4,10543.0,149.7694,149.8662,149.3435,149.4403,10543.0
2020-07-29 10:40:00,154.4,154.79,154.33,154.68,15335.0,149.4403,149.8178,149.3725,149.7113,15335.0
2020-07-29 10:50:00,154.71,155.06,154.48,154.62,14324.0,149.7403,150.0791,149.5177,149.6532,14324.0
2020-07-29 11:00:00,154.58,155.09,154.46,154.78,21391.0,149.6145,150.1081,149.4984,149.8081,21391.0
2020-07-29 11:10:00,154.72,155.53,154.65,155.26,43605.0,149.75,150.534,149.6823,150.2727,43605.0
2020-07-29 11:20:00,155.32,155.57,154.96,155.42,32083.0,150.3307,150.5727,149.9823,150.4275,32083.0
2020-07-29 11:30:00,155.36,155.78,155.23,155.7,36134.0,150.3694,150.776,150.2436,150.6985,36134.0
2020-07-29 11:40:00,155.67,155.67,155.14,155.36,17783.0,150.6695,150.6695,150.1565,150.3694,17783.0
2020-07-29 11:50:00,155.34,155.6,155.24,155.44,20439.0,150.3501,150.6017,150.2533,150.4469,20439.0
2020-07-29 12:00:00,155.44,155.52,155.23,155.25,12815.0,150.4469,150.5243,150.2436,150.263,12815.0
2020-07-29 12:10:00,155.28,155.35,155.06,155.25,10786.0,150.292,150.3598,150.0791,150.263,10786.0
2020-07-29 12:20:00,155.29,155.36,155.06,155.25,16299.0,150.3017,150.3694,150.0791,150.263,16299.0
2020-07-29 12:30:00,155.26,155.31,155.08,155.25,15618.0,150.2727,150.3211,150.0984,150.263,15618.0
2020-07-29 12:40:00,155.24,155.27,155.06,155.06,7486.0,150.2533,150.2823,150.0791,150.0791,7486.0
2020-07-29 12:50:00,155.07,155.21,154.91,155.03,11262.0,150.0888,150.2243,149.9339,150.05,11262.0
2020-07-29 13:00:00,155.03,155.39,155.0,155.15,14134.0,150.05,150.3985,150.021,150.1662,14134.0
2020-07-29 13:10:00,155.08,155.34,155.01,155.31,19671.0,150.0984,150.3501,150.0307,150.3211,19671.0
2020-07-29 13:20:00,155.27,155.34,155.16,155.28,13440.0,150.2823,150.3501,150.1759,150.292,13440.0
2020-07-29 13:30:00,155.25,155.51,155.21,155.45,11791.0,150.263,150.5146,150.2243,150.4566,11791.0
2020-07-29 13:40:00,155.28,155.51,155.25,155.45,14593.0,150.292,150.5146,150.263,150.4566,14593.0
2020-07-29 13:50:00,155.49,156.26,155.45,156.21,12984.0,150.4953,151.2405,150.4566,151.1921,12984.0
2020-07-29 14:00:00,156.14,156.28,155.82,156.25,10964.0,151.1244,151.2599,150.8147,151.2309,10964.0
2020-07-29 14:10:00,156.26,156.31,155.73,156.09,19999.0,151.2405,151.2889,150.7276,151.076,19999.0
2020-07-29 14:20:00,156.09,156.39,156.0,156.2,15184.0,151.076,151.3664,150.9889,151.1825,15184.0
2020-07-29 14:30:00,156.15,156.38,156.03,156.23,25761.0,151.1341,151.3567,151.0179,151.2115,25761.0
2020-07-29 14:40:00,156.3,156.68,156.28,156.6,16767.0,151.2793,151.647,151.2599,151.5696,16767.0
2020-07-29 14:50:00,156.51,156.6,155.97,156.15,16098.0,151.4825,151.5696,150.9599,151.1341,16098.0
2020-07-29 15:00:00,156.15,156.38,155.95,156.38,30671.0,151.1341,151.3567,150.9405,151.3567,30671.0
2020-07-29 15:10:00,156.32,156.76,156.32,156.54,31837.0,151.2986,151.7245,151.2986,151.5115,31837.0
2020-07-29 15:20:00,156.56,156.83,156.5,156.68,30364.0,151.5309,151.7922,151.4728,151.647,30364.0
2020-07-29 15:30:00,156.68,157.12,156.64,156.85,111166.0,151.647,152.0729,151.6083,151.8116,111166.0
2020-07-29 15:40:00,156.82,156.87,155.95,156.17,44517.0,151.7825,151.8309,150.9405,151.1534,44517.0
2020-07-29 15:50:00,156.09,156.24,155.51,155.75,119526.0,151.076,151.2212,150.5146,150.7469,119526.0
2020-07-30 09:30:00,154.49,154.49,151.73,151.73,10024.0,149.5274,149.5274,146.8561,146.8561,10024.0
2020-07-30 09:40:00,152.3,152.8,151.73,152.26,22848.0,147.4077,147.8917,146.8561,147.369,22848.0
2020-07-30 09:50:00,152.25,152.26,151.27,152.1,20829.0,147.3593,147.369,146.4108,147.2142,20829.0
2020-07-30 10:00:00,151.84,152.34,151.55,152.33,11043.0,146.9625,147.4465,146.6818,147.4368,11043.0
2020-07-30 10:10:00,152.42,152.65,151.35,151.57,10079.0,147.5239,147.7465,146.4883,146.7012,10079.0
2020-07-30 10:20:00,151.48,151.73,150.98,151.66,8042.0,146.6141,146.8561,146.1301,146.7883,8042.0
2020-07-30 10:30:00,151.56,151.93,151.34,151.76,10637.0,146.6915,147.0496,146.4786,146.8851,10637.0
2020-07-30 10:40:00,151.69,152.38,151.59,152.05,16820.0,146.8173,147.4852,146.7205,147.1658,16820.0
2020-07-30 10:50:00,152.08,152.52,151.99,152.52,10953.0,147.1948,147.6207,147.1077,147.6207,10953.0
2020-07-30 11:00:00,152.42,153.09,152.38,153.02,9568.0,147.5239,148.1724,147.4852,148.1046,9568.0
2020-07-30 11:10:00,152.95,153.19,152.73,152.99,8103.0,148.0369,148.2692,147.8239,148.0756,8103.0
2020-07-30 11:20:00,153.06,153.24,153.02,153.17,10541.0,148.1433,148.3175,148.1046,148.2498,10541.0
2020-07-30 11:30:00,153.2,153.4,152.92,153.34,9165.0,148.2788,148.4724,148.0078,148.4143,9165.0
2020-07-30 11:40:00,153.39,153.48,153.02,153.04,7560.0,148.4627,148.5498,148.1046,148.124,7560.0
2020-07-30 11:50:00,152.99,153.02,152.73,152.88,5950.0,148.0756,148.1046,147.8239,147.9691,5950.0
2020-07-30 12:00:00,152.9,153.18,152.79,152.82,6180.0,147.9885,148.2595,147.882,147.911,6180.0
2020-07-30 12:10:00,152.79,153.69,152.52,153.65,14446.0,147.882,148.7531,147.6207,148.7144,14446.0
2020-07-30 12:20:00,153.57,153.57,153.13,153.17,6637.0,148.6369,148.6369,148.2111,148.2498,6637.0
2020-07-30 12:30:00,153.36,153.37,153.17,153.24,4911.0,148.4337,148.4434,148.2498,148.3175,4911.0
2020-07-30 12:40:00,153.26,153.31,153.04,153.08,7633.0,148.3369,148.3853,148.124,148.1627,7633.0
2020-07-30 12:50:00,153.13,153.38,153.05,153.38,4679.0,148.2111,148.453,148.1336,148.453,4679.0
2020-07-30 13:00:00,153.41,153.61,153.37,153.47,5174.0,148.4821,148.6757,148.4434,148.5402,5174.0
2020-07-30 13:10:00,153.47,153.63,153.35,153.56,6130.0,148.5402,148.695,148.424,148.6273,6130.0
2020-07-30 13:20:00,153.52,153.66,153.14,153.17,5657.0,148.5886,148.7241,148.2208,148.2498,5657.0
2020-07-30 13:30:00,153.2,153.34,153.07,153.19,8672.0,148.2788,148.4143,148.153,148.2692,8672.0
2020-07-30 13:40:00,153.24,153.4,153.19,153.25,5811.0,148.3175,148.4724,148.2692,148.3272,5811.0
2020-07-30 13:50:00,153.3,153.54,153.3,153.5,6181.0,148.3756,148.6079,148.3756,148.5692,6181.0
2020-07-30 14:00:00,153.5,153.55,153.21,153.5,8301.0,148.5692,148.6176,148.2885,148.5692,8301.0
2020-07-30 14:10:00,153.45,153.45,153.15,153.25,7727.0,148.5208,148.5208,148.2304,148.3272,7727.0
2020-07-30 14:20:00,153.21,153.45,153.15,153.28,7247.0,148.2885,148.5208,148.2304,148.3563,7247.0
2020-07-30 14:30:00,153.26,153.51,153.13,153.5,7331.0,148.3369,148.5789,148.2111,148.5692,7331.0
2020-07-30 14:40:00,153.51,153.67,153.41,153.47,6532.0,148.5789,148.7337,148.4821,148.5402,6532.0
2020-07-30 14:50:00,153.48,153.48,153.12,153.12,8503.0,148.5498,148.5498,148.2014,148.2014,8503.0
2020-07-30 15:00:00,153.11,153.43,152.89,152.97,10699.0,148.1917,148.5014,147.9788,148.0562,10699.0
2020-07-30 15:10:00,152.99,153.45,152.83,153.36,9367.0,148.0756,148.5208,147.9207,148.4337,9367.0
2020-07-30 15:20:00,153.22,153.71,153.05,153.71,9489.0,148.2982,148.7724,148.1336,148.7724,9489.0
2020-07-30 15:30:00,153.78,153.92,153.6,153.72,16872.0,148.8402,148.9757,148.666,148.7821,16872.0
2020-07-30 15:40:00,153.77,153.77,153.21,153.45,26040.0,148.8305,148.8305,148.2885,148.5208,26040.0
2020-07-30 15:50:00,153.4,153.78,153.1,153.59,81998.0,148.4724,148.8402,148.182,148.6563,81998.0
2020-07-31 09:30:00,153.5,153.5,152.43,153.14,20391.0,148.5692,148.5692,147.5336,148.2208,20391.0
2020-07-31 09:40:00,152.91,153.22,152.38,152.38,12549.0,147.9981,148.2982,147.4852,147.4852,12549.0
2020-07-31 09:50:00,152.4,152.4,151.64,151.69,18982.0,147.5045,147.5045,146.7689,146.8173,18982.0
2020-07-31 10:00:00,151.71,151.87,150.33,150.37,38781.0,146.8367,146.9916,145.501,145.5397,38781.0
2020-07-31 10:10:00,150.4,150.48,149.31,149.31,27805.0,145.5688,145.6462,144.5138,144.5138,27805.0
2020-07-31 10:20:00,149.24,150.45,149.12,150.27,24339.0,144.446,145.6172,144.3299,145.443,24339.0
2020-07-31 10:30:00,150.13,150.8,150.11,150.8,13951.0,145.3074,145.9559,145.2881,145.9559,13951.0
2020-07-31 10:40:00,150.71,150.71,149.47,149.47,20543.0,145.8688,145.8688,144.6686,144.6686,20543.0
2020-07-31 10:50:00,149.45,149.63,148.62,148.84,22803.0,144.6493,144.8235,143.846,144.0589,22803.0
2020-07-31 11:00:00,148.77,149.55,148.77,149.49,35772.0,143.9911,144.7461,143.9911,144.688,35772.0
2020-07-31 11:10:00,149.49,150.45,149.44,150.44,17075.0,144.688,145.6172,144.6396,145.6075,17075.0
2020-07-31 11:20:00,150.45,150.52,150.21,150.39,10770.0,145.6172,145.6849,145.3849,145.5591,10770.0
2020-07-31 11:30:00,150.44,150.44,149.9,149.9,19086.0,145.6075,145.6075,145.0848,145.0848,19086.0
2020-07-31 11:40:00,149.74,150.0,149.37,149.65,18099.0,144.93,145.1816,144.5719,144.8429,18099.0
2020-07-31 11:50:00,149.73,149.76,148.33,148.33,13803.0,144.9203,144.9493,143.5653,143.5653,13803.0
2020-07-31 12:00:00,148.3,148.69,147.84,147.84,15020.0,143.5362,143.9137,143.091,143.091,15020.0
2020-07-31 12:10:00,148.0,148.13,147.71,147.75,17639.0,143.2459,143.3717,142.9652,143.0039,17639.0
2020-07-31 12:20:00,147.75,148.28,147.71,148.09,11733.0,143.0039,143.5169,142.9652,143.333,11733.0
2020-07-31 12:30:00,148.05,148.13,147.69,147.8,27230.0,143.2943,143.3717,142.9458,143.0523,27230.0
2020-07-31 12:40:00,147.78,147.85,147.18,147.38,17682.0,143.0329,143.1007,142.4522,142.6458,17682.0
2020-07-31 12:50:00,147.34,147.55,147.04,147.11,11214.0,142.6071,142.8103,142.3167,142.3845,11214.0
2020-07-31 13:00:00,147.02,147.29,146.9,147.21,20921.0,142.2973,142.5587,142.1812,142.4812,20921.0
2020-07-31 13:10:00,147.17,147.17,146.77,147.03,17299.0,142.4425,142.4425,142.0554,142.307,17299.0
2020-07-31 13:20:00,147.03,147.56,147.03,147.15,14021.0,142.307,142.82,142.307,142.4232,14021.0
2020-07-31 13:30:00,147.08,147.27,147.06,147.22,9753.0,142.3554,142.5393,142.3361,142.4909,9753.0
2020-07-31 13:40:00,147.22,147.42,146.98,147.4,11356.0,142.4909,142.6845,142.2586,142.6651,11356.0
2020-07-31 13:50:00,147.4,147.69,147.35,147.49,18505.0,142.6651,142.9458,142.6167,142.7523,18505.0
2020-07-31 14:00:00,147.5,147.56,147.05,147.13,12795.0,142.7619,142.82,142.3264,142.4038,12795.0
2020-07-31 14:10:00,147.12,147.33,147.04,147.33,13016.0,142.3941,142.5974,142.3167,142.5974,13016.0
2020-07-31 14:20:00,147.33,147.36,147.22,147.35,12563.0,142.5974,142.6264,142.4909,142.6167,12563.0
2020-07-31 14:30:00,147.37,147.54,147.29,147.34,18317.0,142.6361,142.8006,142.5587,142.6071,18317.0
2020-07-31 14:40:00,147.4,148.16,147.14,147.9,36573.0,142.6651,143.4007,142.4135,143.1491,36573.0
2020-07-31 14:50:00,147.87,148.04,147.73,148.04,13775.0,143.12,143.2846,142.9845,143.2846,13775.0
2020-07-31 15:00:00,148.05,148.25,148.03,148.24,11887.0,143.2943,143.4878,143.2749,143.4782,11887.0
2020-07-31 15:10:00,148.24,148.49,148.11,148.49,15811.0,143.4782,143.7201,143.3523,143.7201,15811.0
2020-07-31 15:20:00,148.49,148.86,148.49,148.66,15949.0,143.7201,144.0782,143.7201,143.8847,15949.0
2020-07-31 15:30:00,148.66,149.14,148.61,148.75,42749.0,143.8847,144.3492,143.8363,143.9718,42749.0
2020-07-31 15:40:00,148.68,149.37,148.68,149.21,38533.0,143.904,144.5719,143.904,144.417,38533.0
2020-07-31 15:50:00,149.22,149.84,149.06,149.84,131728.0,144.4267,145.0268,144.2718,145.0268,131728.0
2020-08-03 09:30:00,155.66,157.99,154.54,157.88,97382.0,150.6598,152.915,149.5758,152.8085,97382.0
2020-08-03 09:40:00,157.88,159.76,157.43,157.9,95373.0,152.8085,154.6281,152.373,152.8279,95373.0
2020-08-03 09:50:00,157.8,158.19,156.86,157.29,29246.0,152.7311,153.1085,151.8213,152.2375,29246.0
2020-08-03 10:00:00,157.0,159.25,156.71,156.81,40293.0,151.9568,154.1345,151.6761,151.7729,40293.0
2020-08-03 10:10:00,157.19,158.86,157.07,157.85,19395.0,152.1407,153.757,152.0245,152.7795,19395.0
2020-08-03 10:20:00,157.85,158.14,154.83,155.05,20625.0,152.7795,153.0601,149.8565,150.0694,20625.0
2020-08-03 10:30:00,155.24,155.96,154.88,155.0,40447.0,150.2533,150.9502,149.9049,150.021,40447.0
2020-08-03 10:40:00,155.03,156.18,154.92,156.18,14514.0,150.05,151.1631,149.9436,151.1631,14514.0
2020-08-03 10:50:00,156.19,157.24,156.04,156.98,26932.0,151.1728,152.1891,151.0276,151.9374,26932.0
2020-08-03 11:00:00,157.1,157.11,156.18,157.11,14087.0,152.0536,152.0632,151.1631,152.0632,14087.0
2020-08-03 11:10:00,156.97,158.01,156.84,157.16,17624.0,151.9277,152.9343,151.8019,152.1116,17624.0
2020-08-03 11:20:00,157.44,157.58,156.86,157.41,11478.0,152.3826,152.5181,151.8213,152.3536,11478.0
2020-08-03 11:30:00,157.48,158.1,157.32,158.08,12192.0,152.4213,153.0214,152.2665,153.0021,12192.0
2020-08-03 11:40:00,158.11,159.39,158.0,159.29,22676.0,153.0311,154.27,152.9246,154.1732,22676.0
2020-08-03 11:50:00,159.46,159.57,158.77,158.77,8827.0,154.3377,154.4442,153.6699,153.6699,8827.0
2020-08-03 12:00:00,158.79,158.85,158.44,158.62,9466.0,153.6893,153.7473,153.3505,153.5247,9466.0
2020-08-03 12:10:00,158.62,158.9,158.14,158.23,20835.0,153.5247,153.7957,153.0601,153.1473,20835.0
2020-08-03 12:20:00,158.22,158.38,157.95,158.22,10270.0,153.1376,153.2924,152.8762,153.1376,10270.0
2020-08-03 12:30:00,158.14,158.64,158.09,158.45,9035.0,153.0601,153.5441,153.0118,153.3602,9035.0
2020-08-03 12:40:00,158.62,158.64,157.87,158.54,7912.0,153.5247,153.5441,152.7988,153.4473,7912.0
2020-08-03 12:50:00,158.69,158.89,158.51,158.82,8551.0,153.5925,153.7861,153.4183,153.7183,8551.0
2020-08-03 13:00:00,158.9,158.92,158.77,158.9,6632.0,153.7957,153.8151,153.6699,153.7957,6632.0
2020-08-03 13:10:00,158.93,159.0,158.67,159.0,10604.0,153.8248,153.8925,153.5731,153.8925,10604.0
2020-08-03 13:20:00,158.99,159.06,158.65,159.01,16364.0,153.8828,153.9506,153.5538,153.9022,16364.0
2020-08-03 13:30:00,158.92,159.83,158.85,159.69,24155.0,153.8151,154.6959,153.7473,154.5604,24155.0
2020-08-03 13:40:00,159.7,160.21,159.66,160.19,24264.0,154.57,155.0637,154.5313,155.0443,24264.0
2020-08-03 13:50:00,160.18,160.18,159.62,159.71,9633.0,155.0346,155.0346,154.4926,154.5797,9633.0
2020-08-03 14:00:00,159.72,160.17,159.69,160.03,10438.0,154.5894,155.0249,154.5604,154.8894,10438.0
2020-08-03 14:10:00,160.08,160.09,159.11,159.31,24737.0,154.9378,154.9475,153.999,154.1926,24737.0
2020-08-03 14:20:00,159.25,159.67,158.99,159.53,12096.0,154.1345,154.541,153.8828,154.4055,12096.0
2020-08-03 14:30:00,159.53,159.96,159.37,159.86,44690.0,154.4055,154.8217,154.2506,154.7249,44690.0
2020-08-03 14:40:00,159.81,160.13,159.69,160.0,8015.0,154.6765,154.9862,154.5604,154.8604,8015.0
2020-08-03 14:50:00,160.0,160.06,159.73,159.94,11493.0,154.8604,154.9185,154.5991,154.8023,11493.0
2020-08-03 15:00:00,159.95,160.37,159.69,159.7,18126.0,154.812,155.2185,154.5604,154.57,18126.0
2020-08-03 15:10:00,159.79,159.99,159.69,159.92,16550.0,154.6571,154.8507,154.5604,154.783,16550.0
2020-08-03 15:20:00,159.92,160.14,159.26,159.59,20596.0,154.783,154.9959,154.1442,154.4636,20596.0
2020-08-03 15:30:00,159.61,159.86,159.43,159.79,16566.0,154.4829,154.7249,154.3087,154.6571,16566.0
2020-08-03 15:40:00,159.77,160.39,159.69,159.93,34708.0,154.6378,155.2379,154.5604,154.7926,34708.0
2020-08-03 15:50:00,159.85,160.22,159.36,159.9,90396.0,154.7152,155.0733,154.241,154.7636,90396.0
2020-08-04 09:30:00,159.0,159.31,157.21,157.37,63350.0,153.8925,154.1926,152.16,152.3149,63350.0
2020-08-04 09:40:00,157.38,158.12,156.78,156.83,17685.0,152.3246,153.0408,151.7438,151.7922,17685.0
2020-08-04 09:50:00,156.87,156.91,156.0,156.39,18514.0,151.8309,151.8697,150.9889,151.3664,18514.0
2020-08-04 10:00:00,156.55,157.36,156.54,157.36,17354.0,151.5212,152.3052,151.5115,152.3052,17354.0
2020-08-04 10:10:00,157.78,157.89,156.96,156.96,15497.0,152.7117,152.8182,151.9181,151.9181,15497.0
2020-08-04 10:20:00,156.88,157.18,156.48,156.92,39930.0,151.8406,152.131,151.4535,151.8793,39930.0
2020-08-04 10:30:00,156.92,157.88,156.83,157.5,18146.0,151.8793,152.8085,151.7922,152.4407,18146.0
2020-08-04 10:40:00,157.53,158.33,157.25,158.13,18492.0,152.4697,153.244,152.1987,153.0505,18492.0
2020-08-04 10:50:00,158.11,158.37,157.73,158.06,22433.0,153.0311,153.2828,152.6633,152.9827,22433.0
2020-08-04 11:00:00,158.21,158.21,157.93,158.08,9165.0,153.1279,153.1279,152.8569,153.0021,9165.0
2020-08-04 11:10:00,158.06,158.12,157.74,158.07,23451.0,152.9827,153.0408,152.673,152.9924,23451.0
2020-08-04 11:20:00,158.07,158.16,157.68,157.95,8925.0,152.9924,153.0795,152.6149,152.8762,8925.0
2020-08-04 11:30:00,157.97,158.02,157.26,157.77,12962.0,152.8956,152.944,152.2084,152.702,12962.0
2020-08-04 11:40:00,157.58,157.97,157.31,157.92,3806.0,152.5181,152.8956,152.2568,152.8472,3806.0
2020-08-04 11:50:00,158.0,158.01,157.53,157.84,7714.0,152.9246,152.9343,152.4697,152.7698,7714.0
2020-08-04 12:00:00,157.75,157.76,157.18,157.34,22877.0,152.6827,152.6924,152.131,152.2858,22877.0
2020-08-04 12:10:00,157.27,157.7,157.2,157.66,7705.0,152.2181,152.6343,152.1503,152.5956,7705.0
2020-08-04 12:20:00,157.7,157.96,157.66,157.86,5172.0,152.6343,152.8859,152.5956,152.7891,5172.0
2020-08-04 12:30:00,157.86,157.97,157.63,157.9,10041.0,152.7891,152.8956,152.5665,152.8279,10041.0
2020-08-04 12:40:00,157.83,158.07,157.68,158.0,11650.0,152.7601,152.9924,152.6149,152.9246,11650.0
2020-08-04 12:50:00,158.02,158.21,157.41,157.66,9743.0,152.944,153.1279,152.3536,152.5956,9743.0
2020-08-04 13:00:00,157.62,157.62,157.04,157.48,5345.0,152.5568,152.5568,151.9955,152.4213,5345.0
2020-08-04 13:10:00,157.51,157.74,157.51,157.69,3846.0,152.4504,152.673,152.4504,152.6246,3846.0
2020-08-04 13:20:00,157.67,157.81,157.35,157.37,5878.0,152.6052,152.7407,152.2955,152.3149,5878.0
2020-08-04 13:30:00,157.31,157.59,157.29,157.4,5651.0,152.2568,152.5278,152.2375,152.3439,5651.0
2020-08-04 13:40:00,157.37,157.47,157.24,157.34,5710.0,152.3149,152.4117,152.1891,152.2858,5710.0
2020-08-04 13:50:00,157.41,157.65,157.24,157.58,5802.0,152.3536,152.5859,152.1891,152.5181,5802.0
2020-08-04 14:00:00,157.57,157.6,157.45,157.56,11604.0,152.5085,152.5375,152.3923,152.4988,11604.0
2020-08-04 14:10:00,157.63,157.63,157.24,157.3,8295.0,152.5665,152.5665,152.1891,152.2471,8295.0
2020-08-04 14:20:00,157.31,157.32,157.02,157.2,9286.0,152.2568,152.2665,151.9761,152.1503,9286.0
2020-08-04 14:30:00,157.15,157.15,156.56,156.68,7610.0,152.1019,152.1019,151.5309,151.647,7610.0
2020-08-04 14:40:00,156.68,157.24,156.66,157.13,6463.0,151.647,152.1891,151.6277,152.0826,6463.0
2020-08-04 14:50:00,157.1,157.6,156.91,157.5,16050.0,152.0536,152.5375,151.8697,152.4407,16050.0
2020-08-04 15:00:00,157.42,157.58,157.2,157.58,7521.0,152.3633,152.5181,152.1503,152.5181,7521.0
2020-08-04 15:10:00,157.52,157.93,157.41,157.6,11893.0,152.4601,152.8569,152.3536,152.5375,11893.0
2020-08-04 15:20:00,157.62,157.64,157.22,157.23,11854.0,152.5568,152.5762,152.1697,152.1794,11854.0
2020-08-04 15:30:00,157.22,157.55,157.1,157.47,19762.0,152.1697,152.4891,152.0536,152.4117,19762.0
2020-08-04 15:40:00,157.44,157.44,156.82,157.24,25670.0,152.3826,152.3826,151.7825,152.1891,25670.0
2020-08-04 15:50:00,157.19,157.39,156.84,157.02,81422.0,152.1407,152.3342,151.8019,151.9761,81422.0
2020-08-05 09:30:00,158.03,158.25,156.18,156.79,15164.0,152.9537,153.1666,151.1631,151.7535,15164.0
2020-08-05 09:40:00,156.85,157.37,156.52,157.27,12689.0,151.8116,152.3149,151.4922,152.2181,12689.0
2020-08-05 09:50:00,157.36,157.44,156.5,156.67,8298.0,152.3052,152.3826,151.4728,151.6374,8298.0
2020-08-05 10:00:00,156.66,156.77,155.8,155.96,21033.0,151.6277,151.7342,150.7953,150.9502,21033.0
2020-08-05 10:10:00,155.99,155.99,155.17,155.38,21868.0,150.9792,150.9792,150.1855,150.3888,21868.0
2020-08-05 10:20:00,155.29,155.39,154.85,155.28,18409.0,150.3017,150.3985,149.8758,150.292,18409.0
2020-08-05 10:30:00,155.27,155.46,154.2,154.35,16672.0,150.2823,150.4662,149.2467,149.3919,16672.0
2020-08-05 10:40:00,154.29,154.88,154.29,154.49,11756.0,149.3338,149.9049,149.3338,149.5274,11756.0
2020-08-05 10:50:00,154.45,154.6,154.1,154.5,27149.0,149.4887,149.6339,149.1499,149.5371,27149.0
2020-08-05 11:00:00,154.53,154.6,153.54,153.94,32735.0,149.5661,149.6339,148.6079,148.9951,32735.0
2020-08-05 11:10:00,153.93,154.15,153.71,153.77,20136.0,148.9854,149.1983,148.7724,148.8305,20136.0
2020-08-05 11:20:00,153.74,153.83,153.14,153.5,23611.0,148.8015,148.8886,148.2208,148.5692,23611.0
2020-08-05 11:30:00,153.5,153.96,153.43,153.79,11779.0,148.5692,149.0144,148.5014,148.8499,11779.0
2020-08-05 11:40:00,153.83,153.91,153.43,153.71,11454.0,148.8886,148.966,148.5014,148.7724,11454.0
2020-08-05 11:50:00,153.72,153.93,153.52,153.73,9865.0,148.7821,148.9854,148.5886,148.7918,9865.0
2020-08-05 12:00:00,153.69,153.75,153.51,153.52,7551.0,148.7531,148.8112,148.5789,148.5886,7551.0
2020-08-05 12:10:00,153.49,153.59,153.32,153.33,12961.0,148.5595,148.6563,148.395,148.4047,12961.0
2020-08-05 12:20:00,153.35,153.64,153.14,153.35,11183.0,148.424,148.7047,148.2208,148.424,11183.0
2020-08-05 12:30:00,153.25,153.53,153.16,153.53,7441.0,148.3272,148.5982,148.2401,148.5982,7441.0
2020-08-05 12:40:00,153.53,153.9,153.42,153.68,14347.0,148.5982,148.9563,148.4918,148.7434,14347.0
2020-08-05 12:50:00,153.74,154.01,153.66,153.84,13352.0,148.8015,149.0628,148.7241,148.8983,13352.0
2020-08-05 13:00:00,153.89,153.91,153.53,153.66,12317.0,148.9467,148.966,148.5982,148.7241,12317.0
2020-08-05 13:10:00,153.66,153.66,153.3,153.56,8125.0,148.7241,148.7241,148.3756,148.6273,8125.0
2020-08-05 13:20:00,153.48,153.6,153.29,153.42,8436.0,148.5498,148.666,148.3659,148.4918,8436.0
2020-08-05 13:30:00,153.46,153.47,153.14,153.15,10466.0,148.5305,148.5402,148.2208,148.2304,10466.0
2020-08-05 13:40:00,153.12,153.48,153.0,153.48,11027.0,148.2014,148.5498,148.0853,148.5498,11027.0
2020-08-05 13:50:00,153.5,153.52,152.99,153.35,18059.0,148.5692,148.5886,148.0756,148.424,18059.0
2020-08-05 14:00:00,153.3,153.6,153.26,153.47,10782.0,148.3756,148.666,148.3369,148.5402,10782.0
2020-08-05 14:10:00,153.47,153.65,153.2,153.5,11244.0,148.5402,148.7144,148.2788,148.5692,11244.0
2020-08-05 14:20:00,153.41,153.48,153.09,153.23,14343.0,148.4821,148.5498,148.1724,148.3079,14343.0
2020-08-05 14:30:00,153.18,153.22,152.83,153.12,12226.0,148.2595,148.2982,147.9207,148.2014,12226.0
2020-08-05 14:40:00,153.14,153.46,153.09,153.46,16152.0,148.2208,148.5305,148.1724,148.5305,16152.0
2020-08-05 14:50:00,153.47,153.74,153.42,153.71,13826.0,148.5402,148.8015,148.4918,148.7724,13826.0
2020-08-05 15:00:00,153.65,153.8,153.38,153.42,12236.0,148.7144,148.8596,148.453,148.4918,12236.0
2020-08-05 15:10:00,153.32,153.49,153.0,153.42,26581.0,148.395,148.5595,148.0853,148.4918,26581.0
2020-08-05 15:20:00,153.38,153.62,153.06,153.16,16696.0,148.453,148.6853,148.1433,148.2401,16696.0
2020-08-05 15:30:00,153.19,153.48,152.98,153.33,29123.0,148.2692,148.5498,148.0659,148.4047,29123.0
2020-08-05 15:40:00,153.32,153.55,153.02,153.02,37767.0,148.395,148.6176,148.1046,148.1046,37767.0
2020-08-05 15:50:00,153.0,153.8,152.75,153.62,99061.0,148.0853,148.8596,147.8433,148.6853,99061.0
2020-08-06 09:30:00,152.64,153.52,151.02,151.55,34653.0,147.7368,148.5886,146.1689,146.6818,34653.0
2020-08-06 09:40:00,151.49,152.46,151.26,152.16,23791.0,146.6238,147.5626,146.4011,147.2722,23791.0
2020-08-06 09:50:00,152.23,153.1,152.07,152.88,26434.0,147.34,148.182,147.1851,147.9691,26434.0
2020-08-06 10:00:00,152.68,153.11,151.38,151.64,49507.0,147.7755,148.1917,146.5173,146.7689,49507.0
2020-08-06 10:10:00,151.58,152.18,151.44,152.07,11857.0,146.7109,147.2916,146.5754,147.1851,11857.0
2020-08-06 10:20:00,152.13,152.37,151.98,152.17,10270.0,147.2432,147.4755,147.098,147.2819,10270.0
2020-08-06 10:30:00,152.22,152.68,152.09,152.24,10601.0,147.3303,147.7755,147.2045,147.3497,10601.0
2020-08-06 10:40:00,152.32,152.58,152.17,152.55,16770.0,147.4271,147.6787,147.2819,147.6497,16770.0
2020-08-06 10:50:00,152.46,153.29,152.46,153.09,36575.0,147.5626,148.3659,147.5626,148.1724,36575.0
2020-08-06 11:00:00,153.17,153.35,152.91,153.12,16828.0,148.2498,148.424,147.9981,148.2014,16828.0
2020-08-06 11:10:00,153.05,153.18,152.92,153.08,13346.0,148.1336,148.2595,148.0078,148.1627,13346.0
2020-08-06 11:20:00,153.11,153.43,153.11,153.29,25576.0,148.1917,148.5014,148.1917,148.3659,25576.0
2020-08-06 11:30:00,153.3,153.45,153.06,153.45,37362.0,148.3756,148.5208,148.1433,148.5208,37362.0
2020-08-06 11:40:00,153.48,153.49,152.81,152.81,8933.0,148.5498,148.5595,147.9014,147.9014,8933.0
2020-08-06 11:50:00,152.81,152.81,152.26,152.44,13853.0,147.9014,147.9014,147.369,147.5432,13853.0
2020-08-06 12:00:00,152.43,152.54,152.27,152.37,10302.0,147.5336,147.64,147.3787,147.4755,10302.0
2020-08-06 12:10:00,152.33,152.72,152.33,152.72,12814.0,147.4368,147.8143,147.4368,147.8143,12814.0
2020-08-06 12:20:00,152.68,152.71,152.37,152.42,26260.0,147.7755,147.8046,147.4755,147.5239,26260.0
2020-08-06 12:30:00,152.43,152.65,152.3,152.3,19565.0,147.5336,147.7465,147.4077,147.4077,19565.0
2020-08-06 12:40:00,152.28,152.49,151.9,152.49,82606.0,147.3884,147.5916,147.0206,147.5916,82606.0
2020-08-06 12:50:00,152.34,152.34,151.93,151.94,15784.0,147.4465,147.4465,147.0496,147.0593,15784.0
2020-08-06 13:00:00,151.92,151.92,151.61,151.73,12330.0,147.0399,147.0399,146.7399,146.8561,12330.0
2020-08-06 13:10:00,151.71,151.76,151.42,151.46,15462.0,146.8367,146.8851,146.556,146.5947,15462.0
2020-08-06 13:20:00,151.41,151.51,151.26,151.35,8538.0,146.5463,146.6431,146.4011,146.4883,8538.0
2020-08-06 13:30:00,151.29,151.67,151.18,151.48,16268.0,146.4302,146.798,146.3237,146.6141,16268.0
2020-08-06 13:40:00,151.51,151.54,151.17,151.5,11179.0,146.6431,146.6722,146.314,146.6334,11179.0
2020-08-06 13:50:00,151.54,151.55,151.37,151.52,12523.0,146.6722,146.6818,146.5076,146.6528,12523.0
2020-08-06 14:00:00,151.54,152.19,151.49,152.09,16003.0,146.6722,147.3013,146.6238,147.2045,16003.0
2020-08-06 14:10:00,152.05,152.31,151.31,151.33,24382.0,147.1658,147.4174,146.4495,146.4689,24382.0
2020-08-06 14:20:00,151.37,151.48,151.24,151.41,11391.0,146.5076,146.6141,146.3818,146.5463,11391.0
2020-08-06 14:30:00,151.45,151.68,151.4,151.66,18898.0,146.585,146.8077,146.5367,146.7883,18898.0
2020-08-06 14:40:00,151.64,151.99,151.62,151.75,12927.0,146.7689,147.1077,146.7496,146.8754,12927.0
2020-08-06 14:50:00,151.75,151.84,151.4,151.46,13897.0,146.8754,146.9625,146.5367,146.5947,13897.0
2020-08-06 15:00:00,151.51,151.69,151.47,151.5,15690.0,146.6431,146.8173,146.6044,146.6334,15690.0
2020-08-06 15:10:00,151.48,151.48,151.16,151.42,21840.0,146.6141,146.6141,146.3044,146.556,21840.0
2020-08-06 15:20:00,151.39,151.47,151.03,151.21,19515.0,146.527,146.6044,146.1785,146.3528,19515.0
2020-08-06 15:30:00,151.2,152.22,151.2,151.87,35778.0,146.3431,147.3303,146.3431,146.9916,35778.0
2020-08-06 15:40:00,151.81,152.04,151.5,151.5,24638.0,146.9335,147.1561,146.6334,146.6334,24638.0
2020-08-06 15:50:00,151.55,151.95,151.44,151.72,67489.0,146.6818,147.069,146.5754,146.8464,67489.0
2020-08-07 09:30:00,150.83,152.01,150.72,151.44,14622.0,145.985,147.1271,145.8785,146.5754,14622.0
2020-08-07 09:40:00,151.44,151.68,151.25,151.68,10718.0,146.5754,146.8077,146.3915,146.8077,10718.0
2020-08-07 09:50:00,151.69,151.9,151.56,151.77,4675.0,146.8173,147.0206,146.6915,146.8948,4675.0
2020-08-07 10:00:00,152.03,152.03,151.57,151.81,8395.0,147.1464,147.1464,146.7012,146.9335,8395.0
2020-08-07 10:10:00,151.8,151.93,151.52,151.58,6404.0,146.9238,147.0496,146.6528,146.7109,6404.0
2020-08-07 10:20:00,151.39,151.45,151.27,151.41,2817.0,146.527,146.585,146.4108,146.5463,2817.0
2020-08-07 10:30:00,151.5,151.72,151.45,151.55,3352.0,146.6334,146.8464,146.585,146.6818,3352.0
2020-08-07 10:40:00,151.56,151.68,151.42,151.68,2542.0,146.6915,146.8077,146.556,146.8077,2542.0
2020-08-07 10:50:00,151.72,152.09,151.72,152.01,8990.0,146.8464,147.2045,146.8464,147.1271,8990.0
2020-08-07 11:00:00,151.99,152.08,151.66,151.81,7156.0,147.1077,147.1948,146.7883,146.9335,7156.0
2020-08-07 11:10:00,151.82,151.82,151.22,151.26,5017.0,146.9432,146.9432,146.3624,146.4011,5017.0
2020-08-07 11:20:00,151.27,151.65,151.25,151.49,5085.0,146.4108,146.7786,146.3915,146.6238,5085.0
2020-08-07 11:30:00,151.39,151.66,151.32,151.62,8952.0,146.527,146.7883,146.4592,146.7496,8952.0
2020-08-07 11:40:00,151.64,151.66,151.38,151.38,3824.0,146.7689,146.7883,146.5173,146.5173,3824.0
2020-08-07 11:50:00,151.36,151.46,151.16,151.3,3001.0,146.4979,146.5947,146.3044,146.4399,3001.0
2020-08-07 12:00:00,151.18,151.32,151.13,151.31,5984.0,146.3237,146.4592,146.2753,146.4495,5984.0
2020-08-07 12:10:00,151.41,151.43,151.1,151.11,4124.0,146.5463,146.5657,146.2463,146.256,4124.0
2020-08-07 12:20:00,151.07,151.75,151.07,151.62,8360.0,146.2173,146.8754,146.2173,146.7496,8360.0
2020-08-07 12:30:00,151.6,151.66,151.43,151.55,2910.0,146.7302,146.7883,146.5657,146.6818,2910.0
2020-08-07 12:40:00,151.47,151.71,151.32,151.59,5906.0,146.6044,146.8367,146.4592,146.7205,5906.0
2020-08-07 12:50:00,151.64,151.84,151.55,151.73,6480.0,146.7689,146.9625,146.6818,146.8561,6480.0
2020-08-07 13:00:00,151.76,151.83,151.56,151.68,6721.0,146.8851,146.9528,146.6915,146.8077,6721.0
2020-08-07 13:10:00,151.64,151.75,151.56,151.61,6371.0,146.7689,146.8754,146.6915,146.7399,6371.0
2020-08-07 13:20:00,151.6,151.69,151.57,151.63,2985.0,146.7302,146.8173,146.7012,146.7593,2985.0
2020-08-07 13:30:00,151.65,151.75,151.53,151.65,8796.0,146.7786,146.8754,146.6625,146.7786,8796.0
2020-08-07 13:40:00,151.63,151.95,151.62,151.69,6353.0,146.7593,147.069,146.7496,146.8173,6353.0
2020-08-07 13:50:00,151.5,151.59,151.41,151.48,3100.0,146.6334,146.7205,146.5463,146.6141,3100.0
2020-08-07 14:00:00,151.49,151.57,151.2,151.28,5849.0,146.6238,146.7012,146.3431,146.4205,5849.0
2020-08-07 14:10:00,151.3,151.45,151.26,151.31,5873.0,146.4399,146.585,146.4011,146.4495,5873.0
2020-08-07 14:20:00,151.39,151.47,151.24,151.45,4647.0,146.527,146.6044,146.3818,146.585,4647.0
2020-08-07 14:30:00,151.38,151.89,151.36,151.84,8108.0,146.5173,147.0109,146.4979,146.9625,8108.0
2020-08-07 14:40:00,151.85,151.9,151.68,151.8,4351.0,146.9722,147.0206,146.8077,146.9238,4351.0
2020-08-07 14:50:00,151.77,151.88,151.63,151.85,8458.0,146.8948,147.0012,146.7593,146.9722,8458.0
2020-08-07 15:00:00,151.83,151.88,151.19,151.26,24830.0,146.9528,147.0012,146.3334,146.4011,24830.0
2020-08-07 15:10:00,151.27,151.43,150.91,151.07,10070.0,146.4108,146.5657,146.0624,146.2173,10070.0
2020-08-07 15:20:00,151.08,151.19,150.84,150.85,7904.0,146.2269,146.3334,145.9946,146.0043,7904.0
2020-08-07 15:30:00,150.94,151.53,150.84,151.32,10709.0,146.0914,146.6625,145.9946,146.4592,10709.0
2020-08-07 15:40:00,151.32,151.69,151.19,151.69,31278.0,146.4592,146.8173,146.3334,146.8173,31278.0
2020-08-07 15:50:00,151.87,152.11,151.61,152.05,58044.0,146.9916,147.2238,146.7399,147.1658,58044.0
2020-08-10 09:30:00,151.94,152.1,151.31,151.33,13731.0,147.0593,147.2142,146.4495,146.4689,13731.0
2020-08-10 09:40:00,151.34,151.46,150.77,151.34,8320.0,146.4786,146.5947,145.9269,146.4786,8320.0
2020-08-10 09:50:00,151.28,152.26,151.28,152.2,9353.0,146.4205,147.369,146.4205,147.311,9353.0
2020-08-10 10:00:00,152.22,152.54,151.98,152.42,8772.0,147.3303,147.64,147.098,147.5239,8772.0
2020-08-10 10:10:00,152.43,153.78,152.42,153.6,10694.0,147.5336,148.8402,147.5239,148.666,10694.0
2020-08-10 10:20:00,153.74,153.74,152.54,152.84,8298.0,148.8015,148.8015,147.64,147.9304,8298.0
2020-08-10 10:30:00,152.78,152.83,152.24,152.25,4704.0,147.8723,147.9207,147.3497,147.3593,4704.0
2020-08-10 10:40:00,152.15,152.87,152.08,152.81,6838.0,147.2626,147.9594,147.1948,147.9014,6838.0
2020-08-10 10:50:00,152.78,153.12,152.6,152.71,4353.0,147.8723,148.2014,147.6981,147.8046,4353.0
2020-08-10 11:00:00,152.69,152.83,152.57,152.71,3747.0,147.7852,147.9207,147.6691,147.8046,3747.0
2020-08-10 11:10:00,152.7,152.92,152.51,152.75,3955.0,147.7949,148.0078,147.611,147.8433,3955.0
2020-08-10 11:20:00,152.87,152.87,152.54,152.72,5234.0,147.9594,147.9594,147.64,147.8143,5234.0
2020-08-10 11:30:00,152.77,152.95,152.74,152.77,3450.0,147.8626,148.0369,147.8336,147.8626,3450.0
2020-08-10 11:40:00,152.71,152.87,152.68,152.83,4116.0,147.8046,147.9594,147.7755,147.9207,4116.0
2020-08-10 11:50:00,152.81,152.84,152.74,152.84,1908.0,147.9014,147.9304,147.8336,147.9304,1908.0
2020-08-10 12:00:00,152.79,152.79,152.33,152.33,3073.0,147.882,147.882,147.4368,147.4368,3073.0
2020-08-10 12:10:00,152.33,152.44,152.22,152.44,2360.0,147.4368,147.5432,147.3303,147.5432,2360.0
2020-08-10 12:20:00,152.45,152.76,152.21,152.25,5258.0,147.5529,147.853,147.3206,147.3593,5258.0
2020-08-10 12:30:00,152.12,152.45,152.12,152.42,2881.0,147.2335,147.5529,147.2335,147.5239,2881.0
2020-08-10 12:40:00,152.46,152.91,152.32,152.35,3791.0,147.5626,147.9981,147.4271,147.4561,3791.0
2020-08-10 12:50:00,152.33,152.33,152.03,152.14,4151.0,147.4368,147.4368,147.1464,147.2529,4151.0
2020-08-10 13:00:00,152.17,152.17,151.99,152.03,3234.0,147.2819,147.2819,147.1077,147.1464,3234.0
2020-08-10 13:10:00,151.97,152.23,151.94,152.23,3527.0,147.0883,147.34,147.0593,147.34,3527.0
2020-08-10 13:20:00,152.22,152.36,152.15,152.15,5694.0,147.3303,147.4658,147.2626,147.2626,5694.0
2020-08-10 13:30:00,152.22,152.34,152.15,152.27,2961.0,147.3303,147.4465,147.2626,147.3787,2961.0
2020-08-10 13:40:00,152.27,152.38,152.22,152.38,3230.0,147.3787,147.4852,147.3303,147.4852,3230.0
2020-08-10 13:50:00,152.48,152.48,152.31,152.31,2826.0,147.582,147.582,147.4174,147.4174,2826.0
2020-08-10 14:00:00,152.34,152.5,152.11,152.11,3110.0,147.4465,147.6013,147.2238,147.2238,3110.0
2020-08-10 14:10:00,152.06,152.45,152.06,152.4,3770.0,147.1755,147.5529,147.1755,147.5045,3770.0
2020-08-10 14:20:00,152.4,152.4,152.04,152.28,6404.0,147.5045,147.5045,147.1561,147.3884,6404.0
2020-08-10 14:30:00,152.23,152.29,151.94,151.98,8019.0,147.34,147.3981,147.0593,147.098,8019.0
2020-08-10 14:40:00,152.01,152.28,151.99,152.26,8012.0,147.1271,147.3884,147.1077,147.369,8012.0
2020-08-10 14:50:00,152.25,152.56,152.24,152.47,4584.0,147.3593,147.6594,147.3497,147.5723,4584.0
2020-08-10 15:00:00,152.5,152.7,152.4,152.62,4852.0,147.6013,147.7949,147.5045,147.7175,4852.0
2020-08-10 15:10:00,152.63,152.63,152.3,152.38,7257.0,147.7271,147.7271,147.4077,147.4852,7257.0
2020-08-10 15:20:00,152.46,152.52,152.36,152.45,8097.0,147.5626,147.6207,147.4658,147.5529,8097.0
2020-08-10 15:30:00,152.44,152.46,152.15,152.15,11631.0,147.5432,147.5626,147.2626,147.2626,11631.0
2020-08-10 15:40:00,152.17,152.54,152.13,152.26,29301.0,147.2819,147.64,147.2432,147.369,29301.0
2020-08-10 15:50:00,152.22,152.84,152.12,152.4,109532.0,147.3303,147.9304,147.2335,147.5045,109532.0
2020-08-11 09:30:00,153.27,154.13,152.91,152.92,13490.0,148.3466,149.179,147.9981,148.0078,13490.0
2020-08-11 09:40:00,153.13,153.3,152.65,152.94,3405.0,148.2111,148.3756,147.7465,148.0272,3405.0
2020-08-11 09:50:00,153.1,153.12,152.16,152.17,5469.0,148.182,148.2014,147.2722,147.2819,5469.0
2020-08-11 10:00:00,152.17,152.87,152.16,152.64,5384.0,147.2819,147.9594,147.2722,147.7368,5384.0
2020-08-11 10:10:00,152.63,152.65,152.12,152.5,5466.0,147.7271,147.7465,147.2335,147.6013,5466.0
2020-08-11 10:20:00,152.64,152.71,151.67,151.8,8125.0,147.7368,147.8046,146.798,146.9238,8125.0
2020-08-11 10:30:00,151.73,151.89,151.08,151.28,3108.0,146.8561,147.0109,146.2269,146.4205,3108.0
2020-08-11 10:40:00,151.36,151.37,151.03,151.03,3097.0,146.4979,146.5076,146.1785,146.1785,3097.0
2020-08-11 10:50:00,151.25,151.29,150.94,151.23,5977.0,146.3915,146.4302,146.0914,146.3721,5977.0
2020-08-11 11:00:00,151.29,151.38,150.75,150.81,8602.0,146.4302,146.5173,145.9075,145.9656,8602.0
2020-08-11 11:10:00,150.81,151.0,150.67,150.93,6329.0,145.9656,146.1495,145.8301,146.0817,6329.0
2020-08-11 11:20:00,151.13,151.71,151.08,151.62,7174.0,146.2753,146.8367,146.2269,146.7496,7174.0
2020-08-11 11:30:00,151.77,151.79,150.95,151.14,7984.0,146.8948,146.9141,146.1011,146.285,7984.0
2020-08-11 11:40:00,151.12,151.26,150.99,151.12,3889.0,146.2656,146.4011,146.1398,146.2656,3889.0
2020-08-11 11:50:00,151.1,151.12,150.98,151.09,4532.0,146.2463,146.2656,146.1301,146.2366,4532.0
2020-08-11 12:00:00,151.09,151.28,150.95,151.13,5293.0,146.2366,146.4205,146.1011,146.2753,5293.0
2020-08-11 12:10:00,151.08,151.43,151.08,151.21,5038.0,146.2269,146.5657,146.2269,146.3528,5038.0
2020-08-11 12:20:00,151.16,151.23,150.95,151.09,5387.0,146.3044,146.3721,146.1011,146.2366,5387.0
2020-08-11 12:30:00,151.09,151.28,151.09,151.23,4252.0,146.2366,146.4205,146.2366,146.3721,4252.0
2020-08-11 12:40:00,151.2,151.47,151.17,151.35,13515.0,146.3431,146.6044,146.314,146.4883,13515.0
2020-08-11 12:50:00,151.45,151.72,151.41,151.68,5078.0,146.585,146.8464,146.5463,146.8077,5078.0
2020-08-11 13:00:00,151.69,152.01,151.69,151.91,3253.0,146.8173,147.1271,146.8173,147.0303,3253.0
2020-08-11 13:10:00,151.91,152.13,151.86,152.08,2381.0,147.0303,147.2432,146.9819,147.1948,2381.0
2020-08-11 13:20:00,152.07,152.33,152.03,152.33,6057.0,147.1851,147.4368,147.1464,147.4368,6057.0
2020-08-11 13:30:00,152.35,152.51,152.29,152.29,2160.0,147.4561,147.611,147.3981,147.3981,2160.0
2020-08-11 13:40:00,152.3,152.41,152.02,152.06,4467.0,147.4077,147.5142,147.1367,147.1755,4467.0
2020-08-11 13:50:00,152.13,152.13,151.82,151.97,2651.0,147.2432,147.2432,146.9432,147.0883,2651.0
2020-08-11 14:00:00,152.0,152.7,151.98,152.25,10097.0,147.1174,147.7949,147.098,147.3593,10097.0
2020-08-11 14:10:00,152.3,152.47,152.11,152.18,6868.0,147.4077,147.5723,147.2238,147.2916,6868.0
2020-08-11 14:20:00,152.16,152.24,151.8,151.84,5098.0,147.2722,147.3497,146.9238,146.9625,5098.0
2020-08-11 14:30:00,151.92,151.99,151.75,151.76,6001.0,147.0399,147.1077,146.8754,146.8851,6001.0
2020-08-11 14:40:00,151.93,152.12,151.75,151.8,4601.0,147.0496,147.2335,146.8754,146.9238,4601.0
2020-08-11 14:50:00,151.8,152.35,151.79,152.24,7531.0,146.9238,147.4561,146.9141,147.3497,7531.0
2020-08-11 15:00:00,152.27,152.27,152.01,152.11,9491.0,147.3787,147.3787,147.1271,147.2238,9491.0
2020-08-11 15:10:00,152.15,152.62,151.25,151.38,27177.0,147.2626,147.7175,146.3915,146.5173,27177.0
2020-08-11 15:20:00,151.34,151.94,151.27,151.8,15837.0,146.4786,147.0593,146.4108,146.9238,15837.0
2020-08-11 15:30:00,151.86,151.93,151.34,151.6,24460.0,146.9819,147.0496,146.4786,146.7302,24460.0
2020-08-11 15:40:00,151.64,151.76,151.1,151.48,34245.0,146.7689,146.8851,146.2463,146.6141,34245.0
2020-08-11 15:50:00,151.2,151.41,150.95,151.33,104202.0,146.3431,146.5463,146.1011,146.4689,104202.0
2020-08-12 09:30:00,152.0,152.78,151.71,152.17,24590.0,147.1174,147.8723,146.8367,147.2819,24590.0
2020-08-12 09:40:00,152.21,152.37,151.59,151.59,10249.0,147.3206,147.4755,146.7205,146.7205,10249.0
2020-08-12 09:50:00,151.5,152.24,150.95,152.21,30166.0,146.6334,147.3497,146.1011,147.3206,30166.0
2020-08-12 10:00:00,152.3,152.96,152.12,152.96,10193.0,147.4077,148.0465,147.2335,148.0465,10193.0
2020-08-12 10:10:00,152.86,153.13,152.38,152.97,35172.0,147.9498,148.2111,147.4852,148.0562,35172.0
2020-08-12 10:20:00,153.02,154.0,152.94,154.0,20975.0,148.1046,149.0531,148.0272,149.0531,20975.0
2020-08-12 10:30:00,153.77,154.0,153.58,153.58,8940.0,148.8305,149.0531,148.6466,148.6466,8940.0
2020-08-12 10:40:00,153.57,154.55,153.57,154.34,20310.0,148.6369,149.5855,148.6369,149.3822,20310.0
2020-08-12 10:50:00,154.34,154.43,154.07,154.07,12512.0,149.3822,149.4693,149.1209,149.1209,12512.0
2020-08-12 11:00:00,154.01,154.29,153.93,154.09,8177.0,149.0628,149.3338,148.9854,149.1402,8177.0
2020-08-12 11:10:00,154.09,154.18,153.63,153.72,12104.0,149.1402,149.2274,148.695,148.7821,12104.0
2020-08-12 11:20:00,153.81,153.92,153.42,153.43,9784.0,148.8692,148.9757,148.4918,148.5014,9784.0
2020-08-12 11:30:00,153.42,153.67,153.42,153.53,15690.0,148.4918,148.7337,148.4918,148.5982,15690.0
2020-08-12 11:40:00,153.47,154.13,153.47,153.75,8312.0,148.5402,149.179,148.5402,148.8112,8312.0
2020-08-12 11:50:00,153.74,153.94,153.69,153.78,14892.0,148.8015,148.9951,148.7531,148.8402,14892.0
2020-08-12 12:00:00,153.77,153.87,153.4,153.86,23932.0,148.8305,148.9273,148.4724,148.9176,23932.0
2020-08-12 12:10:00,153.91,153.98,153.67,153.69,6193.0,148.966,149.0338,148.7337,148.7531,6193.0
2020-08-12 12:20:00,153.69,153.83,153.51,153.57,7460.0,148.7531,148.8886,148.5789,148.6369,7460.0
2020-08-12 12:30:00,153.64,153.86,153.63,153.8,4387.0,148.7047,148.9176,148.695,148.8596,4387.0
2020-08-12 12:40:00,153.8,154.21,153.7,154.17,7895.0,148.8596,149.2564,148.7628,149.2177,7895.0
2020-08-12 12:50:00,154.17,154.39,154.11,154.27,6610.0,149.2177,149.4306,149.1596,149.3145,6610.0
2020-08-12 13:00:00,154.27,154.57,154.22,154.57,6344.0,149.3145,149.6048,149.2661,149.6048,6344.0
2020-08-12 13:10:00,154.57,154.61,154.08,154.11,8957.0,149.6048,149.6435,149.1306,149.1596,8957.0
2020-08-12 13:20:00,154.12,154.18,153.37,153.57,10414.0,149.1693,149.2274,148.4434,148.6369,10414.0
2020-08-12 13:30:00,153.69,153.75,153.43,153.59,10629.0,148.7531,148.8112,148.5014,148.6563,10629.0
2020-08-12 13:40:00,153.6,153.8,153.49,153.76,6925.0,148.666,148.8596,148.5595,148.8208,6925.0
2020-08-12 13:50:00,153.81,153.89,153.57,153.57,10898.0,148.8692,148.9467,148.6369,148.6369,10898.0
2020-08-12 14:00:00,153.64,153.66,153.23,153.28,9345.0,148.7047,148.7241,148.3079,148.3563,9345.0
2020-08-12 14:10:00,153.34,153.92,153.26,153.47,62138.0,148.4143,148.9757,148.3369,148.5402,62138.0
2020-08-12 14:20:00,153.47,153.56,153.36,153.4,7012.0,148.5402,148.6273,148.4337,148.4724,7012.0
2020-08-12 14:30:00,153.44,153.62,153.26,153.27,7344.0,148.5111,148.6853,148.3369,148.3466,7344.0
2020-08-12 14:40:00,153.36,153.56,153.34,153.56,6769.0,148.4337,148.6273,148.4143,148.6273,6769.0
2020-08-12 14:50:00,153.6,153.63,153.43,153.43,6598.0,148.666,148.695,148.5014,148.5014,6598.0
2020-08-12 15:00:00,153.4,153.66,153.4,153.42,4804.0,148.4724,148.7241,148.4724,148.4918,4804.0
2020-08-12 15:10:00,153.36,153.54,153.28,153.53,9534.0,148.4337,148.6079,148.3563,148.5982,9534.0
2020-08-12 15:20:00,153.5,153.8,153.5,153.56,13522.0,148.5692,148.8596,148.5692,148.6273,13522.0
2020-08-12 15:30:00,153.6,153.66,153.34,153.52,10048.0,148.666,148.7241,148.4143,148.5886,10048.0
2020-08-12 15:40:00,153.48,153.61,153.35,153.44,26368.0,148.5498,148.6757,148.424,148.5111,26368.0
2020-08-12 15:50:00,153.3,153.54,152.97,152.97,51210.0,148.3756,148.6079,148.0562,148.0562,51210.0
2020-08-13 09:30:00,152.1,152.1,150.78,150.78,10317.0,147.2142,147.2142,145.9366,145.9366,10317.0
2020-08-13 09:40:00,150.71,151.34,149.82,149.92,13918.0,145.8688,146.4786,145.0074,145.1042,13918.0
2020-08-13 09:50:00,150.04,150.18,149.58,149.67,9980.0,145.2203,145.3558,144.7751,144.8622,9980.0
2020-08-13 10:00:00,149.65,150.01,149.54,149.55,28349.0,144.8429,145.1913,144.7364,144.7461,28349.0
2020-08-13 10:10:00,149.46,149.89,149.18,149.51,27550.0,144.659,145.0752,144.388,144.7074,27550.0
2020-08-13 10:20:00,149.56,149.92,149.18,149.52,13870.0,144.7558,145.1042,144.388,144.717,13870.0
2020-08-13 10:30:00,149.65,149.65,149.07,149.23,8126.0,144.8429,144.8429,144.2815,144.4364,8126.0
2020-08-13 10:40:00,149.27,149.37,149.03,149.14,10445.0,144.4751,144.5719,144.2428,144.3492,10445.0
2020-08-13 10:50:00,149.12,149.83,149.03,149.81,20623.0,144.3299,145.0171,144.2428,144.9977,20623.0
2020-08-13 11:00:00,149.74,150.4,149.7,150.27,10330.0,144.93,145.5688,144.8913,145.443,10330.0
2020-08-13 11:10:00,150.27,150.3,150.03,150.14,4915.0,145.443,145.472,145.2107,145.3171,4915.0
2020-08-13 11:20:00,150.07,150.24,149.84,149.97,9683.0,145.2494,145.4139,145.0268,145.1526,9683.0
2020-08-13 11:30:00,149.97,150.35,149.72,150.35,7666.0,145.1526,145.5204,144.9106,145.5204,7666.0
2020-08-13 11:40:00,150.28,150.37,150.07,150.3,6471.0,145.4526,145.5397,145.2494,145.472,6471.0
2020-08-13 11:50:00,150.34,150.5,150.18,150.42,6275.0,145.5107,145.6656,145.3558,145.5881,6275.0
2020-08-13 12:00:00,150.46,150.5,150.33,150.47,5160.0,145.6268,145.6656,145.501,145.6365,5160.0
2020-08-13 12:10:00,150.42,150.57,150.34,150.52,4301.0,145.5881,145.7333,145.5107,145.6849,4301.0
2020-08-13 12:20:00,150.49,150.59,150.34,150.52,5226.0,145.6559,145.7527,145.5107,145.6849,5226.0
2020-08-13 12:30:00,150.52,150.61,150.36,150.55,4873.0,145.6849,145.772,145.5301,145.714,4873.0
2020-08-13 12:40:00,150.54,150.55,150.31,150.44,6712.0,145.7043,145.714,145.4817,145.6075,6712.0
2020-08-13 12:50:00,150.5,150.7,150.41,150.7,4504.0,145.6656,145.8591,145.5785,145.8591,4504.0
2020-08-13 13:00:00,150.73,151.15,150.73,151.08,7673.0,145.8882,146.2947,145.8882,146.2269,7673.0
2020-08-13 13:10:00,151.08,151.13,150.9,151.04,3333.0,146.2269,146.2753,146.0527,146.1882,3333.0
2020-08-13 13:20:00,151.09,151.29,151.07,151.16,3576.0,146.2366,146.4302,146.2173,146.3044,3576.0
2020-08-13 13:30:00,151.18,151.18,150.75,150.89,7363.0,146.3237,146.3237,145.9075,146.043,7363.0
2020-08-13 13:40:00,150.94,151.34,150.9,151.34,3800.0,146.0914,146.4786,146.0527,146.4786,3800.0
2020-08-13 13:50:00,151.29,151.4,151.22,151.24,3813.0,146.4302,146.5367,146.3624,146.3818,3813.0
2020-08-13 14:00:00,151.29,151.56,151.18,151.56,6159.0,146.4302,146.6915,146.3237,146.6915,6159.0
2020-08-13 14:10:00,151.56,151.59,151.26,151.32,5754.0,146.6915,146.7205,146.4011,146.4592,5754.0
2020-08-13 14:20:00,151.33,151.79,151.16,151.7,9189.0,146.4689,146.9141,146.3044,146.827,9189.0
2020-08-13 14:30:00,151.78,151.81,151.48,151.57,9346.0,146.9044,146.9335,146.6141,146.7012,9346.0
2020-08-13 14:40:00,151.59,151.9,151.57,151.77,5585.0,146.7205,147.0206,146.7012,146.8948,5585.0
2020-08-13 14:50:00,151.73,151.73,151.23,151.29,8187.0,146.8561,146.8561,146.3721,146.4302,8187.0
2020-08-13 15:00:00,151.34,151.48,151.27,151.42,6107.0,146.4786,146.6141,146.4108,146.556,6107.0
2020-08-13 15:10:00,151.4,151.67,151.31,151.67,6217.0,146.5367,146.798,146.4495,146.798,6217.0
2020-08-13 15:20:00,151.7,151.73,151.33,151.47,13243.0,146.827,146.8561,146.4689,146.6044,13243.0
2020-08-13 15:30:00,151.5,151.57,151.02,151.05,16333.0,146.6334,146.7012,146.1689,146.1979,16333.0
2020-08-13 15:40:00,151.05,151.44,150.83,151.44,43647.0,146.1979,146.5754,145.985,146.5754,43647.0
2020-08-13 15:50:00,151.4,152.33,151.24,152.19,155736.0,146.5367,147.4368,146.3818,147.3013,155736.0
2020-08-14 09:30:00,151.37,152.25,151.06,152.25,12539.0,146.5076,147.3593,146.2076,147.3593,12539.0
2020-08-14 09:40:00,152.0,152.58,151.75,152.22,5233.0,147.1174,147.6787,146.8754,147.3303,5233.0
2020-08-14 09:50:00,152.45,153.15,152.43,153.15,5089.0,147.5529,148.2304,147.5336,148.2304,5089.0
2020-08-14 10:00:00,153.33,153.64,152.71,153.41,19089.0,148.4047,148.7047,147.8046,148.4821,19089.0
2020-08-14 10:10:00,153.45,153.81,153.27,153.43,8542.0,148.5208,148.8692,148.3466,148.5014,8542.0
2020-08-14 10:20:00,153.61,154.16,153.61,153.81,5614.0,148.6757,149.208,148.6757,148.8692,5614.0
2020-08-14 10:30:00,154.02,154.71,153.89,154.57,23774.0,149.0725,149.7403,148.9467,149.6048,23774.0
2020-08-14 10:40:00,154.65,154.9,154.49,154.79,20688.0,149.6823,149.9242,149.5274,149.8178,20688.0
2020-08-14 10:50:00,154.73,154.82,154.34,154.71,13945.0,149.7597,149.8468,149.3822,149.7403,13945.0
2020-08-14 11:00:00,154.7,155.38,154.6,155.36,17486.0,149.7306,150.3888,149.6339,150.3694,17486.0
2020-08-14 11:10:00,155.37,155.42,154.77,154.9,22787.0,150.3791,150.4275,149.7984,149.9242,22787.0
2020-08-14 11:20:00,154.88,155.05,154.65,154.65,5264.0,149.9049,150.0694,149.6823,149.6823,5264.0
2020-08-14 11:30:00,154.73,154.93,154.39,154.83,5618.0,149.7597,149.9533,149.4306,149.8565,5618.0
2020-08-14 11:40:00,154.86,154.86,154.39,154.46,5895.0,149.8855,149.8855,149.4306,149.4984,5895.0
2020-08-14 11:50:00,154.44,154.71,154.41,154.6,6730.0,149.479,149.7403,149.45,149.6339,6730.0
2020-08-14 12:00:00,154.55,154.7,154.36,154.51,9348.0,149.5855,149.7306,149.4016,149.5468,9348.0
2020-08-14 12:10:00,154.53,154.87,154.53,154.87,4669.0,149.5661,149.8952,149.5661,149.8952,4669.0
2020-08-14 12:20:00,154.84,154.84,154.44,154.44,4633.0,149.8662,149.8662,149.479,149.479,4633.0
2020-08-14 12:30:00,154.49,154.79,154.35,154.36,15894.0,149.5274,149.8178,149.3919,149.4016,15894.0
2020-08-14 12:40:00,154.3,154.58,154.29,154.54,7636.0,149.3435,149.6145,149.3338,149.5758,7636.0
2020-08-14 12:50:00,154.54,154.69,154.41,154.68,5459.0,149.5758,149.721,149.45,149.7113,5459.0
2020-08-14 13:00:00,154.66,154.69,154.44,154.44,5068.0,149.6919,149.721,149.479,149.479,5068.0
2020-08-14 13:10:00,154.52,154.71,154.51,154.59,4282.0,149.5564,149.7403,149.5468,149.6242,4282.0
2020-08-14 13:20:00,154.62,154.78,154.6,154.73,1730.0,149.6532,149.8081,149.6339,149.7597,1730.0
2020-08-14 13:30:00,154.67,154.84,154.67,154.83,2994.0,149.7016,149.8662,149.7016,149.8565,2994.0
2020-08-14 13:40:00,154.82,160.0,154.82,156.85,277877.0,149.8468,154.8604,149.8468,151.8116,277877.0
2020-08-14 13:50:00,156.72,157.79,155.88,157.32,159127.0,151.6858,152.7214,150.8727,152.2665,159127.0
2020-08-14 14:00:00,157.21,157.41,156.29,156.81,64297.0,152.16,152.3536,151.2696,151.7729,64297.0
2020-08-14 14:10:00,156.76,158.5,156.62,157.94,288239.0,151.7245,153.4086,151.589,152.8666,288239.0
2020-08-14 14:20:00,157.97,158.14,157.38,157.77,144406.0,152.8956,153.0601,152.3246,152.702,144406.0
2020-08-14 14:30:00,157.75,158.47,157.73,157.91,72485.0,152.6827,153.3795,152.6633,152.8375,72485.0
2020-08-14 14:40:00,157.87,159.64,157.83,158.99,326405.0,152.7988,154.512,152.7601,153.8828,326405.0
2020-08-14 14:50:00,159.05,159.05,158.33,158.4,82019.0,153.9409,153.9409,153.244,153.3118,82019.0
2020-08-14 15:00:00,158.4,158.63,157.76,158.05,147038.0,153.3118,153.5344,152.6924,152.973,147038.0
2020-08-14 15:10:00,158.01,159.08,158.01,158.92,67683.0,152.9343,153.97,152.9343,153.8151,67683.0
2020-08-14 15:20:00,159.02,159.02,158.53,158.67,65226.0,153.9119,153.9119,153.4376,153.5731,65226.0
2020-08-14 15:30:00,158.66,158.78,158.19,158.46,52682.0,153.5634,153.6796,153.1085,153.3699,52682.0
2020-08-14 15:40:00,158.45,158.69,158.24,158.41,97516.0,153.3602,153.5925,153.1569,153.3215,97516.0
2020-08-14 15:50:00,158.4,159.07,158.28,158.67,239042.0,153.3118,153.9603,153.1956,153.5731,239042.0
2020-08-17 09:30:00,160.0,160.08,157.68,158.08,92603.0,154.8604,154.9378,152.6149,153.0021,92603.0
2020-08-17 09:40:00,158.07,158.15,156.62,157.13,30058.0,152.9924,153.0698,151.589,152.0826,30058.0
2020-08-17 09:50:00,157.2,157.3,156.51,157.0,17697.0,152.1503,152.2471,151.4825,151.9568,17697.0
2020-08-17 10:00:00,157.0,157.76,156.92,157.63,14312.0,151.9568,152.6924,151.8793,152.5665,14312.0
2020-08-17 10:10:00,157.34,157.44,156.75,157.09,11216.0,152.2858,152.3826,151.7148,152.0439,11216.0
2020-08-17 10:20:00,157.11,157.74,157.06,157.38,7769.0,152.0632,152.673,152.0148,152.3246,7769.0
2020-08-17 10:30:00,157.37,157.43,156.72,157.0,12531.0,152.3149,152.373,151.6858,151.9568,12531.0
2020-08-17 10:40:00,157.07,157.55,157.01,157.2,11569.0,152.0245,152.4891,151.9664,152.1503,11569.0
2020-08-17 10:50:00,157.13,157.25,156.76,156.99,8545.0,152.0826,152.1987,151.7245,151.9471,8545.0
2020-08-17 11:00:00,157.1,157.39,156.82,157.36,6118.0,152.0536,152.3342,151.7825,152.3052,6118.0
2020-08-17 11:10:00,157.3,157.48,157.06,157.41,7777.0,152.2471,152.4213,152.0148,152.3536,7777.0
2020-08-17 11:20:00,157.49,157.64,157.39,157.47,5574.0,152.431,152.5762,152.3342,152.4117,5574.0
2020-08-17 11:30:00,157.39,157.62,157.34,157.55,5489.0,152.3342,152.5568,152.2858,152.4891,5489.0
2020-08-17 11:40:00,157.52,157.83,157.45,157.67,8466.0,152.4601,152.7601,152.3923,152.6052,8466.0
2020-08-17 11:50:00,157.6,157.6,157.32,157.47,9878.0,152.5375,152.5375,152.2665,152.4117,9878.0
2020-08-17 12:00:00,157.45,157.52,157.15,157.43,6206.0,152.3923,152.4601,152.1019,152.373,6206.0
2020-08-17 12:10:00,157.4,157.4,156.82,157.02,9479.0,152.3439,152.3439,151.7825,151.9761,9479.0
2020-08-17 12:20:00,156.96,156.97,156.79,156.8,8307.0,151.9181,151.9277,151.7535,151.7632,8307.0
2020-08-17 12:30:00,156.86,157.12,156.84,156.99,12236.0,151.8213,152.0729,151.8019,151.9471,12236.0
2020-08-17 12:40:00,156.98,156.98,156.38,156.49,10981.0,151.9374,151.9374,151.3567,151.4631,10981.0
2020-08-17 12:50:00,156.51,156.93,156.5,156.93,7558.0,151.4825,151.889,151.4728,151.889,7558.0
2020-08-17 13:00:00,156.92,156.95,156.63,156.72,12136.0,151.8793,151.9084,151.5987,151.6858,12136.0
2020-08-17 13:10:00,156.7,156.83,156.55,156.75,5755.0,151.6664,151.7922,151.5212,151.7148,5755.0
2020-08-17 13:20:00,156.78,156.94,156.59,156.79,7429.0,151.7438,151.8987,151.5599,151.7535,7429.0
2020-08-17 13:30:00,156.83,156.91,156.33,156.43,8513.0,151.7922,151.8697,151.3083,151.4051,8513.0
2020-08-17 13:40:00,156.36,156.48,156.2,156.48,7725.0,151.3373,151.4535,151.1825,151.4535,7725.0
2020-08-17 13:50:00,156.49,157.08,156.49,156.97,43114.0,151.4631,152.0342,151.4631,151.9277,43114.0
2020-08-17 14:00:00,157.03,157.35,156.87,156.9,66131.0,151.9858,152.2955,151.8309,151.86,66131.0
2020-08-17 14:10:00,156.82,156.91,156.32,156.44,16804.0,151.7825,151.8697,151.2986,151.4148,16804.0
2020-08-17 14:20:00,156.43,156.65,156.2,156.25,10117.0,151.4051,151.618,151.1825,151.2309,10117.0
2020-08-17 14:30:00,156.17,156.41,156.06,156.12,7619.0,151.1534,151.3857,151.047,151.105,7619.0
2020-08-17 14:40:00,156.07,156.12,155.85,155.94,5572.0,151.0566,151.105,150.8437,150.9308,5572.0
2020-08-17 14:50:00,155.86,155.97,155.59,155.67,9472.0,150.8534,150.9599,150.5921,150.6695,9472.0
2020-08-17 15:00:00,155.72,155.84,155.59,155.84,6656.0,150.7179,150.834,150.5921,150.834,6656.0
2020-08-17 15:10:00,155.84,156.23,155.83,156.22,8935.0,150.834,151.2115,150.8243,151.2018,8935.0
2020-08-17 15:20:00,156.22,156.22,155.86,155.93,17520.0,151.2018,151.2018,150.8534,150.9211,17520.0
2020-08-17 15:30:00,155.96,156.11,155.93,156.02,11065.0,150.9502,151.0954,150.9211,151.0082,11065.0
2020-08-17 15:40:00,156.02,156.31,155.82,155.93,29437.0,151.0082,151.2889,150.8147,150.9211,29437.0
2020-08-17 15:50:00,155.9,156.2,155.72,155.8,83438.0,150.8921,151.1825,150.7179,150.7953,83438.0
2020-08-18 09:30:00,155.82,157.15,155.58,156.44,27432.0,150.8147,152.1019,150.5824,151.4148,27432.0
2020-08-18 09:40:00,156.58,156.74,156.15,156.7,8308.0,151.5503,151.7051,151.1341,151.6664,8308.0
2020-08-18 09:50:00,156.48,156.48,155.53,155.79,12589.0,151.4535,151.4535,150.534,150.7856,12589.0
2020-08-18 10:00:00,155.72,156.7,155.72,156.09,16635.0,150.7179,151.6664,150.7179,151.076,16635.0
2020-08-18 10:10:00,156.11,156.47,156.01,156.2,17686.0,151.0954,151.4438,150.9986,151.1825,17686.0
2020-08-18 10:20:00,156.3,156.31,155.55,155.64,12624.0,151.2793,151.2889,150.5533,150.6405,12624.0
2020-08-18 10:30:00,155.6,156.28,155.57,156.19,6540.0,150.6017,151.2599,150.5727,151.1728,6540.0
2020-08-18 10:40:00,156.19,156.23,155.7,155.81,8140.0,151.1728,151.2115,150.6985,150.805,8140.0
2020-08-18 10:50:00,155.83,156.26,155.73,156.13,13257.0,150.8243,151.2405,150.7276,151.1147,13257.0
2020-08-18 11:00:00,156.25,156.6,156.25,156.56,7537.0,151.2309,151.5696,151.2309,151.5309,7537.0
2020-08-18 11:10:00,156.58,156.64,156.01,156.18,14160.0,151.5503,151.6083,150.9986,151.1631,14160.0
2020-08-18 11:20:00,156.23,156.93,156.23,156.85,9181.0,151.2115,151.889,151.2115,151.8116,9181.0
2020-08-18 11:30:00,156.83,157.14,156.8,156.9,6340.0,151.7922,152.0923,151.7632,151.86,6340.0
2020-08-18 11:40:00,156.9,157.3,156.73,156.91,4683.0,151.86,152.2471,151.6954,151.8697,4683.0
2020-08-18 11:50:00,156.97,157.0,156.5,156.67,2671.0,151.9277,151.9568,151.4728,151.6374,2671.0
2020-08-18 12:00:00,156.65,156.9,156.61,156.69,3659.0,151.618,151.86,151.5793,151.6567,3659.0
2020-08-18 12:10:00,156.58,156.94,156.58,156.88,6424.0,151.5503,151.8987,151.5503,151.8406,6424.0
2020-08-18 12:20:00,156.84,156.93,156.42,156.55,3268.0,151.8019,151.889,151.3954,151.5212,3268.0
2020-08-18 12:30:00,156.55,156.76,156.46,156.76,6303.0,151.5212,151.7245,151.4341,151.7245,6303.0
2020-08-18 12:40:00,156.8,156.8,156.51,156.52,4239.0,151.7632,151.7632,151.4825,151.4922,4239.0
2020-08-18 12:50:00,156.46,156.5,156.15,156.26,7666.0,151.4341,151.4728,151.1341,151.2405,7666.0
2020-08-18 13:00:00,156.26,156.65,156.24,156.54,5272.0,151.2405,151.618,151.2212,151.5115,5272.0
2020-08-18 13:10:00,156.51,156.53,156.39,156.52,5944.0,151.4825,151.5019,151.3664,151.4922,5944.0
2020-08-18 13:20:00,156.52,156.88,156.52,156.81,10350.0,151.4922,151.8406,151.4922,151.7729,10350.0
2020-08-18 13:30:00,156.83,156.96,156.69,156.71,7105.0,151.7922,151.9181,151.6567,151.6761,7105.0
2020-08-18 13:40:00,156.71,156.88,156.7,156.88,6769.0,151.6761,151.8406,151.6664,151.8406,6769.0
2020-08-18 13:50:00,156.83,156.83,156.56,156.56,6287.0,151.7922,151.7922,151.5309,151.5309,6287.0
2020-08-18 14:00:00,156.59,156.65,156.29,156.4,5399.0,151.5599,151.618,151.2696,151.376,5399.0
2020-08-18 14:10:00,156.41,156.49,155.96,156.01,6492.0,151.3857,151.4631,150.9502,150.9986,6492.0
2020-08-18 14:20:00,156.03,156.3,155.99,156.05,5439.0,151.0179,151.2793,150.9792,151.0373,5439.0
2020-08-18 14:30:00,156.09,156.19,155.97,155.98,3752.0,151.076,151.1728,150.9599,150.9695,3752.0
2020-08-18 14:40:00,156.0,156.18,155.87,156.09,13082.0,150.9889,151.1631,150.8631,151.076,13082.0
2020-08-18 14:50:00,156.07,156.14,155.88,155.99,5895.0,151.0566,151.1244,150.8727,150.9792,5895.0
2020-08-18 15:00:00,155.93,156.14,155.93,156.11,5065.0,150.9211,151.1244,150.9211,151.0954,5065.0
2020-08-18 15:10:00,156.14,156.36,155.87,156.02,8916.0,151.1244,151.3373,150.8631,151.0082,8916.0
2020-08-18 15:20:00,156.03,156.16,155.81,155.92,12203.0,151.0179,151.1437,150.805,150.9115,12203.0
2020-08-18 15:30:00,155.85,155.93,155.68,155.84,16454.0,150.8437,150.9211,150.6792,150.834,16454.0
2020-08-18 15:40:00,155.81,155.91,155.64,155.66,26021.0,150.805,150.9018,150.6405,150.6598,26021.0
2020-08-18 15:50:00,155.55,155.75,155.39,155.59,75105.0,150.5533,150.7469,150.3985,150.5921,75105.0
2020-08-19 09:30:00,155.36,155.65,154.71,155.05,14525.0,150.3694,150.6501,149.7403,150.0694,14525.0
2020-08-19 09:40:00,155.0,155.62,154.9,155.3,16468.0,150.021,150.6211,149.9242,150.3114,16468.0
2020-08-19 09:50:00,155.14,156.12,154.99,156.12,9259.0,150.1565,151.105,150.0113,151.105,9259.0
2020-08-19 10:00:00,156.05,156.17,155.55,155.75,6834.0,151.0373,151.1534,150.5533,150.7469,6834.0
2020-08-19 10:10:00,155.75,155.75,154.98,155.12,5200.0,150.7469,150.7469,150.0017,150.1372,5200.0
2020-08-19 10:20:00,154.89,155.49,154.88,155.12,18265.0,149.9145,150.4953,149.9049,150.1372,18265.0
2020-08-19 10:30:00,155.17,155.54,155.07,155.5,9664.0,150.1855,150.5437,150.0888,150.5049,9664.0
2020-08-19 10:40:00,155.44,155.52,155.17,155.17,6234.0,150.4469,150.5243,150.1855,150.1855,6234.0
2020-08-19 10:50:00,155.07,155.08,154.63,154.7,7057.0,150.0888,150.0984,149.6629,149.7306,7057.0
2020-08-19 11:00:00,154.74,154.78,154.21,154.25,6070.0,149.7694,149.8081,149.2564,149.2951,6070.0
2020-08-19 11:10:00,154.32,154.6,154.16,154.26,10713.0,149.3629,149.6339,149.208,149.3048,10713.0
2020-08-19 11:20:00,154.41,154.51,154.17,154.34,8911.0,149.45,149.5468,149.2177,149.3822,8911.0
2020-08-19 11:30:00,154.3,154.48,154.22,154.36,5626.0,149.3435,149.5177,149.2661,149.4016,5626.0
2020-08-19 11:40:00,154.42,154.42,154.14,154.16,4601.0,149.4596,149.4596,149.1886,149.208,4601.0
2020-08-19 11:50:00,154.06,154.11,153.84,154.06,7812.0,149.1112,149.1596,148.8983,149.1112,7812.0
2020-08-19 12:00:00,154.12,154.63,154.0,154.59,21147.0,149.1693,149.6629,149.0531,149.6242,21147.0
2020-08-19 12:10:00,154.56,154.58,154.38,154.38,2776.0,149.5951,149.6145,149.4209,149.4209,2776.0
2020-08-19 12:20:00,154.37,154.45,154.34,154.45,3267.0,149.4112,149.4887,149.3822,149.4887,3267.0
2020-08-19 12:30:00,154.35,154.46,154.24,154.25,3465.0,149.3919,149.4984,149.2854,149.2951,3465.0
2020-08-19 12:40:00,154.25,154.34,154.14,154.25,7101.0,149.2951,149.3822,149.1886,149.2951,7101.0
2020-08-19 12:50:00,154.21,154.36,154.15,154.32,6305.0,149.2564,149.4016,149.1983,149.3629,6305.0
2020-08-19 13:00:00,154.34,154.37,154.24,154.27,3659.0,149.3822,149.4112,149.2854,149.3145,3659.0
2020-08-19 13:10:00,154.29,154.35,154.23,154.28,4581.0,149.3338,149.3919,149.2757,149.3241,4581.0
2020-08-19 13:20:00,154.29,154.38,154.23,154.27,5222.0,149.3338,149.4209,149.2757,149.3145,5222.0
2020-08-19 13:30:00,154.28,154.41,154.21,154.23,6094.0,149.3241,149.45,149.2564,149.2757,6094.0
2020-08-19 13:40:00,154.33,154.51,154.33,154.42,4374.0,149.3725,149.5468,149.3725,149.4596,4374.0
2020-08-19 13:50:00,154.43,154.72,154.42,154.67,4352.0,149.4693,149.75,149.4596,149.7016,4352.0
2020-08-19 14:00:00,154.68,154.75,154.5,154.69,6908.0,149.7113,149.779,149.5371,149.721,6908.0
2020-08-19 14:10:00,154.62,154.64,154.39,154.39,2903.0,149.6532,149.6726,149.4306,149.4306,2903.0
2020-08-19 14:20:00,154.47,154.55,154.29,154.5,6181.0,149.508,149.5855,149.3338,149.5371,6181.0
2020-08-19 14:30:00,154.42,154.46,154.25,154.31,5594.0,149.4596,149.4984,149.2951,149.3532,5594.0
2020-08-19 14:40:00,154.3,154.55,154.25,154.28,8381.0,149.3435,149.5855,149.2951,149.3241,8381.0
2020-08-19 14:50:00,154.38,154.67,154.38,154.6,6437.0,149.4209,149.7016,149.4209,149.6339,6437.0
2020-08-19 15:00:00,154.62,154.65,154.46,154.6,5433.0,149.6532,149.6823,149.4984,149.6339,5433.0
2020-08-19 15:10:00,154.57,154.6,154.34,154.37,5193.0,149.6048,149.6339,149.3822,149.4112,5193.0
2020-08-19 15:20:00,154.4,154.41,154.04,154.07,11397.0,149.4403,149.45,149.0918,149.1209,11397.0
2020-08-19 15:30:00,154.08,154.19,153.97,153.97,13051.0,149.1306,149.237,149.0241,149.0241,13051.0
2020-08-19 15:40:00,153.92,154.04,153.08,153.08,18268.0,148.9757,149.0918,148.1627,148.1627,18268.0
2020-08-19 15:50:00,153.14,153.77,152.97,153.32,56249.0,148.2208,148.8305,148.0562,148.395,56249.0
2020-08-20 09:30:00,151.96,152.57,151.43,152.44,17417.0,147.0787,147.6691,146.5657,147.5432,17417.0
2020-08-20 09:40:00,152.45,153.07,152.21,152.87,8751.0,147.5529,148.153,147.3206,147.9594,8751.0
2020-08-20 09:50:00,152.68,152.68,152.01,152.2,3118.0,147.7755,147.7755,147.1271,147.311,3118.0
2020-08-20 10:00:00,152.2,152.2,151.65,152.0,8247.0,147.311,147.311,146.7786,147.1174,8247.0
2020-08-20 10:10:00,152.0,152.53,152.0,152.52,3690.0,147.1174,147.6304,147.1174,147.6207,3690.0
2020-08-20 10:20:00,152.72,152.74,152.25,152.32,2796.0,147.8143,147.8336,147.3593,147.4271,2796.0
2020-08-20 10:30:00,152.19,152.52,152.15,152.19,6036.0,147.3013,147.6207,147.2626,147.3013,6036.0
2020-08-20 10:40:00,152.23,152.24,151.74,152.07,6081.0,147.34,147.3497,146.8657,147.1851,6081.0
2020-08-20 10:50:00,152.16,152.28,151.85,151.85,3885.0,147.2722,147.3884,146.9722,146.9722,3885.0
2020-08-20 11:00:00,151.7,151.81,151.49,151.81,4847.0,146.827,146.9335,146.6238,146.9335,4847.0
2020-08-20 11:10:00,151.7,152.12,151.7,152.1,15438.0,146.827,147.2335,146.827,147.2142,15438.0
2020-08-20 11:20:00,152.04,152.81,152.04,152.81,5413.0,147.1561,147.9014,147.1561,147.9014,5413.0
2020-08-20 11:30:00,152.8,152.93,152.67,152.75,6007.0,147.8917,148.0175,147.7659,147.8433,6007.0
2020-08-20 11:40:00,152.82,152.98,152.56,152.95,6100.0,147.911,148.0659,147.6594,148.0369,6100.0
2020-08-20 11:50:00,152.85,153.04,152.5,152.54,7901.0,147.9401,148.124,147.6013,147.64,7901.0
2020-08-20 12:00:00,152.57,152.84,152.53,152.66,7508.0,147.6691,147.9304,147.6304,147.7562,7508.0
2020-08-20 12:10:00,152.68,153.02,152.61,152.98,17732.0,147.7755,148.1046,147.7078,148.0659,17732.0
2020-08-20 12:20:00,152.89,152.98,152.77,152.91,5017.0,147.9788,148.0659,147.8626,147.9981,5017.0
2020-08-20 12:30:00,152.93,153.01,152.73,152.8,2873.0,148.0175,148.0949,147.8239,147.8917,2873.0
2020-08-20 12:40:00,152.77,153.01,152.69,152.92,3669.0,147.8626,148.0949,147.7852,148.0078,3669.0
2020-08-20 12:50:00,153.0,153.0,152.62,152.63,1730.0,148.0853,148.0853,147.7175,147.7271,1730.0
2020-08-20 13:00:00,152.59,152.61,152.42,152.42,5050.0,147.6884,147.7078,147.5239,147.5239,5050.0
2020-08-20 13:10:00,152.31,152.31,152.11,152.3,4719.0,147.4174,147.4174,147.2238,147.4077,4719.0
2020-08-20 13:20:00,152.27,152.41,152.08,152.13,4053.0,147.3787,147.5142,147.1948,147.2432,4053.0
2020-08-20 13:30:00,152.12,152.41,152.1,152.15,6027.0,147.2335,147.5142,147.2142,147.2626,6027.0
2020-08-20 13:40:00,152.08,152.26,152.06,152.2,3399.0,147.1948,147.369,147.1755,147.311,3399.0
2020-08-20 13:50:00,152.23,152.23,151.95,152.05,11080.0,147.34,147.34,147.069,147.1658,11080.0
2020-08-20 14:00:00,152.04,152.2,151.89,152.06,12449.0,147.1561,147.311,147.0109,147.1755,12449.0
2020-08-20 14:10:00,152.08,152.58,152.02,152.55,6644.0,147.1948,147.6787,147.1367,147.6497,6644.0
2020-08-20 14:20:00,152.53,152.65,152.31,152.36,9409.0,147.6304,147.7465,147.4174,147.4658,9409.0
2020-08-20 14:30:00,152.4,152.43,152.3,152.4,3200.0,147.5045,147.5336,147.4077,147.5045,3200.0
2020-08-20 14:40:00,152.38,152.54,152.11,152.11,9426.0,147.4852,147.64,147.2238,147.2238,9426.0
2020-08-20 14:50:00,152.15,152.25,152.06,152.09,11744.0,147.2626,147.3593,147.1755,147.2045,11744.0
2020-08-20 15:00:00,152.08,152.31,152.04,152.13,6935.0,147.1948,147.4174,147.1561,147.2432,6935.0
2020-08-20 15:10:00,152.16,152.16,151.82,151.95,17814.0,147.2722,147.2722,146.9432,147.069,17814.0
2020-08-20 15:20:00,151.92,151.97,151.62,151.62,9503.0,147.0399,147.0883,146.7496,146.7496,9503.0
2020-08-20 15:30:00,151.58,151.88,151.55,151.8,17608.0,146.7109,147.0012,146.6818,146.9238,17608.0
2020-08-20 15:40:00,151.78,152.41,151.75,152.24,32257.0,146.9044,147.5142,146.8754,147.3497,32257.0
2020-08-20 15:50:00,152.24,152.24,151.81,151.89,56586.0,147.3497,147.3497,146.9335,147.0109,56586.0
2020-08-21 09:30:00,151.47,151.83,151.17,151.66,34386.0,146.6044,146.9528,146.314,146.7883,34386.0
2020-08-21 09:40:00,151.49,151.74,151.17,151.74,5916.0,146.6238,146.8657,146.314,146.8657,5916.0
2020-08-21 09:50:00,151.68,151.97,151.51,151.67,6190.0,146.8077,147.0883,146.6431,146.798,6190.0
2020-08-21 10:00:00,151.76,151.76,151.07,151.18,5781.0,146.8851,146.8851,146.2173,146.3237,5781.0
2020-08-21 10:10:00,151.24,151.27,150.67,151.27,27962.0,146.3818,146.4108,145.8301,146.4108,27962.0
2020-08-21 10:20:00,151.13,151.13,150.76,150.83,5673.0,146.2753,146.2753,145.9172,145.985,5673.0
2020-08-21 10:30:00,150.78,151.04,150.58,150.99,18228.0,145.9366,146.1882,145.743,146.1398,18228.0
2020-08-21 10:40:00,150.95,150.96,150.52,150.7,13255.0,146.1011,146.1108,145.6849,145.8591,13255.0
2020-08-21 10:50:00,150.74,150.99,150.74,150.89,3785.0,145.8979,146.1398,145.8979,146.043,3785.0
2020-08-21 11:00:00,150.85,150.88,150.6,150.79,2938.0,146.0043,146.0334,145.7623,145.9462,2938.0
2020-08-21 11:10:00,150.89,150.89,150.28,150.44,7658.0,146.043,146.043,145.4526,145.6075,7658.0
2020-08-21 11:20:00,150.44,150.44,150.09,150.22,7099.0,145.6075,145.6075,145.2687,145.3946,7099.0
2020-08-21 11:30:00,150.08,150.09,149.87,149.97,5527.0,145.2591,145.2687,145.0558,145.1526,5527.0
2020-08-21 11:40:00,149.89,150.12,149.64,149.99,7919.0,145.0752,145.2978,144.8332,145.1719,7919.0
2020-08-21 11:50:00,150.01,150.3,149.99,150.21,4689.0,145.1913,145.472,145.1719,145.3849,4689.0
2020-08-21 12:00:00,150.13,150.37,149.99,150.37,6914.0,145.3074,145.5397,145.1719,145.5397,6914.0
2020-08-21 12:10:00,150.36,150.58,150.36,150.44,7174.0,145.5301,145.743,145.5301,145.6075,7174.0
2020-08-21 12:20:00,150.36,150.54,150.19,150.22,3325.0,145.5301,145.7043,145.3655,145.3946,3325.0
2020-08-21 12:30:00,150.18,150.25,149.97,150.25,5049.0,145.3558,145.4236,145.1526,145.4236,5049.0
2020-08-21 12:40:00,150.19,150.31,150.18,150.27,5469.0,145.3655,145.4817,145.3558,145.443,5469.0
2020-08-21 12:50:00,150.16,150.2,149.99,149.99,3659.0,145.3365,145.3752,145.1719,145.1719,3659.0
2020-08-21 13:00:00,149.98,150.11,149.96,150.1,7631.0,145.1623,145.2881,145.1429,145.2784,7631.0
2020-08-21 13:10:00,150.09,150.17,150.0,150.02,4403.0,145.2687,145.3462,145.1816,145.201,4403.0
2020-08-21 13:20:00,150.0,150.19,149.95,150.05,9231.0,145.1816,145.3655,145.1332,145.23,9231.0
2020-08-21 13:30:00,150.09,150.24,150.09,150.23,3720.0,145.2687,145.4139,145.2687,145.4042,3720.0
2020-08-21 13:40:00,150.26,150.33,150.09,150.09,6364.0,145.4333,145.501,145.2687,145.2687,6364.0
2020-08-21 13:50:00,150.07,150.18,150.04,150.15,5778.0,145.2494,145.3558,145.2203,145.3268,5778.0
2020-08-21 14:00:00,150.19,150.19,150.02,150.12,4315.0,145.3655,145.3655,145.201,145.2978,4315.0
2020-08-21 14:10:00,150.13,150.23,150.07,150.11,7012.0,145.3074,145.4042,145.2494,145.2881,7012.0
2020-08-21 14:20:00,150.12,150.29,150.09,150.15,5934.0,145.2978,145.4623,145.2687,145.3268,5934.0
2020-08-21 14:30:00,150.15,150.33,150.14,150.25,10102.0,145.3268,145.501,145.3171,145.4236,10102.0
2020-08-21 14:40:00,150.23,150.3,150.08,150.09,21529.0,145.4042,145.472,145.2591,145.2687,21529.0
2020-08-21 14:50:00,150.06,150.22,150.01,150.09,8142.0,145.2397,145.3946,145.1913,145.2687,8142.0
2020-08-21 15:00:00,150.09,150.5,150.08,150.44,15133.0,145.2687,145.6656,145.2591,145.6075,15133.0
2020-08-21 15:10:00,150.44,150.82,150.43,150.71,12419.0,145.6075,145.9753,145.5978,145.8688,12419.0
2020-08-21 15:20:00,150.69,150.84,150.6,150.8,12256.0,145.8495,145.9946,145.7623,145.9559,12256.0
2020-08-21 15:30:00,150.77,150.83,150.59,150.65,17797.0,145.9269,145.985,145.7527,145.8107,17797.0
2020-08-21 15:40:00,150.64,150.74,150.41,150.49,25345.0,145.8011,145.8979,145.5785,145.6559,25345.0
2020-08-21 15:50:00,150.5,151.12,150.49,151.0,79394.0,145.6656,146.2656,145.6559,146.1495,79394.0
2020-08-24 09:30:00,152.2,152.2,150.91,151.02,17448.0,147.311,147.311,146.0624,146.1689,17448.0
2020-08-24 09:40:00,150.7,150.81,150.32,150.45,7641.0,145.8591,145.9656,145.4913,145.6172,7641.0
2020-08-24 09:50:00,150.37,150.37,149.71,150.12,8152.0,145.5397,145.5397,144.9009,145.2978,8152.0
2020-08-24 10:00:00,150.12,150.4,149.67,150.13,7396.0,145.2978,145.5688,144.8622,145.3074,7396.0
2020-08-24 10:10:00,150.06,150.08,149.61,150.08,8975.0,145.2397,145.2591,144.8042,145.2591,8975.0
2020-08-24 10:20:00,150.16,150.5,150.15,150.45,6210.0,145.3365,145.6656,145.3268,145.6172,6210.0
2020-08-24 10:30:00,150.58,150.58,150.11,150.38,11516.0,145.743,145.743,145.2881,145.5494,11516.0
2020-08-24 10:40:00,150.42,150.43,150.09,150.16,16483.0,145.5881,145.5978,145.2687,145.3365,16483.0
2020-08-24 10:50:00,150.22,150.57,150.15,150.28,10130.0,145.3946,145.7333,145.3268,145.4526,10130.0
2020-08-24 11:00:00,150.34,150.65,150.24,150.65,6791.0,145.5107,145.8107,145.4139,145.8107,6791.0
2020-08-24 11:10:00,150.7,150.86,150.13,150.47,13529.0,145.8591,146.014,145.3074,145.6365,13529.0
2020-08-24 11:20:00,150.51,150.56,150.16,150.3,4975.0,145.6752,145.7236,145.3365,145.472,4975.0
2020-08-24 11:30:00,150.31,150.38,149.72,149.95,11272.0,145.4817,145.5494,144.9106,145.1332,11272.0
2020-08-24 11:40:00,149.91,150.27,149.73,149.83,9242.0,145.0945,145.443,144.9203,145.0171,9242.0
2020-08-24 11:50:00,149.81,149.91,149.47,149.7,13214.0,144.9977,145.0945,144.6686,144.8913,13214.0
2020-08-24 12:00:00,149.8,149.82,149.08,149.22,7029.0,144.988,145.0074,144.2912,144.4267,7029.0
2020-08-24 12:10:00,149.22,149.25,148.82,149.09,11506.0,144.4267,144.4557,144.0395,144.3009,11506.0
2020-08-24 12:20:00,149.18,149.33,148.77,148.8,7052.0,144.388,144.5331,143.9911,144.0202,7052.0
2020-08-24 12:30:00,148.8,148.87,148.44,148.51,12268.0,144.0202,144.0879,143.6717,143.7395,12268.0
2020-08-24 12:40:00,148.54,148.73,148.43,148.51,8529.0,143.7685,143.9524,143.6621,143.7395,8529.0
2020-08-24 12:50:00,148.55,148.58,148.04,148.28,10844.0,143.7782,143.8072,143.2846,143.5169,10844.0
2020-08-24 13:00:00,148.28,148.85,148.27,148.79,11931.0,143.5169,144.0686,143.5072,144.0105,11931.0
2020-08-24 13:10:00,148.77,149.05,148.62,148.65,23463.0,143.9911,144.2621,143.846,143.875,23463.0
2020-08-24 13:20:00,148.74,149.15,148.73,149.05,8526.0,143.9621,144.3589,143.9524,144.2621,8526.0
2020-08-24 13:30:00,149.08,149.46,148.72,149.18,14814.0,144.2912,144.659,143.9427,144.388,14814.0
2020-08-24 13:40:00,148.99,149.17,148.99,149.09,6177.0,144.2041,144.3783,144.2041,144.3009,6177.0
2020-08-24 13:50:00,149.07,149.07,148.76,148.88,4598.0,144.2815,144.2815,143.9815,144.0976,4598.0
2020-08-24 14:00:00,148.92,148.99,148.69,148.86,7816.0,144.1363,144.2041,143.9137,144.0782,7816.0
2020-08-24 14:10:00,148.88,148.88,148.63,148.76,8455.0,144.0976,144.0976,143.8556,143.9815,8455.0
2020-08-24 14:20:00,148.79,148.89,148.65,148.81,5972.0,144.0105,144.1073,143.875,144.0298,5972.0
2020-08-24 14:30:00,148.84,149.13,148.84,149.09,11540.0,144.0589,144.3396,144.0589,144.3009,11540.0
2020-08-24 14:40:00,149.04,149.24,148.83,148.92,10233.0,144.2525,144.446,144.0492,144.1363,10233.0
2020-08-24 14:50:00,148.94,149.0,148.67,148.75,6964.0,144.1557,144.2137,143.8943,143.9718,6964.0
2020-08-24 15:00:00,148.83,148.85,148.61,148.82,9663.0,144.0492,144.0686,143.8363,144.0395,9663.0
2020-08-24 15:10:00,148.78,148.97,148.75,148.94,8142.0,144.0008,144.1847,143.9718,144.1557,8142.0
2020-08-24 15:20:00,148.97,149.39,148.96,149.33,17394.0,144.1847,144.5912,144.175,144.5331,17394.0
2020-08-24 15:30:00,149.35,149.66,149.26,149.51,24365.0,144.5525,144.8525,144.4654,144.7074,24365.0
2020-08-24 15:40:00,149.51,149.79,149.39,149.77,18616.0,144.7074,144.9784,144.5912,144.959,18616.0
2020-08-24 15:50:00,149.8,149.85,149.34,149.65,92861.0,144.988,145.0364,144.5428,144.8429,92861.0
2020-08-25 09:30:00,150.08,150.08,148.8,149.48,22519.0,145.2591,145.2591,144.0202,144.6783,22519.0
2020-08-25 09:40:00,149.61,149.74,148.97,149.15,13861.0,144.8042,144.93,144.1847,144.3589,13861.0
2020-08-25 09:50:00,149.2,149.61,148.94,149.37,13037.0,144.4073,144.8042,144.1557,144.5719,13037.0
2020-08-25 10:00:00,149.38,149.77,149.16,149.77,20063.0,144.5815,144.959,144.3686,144.959,20063.0
2020-08-25 10:10:00,149.83,150.57,149.73,150.57,20749.0,145.0171,145.7333,144.9203,145.7333,20749.0
2020-08-25 10:20:00,150.43,150.73,150.05,150.58,6634.0,145.5978,145.8882,145.23,145.743,6634.0
2020-08-25 10:30:00,150.44,150.64,150.3,150.63,6377.0,145.6075,145.8011,145.472,145.7914,6377.0
2020-08-25 10:40:00,150.52,150.96,150.31,150.83,9405.0,145.6849,146.1108,145.4817,145.985,9405.0
2020-08-25 10:50:00,150.74,150.9,150.53,150.64,4335.0,145.8979,146.0527,145.6946,145.8011,4335.0
2020-08-25 11:00:00,150.54,151.0,150.31,150.5,6899.0,145.7043,146.1495,145.4817,145.6656,6899.0
2020-08-25 11:10:00,150.55,150.76,150.4,150.51,9186.0,145.714,145.9172,145.5688,145.6752,9186.0
2020-08-25 11:20:00,150.44,150.55,150.22,150.55,5639.0,145.6075,145.714,145.3946,145.714,5639.0
2020-08-25 11:30:00,150.56,150.62,150.35,150.52,3671.0,145.7236,145.7817,145.5204,145.6849,3671.0
2020-08-25 11:40:00,150.52,150.86,150.46,150.8,11177.0,145.6849,146.014,145.6268,145.9559,11177.0
2020-08-25 11:50:00,150.83,151.2,150.76,150.81,8559.0,145.985,146.3431,145.9172,145.9656,8559.0
2020-08-25 12:00:00,150.84,151.06,150.71,151.04,8358.0,145.9946,146.2076,145.8688,146.1882,8358.0
2020-08-25 12:10:00,151.04,151.16,150.8,151.05,6225.0,146.1882,146.3044,145.9559,146.1979,6225.0
2020-08-25 12:20:00,151.09,151.5,151.05,151.39,6503.0,146.2366,146.6334,146.1979,146.527,6503.0
2020-08-25 12:30:00,151.42,151.72,151.24,151.58,6371.0,146.556,146.8464,146.3818,146.7109,6371.0
2020-08-25 12:40:00,151.62,151.75,151.33,151.57,7107.0,146.7496,146.8754,146.4689,146.7012,7107.0
2020-08-25 12:50:00,151.56,151.82,151.42,151.82,3600.0,146.6915,146.9432,146.556,146.9432,3600.0
2020-08-25 13:00:00,151.74,151.81,151.27,151.61,7727.0,146.8657,146.9335,146.4108,146.7399,7727.0
2020-08-25 13:10:00,151.59,151.74,151.42,151.46,4525.0,146.7205,146.8657,146.556,146.5947,4525.0
2020-08-25 13:20:00,151.51,151.64,151.42,151.55,6636.0,146.6431,146.7689,146.556,146.6818,6636.0
2020-08-25 13:30:00,151.54,151.61,151.33,151.57,8268.0,146.6722,146.7399,146.4689,146.7012,8268.0
2020-08-25 13:40:00,151.62,151.63,151.38,151.4,5940.0,146.7496,146.7593,146.5173,146.5367,5940.0
2020-08-25 13:50:00,151.4,151.57,151.32,151.45,6173.0,146.5367,146.7012,146.4592,146.585,6173.0
2020-08-25 14:00:00,151.49,151.62,151.39,151.6,8053.0,146.6238,146.7496,146.527,146.7302,8053.0
2020-08-25 14:10:00,151.6,151.82,151.47,151.73,6704.0,146.7302,146.9432,146.6044,146.8561,6704.0
2020-08-25 14:20:00,151.79,151.91,151.71,151.85,4036.0,146.9141,147.0303,146.8367,146.9722,4036.0
2020-08-25 14:30:00,151.88,151.88,151.42,151.68,12884.0,147.0012,147.0012,146.556,146.8077,12884.0
2020-08-25 14:40:00,151.68,151.85,151.55,151.71,4359.0,146.8077,146.9722,146.6818,146.8367,4359.0
2020-08-25 14:50:00,151.69,151.9,151.65,151.71,8154.0,146.8173,147.0206,146.7786,146.8367,8154.0
2020-08-25 15:00:00,151.72,151.8,151.61,151.67,8135.0,146.8464,146.9238,146.7399,146.798,8135.0
2020-08-25 15:10:00,151.73,151.86,151.6,151.68,9121.0,146.8561,146.9819,146.7302,146.8077,9121.0
2020-08-25 15:20:00,151.72,151.87,151.66,151.84,10283.0,146.8464,146.9916,146.7883,146.9625,10283.0
2020-08-25 15:30:00,151.82,151.83,151.61,151.75,13545.0,146.9432,146.9528,146.7399,146.8754,13545.0
2020-08-25 15:40:00,151.76,152.3,151.66,152.13,28054.0,146.8851,147.4077,146.7883,147.2432,28054.0
2020-08-25 15:50:00,152.12,152.16,151.87,151.94,67340.0,147.2335,147.2722,146.9916,147.0593,67340.0
2020-08-26 09:30:00,150.96,151.43,150.5,150.5,13610.0,146.1108,146.5657,145.6656,145.6656,13610.0
2020-08-26 09:40:00,150.52,150.58,149.75,150.44,9860.0,145.6849,145.743,144.9397,145.6075,9860.0
2020-08-26 09:50:00,150.59,150.71,150.05,150.19,3136.0,145.7527,145.8688,145.23,145.3655,3136.0
2020-08-26 10:00:00,150.05,150.72,149.98,150.61,4240.0,145.23,145.8785,145.1623,145.772,4240.0
2020-08-26 10:10:00,150.61,150.61,150.24,150.42,5522.0,145.772,145.772,145.4139,145.5881,5522.0
2020-08-26 10:20:00,150.5,150.51,150.25,150.5,4870.0,145.6656,145.6752,145.4236,145.6656,4870.0
2020-08-26 10:30:00,150.53,150.53,150.04,150.05,6053.0,145.6946,145.6946,145.2203,145.23,6053.0
2020-08-26 10:40:00,150.08,150.17,149.88,150.17,13036.0,145.2591,145.3462,145.0655,145.3462,13036.0
2020-08-26 10:50:00,150.14,150.5,150.14,150.33,11099.0,145.3171,145.6656,145.3171,145.501,11099.0
2020-08-26 11:00:00,150.32,150.63,150.27,150.48,7774.0,145.4913,145.7914,145.443,145.6462,7774.0
2020-08-26 11:10:00,150.49,150.61,150.35,150.38,9460.0,145.6559,145.772,145.5204,145.5494,9460.0
2020-08-26 11:20:00,150.29,150.45,150.16,150.44,7965.0,145.4623,145.6172,145.3365,145.6075,7965.0
2020-08-26 11:30:00,150.41,150.45,150.0,150.0,3380.0,145.5785,145.6172,145.1816,145.1816,3380.0
2020-08-26 11:40:00,150.02,150.37,150.02,150.37,1892.0,145.201,145.5397,145.201,145.5397,1892.0
2020-08-26 11:50:00,150.34,150.38,150.17,150.24,7402.0,145.5107,145.5494,145.3462,145.4139,7402.0
2020-08-26 12:00:00,150.24,150.46,150.16,150.34,2471.0,145.4139,145.6268,145.3365,145.5107,2471.0
2020-08-26 12:10:00,150.39,150.65,150.37,150.65,5229.0,145.5591,145.8107,145.5397,145.8107,5229.0
2020-08-26 12:20:00,150.67,150.94,150.62,150.71,7012.0,145.8301,146.0914,145.7817,145.8688,7012.0
2020-08-26 12:30:00,150.76,151.19,150.76,151.16,8434.0,145.9172,146.3334,145.9172,146.3044,8434.0
2020-08-26 12:40:00,151.14,151.36,151.13,151.3,10169.0,146.285,146.4979,146.2753,146.4399,10169.0
2020-08-26 12:50:00,151.3,151.56,151.23,151.28,5974.0,146.4399,146.6915,146.3721,146.4205,5974.0
2020-08-26 13:00:00,151.24,151.54,151.24,151.41,5618.0,146.3818,146.6722,146.3818,146.5463,5618.0
2020-08-26 13:10:00,151.43,151.54,151.41,151.5,4749.0,146.5657,146.6722,146.5463,146.6334,4749.0
2020-08-26 13:20:00,151.48,151.48,151.15,151.31,2133.0,146.6141,146.6141,146.2947,146.4495,2133.0
2020-08-26 13:30:00,151.33,151.63,151.32,151.63,7520.0,146.4689,146.7593,146.4592,146.7593,7520.0
2020-08-26 13:40:00,151.54,151.69,151.48,151.68,4180.0,146.6722,146.8173,146.6141,146.8077,4180.0
2020-08-26 13:50:00,151.69,151.72,151.08,151.09,6495.0,146.8173,146.8464,146.2269,146.2366,6495.0
2020-08-26 14:00:00,151.04,151.52,151.04,151.49,4895.0,146.1882,146.6528,146.1882,146.6238,4895.0
2020-08-26 14:10:00,151.49,151.59,151.45,151.46,5409.0,146.6238,146.7205,146.585,146.5947,5409.0
2020-08-26 14:20:00,151.52,151.77,151.52,151.64,5169.0,146.6528,146.8948,146.6528,146.7689,5169.0
2020-08-26 14:30:00,151.64,152.0,151.64,151.97,6812.0,146.7689,147.1174,146.7689,147.0883,6812.0
2020-08-26 14:40:00,152.0,152.13,151.75,151.75,6828.0,147.1174,147.2432,146.8754,146.8754,6828.0
2020-08-26 14:50:00,151.8,151.91,151.72,151.81,3621.0,146.9238,147.0303,146.8464,146.9335,3621.0
2020-08-26 15:00:00,151.86,152.08,151.76,152.03,6558.0,146.9819,147.1948,146.8851,147.1464,6558.0
2020-08-26 15:10:00,152.08,152.15,151.72,152.0,6249.0,147.1948,147.2626,146.8464,147.1174,6249.0
2020-08-26 15:20:00,151.94,152.28,151.91,152.28,7032.0,147.0593,147.3884,147.0303,147.3884,7032.0
2020-08-26 15:30:00,152.31,152.36,151.65,151.83,11660.0,147.4174,147.4658,146.7786,146.9528,11660.0
2020-08-26 15:40:00,151.77,152.18,151.73,152.18,18303.0,146.8948,147.2916,146.8561,147.2916,18303.0
2020-08-26 15:50:00,152.18,152.55,152.09,152.09,68646.0,147.2916,147.6497,147.2045,147.2045,68646.0
2020-08-27 09:30:00,152.43,152.83,151.45,151.78,20088.0,147.5336,147.9207,146.585,146.9044,20088.0
2020-08-27 09:40:00,151.61,151.93,150.66,151.66,7808.0,146.7399,147.0496,145.8204,146.7883,7808.0
2020-08-27 09:50:00,151.77,152.66,151.46,152.62,5977.0,146.8948,147.7562,146.5947,147.7175,5977.0
2020-08-27 10:00:00,152.52,152.98,152.23,152.47,10755.0,147.6207,148.0659,147.34,147.5723,10755.0
2020-08-27 10:10:00,152.47,153.14,152.35,153.14,6444.0,147.5723,148.2208,147.4561,148.2208,6444.0
2020-08-27 10:20:00,153.32,153.88,153.18,153.62,5142.0,148.395,148.937,148.2595,148.6853,5142.0
2020-08-27 10:30:00,153.49,153.57,153.29,153.3,2965.0,148.5595,148.6369,148.3659,148.3756,2965.0
2020-08-27 10:40:00,153.35,153.76,153.33,153.76,9651.0,148.424,148.8208,148.4047,148.8208,9651.0
2020-08-27 10:50:00,153.71,154.1,153.65,154.1,4648.0,148.7724,149.1499,148.7144,149.1499,4648.0
2020-08-27 11:00:00,154.04,154.32,153.83,154.16,10074.0,149.0918,149.3629,148.8886,149.208,10074.0
2020-08-27 11:10:00,154.09,154.1,153.75,153.95,4634.0,149.1402,149.1499,148.8112,149.0047,4634.0
2020-08-27 11:20:00,153.89,153.98,153.69,153.77,6677.0,148.9467,149.0338,148.7531,148.8305,6677.0
2020-08-27 11:30:00,153.73,153.83,153.52,153.75,7258.0,148.7918,148.8886,148.5886,148.8112,7258.0
2020-08-27 11:40:00,153.79,153.8,153.62,153.67,5040.0,148.8499,148.8596,148.6853,148.7337,5040.0
2020-08-27 11:50:00,153.8,154.1,153.76,153.91,8424.0,148.8596,149.1499,148.8208,148.966,8424.0
2020-08-27 12:00:00,153.91,153.94,153.51,153.88,4046.0,148.966,148.9951,148.5789,148.937,4046.0
2020-08-27 12:10:00,153.95,154.05,153.68,153.84,8379.0,149.0047,149.1015,148.7434,148.8983,8379.0
2020-08-27 12:20:00,153.83,153.83,153.3,153.45,10331.0,148.8886,148.8886,148.3756,148.5208,10331.0
2020-08-27 12:30:00,153.5,153.66,153.34,153.43,9099.0,148.5692,148.7241,148.4143,148.5014,9099.0
2020-08-27 12:40:00,153.44,153.55,153.37,153.5,8227.0,148.5111,148.6176,148.4434,148.5692,8227.0
2020-08-27 12:50:00,153.44,153.5,153.36,153.42,10860.0,148.5111,148.5692,148.4337,148.4918,10860.0
2020-08-27 13:00:00,153.38,153.74,153.28,153.67,8383.0,148.453,148.8015,148.3563,148.7337,8383.0
2020-08-27 13:10:00,153.72,154.13,153.49,154.02,8878.0,148.7821,149.179,148.5595,149.0725,8878.0
2020-08-27 13:20:00,154.0,154.25,153.86,153.97,7157.0,149.0531,149.2951,148.9176,149.0241,7157.0
2020-08-27 13:30:00,153.94,154.03,153.81,153.98,6292.0,148.9951,149.0822,148.8692,149.0338,6292.0
2020-08-27 13:40:00,154.0,154.22,153.91,154.22,3509.0,149.0531,149.2661,148.966,149.2661,3509.0
2020-08-27 13:50:00,154.25,154.71,154.23,154.63,6514.0,149.2951,149.7403,149.2757,149.6629,6514.0
2020-08-27 14:00:00,154.64,154.94,154.63,154.79,4935.0,149.6726,149.9629,149.6629,149.8178,4935.0
2020-08-27 14:10:00,154.76,154.88,154.67,154.75,5983.0,149.7887,149.9049,149.7016,149.779,5983.0
2020-08-27 14:20:00,154.71,155.0,154.67,154.97,9283.0,149.7403,150.021,149.7016,149.992,9283.0
2020-08-27 14:30:00,155.0,155.36,154.93,155.16,17485.0,150.021,150.3694,149.9533,150.1759,17485.0
2020-08-27 14:40:00,155.04,155.17,154.88,155.05,5930.0,150.0597,150.1855,149.9049,150.0694,5930.0
2020-08-27 14:50:00,154.99,154.99,154.68,154.89,6805.0,150.0113,150.0113,149.7113,149.9145,6805.0
2020-08-27 15:00:00,154.87,154.93,154.55,154.83,16289.0,149.8952,149.9533,149.5855,149.8565,16289.0
2020-08-27 15:10:00,154.83,154.98,154.58,154.93,11434.0,149.8565,150.0017,149.6145,149.9533,11434.0
2020-08-27 15:20:00,154.93,155.0,154.9,155.0,15075.0,149.9533,150.021,149.9242,150.021,15075.0
2020-08-27 15:30:00,154.98,155.18,154.62,154.75,19004.0,150.0017,150.1952,149.6532,149.779,19004.0
2020-08-27 15:40:00,154.74,155.03,154.49,154.59,23059.0,149.7694,150.05,149.5274,149.6242,23059.0
2020-08-27 15:50:00,154.52,154.66,153.88,154.27,96215.0,149.5564,149.6919,148.937,149.3145,96215.0
2020-08-28 09:30:00,154.26,154.58,152.23,152.81,14460.0,149.3048,149.6145,147.34,147.9014,14460.0
2020-08-28 09:40:00,152.63,153.3,152.63,153.23,3943.0,147.7271,148.3756,147.7271,148.3079,3943.0
2020-08-28 09:50:00,153.28,154.08,153.28,153.84,7336.0,148.3563,149.1306,148.3563,148.8983,7336.0
2020-08-28 10:00:00,153.87,153.9,153.18,153.41,9012.0,148.9273,148.9563,148.2595,148.4821,9012.0
2020-08-28 10:10:00,153.4,153.49,152.85,152.92,5471.0,148.4724,148.5595,147.9401,148.0078,5471.0
2020-08-28 10:20:00,153.0,153.03,152.55,152.86,5591.0,148.0853,148.1143,147.6497,147.9498,5591.0
2020-08-28 10:30:00,152.8,153.05,152.56,152.98,3929.0,147.8917,148.1336,147.6594,148.0659,3929.0
2020-08-28 10:40:00,152.98,153.3,152.94,153.27,6734.0,148.0659,148.3756,148.0272,148.3466,6734.0
2020-08-28 10:50:00,153.06,153.6,153.06,153.55,6762.0,148.1433,148.666,148.1433,148.6176,6762.0
2020-08-28 11:00:00,153.53,153.85,153.34,153.85,2200.0,148.5982,148.908,148.4143,148.908,2200.0
2020-08-28 11:10:00,153.75,153.88,153.47,153.58,3492.0,148.8112,148.937,148.5402,148.6466,3492.0
2020-08-28 11:20:00,153.76,153.76,153.39,153.39,2300.0,148.8208,148.8208,148.4627,148.4627,2300.0
2020-08-28 11:30:00,153.43,153.44,153.09,153.37,3025.0,148.5014,148.5111,148.1724,148.4434,3025.0
2020-08-28 11:40:00,153.37,153.37,153.04,153.13,3940.0,148.4434,148.4434,148.124,148.2111,3940.0
2020-08-28 11:50:00,153.09,153.36,153.09,153.29,6739.0,148.1724,148.4337,148.1724,148.3659,6739.0
2020-08-28 12:00:00,153.25,153.56,153.14,153.21,5495.0,148.3272,148.6273,148.2208,148.2885,5495.0
2020-08-28 12:10:00,153.22,153.37,153.05,153.28,5002.0,148.2982,148.4434,148.1336,148.3563,5002.0
2020-08-28 12:20:00,153.23,153.4,153.09,153.4,7475.0,148.3079,148.4724,148.1724,148.4724,7475.0
2020-08-28 12:30:00,153.46,153.67,153.37,153.67,4661.0,148.5305,148.7337,148.4434,148.7337,4661.0
2020-08-28 12:40:00,153.72,154.07,153.54,154.07,5991.0,148.7821,149.1209,148.6079,149.1209,5991.0
2020-08-28 12:50:00,154.04,154.04,153.67,153.72,3007.0,149.0918,149.0918,148.7337,148.7821,3007.0
2020-08-28 13:00:00,153.77,154.21,153.76,154.1,5158.0,148.8305,149.2564,148.8208,149.1499,5158.0
2020-08-28 13:10:00,154.07,154.16,154.0,154.1,3940.0,149.1209,149.208,149.0531,149.1499,3940.0
2020-08-28 13:20:00,154.2,154.34,153.68,153.68,3649.0,149.2467,149.3822,148.7434,148.7434,3649.0
2020-08-28 13:30:00,153.69,154.05,153.68,154.04,2780.0,148.7531,149.1015,148.7434,149.0918,2780.0
2020-08-28 13:40:00,154.0,154.11,153.89,154.07,2815.0,149.0531,149.1596,148.9467,149.1209,2815.0
2020-08-28 13:50:00,153.95,154.07,153.8,153.99,4651.0,149.0047,149.1209,148.8596,149.0435,4651.0
2020-08-28 14:00:00,153.94,154.08,153.67,153.68,2512.0,148.9951,149.1306,148.7337,148.7434,2512.0
2020-08-28 14:10:00,153.63,153.63,153.31,153.45,3962.0,148.695,148.695,148.3853,148.5208,3962.0
2020-08-28 14:20:00,153.56,153.82,153.51,153.64,4526.0,148.6273,148.8789,148.5789,148.7047,4526.0
2020-08-28 14:30:00,153.71,153.84,153.57,153.57,6473.0,148.7724,148.8983,148.6369,148.6369,6473.0
2020-08-28 14:40:00,153.46,153.66,153.39,153.63,10610.0,148.5305,148.7241,148.4627,148.695,10610.0
2020-08-28 14:50:00,153.59,153.7,153.49,153.62,4581.0,148.6563,148.7628,148.5595,148.6853,4581.0
2020-08-28 15:00:00,153.61,153.72,153.41,153.63,5448.0,148.6757,148.7821,148.4821,148.695,5448.0
2020-08-28 15:10:00,153.68,153.84,153.61,153.81,8370.0,148.7434,148.8983,148.6757,148.8692,8370.0
2020-08-28 15:20:00,153.78,153.89,153.62,153.72,6173.0,148.8402,148.9467,148.6853,148.7821,6173.0
2020-08-28 15:30:00,153.6,153.79,153.48,153.54,15137.0,148.666,148.8499,148.5498,148.6079,15137.0
2020-08-28 15:40:00,153.52,153.66,153.48,153.59,20769.0,148.5886,148.7241,148.5498,148.6563,20769.0
2020-08-28 15:50:00,153.48,153.98,153.48,153.83,51935.0,148.5498,149.0338,148.5498,148.8886,51935.0
2020-08-31 09:30:00,153.13,153.27,152.24,152.44,17221.0,148.6168,148.7526,147.753,147.9471,17221.0
2020-08-31 09:40:00,152.45,153.44,152.26,153.18,6372.0,147.9568,148.9176,147.7724,148.6653,6372.0
2020-08-31 09:50:00,152.9,153.09,152.58,152.88,7228.0,148.3935,148.5779,148.083,148.3741,7228.0
2020-08-31 10:00:00,152.94,153.8,152.77,153.75,11464.0,148.4324,149.267,148.2674,149.2185,11464.0
2020-08-31 10:10:00,153.72,153.85,153.24,153.65,13150.0,149.1894,149.3155,148.7235,149.1214,13150.0
2020-08-31 10:20:00,153.67,154.18,153.35,154.16,35785.0,149.1409,149.6358,148.8303,149.6164,35785.0
2020-08-31 10:30:00,154.16,154.33,153.99,154.13,10627.0,149.6164,149.7814,149.4514,149.5873,10627.0
2020-08-31 10:40:00,154.09,154.43,153.92,154.43,8707.0,149.5485,149.8785,149.3835,149.8785,8707.0
2020-08-31 10:50:00,154.49,154.85,154.22,154.72,11109.0,149.9367,150.2861,149.6746,150.1599,11109.0
2020-08-31 11:00:00,154.71,154.75,154.54,154.67,12667.0,150.1502,150.189,149.9852,150.1114,12667.0
2020-08-31 11:10:00,154.69,154.89,154.22,154.34,12025.0,150.1308,150.3249,149.6746,149.7911,12025.0
2020-08-31 11:20:00,154.19,154.27,153.68,154.03,3538.0,149.6455,149.7232,149.1506,149.4902,3538.0
2020-08-31 11:30:00,153.97,154.44,153.89,154.44,10205.0,149.432,149.8882,149.3544,149.8882,10205.0
2020-08-31 11:40:00,154.4,155.1,154.39,154.96,11034.0,149.8493,150.5287,149.8396,150.3928,11034.0
2020-08-31 11:50:00,154.98,155.03,154.46,154.68,5428.0,150.4122,150.4608,149.9076,150.1211,5428.0
2020-08-31 12:00:00,154.64,154.81,154.55,154.56,5658.0,150.0823,150.2473,149.9949,150.0046,5658.0
2020-08-31 12:10:00,154.58,154.79,154.53,154.73,5525.0,150.024,150.2278,149.9755,150.1696,5525.0
2020-08-31 12:20:00,154.71,154.93,154.68,154.68,7388.0,150.1502,150.3637,150.1211,150.1211,7388.0
2020-08-31 12:30:00,154.73,154.97,154.68,154.78,5669.0,150.1696,150.4025,150.1211,150.2181,5669.0
2020-08-31 12:40:00,154.74,154.74,154.53,154.63,3348.0,150.1793,150.1793,149.9755,150.0726,3348.0
2020-08-31 12:50:00,154.67,154.74,154.58,154.58,4812.0,150.1114,150.1793,150.024,150.024,4812.0
2020-08-31 13:00:00,154.51,154.55,154.35,154.53,6533.0,149.9561,149.9949,149.8008,149.9755,6533.0
2020-08-31 13:10:00,154.51,154.55,154.45,154.48,6128.0,149.9561,149.9949,149.8979,149.927,6128.0
2020-08-31 13:20:00,154.52,154.52,154.24,154.31,7162.0,149.9658,149.9658,149.6941,149.762,7162.0
2020-08-31 13:30:00,154.34,154.41,154.21,154.23,7372.0,149.7911,149.859,149.6649,149.6843,7372.0
2020-08-31 13:40:00,154.24,154.26,154.07,154.21,9552.0,149.6941,149.7135,149.5291,149.6649,9552.0
2020-08-31 13:50:00,154.21,154.28,154.02,154.14,7136.0,149.6649,149.7329,149.4805,149.597,7136.0
2020-08-31 14:00:00,154.08,154.16,153.99,154.04,4876.0,149.5388,149.6164,149.4514,149.4999,4876.0
2020-08-31 14:10:00,154.06,154.4,154.04,154.13,9382.0,149.5194,149.8493,149.4999,149.5873,9382.0
2020-08-31 14:20:00,154.11,154.13,153.75,153.75,9204.0,149.5679,149.5873,149.2185,149.2185,9204.0
2020-08-31 14:30:00,153.78,153.85,153.71,153.8,8712.0,149.2476,149.3155,149.1797,149.267,8712.0
2020-08-31 14:40:00,153.82,154.1,153.81,154.01,12329.0,149.2864,149.5582,149.2767,149.4708,12329.0
2020-08-31 14:50:00,154.02,154.13,153.97,154.03,13671.0,149.4805,149.5873,149.432,149.4902,13671.0
2020-08-31 15:00:00,154.04,154.12,153.86,154.04,14703.0,149.4999,149.5776,149.3253,149.4999,14703.0
2020-08-31 15:10:00,154.04,154.07,153.84,153.94,16632.0,149.4999,149.5291,149.3058,149.4029,16632.0
2020-08-31 15:20:00,153.9,154.26,153.87,154.23,15378.0,149.3641,149.7135,149.335,149.6843,15378.0
2020-08-31 15:30:00,154.2,154.22,153.99,154.04,19110.0,149.6552,149.6746,149.4514,149.4999,19110.0
2020-08-31 15:40:00,154.02,154.37,153.87,154.28,19981.0,149.4805,149.8202,149.335,149.7329,19981.0
2020-08-31 15:50:00,154.23,154.33,153.42,153.44,93618.0,149.6843,149.7814,148.8982,148.9176,93618.0
2020-09-01 09:30:00,154.14,154.51,153.56,154.06,17351.0,149.597,149.9561,149.0341,149.5194,17351.0
2020-09-01 09:40:00,154.14,154.31,153.58,153.96,13582.0,149.597,149.762,149.0535,149.4223,13582.0
2020-09-01 09:50:00,154.06,154.06,153.33,153.69,8253.0,149.5194,149.5194,148.8109,149.1603,8253.0
2020-09-01 10:00:00,153.84,153.92,152.9,153.0,12145.0,149.3058,149.3835,148.3935,148.4906,12145.0
2020-09-01 10:10:00,152.95,153.39,152.58,152.9,10352.0,148.4421,148.8691,148.083,148.3935,10352.0
2020-09-01 10:20:00,152.84,153.24,152.74,153.01,7129.0,148.3353,148.7235,148.2383,148.5003,7129.0
2020-09-01 10:30:00,153.33,153.45,152.99,152.99,6008.0,148.8109,148.9273,148.4809,148.4809,6008.0
2020-09-01 10:40:00,153.11,153.11,152.5,152.5,10109.0,148.5974,148.5974,148.0053,148.0053,10109.0
2020-09-01 10:50:00,152.51,152.51,151.8,151.86,19707.0,148.015,148.015,147.326,147.3842,19707.0
2020-09-01 11:00:00,151.92,151.93,150.8,150.84,19863.0,147.4424,147.4521,146.3554,146.3943,19863.0
2020-09-01 11:10:00,150.79,151.2,150.62,150.76,20261.0,146.3457,146.7437,146.1807,146.3166,20261.0
2020-09-01 11:20:00,150.75,150.94,150.5,150.51,21528.0,146.3069,146.4913,146.0643,146.074,21528.0
2020-09-01 11:30:00,150.6,150.73,150.16,150.22,24448.0,146.1613,146.2875,145.7343,145.7925,24448.0
2020-09-01 11:40:00,150.25,150.25,149.78,149.79,18437.0,145.8216,145.8216,145.3655,145.3752,18437.0
2020-09-01 11:50:00,149.78,150.0,149.65,149.9,18312.0,145.3655,145.579,145.2393,145.482,18312.0
2020-09-01 12:00:00,149.82,150.0,149.62,149.73,19090.0,145.4043,145.579,145.2102,145.317,19090.0
2020-09-01 12:10:00,149.76,149.98,149.65,149.78,24270.0,145.3461,145.5596,145.2393,145.3655,24270.0
2020-09-01 12:20:00,149.81,150.59,149.81,150.0,30327.0,145.3946,146.1516,145.3946,145.579,30327.0
2020-09-01 12:30:00,150.01,150.33,149.94,150.12,16692.0,145.5887,145.8993,145.5208,145.6955,16692.0
2020-09-01 12:40:00,150.14,150.15,149.51,149.61,23264.0,145.7149,145.7246,145.1035,145.2005,23264.0
2020-09-01 12:50:00,149.6,149.7,149.24,149.5,15598.0,145.1908,145.2879,144.8414,145.0938,15598.0
2020-09-01 13:00:00,149.46,149.48,149.05,149.12,11181.0,145.0549,145.0743,144.657,144.725,11181.0
2020-09-01 13:10:00,149.15,149.2,148.93,149.13,18993.0,144.7541,144.8026,144.5406,144.7347,18993.0
2020-09-01 13:20:00,149.15,149.41,148.96,149.06,22146.0,144.7541,145.0064,144.5697,144.6667,22146.0
2020-09-01 13:30:00,149.01,149.05,148.54,148.66,17172.0,144.6182,144.657,144.162,144.2785,17172.0
2020-09-01 13:40:00,148.62,149.0,148.5,148.69,31388.0,144.2397,144.6085,144.1232,144.3076,31388.0
2020-09-01 13:50:00,148.62,148.72,148.39,148.7,17371.0,144.2397,144.3367,144.0165,144.3173,17371.0
2020-09-01 14:00:00,148.76,148.92,148.64,148.86,23532.0,144.3756,144.5308,144.2591,144.4726,23532.0
2020-09-01 14:10:00,148.9,148.98,148.82,148.84,14615.0,144.5114,144.5891,144.4338,144.4532,14615.0
2020-09-01 14:20:00,148.99,149.12,148.89,149.05,23543.0,144.5988,144.725,144.5017,144.657,23543.0
2020-09-01 14:30:00,149.06,149.47,149.04,149.21,28422.0,144.6667,145.0646,144.6473,144.8123,28422.0
2020-09-01 14:40:00,149.21,149.23,149.02,149.09,17780.0,144.8123,144.8317,144.6279,144.6958,17780.0
2020-09-01 14:50:00,149.12,149.78,149.03,149.45,17233.0,144.725,145.3655,144.6376,145.0452,17233.0
2020-09-01 15:00:00,149.45,149.63,149.4,149.62,17869.0,145.0452,145.2199,144.9967,145.2102,17869.0
2020-09-01 15:10:00,149.64,149.96,149.58,149.94,26770.0,145.2296,145.5402,145.1714,145.5208,26770.0
2020-09-01 15:20:00,149.96,150.26,149.86,150.01,32112.0,145.5402,145.8314,145.4431,145.5887,32112.0
2020-09-01 15:30:00,149.97,150.26,149.96,150.12,35671.0,145.5499,145.8314,145.5402,145.6955,35671.0
2020-09-01 15:40:00,150.12,150.51,149.93,149.93,40643.0,145.6955,146.074,145.5111,145.5111,40643.0
2020-09-01 15:50:00,149.84,150.3,149.75,150.22,76329.0,145.4237,145.8702,145.3364,145.7925,76329.0
2020-09-02 09:30:00,150.41,151.33,150.1,151.31,39181.0,145.9769,146.8698,145.6761,146.8504,39181.0
2020-09-02 09:40:00,151.43,152.0,151.2,151.45,10183.0,146.9669,147.5201,146.7437,146.9863,10183.0
2020-09-02 09:50:00,151.46,152.93,151.45,152.58,23262.0,146.996,148.4227,146.9863,148.083,23262.0
2020-09-02 10:00:00,152.68,152.9,152.16,152.78,50261.0,148.18,148.3935,147.6754,148.2771,50261.0
2020-09-02 10:10:00,152.89,153.16,152.59,153.07,10721.0,148.3838,148.6459,148.0927,148.5585,10721.0
2020-09-02 10:20:00,153.12,153.69,152.87,153.55,11078.0,148.6071,149.1603,148.3644,149.0244,11078.0
2020-09-02 10:30:00,153.58,154.2,153.51,154.0,26449.0,149.0535,149.6552,148.9856,149.4611,26449.0
2020-09-02 10:40:00,154.0,154.23,153.62,154.23,16890.0,149.4611,149.6843,149.0923,149.6843,16890.0
2020-09-02 10:50:00,154.25,154.65,154.21,154.52,17743.0,149.7038,150.092,149.6649,149.9658,17743.0
2020-09-02 11:00:00,154.46,154.68,154.11,154.66,21441.0,149.9076,150.1211,149.5679,150.1017,21441.0
2020-09-02 11:10:00,154.72,154.72,153.97,154.4,11711.0,150.1599,150.1599,149.432,149.8493,11711.0
2020-09-02 11:20:00,154.52,155.16,154.37,154.72,38429.0,149.9658,150.5869,149.8202,150.1599,38429.0
2020-09-02 11:30:00,154.78,154.83,154.05,154.09,44583.0,150.2181,150.2667,149.5097,149.5485,44583.0
2020-09-02 11:40:00,154.16,154.63,153.88,154.58,11367.0,149.6164,150.0726,149.3447,150.024,11367.0
2020-09-02 11:50:00,154.55,154.82,154.39,154.67,8730.0,149.9949,150.257,149.8396,150.1114,8730.0
2020-09-02 12:00:00,154.73,154.8,154.44,154.64,7366.0,150.1696,150.2375,149.8882,150.0823,7366.0
2020-09-02 12:10:00,154.54,154.76,154.37,154.75,9060.0,149.9852,150.1987,149.8202,150.189,9060.0
2020-09-02 12:20:00,154.75,155.16,154.61,154.66,28271.0,150.189,150.5869,150.0531,150.1017,28271.0
2020-09-02 12:30:00,154.57,154.74,154.47,154.68,5877.0,150.0143,150.1793,149.9173,150.1211,5877.0
2020-09-02 12:40:00,154.72,154.95,154.35,154.47,7167.0,150.1599,150.3831,149.8008,149.9173,7167.0
2020-09-02 12:50:00,154.49,154.59,154.23,154.52,9258.0,149.9367,150.0337,149.6843,149.9658,9258.0
2020-09-02 13:00:00,154.54,154.56,153.99,154.09,6334.0,149.9852,150.0046,149.4514,149.5485,6334.0
2020-09-02 13:10:00,154.12,154.37,154.02,154.2,7836.0,149.5776,149.8202,149.4805,149.6552,7836.0
2020-09-02 13:20:00,154.24,154.37,154.16,154.29,12123.0,149.6941,149.8202,149.6164,149.7426,12123.0
2020-09-02 13:30:00,154.21,154.4,154.21,154.36,8629.0,149.6649,149.8493,149.6649,149.8105,8629.0
2020-09-02 13:40:00,154.38,154.41,154.15,154.27,10588.0,149.8299,149.859,149.6067,149.7232,10588.0
2020-09-02 13:50:00,154.33,154.61,154.3,154.39,12311.0,149.7814,150.0531,149.7523,149.8396,12311.0
2020-09-02 14:00:00,154.35,154.81,154.34,154.59,18689.0,149.8008,150.2473,149.7911,150.0337,18689.0
2020-09-02 14:10:00,154.57,155.36,154.57,155.12,19960.0,150.0143,150.781,150.0143,150.5481,19960.0
2020-09-02 14:20:00,155.12,155.38,155.05,155.28,17266.0,150.5481,150.8005,150.4802,150.7034,17266.0
2020-09-02 14:30:00,155.28,155.55,155.16,155.55,14140.0,150.7034,150.9654,150.5869,150.9654,14140.0
2020-09-02 14:40:00,155.55,155.7,155.51,155.59,13423.0,150.9654,151.111,150.9266,151.0043,13423.0
2020-09-02 14:50:00,155.58,155.65,155.3,155.46,19464.0,150.9946,151.0625,150.7228,150.8781,19464.0
2020-09-02 15:00:00,155.41,155.55,155.0,155.12,41333.0,150.8296,150.9654,150.4317,150.5481,41333.0
2020-09-02 15:10:00,155.13,155.77,155.1,155.75,19925.0,150.5578,151.179,150.5287,151.1595,19925.0
2020-09-02 15:20:00,155.76,156.32,155.75,156.09,35046.0,151.1693,151.7127,151.1595,151.4895,35046.0
2020-09-02 15:30:00,156.05,156.38,155.97,156.29,41394.0,151.4507,151.771,151.3731,151.6836,41394.0
2020-09-02 15:40:00,156.26,156.8,156.1,156.8,54132.0,151.6545,152.1786,151.4992,152.1786,54132.0
2020-09-02 15:50:00,156.77,156.87,156.23,156.23,122039.0,152.1495,152.2465,151.6254,151.6254,122039.0
2020-09-03 09:30:00,158.13,158.92,156.79,157.28,64059.0,153.4694,154.2361,152.1689,152.6445,64059.0
2020-09-03 09:40:00,156.98,157.97,156.67,157.96,18266.0,152.3533,153.3141,152.0524,153.3044,18266.0
2020-09-03 09:50:00,157.99,159.06,157.86,159.06,39805.0,153.3335,154.372,153.2074,154.372,39805.0
2020-09-03 10:00:00,159.03,159.03,157.14,157.15,40755.0,154.3429,154.3429,152.5086,152.5183,40755.0
2020-09-03 10:10:00,157.07,158.25,156.92,158.14,22315.0,152.4406,153.5859,152.2951,153.4791,22315.0
2020-09-03 10:20:00,158.12,158.12,157.19,157.19,25336.0,153.4597,153.4597,152.5571,152.5571,25336.0
2020-09-03 10:30:00,157.19,157.73,157.09,157.4,23787.0,152.5571,153.0812,152.4601,152.7609,23787.0
2020-09-03 10:40:00,157.59,158.25,157.45,157.88,19445.0,152.9453,153.5859,152.8094,153.2268,19445.0
2020-09-03 10:50:00,157.69,158.16,157.07,157.07,25697.0,153.0424,153.4985,152.4406,152.4406,25697.0
2020-09-03 11:00:00,157.07,157.23,155.83,156.06,32128.0,152.4406,152.5959,151.2372,151.4604,32128.0
2020-09-03 11:10:00,156.08,156.32,154.2,154.31,17896.0,151.4798,151.7127,149.6552,149.762,17896.0
2020-09-03 11:20:00,154.17,155.79,154.17,155.79,26928.0,149.6261,151.1984,149.6261,151.1984,26928.0
2020-09-03 11:30:00,155.65,155.88,154.81,155.56,20396.0,151.0625,151.2857,150.2473,150.9751,20396.0
2020-09-03 11:40:00,155.58,156.23,155.57,155.96,9566.0,150.9946,151.6254,150.9849,151.3634,9566.0
2020-09-03 11:50:00,155.8,156.11,155.18,155.29,9039.0,151.2081,151.5089,150.6063,150.7131,9039.0
2020-09-03 12:00:00,155.17,155.21,154.62,155.15,13366.0,150.5966,150.6355,150.0629,150.5772,13366.0
2020-09-03 12:10:00,155.2,155.53,155.15,155.3,11038.0,150.6258,150.946,150.5772,150.7228,11038.0
2020-09-03 12:20:00,155.25,155.51,155.16,155.28,13209.0,150.6743,150.9266,150.5869,150.7034,13209.0
2020-09-03 12:30:00,155.34,155.59,154.81,154.93,13853.0,150.7616,151.0043,150.2473,150.3637,13853.0
2020-09-03 12:40:00,154.86,154.86,154.29,154.34,9657.0,150.2958,150.2958,149.7426,149.7911,9657.0
2020-09-03 12:50:00,154.39,155.07,154.33,154.47,11902.0,149.8396,150.4996,149.7814,149.9173,11902.0
2020-09-03 13:00:00,154.42,154.42,153.67,154.25,11853.0,149.8687,149.8687,149.1409,149.7038,11853.0
2020-09-03 13:10:00,154.25,154.94,154.16,154.19,10796.0,149.7038,150.3734,149.6164,149.6455,10796.0
2020-09-03 13:20:00,154.13,154.69,154.13,154.69,8284.0,149.5873,150.1308,149.5873,150.1308,8284.0
2020-09-03 13:30:00,154.7,154.7,153.87,154.23,16988.0,150.1405,150.1405,149.335,149.6843,16988.0
2020-09-03 13:40:00,154.33,154.57,154.33,154.34,18135.0,149.7814,150.0143,149.7814,149.7911,18135.0
2020-09-03 13:50:00,154.35,154.95,154.35,154.69,11218.0,149.8008,150.3831,149.8008,150.1308,11218.0
2020-09-03 14:00:00,154.64,154.89,154.48,154.48,13608.0,150.0823,150.3249,149.927,149.927,13608.0
2020-09-03 14:10:00,154.52,154.99,154.52,154.77,16968.0,149.9658,150.4219,149.9658,150.2084,16968.0
2020-09-03 14:20:00,154.83,154.89,154.27,154.74,12673.0,150.2667,150.3249,149.7232,150.1793,12673.0
2020-09-03 14:30:00,154.68,155.06,154.68,154.84,18858.0,150.1211,150.4899,150.1211,150.2764,18858.0
2020-09-03 14:40:00,154.84,154.87,153.87,153.95,7974.0,150.2764,150.3055,149.335,149.4126,7974.0
2020-09-03 14:50:00,153.97,154.1,153.8,153.84,8405.0,149.432,149.5582,149.267,149.3058,8405.0
2020-09-03 15:00:00,153.96,153.96,153.09,153.51,11848.0,149.4223,149.4223,148.5779,148.9856,11848.0
2020-09-03 15:10:00,153.5,154.07,153.35,153.65,14157.0,148.9759,149.5291,148.8303,149.1214,14157.0
2020-09-03 15:20:00,153.61,153.66,153.19,153.37,14382.0,149.0826,149.1311,148.675,148.8497,14382.0
2020-09-03 15:30:00,153.34,153.68,152.95,153.47,21235.0,148.8206,149.1506,148.4421,148.9467,21235.0
2020-09-03 15:40:00,153.43,153.79,153.19,153.19,31945.0,148.9079,149.2573,148.675,148.675,31945.0
2020-09-03 15:50:00,152.9,154.34,152.69,154.31,99693.0,148.3935,149.7911,148.1897,149.762,99693.0
2020-09-04 09:30:00,153.37,155.67,153.12,153.94,30936.0,148.8497,151.0819,148.6071,149.4029,30936.0
2020-09-04 09:40:00,153.8,154.68,153.61,154.06,15132.0,149.267,150.1211,149.0826,149.5194,15132.0
2020-09-04 09:50:00,154.25,154.34,153.41,153.82,12058.0,149.7038,149.7911,148.8885,149.2864,12058.0
2020-09-04 10:00:00,153.9,154.1,153.2,153.28,12632.0,149.3641,149.5582,148.6847,148.7623,12632.0
2020-09-04 10:10:00,153.14,153.47,152.5,152.7,11496.0,148.6265,148.9467,148.0053,148.1994,11496.0
2020-09-04 10:20:00,152.69,153.14,151.75,151.87,16881.0,148.1897,148.6265,147.2774,147.3939,16881.0
2020-09-04 10:30:00,151.78,152.31,150.45,151.73,20385.0,147.3066,147.8209,146.0158,147.258,20385.0
2020-09-04 10:40:00,151.78,152.04,151.45,151.85,18290.0,147.3066,147.5589,146.9863,147.3745,18290.0
2020-09-04 10:50:00,151.88,151.96,151.28,151.84,13066.0,147.4036,147.4813,146.8213,147.3648,13066.0
2020-09-04 11:00:00,151.81,152.2,151.46,151.82,16713.0,147.3357,147.7142,146.996,147.3454,16713.0
2020-09-04 11:10:00,151.85,152.05,150.48,151.0,20339.0,147.3745,147.5686,146.0449,146.5495,20339.0
2020-09-04 11:20:00,151.0,151.18,150.46,151.18,22644.0,146.5495,146.7242,146.0255,146.7242,22644.0
2020-09-04 11:30:00,151.18,151.52,151.0,151.13,13294.0,146.7242,147.0542,146.5495,146.6757,13294.0
2020-09-04 11:40:00,151.03,151.29,150.55,150.61,12819.0,146.5787,146.831,146.1128,146.171,12819.0
2020-09-04 11:50:00,150.61,151.16,150.41,150.6,14119.0,146.171,146.7048,145.9769,146.1613,14119.0
2020-09-04 12:00:00,150.6,150.76,150.11,150.11,10936.0,146.1613,146.3166,145.6858,145.6858,10936.0
2020-09-04 12:10:00,150.16,150.59,150.09,150.2,20759.0,145.7343,146.1516,145.6664,145.7731,20759.0
2020-09-04 12:20:00,150.3,151.73,150.23,151.59,22495.0,145.8702,147.258,145.8022,147.1222,22495.0
2020-09-04 12:30:00,151.5,151.78,151.3,151.67,10856.0,147.0348,147.3066,146.8407,147.1998,10856.0
2020-09-04 12:40:00,151.77,152.31,151.64,152.15,9616.0,147.2969,147.8209,147.1707,147.6657,9616.0
2020-09-04 12:50:00,151.91,152.49,151.81,152.16,7695.0,147.4327,147.9956,147.3357,147.6754,7695.0
2020-09-04 13:00:00,152.08,152.55,151.97,152.47,10479.0,147.5977,148.0539,147.491,147.9762,10479.0
2020-09-04 13:10:00,152.53,152.63,152.11,152.11,9205.0,148.0345,148.1315,147.6268,147.6268,9205.0
2020-09-04 13:20:00,152.15,152.34,151.99,151.99,6493.0,147.6657,147.8501,147.5104,147.5104,6493.0
2020-09-04 13:30:00,151.94,152.17,151.46,152.17,8894.0,147.4618,147.6851,146.996,147.6851,8894.0
2020-09-04 13:40:00,152.09,152.35,151.93,152.27,8596.0,147.6074,147.8598,147.4521,147.7821,8596.0
2020-09-04 13:50:00,152.24,152.67,151.94,152.63,10831.0,147.753,148.1703,147.4618,148.1315,10831.0
2020-09-04 14:00:00,152.53,152.69,152.35,152.5,5795.0,148.0345,148.1897,147.8598,148.0053,5795.0
2020-09-04 14:10:00,152.45,152.56,152.12,152.47,8644.0,147.9568,148.0636,147.6365,147.9762,8644.0
2020-09-04 14:20:00,152.52,152.94,152.42,152.93,11739.0,148.0247,148.4324,147.9277,148.4227,11739.0
2020-09-04 14:30:00,152.88,153.6,152.71,153.6,10158.0,148.3741,149.0729,148.2091,149.0729,10158.0
2020-09-04 14:40:00,153.57,154.04,153.49,153.51,8343.0,149.0438,149.4999,148.9662,148.9856,8343.0
2020-09-04 14:50:00,153.55,153.77,153.43,153.69,9003.0,149.0244,149.2379,148.9079,149.1603,9003.0
2020-09-04 15:00:00,153.66,153.76,153.34,153.36,11232.0,149.1311,149.2282,148.8206,148.84,11232.0
2020-09-04 15:10:00,153.28,153.73,153.06,153.62,11933.0,148.7623,149.1991,148.5488,149.0923,11933.0
2020-09-04 15:20:00,153.57,153.71,153.34,153.34,15692.0,149.0438,149.1797,148.8206,148.8206,15692.0
2020-09-04 15:30:00,153.24,154.08,152.68,152.84,29324.0,148.7235,149.5388,148.18,148.3353,29324.0
2020-09-04 15:40:00,152.9,153.21,152.37,152.38,27434.0,148.3935,148.6944,147.8792,147.8889,27434.0
2020-09-04 15:50:00,152.31,153.11,152.21,152.43,94229.0,147.8209,148.5974,147.7239,147.9374,94229.0
2020-09-08 09:30:00,152.3,152.3,150.83,151.11,40711.0,147.8112,147.8112,146.3846,146.6563,40711.0
2020-09-08 09:40:00,150.92,152.23,150.54,151.56,36648.0,146.4719,147.7433,146.1031,147.093,36648.0
2020-09-08 09:50:00,151.55,153.69,151.55,153.56,38840.0,147.0833,149.1603,147.0833,149.0341,38840.0
2020-09-08 10:00:00,153.56,153.76,151.96,152.29,71218.0,149.0341,149.2282,147.4813,147.8015,71218.0
2020-09-08 10:10:00,152.4,152.45,151.28,151.28,20934.0,147.9083,147.9568,146.8213,146.8213,20934.0
2020-09-08 10:20:00,151.37,151.86,151.06,151.86,18334.0,146.9086,147.3842,146.6078,147.3842,18334.0
2020-09-08 10:30:00,151.86,152.36,151.54,151.78,12676.0,147.3842,147.8695,147.0736,147.3066,12676.0
2020-09-08 10:40:00,151.78,151.79,150.16,150.16,13955.0,147.3066,147.3163,145.7343,145.7343,13955.0
2020-09-08 10:50:00,150.25,150.81,150.25,150.5,14497.0,145.8216,146.3651,145.8216,146.0643,14497.0
2020-09-08 11:00:00,150.44,151.71,150.33,151.71,12196.0,146.0061,147.2386,145.8993,147.2386,12196.0
2020-09-08 11:10:00,151.63,152.28,151.53,152.06,14085.0,147.161,147.7918,147.0639,147.5783,14085.0
2020-09-08 11:20:00,152.13,152.5,152.03,152.23,9583.0,147.6462,148.0053,147.5492,147.7433,9583.0
2020-09-08 11:30:00,152.19,152.44,151.89,152.02,9421.0,147.7045,147.9471,147.4133,147.5395,9421.0
2020-09-08 11:40:00,152.01,152.13,151.76,151.82,12305.0,147.5298,147.6462,147.2871,147.3454,12305.0
2020-09-08 11:50:00,151.97,152.25,151.58,152.21,10894.0,147.491,147.7627,147.1125,147.7239,10894.0
2020-09-08 12:00:00,152.22,152.38,152.01,152.19,11447.0,147.7336,147.8889,147.5298,147.7045,11447.0
2020-09-08 12:10:00,152.34,152.41,152.03,152.12,10632.0,147.8501,147.918,147.5492,147.6365,10632.0
2020-09-08 12:20:00,152.15,152.44,152.0,152.02,7663.0,147.6657,147.9471,147.5201,147.5395,7663.0
2020-09-08 12:30:00,152.06,152.08,151.79,151.87,7945.0,147.5783,147.5977,147.3163,147.3939,7945.0
2020-09-08 12:40:00,151.92,152.07,151.76,152.07,6703.0,147.4424,147.588,147.2871,147.588,6703.0
2020-09-08 12:50:00,152.06,152.22,151.98,152.04,7058.0,147.5783,147.7336,147.5007,147.5589,7058.0
2020-09-08 13:00:00,152.07,152.38,151.99,152.17,10088.0,147.588,147.8889,147.5104,147.6851,10088.0
2020-09-08 13:10:00,152.15,152.36,152.08,152.28,7266.0,147.6657,147.8695,147.5977,147.7918,7266.0
2020-09-08 13:20:00,152.26,152.66,152.25,152.54,7729.0,147.7724,148.1606,147.7627,148.0442,7729.0
2020-09-08 13:30:00,152.57,152.71,152.41,152.67,8864.0,148.0733,148.2091,147.918,148.1703,8864.0
2020-09-08 13:40:00,152.66,152.87,152.54,152.61,7846.0,148.1606,148.3644,148.0442,148.1121,7846.0
2020-09-08 13:50:00,152.53,152.68,152.48,152.52,8314.0,148.0345,148.18,147.9859,148.0247,8314.0
2020-09-08 14:00:00,152.53,152.59,152.33,152.43,7436.0,148.0345,148.0927,147.8403,147.9374,7436.0
2020-09-08 14:10:00,152.5,152.5,152.05,152.16,12550.0,148.0053,148.0053,147.5686,147.6754,12550.0
2020-09-08 14:20:00,152.16,152.2,151.68,151.71,7989.0,147.6754,147.7142,147.2095,147.2386,7989.0
2020-09-08 14:30:00,151.67,151.74,151.19,151.21,10389.0,147.1998,147.2677,146.7339,146.7534,10389.0
2020-09-08 14:40:00,151.3,151.32,151.01,151.23,13548.0,146.8407,146.8601,146.5593,146.7728,13548.0
2020-09-08 14:50:00,151.16,151.4,150.61,151.37,15642.0,146.7048,146.9378,146.171,146.9086,15642.0
2020-09-08 15:00:00,151.4,151.4,150.55,150.72,14854.0,146.9378,146.9378,146.1128,146.2778,14854.0
2020-09-08 15:10:00,150.86,151.27,150.76,150.97,15769.0,146.4137,146.8116,146.3166,146.5204,15769.0
2020-09-08 15:20:00,151.04,151.24,150.99,151.24,18814.0,146.5884,146.7825,146.5398,146.7825,18814.0
2020-09-08 15:30:00,151.21,151.31,150.58,150.81,21314.0,146.7534,146.8504,146.1419,146.3651,21314.0
2020-09-08 15:40:00,150.84,151.26,150.36,150.55,40211.0,146.3943,146.8019,145.9284,146.1128,40211.0
2020-09-08 15:50:00,150.44,150.53,149.7,149.93,139991.0,146.0061,146.0934,145.2879,145.5111,139991.0
2020-09-09 09:30:00,151.03,151.05,149.85,150.41,21990.0,146.5787,146.5981,145.4334,145.9769,21990.0
2020-09-09 09:40:00,150.59,151.1,150.24,150.25,16179.0,146.1516,146.6466,145.8119,145.8216,16179.0
2020-09-09 09:50:00,150.34,151.18,149.98,151.18,23744.0,145.909,146.7242,145.5596,146.7242,23744.0
2020-09-09 10:00:00,151.2,151.89,150.89,151.25,11130.0,146.7437,147.4133,146.4428,146.7922,11130.0
2020-09-09 10:10:00,151.22,151.91,151.21,151.81,9119.0,146.7631,147.4327,146.7534,147.3357,9119.0
2020-09-09 10:20:00,151.74,151.93,151.67,151.73,17091.0,147.2677,147.4521,147.1998,147.258,17091.0
2020-09-09 10:30:00,151.69,151.87,151.51,151.79,12909.0,147.2192,147.3939,147.0445,147.3163,12909.0
2020-09-09 10:40:00,151.73,151.79,151.27,151.41,11636.0,147.258,147.3163,146.8116,146.9475,11636.0
2020-09-09 10:50:00,151.39,151.86,151.33,151.79,13763.0,146.9281,147.3842,146.8698,147.3163,13763.0
2020-09-09 11:00:00,151.89,152.31,151.89,152.24,8133.0,147.4133,147.8209,147.4133,147.753,8133.0
2020-09-09 11:10:00,152.19,152.67,152.1,152.34,12036.0,147.7045,148.1703,147.6171,147.8501,12036.0
2020-09-09 11:20:00,152.44,153.18,152.44,153.18,8334.0,147.9471,148.6653,147.9471,148.6653,8334.0
2020-09-09 11:30:00,153.2,153.31,152.88,152.93,10285.0,148.6847,148.7915,148.3741,148.4227,10285.0
2020-09-09 11:40:00,152.92,153.04,152.81,152.87,5685.0,148.413,148.5294,148.3062,148.3644,5685.0
2020-09-09 11:50:00,152.9,152.92,152.25,152.37,7973.0,148.3935,148.413,147.7627,147.8792,7973.0
2020-09-09 12:00:00,152.37,152.56,152.3,152.45,3980.0,147.8792,148.0636,147.8112,147.9568,3980.0
2020-09-09 12:10:00,152.49,152.51,152.24,152.36,4791.0,147.9956,148.015,147.753,147.8695,4791.0
2020-09-09 12:20:00,152.36,152.63,152.26,152.56,7221.0,147.8695,148.1315,147.7724,148.0636,7221.0
2020-09-09 12:30:00,152.55,152.93,152.42,152.87,6163.0,148.0539,148.4227,147.9277,148.3644,6163.0
2020-09-09 12:40:00,152.96,153.01,152.7,152.71,6496.0,148.4518,148.5003,148.1994,148.2091,6496.0
2020-09-09 12:50:00,152.57,152.65,152.48,152.65,2417.0,148.0733,148.1509,147.9859,148.1509,2417.0
2020-09-09 13:00:00,152.7,153.0,152.66,152.92,4125.0,148.1994,148.4906,148.1606,148.413,4125.0
2020-09-09 13:10:00,153.0,153.12,152.98,153.06,5854.0,148.4906,148.6071,148.4712,148.5488,5854.0
2020-09-09 13:20:00,153.08,153.2,152.96,153.09,9628.0,148.5682,148.6847,148.4518,148.5779,9628.0
2020-09-09 13:30:00,153.16,153.34,153.0,153.25,5345.0,148.6459,148.8206,148.4906,148.7332,5345.0
2020-09-09 13:40:00,153.25,153.37,152.92,153.09,8103.0,148.7332,148.8497,148.413,148.5779,8103.0
2020-09-09 13:50:00,153.15,153.16,152.84,152.87,7825.0,148.6362,148.6459,148.3353,148.3644,7825.0
2020-09-09 14:00:00,152.82,153.06,152.82,153.06,3696.0,148.3159,148.5488,148.3159,148.5488,3696.0
2020-09-09 14:10:00,153.03,153.14,152.96,153.04,6466.0,148.5197,148.6265,148.4518,148.5294,6466.0
2020-09-09 14:20:00,153.02,153.14,152.93,153.0,16704.0,148.51,148.6265,148.4227,148.4906,16704.0
2020-09-09 14:30:00,153.1,153.3,152.98,153.25,7679.0,148.5877,148.7818,148.4712,148.7332,7679.0
2020-09-09 14:40:00,153.2,153.26,153.09,153.21,6627.0,148.6847,148.7429,148.5779,148.6944,6627.0
2020-09-09 14:50:00,153.19,153.47,153.15,153.4,10465.0,148.675,148.9467,148.6362,148.8788,10465.0
2020-09-09 15:00:00,153.39,153.68,153.38,153.54,8162.0,148.8691,149.1506,148.8594,149.0147,8162.0
2020-09-09 15:10:00,153.53,153.64,153.42,153.55,8339.0,149.005,149.1117,148.8982,149.0244,8339.0
2020-09-09 15:20:00,153.55,153.8,153.49,153.58,18509.0,149.0244,149.267,148.9662,149.0535,18509.0
2020-09-09 15:30:00,153.58,153.61,152.73,152.74,18516.0,149.0535,149.0826,148.2286,148.2383,18516.0
2020-09-09 15:40:00,152.73,152.91,152.59,152.91,17059.0,148.2286,148.4033,148.0927,148.4033,17059.0
2020-09-09 15:50:00,152.76,153.06,152.24,152.29,48027.0,148.2577,148.5488,147.753,147.8015,48027.0
2020-09-10 09:30:00,152.38,153.45,151.92,152.61,20141.0,147.8889,148.9273,147.4424,148.1121,20141.0
2020-09-10 09:40:00,152.76,153.25,152.65,152.98,11830.0,148.2577,148.7332,148.1509,148.4712,11830.0
2020-09-10 09:50:00,153.12,153.59,152.94,153.3,12217.0,148.6071,149.0632,148.4324,148.7818,12217.0
2020-09-10 10:00:00,153.37,153.71,153.21,153.3,12460.0,148.8497,149.1797,148.6944,148.7818,12460.0
2020-09-10 10:10:00,153.33,154.38,153.31,154.38,13337.0,148.8109,149.8299,148.7915,149.8299,13337.0
2020-09-10 10:20:00,154.34,154.51,154.13,154.5,15284.0,149.7911,149.9561,149.5873,149.9464,15284.0
2020-09-10 10:30:00,154.56,154.91,154.38,154.84,18564.0,150.0046,150.3443,149.8299,150.2764,18564.0
2020-09-10 10:40:00,154.71,154.78,153.76,154.06,12857.0,150.1502,150.2181,149.2282,149.5194,12857.0
2020-09-10 10:50:00,154.18,154.35,153.51,153.64,23799.0,149.6358,149.8008,148.9856,149.1117,23799.0
2020-09-10 11:00:00,153.56,153.9,153.3,153.89,35339.0,149.0341,149.3641,148.7818,149.3544,35339.0
2020-09-10 11:10:00,153.81,154.08,153.48,153.8,23416.0,149.2767,149.5388,148.9565,149.267,23416.0
2020-09-10 11:20:00,154.06,154.15,153.88,154.13,6495.0,149.5194,149.6067,149.3447,149.5873,6495.0
2020-09-10 11:30:00,154.12,154.22,153.9,154.02,6728.0,149.5776,149.6746,149.3641,149.4805,6728.0
2020-09-10 11:40:00,154.14,154.31,153.51,153.78,4900.0,149.597,149.762,148.9856,149.2476,4900.0
2020-09-10 11:50:00,153.72,153.89,153.49,153.67,12201.0,149.1894,149.3544,148.9662,149.1409,12201.0
2020-09-10 12:00:00,153.74,154.0,153.4,153.72,8671.0,149.2088,149.4611,148.8788,149.1894,8671.0
2020-09-10 12:10:00,153.88,154.0,153.75,153.8,11395.0,149.3447,149.4611,149.2185,149.267,11395.0
2020-09-10 12:20:00,153.94,153.94,153.59,153.83,4333.0,149.4029,149.4029,149.0632,149.2961,4333.0
2020-09-10 12:30:00,153.86,153.92,153.2,153.29,7891.0,149.3253,149.3835,148.6847,148.7721,7891.0
2020-09-10 12:40:00,153.23,153.41,153.17,153.31,5193.0,148.7138,148.8885,148.6556,148.7915,5193.0
2020-09-10 12:50:00,153.35,153.71,153.35,153.61,8066.0,148.8303,149.1797,148.8303,149.0826,8066.0
2020-09-10 13:00:00,153.62,153.76,153.52,153.76,5841.0,149.0923,149.2282,148.9953,149.2282,5841.0
2020-09-10 13:10:00,153.8,154.12,153.71,154.04,9110.0,149.267,149.5776,149.1797,149.4999,9110.0
2020-09-10 13:20:00,154.03,154.05,153.4,153.53,6005.0,149.4902,149.5097,148.8788,149.005,6005.0
2020-09-10 13:30:00,153.62,153.96,153.57,153.72,10384.0,149.0923,149.4223,149.0438,149.1894,10384.0
2020-09-10 13:40:00,153.66,153.67,153.53,153.64,5735.0,149.1311,149.1409,149.005,149.1117,5735.0
2020-09-10 13:50:00,153.74,153.74,153.27,153.32,7371.0,149.2088,149.2088,148.7526,148.8012,7371.0
2020-09-10 14:00:00,153.41,153.63,153.39,153.6,6358.0,148.8885,149.102,148.8691,149.0729,6358.0
2020-09-10 14:10:00,153.48,153.48,152.62,152.74,8244.0,148.9565,148.9565,148.1218,148.2383,8244.0
2020-09-10 14:20:00,152.8,152.8,151.51,151.51,16655.0,148.2965,148.2965,147.0445,147.0445,16655.0
2020-09-10 14:30:00,151.56,151.88,151.37,151.81,7047.0,147.093,147.4036,146.9086,147.3357,7047.0
2020-09-10 14:40:00,151.75,152.35,151.34,152.35,11449.0,147.2774,147.8598,146.8795,147.8598,11449.0
2020-09-10 14:50:00,152.53,152.65,151.96,152.49,13203.0,148.0345,148.1509,147.4813,147.9956,13203.0
2020-09-10 15:00:00,152.47,152.52,151.78,151.93,9452.0,147.9762,148.0247,147.3066,147.4521,9452.0
2020-09-10 15:10:00,151.82,151.99,151.3,151.37,18813.0,147.3454,147.5104,146.8407,146.9086,18813.0
2020-09-10 15:20:00,151.42,151.79,151.14,151.72,12285.0,146.9572,147.3163,146.6854,147.2483,12285.0
2020-09-10 15:30:00,151.68,151.7,151.14,151.37,10242.0,147.2095,147.2289,146.6854,146.9086,10242.0
2020-09-10 15:40:00,151.31,151.76,150.89,151.05,23690.0,146.8504,147.2871,146.4428,146.5981,23690.0
2020-09-10 15:50:00,150.99,151.42,150.62,150.72,60819.0,146.5398,146.9572,146.1807,146.2778,60819.0
2020-09-11 09:30:00,151.3,151.91,150.58,150.59,11847.0,146.8407,147.4327,146.1419,146.1516,11847.0
2020-09-11 09:40:00,150.45,151.4,150.25,151.26,10259.0,146.0158,146.9378,145.8216,146.8019,10259.0
2020-09-11 09:50:00,151.25,151.86,151.25,151.38,10193.0,146.7922,147.3842,146.7922,146.9183,10193.0
2020-09-11 10:00:00,151.45,151.82,151.24,151.73,19075.0,146.9863,147.3454,146.7825,147.258,19075.0
2020-09-11 10:10:00,151.75,152.05,151.73,151.91,21166.0,147.2774,147.5686,147.258,147.4327,21166.0
2020-09-11 10:20:00,151.87,151.91,151.39,151.39,8933.0,147.3939,147.4327,146.9281,146.9281,8933.0
2020-09-11 10:30:00,151.5,151.52,151.0,151.2,6962.0,147.0348,147.0542,146.5495,146.7437,6962.0
2020-09-11 10:40:00,151.1,151.45,150.69,150.85,6843.0,146.6466,146.9863,146.2487,146.404,6843.0
2020-09-11 10:50:00,150.87,151.07,150.7,150.78,6578.0,146.4234,146.6175,146.2584,146.336,6578.0
2020-09-11 11:00:00,150.83,151.09,150.78,150.89,4154.0,146.3846,146.6369,146.336,146.4428,4154.0
2020-09-11 11:10:00,151.03,151.2,150.85,151.12,3723.0,146.5787,146.7437,146.404,146.666,3723.0
2020-09-11 11:20:00,151.1,151.1,150.55,150.76,6119.0,146.6466,146.6466,146.1128,146.3166,6119.0
2020-09-11 11:30:00,150.72,150.93,150.62,150.9,5322.0,146.2778,146.4816,146.1807,146.4525,5322.0
2020-09-11 11:40:00,150.86,151.25,150.83,151.08,6470.0,146.4137,146.7922,146.3846,146.6272,6470.0
2020-09-11 11:50:00,151.06,151.17,150.78,151.03,5191.0,146.6078,146.7145,146.336,146.5787,5191.0
2020-09-11 12:00:00,151.02,151.31,150.92,151.3,4536.0,146.569,146.8504,146.4719,146.8407,4536.0
2020-09-11 12:10:00,151.26,151.35,151.1,151.16,3644.0,146.8019,146.8892,146.6466,146.7048,3644.0
2020-09-11 12:20:00,151.33,151.4,151.26,151.26,7071.0,146.8698,146.9378,146.8019,146.8019,7071.0
2020-09-11 12:30:00,151.24,151.28,151.02,151.24,3250.0,146.7825,146.8213,146.569,146.7825,3250.0
2020-09-11 12:40:00,151.16,151.24,150.94,150.95,3649.0,146.7048,146.7825,146.4913,146.501,3649.0
2020-09-11 12:50:00,151.05,151.05,150.59,150.59,4014.0,146.5981,146.5981,146.1516,146.1516,4014.0
2020-09-11 13:00:00,150.68,150.77,150.44,150.53,6117.0,146.239,146.3263,146.0061,146.0934,6117.0
2020-09-11 13:10:00,150.54,150.54,150.16,150.44,10493.0,146.1031,146.1031,145.7343,146.0061,10493.0
2020-09-11 13:20:00,150.36,150.36,150.08,150.26,5005.0,145.9284,145.9284,145.6567,145.8314,5005.0
2020-09-11 13:30:00,150.22,150.33,149.82,150.16,8767.0,145.7925,145.8993,145.4043,145.7343,8767.0
2020-09-11 13:40:00,150.1,150.32,149.97,150.2,6216.0,145.6761,145.8896,145.5499,145.7731,6216.0
2020-09-11 13:50:00,150.14,150.24,149.85,149.92,6072.0,145.7149,145.8119,145.4334,145.5014,6072.0
2020-09-11 14:00:00,149.89,150.14,149.69,150.12,6337.0,145.4723,145.7149,145.2782,145.6955,6337.0
2020-09-11 14:10:00,150.04,150.23,150.0,150.23,7276.0,145.6178,145.8022,145.579,145.8022,7276.0
2020-09-11 14:20:00,150.29,150.7,150.21,150.58,7612.0,145.8605,146.2584,145.7828,146.1419,7612.0
2020-09-11 14:30:00,150.58,150.67,150.25,150.54,7736.0,146.1419,146.2293,145.8216,146.1031,7736.0
2020-09-11 14:40:00,150.54,150.59,150.34,150.34,4861.0,146.1031,146.1516,145.909,145.909,4861.0
2020-09-11 14:50:00,150.35,150.68,150.26,150.38,6576.0,145.9187,146.239,145.8314,145.9478,6576.0
2020-09-11 15:00:00,150.38,150.46,150.1,150.11,11608.0,145.9478,146.0255,145.6761,145.6858,11608.0
2020-09-11 15:10:00,150.12,150.63,150.05,150.63,10245.0,145.6955,146.1905,145.6275,146.1905,10245.0
2020-09-11 15:20:00,150.58,151.36,150.53,151.36,13377.0,146.1419,146.8989,146.0934,146.8989,13377.0
2020-09-11 15:30:00,151.36,151.5,150.75,150.75,18283.0,146.8989,147.0348,146.3069,146.3069,18283.0
2020-09-11 15:40:00,150.72,151.03,150.56,150.88,18763.0,146.2778,146.5787,146.1225,146.4331,18763.0
2020-09-11 15:50:00,150.79,150.93,150.35,150.37,70662.0,146.3457,146.4816,145.9187,145.9381,70662.0
2020-09-14 09:30:00,151.14,152.91,150.1,152.6,37124.0,146.6854,148.4033,145.6761,148.1024,37124.0
2020-09-14 09:40:00,152.62,152.72,152.27,152.27,9852.0,148.1218,148.2189,147.7821,147.7821,9852.0
2020-09-14 09:50:00,152.32,152.32,151.36,151.37,14547.0,147.8306,147.8306,146.8989,146.9086,14547.0
2020-09-14 10:00:00,151.51,151.65,151.26,151.41,13037.0,147.0445,147.1804,146.8019,146.9475,13037.0
2020-09-14 10:10:00,151.43,151.72,150.78,151.71,17248.0,146.9669,147.2483,146.336,147.2386,17248.0
2020-09-14 10:20:00,151.74,152.39,151.73,152.18,16073.0,147.2677,147.8986,147.258,147.6948,16073.0
2020-09-14 10:30:00,152.06,152.17,151.69,151.8,11735.0,147.5783,147.6851,147.2192,147.326,11735.0
2020-09-14 10:40:00,151.8,152.15,151.71,152.15,11389.0,147.326,147.6657,147.2386,147.6657,11389.0
2020-09-14 10:50:00,152.15,152.29,151.78,151.98,11157.0,147.6657,147.8015,147.3066,147.5007,11157.0
2020-09-14 11:00:00,152.0,152.06,151.7,151.87,10630.0,147.5201,147.5783,147.2289,147.3939,10630.0
2020-09-14 11:10:00,151.89,152.07,151.72,151.72,8710.0,147.4133,147.588,147.2483,147.2483,8710.0
2020-09-14 11:20:00,151.79,151.99,150.98,151.0,21270.0,147.3163,147.5104,146.5301,146.5495,21270.0
2020-09-14 11:30:00,151.0,151.05,150.05,150.05,33064.0,146.5495,146.5981,145.6275,145.6275,33064.0
2020-09-14 11:40:00,150.09,150.36,149.51,150.05,31553.0,145.6664,145.9284,145.1035,145.6275,31553.0
2020-09-14 11:50:00,150.11,150.67,150.07,150.38,15270.0,145.6858,146.2293,145.647,145.9478,15270.0
2020-09-14 12:00:00,150.3,150.86,150.3,150.6,14175.0,145.8702,146.4137,145.8702,146.1613,14175.0
2020-09-14 12:10:00,150.61,150.9,150.39,150.9,7633.0,146.171,146.4525,145.9575,146.4525,7633.0
2020-09-14 12:20:00,150.86,151.23,150.72,151.08,13796.0,146.4137,146.7728,146.2778,146.6272,13796.0
2020-09-14 12:30:00,151.11,151.18,150.4,150.49,15209.0,146.6563,146.7242,145.9672,146.0546,15209.0
2020-09-14 12:40:00,150.51,150.78,150.3,150.67,13619.0,146.074,146.336,145.8702,146.2293,13619.0
2020-09-14 12:50:00,150.73,151.1,150.6,151.04,14388.0,146.2875,146.6466,146.1613,146.5884,14388.0
2020-09-14 13:00:00,151.06,151.66,151.02,151.58,7777.0,146.6078,147.1901,146.569,147.1125,7777.0
2020-09-14 13:10:00,151.57,151.92,151.48,151.7,10843.0,147.1027,147.4424,147.0154,147.2289,10843.0
2020-09-14 13:20:00,151.7,151.97,151.66,151.91,9718.0,147.2289,147.491,147.1901,147.4327,9718.0
2020-09-14 13:30:00,151.98,152.19,151.85,151.85,9372.0,147.5007,147.7045,147.3745,147.3745,9372.0
2020-09-14 13:40:00,151.89,151.92,151.42,151.66,7432.0,147.4133,147.4424,146.9572,147.1901,7432.0
2020-09-14 13:50:00,151.63,151.77,151.34,151.41,8936.0,147.161,147.2969,146.8795,146.9475,8936.0
2020-09-14 14:00:00,151.47,151.77,151.41,151.77,7466.0,147.0057,147.2969,146.9475,147.2969,7466.0
2020-09-14 14:10:00,151.77,151.94,151.65,151.84,10299.0,147.2969,147.4618,147.1804,147.3648,10299.0
2020-09-14 14:20:00,151.83,152.12,151.7,151.93,11142.0,147.3551,147.6365,147.2289,147.4521,11142.0
2020-09-14 14:30:00,151.97,152.01,151.75,151.86,10914.0,147.491,147.5298,147.2774,147.3842,10914.0
2020-09-14 14:40:00,151.88,151.97,151.63,151.71,8034.0,147.4036,147.491,147.161,147.2386,8034.0
2020-09-14 14:50:00,151.74,151.89,151.31,151.54,10144.0,147.2677,147.4133,146.8504,147.0736,10144.0
2020-09-14 15:00:00,151.54,151.66,151.4,151.59,9873.0,147.0736,147.1901,146.9378,147.1222,9873.0
2020-09-14 15:10:00,151.55,151.55,151.01,151.25,10749.0,147.0833,147.0833,146.5593,146.7922,10749.0
2020-09-14 15:20:00,151.27,151.27,150.93,151.22,12544.0,146.8116,146.8116,146.4816,146.7631,12544.0
2020-09-14 15:30:00,151.2,151.42,150.98,151.13,23852.0,146.7437,146.9572,146.5301,146.6757,23852.0
2020-09-14 15:40:00,151.15,151.63,151.05,151.63,24079.0,146.6951,147.161,146.5981,147.161,24079.0
2020-09-14 15:50:00,151.64,151.65,150.85,150.89,96037.0,147.1707,147.1804,146.404,146.4428,96037.0
2020-09-15 09:30:00,151.34,152.49,151.01,152.32,21757.0,146.8795,147.9956,146.5593,147.8306,21757.0
2020-09-15 09:40:00,152.31,153.66,152.31,152.49,19258.0,147.8209,149.1311,147.8209,147.9956,19258.0
2020-09-15 09:50:00,152.59,152.61,151.65,151.97,14647.0,148.0927,148.1121,147.1804,147.491,14647.0
2020-09-15 10:00:00,152.0,152.01,151.32,151.49,18552.0,147.5201,147.5298,146.8601,147.0251,18552.0
2020-09-15 10:10:00,151.5,152.18,151.28,152.09,8201.0,147.0348,147.6948,146.8213,147.6074,8201.0
2020-09-15 10:20:00,151.99,152.31,151.92,152.22,12289.0,147.5104,147.8209,147.4424,147.7336,12289.0
2020-09-15 10:30:00,152.22,152.45,152.04,152.39,13433.0,147.7336,147.9568,147.5589,147.8986,13433.0
2020-09-15 10:40:00,152.39,152.51,152.21,152.45,10109.0,147.8986,148.015,147.7239,147.9568,10109.0
2020-09-15 10:50:00,152.44,152.52,152.32,152.45,10298.0,147.9471,148.0247,147.8306,147.9568,10298.0
2020-09-15 11:00:00,152.47,152.61,152.26,152.41,10049.0,147.9762,148.1121,147.7724,147.918,10049.0
2020-09-15 11:10:00,152.42,152.57,151.9,152.17,9621.0,147.9277,148.0733,147.423,147.6851,9621.0
2020-09-15 11:20:00,152.13,152.33,152.04,152.31,7795.0,147.6462,147.8403,147.5589,147.8209,7795.0
2020-09-15 11:30:00,152.29,152.5,152.16,152.26,8961.0,147.8015,148.0053,147.6754,147.7724,8961.0
2020-09-15 11:40:00,152.21,152.42,152.11,152.24,7323.0,147.7239,147.9277,147.6268,147.753,7323.0
2020-09-15 11:50:00,152.17,152.23,152.02,152.08,6090.0,147.6851,147.7433,147.5395,147.5977,6090.0
2020-09-15 12:00:00,152.08,152.15,151.83,151.85,8125.0,147.5977,147.6657,147.3551,147.3745,8125.0
2020-09-15 12:10:00,151.82,151.88,151.73,151.85,5273.0,147.3454,147.4036,147.258,147.3745,5273.0
2020-09-15 12:20:00,151.89,152.09,151.83,151.9,6134.0,147.4133,147.6074,147.3551,147.423,6134.0
2020-09-15 12:30:00,151.9,152.31,151.9,152.29,5695.0,147.423,147.8209,147.423,147.8015,5695.0
2020-09-15 12:40:00,152.35,152.53,152.3,152.49,7135.0,147.8598,148.0345,147.8112,147.9956,7135.0
2020-09-15 12:50:00,152.44,152.47,152.09,152.31,6482.0,147.9471,147.9762,147.6074,147.8209,6482.0
2020-09-15 13:00:00,152.27,152.54,152.23,152.53,6285.0,147.7821,148.0442,147.7433,148.0345,6285.0
2020-09-15 13:10:00,152.48,152.55,152.34,152.34,6626.0,147.9859,148.0539,147.8501,147.8501,6626.0
2020-09-15 13:20:00,152.29,152.29,152.02,152.03,5809.0,147.8015,147.8015,147.5395,147.5492,5809.0
2020-09-15 13:30:00,152.05,152.08,151.82,152.05,6366.0,147.5686,147.5977,147.3454,147.5686,6366.0
2020-09-15 13:40:00,152.09,152.09,151.93,152.02,5163.0,147.6074,147.6074,147.4521,147.5395,5163.0
2020-09-15 13:50:00,151.98,151.98,151.71,151.76,6085.0,147.5007,147.5007,147.2386,147.2871,6085.0
2020-09-15 14:00:00,151.77,151.88,151.61,151.88,8387.0,147.2969,147.4036,147.1416,147.4036,8387.0
2020-09-15 14:10:00,151.83,151.88,151.55,151.56,7990.0,147.3551,147.4036,147.0833,147.093,7990.0
2020-09-15 14:20:00,151.52,151.88,151.48,151.66,7657.0,147.0542,147.4036,147.0154,147.1901,7657.0
2020-09-15 14:30:00,151.7,151.71,151.09,151.13,10436.0,147.2289,147.2386,146.6369,146.6757,10436.0
2020-09-15 14:40:00,151.16,151.32,151.15,151.25,12939.0,146.7048,146.8601,146.6951,146.7922,12939.0
2020-09-15 14:50:00,151.24,151.39,151.16,151.38,14314.0,146.7825,146.9281,146.7048,146.9183,14314.0
2020-09-15 15:00:00,151.44,151.51,151.08,151.1,12168.0,146.9766,147.0445,146.6272,146.6466,12168.0
2020-09-15 15:10:00,151.11,151.34,151.1,151.3,17455.0,146.6563,146.8795,146.6466,146.8407,17455.0
2020-09-15 15:20:00,151.33,151.37,151.14,151.24,18770.0,146.8698,146.9086,146.6854,146.7825,18770.0
2020-09-15 15:30:00,151.28,151.28,150.91,151.06,28977.0,146.8213,146.8213,146.4622,146.6078,28977.0
2020-09-15 15:40:00,151.04,151.51,150.96,151.24,34626.0,146.5884,147.0445,146.5107,146.7825,34626.0
2020-09-15 15:50:00,151.22,151.4,150.81,150.95,121196.0,146.7631,146.9378,146.3651,146.501,121196.0
2020-09-16 09:30:00,151.47,152.24,151.47,151.65,20931.0,147.0057,147.753,147.0057,147.1804,20931.0
2020-09-16 09:40:00,151.77,153.44,151.76,153.44,16619.0,147.2969,148.9176,147.2871,148.9176,16619.0
2020-09-16 09:50:00,153.33,153.71,153.0,153.03,20974.0,148.8109,149.1797,148.4906,148.5197,20974.0
2020-09-16 10:00:00,153.06,153.6,152.97,153.37,20603.0,148.5488,149.0729,148.4615,148.8497,20603.0
2020-09-16 10:10:00,153.5,153.54,153.3,153.31,21880.0,148.9759,149.0147,148.7818,148.7915,21880.0
2020-09-16 10:20:00,153.19,153.68,153.19,153.47,10458.0,148.675,149.1506,148.675,148.9467,10458.0
2020-09-16 10:30:00,153.48,154.05,153.48,154.02,12318.0,148.9565,149.5097,148.9565,149.4805,12318.0
2020-09-16 10:40:00,154.01,154.37,153.79,153.81,15457.0,149.4708,149.8202,149.2573,149.2767,15457.0
2020-09-16 10:50:00,153.87,154.36,153.83,153.9,14731.0,149.335,149.8105,149.2961,149.3641,14731.0
2020-09-16 11:00:00,153.91,154.09,153.62,154.08,22714.0,149.3738,149.5485,149.0923,149.5388,22714.0
2020-09-16 11:10:00,154.09,154.43,154.07,154.25,13375.0,149.5485,149.8785,149.5291,149.7038,13375.0
2020-09-16 11:20:00,154.16,154.38,154.03,154.29,7765.0,149.6164,149.8299,149.4902,149.7426,7765.0
2020-09-16 11:30:00,154.42,154.56,154.31,154.31,7014.0,149.8687,150.0046,149.762,149.762,7014.0
2020-09-16 11:40:00,154.37,154.69,154.24,154.56,8395.0,149.8202,150.1308,149.6941,150.0046,8395.0
2020-09-16 11:50:00,154.51,154.63,154.3,154.38,12443.0,149.9561,150.0726,149.7523,149.8299,12443.0
2020-09-16 12:00:00,154.37,154.51,154.11,154.14,7929.0,149.8202,149.9561,149.5679,149.597,7929.0
2020-09-16 12:10:00,154.12,154.46,154.12,154.46,9900.0,149.5776,149.9076,149.5776,149.9076,9900.0
2020-09-16 12:20:00,154.37,154.43,153.88,153.95,6822.0,149.8202,149.8785,149.3447,149.4126,6822.0
2020-09-16 12:30:00,153.91,154.09,153.86,154.02,5959.0,149.3738,149.5485,149.3253,149.4805,5959.0
2020-09-16 12:40:00,153.98,154.23,153.9,153.95,7109.0,149.4417,149.6843,149.3641,149.4126,7109.0
2020-09-16 12:50:00,153.92,153.95,153.84,153.84,4298.0,149.3835,149.4126,149.3058,149.3058,4298.0
2020-09-16 13:00:00,153.75,153.95,153.66,153.84,11275.0,149.2185,149.4126,149.1311,149.3058,11275.0
2020-09-16 13:10:00,153.79,153.94,153.66,153.78,5231.0,149.2573,149.4029,149.1311,149.2476,5231.0
2020-09-16 13:20:00,153.76,153.77,153.61,153.68,4280.0,149.2282,149.2379,149.0826,149.1506,4280.0
2020-09-16 13:30:00,153.62,153.71,153.49,153.52,8029.0,149.0923,149.1797,148.9662,148.9953,8029.0
2020-09-16 13:40:00,153.49,153.63,153.37,153.59,5318.0,148.9662,149.102,148.8497,149.0632,5318.0
2020-09-16 13:50:00,153.55,153.69,153.52,153.57,3988.0,149.0244,149.1603,148.9953,149.0438,3988.0
2020-09-16 14:00:00,153.61,153.88,153.38,153.39,10190.0,149.0826,149.3447,148.8594,148.8691,10190.0
2020-09-16 14:10:00,153.41,154.17,153.4,153.97,6783.0,148.8885,149.6261,148.8788,149.432,6783.0
2020-09-16 14:20:00,153.99,154.23,153.94,154.09,9790.0,149.4514,149.6843,149.4029,149.5485,9790.0
2020-09-16 14:30:00,154.09,154.34,154.09,154.31,9478.0,149.5485,149.7911,149.5485,149.762,9478.0
2020-09-16 14:40:00,154.32,154.48,154.21,154.48,16578.0,149.7717,149.927,149.6649,149.927,16578.0
2020-09-16 14:50:00,154.46,154.46,153.84,154.07,12395.0,149.9076,149.9076,149.3058,149.5291,12395.0
2020-09-16 15:00:00,154.06,154.24,153.48,153.48,13642.0,149.5194,149.6941,148.9565,148.9565,13642.0
2020-09-16 15:10:00,153.55,153.55,152.76,153.11,12796.0,149.0244,149.0244,148.2577,148.5974,12796.0
2020-09-16 15:20:00,153.1,153.42,152.95,153.16,13209.0,148.5877,148.8982,148.4421,148.6459,13209.0
2020-09-16 15:30:00,153.13,153.22,152.57,152.86,30854.0,148.6168,148.7041,148.0733,148.3547,30854.0
2020-09-16 15:40:00,152.78,153.48,152.56,153.14,39726.0,148.2771,148.9565,148.0636,148.6265,39726.0
2020-09-16 15:50:00,153.27,153.33,152.5,152.76,72274.0,148.7526,148.8109,148.0053,148.2577,72274.0
2020-09-17 09:30:00,150.7,150.92,149.63,150.09,22354.0,146.2584,146.4719,145.2199,145.6664,22354.0
2020-09-17 09:40:00,149.71,150.44,149.53,149.7,9045.0,145.2976,146.0061,145.1229,145.2879,9045.0
2020-09-17 09:50:00,149.58,150.8,149.44,150.52,16589.0,145.1714,146.3554,145.0355,146.0837,16589.0
2020-09-17 10:00:00,150.36,151.25,150.36,151.2,16650.0,145.9284,146.7922,145.9284,146.7437,16650.0
2020-09-17 10:10:00,151.25,151.99,151.25,151.94,17049.0,146.7922,147.5104,146.7922,147.4618,17049.0
2020-09-17 10:20:00,151.99,152.18,151.61,152.07,27187.0,147.5104,147.6948,147.1416,147.588,27187.0
2020-09-17 10:30:00,152.21,152.67,152.02,152.37,9611.0,147.7239,148.1703,147.5395,147.8792,9611.0
2020-09-17 10:40:00,152.25,152.81,152.22,152.81,11823.0,147.7627,148.3062,147.7336,148.3062,11823.0
2020-09-17 10:50:00,152.73,153.02,151.81,151.81,15908.0,148.2286,148.51,147.3357,147.3357,15908.0
2020-09-17 11:00:00,151.83,152.32,151.82,151.91,14026.0,147.3551,147.8306,147.3454,147.4327,14026.0
2020-09-17 11:10:00,151.87,152.06,151.78,151.94,8055.0,147.3939,147.5783,147.3066,147.4618,8055.0
2020-09-17 11:20:00,151.99,152.34,151.9,152.03,9870.0,147.5104,147.8501,147.423,147.5492,9870.0
2020-09-17 11:30:00,152.0,152.16,151.52,151.65,10786.0,147.5201,147.6754,147.0542,147.1804,10786.0
2020-09-17 11:40:00,151.66,151.66,151.19,151.39,11533.0,147.1901,147.1901,146.7339,146.9281,11533.0
2020-09-17 11:50:00,151.31,151.38,150.92,150.92,8926.0,146.8504,146.9183,146.4719,146.4719,8926.0
2020-09-17 12:00:00,150.9,151.01,150.57,150.57,9424.0,146.4525,146.5593,146.1322,146.1322,9424.0
2020-09-17 12:10:00,150.6,150.6,150.11,150.26,19899.0,146.1613,146.1613,145.6858,145.8314,19899.0
2020-09-17 12:20:00,150.22,150.61,150.16,150.53,27852.0,145.7925,146.171,145.7343,146.0934,27852.0
2020-09-17 12:30:00,150.53,150.79,150.46,150.79,8834.0,146.0934,146.3457,146.0255,146.3457,8834.0
2020-09-17 12:40:00,150.85,150.98,150.66,150.98,9816.0,146.404,146.5301,146.2196,146.5301,9816.0
2020-09-17 12:50:00,150.73,151.18,150.73,150.94,8890.0,146.2875,146.7242,146.2875,146.4913,8890.0
2020-09-17 13:00:00,150.92,150.99,150.68,150.71,6671.0,146.4719,146.5398,146.239,146.2681,6671.0
2020-09-17 13:10:00,150.72,150.74,150.59,150.6,8489.0,146.2778,146.2972,146.1516,146.1613,8489.0
2020-09-17 13:20:00,150.56,150.66,150.5,150.59,7525.0,146.1225,146.2196,146.0643,146.1516,7525.0
2020-09-17 13:30:00,150.57,151.05,150.53,151.05,5407.0,146.1322,146.5981,146.0934,146.5981,5407.0
2020-09-17 13:40:00,151.05,151.15,150.93,151.14,9889.0,146.5981,146.6951,146.4816,146.6854,9889.0
2020-09-17 13:50:00,151.18,151.25,151.02,151.18,8871.0,146.7242,146.7922,146.569,146.7242,8871.0
2020-09-17 14:00:00,151.23,151.46,151.12,151.23,8412.0,146.7728,146.996,146.666,146.7728,8412.0
2020-09-17 14:10:00,151.21,151.21,150.91,150.93,11021.0,146.7534,146.7534,146.4622,146.4816,11021.0
2020-09-17 14:20:00,150.92,150.96,150.46,150.46,16176.0,146.4719,146.5107,146.0255,146.0255,16176.0
2020-09-17 14:30:00,150.44,150.52,150.19,150.38,14489.0,146.0061,146.0837,145.7634,145.9478,14489.0
2020-09-17 14:40:00,150.39,150.9,150.33,150.7,9660.0,145.9575,146.4525,145.8993,146.2584,9660.0
2020-09-17 14:50:00,150.74,151.06,150.53,150.9,31154.0,146.2972,146.6078,146.0934,146.4525,31154.0
2020-09-17 15:00:00,150.93,150.96,150.42,150.66,9800.0,146.4816,146.5107,145.9866,146.2196,9800.0
2020-09-17 15:10:00,150.69,151.05,150.69,150.73,13867.0,146.2487,146.5981,146.2487,146.2875,13867.0
2020-09-17 15:20:00,150.75,151.0,150.64,150.93,20038.0,146.3069,146.5495,146.2002,146.4816,20038.0
2020-09-17 15:30:00,150.9,151.48,150.85,151.42,25143.0,146.4525,147.0154,146.404,146.9572,25143.0
2020-09-17 15:40:00,151.4,151.78,151.14,151.68,42571.0,146.9378,147.3066,146.6854,147.2095,42571.0
2020-09-17 15:50:00,151.68,151.9,151.33,151.61,79328.0,147.2095,147.423,146.8698,147.1416,79328.0
2020-09-18 09:30:00,150.5,152.57,150.5,152.41,119877.0,146.0643,148.0733,146.0643,147.918,119877.0
2020-09-18 09:40:00,152.35,152.41,151.99,152.14,30171.0,147.8598,147.918,147.5104,147.6559,30171.0
2020-09-18 09:50:00,152.11,152.28,151.83,152.08,23215.0,147.6268,147.7918,147.3551,147.5977,23215.0
2020-09-18 10:00:00,151.99,152.74,151.99,152.28,9058.0,147.5104,148.2383,147.5104,147.7918,9058.0
2020-09-18 10:10:00,152.2,153.1,152.19,152.7,12336.0,147.7142,148.5877,147.7045,148.1994,12336.0
2020-09-18 10:20:00,152.74,152.81,152.58,152.79,16133.0,148.2383,148.3062,148.083,148.2868,16133.0
2020-09-18 10:30:00,152.79,153.0,152.32,152.34,15270.0,148.2868,148.4906,147.8306,147.8501,15270.0
2020-09-18 10:40:00,152.44,152.44,152.09,152.19,10595.0,147.9471,147.9471,147.6074,147.7045,10595.0
2020-09-18 10:50:00,152.08,152.15,151.91,151.97,11135.0,147.5977,147.6657,147.4327,147.491,11135.0
2020-09-18 11:00:00,152.0,152.23,151.96,152.11,14279.0,147.5201,147.7433,147.4813,147.6268,14279.0
2020-09-18 11:10:00,152.16,152.48,152.07,152.1,11961.0,147.6754,147.9859,147.588,147.6171,11961.0
2020-09-18 11:20:00,152.11,152.52,152.11,152.51,6335.0,147.6268,148.0247,147.6268,148.015,6335.0
2020-09-18 11:30:00,152.5,153.1,152.5,153.1,18383.0,148.0053,148.5877,148.0053,148.5877,18383.0
2020-09-18 11:40:00,152.99,153.63,152.91,153.63,18385.0,148.4809,149.102,148.4033,149.102,18385.0
2020-09-18 11:50:00,153.63,153.92,153.63,153.65,10075.0,149.102,149.3835,149.102,149.1214,10075.0
2020-09-18 12:00:00,153.56,153.84,153.47,153.81,15928.0,149.0341,149.3058,148.9467,149.2767,15928.0
2020-09-18 12:10:00,153.87,153.87,153.46,153.47,10977.0,149.335,149.335,148.937,148.9467,10977.0
2020-09-18 12:20:00,153.39,153.45,152.94,153.44,22592.0,148.8691,148.9273,148.4324,148.9176,22592.0
2020-09-18 12:30:00,153.37,153.37,152.97,153.22,9746.0,148.8497,148.8497,148.4615,148.7041,9746.0
2020-09-18 12:40:00,153.14,153.2,152.7,152.81,15224.0,148.6265,148.6847,148.1994,148.3062,15224.0
2020-09-18 12:50:00,152.78,152.88,152.64,152.77,15483.0,148.2771,148.3741,148.1412,148.2674,15483.0
2020-09-18 13:00:00,152.8,152.91,152.6,152.75,15000.0,148.2965,148.4033,148.1024,148.248,15000.0
2020-09-18 13:10:00,152.75,152.96,152.62,152.69,17285.0,148.248,148.4518,148.1218,148.1897,17285.0
2020-09-18 13:20:00,152.68,152.7,152.01,152.08,31973.0,148.18,148.1994,147.5298,147.5977,31973.0
2020-09-18 13:30:00,151.99,152.03,151.32,151.56,18449.0,147.5104,147.5492,146.8601,147.093,18449.0
2020-09-18 13:40:00,151.63,151.66,151.27,151.27,8311.0,147.161,147.1901,146.8116,146.8116,8311.0
2020-09-18 13:50:00,151.17,151.33,151.06,151.23,7034.0,146.7145,146.8698,146.6078,146.7728,7034.0
2020-09-18 14:00:00,151.21,151.45,151.08,151.35,15968.0,146.7534,146.9863,146.6272,146.8892,15968.0
2020-09-18 14:10:00,151.31,151.6,151.28,151.39,14782.0,146.8504,147.1319,146.8213,146.9281,14782.0
2020-09-18 14:20:00,151.37,151.56,151.34,151.45,10056.0,146.9086,147.093,146.8795,146.9863,10056.0
2020-09-18 14:30:00,151.47,151.55,151.34,151.41,10688.0,147.0057,147.0833,146.8795,146.9475,10688.0
2020-09-18 14:40:00,151.44,151.77,151.3,151.68,12549.0,146.9766,147.2969,146.8407,147.2095,12549.0
2020-09-18 14:50:00,151.71,152.09,151.67,152.09,8313.0,147.2386,147.6074,147.1998,147.6074,8313.0
2020-09-18 15:00:00,152.07,152.35,152.06,152.34,8888.0,147.588,147.8598,147.5783,147.8501,8888.0
2020-09-18 15:10:00,152.34,152.51,152.26,152.34,16552.0,147.8501,148.015,147.7724,147.8501,16552.0
2020-09-18 15:20:00,152.3,152.45,152.11,152.39,33111.0,147.8112,147.9568,147.6268,147.8986,33111.0
2020-09-18 15:30:00,152.43,152.71,152.18,152.35,45332.0,147.9374,148.2091,147.6948,147.8598,45332.0
2020-09-18 15:40:00,152.35,152.54,151.68,152.35,94535.0,147.8598,148.0442,147.2095,147.8598,94535.0
2020-09-18 15:50:00,152.59,152.88,152.03,152.13,144611.0,148.0927,148.3741,147.5492,147.6462,144611.0
2020-09-21 09:30:00,149.26,150.0,146.88,147.41,42879.0,144.8608,145.579,142.551,143.0654,42879.0
2020-09-21 09:40:00,147.69,148.0,147.0,147.95,10194.0,143.3371,143.638,142.6674,143.5894,10194.0
2020-09-21 09:50:00,148.0,148.34,147.37,148.23,11822.0,143.638,143.9679,143.0265,143.8612,11822.0
2020-09-21 10:00:00,148.33,148.49,147.35,148.18,22746.0,143.9582,144.1135,143.0071,143.8127,22746.0
2020-09-21 10:10:00,148.15,148.27,147.37,147.66,18301.0,143.7835,143.9,143.0265,143.308,18301.0
2020-09-21 10:20:00,147.62,148.15,147.24,148.04,27620.0,143.2692,143.7835,142.9004,143.6768,27620.0
2020-09-21 10:30:00,148.25,148.61,147.3,147.3,23188.0,143.8806,144.23,142.9586,142.9586,23188.0
2020-09-21 10:40:00,147.22,148.34,147.09,148.25,21076.0,142.881,143.9679,142.7548,143.8806,21076.0
2020-09-21 10:50:00,148.23,148.23,147.58,147.7,17510.0,143.8612,143.8612,143.2303,143.3468,17510.0
2020-09-21 11:00:00,147.78,148.15,147.6,147.64,13429.0,143.4244,143.7835,143.2498,143.2886,13429.0
2020-09-21 11:10:00,147.64,147.72,147.17,147.36,12260.0,143.2886,143.3662,142.8324,143.0168,12260.0
2020-09-21 11:20:00,147.37,147.69,147.22,147.37,11308.0,143.0265,143.3371,142.881,143.0265,11308.0
2020-09-21 11:30:00,147.43,147.73,147.39,147.5,17804.0,143.0848,143.3759,143.0459,143.1527,17804.0
2020-09-21 11:40:00,147.52,147.52,147.24,147.31,6434.0,143.1721,143.1721,142.9004,142.9683,6434.0
2020-09-21 11:50:00,147.31,147.45,147.16,147.24,6559.0,142.9683,143.1042,142.8227,142.9004,6559.0
2020-09-21 12:00:00,147.25,147.46,147.14,147.35,9770.0,142.9101,143.1139,142.8033,143.0071,9770.0
2020-09-21 12:10:00,147.26,147.47,147.07,147.31,23534.0,142.9198,143.1236,142.7354,142.9683,23534.0
2020-09-21 12:20:00,147.32,147.49,147.16,147.34,8334.0,142.978,143.143,142.8227,142.9974,8334.0
2020-09-21 12:30:00,147.34,147.35,146.97,147.25,9861.0,142.9974,143.0071,142.6383,142.9101,9861.0
2020-09-21 12:40:00,147.19,147.31,146.8,146.92,5900.0,142.8518,142.9683,142.4733,142.5898,5900.0
2020-09-21 12:50:00,146.85,146.86,146.46,146.66,10889.0,142.5219,142.5316,142.1434,142.3375,10889.0
2020-09-21 13:00:00,146.68,146.76,146.55,146.62,7165.0,142.3569,142.4345,142.2307,142.2986,7165.0
2020-09-21 13:10:00,146.68,146.94,146.59,146.85,7049.0,142.3569,142.6092,142.2695,142.5219,7049.0
2020-09-21 13:20:00,146.85,147.32,146.85,147.19,14889.0,142.5219,142.978,142.5219,142.8518,14889.0
2020-09-21 13:30:00,147.25,147.48,147.11,147.42,9765.0,142.9101,143.1333,142.7742,143.0751,9765.0
2020-09-21 13:40:00,147.42,147.47,147.22,147.3,11363.0,143.0751,143.1236,142.881,142.9586,11363.0
2020-09-21 13:50:00,147.26,147.32,146.93,147.02,8538.0,142.9198,142.978,142.5995,142.6868,8538.0
2020-09-21 14:00:00,147.01,147.13,146.79,146.95,7873.0,142.6771,142.7936,142.4636,142.6189,7873.0
2020-09-21 14:10:00,146.95,146.96,146.71,146.77,6098.0,142.6189,142.6286,142.386,142.4442,6098.0
2020-09-21 14:20:00,146.78,147.11,146.78,146.92,10326.0,142.4539,142.7742,142.4539,142.5898,10326.0
2020-09-21 14:30:00,146.9,146.95,146.63,146.66,7758.0,142.5704,142.6189,142.3083,142.3375,7758.0
2020-09-21 14:40:00,146.69,146.78,146.55,146.72,6899.0,142.3666,142.4539,142.2307,142.3957,6899.0
2020-09-21 14:50:00,146.68,147.29,146.63,147.2,8181.0,142.3569,142.9489,142.3083,142.8615,8181.0
2020-09-21 15:00:00,147.28,147.82,147.17,147.73,8243.0,142.9392,143.4633,142.8324,143.3759,8243.0
2020-09-21 15:10:00,147.78,148.02,147.78,147.96,14044.0,143.4244,143.6574,143.4244,143.5991,14044.0
2020-09-21 15:20:00,147.96,148.28,147.91,148.03,16587.0,143.5991,143.9097,143.5506,143.6671,16587.0
2020-09-21 15:30:00,148.05,148.13,147.68,147.99,25546.0,143.6865,143.7641,143.3274,143.6283,25546.0
2020-09-21 15:40:00,147.93,148.1,147.65,147.97,24934.0,143.57,143.735,143.2983,143.6088,24934.0
2020-09-21 15:50:00,148.21,148.57,148.0,148.23,63026.0,143.8418,144.1912,143.638,143.8612,63026.0
2020-09-22 09:30:00,148.11,150.01,148.11,150.0,26880.0,143.7447,145.5887,143.7447,145.579,26880.0
2020-09-22 09:40:00,150.26,150.31,149.38,149.39,21806.0,145.8314,145.8799,144.9773,144.987,21806.0
2020-09-22 09:50:00,149.39,149.63,149.12,149.21,20548.0,144.987,145.2199,144.725,144.8123,20548.0
2020-09-22 10:00:00,149.3,149.56,149.09,149.56,20249.0,144.8996,145.152,144.6958,145.152,20249.0
2020-09-22 10:10:00,149.47,149.64,148.99,149.56,11812.0,145.0646,145.2296,144.5988,145.152,11812.0
2020-09-22 10:20:00,149.53,149.75,149.15,149.49,16937.0,145.1229,145.3364,144.7541,145.084,16937.0
2020-09-22 10:30:00,149.58,149.86,149.39,149.71,13816.0,145.1714,145.4431,144.987,145.2976,13816.0
2020-09-22 10:40:00,149.78,150.17,149.58,149.81,17409.0,145.3655,145.744,145.1714,145.3946,17409.0
2020-09-22 10:50:00,149.88,150.28,149.7,149.77,10811.0,145.4626,145.8508,145.2879,145.3558,10811.0
2020-09-22 11:00:00,149.62,149.65,149.14,149.61,14313.0,145.2102,145.2393,144.7444,145.2005,14313.0
2020-09-22 11:10:00,149.68,150.02,149.59,149.9,45905.0,145.2684,145.5984,145.1811,145.482,45905.0
2020-09-22 11:20:00,149.82,150.03,149.81,149.87,9164.0,145.4043,145.6081,145.3946,145.4528,9164.0
2020-09-22 11:30:00,149.88,150.0,149.76,149.97,13596.0,145.4626,145.579,145.3461,145.5499,13596.0
2020-09-22 11:40:00,149.97,150.77,149.97,150.21,21617.0,145.5499,146.3263,145.5499,145.7828,21617.0
2020-09-22 11:50:00,150.15,150.41,150.14,150.24,4061.0,145.7246,145.9769,145.7149,145.8119,4061.0
2020-09-22 12:00:00,150.23,150.34,150.04,150.05,6736.0,145.8022,145.909,145.6178,145.6275,6736.0
2020-09-22 12:10:00,150.01,150.16,149.97,149.98,6523.0,145.5887,145.7343,145.5499,145.5596,6523.0
2020-09-22 12:20:00,149.94,150.05,149.86,149.89,6825.0,145.5208,145.6275,145.4431,145.4723,6825.0
2020-09-22 12:30:00,149.97,149.97,149.72,149.88,5352.0,145.5499,145.5499,145.3073,145.4626,5352.0
2020-09-22 12:40:00,149.82,149.83,149.6,149.68,7282.0,145.4043,145.414,145.1908,145.2684,7282.0
2020-09-22 12:50:00,149.67,149.77,149.4,149.61,8192.0,145.2587,145.3558,144.9967,145.2005,8192.0
2020-09-22 13:00:00,149.71,149.79,149.5,149.76,16763.0,145.2976,145.3752,145.0938,145.3461,16763.0
2020-09-22 13:10:00,149.73,149.85,149.58,149.79,9902.0,145.317,145.4334,145.1714,145.3752,9902.0
2020-09-22 13:20:00,149.78,149.9,149.77,149.83,8316.0,145.3655,145.482,145.3558,145.414,8316.0
2020-09-22 13:30:00,149.89,150.29,149.89,150.08,10645.0,145.4723,145.8605,145.4723,145.6567,10645.0
2020-09-22 13:40:00,150.03,150.26,149.93,150.25,5192.0,145.6081,145.8314,145.5111,145.8216,5192.0
2020-09-22 13:50:00,150.32,150.41,150.19,150.26,9863.0,145.8896,145.9769,145.7634,145.8314,9863.0
2020-09-22 14:00:00,150.33,150.86,150.32,150.46,11091.0,145.8993,146.4137,145.8896,146.0255,11091.0
2020-09-22 14:10:00,150.49,150.59,150.24,150.31,15038.0,146.0546,146.1516,145.8119,145.8799,15038.0
2020-09-22 14:20:00,150.28,150.32,149.92,150.06,13999.0,145.8508,145.8896,145.5014,145.6372,13999.0
2020-09-22 14:30:00,150.09,150.23,149.9,150.14,9173.0,145.6664,145.8022,145.482,145.7149,9173.0
2020-09-22 14:40:00,150.16,150.37,149.96,149.97,11593.0,145.7343,145.9381,145.5402,145.5499,11593.0
2020-09-22 14:50:00,149.93,150.1,149.84,149.84,8084.0,145.5111,145.6761,145.4237,145.4237,8084.0
2020-09-22 15:00:00,149.9,149.93,149.61,149.81,16823.0,145.482,145.5111,145.2005,145.3946,16823.0
2020-09-22 15:10:00,149.83,149.91,149.55,149.74,11071.0,145.414,145.4917,145.1423,145.3267,11071.0
2020-09-22 15:20:00,149.77,149.98,149.58,149.77,12831.0,145.3558,145.5596,145.1714,145.3558,12831.0
2020-09-22 15:30:00,149.73,149.73,149.27,149.49,23677.0,145.317,145.317,144.8705,145.084,23677.0
2020-09-22 15:40:00,149.45,149.81,149.44,149.7,25587.0,145.0452,145.3946,145.0355,145.2879,25587.0
2020-09-22 15:50:00,149.7,149.9,149.48,149.56,100057.0,145.2879,145.482,145.0743,145.152,100057.0
2020-09-23 09:30:00,149.43,150.07,149.42,149.8,13269.0,145.0258,145.647,145.0161,145.3849,13269.0
2020-09-23 09:40:00,149.64,150.34,149.45,150.21,18434.0,145.2296,145.909,145.0452,145.7828,18434.0
2020-09-23 09:50:00,150.02,150.25,149.78,150.17,9426.0,145.5984,145.8216,145.3655,145.744,9426.0
2020-09-23 10:00:00,150.31,150.38,149.91,150.22,9249.0,145.8799,145.9478,145.4917,145.7925,9249.0
2020-09-23 10:10:00,150.18,150.18,149.8,150.12,8659.0,145.7537,145.7537,145.3849,145.6955,8659.0
2020-09-23 10:20:00,150.16,150.39,149.96,150.32,11886.0,145.7343,145.9575,145.5402,145.8896,11886.0
2020-09-23 10:30:00,150.34,150.42,149.61,149.62,7213.0,145.909,145.9866,145.2005,145.2102,7213.0
2020-09-23 10:40:00,149.66,150.45,149.66,150.42,10499.0,145.249,146.0158,145.249,145.9866,10499.0
2020-09-23 10:50:00,150.39,151.15,150.12,150.49,79712.0,145.9575,146.6951,145.6955,146.0546,79712.0
2020-09-23 11:00:00,150.51,151.06,150.29,150.75,19733.0,146.074,146.6078,145.8605,146.3069,19733.0
2020-09-23 11:10:00,150.67,150.82,150.49,150.57,13042.0,146.2293,146.3749,146.0546,146.1322,13042.0
2020-09-23 11:20:00,150.64,150.65,150.11,150.25,5823.0,146.2002,146.2099,145.6858,145.8216,5823.0
2020-09-23 11:30:00,150.25,150.25,150.06,150.19,8514.0,145.8216,145.8216,145.6372,145.7634,8514.0
2020-09-23 11:40:00,150.18,150.26,150.04,150.15,8062.0,145.7537,145.8314,145.6178,145.7246,8062.0
2020-09-23 11:50:00,150.09,150.12,149.82,149.96,9881.0,145.6664,145.6955,145.4043,145.5402,9881.0
2020-09-23 12:00:00,149.81,149.84,149.52,149.67,5898.0,145.3946,145.4237,145.1132,145.2587,5898.0
2020-09-23 12:10:00,149.69,149.69,149.44,149.52,7948.0,145.2782,145.2782,145.0355,145.1132,7948.0
2020-09-23 12:20:00,149.56,149.63,149.44,149.49,3798.0,145.152,145.2199,145.0355,145.084,3798.0
2020-09-23 12:30:00,149.49,149.88,149.47,149.81,6747.0,145.084,145.4626,145.0646,145.3946,6747.0
2020-09-23 12:40:00,149.87,149.98,149.73,149.87,12168.0,145.4528,145.5596,145.317,145.4528,12168.0
2020-09-23 12:50:00,149.78,149.87,149.73,149.85,6310.0,145.3655,145.4528,145.317,145.4334,6310.0
2020-09-23 13:00:00,149.86,149.87,149.67,149.68,6294.0,145.4431,145.4528,145.2587,145.2684,6294.0
2020-09-23 13:10:00,149.71,149.79,149.52,149.78,7871.0,145.2976,145.3752,145.1132,145.3655,7871.0
2020-09-23 13:20:00,149.78,149.82,149.53,149.53,8616.0,145.3655,145.4043,145.1229,145.1229,8616.0
2020-09-23 13:30:00,149.55,149.66,149.46,149.66,10802.0,145.1423,145.249,145.0549,145.249,10802.0
2020-09-23 13:40:00,149.63,149.66,149.53,149.58,10100.0,145.2199,145.249,145.1229,145.1714,10100.0
2020-09-23 13:50:00,149.58,149.86,149.44,149.83,13506.0,145.1714,145.4431,145.0355,145.414,13506.0
2020-09-23 14:00:00,149.78,149.78,149.06,149.18,9145.0,145.3655,145.3655,144.6667,144.7832,9145.0
2020-09-23 14:10:00,149.13,149.4,148.36,148.36,11557.0,144.7347,144.9967,143.9874,143.9874,11557.0
2020-09-23 14:20:00,148.4,148.47,148.07,148.2,5898.0,144.0262,144.0941,143.7059,143.8321,5898.0
2020-09-23 14:30:00,148.15,148.52,148.11,148.44,17652.0,143.7835,144.1426,143.7447,144.065,17652.0
2020-09-23 14:40:00,148.44,148.58,148.23,148.46,17594.0,144.065,144.2009,143.8612,144.0844,17594.0
2020-09-23 14:50:00,148.53,148.79,148.01,148.09,11992.0,144.1523,144.4047,143.6477,143.7253,11992.0
2020-09-23 15:00:00,148.15,148.35,147.85,148.07,14862.0,143.7835,143.9776,143.4924,143.7059,14862.0
2020-09-23 15:10:00,148.08,148.32,147.83,148.21,14386.0,143.7156,143.9485,143.473,143.8418,14386.0
2020-09-23 15:20:00,148.16,148.26,147.63,148.15,16983.0,143.7932,143.8903,143.2789,143.7835,16983.0
2020-09-23 15:30:00,148.12,148.12,147.68,147.84,14005.0,143.7544,143.7544,143.3274,143.4827,14005.0
2020-09-23 15:40:00,147.84,147.97,147.36,147.42,19792.0,143.4827,143.6088,143.0168,143.0751,19792.0
2020-09-23 15:50:00,147.4,147.63,146.83,147.08,99200.0,143.0556,143.2789,142.5024,142.7451,99200.0
2020-09-24 09:30:00,146.81,147.49,146.66,146.71,18858.0,142.483,143.143,142.3375,142.386,18858.0
2020-09-24 09:40:00,146.61,146.89,146.36,146.86,6880.0,142.2889,142.5607,142.0463,142.5316,6880.0
2020-09-24 09:50:00,146.84,147.66,146.84,147.37,5728.0,142.5122,143.308,142.5122,143.0265,5728.0
2020-09-24 10:00:00,147.31,148.82,147.31,148.49,13868.0,142.9683,144.4338,142.9683,144.1135,13868.0
2020-09-24 10:10:00,148.66,149.32,148.45,149.01,19088.0,144.2785,144.9191,144.0747,144.6182,19088.0
2020-09-24 10:20:00,149.04,149.58,148.93,148.97,12081.0,144.6473,145.1714,144.5406,144.5794,12081.0
2020-09-24 10:30:00,149.1,149.1,148.04,148.22,27135.0,144.7055,144.7055,143.6768,143.8515,27135.0
2020-09-24 10:40:00,148.25,148.41,147.97,148.32,14443.0,143.8806,144.0359,143.6088,143.9485,14443.0
2020-09-24 10:50:00,148.08,148.37,147.54,147.9,15706.0,143.7156,143.9971,143.1915,143.5409,15706.0
2020-09-24 11:00:00,148.05,148.05,147.26,147.33,7777.0,143.6865,143.6865,142.9198,142.9877,7777.0
2020-09-24 11:10:00,147.31,147.32,145.78,146.14,42777.0,142.9683,142.978,141.4834,141.8328,42777.0
2020-09-24 11:20:00,146.12,146.35,145.33,145.42,48599.0,141.8134,142.0366,141.0467,141.134,48599.0
2020-09-24 11:30:00,145.39,146.49,145.0,146.47,42813.0,141.1049,142.1725,140.7264,142.1531,42813.0
2020-09-24 11:40:00,146.61,147.19,146.21,146.21,19099.0,142.2889,142.8518,141.9007,141.9007,19099.0
2020-09-24 11:50:00,146.21,147.02,146.2,146.95,7810.0,141.9007,142.6868,141.891,142.6189,7810.0
2020-09-24 12:00:00,146.96,147.47,146.91,147.39,10348.0,142.6286,143.1236,142.5801,143.0459,10348.0
2020-09-24 12:10:00,147.47,147.66,147.37,147.45,9908.0,143.1236,143.308,143.0265,143.1042,9908.0
2020-09-24 12:20:00,147.56,147.93,147.42,147.59,9596.0,143.2109,143.57,143.0751,143.24,9596.0
2020-09-24 12:30:00,147.59,147.59,147.16,147.26,8160.0,143.24,143.24,142.8227,142.9198,8160.0
2020-09-24 12:40:00,147.3,147.48,147.17,147.19,6729.0,142.9586,143.1333,142.8324,142.8518,6729.0
2020-09-24 12:50:00,147.29,147.68,147.2,147.66,6365.0,142.9489,143.3274,142.8615,143.308,6365.0
2020-09-24 13:00:00,147.65,147.91,147.64,147.89,12556.0,143.2983,143.5506,143.2886,143.5312,12556.0
2020-09-24 13:10:00,147.8,148.33,147.74,148.15,9790.0,143.4439,143.9582,143.3856,143.7835,9790.0
2020-09-24 13:20:00,148.13,148.6,148.12,148.6,5004.0,143.7641,144.2203,143.7544,144.2203,5004.0
2020-09-24 13:30:00,148.71,148.74,148.38,148.53,5404.0,144.327,144.3562,144.0068,144.1523,5404.0
2020-09-24 13:40:00,148.66,148.72,148.46,148.46,4440.0,144.2785,144.3367,144.0844,144.0844,4440.0
2020-09-24 13:50:00,148.47,148.64,148.26,148.34,7966.0,144.0941,144.2591,143.8903,143.9679,7966.0
2020-09-24 14:00:00,148.35,148.39,148.08,148.34,5096.0,143.9776,144.0165,143.7156,143.9679,5096.0
2020-09-24 14:10:00,148.38,148.38,147.67,147.67,10569.0,144.0068,144.0068,143.3177,143.3177,10569.0
2020-09-24 14:20:00,147.76,147.82,147.47,147.67,5441.0,143.405,143.4633,143.1236,143.3177,5441.0
2020-09-24 14:30:00,147.69,147.82,147.56,147.64,8113.0,143.3371,143.4633,143.2109,143.2886,8113.0
2020-09-24 14:40:00,147.64,147.78,147.37,147.38,10271.0,143.2886,143.4244,143.0265,143.0362,10271.0
2020-09-24 14:50:00,147.4,147.4,146.66,146.66,9951.0,143.0556,143.0556,142.3375,142.3375,9951.0
2020-09-24 15:00:00,146.75,146.9,146.53,146.76,12345.0,142.4248,142.5704,142.2113,142.4345,12345.0
2020-09-24 15:10:00,146.67,147.12,146.57,146.71,13349.0,142.3472,142.7839,142.2501,142.386,13349.0
2020-09-24 15:20:00,146.66,146.66,146.31,146.47,15733.0,142.3375,142.3375,141.9978,142.1531,15733.0
2020-09-24 15:30:00,146.49,146.97,146.46,146.94,12660.0,142.1725,142.6383,142.1434,142.6092,12660.0
2020-09-24 15:40:00,146.93,147.33,146.84,146.96,25794.0,142.5995,142.9877,142.5122,142.6286,25794.0
2020-09-24 15:50:00,146.97,147.21,146.48,146.48,102859.0,142.6383,142.8712,142.1628,142.1628,102859.0
2020-09-25 09:30:00,146.5,147.84,146.5,147.75,19703.0,142.1822,143.4827,142.1822,143.3953,19703.0
2020-09-25 09:40:00,147.89,148.44,147.09,147.16,18508.0,143.5312,144.065,142.7548,142.8227,18508.0
2020-09-25 09:50:00,147.06,147.87,146.99,147.73,26967.0,142.7257,143.5118,142.6577,143.3759,26967.0
2020-09-25 10:00:00,147.7,147.81,147.26,147.64,28169.0,143.3468,143.4536,142.9198,143.2886,28169.0
2020-09-25 10:10:00,147.68,147.99,147.14,147.96,11187.0,143.3274,143.6283,142.8033,143.5991,11187.0
2020-09-25 10:20:00,147.95,148.3,147.92,148.16,7099.0,143.5894,143.9291,143.5603,143.7932,7099.0
2020-09-25 10:30:00,148.29,148.29,147.67,148.13,10847.0,143.9194,143.9194,143.3177,143.7641,10847.0
2020-09-25 10:40:00,148.24,148.46,147.88,148.04,10379.0,143.8709,144.0844,143.5215,143.6768,10379.0
2020-09-25 10:50:00,147.98,148.2,147.86,147.86,9247.0,143.6186,143.8321,143.5021,143.5021,9247.0
2020-09-25 11:00:00,147.88,147.88,147.32,147.38,13117.0,143.5215,143.5215,142.978,143.0362,13117.0
2020-09-25 11:10:00,147.33,147.66,147.24,147.63,6504.0,142.9877,143.308,142.9004,143.2789,6504.0
2020-09-25 11:20:00,147.58,147.64,147.41,147.47,8418.0,143.2303,143.2886,143.0654,143.1236,8418.0
2020-09-25 11:30:00,147.41,147.43,146.86,146.94,7251.0,143.0654,143.0848,142.5316,142.6092,7251.0
2020-09-25 11:40:00,146.95,147.08,146.29,146.41,14237.0,142.6189,142.7451,141.9784,142.0948,14237.0
2020-09-25 11:50:00,146.47,146.64,146.31,146.31,20417.0,142.1531,142.318,141.9978,141.9978,20417.0
2020-09-25 12:00:00,146.42,146.73,146.12,146.72,6394.0,142.1045,142.4054,141.8134,142.3957,6394.0
2020-09-25 12:10:00,146.69,147.02,146.68,146.84,10569.0,142.3666,142.6868,142.3569,142.5122,10569.0
2020-09-25 12:20:00,146.8,146.81,146.54,146.72,8560.0,142.4733,142.483,142.221,142.3957,8560.0
2020-09-25 12:30:00,146.74,146.77,146.49,146.65,9907.0,142.4151,142.4442,142.1725,142.3278,9907.0
2020-09-25 12:40:00,146.65,147.0,146.5,146.91,9601.0,142.3278,142.6674,142.1822,142.5801,9601.0
2020-09-25 12:50:00,146.89,147.37,146.89,147.24,8034.0,142.5607,143.0265,142.5607,142.9004,8034.0
2020-09-25 13:00:00,147.02,147.27,146.93,147.24,8134.0,142.6868,142.9295,142.5995,142.9004,8134.0
2020-09-25 13:10:00,147.26,147.45,147.23,147.44,7395.0,142.9198,143.1042,142.8907,143.0945,7395.0
2020-09-25 13:20:00,147.41,147.89,147.41,147.81,6018.0,143.0654,143.5312,143.0654,143.4536,6018.0
2020-09-25 13:30:00,147.87,148.02,147.87,147.93,5490.0,143.5118,143.6574,143.5118,143.57,5490.0
2020-09-25 13:40:00,147.99,148.31,147.99,148.24,8895.0,143.6283,143.9388,143.6283,143.8709,8895.0
2020-09-25 13:50:00,148.29,148.4,148.25,148.27,6752.0,143.9194,144.0262,143.8806,143.9,6752.0
2020-09-25 14:00:00,148.23,148.57,148.2,148.56,11082.0,143.8612,144.1912,143.8321,144.1815,11082.0
2020-09-25 14:10:00,148.58,148.78,148.37,148.77,9474.0,144.2009,144.395,143.9971,144.3853,9474.0
2020-09-25 14:20:00,148.73,148.81,148.55,148.71,9605.0,144.3464,144.4241,144.1718,144.327,9605.0
2020-09-25 14:30:00,148.67,148.72,148.34,148.5,9393.0,144.2882,144.3367,143.9679,144.1232,9393.0
2020-09-25 14:40:00,148.5,148.5,148.31,148.48,19561.0,144.1232,144.1232,143.9388,144.1038,19561.0
2020-09-25 14:50:00,148.44,148.86,148.42,148.8,14393.0,144.065,144.4726,144.0456,144.4144,14393.0
2020-09-25 15:00:00,148.79,149.02,148.66,148.94,35960.0,144.4047,144.6279,144.2785,144.5503,35960.0
2020-09-25 15:10:00,148.91,149.12,148.66,149.08,26345.0,144.5211,144.725,144.2785,144.6861,26345.0
2020-09-25 15:20:00,149.11,149.19,148.97,149.14,22562.0,144.7152,144.7929,144.5794,144.7444,22562.0
2020-09-25 15:30:00,149.11,149.12,148.4,148.43,35246.0,144.7152,144.725,144.0262,144.0553,35246.0
2020-09-25 15:40:00,148.45,148.91,148.26,148.83,18464.0,144.0747,144.5211,143.8903,144.4435,18464.0
2020-09-25 15:50:00,148.82,148.92,148.33,148.51,85676.0,144.4338,144.5308,143.9582,144.1329,85676.0
2020-09-28 09:30:00,150.71,151.61,149.84,149.9,47332.0,146.2681,147.1416,145.4237,145.482,47332.0
2020-09-28 09:40:00,149.87,149.87,149.37,149.61,22303.0,145.4528,145.4528,144.9676,145.2005,22303.0
2020-09-28 09:50:00,149.57,150.13,149.22,149.93,16866.0,145.1617,145.7052,144.822,145.5111,16866.0
2020-09-28 10:00:00,150.11,150.22,149.38,150.02,22459.0,145.6858,145.7925,144.9773,145.5984,22459.0
2020-09-28 10:10:00,149.99,150.83,149.99,150.74,18451.0,145.5693,146.3846,145.5693,146.2972,18451.0
2020-09-28 10:20:00,150.63,151.49,150.62,151.26,22161.0,146.1905,147.0251,146.1807,146.8019,22161.0
2020-09-28 10:30:00,151.31,151.39,150.35,150.36,27291.0,146.8504,146.9281,145.9187,145.9284,27291.0
2020-09-28 10:40:00,150.36,150.9,150.08,150.13,17889.0,145.9284,146.4525,145.6567,145.7052,17889.0
2020-09-28 10:50:00,150.16,150.38,150.06,150.24,27398.0,145.7343,145.9478,145.6372,145.8119,27398.0
2020-09-28 11:00:00,150.28,150.34,149.8,149.94,20183.0,145.8508,145.909,145.3849,145.5208,20183.0
2020-09-28 11:10:00,149.9,150.25,149.73,150.25,13017.0,145.482,145.8216,145.317,145.8216,13017.0
2020-09-28 11:20:00,150.39,150.48,149.95,150.17,20029.0,145.9575,146.0449,145.5305,145.744,20029.0
2020-09-28 11:30:00,150.18,150.57,149.73,150.14,30577.0,145.7537,146.1322,145.317,145.7149,30577.0
2020-09-28 11:40:00,150.14,150.37,150.06,150.13,10543.0,145.7149,145.9381,145.6372,145.7052,10543.0
2020-09-28 11:50:00,150.08,150.08,149.77,149.88,13488.0,145.6567,145.6567,145.3558,145.4626,13488.0
2020-09-28 12:00:00,150.0,150.37,149.9,150.32,11462.0,145.579,145.9381,145.482,145.8896,11462.0
2020-09-28 12:10:00,150.33,150.57,149.75,149.88,23498.0,145.8993,146.1322,145.3364,145.4626,23498.0
2020-09-28 12:20:00,149.94,150.01,149.05,149.6,51837.0,145.5208,145.5887,144.657,145.1908,51837.0
2020-09-28 12:30:00,149.59,150.18,149.47,150.18,7203.0,145.1811,145.7537,145.0646,145.7537,7203.0
2020-09-28 12:40:00,150.22,150.23,149.96,150.08,11566.0,145.7925,145.8022,145.5402,145.6567,11566.0
2020-09-28 12:50:00,150.13,150.23,150.02,150.13,10954.0,145.7052,145.8022,145.5984,145.7052,10954.0
2020-09-28 13:00:00,150.11,150.15,149.8,149.91,13053.0,145.6858,145.7246,145.3849,145.4917,13053.0
2020-09-28 13:10:00,149.94,150.35,149.94,150.31,5380.0,145.5208,145.9187,145.5208,145.8799,5380.0
2020-09-28 13:20:00,150.31,150.32,150.14,150.16,10500.0,145.8799,145.8896,145.7149,145.7343,10500.0
2020-09-28 13:30:00,150.19,150.4,150.14,150.32,16053.0,145.7634,145.9672,145.7149,145.8896,16053.0
2020-09-28 13:40:00,150.31,150.61,150.25,150.56,14734.0,145.8799,146.171,145.8216,146.1225,14734.0
2020-09-28 13:50:00,150.59,150.72,150.49,150.65,8028.0,146.1516,146.2778,146.0546,146.2099,8028.0
2020-09-28 14:00:00,150.69,150.69,150.31,150.59,12360.0,146.2487,146.2487,145.8799,146.1516,12360.0
2020-09-28 14:10:00,150.58,150.75,150.57,150.66,8552.0,146.1419,146.3069,146.1322,146.2196,8552.0
2020-09-28 14:20:00,150.63,150.64,150.36,150.37,9550.0,146.1905,146.2002,145.9284,145.9381,9550.0
2020-09-28 14:30:00,150.4,150.42,150.19,150.34,12839.0,145.9672,145.9866,145.7634,145.909,12839.0
2020-09-28 14:40:00,150.37,150.46,150.17,150.22,12063.0,145.9381,146.0255,145.744,145.7925,12063.0
2020-09-28 14:50:00,150.19,150.23,149.96,150.11,14942.0,145.7634,145.8022,145.5402,145.6858,14942.0
2020-09-28 15:00:00,150.11,150.12,149.89,149.97,17892.0,145.6858,145.6955,145.4723,145.5499,17892.0
2020-09-28 15:10:00,150.01,150.28,149.89,150.26,13142.0,145.5887,145.8508,145.4723,145.8314,13142.0
2020-09-28 15:20:00,150.31,150.33,149.94,150.01,41060.0,145.8799,145.8993,145.5208,145.5887,41060.0
2020-09-28 15:30:00,150.04,150.08,149.83,150.01,17891.0,145.6178,145.6567,145.414,145.5887,17891.0
2020-09-28 15:40:00,149.98,150.24,149.93,149.97,42439.0,145.5596,145.8119,145.5111,145.5499,42439.0
2020-09-28 15:50:00,149.94,150.22,149.8,150.12,64893.0,145.5208,145.7925,145.3849,145.6955,64893.0
2020-09-29 09:30:00,150.28,150.28,148.77,148.89,24113.0,145.8508,145.8508,144.3853,144.5017,24113.0
2020-09-29 09:40:00,148.85,149.19,148.48,149.04,20596.0,144.4629,144.7929,144.1038,144.6473,20596.0
2020-09-29 09:50:00,149.09,149.44,148.64,148.79,47589.0,144.6958,145.0355,144.2591,144.4047,47589.0
2020-09-29 10:00:00,148.75,149.13,148.53,148.7,24608.0,144.3659,144.7347,144.1523,144.3173,24608.0
2020-09-29 10:10:00,148.73,149.24,148.72,148.85,9764.0,144.3464,144.8414,144.3367,144.4629,9764.0
2020-09-29 10:20:00,148.75,148.89,148.44,148.44,10536.0,144.3659,144.5017,144.065,144.065,10536.0
2020-09-29 10:30:00,148.41,148.41,147.84,148.11,20616.0,144.0359,144.0359,143.4827,143.7447,20616.0
2020-09-29 10:40:00,147.99,148.05,147.48,147.77,10825.0,143.6283,143.6865,143.1333,143.4147,10825.0
2020-09-29 10:50:00,147.81,147.93,147.61,147.65,14397.0,143.4536,143.57,143.2595,143.2983,14397.0
2020-09-29 11:00:00,147.59,147.68,147.35,147.35,9493.0,143.24,143.3274,143.0071,143.0071,9493.0
2020-09-29 11:10:00,147.39,147.49,147.12,147.13,10374.0,143.0459,143.143,142.7839,142.7936,10374.0
2020-09-29 11:20:00,147.11,147.66,147.11,147.46,7549.0,142.7742,143.308,142.7742,143.1139,7549.0
2020-09-29 11:30:00,147.46,147.66,147.42,147.42,12750.0,143.1139,143.308,143.0751,143.0751,12750.0
2020-09-29 11:40:00,147.41,147.41,146.78,146.85,8164.0,143.0654,143.0654,142.4539,142.5219,8164.0
2020-09-29 11:50:00,146.83,146.93,146.55,146.88,6372.0,142.5024,142.5995,142.2307,142.551,6372.0
2020-09-29 12:00:00,146.92,147.1,146.64,147.07,25200.0,142.5898,142.7645,142.318,142.7354,25200.0
2020-09-29 12:10:00,147.1,147.16,146.78,146.78,3978.0,142.7645,142.8227,142.4539,142.4539,3978.0
2020-09-29 12:20:00,146.78,147.0,146.71,146.96,6045.0,142.4539,142.6674,142.386,142.6286,6045.0
2020-09-29 12:30:00,146.96,147.07,146.84,147.01,11447.0,142.6286,142.7354,142.5122,142.6771,11447.0
2020-09-29 12:40:00,146.99,147.3,146.96,147.3,7359.0,142.6577,142.9586,142.6286,142.9586,7359.0
2020-09-29 12:50:00,147.21,147.28,147.04,147.28,6959.0,142.8712,142.9392,142.7063,142.9392,6959.0
2020-09-29 13:00:00,147.24,147.41,146.89,146.99,8761.0,142.9004,143.0654,142.5607,142.6577,8761.0
2020-09-29 13:10:00,146.91,147.07,146.63,146.69,7805.0,142.5801,142.7354,142.3083,142.3666,7805.0
2020-09-29 13:20:00,146.68,147.13,146.64,147.12,6797.0,142.3569,142.7936,142.318,142.7839,6797.0
2020-09-29 13:30:00,147.18,147.56,147.18,147.4,8614.0,142.8421,143.2109,142.8421,143.0556,8614.0
2020-09-29 13:40:00,147.33,147.7,147.28,147.7,6977.0,142.9877,143.3468,142.9392,143.3468,6977.0
2020-09-29 13:50:00,147.72,148.23,147.67,148.01,8886.0,143.3662,143.8612,143.3177,143.6477,8886.0
2020-09-29 14:00:00,148.13,148.15,147.91,147.97,4711.0,143.7641,143.7835,143.5506,143.6088,4711.0
2020-09-29 14:10:00,148.01,148.05,147.78,148.05,7990.0,143.6477,143.6865,143.4244,143.6865,7990.0
2020-09-29 14:20:00,148.02,148.33,148.01,148.33,7466.0,143.6574,143.9582,143.6477,143.9582,7466.0
2020-09-29 14:30:00,148.19,148.99,148.17,148.51,29214.0,143.8224,144.5988,143.803,144.1329,29214.0
2020-09-29 14:40:00,148.51,148.65,148.28,148.35,11629.0,144.1329,144.2688,143.9097,143.9776,11629.0
2020-09-29 14:50:00,148.38,148.46,148.02,148.02,8892.0,144.0068,144.0844,143.6574,143.6574,8892.0
2020-09-29 15:00:00,148.06,148.12,147.73,147.74,12629.0,143.6962,143.7544,143.3759,143.3856,12629.0
2020-09-29 15:10:00,147.75,147.85,147.64,147.7,20605.0,143.3953,143.4924,143.2886,143.3468,20605.0
2020-09-29 15:20:00,147.69,147.71,147.32,147.49,26324.0,143.3371,143.3565,142.978,143.143,26324.0
2020-09-29 15:30:00,147.46,147.81,147.39,147.47,50259.0,143.1139,143.4536,143.0459,143.1236,50259.0
2020-09-29 15:40:00,147.46,147.46,147.0,147.2,54599.0,143.1139,143.1139,142.6674,142.8615,54599.0
2020-09-29 15:50:00,147.28,147.29,146.5,146.56,160655.0,142.9392,142.9489,142.1822,142.2404,160655.0
2020-09-30 09:30:00,146.23,147.31,146.23,146.49,27783.0,141.9201,142.9683,141.9201,142.1725,27783.0
2020-09-30 09:40:00,146.57,146.91,146.06,146.51,25384.0,142.2501,142.5801,141.7551,142.1919,25384.0
2020-09-30 09:50:00,146.36,147.26,146.34,147.26,14595.0,142.0463,142.9198,142.0269,142.9198,14595.0
2020-09-30 10:00:00,147.33,148.25,147.19,147.56,9825.0,142.9877,143.8806,142.8518,143.2109,9825.0
2020-09-30 10:10:00,147.54,147.66,147.42,147.42,55177.0,143.1915,143.308,143.0751,143.0751,55177.0
2020-09-30 10:20:00,147.49,147.66,147.2,147.21,13532.0,143.143,143.308,142.8615,142.8712,13532.0
2020-09-30 10:30:00,147.29,147.71,147.29,147.39,19959.0,142.9489,143.3565,142.9489,143.0459,19959.0
2020-09-30 10:40:00,147.43,147.73,147.4,147.54,25861.0,143.0848,143.3759,143.0556,143.1915,25861.0
2020-09-30 10:50:00,147.53,147.93,147.42,147.76,39253.0,143.1818,143.57,143.0751,143.405,39253.0
2020-09-30 11:00:00,147.73,147.81,147.39,147.67,13330.0,143.3759,143.4536,143.0459,143.3177,13330.0
2020-09-30 11:10:00,147.67,148.41,147.67,148.4,19983.0,143.3177,144.0359,143.3177,144.0262,19983.0
2020-09-30 11:20:00,148.42,148.42,147.89,148.0,29954.0,144.0456,144.0456,143.5312,143.638,29954.0
2020-09-30 11:30:00,148.05,148.13,147.81,147.9,20049.0,143.6865,143.7641,143.4536,143.5409,20049.0
2020-09-30 11:40:00,147.91,148.02,147.78,147.91,7375.0,143.5506,143.6574,143.4244,143.5506,7375.0
2020-09-30 11:50:00,147.88,147.96,147.7,147.95,12228.0,143.5215,143.5991,143.3468,143.5894,12228.0
2020-09-30 12:00:00,147.97,148.61,147.96,148.61,12419.0,143.6088,144.23,143.5991,144.23,12419.0
2020-09-30 12:10:00,148.62,148.84,148.54,148.69,26481.0,144.2397,144.4532,144.162,144.3076,26481.0
2020-09-30 12:20:00,148.71,149.08,148.7,149.04,22576.0,144.327,144.6861,144.3173,144.6473,22576.0
2020-09-30 12:30:00,149.03,149.76,149.03,149.64,21603.0,144.6376,145.3461,144.6376,145.2296,21603.0
2020-09-30 12:40:00,149.67,149.83,149.64,149.81,13415.0,145.2587,145.414,145.2296,145.3946,13415.0
2020-09-30 12:50:00,149.85,150.19,149.77,150.04,11173.0,145.4334,145.7634,145.3558,145.6178,11173.0
2020-09-30 13:00:00,150.09,150.14,149.78,149.97,15318.0,145.6664,145.7149,145.3655,145.5499,15318.0
2020-09-30 13:10:00,149.94,149.96,149.66,149.75,42415.0,145.5208,145.5402,145.249,145.3364,42415.0
2020-09-30 13:20:00,149.72,149.81,149.48,149.61,6914.0,145.3073,145.3946,145.0743,145.2005,6914.0
2020-09-30 13:30:00,149.63,150.12,149.61,150.12,10685.0,145.2199,145.6955,145.2005,145.6955,10685.0
2020-09-30 13:40:00,150.09,150.19,149.98,150.03,6710.0,145.6664,145.7634,145.5596,145.6081,6710.0
2020-09-30 13:50:00,150.06,150.24,150.03,150.07,7981.0,145.6372,145.8119,145.6081,145.647,7981.0
2020-09-30 14:00:00,150.02,150.32,149.98,150.29,7889.0,145.5984,145.8896,145.5596,145.8605,7889.0
2020-09-30 14:10:00,150.33,150.41,150.19,150.38,17425.0,145.8993,145.9769,145.7634,145.9478,17425.0
2020-09-30 14:20:00,150.43,150.49,148.69,149.08,17155.0,145.9963,146.0546,144.3076,144.6861,17155.0
2020-09-30 14:30:00,149.02,149.09,148.71,148.78,10092.0,144.6279,144.6958,144.327,144.395,10092.0
2020-09-30 14:40:00,148.78,148.96,148.3,148.64,8754.0,144.395,144.5697,143.9291,144.2591,8754.0
2020-09-30 14:50:00,148.51,149.2,148.5,149.18,13451.0,144.1329,144.8026,144.1232,144.7832,13451.0
2020-09-30 15:00:00,149.12,149.34,148.94,149.26,15213.0,144.725,144.9385,144.5503,144.8608,15213.0
2020-09-30 15:10:00,149.25,149.26,148.14,148.33,21579.0,144.8511,144.8608,143.7738,143.9582,21579.0
2020-09-30 15:20:00,148.31,148.57,148.08,148.48,37320.0,143.9388,144.1912,143.7156,144.1038,37320.0
2020-09-30 15:30:00,148.42,148.59,148.2,148.48,22789.0,144.0456,144.2106,143.8321,144.1038,22789.0
2020-09-30 15:40:00,148.47,148.97,148.38,148.73,31232.0,144.0941,144.5794,144.0068,144.3464,31232.0
2020-09-30 15:50:00,148.7,149.34,148.7,148.86,76784.0,144.3173,144.9385,144.3173,144.4726,76784.0
2020-10-01 09:30:00,149.45,150.01,149.19,149.79,26409.0,145.0452,145.5887,144.7929,145.3752,26409.0
2020-10-01 09:40:00,149.89,150.16,149.58,149.7,18909.0,145.4723,145.7343,145.1714,145.2879,18909.0
2020-10-01 09:50:00,149.68,149.86,148.4,148.53,8386.0,145.2684,145.4431,144.0262,144.1523,8386.0
2020-10-01 10:00:00,148.93,148.93,148.0,148.26,10668.0,144.5406,144.5406,143.638,143.8903,10668.0
2020-10-01 10:10:00,148.21,148.33,147.57,147.67,27935.0,143.8418,143.9582,143.2206,143.3177,27935.0
2020-10-01 10:20:00,147.7,147.89,147.49,147.66,25665.0,143.3468,143.5312,143.143,143.308,25665.0
2020-10-01 10:30:00,147.7,148.58,147.6,148.5,22992.0,143.3468,144.2009,143.2498,144.1232,22992.0
2020-10-01 10:40:00,148.44,148.86,148.06,148.19,10636.0,144.065,144.4726,143.6962,143.8224,10636.0
2020-10-01 10:50:00,148.1,148.24,147.59,147.73,12955.0,143.735,143.8709,143.24,143.3759,12955.0
2020-10-01 11:00:00,147.91,147.94,147.18,147.25,12463.0,143.5506,143.5797,142.8421,142.9101,12463.0
2020-10-01 11:10:00,147.19,147.81,147.02,147.59,15666.0,142.8518,143.4536,142.6868,143.24,15666.0
2020-10-01 11:20:00,147.67,148.23,147.65,148.17,6845.0,143.3177,143.8612,143.2983,143.803,6845.0
2020-10-01 11:30:00,148.14,148.26,148.0,148.18,9958.0,143.7738,143.8903,143.638,143.8127,9958.0
2020-10-01 11:40:00,148.22,148.31,148.01,148.09,10774.0,143.8515,143.9388,143.6477,143.7253,10774.0
2020-10-01 11:50:00,148.03,148.41,147.91,148.3,6297.0,143.6671,144.0359,143.5506,143.9291,6297.0
2020-10-01 12:00:00,148.3,148.39,148.12,148.3,8376.0,143.9291,144.0165,143.7544,143.9291,8376.0
2020-10-01 12:10:00,148.32,148.49,147.97,148.0,6800.0,143.9485,144.1135,143.6088,143.638,6800.0
2020-10-01 12:20:00,147.91,148.55,147.91,148.44,8326.0,143.5506,144.1718,143.5506,144.065,8326.0
2020-10-01 12:30:00,148.41,148.65,148.15,148.58,6370.0,144.0359,144.2688,143.7835,144.2009,6370.0
2020-10-01 12:40:00,148.62,148.87,148.59,148.75,10167.0,144.2397,144.4823,144.2106,144.3659,10167.0
2020-10-01 12:50:00,148.75,148.75,148.42,148.47,5932.0,144.3659,144.3659,144.0456,144.0941,5932.0
2020-10-01 13:00:00,148.54,148.81,148.45,148.7,8913.0,144.162,144.4241,144.0747,144.3173,8913.0
2020-10-01 13:10:00,148.74,148.74,148.28,148.31,9448.0,144.3562,144.3562,143.9097,143.9388,9448.0
2020-10-01 13:20:00,148.34,148.54,148.13,148.2,9331.0,143.9679,144.162,143.7641,143.8321,9331.0
2020-10-01 13:30:00,148.18,148.18,147.95,148.08,9759.0,143.8127,143.8127,143.5894,143.7156,9759.0
2020-10-01 13:40:00,148.05,148.1,147.58,147.58,8770.0,143.6865,143.735,143.2303,143.2303,8770.0
2020-10-01 13:50:00,147.58,147.83,147.5,147.83,19922.0,143.2303,143.473,143.1527,143.473,19922.0
2020-10-01 14:00:00,147.82,148.16,147.05,147.05,20892.0,143.4633,143.7932,142.716,142.716,20892.0
2020-10-01 14:10:00,147.0,147.49,146.83,147.49,8547.0,142.6674,143.143,142.5024,143.143,8547.0
2020-10-01 14:20:00,147.49,147.94,147.38,147.94,7411.0,143.143,143.5797,143.0362,143.5797,7411.0
2020-10-01 14:30:00,147.98,148.25,147.9,148.25,8745.0,143.6186,143.8806,143.5409,143.8806,8745.0
2020-10-01 14:40:00,148.28,148.37,148.01,148.03,7462.0,143.9097,143.9971,143.6477,143.6671,7462.0
2020-10-01 14:50:00,148.03,148.35,148.02,148.16,16550.0,143.6671,143.9776,143.6574,143.7932,16550.0
2020-10-01 15:00:00,148.18,148.4,147.96,147.97,9090.0,143.8127,144.0262,143.5991,143.6088,9090.0
2020-10-01 15:10:00,147.97,148.18,147.36,147.37,14843.0,143.6088,143.8127,143.0168,143.0265,14843.0
2020-10-01 15:20:00,147.37,147.4,146.95,146.98,19986.0,143.0265,143.0556,142.6189,142.648,19986.0
2020-10-01 15:30:00,146.93,147.13,146.51,146.76,34533.0,142.5995,142.7936,142.1919,142.4345,34533.0
2020-10-01 15:40:00,146.74,146.88,146.27,146.8,50777.0,142.4151,142.551,141.959,142.4733,50777.0
2020-10-01 15:50:00,146.76,147.11,146.76,146.93,151418.0,142.4345,142.7742,142.4345,142.5995,151418.0
2020-10-02 09:30:00,145.23,146.64,144.58,146.64,20224.0,140.9496,142.318,140.3188,142.318,20224.0
2020-10-02 09:40:00,146.64,147.44,146.05,147.43,14698.0,142.318,143.0945,141.7454,143.0848,14698.0
2020-10-02 09:50:00,147.61,147.88,147.2,147.57,9794.0,143.2595,143.5215,142.8615,143.2206,9794.0
2020-10-02 10:00:00,147.56,148.23,147.53,148.0,16231.0,143.2109,143.8612,143.1818,143.638,16231.0
2020-10-02 10:10:00,148.02,148.07,147.25,147.5,10730.0,143.6574,143.7059,142.9101,143.1527,10730.0
2020-10-02 10:20:00,147.56,147.6,146.89,147.06,10576.0,143.2109,143.2498,142.5607,142.7257,10576.0
2020-10-02 10:30:00,147.0,147.0,146.5,146.54,13163.0,142.6674,142.6674,142.1822,142.221,13163.0
2020-10-02 10:40:00,146.55,147.21,146.46,147.21,7095.0,142.2307,142.8712,142.1434,142.8712,7095.0
2020-10-02 10:50:00,147.12,147.16,146.69,146.69,19280.0,142.7839,142.8227,142.3666,142.3666,19280.0
2020-10-02 11:00:00,146.61,147.34,146.42,147.11,21683.0,142.2889,142.9974,142.1045,142.7742,21683.0
2020-10-02 11:10:00,147.05,147.05,146.67,146.88,13377.0,142.716,142.716,142.3472,142.551,13377.0
2020-10-02 11:20:00,147.0,147.46,146.98,147.19,11272.0,142.6674,143.1139,142.648,142.8518,11272.0
2020-10-02 11:30:00,147.15,147.15,146.89,146.91,6490.0,142.813,142.813,142.5607,142.5801,6490.0
2020-10-02 11:40:00,146.9,147.2,146.8,147.07,4427.0,142.5704,142.8615,142.4733,142.7354,4427.0
2020-10-02 11:50:00,147.05,147.05,146.46,146.49,14212.0,142.716,142.716,142.1434,142.1725,14212.0
2020-10-02 12:00:00,146.48,147.0,146.41,146.81,21526.0,142.1628,142.6674,142.0948,142.483,21526.0
2020-10-02 12:10:00,146.88,147.98,146.72,147.96,24646.0,142.551,143.6186,142.3957,143.5991,24646.0
2020-10-02 12:20:00,148.06,148.25,147.82,148.13,13617.0,143.6962,143.8806,143.4633,143.7641,13617.0
2020-10-02 12:30:00,148.09,148.64,148.03,148.55,24119.0,143.7253,144.2591,143.6671,144.1718,24119.0
2020-10-02 12:40:00,148.55,148.73,148.1,148.1,26826.0,144.1718,144.3464,143.735,143.735,26826.0
2020-10-02 12:50:00,148.09,148.55,147.98,148.4,24980.0,143.7253,144.1718,143.6186,144.0262,24980.0
2020-10-02 13:00:00,148.4,148.58,148.05,148.09,17632.0,144.0262,144.2009,143.6865,143.7253,17632.0
2020-10-02 13:10:00,148.15,148.4,147.97,148.31,16103.0,143.7835,144.0262,143.6088,143.9388,16103.0
2020-10-02 13:20:00,148.28,148.82,148.26,148.64,16277.0,143.9097,144.4338,143.8903,144.2591,16277.0
2020-10-02 13:30:00,148.66,148.66,148.21,148.59,13621.0,144.2785,144.2785,143.8418,144.2106,13621.0
2020-10-02 13:40:00,148.61,148.63,147.6,147.69,13724.0,144.23,144.2494,143.2498,143.3371,13724.0
2020-10-02 13:50:00,147.69,147.88,147.5,147.87,6851.0,143.3371,143.5215,143.1527,143.5118,6851.0
2020-10-02 14:00:00,147.89,148.56,147.88,148.48,7438.0,143.5312,144.1815,143.5215,144.1038,7438.0
2020-10-02 14:10:00,148.48,148.53,148.32,148.42,11627.0,144.1038,144.1523,143.9485,144.0456,11627.0
2020-10-02 14:20:00,148.42,148.42,148.13,148.26,15765.0,144.0456,144.0456,143.7641,143.8903,15765.0
2020-10-02 14:30:00,148.24,148.43,148.08,148.24,10920.0,143.8709,144.0553,143.7156,143.8709,10920.0
2020-10-02 14:40:00,148.31,148.48,148.17,148.48,7860.0,143.9388,144.1038,143.803,144.1038,7860.0
2020-10-02 14:50:00,148.35,148.53,148.24,148.53,5344.0,143.9776,144.1523,143.8709,144.1523,5344.0
2020-10-02 15:00:00,148.4,148.41,148.06,148.3,7839.0,144.0262,144.0359,143.6962,143.9291,7839.0
2020-10-02 15:10:00,148.31,148.55,147.89,148.25,7781.0,143.9388,144.1718,143.5312,143.8806,7781.0
2020-10-02 15:20:00,148.24,148.32,147.89,147.89,11826.0,143.8709,143.9485,143.5312,143.5312,11826.0
2020-10-02 15:30:00,147.93,148.19,147.26,147.55,26220.0,143.57,143.8224,142.9198,143.2012,26220.0
2020-10-02 15:40:00,147.5,147.8,147.05,147.42,38919.0,143.1527,143.4439,142.716,143.0751,38919.0
2020-10-02 15:50:00,147.42,147.46,146.78,146.98,133771.0,143.0751,143.1139,142.4539,142.648,133771.0
2020-10-05 09:30:00,148.0,149.35,148.0,149.02,21322.0,143.638,144.9482,143.638,144.6279,21322.0
2020-10-05 09:40:00,148.65,148.98,148.09,148.18,17777.0,144.2688,144.5891,143.7253,143.8127,17777.0
2020-10-05 09:50:00,148.26,148.26,147.33,147.35,7246.0,143.8903,143.8903,142.9877,143.0071,7246.0
2020-10-05 10:00:00,147.46,148.4,147.31,148.25,18496.0,143.1139,144.0262,142.9683,143.8806,18496.0
2020-10-05 10:10:00,148.3,148.7,148.16,148.48,7653.0,143.9291,144.3173,143.7932,144.1038,7653.0
2020-10-05 10:20:00,148.61,149.0,148.5,148.9,20255.0,144.23,144.6085,144.1232,144.5114,20255.0
2020-10-05 10:30:00,148.84,149.14,148.68,148.88,10460.0,144.4532,144.7444,144.2979,144.492,10460.0
2020-10-05 10:40:00,148.88,149.34,148.88,149.25,5685.0,144.492,144.9385,144.492,144.8511,5685.0
2020-10-05 10:50:00,149.24,149.36,148.89,148.98,9002.0,144.8414,144.9579,144.5017,144.5891,9002.0
2020-10-05 11:00:00,149.08,149.62,148.87,149.47,71621.0,144.6861,145.2102,144.4823,145.0646,71621.0
2020-10-05 11:10:00,149.42,149.77,149.14,149.67,14641.0,145.0161,145.3558,144.7444,145.2587,14641.0
2020-10-05 11:20:00,149.67,149.98,149.48,149.61,8805.0,145.2587,145.5596,145.0743,145.2005,8805.0
2020-10-05 11:30:00,149.55,149.63,149.39,149.53,4926.0,145.1423,145.2199,144.987,145.1229,4926.0
2020-10-05 11:40:00,149.57,149.65,149.2,149.3,7842.0,145.1617,145.2393,144.8026,144.8996,7842.0
2020-10-05 11:50:00,149.14,149.51,149.14,149.42,7081.0,144.7444,145.1035,144.7444,145.0161,7081.0
2020-10-05 12:00:00,149.34,149.66,149.26,149.42,7349.0,144.9385,145.249,144.8608,145.0161,7349.0
2020-10-05 12:10:00,149.4,149.47,149.17,149.35,10142.0,144.9967,145.0646,144.7735,144.9482,10142.0
2020-10-05 12:20:00,149.35,149.68,149.3,149.68,5705.0,144.9482,145.2684,144.8996,145.2684,5705.0
2020-10-05 12:30:00,149.64,149.84,149.5,149.76,5981.0,145.2296,145.4237,145.0938,145.3461,5981.0
2020-10-05 12:40:00,149.7,149.74,149.6,149.67,6541.0,145.2879,145.3267,145.1908,145.2587,6541.0
2020-10-05 12:50:00,149.68,149.78,149.39,149.39,12096.0,145.2684,145.3655,144.987,144.987,12096.0
2020-10-05 13:00:00,149.44,149.51,149.25,149.3,5496.0,145.0355,145.1035,144.8511,144.8996,5496.0
2020-10-05 13:10:00,149.39,149.49,149.33,149.43,7250.0,144.987,145.084,144.9288,145.0258,7250.0
2020-10-05 13:20:00,149.34,149.35,149.14,149.16,5295.0,144.9385,144.9482,144.7444,144.7638,5295.0
2020-10-05 13:30:00,149.21,149.49,149.15,149.49,7076.0,144.8123,145.084,144.7541,145.084,7076.0
2020-10-05 13:40:00,149.44,149.67,149.4,149.48,4146.0,145.0355,145.2587,144.9967,145.0743,4146.0
2020-10-05 13:50:00,149.49,149.54,149.08,149.25,5775.0,145.084,145.1326,144.6861,144.8511,5775.0
2020-10-05 14:00:00,149.19,149.36,149.01,149.36,10544.0,144.7929,144.9579,144.6182,144.9579,10544.0
2020-10-05 14:10:00,149.34,149.6,149.34,149.56,6150.0,144.9385,145.1908,144.9385,145.152,6150.0
2020-10-05 14:20:00,149.52,149.66,149.46,149.62,7514.0,145.1132,145.249,145.0549,145.2102,7514.0
2020-10-05 14:30:00,149.62,149.72,149.44,149.5,8501.0,145.2102,145.3073,145.0355,145.0938,8501.0
2020-10-05 14:40:00,149.49,149.63,149.4,149.4,5527.0,145.084,145.2199,144.9967,144.9967,5527.0
2020-10-05 14:50:00,149.41,149.43,149.24,149.26,16908.0,145.0064,145.0258,144.8414,144.8608,16908.0
2020-10-05 15:00:00,149.25,149.25,149.02,149.16,19265.0,144.8511,144.8511,144.6279,144.7638,19265.0
2020-10-05 15:10:00,149.2,149.4,149.01,149.31,14355.0,144.8026,144.9967,144.6182,144.9094,14355.0
2020-10-05 15:20:00,149.33,149.91,149.31,149.84,22645.0,144.9288,145.4917,144.9094,145.4237,22645.0
2020-10-05 15:30:00,149.8,149.95,149.73,149.94,23975.0,145.3849,145.5305,145.317,145.5208,23975.0
2020-10-05 15:40:00,149.93,150.1,149.0,149.0,65352.0,145.5111,145.6761,144.6085,144.6085,65352.0
2020-10-05 15:50:00,149.12,149.25,149.0,149.25,77744.0,144.725,144.8511,144.6085,144.8511,77744.0
2020-10-06 09:30:00,149.56,150.66,149.5,150.31,22987.0,145.152,146.2196,145.0938,145.8799,22987.0
2020-10-06 09:40:00,150.3,150.48,149.72,149.8,12386.0,145.8702,146.0449,145.3073,145.3849,12386.0
2020-10-06 09:50:00,149.72,149.79,149.2,149.32,37005.0,145.3073,145.3752,144.8026,144.9191,37005.0
2020-10-06 10:00:00,149.3,149.46,148.81,149.24,25317.0,144.8996,145.0549,144.4241,144.8414,25317.0
2020-10-06 10:10:00,149.26,149.67,149.26,149.5,11138.0,144.8608,145.2587,144.8608,145.0938,11138.0
2020-10-06 10:20:00,149.46,149.82,149.45,149.82,12821.0,145.0549,145.4043,145.0452,145.4043,12821.0
2020-10-06 10:30:00,149.71,149.9,149.52,149.59,8341.0,145.2976,145.482,145.1132,145.1811,8341.0
2020-10-06 10:40:00,149.59,149.95,149.3,149.61,5951.0,145.1811,145.5305,144.8996,145.2005,5951.0
2020-10-06 10:50:00,149.69,149.82,149.11,149.2,10785.0,145.2782,145.4043,144.7152,144.8026,10785.0
2020-10-06 11:00:00,149.28,149.29,148.69,148.69,6325.0,144.8802,144.8899,144.3076,144.3076,6325.0
2020-10-06 11:10:00,148.76,149.09,148.06,149.02,10133.0,144.3756,144.6958,143.6962,144.6279,10133.0
2020-10-06 11:20:00,148.86,149.25,148.75,149.21,6699.0,144.4726,144.8511,144.3659,144.8123,6699.0
2020-10-06 11:30:00,149.17,149.37,149.0,149.22,8261.0,144.7735,144.9676,144.6085,144.822,8261.0
2020-10-06 11:40:00,149.19,149.35,149.02,149.11,8329.0,144.7929,144.9482,144.6279,144.7152,8329.0
2020-10-06 11:50:00,149.03,149.03,148.65,148.96,7716.0,144.6376,144.6376,144.2688,144.5697,7716.0
2020-10-06 12:00:00,148.97,149.14,148.72,148.95,9280.0,144.5794,144.7444,144.3367,144.56,9280.0
2020-10-06 12:10:00,149.03,149.08,148.93,148.93,5967.0,144.6376,144.6861,144.5406,144.5406,5967.0
2020-10-06 12:20:00,148.97,149.1,148.76,148.84,8314.0,144.5794,144.7055,144.3756,144.4532,8314.0
2020-10-06 12:30:00,148.76,149.1,148.76,148.96,4887.0,144.3756,144.7055,144.3756,144.5697,4887.0
2020-10-06 12:40:00,148.97,149.85,148.97,149.53,44809.0,144.5794,145.4334,144.5794,145.1229,44809.0
2020-10-06 12:50:00,149.53,149.67,149.07,149.17,11318.0,145.1229,145.2587,144.6764,144.7735,11318.0
2020-10-06 13:00:00,149.17,149.35,149.05,149.27,9896.0,144.7735,144.9482,144.657,144.8705,9896.0
2020-10-06 13:10:00,149.28,149.36,149.07,149.15,7847.0,144.8802,144.9579,144.6764,144.7541,7847.0
2020-10-06 13:20:00,149.21,149.36,149.02,149.02,6417.0,144.8123,144.9579,144.6279,144.6279,6417.0
2020-10-06 13:30:00,149.02,149.2,148.95,149.05,112595.0,144.6279,144.8026,144.56,144.657,112595.0
2020-10-06 13:40:00,149.1,149.47,148.94,149.12,9502.0,144.7055,145.0646,144.5503,144.725,9502.0
2020-10-06 13:50:00,149.11,149.13,148.76,149.13,7252.0,144.7152,144.7347,144.3756,144.7347,7252.0
2020-10-06 14:00:00,149.13,149.26,148.84,149.06,10095.0,144.7347,144.8608,144.4532,144.6667,10095.0
2020-10-06 14:10:00,149.11,149.5,149.02,149.37,8398.0,144.7152,145.0938,144.6279,144.9676,8398.0
2020-10-06 14:20:00,149.37,149.45,149.0,149.27,21769.0,144.9676,145.0452,144.6085,144.8705,21769.0
2020-10-06 14:30:00,149.3,149.71,149.23,149.49,26313.0,144.8996,145.2976,144.8317,145.084,26313.0
2020-10-06 14:40:00,149.43,150.11,149.25,149.44,29328.0,145.0258,145.6858,144.8511,145.0355,29328.0
2020-10-06 14:50:00,149.07,149.07,146.76,147.47,23767.0,144.6764,144.6764,142.4345,143.1236,23767.0
2020-10-06 15:00:00,147.22,147.5,146.73,147.28,21058.0,142.881,143.1527,142.4054,142.9392,21058.0
2020-10-06 15:10:00,147.38,147.62,147.02,147.5,40242.0,143.0362,143.2692,142.6868,143.1527,40242.0
2020-10-06 15:20:00,147.45,147.77,147.28,147.44,25192.0,143.1042,143.4147,142.9392,143.0945,25192.0
2020-10-06 15:30:00,147.44,147.93,147.37,147.65,23709.0,143.0945,143.57,143.0265,143.2983,23709.0
2020-10-06 15:40:00,147.65,147.74,146.5,146.52,47435.0,143.2983,143.3856,142.1822,142.2016,47435.0
2020-10-06 15:50:00,146.52,146.52,145.76,146.23,192012.0,142.2016,142.2016,141.464,141.9201,192012.0
2020-10-07 09:30:00,147.2,148.34,147.2,147.29,17918.0,142.8615,143.9679,142.8615,142.9489,17918.0
2020-10-07 09:40:00,147.23,148.08,147.23,147.58,7960.0,142.8907,143.7156,142.8907,143.2303,7960.0
2020-10-07 09:50:00,147.58,147.88,147.44,147.5,7462.0,143.2303,143.5215,143.0945,143.1527,7462.0
2020-10-07 10:00:00,147.43,148.15,147.41,148.08,10235.0,143.0848,143.7835,143.0654,143.7156,10235.0
2020-10-07 10:10:00,148.08,148.33,147.7,148.22,26014.0,143.7156,143.9582,143.3468,143.8515,26014.0
2020-10-07 10:20:00,148.25,148.35,148.06,148.27,11650.0,143.8806,143.9776,143.6962,143.9,11650.0
2020-10-07 10:30:00,148.15,148.3,147.84,147.9,16925.0,143.7835,143.9291,143.4827,143.5409,16925.0
2020-10-07 10:40:00,147.9,147.97,147.64,147.84,6333.0,143.5409,143.6088,143.2886,143.4827,6333.0
2020-10-07 10:50:00,147.91,148.12,147.8,147.9,11399.0,143.5506,143.7544,143.4439,143.5409,11399.0
2020-10-07 11:00:00,147.9,148.04,147.52,147.67,8199.0,143.5409,143.6768,143.1721,143.3177,8199.0
2020-10-07 11:10:00,147.76,147.77,147.14,147.16,8350.0,143.405,143.4147,142.8033,142.8227,8350.0
2020-10-07 11:20:00,147.1,147.21,146.97,147.19,5449.0,142.7645,142.8712,142.6383,142.8518,5449.0
2020-10-07 11:30:00,147.2,147.32,146.91,146.96,8053.0,142.8615,142.978,142.5801,142.6286,8053.0
2020-10-07 11:40:00,147.06,147.12,146.87,147.06,10546.0,142.7257,142.7839,142.5413,142.7257,10546.0
2020-10-07 11:50:00,146.99,147.07,146.75,146.81,11363.0,142.6577,142.7354,142.4248,142.483,11363.0
2020-10-07 12:00:00,146.78,146.95,146.71,146.84,8458.0,142.4539,142.6189,142.386,142.5122,8458.0
2020-10-07 12:10:00,146.91,147.23,146.68,147.23,7330.0,142.5801,142.8907,142.3569,142.8907,7330.0
2020-10-07 12:20:00,147.12,147.43,146.92,147.06,11166.0,142.7839,143.0848,142.5898,142.7257,11166.0
2020-10-07 12:30:00,147.13,147.53,147.05,147.45,8044.0,142.7936,143.1818,142.716,143.1042,8044.0
2020-10-07 12:40:00,147.41,147.64,147.26,147.64,8028.0,143.0654,143.2886,142.9198,143.2886,8028.0
2020-10-07 12:50:00,147.61,147.65,147.38,147.38,5298.0,143.2595,143.2983,143.0362,143.0362,5298.0
2020-10-07 13:00:00,147.37,147.4,147.14,147.4,5613.0,143.0265,143.0556,142.8033,143.0556,5613.0
2020-10-07 13:10:00,147.45,147.45,147.1,147.14,6153.0,143.1042,143.1042,142.7645,142.8033,6153.0
2020-10-07 13:20:00,147.23,147.51,147.2,147.28,5926.0,142.8907,143.1624,142.8615,142.9392,5926.0
2020-10-07 13:30:00,147.36,147.47,147.23,147.25,5367.0,143.0168,143.1236,142.8907,142.9101,5367.0
2020-10-07 13:40:00,147.33,147.74,147.27,147.41,9975.0,142.9877,143.3856,142.9295,143.0654,9975.0
2020-10-07 13:50:00,147.56,147.83,147.47,147.64,8373.0,143.2109,143.473,143.1236,143.2886,8373.0
2020-10-07 14:00:00,147.55,147.94,147.54,147.88,6283.0,143.2012,143.5797,143.1915,143.5215,6283.0
2020-10-07 14:10:00,147.82,147.96,147.75,147.96,7552.0,143.4633,143.5991,143.3953,143.5991,7552.0
2020-10-07 14:20:00,147.89,148.05,147.75,148.03,10851.0,143.5312,143.6865,143.3953,143.6671,10851.0
2020-10-07 14:30:00,148.03,148.16,147.83,147.94,7043.0,143.6671,143.7932,143.473,143.5797,7043.0
2020-10-07 14:40:00,147.89,148.18,147.79,148.12,6224.0,143.5312,143.8127,143.4342,143.7544,6224.0
2020-10-07 14:50:00,148.17,148.38,148.16,148.36,10821.0,143.803,144.0068,143.7932,143.9874,10821.0
2020-10-07 15:00:00,148.36,148.43,148.18,148.41,13608.0,143.9874,144.0553,143.8127,144.0359,13608.0
2020-10-07 15:10:00,148.41,148.63,148.41,148.57,9774.0,144.0359,144.2494,144.0359,144.1912,9774.0
2020-10-07 15:20:00,148.63,148.77,148.55,148.77,8983.0,144.2494,144.3853,144.1718,144.3853,8983.0
2020-10-07 15:30:00,148.75,148.77,148.47,148.75,24277.0,144.3659,144.3853,144.0941,144.3659,24277.0
2020-10-07 15:40:00,148.72,148.73,148.5,148.69,16865.0,144.3367,144.3464,144.1232,144.3076,16865.0
2020-10-07 15:50:00,148.73,148.87,148.11,148.13,97618.0,144.3464,144.4823,143.7447,143.7641,97618.0
2020-10-08 09:30:00,148.86,149.6,148.13,148.53,10756.0,144.4726,145.1908,143.7641,144.1523,10756.0
2020-10-08 09:40:00,148.46,149.7,148.46,149.47,7487.0,144.0844,145.2879,144.0844,145.0646,7487.0
2020-10-08 09:50:00,149.44,150.0,149.27,149.89,13420.0,145.0355,145.579,144.8705,145.4723,13420.0
2020-10-08 10:00:00,150.0,151.5,149.93,150.94,27453.0,145.579,147.0348,145.5111,146.4913,27453.0
2020-10-08 10:10:00,150.93,151.15,150.76,150.95,15747.0,146.4816,146.6951,146.3166,146.501,15747.0
2020-10-08 10:20:00,150.96,151.2,150.89,151.09,22017.0,146.5107,146.7437,146.4428,146.6369,22017.0
2020-10-08 10:30:00,151.06,151.94,150.91,151.88,36173.0,146.6078,147.4618,146.4622,147.4036,36173.0
2020-10-08 10:40:00,151.92,151.95,151.47,151.75,23903.0,147.4424,147.4715,147.0057,147.2774,23903.0
2020-10-08 10:50:00,151.74,152.57,151.72,152.34,64180.0,147.2677,148.0733,147.2483,147.8501,64180.0
2020-10-08 11:00:00,152.33,152.36,152.03,152.25,13004.0,147.8403,147.8695,147.5492,147.7627,13004.0
2020-10-08 11:10:00,152.22,152.63,152.2,152.27,20239.0,147.7336,148.1315,147.7142,147.7821,20239.0
2020-10-08 11:20:00,152.28,152.28,151.85,151.99,8801.0,147.7918,147.7918,147.3745,147.5104,8801.0
2020-10-08 11:30:00,152.01,152.62,151.82,152.58,21146.0,147.5298,148.1218,147.3454,148.083,21146.0
2020-10-08 11:40:00,152.71,152.95,152.68,152.69,9893.0,148.2091,148.4421,148.18,148.1897,9893.0
2020-10-08 11:50:00,152.75,152.84,152.23,152.23,10282.0,148.248,148.3353,147.7433,147.7433,10282.0
2020-10-08 12:00:00,152.28,152.35,152.07,152.34,8497.0,147.7918,147.8598,147.588,147.8501,8497.0
2020-10-08 12:10:00,152.35,152.53,152.2,152.49,10510.0,147.8598,148.0345,147.7142,147.9956,10510.0
2020-10-08 12:20:00,152.57,152.77,152.42,152.72,6631.0,148.0733,148.2674,147.9277,148.2189,6631.0
2020-10-08 12:30:00,152.82,152.82,152.61,152.61,6364.0,148.3159,148.3159,148.1121,148.1121,6364.0
2020-10-08 12:40:00,152.63,152.64,152.42,152.47,3861.0,148.1315,148.1412,147.9277,147.9762,3861.0
2020-10-08 12:50:00,152.54,152.76,152.49,152.75,15782.0,148.0442,148.2577,147.9956,148.248,15782.0
2020-10-08 13:00:00,152.72,152.75,152.64,152.75,5460.0,148.2189,148.248,148.1412,148.248,5460.0
2020-10-08 13:10:00,152.75,152.81,152.65,152.67,5165.0,148.248,148.3062,148.1509,148.1703,5165.0
2020-10-08 13:20:00,152.67,152.74,152.59,152.65,16353.0,148.1703,148.2383,148.0927,148.1509,16353.0
2020-10-08 13:30:00,152.67,152.72,152.28,152.3,8994.0,148.1703,148.2189,147.7918,147.8112,8994.0
2020-10-08 13:40:00,152.33,152.52,152.33,152.52,6126.0,147.8403,148.0247,147.8403,148.0247,6126.0
2020-10-08 13:50:00,152.55,152.65,152.42,152.5,7945.0,148.0539,148.1509,147.9277,148.0053,7945.0
2020-10-08 14:00:00,152.48,152.66,152.34,152.63,7800.0,147.9859,148.1606,147.8501,148.1315,7800.0
2020-10-08 14:10:00,152.66,153.16,152.65,153.06,10088.0,148.1606,148.6459,148.1509,148.5488,10088.0
2020-10-08 14:20:00,153.05,153.44,153.04,153.22,10079.0,148.5391,148.9176,148.5294,148.7041,10079.0
2020-10-08 14:30:00,153.27,153.45,153.24,153.34,9443.0,148.7526,148.9273,148.7235,148.8206,9443.0
2020-10-08 14:40:00,153.3,153.61,153.3,153.55,5919.0,148.7818,149.0826,148.7818,149.0244,5919.0
2020-10-08 14:50:00,153.52,153.64,153.45,153.52,14129.0,148.9953,149.1117,148.9273,148.9953,14129.0
2020-10-08 15:00:00,153.59,153.62,153.34,153.55,8456.0,149.0632,149.0923,148.8206,149.0244,8456.0
2020-10-08 15:10:00,153.61,153.81,153.35,153.45,15405.0,149.0826,149.2767,148.8303,148.9273,15405.0
2020-10-08 15:20:00,153.42,153.82,153.31,153.75,19090.0,148.8982,149.2864,148.7915,149.2185,19090.0
2020-10-08 15:30:00,153.74,154.09,153.66,153.97,25445.0,149.2088,149.5485,149.1311,149.432,25445.0
2020-10-08 15:40:00,153.97,153.99,153.33,153.56,30919.0,149.432,149.4514,148.8109,149.0341,30919.0
2020-10-08 15:50:00,153.61,154.08,153.6,153.99,76863.0,149.0826,149.5388,149.0729,149.4514,76863.0
2020-10-09 09:30:00,154.46,154.56,153.44,153.52,24236.0,149.9076,150.0046,148.9176,148.9953,24236.0
2020-10-09 09:40:00,153.58,153.89,153.19,153.4,7405.0,149.0535,149.3544,148.675,148.8788,7405.0
2020-10-09 09:50:00,153.37,153.37,152.61,152.79,6160.0,148.8497,148.8497,148.1121,148.2868,6160.0
2020-10-09 10:00:00,152.76,152.9,152.56,152.56,5295.0,148.2577,148.3935,148.0636,148.0636,5295.0
2020-10-09 10:10:00,152.5,152.5,151.82,152.21,11641.0,148.0053,148.0053,147.3454,147.7239,11641.0
2020-10-09 10:20:00,152.16,152.27,151.82,151.84,7186.0,147.6754,147.7821,147.3454,147.3648,7186.0
2020-10-09 10:30:00,151.87,152.29,151.73,152.29,5094.0,147.3939,147.8015,147.258,147.8015,5094.0
2020-10-09 10:40:00,152.27,152.58,152.13,152.51,6505.0,147.7821,148.083,147.6462,148.015,6505.0
2020-10-09 10:50:00,152.52,152.61,152.27,152.35,4490.0,148.0247,148.1121,147.7821,147.8598,4490.0
2020-10-09 11:00:00,152.3,152.8,152.25,152.45,4439.0,147.8112,148.2965,147.7627,147.9568,4439.0
2020-10-09 11:10:00,152.56,152.61,152.26,152.33,4688.0,148.0636,148.1121,147.7724,147.8403,4688.0
2020-10-09 11:20:00,152.35,152.73,152.3,152.73,2570.0,147.8598,148.2286,147.8112,148.2286,2570.0
2020-10-09 11:30:00,152.68,152.75,152.51,152.73,4872.0,148.18,148.248,148.015,148.2286,4872.0
2020-10-09 11:40:00,152.71,153.2,152.6,153.16,5714.0,148.2091,148.6847,148.1024,148.6459,5714.0
2020-10-09 11:50:00,153.25,153.59,153.06,153.31,5655.0,148.7332,149.0632,148.5488,148.7915,5655.0
2020-10-09 12:00:00,153.25,153.39,153.25,153.34,4028.0,148.7332,148.8691,148.7332,148.8206,4028.0
2020-10-09 12:10:00,153.22,153.25,152.83,152.92,2750.0,148.7041,148.7332,148.3256,148.413,2750.0
2020-10-09 12:20:00,152.95,153.06,152.52,152.71,4861.0,148.4421,148.5488,148.0247,148.2091,4861.0
2020-10-09 12:30:00,152.87,153.02,152.84,152.9,2184.0,148.3644,148.51,148.3353,148.3935,2184.0
2020-10-09 12:40:00,152.9,152.9,152.66,152.66,2573.0,148.3935,148.3935,148.1606,148.1606,2573.0
2020-10-09 12:50:00,152.66,152.78,152.46,152.56,2843.0,148.1606,148.2771,147.9665,148.0636,2843.0
2020-10-09 13:00:00,152.7,152.72,152.58,152.64,2711.0,148.1994,148.2189,148.083,148.1412,2711.0
2020-10-09 13:10:00,152.74,152.75,152.6,152.67,3381.0,148.2383,148.248,148.1024,148.1703,3381.0
2020-10-09 13:20:00,152.61,152.88,152.61,152.84,3245.0,148.1121,148.3741,148.1121,148.3353,3245.0
2020-10-09 13:30:00,152.88,152.97,152.82,152.92,3915.0,148.3741,148.4615,148.3159,148.413,3915.0
2020-10-09 13:40:00,152.98,152.98,152.65,152.67,2400.0,148.4712,148.4712,148.1509,148.1703,2400.0
2020-10-09 13:50:00,152.53,152.54,152.43,152.52,10295.0,148.0345,148.0442,147.9374,148.0247,10295.0
2020-10-09 14:00:00,152.52,152.79,152.52,152.63,10048.0,148.0247,148.2868,148.0247,148.1315,10048.0
2020-10-09 14:10:00,152.64,152.67,152.38,152.38,6463.0,148.1412,148.1703,147.8889,147.8889,6463.0
2020-10-09 14:20:00,152.35,152.38,152.21,152.23,5755.0,147.8598,147.8889,147.7239,147.7433,5755.0
2020-10-09 14:30:00,152.27,152.37,151.49,151.55,23718.0,147.7821,147.8792,147.0251,147.0833,23718.0
2020-10-09 14:40:00,151.47,151.74,151.42,151.51,17958.0,147.0057,147.2677,146.9572,147.0445,17958.0
2020-10-09 14:50:00,151.54,151.54,151.09,151.27,11614.0,147.0736,147.0736,146.6369,146.8116,11614.0
2020-10-09 15:00:00,151.24,151.54,151.11,151.45,37987.0,146.7825,147.0736,146.6563,146.9863,37987.0
2020-10-09 15:10:00,151.48,151.67,151.44,151.54,12206.0,147.0154,147.1998,146.9766,147.0736,12206.0
2020-10-09 15:20:00,151.54,151.94,151.54,151.88,17422.0,147.0736,147.4618,147.0736,147.4036,17422.0
2020-10-09 15:30:00,151.91,151.96,151.16,151.19,36695.0,147.4327,147.4813,146.7048,146.7339,36695.0
2020-10-09 15:40:00,151.18,151.37,150.88,151.05,28210.0,146.7242,146.9086,146.4331,146.5981,28210.0
2020-10-09 15:50:00,151.14,151.48,150.82,151.25,108921.0,146.6854,147.0154,146.3749,146.7922,108921.0
2020-10-12 09:30:00,151.92,152.45,150.8,150.95,19453.0,147.4424,147.9568,146.3554,146.501,19453.0
2020-10-12 09:40:00,150.89,151.08,150.46,150.8,6573.0,146.4428,146.6272,146.0255,146.3554,6573.0
2020-10-12 09:50:00,150.88,151.41,150.55,150.75,10244.0,146.4331,146.9475,146.1128,146.3069,10244.0
2020-10-12 10:00:00,150.93,151.78,150.84,151.53,12413.0,146.4816,147.3066,146.3943,147.0639,12413.0
2020-10-12 10:10:00,151.55,151.7,151.27,151.32,5731.0,147.0833,147.2289,146.8116,146.8601,5731.0
2020-10-12 10:20:00,151.29,151.29,151.0,151.02,17836.0,146.831,146.831,146.5495,146.569,17836.0
2020-10-12 10:30:00,151.06,151.17,150.91,151.17,7208.0,146.6078,146.7145,146.4622,146.7145,7208.0
2020-10-12 10:40:00,151.08,151.09,150.82,151.0,5740.0,146.6272,146.6369,146.3749,146.5495,5740.0
2020-10-12 10:50:00,151.11,151.39,150.69,150.71,8721.0,146.6563,146.9281,146.2487,146.2681,8721.0
2020-10-12 11:00:00,150.73,151.11,150.7,151.06,6642.0,146.2875,146.6563,146.2584,146.6078,6642.0
2020-10-12 11:10:00,151.01,151.4,150.95,151.25,10022.0,146.5593,146.9378,146.501,146.7922,10022.0
2020-10-12 11:20:00,151.35,151.56,151.26,151.43,6831.0,146.8892,147.093,146.8019,146.9669,6831.0
2020-10-12 11:30:00,151.39,151.62,151.35,151.43,4299.0,146.9281,147.1513,146.8892,146.9669,4299.0
2020-10-12 11:40:00,151.35,151.43,151.22,151.37,5776.0,146.8892,146.9669,146.7631,146.9086,5776.0
2020-10-12 11:50:00,151.38,151.4,150.99,151.07,27336.0,146.9183,146.9378,146.5398,146.6175,27336.0
2020-10-12 12:00:00,150.98,151.0,150.85,150.94,4702.0,146.5301,146.5495,146.404,146.4913,4702.0
2020-10-12 12:10:00,151.04,151.2,151.0,151.19,4039.0,146.5884,146.7437,146.5495,146.7339,4039.0
2020-10-12 12:20:00,151.24,151.31,151.14,151.21,2916.0,146.7825,146.8504,146.6854,146.7534,2916.0
2020-10-12 12:30:00,151.21,151.37,151.2,151.31,3790.0,146.7534,146.9086,146.7437,146.8504,3790.0
2020-10-12 12:40:00,151.24,151.53,151.24,151.53,6839.0,146.7825,147.0639,146.7825,147.0639,6839.0
2020-10-12 12:50:00,151.64,151.73,151.48,151.49,5294.0,147.1707,147.258,147.0154,147.0251,5294.0
2020-10-12 13:00:00,151.5,151.73,151.46,151.73,4019.0,147.0348,147.258,146.996,147.258,4019.0
2020-10-12 13:10:00,151.65,151.85,151.55,151.85,3721.0,147.1804,147.3745,147.0833,147.3745,3721.0
2020-10-12 13:20:00,151.82,151.91,151.74,151.78,3971.0,147.3454,147.4327,147.2677,147.3066,3971.0
2020-10-12 13:30:00,151.8,151.87,151.51,151.51,2051.0,147.326,147.3939,147.0445,147.0445,2051.0
2020-10-12 13:40:00,151.56,151.62,151.41,151.59,2200.0,147.093,147.1513,146.9475,147.1222,2200.0
2020-10-12 13:50:00,151.71,151.8,151.62,151.75,2710.0,147.2386,147.326,147.1513,147.2774,2710.0
2020-10-12 14:00:00,151.78,151.81,151.57,151.58,7424.0,147.3066,147.3357,147.1027,147.1125,7424.0
2020-10-12 14:10:00,151.59,151.68,151.53,151.68,5931.0,147.1222,147.2095,147.0639,147.2095,5931.0
2020-10-12 14:20:00,151.69,151.69,151.37,151.5,8859.0,147.2192,147.2192,146.9086,147.0348,8859.0
2020-10-12 14:30:00,151.5,151.5,151.19,151.25,12549.0,147.0348,147.0348,146.7339,146.7922,12549.0
2020-10-12 14:40:00,151.29,151.29,150.82,150.82,5818.0,146.831,146.831,146.3749,146.3749,5818.0
2020-10-12 14:50:00,150.81,151.0,150.77,150.95,6234.0,146.3651,146.5495,146.3263,146.501,6234.0
2020-10-12 15:00:00,151.01,151.02,150.87,150.87,4040.0,146.5593,146.569,146.4234,146.4234,4040.0
2020-10-12 15:10:00,150.84,151.26,150.84,151.13,7487.0,146.3943,146.8019,146.3943,146.6757,7487.0
2020-10-12 15:20:00,151.13,151.37,151.13,151.3,7201.0,146.6757,146.9086,146.6757,146.8407,7201.0
2020-10-12 15:30:00,151.28,151.32,151.02,151.14,16525.0,146.8213,146.8601,146.569,146.6854,16525.0
2020-10-12 15:40:00,151.15,151.16,150.26,150.5,16336.0,146.6951,146.7048,145.8314,146.0643,16336.0
2020-10-12 15:50:00,150.51,151.01,150.32,150.67,44495.0,146.074,146.5593,145.8896,146.2293,44495.0
2020-10-13 09:30:00,149.8,151.24,149.66,150.81,33843.0,145.3849,146.7825,145.249,146.3651,33843.0
2020-10-13 09:40:00,150.99,151.75,150.91,151.04,8649.0,146.5398,147.2774,146.4622,146.5884,8649.0
2020-10-13 09:50:00,150.9,151.07,150.45,151.05,7872.0,146.4525,146.6175,146.0158,146.5981,7872.0
2020-10-13 10:00:00,150.96,151.49,150.92,150.98,11707.0,146.5107,147.0251,146.4719,146.5301,11707.0
2020-10-13 10:10:00,150.9,151.75,150.64,151.67,18676.0,146.4525,147.2774,146.2002,147.1998,18676.0
2020-10-13 10:20:00,151.86,152.7,151.79,152.47,32930.0,147.3842,148.1994,147.3163,147.9762,32930.0
2020-10-13 10:30:00,152.36,152.46,151.42,151.42,7230.0,147.8695,147.9665,146.9572,146.9572,7230.0
2020-10-13 10:40:00,151.41,151.71,151.09,151.42,12312.0,146.9475,147.2386,146.6369,146.9572,12312.0
2020-10-13 10:50:00,151.08,151.55,150.97,151.55,6864.0,146.6272,147.0833,146.5204,147.0833,6864.0
2020-10-13 11:00:00,151.59,151.65,151.03,151.03,9744.0,147.1222,147.1804,146.5787,146.5787,9744.0
2020-10-13 11:10:00,150.96,150.98,150.65,150.66,6689.0,146.5107,146.5301,146.2099,146.2196,6689.0
2020-10-13 11:20:00,150.58,150.7,150.42,150.46,5840.0,146.1419,146.2584,145.9866,146.0255,5840.0
2020-10-13 11:30:00,150.44,151.39,150.39,151.26,11644.0,146.0061,146.9281,145.9575,146.8019,11644.0
2020-10-13 11:40:00,151.28,151.37,151.0,151.28,4980.0,146.8213,146.9086,146.5495,146.8213,4980.0
2020-10-13 11:50:00,151.26,151.67,151.26,151.5,11663.0,146.8019,147.1998,146.8019,147.0348,11663.0
2020-10-13 12:00:00,151.56,151.82,151.5,151.82,3737.0,147.093,147.3454,147.0348,147.3454,3737.0
2020-10-13 12:10:00,151.86,151.96,151.39,151.7,6341.0,147.3842,147.4813,146.9281,147.2289,6341.0
2020-10-13 12:20:00,151.8,151.8,151.45,151.52,5304.0,147.326,147.326,146.9863,147.0542,5304.0
2020-10-13 12:30:00,151.48,151.54,150.93,150.94,5518.0,147.0154,147.0736,146.4816,146.4913,5518.0
2020-10-13 12:40:00,150.99,151.29,150.93,151.25,3382.0,146.5398,146.831,146.4816,146.7922,3382.0
2020-10-13 12:50:00,151.28,151.4,151.22,151.33,4907.0,146.8213,146.9378,146.7631,146.8698,4907.0
2020-10-13 13:00:00,151.37,151.48,151.2,151.25,4915.0,146.9086,147.0154,146.7437,146.7922,4915.0
2020-10-13 13:10:00,151.26,151.47,151.11,151.16,5610.0,146.8019,147.0057,146.6563,146.7048,5610.0
2020-10-13 13:20:00,151.12,151.37,151.08,151.32,6781.0,146.666,146.9086,146.6272,146.8601,6781.0
2020-10-13 13:30:00,151.31,151.64,151.29,151.63,7030.0,146.8504,147.1707,146.831,147.161,7030.0
2020-10-13 13:40:00,151.68,151.82,151.6,151.73,5817.0,147.2095,147.3454,147.1319,147.258,5817.0
2020-10-13 13:50:00,151.64,151.66,151.41,151.41,3642.0,147.1707,147.1901,146.9475,146.9475,3642.0
2020-10-13 14:00:00,151.38,151.58,151.28,151.58,3575.0,146.9183,147.1125,146.8213,147.1125,3575.0
2020-10-13 14:10:00,151.46,151.52,151.34,151.34,20613.0,146.996,147.0542,146.8795,146.8795,20613.0
2020-10-13 14:20:00,151.35,151.41,150.99,151.0,5409.0,146.8892,146.9475,146.5398,146.5495,5409.0
2020-10-13 14:30:00,150.93,151.08,150.66,150.83,4152.0,146.4816,146.6272,146.2196,146.3846,4152.0
2020-10-13 14:40:00,150.78,150.87,150.65,150.77,3284.0,146.336,146.4234,146.2099,146.3263,3284.0
2020-10-13 14:50:00,150.8,151.23,150.8,151.22,9440.0,146.3554,146.7728,146.3554,146.7631,9440.0
2020-10-13 15:00:00,151.22,151.39,151.15,151.28,9211.0,146.7631,146.9281,146.6951,146.8213,9211.0
2020-10-13 15:10:00,151.33,151.6,151.15,151.3,18563.0,146.8698,147.1319,146.6951,146.8407,18563.0
2020-10-13 15:20:00,151.24,151.49,151.24,151.46,10729.0,146.7825,147.0251,146.7825,146.996,10729.0
2020-10-13 15:30:00,151.47,151.87,151.45,151.76,14944.0,147.0057,147.3939,146.9863,147.2871,14944.0
2020-10-13 15:40:00,151.8,151.96,151.64,151.66,11384.0,147.326,147.4813,147.1707,147.1901,11384.0
2020-10-13 15:50:00,151.67,151.77,151.48,151.59,45374.0,147.1998,147.2969,147.0154,147.1222,45374.0
2020-10-14 09:30:00,151.17,152.09,150.97,151.59,15774.0,146.7145,147.6074,146.5204,147.1222,15774.0
2020-10-14 09:40:00,151.53,152.67,151.53,152.67,13184.0,147.0639,148.1703,147.0639,148.1703,13184.0
2020-10-14 09:50:00,152.59,153.07,152.44,153.02,28104.0,148.0927,148.5585,147.9471,148.51,28104.0
2020-10-14 10:00:00,152.93,153.24,152.8,152.8,7433.0,148.4227,148.7235,148.2965,148.2965,7433.0
2020-10-14 10:10:00,152.81,153.09,152.73,152.91,4490.0,148.3062,148.5779,148.2286,148.4033,4490.0
2020-10-14 10:20:00,152.95,153.23,152.68,152.69,3842.0,148.4421,148.7138,148.18,148.1897,3842.0
2020-10-14 10:30:00,152.6,152.99,152.45,152.99,6965.0,148.1024,148.4809,147.9568,148.4809,6965.0
2020-10-14 10:40:00,152.99,153.13,152.81,152.97,6032.0,148.4809,148.6168,148.3062,148.4615,6032.0
2020-10-14 10:50:00,152.94,152.95,152.69,152.73,2407.0,148.4324,148.4421,148.1897,148.2286,2407.0
2020-10-14 11:00:00,152.64,152.68,152.42,152.68,6310.0,148.1412,148.18,147.9277,148.18,6310.0
2020-10-14 11:10:00,152.76,153.03,152.63,152.95,4375.0,148.2577,148.5197,148.1315,148.4421,4375.0
2020-10-14 11:20:00,152.9,153.0,152.75,152.87,5160.0,148.3935,148.4906,148.248,148.3644,5160.0
2020-10-14 11:30:00,152.93,153.46,152.91,153.46,7316.0,148.4227,148.937,148.4033,148.937,7316.0
2020-10-14 11:40:00,153.5,153.68,153.19,153.22,8245.0,148.9759,149.1506,148.675,148.7041,8245.0
2020-10-14 11:50:00,153.23,153.23,152.95,153.05,4384.0,148.7138,148.7138,148.4421,148.5391,4384.0
2020-10-14 12:00:00,153.06,153.95,153.06,153.95,11157.0,148.5488,149.4126,148.5488,149.4126,11157.0
2020-10-14 12:10:00,153.84,154.05,153.28,153.36,14551.0,149.3058,149.5097,148.7623,148.84,14551.0
2020-10-14 12:20:00,153.35,153.59,153.17,153.59,8788.0,148.8303,149.0632,148.6556,149.0632,8788.0
2020-10-14 12:30:00,153.54,153.61,152.8,152.92,9307.0,149.0147,149.0826,148.2965,148.413,9307.0
2020-10-14 12:40:00,152.99,153.26,152.93,152.98,6978.0,148.4809,148.7429,148.4227,148.4712,6978.0
2020-10-14 12:50:00,152.98,153.18,152.95,153.18,5848.0,148.4712,148.6653,148.4421,148.6653,5848.0
2020-10-14 13:00:00,152.97,153.13,152.91,152.97,4348.0,148.4615,148.6168,148.4033,148.4615,4348.0
2020-10-14 13:10:00,153.06,153.2,152.98,153.1,3488.0,148.5488,148.6847,148.4712,148.5877,3488.0
2020-10-14 13:20:00,153.04,153.09,152.82,152.89,8539.0,148.5294,148.5779,148.3159,148.3838,8539.0
2020-10-14 13:30:00,152.86,152.95,152.74,152.76,4902.0,148.3547,148.4421,148.2383,148.2577,4902.0
2020-10-14 13:40:00,152.77,152.79,152.67,152.69,2900.0,148.2674,148.2868,148.1703,148.1897,2900.0
2020-10-14 13:50:00,152.82,152.94,152.74,152.94,4733.0,148.3159,148.4324,148.2383,148.4324,4733.0
2020-10-14 14:00:00,152.94,153.12,152.9,153.12,6432.0,148.4324,148.6071,148.3935,148.6071,6432.0
2020-10-14 14:10:00,153.08,153.16,153.01,153.07,5048.0,148.5682,148.6459,148.5003,148.5585,5048.0
2020-10-14 14:20:00,153.08,153.55,153.08,153.55,22564.0,148.5682,149.0244,148.5682,149.0244,22564.0
2020-10-14 14:30:00,153.52,153.56,153.35,153.55,65050.0,148.9953,149.0341,148.8303,149.0244,65050.0
2020-10-14 14:40:00,153.56,154.55,153.56,154.53,73826.0,149.0341,149.9949,149.0341,149.9755,73826.0
2020-10-14 14:50:00,154.59,154.8,154.35,154.35,44561.0,150.0337,150.2375,149.8008,149.8008,44561.0
2020-10-14 15:00:00,154.44,154.59,154.01,154.33,20193.0,149.8882,150.0337,149.4708,149.7814,20193.0
2020-10-14 15:10:00,154.19,154.32,154.03,154.25,11823.0,149.6455,149.7717,149.4902,149.7038,11823.0
2020-10-14 15:20:00,154.25,154.33,153.96,154.05,18534.0,149.7038,149.7814,149.4223,149.5097,18534.0
2020-10-14 15:30:00,154.06,154.27,154.0,154.04,16781.0,149.5194,149.7232,149.4611,149.4999,16781.0
2020-10-14 15:40:00,154.05,154.25,153.99,154.25,17648.0,149.5097,149.7038,149.4514,149.7038,17648.0
2020-10-14 15:50:00,154.14,154.33,154.0,154.07,73423.0,149.597,149.7814,149.4611,149.5291,73423.0
2020-10-15 09:30:00,152.28,153.6,152.28,153.35,8931.0,147.7918,149.0729,147.7918,148.8303,8931.0
2020-10-15 09:40:00,153.57,154.49,153.57,154.48,5241.0,149.0438,149.9367,149.0438,149.927,5241.0
2020-10-15 09:50:00,154.5,156.17,154.41,155.71,28825.0,149.9464,151.5672,149.859,151.1207,28825.0
2020-10-15 10:00:00,155.71,155.9,154.81,155.29,24563.0,151.1207,151.3051,150.2473,150.7131,24563.0
2020-10-15 10:10:00,155.13,155.8,154.89,155.47,30480.0,150.5578,151.2081,150.3249,150.8878,30480.0
2020-10-15 10:20:00,155.56,155.7,154.98,155.13,12218.0,150.9751,151.111,150.4122,150.5578,12218.0
2020-10-15 10:30:00,155.2,155.2,154.62,155.09,13180.0,150.6258,150.6258,150.0629,150.519,13180.0
2020-10-15 10:40:00,155.01,155.09,154.5,154.87,15678.0,150.4414,150.519,149.9464,150.3055,15678.0
2020-10-15 10:50:00,154.73,154.73,154.2,154.64,4906.0,150.1696,150.1696,149.6552,150.0823,4906.0
2020-10-15 11:00:00,154.29,154.8,153.98,154.75,7060.0,149.7426,150.2375,149.4417,150.189,7060.0
2020-10-15 11:10:00,154.69,154.9,154.58,154.9,11950.0,150.1308,150.3346,150.024,150.3346,11950.0
2020-10-15 11:20:00,154.89,155.06,154.28,154.33,10525.0,150.3249,150.4899,149.7329,149.7814,10525.0
2020-10-15 11:30:00,154.36,154.6,154.12,154.14,9367.0,149.8105,150.0434,149.5776,149.597,9367.0
2020-10-15 11:40:00,154.14,154.26,154.08,154.09,7382.0,149.597,149.7135,149.5388,149.5485,7382.0
2020-10-15 11:50:00,154.03,154.56,154.03,154.23,8187.0,149.4902,150.0046,149.4902,149.6843,8187.0
2020-10-15 12:00:00,154.19,154.43,154.01,154.08,8191.0,149.6455,149.8785,149.4708,149.5388,8191.0
2020-10-15 12:10:00,154.17,154.32,153.99,153.99,15504.0,149.6261,149.7717,149.4514,149.4514,15504.0
2020-10-15 12:20:00,154.03,154.12,153.72,153.79,7269.0,149.4902,149.5776,149.1894,149.2573,7269.0
2020-10-15 12:30:00,153.73,154.06,153.73,153.97,10131.0,149.1991,149.5194,149.1991,149.432,10131.0
2020-10-15 12:40:00,153.99,154.32,153.99,154.31,21505.0,149.4514,149.7717,149.4514,149.762,21505.0
2020-10-15 12:50:00,154.33,154.72,154.26,154.72,3816.0,149.7814,150.1599,149.7135,150.1599,3816.0
2020-10-15 13:00:00,154.72,154.9,154.61,154.78,5487.0,150.1599,150.3346,150.0531,150.2181,5487.0
2020-10-15 13:10:00,154.78,155.16,154.78,155.16,6299.0,150.2181,150.5869,150.2181,150.5869,6299.0
2020-10-15 13:20:00,155.19,155.47,155.19,155.32,3512.0,150.6161,150.8878,150.6161,150.7422,3512.0
2020-10-15 13:30:00,155.27,155.48,155.2,155.39,4048.0,150.6937,150.8975,150.6258,150.8102,4048.0
2020-10-15 13:40:00,155.43,155.52,155.31,155.46,7117.0,150.849,150.9363,150.7325,150.8781,7117.0
2020-10-15 13:50:00,155.56,155.72,155.42,155.68,5419.0,150.9751,151.1304,150.8393,151.0916,5419.0
2020-10-15 14:00:00,155.67,155.75,155.47,155.55,8986.0,151.0819,151.1595,150.8878,150.9654,8986.0
2020-10-15 14:10:00,155.5,156.0,155.43,155.87,10546.0,150.9169,151.4022,150.849,151.276,10546.0
2020-10-15 14:20:00,155.84,156.05,155.73,155.75,7296.0,151.2469,151.4507,151.1401,151.1595,7296.0
2020-10-15 14:30:00,155.8,155.99,155.71,155.77,5395.0,151.2081,151.3925,151.1207,151.179,5395.0
2020-10-15 14:40:00,155.78,156.3,155.78,156.3,10692.0,151.1887,151.6933,151.1887,151.6933,10692.0
2020-10-15 14:50:00,156.18,156.32,156.07,156.3,8490.0,151.5769,151.7127,151.4701,151.6933,8490.0
2020-10-15 15:00:00,156.32,156.62,156.09,156.16,23968.0,151.7127,152.0039,151.4895,151.5575,23968.0
2020-10-15 15:10:00,156.16,156.16,155.77,155.86,15257.0,151.5575,151.5575,151.179,151.2663,15257.0
2020-10-15 15:20:00,155.83,155.96,155.47,155.89,48659.0,151.2372,151.3634,150.8878,151.2954,48659.0
2020-10-15 15:30:00,155.92,156.29,155.74,155.95,28170.0,151.3245,151.6836,151.1498,151.3537,28170.0
2020-10-15 15:40:00,155.95,156.32,155.92,156.14,29215.0,151.3537,151.7127,151.3245,151.5381,29215.0
2020-10-15 15:50:00,156.06,156.7,156.06,156.55,97238.0,151.4604,152.0815,151.4604,151.936,97238.0
2020-10-16 09:30:00,157.11,157.38,155.81,156.66,69126.0,152.4795,152.7415,151.2178,152.0427,69126.0
2020-10-16 09:40:00,156.76,158.26,156.76,158.26,21130.0,152.1398,153.5956,152.1398,153.5956,21130.0
2020-10-16 09:50:00,158.14,158.14,156.94,157.42,19625.0,153.4791,153.4791,152.3145,152.7803,19625.0
2020-10-16 10:00:00,157.5,158.02,156.99,157.68,9751.0,152.858,153.3626,152.363,153.0327,9751.0
2020-10-16 10:10:00,157.66,157.89,157.46,157.88,7168.0,153.0133,153.2365,152.8191,153.2268,7168.0
2020-10-16 10:20:00,157.84,158.31,157.75,158.05,20457.0,153.1879,153.6441,153.1006,153.3918,20457.0
2020-10-16 10:30:00,158.19,158.51,158.01,158.21,20421.0,153.5276,153.8382,153.3529,153.547,20421.0
2020-10-16 10:40:00,158.15,158.63,158.15,158.5,21565.0,153.4888,153.9547,153.4888,153.8285,21565.0
2020-10-16 10:50:00,158.56,158.57,158.05,158.24,23800.0,153.8867,153.8964,153.3918,153.5762,23800.0
2020-10-16 11:00:00,158.28,158.86,158.27,158.76,12387.0,153.615,154.1779,153.6053,154.0808,12387.0
2020-10-16 11:10:00,158.7,158.92,158.31,158.5,14062.0,154.0226,154.2361,153.6441,153.8285,14062.0
2020-10-16 11:20:00,158.4,158.8,158.04,158.8,7564.0,153.7314,154.1197,153.3821,154.1197,7564.0
2020-10-16 11:30:00,158.62,158.62,158.28,158.33,8661.0,153.945,153.945,153.615,153.6635,8661.0
2020-10-16 11:40:00,158.3,158.53,158.14,158.39,7816.0,153.6344,153.8576,153.4791,153.7217,7816.0
2020-10-16 11:50:00,158.33,158.33,158.06,158.2,8032.0,153.6635,153.6635,153.4015,153.5373,8032.0
2020-10-16 12:00:00,158.1,158.1,157.52,157.78,7310.0,153.4403,153.4403,152.8774,153.1297,7310.0
2020-10-16 12:10:00,157.74,157.81,157.47,157.48,4968.0,153.0909,153.1588,152.8289,152.8386,4968.0
2020-10-16 12:20:00,157.4,157.64,157.29,157.59,7931.0,152.7609,152.9938,152.6542,152.9453,7931.0
2020-10-16 12:30:00,157.48,157.52,157.26,157.34,5055.0,152.8386,152.8774,152.625,152.7027,5055.0
2020-10-16 12:40:00,157.28,157.28,157.02,157.12,4475.0,152.6445,152.6445,152.3921,152.4892,4475.0
2020-10-16 12:50:00,156.88,157.06,156.8,157.06,7869.0,152.2562,152.4309,152.1786,152.4309,7869.0
2020-10-16 13:00:00,157.09,157.1,156.65,156.75,8923.0,152.4601,152.4698,152.033,152.1301,8923.0
2020-10-16 13:10:00,156.72,156.99,156.71,156.95,3068.0,152.101,152.363,152.0913,152.3242,3068.0
2020-10-16 13:20:00,156.95,156.98,156.69,156.91,6171.0,152.3242,152.3533,152.0718,152.2854,6171.0
2020-10-16 13:30:00,156.98,157.18,156.9,157.1,3558.0,152.3533,152.5474,152.2757,152.4698,3558.0
2020-10-16 13:40:00,157.11,157.11,156.97,157.1,3674.0,152.4795,152.4795,152.3436,152.4698,3674.0
2020-10-16 13:50:00,157.01,157.2,156.97,157.01,3231.0,152.3824,152.5668,152.3436,152.3824,3231.0
2020-10-16 14:00:00,157.19,157.34,157.01,157.29,9249.0,152.5571,152.7027,152.3824,152.6542,9249.0
2020-10-16 14:10:00,157.31,157.55,157.29,157.39,8180.0,152.6736,152.9065,152.6542,152.7512,8180.0
2020-10-16 14:20:00,157.33,157.5,157.33,157.5,4571.0,152.693,152.858,152.693,152.858,4571.0
2020-10-16 14:30:00,157.55,157.67,157.49,157.56,5428.0,152.9065,153.023,152.8483,152.9162,5428.0
2020-10-16 14:40:00,157.53,157.6,157.38,157.59,9979.0,152.8871,152.955,152.7415,152.9453,9979.0
2020-10-16 14:50:00,157.57,157.79,157.57,157.74,7992.0,152.9259,153.1394,152.9259,153.0909,7992.0
2020-10-16 15:00:00,157.71,157.71,157.54,157.68,9970.0,153.0618,153.0618,152.8968,153.0327,9970.0
2020-10-16 15:10:00,157.62,158.01,157.57,157.98,20962.0,152.9744,153.3529,152.9259,153.3238,20962.0
2020-10-16 15:20:00,157.99,158.11,157.82,158.0,17308.0,153.3335,153.45,153.1685,153.3432,17308.0
2020-10-16 15:30:00,157.99,157.99,157.1,157.12,35392.0,153.3335,153.3335,152.4698,152.4892,35392.0
2020-10-16 15:40:00,157.18,157.18,156.4,157.11,49467.0,152.5474,152.5474,151.7904,152.4795,49467.0
2020-10-16 15:50:00,156.96,157.16,156.61,156.65,72161.0,152.3339,152.528,151.9942,152.033,72161.0
2020-10-19 09:30:00,156.47,158.18,156.33,157.44,19348.0,151.8583,153.5179,151.7225,152.7997,19348.0
2020-10-19 09:40:00,157.31,157.98,156.88,157.97,9267.0,152.6736,153.3238,152.2562,153.3141,9267.0
2020-10-19 09:50:00,157.91,158.8,157.91,158.12,14562.0,153.2559,154.1197,153.2559,153.4597,14562.0
2020-10-19 10:00:00,158.09,158.5,157.41,157.75,9035.0,153.4306,153.8285,152.7706,153.1006,9035.0
2020-10-19 10:10:00,157.72,157.95,157.57,157.95,7887.0,153.0715,153.2947,152.9259,153.2947,7887.0
2020-10-19 10:20:00,157.91,158.19,157.86,158.04,7363.0,153.2559,153.5276,153.2074,153.3821,7363.0
2020-10-19 10:30:00,158.04,158.17,157.73,157.78,18853.0,153.3821,153.5082,153.0812,153.1297,18853.0
2020-10-19 10:40:00,157.78,158.04,156.99,157.07,6435.0,153.1297,153.3821,152.363,152.4406,6435.0
2020-10-19 10:50:00,157.03,157.19,156.83,157.13,6761.0,152.4018,152.5571,152.2077,152.4989,6761.0
2020-10-19 11:00:00,157.25,157.34,156.6,156.76,8298.0,152.6153,152.7027,151.9845,152.1398,8298.0
2020-10-19 11:10:00,156.7,156.7,156.25,156.57,4572.0,152.0815,152.0815,151.6448,151.9554,4572.0
2020-10-19 11:20:00,156.35,156.36,155.82,155.97,3250.0,151.7419,151.7516,151.2275,151.3731,3250.0
2020-10-19 11:30:00,155.91,156.14,155.74,155.87,4418.0,151.3148,151.5381,151.1498,151.276,4418.0
2020-10-19 11:40:00,155.92,156.31,155.89,156.19,5813.0,151.3245,151.703,151.2954,151.5866,5813.0
2020-10-19 11:50:00,156.18,156.38,156.18,156.25,2935.0,151.5769,151.771,151.5769,151.6448,2935.0
2020-10-19 12:00:00,156.25,156.53,156.23,156.46,2657.0,151.6448,151.9166,151.6254,151.8486,2657.0
2020-10-19 12:10:00,156.51,156.51,156.12,156.31,9545.0,151.8971,151.8971,151.5186,151.703,9545.0
2020-10-19 12:20:00,156.3,156.3,155.73,155.79,6776.0,151.6933,151.6933,151.1401,151.1984,6776.0
2020-10-19 12:30:00,155.8,155.89,155.65,155.65,2711.0,151.2081,151.2954,151.0625,151.0625,2711.0
2020-10-19 12:40:00,155.61,155.77,155.59,155.59,2847.0,151.0237,151.179,151.0043,151.0043,2847.0
2020-10-19 12:50:00,155.55,155.73,155.47,155.64,3722.0,150.9654,151.1401,150.8878,151.0528,3722.0
2020-10-19 13:00:00,155.67,155.67,155.3,155.39,4446.0,151.0819,151.0819,150.7228,150.8102,4446.0
2020-10-19 13:10:00,155.39,155.68,155.35,155.58,4178.0,150.8102,151.0916,150.7713,150.9946,4178.0
2020-10-19 13:20:00,155.46,155.48,155.1,155.16,2913.0,150.8781,150.8975,150.5287,150.5869,2913.0
2020-10-19 13:30:00,155.22,155.23,154.88,154.96,3630.0,150.6452,150.6549,150.3152,150.3928,3630.0
2020-10-19 13:40:00,154.87,154.92,154.71,154.86,3827.0,150.3055,150.354,150.1502,150.2958,3827.0
2020-10-19 13:50:00,154.85,154.89,154.63,154.63,4036.0,150.2861,150.3249,150.0726,150.0726,4036.0
2020-10-19 14:00:00,154.58,154.58,153.96,154.08,13611.0,150.024,150.024,149.4223,149.5388,13611.0
2020-10-19 14:10:00,154.14,154.7,154.1,154.59,5202.0,149.597,150.1405,149.5582,150.0337,5202.0
2020-10-19 14:20:00,154.56,154.95,154.55,154.93,6244.0,150.0046,150.3831,149.9949,150.3637,6244.0
2020-10-19 14:30:00,154.93,154.93,154.07,154.07,6031.0,150.3637,150.3637,149.5291,149.5291,6031.0
2020-10-19 14:40:00,154.07,154.08,153.59,153.63,6492.0,149.5291,149.5388,149.0632,149.102,6492.0
2020-10-19 14:50:00,153.39,153.62,153.14,153.15,11089.0,148.8691,149.0923,148.6265,148.6362,11089.0
2020-10-19 15:00:00,153.23,153.47,152.99,153.21,10416.0,148.7138,148.9467,148.4809,148.6944,10416.0
2020-10-19 15:10:00,153.19,153.34,152.77,152.77,10048.0,148.675,148.8206,148.2674,148.2674,10048.0
2020-10-19 15:20:00,152.92,153.28,152.49,153.2,33305.0,148.413,148.7623,147.9956,148.6847,33305.0
2020-10-19 15:30:00,153.24,153.59,153.24,153.46,29787.0,148.7235,149.0632,148.7235,148.937,29787.0
2020-10-19 15:40:00,153.46,153.46,152.79,152.84,23662.0,148.937,148.937,148.2868,148.3353,23662.0
2020-10-19 15:50:00,152.88,152.88,152.27,152.47,76454.0,148.3741,148.3741,147.7821,147.9762,76454.0
2020-10-20 09:30:00,153.89,154.08,152.57,152.97,12885.0,149.3544,149.5388,148.0733,148.4615,12885.0
2020-10-20 09:40:00,153.5,153.5,152.68,153.37,4031.0,148.9759,148.9759,148.18,148.8497,4031.0
2020-10-20 09:50:00,153.47,153.64,153.07,153.64,8082.0,148.9467,149.1117,148.5585,149.1117,8082.0
2020-10-20 10:00:00,153.53,153.65,153.29,153.35,13358.0,149.005,149.1214,148.7721,148.8303,13358.0
2020-10-20 10:10:00,153.36,154.29,153.36,153.81,22915.0,148.84,149.7426,148.84,149.2767,22915.0
2020-10-20 10:20:00,153.72,154.01,153.62,154.01,11486.0,149.1894,149.4708,149.0923,149.4708,11486.0
2020-10-20 10:30:00,154.15,154.32,153.95,154.28,11603.0,149.6067,149.7717,149.4126,149.7329,11603.0
2020-10-20 10:40:00,154.28,154.39,154.11,154.38,20647.0,149.7329,149.8396,149.5679,149.8299,20647.0
2020-10-20 10:50:00,154.48,154.74,154.08,154.08,18194.0,149.927,150.1793,149.5388,149.5388,18194.0
2020-10-20 11:00:00,154.02,154.25,153.74,153.96,12804.0,149.4805,149.7038,149.2088,149.4223,12804.0
2020-10-20 11:10:00,154.0,154.22,153.81,154.17,15547.0,149.4611,149.6746,149.2767,149.6261,15547.0
2020-10-20 11:20:00,154.17,154.17,153.61,153.92,9300.0,149.6261,149.6261,149.0826,149.3835,9300.0
2020-10-20 11:30:00,153.89,154.19,153.85,154.17,11076.0,149.3544,149.6455,149.3155,149.6261,11076.0
2020-10-20 11:40:00,154.19,154.45,154.09,154.31,10395.0,149.6455,149.8979,149.5485,149.762,10395.0
2020-10-20 11:50:00,154.34,154.42,154.24,154.35,14590.0,149.7911,149.8687,149.6941,149.8008,14590.0
2020-10-20 12:00:00,154.41,155.06,154.41,154.91,10289.0,149.859,150.4899,149.859,150.3443,10289.0
2020-10-20 12:10:00,154.77,154.77,154.44,154.54,9896.0,150.2084,150.2084,149.8882,149.9852,9896.0
2020-10-20 12:20:00,154.52,154.53,154.35,154.47,4995.0,149.9658,149.9755,149.8008,149.9173,4995.0
2020-10-20 12:30:00,154.44,155.23,154.25,154.86,6300.0,149.8882,150.6549,149.7038,150.2958,6300.0
2020-10-20 12:40:00,154.86,154.9,154.51,154.53,5945.0,150.2958,150.3346,149.9561,149.9755,5945.0
2020-10-20 12:50:00,154.48,154.49,154.29,154.42,6010.0,149.927,149.9367,149.7426,149.8687,6010.0
2020-10-20 13:00:00,154.54,154.72,154.54,154.64,4909.0,149.9852,150.1599,149.9852,150.0823,4909.0
2020-10-20 13:10:00,154.66,154.92,154.52,154.85,4325.0,150.1017,150.354,149.9658,150.2861,4325.0
2020-10-20 13:20:00,154.85,155.23,154.85,155.02,7578.0,150.2861,150.6549,150.2861,150.4511,7578.0
2020-10-20 13:30:00,155.09,155.4,155.09,155.35,3002.0,150.519,150.8199,150.519,150.7713,3002.0
2020-10-20 13:40:00,155.31,155.33,154.93,155.07,8724.0,150.7325,150.7519,150.3637,150.4996,8724.0
2020-10-20 13:50:00,155.07,155.18,154.55,154.56,7429.0,150.4996,150.6063,149.9949,150.0046,7429.0
2020-10-20 14:00:00,154.62,154.71,154.3,154.63,5403.0,150.0629,150.1502,149.7523,150.0726,5403.0
2020-10-20 14:10:00,154.69,154.8,154.66,154.71,4650.0,150.1308,150.2375,150.1017,150.1502,4650.0
2020-10-20 14:20:00,154.76,154.89,154.6,154.74,7156.0,150.1987,150.3249,150.0434,150.1793,7156.0
2020-10-20 14:30:00,154.74,154.91,154.58,154.64,6867.0,150.1793,150.3443,150.024,150.0823,6867.0
2020-10-20 14:40:00,154.7,154.96,154.61,154.61,7722.0,150.1405,150.3928,150.0531,150.0531,7722.0
2020-10-20 14:50:00,154.72,154.81,154.44,154.61,13690.0,150.1599,150.2473,149.8882,150.0531,13690.0
2020-10-20 15:00:00,154.66,154.79,154.23,154.24,9085.0,150.1017,150.2278,149.6843,149.6941,9085.0
2020-10-20 15:10:00,154.03,154.1,153.63,153.86,8376.0,149.4902,149.5582,149.102,149.3253,8376.0
2020-10-20 15:20:00,153.88,154.28,153.78,154.28,8902.0,149.3447,149.7329,149.2476,149.7329,8902.0
2020-10-20 15:30:00,154.2,154.2,153.42,153.71,10362.0,149.6552,149.6552,148.8982,149.1797,10362.0
2020-10-20 15:40:00,153.76,154.06,153.54,153.58,23739.0,149.2282,149.5194,149.0147,149.0535,23739.0
2020-10-20 15:50:00,153.32,153.5,152.9,153.12,92634.0,148.8012,148.9759,148.3935,148.6071,92634.0
2020-10-21 09:30:00,152.73,154.35,152.73,153.88,73731.0,148.2286,149.8008,148.2286,149.3447,73731.0
2020-10-21 09:40:00,153.86,153.86,152.2,152.21,32626.0,149.3253,149.3253,147.7142,147.7239,32626.0
2020-10-21 09:50:00,152.25,153.46,152.07,153.46,11214.0,147.7627,148.937,147.588,148.937,11214.0
2020-10-21 10:00:00,153.49,153.8,153.05,153.19,28306.0,148.9662,149.267,148.5391,148.675,28306.0
2020-10-21 10:10:00,153.09,153.52,153.08,153.25,11296.0,148.5779,148.9953,148.5682,148.7332,11296.0
2020-10-21 10:20:00,153.33,153.45,153.0,153.0,18628.0,148.8109,148.9273,148.4906,148.4906,18628.0
2020-10-21 10:30:00,152.92,153.26,152.9,152.99,28230.0,148.413,148.7429,148.3935,148.4809,28230.0
2020-10-21 10:40:00,152.99,153.09,152.78,152.78,8669.0,148.4809,148.5779,148.2771,148.2771,8669.0
2020-10-21 10:50:00,152.79,153.23,152.34,153.0,19447.0,148.2868,148.7138,147.8501,148.4906,19447.0
2020-10-21 11:00:00,153.05,153.08,152.9,153.0,8738.0,148.5391,148.5682,148.3935,148.4906,8738.0
2020-10-21 11:10:00,153.03,153.09,152.87,153.04,19259.0,148.5197,148.5779,148.3644,148.5294,19259.0
2020-10-21 11:20:00,153.01,153.1,152.78,152.95,10466.0,148.5003,148.5877,148.2771,148.4421,10466.0
2020-10-21 11:30:00,152.81,153.06,152.76,152.99,18702.0,148.3062,148.5488,148.2577,148.4809,18702.0
2020-10-21 11:40:00,153.0,153.6,153.0,153.55,4045.0,148.4906,149.0729,148.4906,149.0244,4045.0
2020-10-21 11:50:00,153.59,153.93,153.55,153.58,7603.0,149.0632,149.3932,149.0244,149.0535,7603.0
2020-10-21 12:00:00,153.64,153.81,153.59,153.81,2496.0,149.1117,149.2767,149.0632,149.2767,2496.0
2020-10-21 12:10:00,153.58,153.73,153.39,153.57,4954.0,149.0535,149.1991,148.8691,149.0438,4954.0
2020-10-21 12:20:00,153.55,154.33,153.55,153.9,5243.0,149.0244,149.7814,149.0244,149.3641,5243.0
2020-10-21 12:30:00,153.94,154.01,153.65,153.81,4704.0,149.4029,149.4708,149.1214,149.2767,4704.0
2020-10-21 12:40:00,153.81,153.87,153.53,153.54,10244.0,149.2767,149.335,149.005,149.0147,10244.0
2020-10-21 12:50:00,153.52,153.78,153.35,153.5,9797.0,148.9953,149.2476,148.8303,148.9759,9797.0
2020-10-21 13:00:00,153.57,153.7,153.51,153.56,7849.0,149.0438,149.17,148.9856,149.0341,7849.0
2020-10-21 13:10:00,153.61,153.86,153.53,153.8,5036.0,149.0826,149.3253,149.005,149.267,5036.0
2020-10-21 13:20:00,153.78,154.03,153.75,153.93,4193.0,149.2476,149.4902,149.2185,149.3932,4193.0
2020-10-21 13:30:00,153.97,154.31,153.91,153.94,8596.0,149.432,149.762,149.3738,149.4029,8596.0
2020-10-21 13:40:00,154.02,154.08,153.99,154.05,1440.0,149.4805,149.5388,149.4514,149.5097,1440.0
2020-10-21 13:50:00,154.1,154.23,153.72,153.8,5050.0,149.5582,149.6843,149.1894,149.267,5050.0
2020-10-21 14:00:00,153.84,153.99,153.84,153.98,2685.0,149.3058,149.4514,149.3058,149.4417,2685.0
2020-10-21 14:10:00,153.89,154.22,153.88,154.15,4217.0,149.3544,149.6746,149.3447,149.6067,4217.0
2020-10-21 14:20:00,154.19,154.28,153.88,154.28,4341.0,149.6455,149.7329,149.3447,149.7329,4341.0
2020-10-21 14:30:00,154.24,154.34,154.16,154.16,3518.0,149.6941,149.7911,149.6164,149.6164,3518.0
2020-10-21 14:40:00,154.25,154.43,154.21,154.39,5488.0,149.7038,149.8785,149.6649,149.8396,5488.0
2020-10-21 14:50:00,154.45,154.45,154.2,154.29,11325.0,149.8979,149.8979,149.6552,149.7426,11325.0
2020-10-21 15:00:00,154.31,154.39,153.97,154.04,6771.0,149.762,149.8396,149.432,149.4999,6771.0
2020-10-21 15:10:00,153.99,154.12,153.73,153.86,12192.0,149.4514,149.5776,149.1991,149.3253,12192.0
2020-10-21 15:20:00,153.88,154.37,153.83,154.19,10143.0,149.3447,149.8202,149.2961,149.6455,10143.0
2020-10-21 15:30:00,154.15,154.32,153.78,153.8,15153.0,149.6067,149.7717,149.2476,149.267,15153.0
2020-10-21 15:40:00,153.71,153.72,153.02,153.05,22383.0,149.1797,149.1894,148.51,148.5391,22383.0
2020-10-21 15:50:00,152.99,153.43,152.6,152.62,97622.0,148.4809,148.9079,148.1024,148.1218,97622.0
2020-10-22 09:30:00,152.84,154.08,152.84,153.86,12052.0,148.3353,149.5388,148.3353,149.3253,12052.0
2020-10-22 09:40:00,153.86,154.48,153.73,154.26,4731.0,149.3253,149.927,149.1991,149.7135,4731.0
2020-10-22 09:50:00,154.34,154.54,153.74,153.74,5394.0,149.7911,149.9852,149.2088,149.2088,5394.0
2020-10-22 10:00:00,153.83,154.0,153.41,153.85,8527.0,149.2961,149.4611,148.8885,149.3155,8527.0
2020-10-22 10:10:00,153.78,153.9,153.08,153.08,8760.0,149.2476,149.3641,148.5682,148.5682,8760.0
2020-10-22 10:20:00,153.09,153.25,152.65,152.65,5954.0,148.5779,148.7332,148.1509,148.1509,5954.0
2020-10-22 10:30:00,152.78,153.18,152.35,152.82,10999.0,148.2771,148.6653,147.8598,148.3159,10999.0
2020-10-22 10:40:00,152.62,152.8,152.5,152.74,4360.0,148.1218,148.2965,148.0053,148.2383,4360.0
2020-10-22 10:50:00,152.88,153.98,152.73,153.68,6092.0,148.3741,149.4417,148.2286,149.1506,6092.0
2020-10-22 11:00:00,153.77,154.0,153.19,153.29,5859.0,149.2379,149.4611,148.675,148.7721,5859.0
2020-10-22 11:10:00,153.42,153.66,153.06,153.46,5954.0,148.8982,149.1311,148.5488,148.937,5954.0
2020-10-22 11:20:00,153.56,153.66,153.17,153.17,5230.0,149.0341,149.1311,148.6556,148.6556,5230.0
2020-10-22 11:30:00,153.16,153.19,152.94,152.97,4358.0,148.6459,148.675,148.4324,148.4615,4358.0
2020-10-22 11:40:00,152.85,152.9,152.73,152.9,7417.0,148.345,148.3935,148.2286,148.3935,7417.0
2020-10-22 11:50:00,153.01,153.01,152.5,152.5,3140.0,148.5003,148.5003,148.0053,148.0053,3140.0
2020-10-22 12:00:00,152.63,152.66,152.38,152.54,4201.0,148.1315,148.1606,147.8889,148.0442,4201.0
2020-10-22 12:10:00,152.52,152.53,152.29,152.32,4057.0,148.0247,148.0345,147.8015,147.8306,4057.0
2020-10-22 12:20:00,152.43,152.81,152.43,152.59,11854.0,147.9374,148.3062,147.9374,148.0927,11854.0
2020-10-22 12:30:00,152.59,152.66,152.38,152.57,8307.0,148.0927,148.1606,147.8889,148.0733,8307.0
2020-10-22 12:40:00,152.57,152.95,152.49,152.95,7468.0,148.0733,148.4421,147.9956,148.4421,7468.0
2020-10-22 12:50:00,152.88,153.06,152.85,152.95,6477.0,148.3741,148.5488,148.345,148.4421,6477.0
2020-10-22 13:00:00,152.93,153.46,152.93,153.43,6011.0,148.4227,148.937,148.4227,148.9079,6011.0
2020-10-22 13:10:00,153.44,153.81,153.43,153.54,5286.0,148.9176,149.2767,148.9079,149.0147,5286.0
2020-10-22 13:20:00,153.45,153.65,153.4,153.5,7084.0,148.9273,149.1214,148.8788,148.9759,7084.0
2020-10-22 13:30:00,153.5,153.67,153.37,153.49,4678.0,148.9759,149.1409,148.8497,148.9662,4678.0
2020-10-22 13:40:00,153.44,154.0,153.28,154.0,5598.0,148.9176,149.4611,148.7623,149.4611,5598.0
2020-10-22 13:50:00,154.0,154.25,153.88,154.25,14518.0,149.4611,149.7038,149.3447,149.7038,14518.0
2020-10-22 14:00:00,154.24,154.43,154.05,154.42,6842.0,149.6941,149.8785,149.5097,149.8687,6842.0
2020-10-22 14:10:00,154.37,154.7,154.29,154.63,4900.0,149.8202,150.1405,149.7426,150.0726,4900.0
2020-10-22 14:20:00,154.59,154.75,154.33,154.41,6277.0,150.0337,150.189,149.7814,149.859,6277.0
2020-10-22 14:30:00,154.3,154.48,154.27,154.44,4951.0,149.7523,149.927,149.7232,149.8882,4951.0
2020-10-22 14:40:00,154.48,154.54,154.36,154.36,7036.0,149.927,149.9852,149.8105,149.8105,7036.0
2020-10-22 14:50:00,154.35,154.51,154.15,154.32,7356.0,149.8008,149.9561,149.6067,149.7717,7356.0
2020-10-22 15:00:00,154.34,154.43,154.15,154.17,8581.0,149.7911,149.8785,149.6067,149.6261,8581.0
2020-10-22 15:10:00,154.21,154.25,154.14,154.21,5730.0,149.6649,149.7038,149.597,149.6649,5730.0
2020-10-22 15:20:00,154.21,154.43,154.02,154.29,20599.0,149.6649,149.8785,149.4805,149.7426,20599.0
2020-10-22 15:30:00,154.29,154.62,154.29,154.44,12900.0,149.7426,150.0629,149.7426,149.8882,12900.0
2020-10-22 15:40:00,154.41,154.44,154.25,154.39,11488.0,149.859,149.8882,149.7038,149.8396,11488.0
2020-10-22 15:50:00,154.51,154.63,154.11,154.24,50750.0,149.9561,150.0726,149.5679,149.6941,50750.0
2020-10-23 09:30:00,155.07,155.25,154.38,155.24,14055.0,150.4996,150.6743,149.8299,150.6646,14055.0
2020-10-23 09:40:00,155.24,155.53,155.16,155.27,5807.0,150.6646,150.946,150.5869,150.6937,5807.0
2020-10-23 09:50:00,155.17,155.7,154.91,155.61,10843.0,150.5966,151.111,150.3443,151.0237,10843.0
2020-10-23 10:00:00,155.68,155.83,155.0,155.17,7782.0,151.0916,151.2372,150.4317,150.5966,7782.0
2020-10-23 10:10:00,155.3,155.36,155.11,155.11,3283.0,150.7228,150.781,150.5384,150.5384,3283.0
2020-10-23 10:20:00,155.11,155.12,154.81,154.81,3650.0,150.5384,150.5481,150.2473,150.2473,3650.0
2020-10-23 10:30:00,154.8,155.5,154.7,155.4,8849.0,150.2375,150.9169,150.1405,150.8199,8849.0
2020-10-23 10:40:00,155.3,155.4,155.11,155.11,4051.0,150.7228,150.8199,150.5384,150.5384,4051.0
2020-10-23 10:50:00,155.21,155.34,155.17,155.25,5590.0,150.6355,150.7616,150.5966,150.6743,5590.0
2020-10-23 11:00:00,155.37,155.48,155.27,155.44,7303.0,150.7907,150.8975,150.6937,150.8587,7303.0
2020-10-23 11:10:00,155.46,155.65,155.21,155.62,5132.0,150.8781,151.0625,150.6355,151.0334,5132.0
2020-10-23 11:20:00,155.64,155.73,155.29,155.42,6568.0,151.0528,151.1401,150.7131,150.8393,6568.0
2020-10-23 11:30:00,155.41,155.49,155.26,155.35,5366.0,150.8296,150.9072,150.684,150.7713,5366.0
2020-10-23 11:40:00,155.3,155.44,155.11,155.11,2585.0,150.7228,150.8587,150.5384,150.5384,2585.0
2020-10-23 11:50:00,155.02,155.08,154.83,155.08,7999.0,150.4511,150.5093,150.2667,150.5093,7999.0
2020-10-23 12:00:00,155.08,155.18,154.97,155.0,3604.0,150.5093,150.6063,150.4025,150.4317,3604.0
2020-10-23 12:10:00,154.96,155.13,154.66,154.71,11373.0,150.3928,150.5578,150.1017,150.1502,11373.0
2020-10-23 12:20:00,154.64,154.77,154.49,154.75,5138.0,150.0823,150.2084,149.9367,150.189,5138.0
2020-10-23 12:30:00,154.76,154.84,154.69,154.71,2822.0,150.1987,150.2764,150.1308,150.1502,2822.0
2020-10-23 12:40:00,154.68,154.78,154.5,154.63,4866.0,150.1211,150.2181,149.9464,150.0726,4866.0
2020-10-23 12:50:00,154.62,154.78,154.56,154.69,5072.0,150.0629,150.2181,150.0046,150.1308,5072.0
2020-10-23 13:00:00,154.61,154.86,154.57,154.84,3374.0,150.0531,150.2958,150.0143,150.2764,3374.0
2020-10-23 13:10:00,154.8,154.98,154.8,154.94,3974.0,150.2375,150.4122,150.2375,150.3734,3974.0
2020-10-23 13:20:00,154.97,155.16,154.97,155.09,2019.0,150.4025,150.5869,150.4025,150.519,2019.0
2020-10-23 13:30:00,155.15,155.38,155.15,155.28,3951.0,150.5772,150.8005,150.5772,150.7034,3951.0
2020-10-23 13:40:00,155.23,155.25,155.07,155.07,3727.0,150.6549,150.6743,150.4996,150.4996,3727.0
2020-10-23 13:50:00,155.12,155.26,155.0,155.24,3782.0,150.5481,150.684,150.4317,150.6646,3782.0
2020-10-23 14:00:00,155.23,155.29,155.1,155.28,3781.0,150.6549,150.7131,150.5287,150.7034,3781.0
2020-10-23 14:10:00,155.23,155.44,155.13,155.44,3257.0,150.6549,150.8587,150.5578,150.8587,3257.0
2020-10-23 14:20:00,155.37,155.58,155.37,155.43,12919.0,150.7907,150.9946,150.7907,150.849,12919.0
2020-10-23 14:30:00,155.46,155.57,155.45,155.51,3100.0,150.8781,150.9849,150.8684,150.9266,3100.0
2020-10-23 14:40:00,155.52,155.67,155.35,155.67,4339.0,150.9363,151.0819,150.7713,151.0819,4339.0
2020-10-23 14:50:00,155.8,156.06,155.75,156.06,5469.0,151.2081,151.4604,151.1595,151.4604,5469.0
2020-10-23 15:00:00,156.07,156.09,156.0,156.02,6097.0,151.4701,151.4895,151.4022,151.4216,6097.0
2020-10-23 15:10:00,156.05,156.23,155.99,156.08,6056.0,151.4507,151.6254,151.3925,151.4798,6056.0
2020-10-23 15:20:00,156.11,156.55,156.03,156.11,34586.0,151.5089,151.936,151.4313,151.5089,34586.0
2020-10-23 15:30:00,156.13,156.48,155.95,156.37,13812.0,151.5283,151.868,151.3537,151.7613,13812.0
2020-10-23 15:40:00,156.4,156.46,156.13,156.3,18311.0,151.7904,151.8486,151.5283,151.6933,18311.0
2020-10-23 15:50:00,156.3,156.45,156.06,156.43,40423.0,151.6933,151.8389,151.4604,151.8195,40423.0
2020-10-26 09:30:00,155.08,155.37,154.44,154.56,14851.0,150.5093,150.7907,149.8882,150.0046,14851.0
2020-10-26 09:40:00,154.56,154.57,153.85,154.27,11510.0,150.0046,150.0143,149.3155,149.7232,11510.0
2020-10-26 09:50:00,154.46,154.76,154.45,154.55,9963.0,149.9076,150.1987,149.8979,149.9949,9963.0
2020-10-26 10:00:00,154.46,154.46,153.61,153.8,15283.0,149.9076,149.9076,149.0826,149.267,15283.0
2020-10-26 10:10:00,153.8,154.38,153.65,154.11,7787.0,149.267,149.8299,149.1214,149.5679,7787.0
2020-10-26 10:20:00,154.23,154.6,154.17,154.44,3654.0,149.6843,150.0434,149.6261,149.8882,3654.0
2020-10-26 10:30:00,154.41,154.41,153.75,153.75,5606.0,149.859,149.859,149.2185,149.2185,5606.0
2020-10-26 10:40:00,153.75,153.79,153.29,153.43,5768.0,149.2185,149.2573,148.7721,148.9079,5768.0
2020-10-26 10:50:00,153.2,153.58,153.2,153.35,9590.0,148.6847,149.0535,148.6847,148.8303,9590.0
2020-10-26 11:00:00,153.33,153.4,152.99,153.15,9500.0,148.8109,148.8788,148.4809,148.6362,9500.0
2020-10-26 11:10:00,153.22,153.67,152.87,152.87,8565.0,148.7041,149.1409,148.3644,148.3644,8565.0
2020-10-26 11:20:00,152.69,153.09,152.65,152.98,10675.0,148.1897,148.5779,148.1509,148.4712,10675.0
2020-10-26 11:30:00,153.08,153.08,152.59,152.75,7263.0,148.5682,148.5682,148.0927,148.248,7263.0
2020-10-26 11:40:00,152.68,153.52,152.66,153.47,6724.0,148.18,148.9953,148.1606,148.9467,6724.0
2020-10-26 11:50:00,153.4,153.72,153.38,153.63,8381.0,148.8788,149.1894,148.8594,149.102,8381.0
2020-10-26 12:00:00,153.48,153.53,153.28,153.28,3813.0,148.9565,149.005,148.7623,148.7623,3813.0
2020-10-26 12:10:00,153.32,153.51,153.25,153.38,6312.0,148.8012,148.9856,148.7332,148.8594,6312.0
2020-10-26 12:20:00,153.38,153.52,153.24,153.31,6697.0,148.8594,148.9953,148.7235,148.7915,6697.0
2020-10-26 12:30:00,153.09,153.09,152.46,152.46,5507.0,148.5779,148.5779,147.9665,147.9665,5507.0
2020-10-26 12:40:00,152.4,152.59,152.32,152.36,8771.0,147.9083,148.0927,147.8306,147.8695,8771.0
2020-10-26 12:50:00,152.29,152.55,152.22,152.29,8871.0,147.8015,148.0539,147.7336,147.8015,8871.0
2020-10-26 13:00:00,152.31,152.39,152.2,152.36,3602.0,147.8209,147.8986,147.7142,147.8695,3602.0
2020-10-26 13:10:00,152.6,152.61,151.92,151.93,9352.0,148.1024,148.1121,147.4424,147.4521,9352.0
2020-10-26 13:20:00,151.93,151.99,151.78,151.9,6807.0,147.4521,147.5104,147.3066,147.423,6807.0
2020-10-26 13:30:00,151.79,151.81,151.52,151.8,7026.0,147.3163,147.3357,147.0542,147.326,7026.0
2020-10-26 13:40:00,151.8,152.19,151.8,152.19,4951.0,147.326,147.7045,147.326,147.7045,4951.0
2020-10-26 13:50:00,152.21,152.35,152.05,152.22,6215.0,147.7239,147.8598,147.5686,147.7336,6215.0
2020-10-26 14:00:00,152.25,152.46,152.14,152.42,2626.0,147.7627,147.9665,147.6559,147.9277,2626.0
2020-10-26 14:10:00,152.52,152.67,152.39,152.67,4924.0,148.0247,148.1703,147.8986,148.1703,4924.0
2020-10-26 14:20:00,152.57,152.92,152.48,152.84,5523.0,148.0733,148.413,147.9859,148.3353,5523.0
2020-10-26 14:30:00,152.74,152.93,152.61,152.64,5835.0,148.2383,148.4227,148.1121,148.1412,5835.0
2020-10-26 14:40:00,152.64,152.85,152.31,152.38,4343.0,148.1412,148.345,147.8209,147.8889,4343.0
2020-10-26 14:50:00,152.38,152.76,152.35,152.47,5217.0,147.8889,148.2577,147.8598,147.9762,5217.0
2020-10-26 15:00:00,152.51,152.62,152.19,152.25,3762.0,148.015,148.1218,147.7045,147.7627,3762.0
2020-10-26 15:10:00,152.3,152.3,152.01,152.09,5008.0,147.8112,147.8112,147.5298,147.6074,5008.0
2020-10-26 15:20:00,152.13,152.59,152.13,152.25,11531.0,147.6462,148.0927,147.6462,147.7627,11531.0
2020-10-26 15:30:00,152.23,152.69,151.97,152.26,12371.0,147.7433,148.1897,147.491,147.7724,12371.0
2020-10-26 15:40:00,152.25,152.33,151.4,151.4,23487.0,147.7627,147.8403,146.9378,146.9378,23487.0
2020-10-26 15:50:00,151.37,152.26,151.23,152.22,51457.0,146.9086,147.7724,146.7728,147.7336,51457.0
2020-10-27 09:30:00,152.14,152.74,151.77,151.95,12662.0,147.6559,148.2383,147.2969,147.4715,12662.0
2020-10-27 09:40:00,151.88,152.61,151.63,152.55,11407.0,147.4036,148.1121,147.161,148.0539,11407.0
2020-10-27 09:50:00,152.94,153.2,152.84,152.88,5304.0,148.4324,148.6847,148.3353,148.3741,5304.0
2020-10-27 10:00:00,153.03,153.31,152.51,153.18,4389.0,148.5197,148.7915,148.015,148.6653,4389.0
2020-10-27 10:10:00,153.2,153.2,152.51,152.51,5323.0,148.6847,148.6847,148.015,148.015,5323.0
2020-10-27 10:20:00,152.51,152.54,152.17,152.43,3143.0,148.015,148.0442,147.6851,147.9374,3143.0
2020-10-27 10:30:00,152.18,152.52,152.18,152.35,6648.0,147.6948,148.0247,147.6948,147.8598,6648.0
2020-10-27 10:40:00,152.28,152.29,151.75,152.22,6067.0,147.7918,147.8015,147.2774,147.7336,6067.0
2020-10-27 10:50:00,152.15,152.15,151.42,151.46,4293.0,147.6657,147.6657,146.9572,146.996,4293.0
2020-10-27 11:00:00,151.64,151.7,151.41,151.48,5456.0,147.1707,147.2289,146.9475,147.0154,5456.0
2020-10-27 11:10:00,151.53,151.67,151.22,151.22,4863.0,147.0639,147.1998,146.7631,146.7631,4863.0
2020-10-27 11:20:00,151.08,151.18,150.83,150.97,6246.0,146.6272,146.7242,146.3846,146.5204,6246.0
2020-10-27 11:30:00,150.91,150.95,150.58,150.82,5146.0,146.4622,146.501,146.1419,146.3749,5146.0
2020-10-27 11:40:00,150.89,151.07,150.76,150.96,8199.0,146.4428,146.6175,146.3166,146.5107,8199.0
2020-10-27 11:50:00,151.08,151.39,151.02,151.34,4161.0,146.6272,146.9281,146.569,146.8795,4161.0
2020-10-27 12:00:00,151.44,152.03,151.4,151.9,7602.0,146.9766,147.5492,146.9378,147.423,7602.0
2020-10-27 12:10:00,151.87,151.87,151.67,151.79,4091.0,147.3939,147.3939,147.1998,147.3163,4091.0
2020-10-27 12:20:00,151.79,151.95,151.47,151.47,7065.0,147.3163,147.4715,147.0057,147.0057,7065.0
2020-10-27 12:30:00,151.47,151.47,151.28,151.33,2208.0,147.0057,147.0057,146.8213,146.8698,2208.0
2020-10-27 12:40:00,151.4,151.44,151.16,151.37,7651.0,146.9378,146.9766,146.7048,146.9086,7651.0
2020-10-27 12:50:00,151.37,151.4,151.21,151.27,6352.0,146.9086,146.9378,146.7534,146.8116,6352.0
2020-10-27 13:00:00,151.28,151.46,151.22,151.42,4075.0,146.8213,146.996,146.7631,146.9572,4075.0
2020-10-27 13:10:00,151.44,151.5,151.33,151.44,8174.0,146.9766,147.0348,146.8698,146.9766,8174.0
2020-10-27 13:20:00,151.48,151.87,151.36,151.81,8757.0,147.0154,147.3939,146.8989,147.3357,8757.0
2020-10-27 13:30:00,151.81,152.08,151.8,151.84,6796.0,147.3357,147.5977,147.326,147.3648,6796.0
2020-10-27 13:40:00,151.8,151.91,151.76,151.9,2963.0,147.326,147.4327,147.2871,147.423,2963.0
2020-10-27 13:50:00,151.87,151.89,151.69,151.81,6805.0,147.3939,147.4133,147.2192,147.3357,6805.0
2020-10-27 14:00:00,151.8,151.89,151.72,151.84,6046.0,147.326,147.4133,147.2483,147.3648,6046.0
2020-10-27 14:10:00,151.79,151.79,151.37,151.47,5969.0,147.3163,147.3163,146.9086,147.0057,5969.0
2020-10-27 14:20:00,151.4,151.53,151.33,151.53,5129.0,146.9378,147.0639,146.8698,147.0639,5129.0
2020-10-27 14:30:00,151.55,151.7,151.29,151.3,23491.0,147.0833,147.2289,146.831,146.8407,23491.0
2020-10-27 14:40:00,151.27,151.39,151.01,151.22,8857.0,146.8116,146.9281,146.5593,146.7631,8857.0
2020-10-27 14:50:00,151.09,151.09,150.66,150.71,4244.0,146.6369,146.6369,146.2196,146.2681,4244.0
2020-10-27 15:00:00,150.7,150.9,150.22,150.27,10506.0,146.2584,146.4525,145.7925,145.8411,10506.0
2020-10-27 15:10:00,150.33,150.35,150.07,150.28,10070.0,145.8993,145.9187,145.647,145.8508,10070.0
2020-10-27 15:20:00,150.27,150.49,150.12,150.21,13388.0,145.8411,146.0546,145.6955,145.7828,13388.0
2020-10-27 15:30:00,150.2,150.23,149.94,150.0,20470.0,145.7731,145.8022,145.5208,145.579,20470.0
2020-10-27 15:40:00,150.02,150.02,149.57,149.66,16379.0,145.5984,145.5984,145.1617,145.249,16379.0
2020-10-27 15:50:00,149.65,149.65,149.11,149.13,50000.0,145.2393,145.2393,144.7152,144.7347,50000.0
2020-10-28 09:30:00,146.51,147.42,146.23,147.3,21460.0,142.1919,143.0751,141.9201,142.9586,21460.0
2020-10-28 09:40:00,147.28,148.74,147.28,147.78,5789.0,142.9392,144.3562,142.9392,143.4244,5789.0
2020-10-28 09:50:00,147.49,148.32,147.49,147.85,9153.0,143.143,143.9485,143.143,143.4924,9153.0
2020-10-28 10:00:00,147.5,147.84,147.48,147.83,8066.0,143.1527,143.4827,143.1333,143.473,8066.0
2020-10-28 10:10:00,147.67,148.04,146.91,146.91,10133.0,143.3177,143.6768,142.5801,142.5801,10133.0
2020-10-28 10:20:00,146.81,147.33,146.68,146.81,16586.0,142.483,142.9877,142.3569,142.483,16586.0
2020-10-28 10:30:00,146.93,147.35,146.92,147.13,12272.0,142.5995,143.0071,142.5898,142.7936,12272.0
2020-10-28 10:40:00,147.13,147.4,147.02,147.08,13470.0,142.7936,143.0556,142.6868,142.7451,13470.0
2020-10-28 10:50:00,147.03,147.03,146.07,146.27,20611.0,142.6966,142.6966,141.7648,141.959,20611.0
2020-10-28 11:00:00,146.19,146.58,145.67,146.41,9630.0,141.8813,142.2598,141.3766,142.0948,9630.0
2020-10-28 11:10:00,146.27,146.64,146.06,146.42,13369.0,141.959,142.318,141.7551,142.1045,13369.0
2020-10-28 11:20:00,146.5,146.75,146.1,146.48,16719.0,142.1822,142.4248,141.794,142.1628,16719.0
2020-10-28 11:30:00,146.44,146.54,146.11,146.44,18638.0,142.1239,142.221,141.8037,142.1239,18638.0
2020-10-28 11:40:00,146.39,146.78,146.11,146.38,9451.0,142.0754,142.4539,141.8037,142.0657,9451.0
2020-10-28 11:50:00,146.38,146.69,146.31,146.33,9186.0,142.0657,142.3666,141.9978,142.0172,9186.0
2020-10-28 12:00:00,146.35,146.61,146.35,146.41,5355.0,142.0366,142.2889,142.0366,142.0948,5355.0
2020-10-28 12:10:00,146.41,146.65,146.3,146.65,6412.0,142.0948,142.3278,141.9881,142.3278,6412.0
2020-10-28 12:20:00,146.62,146.65,146.24,146.25,7574.0,142.2986,142.3278,141.9298,141.9395,7574.0
2020-10-28 12:30:00,146.29,146.37,145.88,145.88,7530.0,141.9784,142.056,141.5804,141.5804,7530.0
2020-10-28 12:40:00,145.8,145.8,145.46,145.62,8098.0,141.5028,141.5028,141.1728,141.3281,8098.0
2020-10-28 12:50:00,145.61,145.84,145.33,145.69,4958.0,141.3184,141.5416,141.0467,141.396,4958.0
2020-10-28 13:00:00,145.64,145.64,145.03,145.04,7196.0,141.3475,141.3475,140.7555,140.7652,7196.0
2020-10-28 13:10:00,145.02,145.04,144.7,144.83,9190.0,140.7458,140.7652,140.4352,140.5614,9190.0
2020-10-28 13:20:00,144.88,144.88,144.27,144.62,13047.0,140.6099,140.6099,140.0179,140.3576,13047.0
2020-10-28 13:30:00,144.69,144.92,144.48,144.63,7544.0,140.4255,140.6487,140.2217,140.3673,7544.0
2020-10-28 13:40:00,144.7,144.89,144.49,144.7,9328.0,140.4352,140.6196,140.2314,140.4352,9328.0
2020-10-28 13:50:00,144.6,144.76,144.36,144.64,12010.0,140.3382,140.4935,140.1052,140.377,12010.0
2020-10-28 14:00:00,144.63,144.63,144.35,144.35,9169.0,140.3673,140.3673,140.0955,140.0955,9169.0
2020-10-28 14:10:00,144.42,144.55,144.05,144.25,12737.0,140.1635,140.2896,139.8044,139.9985,12737.0
2020-10-28 14:20:00,144.32,145.3,144.29,145.2,9990.0,140.0664,141.0175,140.0373,140.9205,9990.0
2020-10-28 14:30:00,145.31,145.31,144.66,144.66,7636.0,141.0272,141.0272,140.3964,140.3964,7636.0
2020-10-28 14:40:00,144.77,145.13,144.77,145.1,4492.0,140.5032,140.8526,140.5032,140.8234,4492.0
2020-10-28 14:50:00,145.03,145.25,144.51,145.25,9493.0,140.7555,140.969,140.2508,140.969,9493.0
2020-10-28 15:00:00,145.24,145.3,144.75,144.85,11690.0,140.9593,141.0175,140.4838,140.5808,11690.0
2020-10-28 15:10:00,144.82,145.18,144.75,145.03,9526.0,140.5517,140.9011,140.4838,140.7555,9526.0
2020-10-28 15:20:00,145.01,145.67,144.83,145.45,9164.0,140.7361,141.3766,140.5614,141.1631,9164.0
2020-10-28 15:30:00,145.53,146.07,145.32,145.32,14730.0,141.2408,141.7648,141.037,141.037,14730.0
2020-10-28 15:40:00,145.33,145.4,144.77,145.05,16045.0,141.0467,141.1146,140.5032,140.7749,16045.0
2020-10-28 15:50:00,145.04,145.05,143.89,144.2,83050.0,140.7652,140.7749,139.6491,139.95,83050.0
2020-10-29 09:30:00,143.77,143.94,141.95,142.0,33260.0,139.5326,139.6976,137.7663,137.8148,33260.0
2020-10-29 09:40:00,141.61,143.16,141.32,142.31,22743.0,137.4363,138.9406,137.1548,138.1157,22743.0
2020-10-29 09:50:00,142.03,142.84,141.75,141.75,13489.0,137.8439,138.63,137.5722,137.5722,13489.0
2020-10-29 10:00:00,141.85,142.47,141.51,141.9,15304.0,137.6692,138.271,137.3392,137.7178,15304.0
2020-10-29 10:10:00,142.01,142.53,141.68,142.41,10272.0,137.8245,138.3292,137.5042,138.2127,10272.0
2020-10-29 10:20:00,142.48,142.57,142.13,142.37,8805.0,138.2807,138.368,137.941,138.1739,8805.0
2020-10-29 10:30:00,142.44,142.95,142.42,142.83,7416.0,138.2418,138.7368,138.2224,138.6203,7416.0
2020-10-29 10:40:00,142.87,143.23,142.6,143.23,10817.0,138.6592,139.0086,138.3971,139.0086,10817.0
2020-10-29 10:50:00,143.24,143.43,142.63,142.75,20480.0,139.0183,139.2027,138.4262,138.5427,20480.0
2020-10-29 11:00:00,142.65,142.65,142.14,142.64,8540.0,138.4456,138.4456,137.9507,138.4359,8540.0
2020-10-29 11:10:00,142.54,142.85,142.47,142.72,11719.0,138.3389,138.6398,138.271,138.5136,11719.0
2020-10-29 11:20:00,142.7,142.8,142.26,142.28,8285.0,138.4942,138.5912,138.0671,138.0866,8285.0
2020-10-29 11:30:00,142.37,142.75,142.11,142.75,16610.0,138.1739,138.5427,137.9216,138.5427,16610.0
2020-10-29 11:40:00,142.77,142.85,142.17,142.33,7384.0,138.5621,138.6398,137.9798,138.1351,7384.0
2020-10-29 11:50:00,142.25,142.54,141.95,141.95,7433.0,138.0574,138.3389,137.7663,137.7663,7433.0
2020-10-29 12:00:00,142.29,142.31,141.83,141.91,7582.0,138.0963,138.1157,137.6498,137.7275,7582.0
2020-10-29 12:10:00,141.86,142.25,141.79,142.22,6554.0,137.6789,138.0574,137.611,138.0283,6554.0
2020-10-29 12:20:00,142.33,142.42,142.18,142.2,8248.0,138.1351,138.2224,137.9895,138.0089,8248.0
2020-10-29 12:30:00,142.25,142.88,142.23,142.7,6156.0,138.0574,138.6689,138.038,138.4942,6156.0
2020-10-29 12:40:00,142.8,142.93,142.65,142.77,8116.0,138.5912,138.7174,138.4456,138.5621,8116.0
2020-10-29 12:50:00,142.8,143.01,142.58,142.58,7418.0,138.5912,138.795,138.3777,138.3777,7418.0
2020-10-29 13:00:00,142.58,142.66,142.42,142.52,8768.0,138.3777,138.4554,138.2224,138.3195,8768.0
2020-10-29 13:10:00,142.52,142.7,142.4,142.42,19719.0,138.3195,138.4942,138.203,138.2224,19719.0
2020-10-29 13:20:00,142.46,143.24,142.46,143.16,9038.0,138.2612,139.0183,138.2612,138.9406,9038.0
2020-10-29 13:30:00,143.2,143.64,143.2,143.64,11878.0,138.9794,139.4065,138.9794,139.4065,11878.0
2020-10-29 13:40:00,143.74,144.16,143.57,144.08,6215.0,139.5035,139.9111,139.3385,139.8335,6215.0
2020-10-29 13:50:00,144.04,144.51,144.01,144.35,11845.0,139.7947,140.2508,139.7656,140.0955,11845.0
2020-10-29 14:00:00,144.32,144.78,144.3,144.53,8419.0,140.0664,140.5129,140.047,140.2702,8419.0
2020-10-29 14:10:00,144.61,145.07,144.45,145.06,7853.0,140.3479,140.7943,140.1926,140.7846,7853.0
2020-10-29 14:20:00,145.02,145.1,144.75,145.08,13578.0,140.7458,140.8234,140.4838,140.804,13578.0
2020-10-29 14:30:00,144.94,145.2,144.8,144.85,6566.0,140.6682,140.9205,140.5323,140.5808,6566.0
2020-10-29 14:40:00,144.87,144.96,144.24,144.24,6524.0,140.6002,140.6876,139.9888,139.9888,6524.0
2020-10-29 14:50:00,144.23,144.63,144.19,144.54,14041.0,139.9791,140.3673,139.9403,140.2799,14041.0
2020-10-29 15:00:00,144.53,144.66,144.28,144.28,12676.0,140.2702,140.3964,140.0276,140.0276,12676.0
2020-10-29 15:10:00,144.39,144.41,143.93,144.27,17407.0,140.1344,140.1538,139.6879,140.0179,17407.0
2020-10-29 15:20:00,144.27,144.86,144.26,144.59,18260.0,140.0179,140.5905,140.0082,140.3285,18260.0
2020-10-29 15:30:00,144.67,145.05,144.42,144.56,22909.0,140.4061,140.7749,140.1635,140.2994,22909.0
2020-10-29 15:40:00,144.52,144.75,144.27,144.66,32963.0,140.2605,140.4838,140.0179,140.3964,32963.0
2020-10-29 15:50:00,144.39,144.84,143.77,143.77,72411.0,140.1344,140.5711,139.5326,139.5326,72411.0
2020-10-30 09:30:00,143.26,145.61,143.26,145.61,9548.0,139.0377,141.3184,139.0377,141.3184,9548.0
2020-10-30 09:40:00,145.62,145.62,144.36,144.38,17906.0,141.3281,141.3281,140.1052,140.1247,17906.0
2020-10-30 09:50:00,144.41,144.62,144.12,144.3,14494.0,140.1538,140.3576,139.8723,140.047,14494.0
2020-10-30 10:00:00,144.44,145.85,144.29,145.56,14009.0,140.1829,141.5513,140.0373,141.2699,14009.0
2020-10-30 10:10:00,145.5,146.47,145.46,146.21,15858.0,141.2116,142.1531,141.1728,141.9007,15858.0
2020-10-30 10:20:00,146.21,146.43,145.24,145.3,20294.0,141.9007,142.1142,140.9593,141.0175,20294.0
2020-10-30 10:30:00,145.31,145.44,144.7,145.05,11672.0,141.0272,141.1534,140.4352,140.7749,11672.0
2020-10-30 10:40:00,144.92,144.96,143.61,143.78,13046.0,140.6487,140.6876,139.3774,139.5423,13046.0
2020-10-30 10:50:00,143.71,144.58,143.71,143.89,8234.0,139.4744,140.3188,139.4744,139.6491,8234.0
2020-10-30 11:00:00,143.88,144.23,143.64,143.64,9929.0,139.6394,139.9791,139.4065,139.4065,9929.0
2020-10-30 11:10:00,143.73,144.83,143.72,144.67,12764.0,139.4938,140.5614,139.4841,140.4061,12764.0
2020-10-30 11:20:00,144.67,145.23,144.48,144.66,9066.0,140.4061,140.9496,140.2217,140.3964,9066.0
2020-10-30 11:30:00,144.55,144.56,144.0,144.11,10956.0,140.2896,140.2994,139.7559,139.8626,10956.0
2020-10-30 11:40:00,144.18,145.13,144.18,145.08,78742.0,139.9306,140.8526,139.9306,140.804,78742.0
2020-10-30 11:50:00,145.09,145.59,144.78,145.5,13792.0,140.8137,141.299,140.5129,141.2116,13792.0
2020-10-30 12:00:00,145.44,146.08,145.44,145.81,11812.0,141.1534,141.7746,141.1534,141.5125,11812.0
2020-10-30 12:10:00,145.7,146.68,145.46,146.68,14722.0,141.4058,142.3569,141.1728,142.3569,14722.0
2020-10-30 12:20:00,146.72,146.89,146.51,146.52,6787.0,142.3957,142.5607,142.1919,142.2016,6787.0
2020-10-30 12:30:00,146.41,146.55,146.2,146.46,9303.0,142.0948,142.2307,141.891,142.1434,9303.0
2020-10-30 12:40:00,146.54,146.82,146.28,146.58,20076.0,142.221,142.4927,141.9687,142.2598,20076.0
2020-10-30 12:50:00,146.55,146.55,146.21,146.31,8431.0,142.2307,142.2307,141.9007,141.9978,8431.0
2020-10-30 13:00:00,146.33,146.47,146.03,146.47,8536.0,142.0172,142.1531,141.726,142.1531,8536.0
2020-10-30 13:10:00,146.46,146.5,146.14,146.3,9807.0,142.1434,142.1822,141.8328,141.9881,9807.0
2020-10-30 13:20:00,146.24,146.49,146.1,146.45,5696.0,141.9298,142.1725,141.794,142.1336,5696.0
2020-10-30 13:30:00,146.43,146.45,145.5,145.74,9095.0,142.1142,142.1336,141.2116,141.4446,9095.0
2020-10-30 13:40:00,145.77,146.12,145.75,146.12,8012.0,141.4737,141.8134,141.4543,141.8134,8012.0
2020-10-30 13:50:00,146.12,146.31,145.96,146.29,5410.0,141.8134,141.9978,141.6581,141.9784,5410.0
2020-10-30 14:00:00,146.21,147.2,146.08,146.87,13273.0,141.9007,142.8615,141.7746,142.5413,13273.0
2020-10-30 14:10:00,146.84,146.99,146.61,146.91,6252.0,142.5122,142.6577,142.2889,142.5801,6252.0
2020-10-30 14:20:00,146.88,146.96,146.29,146.45,7266.0,142.551,142.6286,141.9784,142.1336,7266.0
2020-10-30 14:30:00,146.47,146.47,146.01,146.19,10545.0,142.1531,142.1531,141.7066,141.8813,10545.0
2020-10-30 14:40:00,146.18,146.26,145.61,146.25,6413.0,141.8716,141.9492,141.3184,141.9395,6413.0
2020-10-30 14:50:00,146.21,146.34,145.98,146.1,10110.0,141.9007,142.0269,141.6775,141.794,10110.0
2020-10-30 15:00:00,146.03,146.1,145.55,145.64,14664.0,141.726,141.794,141.2602,141.3475,14664.0
2020-10-30 15:10:00,145.64,146.13,145.64,146.01,18669.0,141.3475,141.8231,141.3475,141.7066,18669.0
2020-10-30 15:20:00,146.07,146.53,145.94,145.94,14772.0,141.7648,142.2113,141.6387,141.6387,14772.0
2020-10-30 15:30:00,145.94,146.25,145.58,146.14,25139.0,141.6387,141.9395,141.2893,141.8328,25139.0
2020-10-30 15:40:00,146.05,147.0,145.99,146.78,26081.0,141.7454,142.6674,141.6872,142.4539,26081.0
2020-10-30 15:50:00,146.83,147.59,146.79,147.5,98610.0,142.5024,143.24,142.4636,143.1527,98610.0
2020-11-02 09:30:00,150.34,151.3,150.14,150.14,24813.0,145.909,146.8407,145.7149,145.7149,24813.0
2020-11-02 09:40:00,149.66,149.81,148.22,149.4,16448.0,145.249,145.3946,143.8515,144.9967,16448.0
2020-11-02 09:50:00,149.5,149.83,148.94,149.75,21462.0,145.0938,145.414,144.5503,145.3364,21462.0
2020-11-02 10:00:00,150.0,150.02,149.0,149.32,19111.0,145.579,145.5984,144.6085,144.9191,19111.0
2020-11-02 10:10:00,149.41,149.73,148.44,149.73,14013.0,145.0064,145.317,144.065,145.317,14013.0
2020-11-02 10:20:00,149.66,150.53,149.49,150.53,15253.0,145.249,146.0934,145.084,146.0934,15253.0
2020-11-02 10:30:00,150.34,151.1,149.89,149.99,27907.0,145.909,146.6466,145.4723,145.5693,27907.0
2020-11-02 10:40:00,149.99,150.44,149.82,150.0,17428.0,145.5693,146.0061,145.4043,145.579,17428.0
2020-11-02 10:50:00,150.0,150.14,149.24,149.24,16779.0,145.579,145.7149,144.8414,144.8414,16779.0
2020-11-02 11:00:00,149.24,149.86,149.1,149.86,43128.0,144.8414,145.4431,144.7055,145.4431,43128.0
2020-11-02 11:10:00,149.76,149.92,149.51,149.51,14566.0,145.3461,145.5014,145.1035,145.1035,14566.0
2020-11-02 11:20:00,149.41,150.21,149.33,150.12,17326.0,145.0064,145.7828,144.9288,145.6955,17326.0
2020-11-02 11:30:00,150.22,150.34,150.07,150.25,16653.0,145.7925,145.909,145.647,145.8216,16653.0
2020-11-02 11:40:00,150.25,150.83,150.21,150.47,16108.0,145.8216,146.3846,145.7828,146.0352,16108.0
2020-11-02 11:50:00,150.47,150.48,150.03,150.37,9184.0,146.0352,146.0449,145.6081,145.9381,9184.0
2020-11-02 12:00:00,150.33,150.51,150.23,150.41,10385.0,145.8993,146.074,145.8022,145.9769,10385.0
2020-11-02 12:10:00,150.4,150.71,150.0,150.71,20191.0,145.9672,146.2681,145.579,146.2681,20191.0
2020-11-02 12:20:00,150.71,151.2,150.44,151.13,14088.0,146.2681,146.7437,146.0061,146.6757,14088.0
2020-11-02 12:30:00,151.12,151.12,150.6,150.63,9436.0,146.666,146.666,146.1613,146.1905,9436.0
2020-11-02 12:40:00,150.63,150.72,149.88,150.03,10421.0,146.1905,146.2778,145.4626,145.6081,10421.0
2020-11-02 12:50:00,150.02,150.18,149.85,149.91,8687.0,145.5984,145.7537,145.4334,145.4917,8687.0
2020-11-02 13:00:00,149.98,150.1,149.77,150.01,10685.0,145.5596,145.6761,145.3558,145.5887,10685.0
2020-11-02 13:10:00,149.99,150.06,149.58,149.72,11568.0,145.5693,145.6372,145.1714,145.3073,11568.0
2020-11-02 13:20:00,149.74,149.94,149.48,149.58,13077.0,145.3267,145.5208,145.0743,145.1714,13077.0
2020-11-02 13:30:00,149.59,149.89,149.5,149.73,10702.0,145.1811,145.4723,145.0938,145.317,10702.0
2020-11-02 13:40:00,149.75,150.35,149.75,150.35,12560.0,145.3364,145.9187,145.3364,145.9187,12560.0
2020-11-02 13:50:00,150.39,150.39,149.71,149.97,11199.0,145.9575,145.9575,145.2976,145.5499,11199.0
2020-11-02 14:00:00,149.94,150.19,149.68,149.96,17585.0,145.5208,145.7634,145.2684,145.5402,17585.0
2020-11-02 14:10:00,149.97,150.22,149.88,149.91,8635.0,145.5499,145.7925,145.4626,145.4917,8635.0
2020-11-02 14:20:00,149.87,150.64,149.79,150.6,15642.0,145.4528,146.2002,145.3752,146.1613,15642.0
2020-11-02 14:30:00,150.63,150.94,150.36,150.78,10484.0,146.1905,146.4913,145.9284,146.336,10484.0
2020-11-02 14:40:00,150.83,151.28,150.31,151.13,34390.0,146.3846,146.8213,145.8799,146.6757,34390.0
2020-11-02 14:50:00,151.05,151.5,151.03,151.4,11164.0,146.5981,147.0348,146.5787,146.9378,11164.0
2020-11-02 15:00:00,151.38,151.9,151.35,151.67,34965.0,146.9183,147.423,146.8892,147.1998,34965.0
2020-11-02 15:10:00,151.63,152.13,151.47,152.06,19058.0,147.161,147.6462,147.0057,147.5783,19058.0
2020-11-02 15:20:00,152.07,152.36,151.92,152.16,23934.0,147.588,147.8695,147.4424,147.6754,23934.0
2020-11-02 15:30:00,152.25,152.58,151.76,151.92,38937.0,147.7627,148.083,147.2871,147.4424,38937.0
2020-11-02 15:40:00,151.92,152.06,151.43,151.71,42169.0,147.4424,147.5783,146.9669,147.2386,42169.0
2020-11-02 15:50:00,151.69,152.46,151.69,152.05,133093.0,147.2192,147.9665,147.2192,147.5686,133093.0
2020-11-03 09:30:00,156.1,161.38,155.3,161.0,115877.0,151.4992,156.6236,150.7228,156.2548,115877.0
2020-11-03 09:40:00,161.0,163.24,160.8,161.83,92243.0,156.2548,158.4288,156.0607,157.0604,92243.0
2020-11-03 09:50:00,161.7,162.43,160.8,161.35,34700.0,156.9342,157.6427,156.0607,156.5945,34700.0
2020-11-03 10:00:00,161.55,161.89,159.67,159.67,35581.0,156.7886,157.1186,154.964,154.964,35581.0
2020-11-03 10:10:00,159.74,161.42,159.31,160.86,69324.0,155.0319,156.6624,154.6146,156.1189,69324.0
2020-11-03 10:20:00,160.8,160.84,159.31,159.31,20697.0,156.0607,156.0995,154.6146,154.6146,20697.0
2020-11-03 10:30:00,159.63,160.74,159.35,160.4,20334.0,154.9252,156.0025,154.6534,155.6725,20334.0
2020-11-03 10:40:00,160.4,160.64,159.74,160.41,22627.0,155.6725,155.9054,155.0319,155.6822,22627.0
2020-11-03 10:50:00,160.36,161.24,160.1,161.24,17925.0,155.6337,156.4877,155.3813,156.4877,17925.0
2020-11-03 11:00:00,161.18,161.32,160.23,161.08,25361.0,156.4295,156.5654,155.5075,156.3325,25361.0
2020-11-03 11:10:00,161.16,161.97,160.84,161.88,18091.0,156.4101,157.1962,156.0995,157.1089,18091.0
2020-11-03 11:20:00,161.96,162.35,161.25,162.32,50337.0,157.1865,157.565,156.4974,157.5359,50337.0
2020-11-03 11:30:00,162.13,162.62,161.6,162.55,14798.0,157.3515,157.8271,156.8371,157.7591,14798.0
2020-11-03 11:40:00,162.55,162.78,162.16,162.36,10470.0,157.7591,157.9824,157.3806,157.5747,10470.0
2020-11-03 11:50:00,162.39,162.63,160.86,161.05,9508.0,157.6038,157.8368,156.1189,156.3033,9508.0
2020-11-03 12:00:00,161.17,161.71,161.0,161.42,11957.0,156.4198,156.9439,156.2548,156.6624,11957.0
2020-11-03 12:10:00,161.42,161.49,160.76,160.97,9186.0,156.6624,156.7304,156.0219,156.2257,9186.0
2020-11-03 12:20:00,160.87,161.29,160.67,161.14,9755.0,156.1286,156.5363,155.9345,156.3907,9755.0
2020-11-03 12:30:00,161.16,161.25,160.83,160.97,6901.0,156.4101,156.4974,156.0898,156.2257,6901.0
2020-11-03 12:40:00,161.09,161.3,160.51,160.56,6549.0,156.3422,156.546,155.7793,155.8278,6549.0
2020-11-03 12:50:00,160.4,160.6,159.97,160.11,9061.0,155.6725,155.8666,155.2552,155.391,9061.0
2020-11-03 13:00:00,160.24,160.37,159.74,160.14,10597.0,155.5172,155.6434,155.0319,155.4202,10597.0
2020-11-03 13:10:00,160.08,160.51,160.07,160.24,7472.0,155.3619,155.7793,155.3522,155.5172,7472.0
2020-11-03 13:20:00,160.18,160.36,159.97,160.21,19252.0,155.459,155.6337,155.2552,155.4881,19252.0
2020-11-03 13:30:00,160.29,160.47,159.9,159.91,15102.0,155.5657,155.7404,155.1872,155.1969,15102.0
2020-11-03 13:40:00,159.81,159.97,159.43,159.76,13755.0,155.0999,155.2552,154.7311,155.0514,13755.0
2020-11-03 13:50:00,159.75,159.85,159.47,159.59,5331.0,155.0417,155.1387,154.7699,154.8864,5331.0
2020-11-03 14:00:00,159.59,160.22,159.52,159.81,23500.0,154.8864,155.4978,154.8184,155.0999,23500.0
2020-11-03 14:10:00,159.82,160.06,159.44,159.68,12016.0,155.1096,155.3425,154.7408,154.9737,12016.0
2020-11-03 14:20:00,159.76,159.9,158.99,159.5,12245.0,155.0514,155.1872,154.3041,154.799,12245.0
2020-11-03 14:30:00,159.33,159.85,159.26,159.71,12579.0,154.634,155.1387,154.5661,155.0028,12579.0
2020-11-03 14:40:00,159.52,160.26,159.52,159.99,29610.0,154.8184,155.5366,154.8184,155.2746,29610.0
2020-11-03 14:50:00,160.01,160.07,159.6,159.84,20476.0,155.294,155.3522,154.8961,155.129,20476.0
2020-11-03 15:00:00,159.79,159.79,158.79,158.8,17739.0,155.0805,155.0805,154.1099,154.1197,17739.0
2020-11-03 15:10:00,158.82,159.58,158.75,159.24,19690.0,154.1391,154.8767,154.0711,154.5467,19690.0
2020-11-03 15:20:00,159.33,159.48,158.91,159.29,28678.0,154.634,154.7796,154.2264,154.5952,28678.0
2020-11-03 15:30:00,159.36,160.86,159.36,160.86,45547.0,154.6631,156.1189,154.6631,156.1189,45547.0
2020-11-03 15:40:00,160.81,161.46,160.37,160.47,68942.0,156.0704,156.7013,155.6434,155.7404,68942.0
2020-11-03 15:50:00,160.47,160.55,159.67,159.87,183136.0,155.7404,155.8181,154.964,155.1581,183136.0
2020-11-04 09:30:00,164.5,167.85,164.36,165.28,91819.0,159.6517,162.9029,159.5158,160.4087,91819.0
2020-11-04 09:40:00,165.34,166.87,165.2,166.62,34441.0,160.4669,161.9518,160.331,161.7092,34441.0
2020-11-04 09:50:00,166.62,169.08,165.8,168.99,39724.0,161.7092,164.0967,160.9133,164.0093,39724.0
2020-11-04 10:00:00,168.89,169.18,167.36,168.51,33291.0,163.9123,164.1937,162.4274,163.5435,33291.0
2020-11-04 10:10:00,168.89,169.84,168.04,169.31,41842.0,163.9123,164.8343,163.0873,164.3199,41842.0
2020-11-04 10:20:00,169.37,170.23,169.37,169.88,33555.0,164.3781,165.2128,164.3781,164.8731,33555.0
2020-11-04 10:30:00,169.51,169.88,167.79,168.44,21298.0,164.514,164.8731,162.8447,163.4755,21298.0
2020-11-04 10:40:00,168.33,168.91,166.91,167.02,27017.0,163.3688,163.9317,161.9906,162.0974,27017.0
2020-11-04 10:50:00,167.03,167.32,166.34,166.78,52823.0,162.1071,162.3885,161.4374,161.8645,52823.0
2020-11-04 11:00:00,166.74,166.94,165.85,165.86,17228.0,161.8256,162.0197,160.9619,160.9716,17228.0
2020-11-04 11:10:00,165.87,166.02,165.27,165.49,24095.0,160.9813,161.1269,160.399,160.6125,24095.0
2020-11-04 11:20:00,165.44,165.81,165.12,165.14,25855.0,160.564,160.923,160.2534,160.2728,25855.0
2020-11-04 11:30:00,165.15,165.83,164.74,164.74,27261.0,160.2825,160.9425,159.8846,159.8846,27261.0
2020-11-04 11:40:00,165.11,165.47,164.29,165.22,29531.0,160.2437,160.5931,159.4478,160.3504,29531.0
2020-11-04 11:50:00,165.24,165.77,165.11,165.29,18736.0,160.3698,160.8842,160.2437,160.4184,18736.0
2020-11-04 12:00:00,165.4,165.89,165.28,165.29,16023.0,160.5251,161.0007,160.4087,160.4184,16023.0
2020-11-04 12:10:00,165.31,165.33,164.04,165.22,28422.0,160.4378,160.4572,159.2052,160.3504,28422.0
2020-11-04 12:20:00,165.04,165.83,165.03,165.69,13356.0,160.1757,160.9425,160.166,160.8066,13356.0
2020-11-04 12:30:00,165.84,166.37,165.73,165.94,17638.0,160.9522,161.4665,160.8454,161.0492,17638.0
2020-11-04 12:40:00,166.03,166.54,165.99,166.05,18326.0,161.1366,161.6315,161.0977,161.156,18326.0
2020-11-04 12:50:00,166.12,166.3,165.93,166.24,15929.0,161.2239,161.3986,161.0395,161.3404,15929.0
2020-11-04 13:00:00,166.31,167.67,166.29,167.57,23251.0,161.4083,162.7282,161.3889,162.6312,23251.0
2020-11-04 13:10:00,167.55,168.12,166.99,167.07,45480.0,162.6118,163.165,162.0683,162.1459,45480.0
2020-11-04 13:20:00,167.05,167.72,167.04,167.72,52317.0,162.1265,162.7768,162.1168,162.7768,52317.0
2020-11-04 13:30:00,167.65,168.19,167.4,167.68,19446.0,162.7088,163.2329,162.4662,162.7379,19446.0
2020-11-04 13:40:00,167.71,168.66,167.63,168.05,41518.0,162.767,163.689,162.6894,163.097,41518.0
2020-11-04 13:50:00,168.14,168.46,167.98,168.4,91387.0,163.1844,163.4949,163.0291,163.4367,91387.0
2020-11-04 14:00:00,168.33,168.75,167.96,168.07,28517.0,163.3688,163.7764,163.0097,163.1164,28517.0
2020-11-04 14:10:00,168.11,169.44,167.94,169.21,42511.0,163.1553,164.4461,162.9903,164.2228,42511.0
2020-11-04 14:20:00,169.16,169.52,168.25,169.14,42701.0,164.1743,164.5237,163.2911,164.1549,42701.0
2020-11-04 14:30:00,169.18,169.53,168.71,168.71,22134.0,164.1937,164.5334,163.7376,163.7376,22134.0
2020-11-04 14:40:00,168.68,168.68,167.3,167.46,25864.0,163.7085,163.7085,162.3691,162.5244,25864.0
2020-11-04 14:50:00,167.73,167.98,167.36,167.52,25855.0,162.7865,163.0291,162.4274,162.5826,25855.0
2020-11-04 15:00:00,167.57,167.68,166.73,167.11,17533.0,162.6312,162.7379,161.8159,162.1847,17533.0
2020-11-04 15:10:00,166.99,167.06,166.22,166.47,16197.0,162.0683,162.1362,161.321,161.5636,16197.0
2020-11-04 15:20:00,166.31,166.6,165.92,165.92,17611.0,161.4083,161.6898,161.0298,161.0298,17611.0
2020-11-04 15:30:00,166.0,166.56,165.84,166.31,22114.0,161.1074,161.6509,160.9522,161.4083,22114.0
2020-11-04 15:40:00,166.39,166.58,165.74,165.74,34946.0,161.486,161.6704,160.8551,160.8551,34946.0
2020-11-04 15:50:00,165.85,166.35,165.63,166.13,111907.0,160.9619,161.4471,160.7484,161.2336,111907.0
2020-11-05 09:30:00,168.55,170.67,167.85,170.59,31034.0,163.5823,165.6398,162.9029,165.5622,31034.0
2020-11-05 09:40:00,170.47,172.0,170.26,171.86,43393.0,165.4457,166.9306,165.2419,166.7947,43393.0
2020-11-05 09:50:00,171.93,172.29,171.57,172.03,23794.0,166.8627,167.2121,166.5133,166.9597,23794.0
2020-11-05 10:00:00,172.02,172.67,171.52,172.65,26892.0,166.95,167.5809,166.4648,167.5614,26892.0
2020-11-05 10:10:00,172.65,174.05,172.59,173.65,16277.0,167.5614,168.9202,167.5032,168.532,16277.0
2020-11-05 10:20:00,173.61,173.9,173.21,173.37,22681.0,168.4932,168.7746,168.1049,168.2602,22681.0
2020-11-05 10:30:00,173.37,173.37,172.28,172.67,18856.0,168.2602,168.2602,167.2024,167.5809,18856.0
2020-11-05 10:40:00,172.66,173.26,172.52,172.9,15657.0,167.5712,168.1535,167.4353,167.8041,15657.0
2020-11-05 10:50:00,172.95,173.15,172.5,172.95,47661.0,167.8526,168.0467,167.4159,167.8526,47661.0
2020-11-05 11:00:00,172.86,173.0,172.55,172.67,17821.0,167.7653,167.9011,167.4644,167.5809,17821.0
2020-11-05 11:10:00,172.68,172.73,172.05,172.66,18758.0,167.5906,167.6391,166.9791,167.5712,18758.0
2020-11-05 11:20:00,172.66,172.71,171.72,171.72,11952.0,167.5712,167.6197,166.6589,166.6589,11952.0
2020-11-05 11:30:00,171.62,171.74,171.01,171.06,16348.0,166.5618,166.6783,165.9698,166.0183,16348.0
2020-11-05 11:40:00,171.05,171.45,171.04,171.35,8601.0,166.0086,166.3968,165.9989,166.2998,8601.0
2020-11-05 11:50:00,171.49,171.62,170.4,170.66,12266.0,166.4356,166.5618,165.3778,165.6301,12266.0
2020-11-05 12:00:00,170.68,171.06,170.24,170.96,13749.0,165.6495,166.0183,165.2225,165.9213,13749.0
2020-11-05 12:10:00,171.03,171.35,169.44,169.89,36264.0,165.9892,166.2998,164.4461,164.8828,36264.0
2020-11-05 12:20:00,169.97,170.69,169.96,170.46,16613.0,164.9604,165.6592,164.9507,165.436,16613.0
2020-11-05 12:30:00,170.52,170.56,169.84,170.43,7890.0,165.4942,165.533,164.8343,165.4069,7890.0
2020-11-05 12:40:00,170.5,171.19,170.34,171.03,12269.0,165.4748,166.1445,165.3195,165.9892,12269.0
2020-11-05 12:50:00,171.09,171.59,171.02,171.45,6714.0,166.0474,166.5327,165.9795,166.3968,6714.0
2020-11-05 13:00:00,171.49,171.81,171.29,171.36,8365.0,166.4356,166.7462,166.2415,166.3095,8365.0
2020-11-05 13:10:00,171.43,171.63,170.86,170.86,6599.0,166.3774,166.5715,165.8242,165.8242,6599.0
2020-11-05 13:20:00,170.92,170.95,170.15,170.25,6193.0,165.8824,165.9116,165.1351,165.2322,6193.0
2020-11-05 13:30:00,170.36,170.95,170.36,170.68,5463.0,165.3389,165.9116,165.3389,165.6495,5463.0
2020-11-05 13:40:00,170.67,171.15,170.57,171.1,8127.0,165.6398,166.1057,165.5428,166.0571,8127.0
2020-11-05 13:50:00,170.91,171.29,170.78,171.08,4750.0,165.8727,166.2415,165.7466,166.0377,4750.0
2020-11-05 14:00:00,171.05,171.43,170.94,171.13,3285.0,166.0086,166.3774,165.9018,166.0862,3285.0
2020-11-05 14:10:00,171.07,171.29,171.02,171.13,5239.0,166.028,166.2415,165.9795,166.0862,5239.0
2020-11-05 14:20:00,171.02,171.17,170.88,171.03,5268.0,165.9795,166.1251,165.8436,165.9892,5268.0
2020-11-05 14:30:00,170.97,171.21,170.75,170.8,7913.0,165.931,166.1639,165.7174,165.766,7913.0
2020-11-05 14:40:00,170.85,171.48,170.67,170.86,16790.0,165.8145,166.4259,165.6398,165.8242,16790.0
2020-11-05 14:50:00,170.78,171.25,170.66,171.24,10101.0,165.7466,166.2027,165.6301,166.193,10101.0
2020-11-05 15:00:00,171.25,171.25,170.93,170.95,8717.0,166.2027,166.2027,165.8921,165.9116,8717.0
2020-11-05 15:10:00,170.99,171.04,170.66,170.66,11709.0,165.9504,165.9989,165.6301,165.6301,11709.0
2020-11-05 15:20:00,170.69,170.76,170.61,170.75,8739.0,165.6592,165.7272,165.5816,165.7174,8739.0
2020-11-05 15:30:00,170.72,170.91,170.19,170.36,14899.0,165.6883,165.8727,165.174,165.3389,14899.0
2020-11-05 15:40:00,170.35,170.86,170.16,170.86,46046.0,165.3292,165.8242,165.1448,165.8242,46046.0
2020-11-05 15:50:00,170.76,171.68,170.76,171.06,95793.0,165.7272,166.62,165.7272,166.0183,95793.0
2020-11-06 09:30:00,170.01,171.0,169.56,170.0,38159.0,164.9993,165.9601,164.5625,164.9896,38159.0
2020-11-06 09:40:00,170.23,171.66,170.2,171.44,13934.0,165.2128,166.6006,165.1837,166.3871,13934.0
2020-11-06 09:50:00,171.59,172.1,171.14,171.52,13630.0,166.5327,167.0277,166.096,166.4648,13630.0
2020-11-06 10:00:00,171.65,172.2,171.39,172.09,7504.0,166.5909,167.1247,166.3386,167.018,7504.0
2020-11-06 10:10:00,172.15,172.15,171.22,171.33,7450.0,167.0762,167.0762,166.1736,166.2804,7450.0
2020-11-06 10:20:00,171.27,171.54,170.76,171.33,11022.0,166.2221,166.4842,165.7272,166.2804,11022.0
2020-11-06 10:30:00,171.17,171.46,170.72,170.87,7468.0,166.1251,166.4065,165.6883,165.8339,7468.0
2020-11-06 10:40:00,170.84,171.37,170.82,171.26,6466.0,165.8048,166.3192,165.7854,166.2124,6466.0
2020-11-06 10:50:00,171.19,171.6,170.14,170.14,36417.0,166.1445,166.5424,165.1254,165.1254,36417.0
2020-11-06 11:00:00,170.29,171.52,170.29,171.35,17773.0,165.271,166.4648,165.271,166.2998,17773.0
2020-11-06 11:10:00,171.3,171.43,170.41,170.96,19213.0,166.2512,166.3774,165.3875,165.9213,19213.0
2020-11-06 11:20:00,170.8,170.89,170.18,170.38,5060.0,165.766,165.8533,165.1642,165.3584,5060.0
2020-11-06 11:30:00,170.68,171.09,170.39,171.05,3646.0,165.6495,166.0474,165.3681,166.0086,3646.0
2020-11-06 11:40:00,171.08,171.52,170.93,171.52,10292.0,166.0377,166.4648,165.8921,166.4648,10292.0
2020-11-06 11:50:00,171.51,171.89,171.46,171.89,5581.0,166.455,166.8238,166.4065,166.8238,5581.0
2020-11-06 12:00:00,171.87,171.92,171.33,171.36,3897.0,166.8044,166.853,166.2804,166.3095,3897.0
2020-11-06 12:10:00,171.31,171.38,170.95,171.31,8191.0,166.2609,166.3289,165.9116,166.2609,8191.0
2020-11-06 12:20:00,171.3,171.34,171.04,171.12,2329.0,166.2512,166.2901,165.9989,166.0765,2329.0
2020-11-06 12:30:00,171.22,171.22,170.88,171.13,6838.0,166.1736,166.1736,165.8436,166.0862,6838.0
2020-11-06 12:40:00,171.29,171.33,171.01,171.28,4930.0,166.2415,166.2804,165.9698,166.2318,4930.0
2020-11-06 12:50:00,171.28,171.43,170.82,170.9,3707.0,166.2318,166.3774,165.7854,165.863,3707.0
2020-11-06 13:00:00,171.03,171.24,170.9,171.24,3120.0,165.9892,166.193,165.863,166.193,3120.0
2020-11-06 13:10:00,171.25,171.31,171.1,171.15,2446.0,166.2027,166.2609,166.0571,166.1057,2446.0
2020-11-06 13:20:00,171.12,171.24,171.0,171.15,2520.0,166.0765,166.193,165.9601,166.1057,2520.0
2020-11-06 13:30:00,171.11,171.19,170.9,171.19,3646.0,166.0668,166.1445,165.863,166.1445,3646.0
2020-11-06 13:40:00,171.15,171.24,171.06,171.24,2700.0,166.1057,166.193,166.0183,166.193,2700.0
2020-11-06 13:50:00,171.23,171.33,170.95,170.99,6826.0,166.1833,166.2804,165.9116,165.9504,6826.0
2020-11-06 14:00:00,170.93,171.03,170.67,171.03,6255.0,165.8921,165.9892,165.6398,165.9892,6255.0
2020-11-06 14:10:00,171.16,171.16,170.59,170.68,3138.0,166.1154,166.1154,165.5622,165.6495,3138.0
2020-11-06 14:20:00,170.74,171.1,170.56,170.99,4257.0,165.7077,166.0571,165.533,165.9504,4257.0
2020-11-06 14:30:00,170.84,170.93,170.48,170.49,4386.0,165.8048,165.8921,165.4554,165.4651,4386.0
2020-11-06 14:40:00,170.46,170.84,170.34,170.72,4286.0,165.436,165.8048,165.3195,165.6883,4286.0
2020-11-06 14:50:00,170.72,170.89,170.49,170.62,3465.0,165.6883,165.8533,165.4651,165.5913,3465.0
2020-11-06 15:00:00,170.5,170.59,170.12,170.58,4989.0,165.4748,165.5622,165.106,165.5525,4989.0
2020-11-06 15:10:00,170.44,170.72,170.26,170.28,10768.0,165.4166,165.6883,165.2419,165.2613,10768.0
2020-11-06 15:20:00,170.25,170.8,169.8,170.71,12759.0,165.2322,165.766,164.7954,165.6786,12759.0
2020-11-06 15:30:00,170.68,170.95,170.44,170.47,13022.0,165.6495,165.9116,165.4166,165.4457,13022.0
2020-11-06 15:40:00,170.44,171.21,170.33,171.13,17404.0,165.4166,166.1639,165.3098,166.0862,17404.0
2020-11-06 15:50:00,171.16,171.39,170.41,170.76,63062.0,166.1154,166.3386,165.3875,165.7272,63062.0
2020-11-09 09:30:00,180.02,182.47,178.31,180.21,90783.0,174.7142,177.092,173.0546,174.8986,90783.0
2020-11-09 09:40:00,180.34,181.05,178.91,179.65,57475.0,175.0248,175.7139,173.6369,174.3551,57475.0
2020-11-09 09:50:00,179.67,179.88,176.84,177.97,27619.0,174.3745,174.5784,171.628,172.7247,27619.0
2020-11-09 10:00:00,177.97,178.27,176.98,177.07,33522.0,172.7247,173.0158,171.7638,171.8512,33522.0
2020-11-09 10:10:00,177.06,177.85,176.28,177.32,46410.0,171.8415,172.6082,171.0845,172.0938,46410.0
2020-11-09 10:20:00,177.48,177.51,176.21,176.21,13763.0,172.2491,172.2782,171.0165,171.0165,13763.0
2020-11-09 10:30:00,176.26,178.51,176.26,178.4,29244.0,171.0651,173.2487,171.0651,173.142,29244.0
2020-11-09 10:40:00,178.44,179.68,178.05,178.35,16575.0,173.1808,174.3843,172.8023,173.0935,16575.0
2020-11-09 10:50:00,178.26,179.93,178.14,179.72,25201.0,173.0061,174.6269,172.8896,174.4231,25201.0
2020-11-09 11:00:00,179.71,180.79,178.82,180.79,25878.0,174.4134,175.4615,173.5496,175.4615,25878.0
2020-11-09 11:10:00,180.67,180.93,179.75,179.8,21675.0,175.3451,175.5974,174.4522,174.5007,21675.0
2020-11-09 11:20:00,180.03,180.59,179.58,180.37,14341.0,174.7239,175.2674,174.2872,175.0539,14341.0
2020-11-09 11:30:00,180.63,180.81,180.09,180.34,24227.0,175.3063,175.4809,174.7822,175.0248,24227.0
2020-11-09 11:40:00,180.41,180.95,180.18,180.31,15633.0,175.0927,175.6168,174.8695,174.9957,15633.0
2020-11-09 11:50:00,180.25,180.76,179.85,180.64,18460.0,174.9375,175.4324,174.5492,175.316,18460.0
2020-11-09 12:00:00,180.52,180.91,180.05,180.66,12481.0,175.1995,175.578,174.7433,175.3354,12481.0
2020-11-09 12:10:00,180.37,181.15,180.08,181.03,13129.0,175.0539,175.8109,174.7725,175.6945,13129.0
2020-11-09 12:20:00,181.06,182.24,180.93,181.89,32177.0,175.7236,176.8688,175.5974,176.5291,32177.0
2020-11-09 12:30:00,181.92,182.74,181.89,182.7,26929.0,176.5582,177.3541,176.5291,177.3152,26929.0
2020-11-09 12:40:00,182.78,183.43,182.46,182.46,110884.0,177.3929,178.0237,177.0823,177.0823,110884.0
2020-11-09 12:50:00,182.44,182.72,181.81,182.17,109538.0,177.0629,177.3347,176.4515,176.8009,109538.0
2020-11-09 13:00:00,182.25,182.44,181.92,182.18,16481.0,176.8785,177.0629,176.5582,176.8106,16481.0
2020-11-09 13:10:00,182.17,182.18,181.39,182.09,19705.0,176.8009,176.8106,176.0439,176.7232,19705.0
2020-11-09 13:20:00,182.0,182.08,181.41,181.56,13550.0,176.6359,176.7135,176.0633,176.2088,13550.0
2020-11-09 13:30:00,181.61,181.77,181.3,181.4,13269.0,176.2574,176.4127,175.9565,176.0536,13269.0
2020-11-09 13:40:00,181.27,181.63,181.21,181.5,24041.0,175.9274,176.2768,175.8692,176.1506,24041.0
2020-11-09 13:50:00,181.58,182.44,181.5,182.44,25749.0,176.2283,177.0629,176.1506,177.0629,25749.0
2020-11-09 14:00:00,182.37,182.65,181.58,181.87,16028.0,176.995,177.2667,176.2283,176.5097,16028.0
2020-11-09 14:10:00,181.8,181.89,181.41,181.7,8561.0,176.4418,176.5291,176.0633,176.3447,8561.0
2020-11-09 14:20:00,181.58,181.6,180.81,181.02,16609.0,176.2283,176.2477,175.4809,175.6848,16609.0
2020-11-09 14:30:00,181.0,182.04,180.98,182.0,13675.0,175.6653,176.6747,175.6459,176.6359,13675.0
2020-11-09 14:40:00,181.96,181.96,181.56,181.83,11364.0,176.5971,176.5971,176.2088,176.4709,11364.0
2020-11-09 14:50:00,181.87,182.06,181.74,182.0,12379.0,176.5097,176.6941,176.3835,176.6359,12379.0
2020-11-09 15:00:00,182.0,182.08,181.62,181.72,14580.0,176.6359,176.7135,176.2671,176.3641,14580.0
2020-11-09 15:10:00,181.82,182.08,181.46,181.58,10843.0,176.4612,176.7135,176.1118,176.2283,10843.0
2020-11-09 15:20:00,181.53,181.53,179.99,180.0,22944.0,176.1797,176.1797,174.6851,174.6948,22944.0
2020-11-09 15:30:00,180.02,180.58,179.82,180.29,38858.0,174.7142,175.2577,174.5201,174.9763,38858.0
2020-11-09 15:40:00,180.3,180.38,179.91,179.93,48675.0,174.986,175.0636,174.6075,174.6269,48675.0
2020-11-09 15:50:00,179.9,179.91,178.52,178.53,208450.0,174.5978,174.6075,173.2584,173.2681,208450.0
2020-11-10 09:30:00,180.0,182.15,179.72,182.15,36814.0,174.6948,176.7815,174.4231,176.7815,36814.0
2020-11-10 09:40:00,182.11,182.11,180.93,181.64,25117.0,176.7426,176.7426,175.5974,176.2865,25117.0
2020-11-10 09:50:00,181.81,184.47,181.8,183.94,23839.0,176.4515,179.0331,176.4418,178.5187,23839.0
2020-11-10 10:00:00,183.94,184.5,182.92,183.17,47019.0,178.5187,179.0622,177.5288,177.7714,47019.0
2020-11-10 10:10:00,183.05,183.26,182.5,183.11,16873.0,177.6549,177.8587,177.1211,177.7132,16873.0
2020-11-10 10:20:00,183.0,183.34,182.6,183.3,74137.0,177.6064,177.9364,177.2182,177.8976,74137.0
2020-11-10 10:30:00,183.13,183.26,182.14,182.6,15773.0,177.7326,177.8587,176.7717,177.2182,15773.0
2020-11-10 10:40:00,182.66,182.93,181.88,182.85,12012.0,177.2764,177.5385,176.5194,177.4608,12012.0
2020-11-10 10:50:00,182.66,182.81,181.8,182.28,10171.0,177.2764,177.422,176.4418,176.9076,10171.0
2020-11-10 11:00:00,182.28,183.52,182.28,183.27,22211.0,176.9076,178.1111,176.9076,177.8684,22211.0
2020-11-10 11:10:00,183.4,184.35,183.4,183.85,13147.0,177.9946,178.9166,177.9946,178.4314,13147.0
2020-11-10 11:20:00,183.42,183.98,183.22,183.88,4993.0,178.014,178.5575,177.8199,178.4605,4993.0
2020-11-10 11:30:00,183.93,183.95,183.27,183.65,8000.0,178.509,178.5284,177.8684,178.2372,8000.0
2020-11-10 11:40:00,183.64,183.77,183.12,183.67,11983.0,178.2275,178.3537,177.7229,178.2567,11983.0
2020-11-10 11:50:00,183.64,183.82,183.29,183.47,8826.0,178.2275,178.4022,177.8879,178.0625,8826.0
2020-11-10 12:00:00,183.68,184.65,183.68,184.36,23951.0,178.2664,179.2078,178.2664,178.9263,23951.0
2020-11-10 12:10:00,184.49,184.92,184.41,184.78,26240.0,179.0525,179.4698,178.9748,179.3339,26240.0
2020-11-10 12:20:00,184.92,185.29,184.57,185.1,17214.0,179.4698,179.8289,179.1301,179.6445,17214.0
2020-11-10 12:30:00,184.99,184.99,184.07,184.34,11012.0,179.5378,179.5378,178.6449,178.9069,11012.0
2020-11-10 12:40:00,184.22,185.07,184.09,185.05,11656.0,178.7904,179.6154,178.6643,179.596,11656.0
2020-11-10 12:50:00,184.83,185.28,184.79,185.19,8449.0,179.3825,179.8192,179.3436,179.7319,8449.0
2020-11-10 13:00:00,185.1,185.45,184.97,185.38,11233.0,179.6445,179.9842,179.5183,179.9163,11233.0
2020-11-10 13:10:00,185.48,185.69,184.72,185.69,52492.0,180.0133,180.2171,179.2757,180.2171,52492.0
2020-11-10 13:20:00,185.63,185.79,184.29,184.29,9231.0,180.1589,180.3142,178.8584,178.8584,9231.0
2020-11-10 13:30:00,184.5,185.05,184.26,185.0,5876.0,179.0622,179.596,178.8293,179.5475,5876.0
2020-11-10 13:40:00,185.09,185.2,184.88,185.07,14214.0,179.6348,179.7416,179.431,179.6154,14214.0
2020-11-10 13:50:00,185.16,185.76,184.84,185.47,18895.0,179.7027,180.2851,179.3922,180.0036,18895.0
2020-11-10 14:00:00,185.41,186.03,185.29,185.59,18705.0,179.9454,180.5471,179.8289,180.1201,18705.0
2020-11-10 14:10:00,185.56,185.57,185.11,185.46,14207.0,180.091,180.1007,179.6542,179.9939,14207.0
2020-11-10 14:20:00,185.56,185.83,185.04,185.18,17303.0,180.091,180.353,179.5863,179.7222,17303.0
2020-11-10 14:30:00,185.21,185.54,185.07,185.4,13895.0,179.7513,180.0715,179.6154,179.9357,13895.0
2020-11-10 14:40:00,185.25,185.34,184.59,184.71,25708.0,179.7901,179.8774,179.1495,179.266,25708.0
2020-11-10 14:50:00,184.67,184.89,184.56,184.58,19395.0,179.2272,179.4407,179.1204,179.1398,19395.0
2020-11-10 15:00:00,184.55,184.8,183.92,183.97,19769.0,179.1107,179.3534,178.4993,178.5478,19769.0
2020-11-10 15:10:00,183.94,184.36,183.66,184.09,53462.0,178.5187,178.9263,178.2469,178.6643,53462.0
2020-11-10 15:20:00,184.15,184.86,184.15,184.68,28002.0,178.7225,179.4116,178.7225,179.2369,28002.0
2020-11-10 15:30:00,184.69,184.75,184.33,184.38,28896.0,179.2466,179.3048,178.8972,178.9457,28896.0
2020-11-10 15:40:00,184.39,184.49,184.0,184.16,50076.0,178.9554,179.0525,178.5769,178.7322,50076.0
2020-11-10 15:50:00,184.1,184.21,183.32,183.38,166594.0,178.674,178.7807,177.917,177.9752,166594.0
2020-11-11 09:30:00,184.0,184.5,181.88,182.84,59171.0,178.5769,179.0622,176.5194,177.4511,59171.0
2020-11-11 09:40:00,182.75,182.85,181.2,182.17,67352.0,177.3638,177.4608,175.8595,176.8009,67352.0
2020-11-11 09:50:00,182.15,182.16,180.28,180.62,21250.0,176.7815,176.7912,174.9666,175.2965,21250.0
2020-11-11 10:00:00,180.84,181.57,180.15,180.2,34939.0,175.5101,176.2185,174.8404,174.8889,34939.0
2020-11-11 10:10:00,180.22,180.97,180.22,180.55,15852.0,174.9083,175.6362,174.9083,175.2286,15852.0
2020-11-11 10:20:00,180.51,181.07,180.4,181.02,23068.0,175.1898,175.7333,175.083,175.6848,23068.0
2020-11-11 10:30:00,181.02,181.92,180.87,181.78,23379.0,175.6848,176.5582,175.5392,176.4224,23379.0
2020-11-11 10:40:00,181.8,182.16,181.72,182.11,13968.0,176.4418,176.7912,176.3641,176.7426,13968.0
2020-11-11 10:50:00,182.08,182.39,181.91,181.97,13761.0,176.7135,177.0144,176.5485,176.6068,13761.0
2020-11-11 11:00:00,181.83,182.04,180.53,180.75,9117.0,176.4709,176.6747,175.2092,175.4227,9117.0
2020-11-11 11:10:00,180.66,181.2,180.48,180.94,11646.0,175.3354,175.8595,175.1607,175.6071,11646.0
2020-11-11 11:20:00,181.01,181.08,180.5,180.74,14632.0,175.6751,175.743,175.1801,175.413,14632.0
2020-11-11 11:30:00,180.77,181.15,180.24,181.05,18965.0,175.4421,175.8109,174.9277,175.7139,18965.0
2020-11-11 11:40:00,181.01,181.35,180.96,181.11,16069.0,175.6751,176.005,175.6265,175.7721,16069.0
2020-11-11 11:50:00,181.08,181.08,180.79,180.99,9868.0,175.743,175.743,175.4615,175.6556,9868.0
2020-11-11 12:00:00,181.02,181.39,180.73,180.93,14521.0,175.6848,176.0439,175.4033,175.5974,14521.0
2020-11-11 12:10:00,180.9,180.9,180.26,180.28,8759.0,175.5683,175.5683,174.9472,174.9666,8759.0
2020-11-11 12:20:00,180.28,180.5,179.95,180.43,24167.0,174.9666,175.1801,174.6463,175.1121,24167.0
2020-11-11 12:30:00,180.55,180.83,180.55,180.8,11535.0,175.2286,175.5004,175.2286,175.4712,11535.0
2020-11-11 12:40:00,180.82,180.97,180.4,180.4,9930.0,175.4907,175.6362,175.083,175.083,9930.0
2020-11-11 12:50:00,180.41,180.46,179.81,179.81,17828.0,175.0927,175.1413,174.5104,174.5104,17828.0
2020-11-11 13:00:00,179.85,180.05,179.5,179.5,10422.0,174.5492,174.7433,174.2096,174.2096,10422.0
2020-11-11 13:10:00,179.52,179.56,179.13,179.41,13679.0,174.229,174.2678,173.8505,174.1222,13679.0
2020-11-11 13:20:00,179.47,179.85,179.22,179.28,11694.0,174.1804,174.5492,173.9378,173.996,11694.0
2020-11-11 13:30:00,179.33,179.37,178.97,179.15,17628.0,174.0446,174.0834,173.6952,173.8699,17628.0
2020-11-11 13:40:00,179.19,179.29,178.77,179.27,23270.0,173.9087,174.0057,173.5011,173.9863,23270.0
2020-11-11 13:50:00,179.18,179.18,178.57,178.6,18853.0,173.899,173.899,173.307,173.3361,18853.0
2020-11-11 14:00:00,178.59,179.16,178.54,178.81,11894.0,173.3264,173.8796,173.2779,173.5399,11894.0
2020-11-11 14:10:00,178.87,178.87,178.35,178.49,16702.0,173.5981,173.5981,173.0935,173.2293,16702.0
2020-11-11 14:20:00,178.5,178.54,178.07,178.07,15978.0,173.239,173.2779,172.8217,172.8217,15978.0
2020-11-11 14:30:00,178.09,178.43,178.04,178.17,17725.0,172.8411,173.1711,172.7926,172.9188,17725.0
2020-11-11 14:40:00,178.07,178.22,177.86,178.16,16292.0,172.8217,172.9673,172.6179,172.9091,16292.0
2020-11-11 14:50:00,178.07,178.44,177.82,178.33,10943.0,172.8217,173.1808,172.5791,173.074,10943.0
2020-11-11 15:00:00,178.34,178.65,178.21,178.65,21466.0,173.0837,173.3846,172.9576,173.3846,21466.0
2020-11-11 15:10:00,178.58,178.94,178.58,178.73,15211.0,173.3167,173.6661,173.3167,173.4623,15211.0
2020-11-11 15:20:00,178.74,178.78,178.13,178.14,18912.0,173.472,173.5108,172.8799,172.8896,18912.0
2020-11-11 15:30:00,178.14,178.43,178.06,178.24,32352.0,172.8896,173.1711,172.812,172.9867,32352.0
2020-11-11 15:40:00,178.24,178.46,177.98,178.41,41716.0,172.9867,173.2002,172.7344,173.1517,41716.0
2020-11-11 15:50:00,178.47,178.53,177.52,177.72,119943.0,173.2099,173.2681,172.2879,172.482,119943.0
2020-11-12 09:30:00,177.81,178.17,176.37,177.65,30786.0,172.5694,172.9188,171.1718,172.4141,30786.0
2020-11-12 09:40:00,177.62,177.92,176.85,177.03,18906.0,172.385,172.6761,171.6377,171.8124,18906.0
2020-11-12 09:50:00,177.13,177.83,176.46,177.81,26629.0,171.9094,172.5888,171.2592,172.5694,26629.0
2020-11-12 10:00:00,177.82,178.92,177.76,178.74,17776.0,172.5791,173.6467,172.5208,173.472,17776.0
2020-11-12 10:10:00,178.74,179.73,178.74,179.35,16914.0,173.472,174.4328,173.472,174.064,16914.0
2020-11-12 10:20:00,179.11,179.33,178.56,178.81,11175.0,173.8311,174.0446,173.2973,173.5399,11175.0
2020-11-12 10:30:00,178.69,178.79,178.49,178.49,4084.0,173.4234,173.5205,173.2293,173.2293,4084.0
2020-11-12 10:40:00,178.46,178.85,178.2,178.48,7386.0,173.2002,173.5787,172.9479,173.2196,7386.0
2020-11-12 10:50:00,178.57,178.95,178.35,178.51,8588.0,173.307,173.6758,173.0935,173.2487,8588.0
2020-11-12 11:00:00,178.44,178.66,177.99,178.31,7552.0,173.1808,173.3943,172.7441,173.0546,7552.0
2020-11-12 11:10:00,178.31,178.88,178.17,178.66,7140.0,173.0546,173.6078,172.9188,173.3943,7140.0
2020-11-12 11:20:00,178.58,178.61,178.32,178.52,3559.0,173.3167,173.3458,173.0643,173.2584,3559.0
2020-11-12 11:30:00,178.46,178.6,178.13,178.13,7871.0,173.2002,173.3361,172.8799,172.8799,7871.0
2020-11-12 11:40:00,178.13,178.13,177.65,178.01,6270.0,172.8799,172.8799,172.4141,172.7635,6270.0
2020-11-12 11:50:00,177.96,178.38,177.96,178.38,7864.0,172.7149,173.1226,172.7149,173.1226,7864.0
2020-11-12 12:00:00,178.29,178.91,178.13,178.91,8913.0,173.0352,173.6369,172.8799,173.6369,8913.0
2020-11-12 12:10:00,178.82,178.82,178.22,178.22,4334.0,173.5496,173.5496,172.9673,172.9673,4334.0
2020-11-12 12:20:00,178.19,178.4,177.66,177.91,6323.0,172.9382,173.142,172.4238,172.6664,6323.0
2020-11-12 12:30:00,177.87,177.92,177.56,177.62,6254.0,172.6276,172.6761,172.3267,172.385,6254.0
2020-11-12 12:40:00,177.25,177.32,176.9,176.9,5567.0,172.0259,172.0938,171.6862,171.6862,5567.0
2020-11-12 12:50:00,176.98,177.53,176.76,177.23,6586.0,171.7638,172.2976,171.5503,172.0065,6586.0
2020-11-12 13:00:00,177.22,177.35,176.88,176.91,6024.0,171.9968,172.1229,171.6668,171.6959,6024.0
2020-11-12 13:10:00,177.03,177.04,176.26,176.63,6177.0,171.8124,171.8221,171.0651,171.4241,6177.0
2020-11-12 13:20:00,176.72,176.87,176.35,176.82,6854.0,171.5115,171.6571,171.1524,171.6085,6854.0
2020-11-12 13:30:00,176.97,177.52,176.85,177.31,5035.0,171.7541,172.2879,171.6377,172.0841,5035.0
2020-11-12 13:40:00,177.32,177.44,177.1,177.33,5404.0,172.0938,172.2103,171.8803,172.1035,5404.0
2020-11-12 13:50:00,177.35,177.52,177.32,177.5,3186.0,172.1229,172.2879,172.0938,172.2685,3186.0
2020-11-12 14:00:00,177.65,177.9,177.38,177.38,6293.0,172.4141,172.6567,172.152,172.152,6293.0
2020-11-12 14:10:00,177.37,177.45,177.07,177.21,6112.0,172.1423,172.22,171.8512,171.9871,6112.0
2020-11-12 14:20:00,177.2,177.85,177.16,177.81,15068.0,171.9773,172.6082,171.9385,172.5694,15068.0
2020-11-12 14:30:00,177.73,178.09,177.62,177.62,4675.0,172.4917,172.8411,172.385,172.385,4675.0
2020-11-12 14:40:00,177.45,177.46,177.3,177.35,4616.0,172.22,172.2297,172.0744,172.1229,4616.0
2020-11-12 14:50:00,177.36,177.62,177.2,177.3,6588.0,172.1326,172.385,171.9773,172.0744,6588.0
2020-11-12 15:00:00,177.37,177.37,176.87,176.87,8262.0,172.1423,172.1423,171.6571,171.6571,8262.0
2020-11-12 15:10:00,176.98,177.55,176.91,177.48,9404.0,171.7638,172.317,171.6959,172.2491,9404.0
2020-11-12 15:20:00,177.52,177.6,177.09,177.15,6588.0,172.2879,172.3656,171.8706,171.9288,6588.0
2020-11-12 15:30:00,177.14,177.14,176.73,177.05,12991.0,171.9191,171.9191,171.5212,171.8318,12991.0
2020-11-12 15:40:00,177.11,177.12,176.62,176.99,35580.0,171.89,171.8997,171.4144,171.7735,35580.0
2020-11-12 15:50:00,177.01,178.02,177.01,177.94,123988.0,171.7929,172.7732,171.7929,172.6955,123988.0
2020-11-13 09:30:00,178.71,179.92,178.17,179.61,13637.0,173.4428,174.6172,172.9188,174.3163,13637.0
2020-11-13 09:40:00,179.13,180.11,178.39,180.11,67460.0,173.8505,174.8016,173.1323,174.8016,67460.0
2020-11-13 09:50:00,180.34,180.59,179.8,180.59,4704.0,175.0248,175.2674,174.5007,175.2674,4704.0
2020-11-13 10:00:00,180.44,180.46,179.65,180.07,18783.0,175.1219,175.1413,174.3551,174.7628,18783.0
2020-11-13 10:10:00,180.42,180.42,179.26,179.32,5637.0,175.1024,175.1024,173.9766,174.0349,5637.0
2020-11-13 10:20:00,179.43,180.19,179.37,180.03,8359.0,174.1416,174.8792,174.0834,174.7239,8359.0
2020-11-13 10:30:00,180.09,180.27,179.91,180.01,4108.0,174.7822,174.9569,174.6075,174.7045,4108.0
2020-11-13 10:40:00,180.02,180.7,179.95,180.63,8898.0,174.7142,175.3742,174.6463,175.3063,8898.0
2020-11-13 10:50:00,180.54,180.81,180.42,180.66,6405.0,175.2189,175.4809,175.1024,175.3354,6405.0
2020-11-13 11:00:00,180.77,180.99,180.6,180.79,6413.0,175.4421,175.6556,175.2771,175.4615,6413.0
2020-11-13 11:10:00,180.78,181.5,180.77,181.25,7641.0,175.4518,176.1506,175.4421,175.908,7641.0
2020-11-13 11:20:00,181.24,181.29,180.72,181.0,7020.0,175.8983,175.9468,175.3936,175.6653,7020.0
2020-11-13 11:30:00,181.06,181.61,181.01,181.61,8534.0,175.7236,176.2574,175.6751,176.2574,8534.0
2020-11-13 11:40:00,181.56,181.97,181.49,181.92,9165.0,176.2088,176.6068,176.1409,176.5582,9165.0
2020-11-13 11:50:00,181.99,182.18,181.85,181.87,6604.0,176.6262,176.8106,176.4903,176.5097,6604.0
2020-11-13 12:00:00,181.91,182.32,181.91,182.24,5051.0,176.5485,176.9464,176.5485,176.8688,5051.0
2020-11-13 12:10:00,182.31,182.39,181.97,182.11,5015.0,176.9367,177.0144,176.6068,176.7426,5015.0
2020-11-13 12:20:00,182.03,182.33,181.94,182.23,9521.0,176.665,176.9561,176.5776,176.8591,9521.0
2020-11-13 12:30:00,182.26,182.73,182.18,182.62,4933.0,176.8882,177.3444,176.8106,177.2376,4933.0
2020-11-13 12:40:00,182.64,183.0,182.58,182.98,7404.0,177.257,177.6064,177.1988,177.587,7404.0
2020-11-13 12:50:00,183.0,183.39,182.92,183.32,10324.0,177.6064,177.9849,177.5288,177.917,10324.0
2020-11-13 13:00:00,183.28,183.68,183.11,183.53,8318.0,177.8781,178.2664,177.7132,178.1208,8318.0
2020-11-13 13:10:00,183.46,183.46,183.0,183.13,8208.0,178.0528,178.0528,177.6064,177.7326,8208.0
2020-11-13 13:20:00,183.16,183.47,183.0,183.33,7524.0,177.7617,178.0625,177.6064,177.9267,7524.0
2020-11-13 13:30:00,183.37,183.37,182.82,183.28,8483.0,177.9655,177.9655,177.4317,177.8781,8483.0
2020-11-13 13:40:00,183.34,183.34,182.99,183.03,4837.0,177.9364,177.9364,177.5967,177.6355,4837.0
2020-11-13 13:50:00,183.1,183.1,182.75,182.77,9082.0,177.7035,177.7035,177.3638,177.3832,9082.0
2020-11-13 14:00:00,182.81,183.23,182.8,183.03,6766.0,177.422,177.8296,177.4123,177.6355,6766.0
2020-11-13 14:10:00,183.09,183.34,183.0,183.22,4301.0,177.6937,177.9364,177.6064,177.8199,4301.0
2020-11-13 14:20:00,183.24,183.68,183.24,183.29,7675.0,177.8393,178.2664,177.8393,177.8879,7675.0
2020-11-13 14:30:00,183.42,183.5,183.17,183.4,6600.0,178.014,178.0917,177.7714,177.9946,6600.0
2020-11-13 14:40:00,183.45,183.71,183.19,183.28,6696.0,178.0431,178.2955,177.7908,177.8781,6696.0
2020-11-13 14:50:00,183.2,183.64,183.15,183.4,7529.0,177.8005,178.2275,177.752,177.9946,7529.0
2020-11-13 15:00:00,183.4,183.44,183.15,183.28,8214.0,177.9946,178.0334,177.752,177.8781,8214.0
2020-11-13 15:10:00,183.24,183.36,183.03,183.34,7996.0,177.8393,177.9558,177.6355,177.9364,7996.0
2020-11-13 15:20:00,183.32,183.57,183.0,183.46,58419.0,177.917,178.1596,177.6064,178.0528,58419.0
2020-11-13 15:30:00,183.43,184.06,183.32,184.06,20322.0,178.0237,178.6352,177.917,178.6352,20322.0
2020-11-13 15:40:00,184.08,184.16,183.91,183.97,25885.0,178.6546,178.7322,178.4896,178.5478,25885.0
2020-11-13 15:50:00,184.04,184.04,182.94,182.97,102981.0,178.6158,178.6158,177.5482,177.5773,102981.0
2020-11-16 09:30:00,186.85,187.67,184.8,185.74,69727.0,181.3429,182.1388,179.3534,180.2656,69727.0
2020-11-16 09:40:00,185.34,186.47,184.48,186.27,61147.0,179.8774,180.9741,179.0428,180.78,61147.0
2020-11-16 09:50:00,186.42,186.5,184.72,185.08,23191.0,180.9256,181.0032,179.2757,179.6251,23191.0
2020-11-16 10:00:00,185.19,186.55,185.08,185.48,26581.0,179.7319,181.0518,179.6251,180.0133,26581.0
2020-11-16 10:10:00,185.51,185.97,185.03,185.61,24832.0,180.0424,180.4889,179.5766,180.1395,24832.0
2020-11-16 10:20:00,185.2,185.99,185.08,185.99,6108.0,179.7416,180.5083,179.6251,180.5083,6108.0
2020-11-16 10:30:00,185.82,186.03,185.45,185.71,6137.0,180.3433,180.5471,179.9842,180.2365,6137.0
2020-11-16 10:40:00,185.72,186.12,185.7,185.95,5574.0,180.2462,180.6344,180.2268,180.4695,5574.0
2020-11-16 10:50:00,185.9,186.06,185.67,185.92,11680.0,180.4209,180.5762,180.1977,180.4403,11680.0
2020-11-16 11:00:00,185.92,186.4,185.82,186.07,10054.0,180.4403,180.9062,180.3433,180.5859,10054.0
2020-11-16 11:10:00,186.18,186.55,186.06,186.39,7548.0,180.6927,181.0518,180.5762,180.8965,7548.0
2020-11-16 11:20:00,186.32,186.4,185.77,186.02,11963.0,180.8286,180.9062,180.2948,180.5374,11963.0
2020-11-16 11:30:00,185.94,186.14,185.74,185.89,9026.0,180.4598,180.6539,180.2656,180.4112,9026.0
2020-11-16 11:40:00,185.95,186.13,185.63,185.93,9647.0,180.4695,180.6442,180.1589,180.45,9647.0
2020-11-16 11:50:00,185.81,185.92,185.13,185.31,16262.0,180.3336,180.4403,179.6736,179.8483,16262.0
2020-11-16 12:00:00,185.38,185.9,185.28,185.9,9294.0,179.9163,180.4209,179.8192,180.4209,9294.0
2020-11-16 12:10:00,185.9,186.42,185.54,186.1,16330.0,180.4209,180.9256,180.0715,180.615,16330.0
2020-11-16 12:20:00,186.22,186.23,185.4,185.42,20241.0,180.7315,180.7412,179.9357,179.9551,20241.0
2020-11-16 12:30:00,185.26,185.52,185.04,185.09,7127.0,179.7998,180.0521,179.5863,179.6348,7127.0
2020-11-16 12:40:00,185.0,185.0,184.6,184.6,5351.0,179.5475,179.5475,179.1592,179.1592,5351.0
2020-11-16 12:50:00,184.66,184.66,184.16,184.35,6961.0,179.2175,179.2175,178.7322,178.9166,6961.0
2020-11-16 13:00:00,184.24,184.38,184.08,184.15,10772.0,178.8099,178.9457,178.6546,178.7225,10772.0
2020-11-16 13:10:00,184.21,184.29,184.02,184.21,4336.0,178.7807,178.8584,178.5963,178.7807,4336.0
2020-11-16 13:20:00,184.18,184.19,183.42,183.42,12209.0,178.7516,178.7613,178.014,178.014,12209.0
2020-11-16 13:30:00,183.38,183.77,183.23,183.44,6877.0,177.9752,178.3537,177.8296,178.0334,6877.0
2020-11-16 13:40:00,183.4,183.4,182.67,182.83,12633.0,177.9946,177.9946,177.2861,177.4414,12633.0
2020-11-16 13:50:00,182.8,183.25,182.71,183.16,9230.0,177.4123,177.849,177.3249,177.7617,9230.0
2020-11-16 14:00:00,183.05,183.23,182.84,183.07,15445.0,177.6549,177.8296,177.4511,177.6743,15445.0
2020-11-16 14:10:00,182.99,183.08,182.67,182.89,11997.0,177.5967,177.684,177.2861,177.4996,11997.0
2020-11-16 14:20:00,182.84,182.94,182.58,182.87,12425.0,177.4511,177.5482,177.1988,177.4802,12425.0
2020-11-16 14:30:00,182.89,184.0,182.84,183.84,17231.0,177.4996,178.5769,177.4511,178.4216,17231.0
2020-11-16 14:40:00,183.83,183.98,183.12,183.21,15983.0,178.4119,178.5575,177.7229,177.8102,15983.0
2020-11-16 14:50:00,183.19,183.61,183.09,183.6,21623.0,177.7908,178.1984,177.6937,178.1887,21623.0
2020-11-16 15:00:00,183.59,183.59,182.78,182.95,18848.0,178.179,178.179,177.3929,177.5579,18848.0
2020-11-16 15:10:00,182.98,183.19,182.77,183.17,16921.0,177.587,177.7908,177.3832,177.7714,16921.0
2020-11-16 15:20:00,183.15,183.42,183.1,183.38,19884.0,177.752,178.014,177.7035,177.9752,19884.0
2020-11-16 15:30:00,183.41,183.8,183.41,183.58,18975.0,178.0043,178.3828,178.0043,178.1693,18975.0
2020-11-16 15:40:00,183.6,184.27,183.58,183.91,35929.0,178.1887,178.839,178.1693,178.4896,35929.0
2020-11-16 15:50:00,183.76,184.12,183.55,183.66,158974.0,178.344,178.6934,178.1402,178.2469,158974.0
2020-11-17 09:30:00,178.02,178.75,173.02,174.53,391476.0,172.7732,173.4817,167.9205,169.386,391476.0
2020-11-17 09:40:00,174.59,175.18,171.26,174.97,210296.0,169.4443,170.0169,166.2124,169.8131,210296.0
2020-11-17 09:50:00,175.06,175.22,172.91,173.65,97578.0,169.9004,170.0557,167.8138,168.532,97578.0
2020-11-17 10:00:00,173.65,174.01,172.94,173.55,96719.0,168.532,168.8814,167.8429,168.4349,96719.0
2020-11-17 10:10:00,173.51,173.82,173.0,173.05,74736.0,168.3961,168.697,167.9011,167.9497,74736.0
2020-11-17 10:20:00,173.0,173.72,172.56,173.23,92754.0,167.9011,168.5999,167.4741,168.1244,92754.0
2020-11-17 10:30:00,173.22,173.38,172.27,172.59,91703.0,168.1147,168.2699,167.1926,167.5032,91703.0
2020-11-17 10:40:00,172.68,172.68,171.83,172.23,71429.0,167.5906,167.5906,166.7656,167.1538,71429.0
2020-11-17 10:50:00,172.16,172.8,171.91,172.24,63214.0,167.0859,167.707,166.8433,167.1635,63214.0
2020-11-17 11:00:00,172.24,172.52,171.45,171.61,76720.0,167.1635,167.4353,166.3968,166.5521,76720.0
2020-11-17 11:10:00,171.57,171.73,171.2,171.28,85467.0,166.5133,166.6686,166.1542,166.2318,85467.0
2020-11-17 11:20:00,171.2,171.38,170.36,170.5,73141.0,166.1542,166.3289,165.3389,165.4748,73141.0
2020-11-17 11:30:00,170.5,170.69,169.91,170.0,75635.0,165.4748,165.6592,164.9022,164.9896,75635.0
2020-11-17 11:40:00,170.0,170.73,169.82,170.64,68618.0,164.9896,165.698,164.8149,165.6107,68618.0
2020-11-17 11:50:00,170.64,170.93,170.27,170.74,50176.0,165.6107,165.8921,165.2516,165.7077,50176.0
2020-11-17 12:00:00,170.84,171.1,170.44,170.92,37673.0,165.8048,166.0571,165.4166,165.8824,37673.0
2020-11-17 12:10:00,170.91,171.2,170.66,170.93,49885.0,165.8727,166.1542,165.6301,165.8921,49885.0
2020-11-17 12:20:00,170.92,171.09,170.5,170.86,49521.0,165.8824,166.0474,165.4748,165.8242,49521.0
2020-11-17 12:30:00,170.85,171.8,170.82,171.25,58109.0,165.8145,166.7365,165.7854,166.2027,58109.0
2020-11-17 12:40:00,171.26,171.85,171.25,171.85,76502.0,166.2124,166.785,166.2027,166.785,76502.0
2020-11-17 12:50:00,171.81,172.54,171.71,172.51,36794.0,166.7462,167.4547,166.6492,167.4256,36794.0
2020-11-17 13:00:00,172.42,172.75,172.16,172.75,52708.0,167.3382,167.6585,167.0859,167.6585,52708.0
2020-11-17 13:10:00,172.75,172.8,172.2,172.31,49334.0,167.6585,167.707,167.1247,167.2315,49334.0
2020-11-17 13:20:00,172.24,172.74,171.85,172.59,44084.0,167.1635,167.6488,166.785,167.5032,44084.0
2020-11-17 13:30:00,172.57,172.93,172.37,172.88,35118.0,167.4838,167.8332,167.2897,167.7847,35118.0
2020-11-17 13:40:00,172.89,172.98,172.64,172.91,50130.0,167.7944,167.8817,167.5517,167.8138,50130.0
2020-11-17 13:50:00,172.91,173.2,172.57,173.2,40678.0,167.8138,168.0952,167.4838,168.0952,40678.0
2020-11-17 14:00:00,173.19,173.55,173.06,173.45,41733.0,168.0855,168.4349,167.9594,168.3379,41733.0
2020-11-17 14:10:00,173.41,174.6,173.41,174.47,54191.0,168.2991,169.454,168.2991,169.3278,54191.0
2020-11-17 14:20:00,174.51,174.93,174.46,174.88,32857.0,169.3666,169.7743,169.3181,169.7257,32857.0
2020-11-17 14:30:00,174.88,174.88,173.97,174.0,35125.0,169.7257,169.7257,168.8425,168.8717,35125.0
2020-11-17 14:40:00,174.02,174.7,173.77,174.64,48728.0,168.8911,169.551,168.6484,169.4928,48728.0
2020-11-17 14:50:00,174.64,174.93,174.42,174.74,64144.0,169.4928,169.7743,169.2793,169.5899,64144.0
2020-11-17 15:00:00,174.75,174.86,174.15,174.22,34940.0,169.5996,169.7063,169.0172,169.0852,34940.0
2020-11-17 15:10:00,174.26,174.55,174.13,174.53,41440.0,169.124,169.4055,168.9978,169.386,41440.0
2020-11-17 15:20:00,174.55,174.65,174.29,174.42,47544.0,169.4055,169.5025,169.1531,169.2793,47544.0
2020-11-17 15:30:00,174.37,174.54,173.87,174.29,66947.0,169.2308,169.3957,168.7455,169.1531,66947.0
2020-11-17 15:40:00,174.27,174.43,173.81,173.84,67352.0,169.1337,169.289,168.6873,168.7164,67352.0
2020-11-17 15:50:00,173.8,174.12,173.44,173.64,210815.0,168.6776,168.9881,168.3282,168.5223,210815.0
2020-11-18 09:30:00,176.7,179.9,174.01,178.73,134335.0,171.4921,174.5978,168.8814,173.4623,134335.0
2020-11-18 09:40:00,178.95,178.97,177.17,177.18,44789.0,173.6758,173.6952,171.9482,171.9579,44789.0
2020-11-18 09:50:00,177.05,177.38,176.44,176.95,37965.0,171.8318,172.152,171.2397,171.7347,37965.0
2020-11-18 10:00:00,176.92,177.65,176.75,177.41,26357.0,171.7056,172.4141,171.5406,172.1812,26357.0
2020-11-18 10:10:00,177.17,177.17,176.05,176.39,20866.0,171.9482,171.9482,170.8612,171.1912,20866.0
2020-11-18 10:20:00,176.39,177.06,176.24,177.06,14656.0,171.1912,171.8415,171.0456,171.8415,14656.0
2020-11-18 10:30:00,177.07,177.26,176.5,176.77,43776.0,171.8512,172.0356,171.298,171.56,43776.0
2020-11-18 10:40:00,176.74,177.09,176.31,176.87,17089.0,171.5309,171.8706,171.1136,171.6571,17089.0
2020-11-18 10:50:00,176.84,177.06,176.46,176.89,31946.0,171.628,171.8415,171.2592,171.6765,31946.0
2020-11-18 11:00:00,176.84,177.93,176.82,177.9,17185.0,171.628,172.6858,171.6085,172.6567,17185.0
2020-11-18 11:10:00,177.85,178.11,177.53,177.56,14260.0,172.6082,172.8605,172.2976,172.3267,14260.0
2020-11-18 11:20:00,177.72,178.5,177.72,178.41,14265.0,172.482,173.239,172.482,173.1517,14265.0
2020-11-18 11:30:00,178.46,178.47,177.5,177.52,17462.0,173.2002,173.2099,172.2685,172.2879,17462.0
2020-11-18 11:40:00,177.61,177.72,177.06,177.72,18846.0,172.3753,172.482,171.8415,172.482,18846.0
2020-11-18 11:50:00,177.54,178.15,177.39,177.99,13882.0,172.3073,172.8993,172.1617,172.7441,13882.0
2020-11-18 12:00:00,177.92,178.27,177.73,178.23,15615.0,172.6761,173.0158,172.4917,172.977,15615.0
2020-11-18 12:10:00,178.23,179.1,177.97,178.6,146108.0,172.977,173.8213,172.7247,173.3361,146108.0
2020-11-18 12:20:00,178.52,179.2,178.43,178.75,59239.0,173.2584,173.9184,173.1711,173.4817,59239.0
2020-11-18 12:30:00,178.77,178.86,178.0,178.14,28420.0,173.5011,173.5884,172.7538,172.8896,28420.0
2020-11-18 12:40:00,178.2,178.39,177.88,178.08,19415.0,172.9479,173.1323,172.6373,172.8314,19415.0
2020-11-18 12:50:00,178.08,178.26,177.3,177.32,19140.0,172.8314,173.0061,172.0744,172.0938,19140.0
2020-11-18 13:00:00,177.33,177.86,176.97,177.57,23002.0,172.1035,172.6179,171.7541,172.3364,23002.0
2020-11-18 13:10:00,177.63,177.68,177.07,177.3,27889.0,172.3947,172.4432,171.8512,172.0744,27889.0
2020-11-18 13:20:00,177.25,177.66,177.04,177.09,21462.0,172.0259,172.4238,171.8221,171.8706,21462.0
2020-11-18 13:30:00,177.09,177.39,176.7,176.76,19273.0,171.8706,172.1617,171.4921,171.5503,19273.0
2020-11-18 13:40:00,176.72,176.93,176.45,176.49,18080.0,171.5115,171.7153,171.2495,171.2883,18080.0
2020-11-18 13:50:00,176.46,177.81,176.34,177.81,47979.0,171.2592,172.5694,171.1427,172.5694,47979.0
2020-11-18 14:00:00,177.71,178.54,177.36,178.42,35801.0,172.4723,173.2779,172.1326,173.1614,35801.0
2020-11-18 14:10:00,178.34,178.45,177.83,178.02,25057.0,173.0837,173.1905,172.5888,172.7732,25057.0
2020-11-18 14:20:00,178.02,178.19,177.61,177.69,18627.0,172.7732,172.9382,172.3753,172.4529,18627.0
2020-11-18 14:30:00,177.69,178.57,177.62,178.51,17459.0,172.4529,173.307,172.385,173.2487,17459.0
2020-11-18 14:40:00,178.37,179.11,178.3,178.84,38671.0,173.1129,173.8311,173.0449,173.569,38671.0
2020-11-18 14:50:00,178.8,179.3,178.57,178.84,37799.0,173.5302,174.0155,173.307,173.569,37799.0
2020-11-18 15:00:00,178.92,179.19,178.48,179.05,61422.0,173.6467,173.9087,173.2196,173.7728,61422.0
2020-11-18 15:10:00,179.03,179.39,178.69,178.74,26804.0,173.7534,174.1028,173.4234,173.472,26804.0
2020-11-18 15:20:00,178.68,178.85,178.27,178.27,29899.0,173.4137,173.5787,173.0158,173.0158,29899.0
2020-11-18 15:30:00,178.31,178.41,177.36,177.36,32697.0,173.0546,173.1517,172.1326,172.1326,32697.0
2020-11-18 15:40:00,177.42,177.55,176.61,176.76,38407.0,172.1909,172.317,171.4047,171.5503,38407.0
2020-11-18 15:50:00,176.81,176.86,176.13,176.53,117732.0,171.5988,171.6474,170.9389,171.3271,117732.0
2020-11-19 09:30:00,175.95,175.95,173.41,173.56,78480.0,170.7642,170.7642,168.2991,168.4446,78480.0
2020-11-19 09:40:00,173.58,174.29,172.64,173.14,39650.0,168.464,169.1531,167.5517,168.037,39650.0
2020-11-19 09:50:00,173.18,174.06,173.09,173.63,27031.0,168.0758,168.9299,167.9885,168.5126,27031.0
2020-11-19 10:00:00,173.63,174.58,173.63,174.45,26852.0,168.5126,169.4346,168.5126,169.3084,26852.0
2020-11-19 10:10:00,174.44,174.44,173.52,174.06,26654.0,169.2987,169.2987,168.4058,168.9299,26654.0
2020-11-19 10:20:00,174.14,174.15,172.39,172.5,34881.0,169.0075,169.0172,167.3091,167.4159,34881.0
2020-11-19 10:30:00,172.49,172.59,172.04,172.47,32932.0,167.4062,167.5032,166.9694,167.3868,32932.0
2020-11-19 10:40:00,172.56,174.2,172.44,174.01,18980.0,167.4741,169.0658,167.3576,168.8814,18980.0
2020-11-19 10:50:00,173.99,174.17,173.5,173.5,16039.0,168.862,169.0367,168.3864,168.3864,16039.0
2020-11-19 11:00:00,173.32,173.33,172.3,172.47,19377.0,168.2117,168.2214,167.2218,167.3868,19377.0
2020-11-19 11:10:00,172.42,172.51,172.1,172.43,20068.0,167.3382,167.4256,167.0277,167.3479,20068.0
2020-11-19 11:20:00,172.33,172.47,172.03,172.25,24879.0,167.2509,167.3868,166.9597,167.1732,24879.0
2020-11-19 11:30:00,172.2,172.21,170.99,171.03,35422.0,167.1247,167.1344,165.9504,165.9892,35422.0
2020-11-19 11:40:00,171.06,171.27,170.93,171.11,19837.0,166.0183,166.2221,165.8921,166.0668,19837.0
2020-11-19 11:50:00,171.1,171.11,170.59,170.72,23889.0,166.0571,166.0668,165.5622,165.6883,23889.0
2020-11-19 12:00:00,170.77,171.4,170.65,170.93,23905.0,165.7369,166.3483,165.6204,165.8921,23905.0
2020-11-19 12:10:00,170.88,170.98,170.23,170.24,23751.0,165.8436,165.9407,165.2128,165.2225,23751.0
2020-11-19 12:20:00,170.3,170.3,169.86,170.04,71648.0,165.2807,165.2807,164.8537,165.0284,71648.0
2020-11-19 12:30:00,170.01,170.66,169.83,170.31,33887.0,164.9993,165.6301,164.8246,165.2904,33887.0
2020-11-19 12:40:00,170.3,170.39,169.69,169.96,19306.0,165.2807,165.3681,164.6887,164.9507,19306.0
2020-11-19 12:50:00,169.95,170.45,169.75,170.19,22005.0,164.941,165.4263,164.7469,165.174,22005.0
2020-11-19 13:00:00,170.25,170.94,170.24,170.49,17727.0,165.2322,165.9018,165.2225,165.4651,17727.0
2020-11-19 13:10:00,170.58,171.67,170.52,171.64,25892.0,165.5525,166.6103,165.4942,166.5812,25892.0
2020-11-19 13:20:00,171.59,171.61,171.04,171.21,9306.0,166.5327,166.5521,165.9989,166.1639,9306.0
2020-11-19 13:30:00,171.01,171.37,170.84,171.32,14646.0,165.9698,166.3192,165.8048,166.2706,14646.0
2020-11-19 13:40:00,171.31,171.88,171.23,171.83,14394.0,166.2609,166.8141,166.1833,166.7656,14394.0
2020-11-19 13:50:00,171.89,172.03,171.38,171.59,9908.0,166.8238,166.9597,166.3289,166.5327,9908.0
2020-11-19 14:00:00,171.59,171.89,171.46,171.57,10480.0,166.5327,166.8238,166.4065,166.5133,10480.0
2020-11-19 14:10:00,171.51,171.75,171.3,171.32,15962.0,166.455,166.688,166.2512,166.2706,15962.0
2020-11-19 14:20:00,171.27,171.33,170.96,171.02,15446.0,166.2221,166.2804,165.9213,165.9795,15446.0
2020-11-19 14:30:00,170.99,171.49,170.99,171.35,21729.0,165.9504,166.4356,165.9504,166.2998,21729.0
2020-11-19 14:40:00,171.35,171.46,170.92,171.2,35420.0,166.2998,166.4065,165.8824,166.1542,35420.0
2020-11-19 14:50:00,171.19,171.35,170.79,170.88,22819.0,166.1445,166.2998,165.7563,165.8436,22819.0
2020-11-19 15:00:00,170.91,171.15,170.9,171.04,13006.0,165.8727,166.1057,165.863,165.9989,13006.0
2020-11-19 15:10:00,171.12,171.62,171.08,171.13,28784.0,166.0765,166.5618,166.0377,166.0862,28784.0
2020-11-19 15:20:00,171.17,171.35,170.83,170.93,38958.0,166.1251,166.2998,165.7951,165.8921,38958.0
2020-11-19 15:30:00,170.97,171.95,170.95,171.51,39155.0,165.931,166.8821,165.9116,166.455,39155.0
2020-11-19 15:40:00,171.47,171.7,171.26,171.55,54824.0,166.4162,166.6394,166.2124,166.4939,54824.0
2020-11-19 15:50:00,171.61,172.09,171.4,171.94,104994.0,166.5521,167.018,166.3483,166.8724,104994.0
2020-11-20 09:30:00,171.26,172.65,170.52,171.41,60414.0,166.2124,167.5614,165.4942,166.358,60414.0
2020-11-20 09:40:00,171.23,171.57,170.48,170.96,19645.0,166.1833,166.5133,165.4554,165.9213,19645.0
2020-11-20 09:50:00,171.09,171.44,170.28,171.3,23374.0,166.0474,166.3871,165.2613,166.2512,23374.0
2020-11-20 10:00:00,171.42,171.76,171.0,171.18,8256.0,166.3677,166.6977,165.9601,166.1348,8256.0
2020-11-20 10:10:00,171.13,171.34,170.14,170.29,21364.0,166.0862,166.2901,165.1254,165.271,21364.0
2020-11-20 10:20:00,170.28,170.65,170.15,170.25,13236.0,165.2613,165.6204,165.1351,165.2322,13236.0
2020-11-20 10:30:00,170.15,170.24,169.5,170.17,30655.0,165.1351,165.2225,164.5043,165.1545,30655.0
2020-11-20 10:40:00,170.1,170.1,169.57,169.69,19561.0,165.0866,165.0866,164.5722,164.6887,19561.0
2020-11-20 10:50:00,169.69,169.77,168.89,169.11,42498.0,164.6887,164.7663,163.9123,164.1258,42498.0
2020-11-20 11:00:00,169.11,170.19,169.11,170.0,22843.0,164.1258,165.174,164.1258,164.9896,22843.0
2020-11-20 11:10:00,170.0,170.36,169.9,170.02,17000.0,164.9896,165.3389,164.8925,165.009,17000.0
2020-11-20 11:20:00,170.09,171.03,170.01,170.91,24669.0,165.0769,165.9892,164.9993,165.8727,24669.0
2020-11-20 11:30:00,170.92,171.1,170.2,170.5,16695.0,165.8824,166.0571,165.1837,165.4748,16695.0
2020-11-20 11:40:00,170.43,170.44,169.84,169.84,12982.0,165.4069,165.4166,164.8343,164.8343,12982.0
2020-11-20 11:50:00,170.04,170.16,169.63,169.79,8690.0,165.0284,165.1448,164.6305,164.7857,8690.0
2020-11-20 12:00:00,169.69,170.08,169.67,169.89,8061.0,164.6887,165.0672,164.6693,164.8828,8061.0
2020-11-20 12:10:00,169.91,169.94,169.5,169.65,13783.0,164.9022,164.9313,164.5043,164.6499,13783.0
2020-11-20 12:20:00,169.6,169.93,169.6,169.83,8422.0,164.6013,164.9216,164.6013,164.8246,8422.0
2020-11-20 12:30:00,169.83,169.83,169.62,169.62,8476.0,164.8246,164.8246,164.6208,164.6208,8476.0
2020-11-20 12:40:00,169.7,170.18,169.6,169.78,10728.0,164.6984,165.1642,164.6013,164.776,10728.0
2020-11-20 12:50:00,169.91,170.03,169.77,169.89,7566.0,164.9022,165.0187,164.7663,164.8828,7566.0
2020-11-20 13:00:00,169.89,170.03,169.66,169.75,9229.0,164.8828,165.0187,164.6596,164.7469,9229.0
2020-11-20 13:10:00,169.66,169.89,169.5,169.66,12130.0,164.6596,164.8828,164.5043,164.6596,12130.0
2020-11-20 13:20:00,169.69,169.85,169.55,169.75,10242.0,164.6887,164.844,164.5528,164.7469,10242.0
2020-11-20 13:30:00,169.7,169.73,169.53,169.54,6848.0,164.6984,164.7275,164.5334,164.5431,6848.0
2020-11-20 13:40:00,169.56,169.69,169.3,169.49,14172.0,164.5625,164.6887,164.3102,164.4946,14172.0
2020-11-20 13:50:00,169.49,169.54,169.24,169.42,11123.0,164.4946,164.5431,164.252,164.4266,11123.0
2020-11-20 14:00:00,169.44,169.45,169.16,169.4,9268.0,164.4461,164.4558,164.1743,164.4072,9268.0
2020-11-20 14:10:00,169.42,169.42,168.99,169.07,14288.0,164.4266,164.4266,164.0093,164.087,14288.0
2020-11-20 14:20:00,169.15,169.31,169.13,169.24,9292.0,164.1646,164.3199,164.1452,164.252,9292.0
2020-11-20 14:30:00,169.25,169.57,169.18,169.42,12196.0,164.2617,164.5722,164.1937,164.4266,12196.0
2020-11-20 14:40:00,169.22,169.39,169.05,169.37,11834.0,164.2325,164.3975,164.0676,164.3781,11834.0
2020-11-20 14:50:00,169.33,170.09,169.3,170.0,13618.0,164.3393,165.0769,164.3102,164.9896,13618.0
2020-11-20 15:00:00,170.0,170.06,169.39,169.43,14466.0,164.9896,165.0478,164.3975,164.4364,14466.0
2020-11-20 15:10:00,169.39,169.39,168.88,169.03,17181.0,164.3975,164.3975,163.9026,164.0481,17181.0
2020-11-20 15:20:00,169.05,169.4,169.05,169.17,15835.0,164.0676,164.4072,164.0676,164.184,15835.0
2020-11-20 15:30:00,169.11,169.66,168.96,169.63,20770.0,164.1258,164.6596,163.9802,164.6305,20770.0
2020-11-20 15:40:00,169.63,170.43,169.61,170.25,32177.0,164.6305,165.4069,164.611,165.2322,32177.0
2020-11-20 15:50:00,170.2,170.28,169.59,169.97,80860.0,165.1837,165.2613,164.5916,164.9604,80860.0
2020-11-23 09:30:00,171.95,172.08,170.54,171.3,36257.0,166.8821,167.0082,165.5136,166.2512,36257.0
2020-11-23 09:40:00,171.5,172.75,171.46,172.48,18682.0,166.4453,167.6585,166.4065,167.3965,18682.0
2020-11-23 09:50:00,172.5,173.07,172.05,172.4,16245.0,167.4159,167.9691,166.9791,167.3188,16245.0
2020-11-23 10:00:00,172.38,172.5,171.92,172.31,6609.0,167.2994,167.4159,166.853,167.2315,6609.0
2020-11-23 10:10:00,172.2,172.8,171.86,172.77,11109.0,167.1247,167.707,166.7947,167.6779,11109.0
2020-11-23 10:20:00,172.73,172.73,172.0,172.1,12592.0,167.6391,167.6391,166.9306,167.0277,12592.0
2020-11-23 10:30:00,172.12,172.61,172.02,172.59,9047.0,167.0471,167.5226,166.95,167.5032,9047.0
2020-11-23 10:40:00,172.77,173.0,172.67,172.96,7702.0,167.6779,167.9011,167.5809,167.8623,7702.0
2020-11-23 10:50:00,172.87,172.98,172.67,172.97,5632.0,167.775,167.8817,167.5809,167.872,5632.0
2020-11-23 11:00:00,172.94,173.19,172.75,173.15,13396.0,167.8429,168.0855,167.6585,168.0467,13396.0
2020-11-23 11:10:00,173.15,173.15,172.65,172.76,11414.0,168.0467,168.0467,167.5614,167.6682,11414.0
2020-11-23 11:20:00,172.7,173.25,172.67,173.13,11672.0,167.61,168.1438,167.5809,168.0273,11672.0
2020-11-23 11:30:00,173.13,173.13,172.31,172.81,13624.0,168.0273,168.0273,167.2315,167.7167,13624.0
2020-11-23 11:40:00,172.65,173.07,172.65,172.99,12154.0,167.5614,167.9691,167.5614,167.8914,12154.0
2020-11-23 11:50:00,173.06,173.12,172.18,172.78,7250.0,167.9594,168.0176,167.1053,167.6876,7250.0
2020-11-23 12:00:00,172.82,172.82,172.31,172.81,8837.0,167.7264,167.7264,167.2315,167.7167,8837.0
2020-11-23 12:10:00,172.74,172.94,172.49,172.87,10506.0,167.6488,167.8429,167.4062,167.775,10506.0
2020-11-23 12:20:00,172.78,172.8,172.21,172.21,8458.0,167.6876,167.707,167.1344,167.1344,8458.0
2020-11-23 12:30:00,172.21,172.58,172.16,172.52,4812.0,167.1344,167.4935,167.0859,167.4353,4812.0
2020-11-23 12:40:00,172.58,172.63,172.07,172.15,4079.0,167.4935,167.542,166.9985,167.0762,4079.0
2020-11-23 12:50:00,172.15,172.71,172.15,172.51,15330.0,167.0762,167.6197,167.0762,167.4256,15330.0
2020-11-23 13:00:00,172.59,172.7,172.37,172.66,6797.0,167.5032,167.61,167.2897,167.5712,6797.0
2020-11-23 13:10:00,172.67,172.7,172.51,172.66,3148.0,167.5809,167.61,167.4256,167.5712,3148.0
2020-11-23 13:20:00,172.5,173.49,172.49,172.65,31398.0,167.4159,168.3767,167.4062,167.5614,31398.0
2020-11-23 13:30:00,172.84,172.99,172.56,172.62,14360.0,167.7459,167.8914,167.4741,167.5323,14360.0
2020-11-23 13:40:00,172.68,173.1,172.64,172.94,10944.0,167.5906,167.9982,167.5517,167.8429,10944.0
2020-11-23 13:50:00,173.02,173.55,172.99,173.51,8121.0,167.9205,168.4349,167.8914,168.3961,8121.0
2020-11-23 14:00:00,173.44,173.8,173.39,173.55,10839.0,168.3282,168.6776,168.2796,168.4349,10839.0
2020-11-23 14:10:00,173.53,173.83,173.39,173.57,12658.0,168.4155,168.7067,168.2796,168.4543,12658.0
2020-11-23 14:20:00,173.59,173.59,173.27,173.27,8975.0,168.4737,168.4737,168.1632,168.1632,8975.0
2020-11-23 14:30:00,173.22,173.22,173.01,173.11,7080.0,168.1147,168.1147,167.9108,168.0079,7080.0
2020-11-23 14:40:00,173.12,173.27,173.04,173.14,11304.0,168.0176,168.1632,167.94,168.037,11304.0
2020-11-23 14:50:00,173.16,173.8,173.16,173.67,13223.0,168.0564,168.6776,168.0564,168.5514,13223.0
2020-11-23 15:00:00,173.61,174.41,173.61,174.34,21004.0,168.4932,169.2696,168.4932,169.2016,21004.0
2020-11-23 15:10:00,174.28,174.35,173.89,173.9,17778.0,169.1434,169.2113,168.7649,168.7746,17778.0
2020-11-23 15:20:00,173.94,174.04,173.32,173.34,15349.0,168.8134,168.9105,168.2117,168.2311,15349.0
2020-11-23 15:30:00,173.32,174.0,173.32,173.97,27696.0,168.2117,168.8717,168.2117,168.8425,27696.0
2020-11-23 15:40:00,173.96,174.05,173.81,173.97,34371.0,168.8328,168.9202,168.6873,168.8425,34371.0
2020-11-23 15:50:00,174.03,174.15,173.51,173.51,93055.0,168.9008,169.0172,168.3961,168.3961,93055.0
2020-11-24 09:30:00,176.5,177.19,174.5,176.01,60058.0,171.298,171.9676,169.3569,170.8224,60058.0
2020-11-24 09:40:00,176.02,176.02,175.26,175.53,15525.0,170.8321,170.8321,170.0945,170.3566,15525.0
2020-11-24 09:50:00,175.49,176.4,175.37,176.27,23837.0,170.3177,171.2009,170.2013,171.0748,23837.0
2020-11-24 10:00:00,176.4,177.36,176.17,177.15,29397.0,171.2009,172.1326,170.9777,171.9288,29397.0
2020-11-24 10:10:00,177.22,178.63,177.11,178.28,30738.0,171.9968,173.3652,171.89,173.0255,30738.0
2020-11-24 10:20:00,178.17,178.6,177.98,178.6,17151.0,172.9188,173.3361,172.7344,173.3361,17151.0
2020-11-24 10:30:00,178.72,179.37,178.43,179.34,40674.0,173.4525,174.0834,173.1711,174.0543,40674.0
2020-11-24 10:40:00,179.25,179.89,179.0,179.23,64776.0,173.9669,174.5881,173.7243,173.9475,64776.0
2020-11-24 10:50:00,179.28,179.42,178.72,179.19,29895.0,173.996,174.1319,173.4525,173.9087,29895.0
2020-11-24 11:00:00,179.22,179.53,178.86,179.16,21798.0,173.9378,174.2387,173.5884,173.8796,21798.0
2020-11-24 11:10:00,179.18,179.98,178.98,179.5,25230.0,173.899,174.6754,173.7049,174.2096,25230.0
2020-11-24 11:20:00,179.55,180.97,179.55,180.48,82721.0,174.2581,175.6362,174.2581,175.1607,82721.0
2020-11-24 11:30:00,180.49,180.95,180.28,180.54,20320.0,175.1704,175.6168,174.9666,175.2189,20320.0
2020-11-24 11:40:00,180.51,180.6,180.13,180.6,10209.0,175.1898,175.2771,174.821,175.2771,10209.0
2020-11-24 11:50:00,180.57,181.21,180.33,180.55,29230.0,175.248,175.8692,175.0151,175.2286,29230.0
2020-11-24 12:00:00,180.56,180.87,180.01,180.2,23261.0,175.2383,175.5392,174.7045,174.8889,23261.0
2020-11-24 12:10:00,180.2,180.28,179.79,179.96,26481.0,174.8889,174.9666,174.491,174.656,26481.0
2020-11-24 12:20:00,179.95,180.56,179.78,180.3,78539.0,174.6463,175.2383,174.4813,174.986,78539.0
2020-11-24 12:30:00,180.38,180.68,179.96,179.97,19865.0,175.0636,175.3548,174.656,174.6657,19865.0
2020-11-24 12:40:00,180.02,180.07,179.7,179.9,19158.0,174.7142,174.7628,174.4037,174.5978,19158.0
2020-11-24 12:50:00,179.82,180.04,179.59,179.84,16468.0,174.5201,174.7336,174.2969,174.5395,16468.0
2020-11-24 13:00:00,179.8,180.1,179.8,180.07,12360.0,174.5007,174.7919,174.5007,174.7628,12360.0
2020-11-24 13:10:00,180.09,180.48,179.81,180.1,22212.0,174.7822,175.1607,174.5104,174.7919,22212.0
2020-11-24 13:20:00,180.07,180.07,179.47,179.77,20671.0,174.7628,174.7628,174.1804,174.4716,20671.0
2020-11-24 13:30:00,179.88,180.06,179.57,179.89,13490.0,174.5784,174.7531,174.2775,174.5881,13490.0
2020-11-24 13:40:00,179.91,180.49,179.54,179.71,22321.0,174.6075,175.1704,174.2484,174.4134,22321.0
2020-11-24 13:50:00,179.68,179.86,179.51,179.53,12841.0,174.3843,174.5589,174.2193,174.2387,12841.0
2020-11-24 14:00:00,179.56,180.24,179.49,179.99,20560.0,174.2678,174.9277,174.1999,174.6851,20560.0
2020-11-24 14:10:00,179.98,180.14,179.57,179.59,12128.0,174.6754,174.8307,174.2775,174.2969,12128.0
2020-11-24 14:20:00,179.6,179.76,179.5,179.54,12932.0,174.3066,174.4619,174.2096,174.2484,12932.0
2020-11-24 14:30:00,179.52,179.87,179.48,179.8,18838.0,174.229,174.5687,174.1901,174.5007,18838.0
2020-11-24 14:40:00,179.81,180.46,179.81,180.15,16419.0,174.5104,175.1413,174.5104,174.8404,16419.0
2020-11-24 14:50:00,180.13,180.13,179.83,180.02,15037.0,174.821,174.821,174.5298,174.7142,15037.0
2020-11-24 15:00:00,179.97,180.35,179.93,180.28,14432.0,174.6657,175.0345,174.6269,174.9666,14432.0
2020-11-24 15:10:00,180.28,180.52,180.03,180.24,17407.0,174.9666,175.1995,174.7239,174.9277,17407.0
2020-11-24 15:20:00,180.24,180.55,180.16,180.4,16429.0,174.9277,175.2286,174.8501,175.083,16429.0
2020-11-24 15:30:00,180.36,180.55,179.87,180.0,52734.0,175.0442,175.2286,174.5687,174.6948,52734.0
2020-11-24 15:40:00,179.99,180.48,179.62,179.9,75475.0,174.6851,175.1607,174.326,174.5978,75475.0
2020-11-24 15:50:00,179.75,180.14,179.5,179.78,148741.0,174.4522,174.8307,174.2096,174.4813,148741.0
2020-11-25 09:30:00,181.47,181.72,179.28,179.37,54619.0,176.1215,176.3641,173.996,174.0834,54619.0
2020-11-25 09:40:00,179.3,179.93,179.0,179.27,22225.0,174.0155,174.6269,173.7243,173.9863,22225.0
2020-11-25 09:50:00,179.26,179.87,178.75,178.81,33118.0,173.9766,174.5687,173.4817,173.5399,33118.0
2020-11-25 10:00:00,178.81,179.38,178.34,178.99,12150.0,173.5399,174.0931,173.0837,173.7146,12150.0
2020-11-25 10:10:00,179.08,179.7,178.89,179.1,13982.0,173.8019,174.4037,173.6175,173.8213,13982.0
2020-11-25 10:20:00,179.14,179.4,178.73,179.24,10559.0,173.8602,174.1125,173.4623,173.9572,10559.0
2020-11-25 10:30:00,179.46,179.54,178.88,178.99,11960.0,174.1707,174.2484,173.6078,173.7146,11960.0
2020-11-25 10:40:00,179.0,179.81,179.0,179.75,13512.0,173.7243,174.5104,173.7243,174.4522,13512.0
2020-11-25 10:50:00,179.69,179.93,179.37,179.78,10909.0,174.394,174.6269,174.0834,174.4813,10909.0
2020-11-25 11:00:00,179.79,180.0,179.71,179.85,10629.0,174.491,174.6948,174.4134,174.5492,10629.0
2020-11-25 11:10:00,179.88,180.0,179.73,179.96,24154.0,174.5784,174.6948,174.4328,174.656,24154.0
2020-11-25 11:20:00,179.93,179.98,179.75,179.87,8206.0,174.6269,174.6754,174.4522,174.5687,8206.0
2020-11-25 11:30:00,179.89,179.89,179.51,179.64,9365.0,174.5881,174.5881,174.2193,174.3454,9365.0
2020-11-25 11:40:00,179.6,179.81,179.39,179.8,5517.0,174.3066,174.5104,174.1028,174.5007,5517.0
2020-11-25 11:50:00,179.78,179.94,179.71,179.82,5973.0,174.4813,174.6366,174.4134,174.5201,5973.0
2020-11-25 12:00:00,179.82,180.02,179.7,180.0,8134.0,174.5201,174.7142,174.4037,174.6948,8134.0
2020-11-25 12:10:00,179.98,180.11,179.52,179.71,8160.0,174.6754,174.8016,174.229,174.4134,8160.0
2020-11-25 12:20:00,179.71,179.82,179.68,179.82,4939.0,174.4134,174.5201,174.3843,174.5201,4939.0
2020-11-25 12:30:00,179.84,180.05,179.74,179.74,12493.0,174.5395,174.7433,174.4425,174.4425,12493.0
2020-11-25 12:40:00,179.83,180.05,179.83,179.95,5891.0,174.5298,174.7433,174.5298,174.6463,5891.0
2020-11-25 12:50:00,179.87,179.92,179.53,179.92,8003.0,174.5687,174.6172,174.2387,174.6172,8003.0
2020-11-25 13:00:00,179.81,179.99,179.75,179.85,4487.0,174.5104,174.6851,174.4522,174.5492,4487.0
2020-11-25 13:10:00,179.89,180.02,179.74,180.0,10862.0,174.5881,174.7142,174.4425,174.6948,10862.0
2020-11-25 13:20:00,180.0,180.05,179.92,179.94,7001.0,174.6948,174.7433,174.6172,174.6366,7001.0
2020-11-25 13:30:00,179.88,179.98,179.64,179.65,8300.0,174.5784,174.6754,174.3454,174.3551,8300.0
2020-11-25 13:40:00,179.69,180.01,179.61,179.91,7866.0,174.394,174.7045,174.3163,174.6075,7866.0
2020-11-25 13:50:00,179.91,180.01,179.65,179.94,12489.0,174.6075,174.7045,174.3551,174.6366,12489.0
2020-11-25 14:00:00,179.89,179.93,179.61,179.61,4678.0,174.5881,174.6269,174.3163,174.3163,4678.0
2020-11-25 14:10:00,179.66,179.74,179.48,179.73,7032.0,174.3648,174.4425,174.1901,174.4328,7032.0
2020-11-25 14:20:00,179.71,179.75,179.55,179.59,4951.0,174.4134,174.4522,174.2581,174.2969,4951.0
2020-11-25 14:30:00,179.62,179.62,178.91,179.0,7096.0,174.326,174.326,173.6369,173.7243,7096.0
2020-11-25 14:40:00,179.06,179.3,178.97,179.19,13401.0,173.7825,174.0155,173.6952,173.9087,13401.0
2020-11-25 14:50:00,179.17,179.24,179.02,179.03,6451.0,173.8893,173.9572,173.7437,173.7534,6451.0
2020-11-25 15:00:00,179.12,179.29,178.94,179.29,14342.0,173.8408,174.0057,173.6661,174.0057,14342.0
2020-11-25 15:10:00,179.29,179.42,179.12,179.15,7063.0,174.0057,174.1319,173.8408,173.8699,7063.0
2020-11-25 15:20:00,179.13,179.68,179.11,179.5,22346.0,173.8505,174.3843,173.8311,174.2096,22346.0
2020-11-25 15:30:00,179.46,179.52,179.19,179.3,16115.0,174.1707,174.229,173.9087,174.0155,16115.0
2020-11-25 15:40:00,179.28,179.58,179.27,179.57,27066.0,173.996,174.2872,173.9863,174.2775,27066.0
2020-11-25 15:50:00,179.56,179.74,179.21,179.46,85292.0,174.2678,174.4425,173.9281,174.1707,85292.0
2020-11-27 09:30:00,179.77,181.77,179.54,181.66,43431.0,174.4716,176.4127,174.2484,176.3059,43431.0
2020-11-27 09:40:00,181.39,181.66,180.74,181.2,17447.0,176.0439,176.3059,175.413,175.8595,17447.0
2020-11-27 09:50:00,181.3,181.31,179.78,179.78,7631.0,175.9565,175.9662,174.4813,174.4813,7631.0
2020-11-27 10:00:00,179.66,180.19,179.35,180.13,10196.0,174.3648,174.8792,174.064,174.821,10196.0
2020-11-27 10:10:00,180.0,180.22,179.53,179.99,5710.0,174.6948,174.9083,174.2387,174.6851,5710.0
2020-11-27 10:20:00,179.78,180.36,179.77,179.83,6930.0,174.4813,175.0442,174.4716,174.5298,6930.0
2020-11-27 10:30:00,179.97,179.97,179.1,179.74,13535.0,174.6657,174.6657,173.8213,174.4425,13535.0
2020-11-27 10:40:00,179.81,179.88,179.39,179.72,4606.0,174.5104,174.5784,174.1028,174.4231,4606.0
2020-11-27 10:50:00,179.71,181.0,179.71,180.98,24385.0,174.4134,175.6653,174.4134,175.6459,24385.0
2020-11-27 11:00:00,180.88,181.36,180.81,180.98,15132.0,175.5489,176.0147,175.4809,175.6459,15132.0
2020-11-27 11:10:00,181.04,181.44,180.94,181.14,19352.0,175.7042,176.0924,175.6071,175.8012,19352.0
2020-11-27 11:20:00,181.14,181.32,180.97,181.07,8102.0,175.8012,175.9759,175.6362,175.7333,8102.0
2020-11-27 11:30:00,181.11,181.12,180.63,180.72,6295.0,175.7721,175.7818,175.3063,175.3936,6295.0
2020-11-27 11:40:00,180.75,180.94,180.62,180.7,8898.0,175.4227,175.6071,175.2965,175.3742,8898.0
2020-11-27 11:50:00,180.75,181.04,180.59,180.95,8617.0,175.4227,175.7042,175.2674,175.6168,8617.0
2020-11-27 12:00:00,180.94,181.27,180.69,180.98,9195.0,175.6071,175.9274,175.3645,175.6459,9195.0
2020-11-27 12:10:00,181.11,181.12,180.74,180.84,5274.0,175.7721,175.7818,175.413,175.5101,5274.0
2020-11-27 12:20:00,180.71,180.79,180.0,180.04,7588.0,175.3839,175.4615,174.6948,174.7336,7588.0
2020-11-27 12:30:00,180.08,180.2,179.82,180.0,30418.0,174.7725,174.8889,174.5201,174.6948,30418.0
2020-11-27 12:40:00,179.98,180.03,179.74,179.9,11798.0,174.6754,174.7239,174.4425,174.5978,11798.0
2020-11-27 12:50:00,179.96,180.06,179.57,179.98,24148.0,174.656,174.7531,174.2775,174.6754,24148.0
2020-11-30 09:30:00,180.75,181.0,179.24,180.4,58448.0,175.8322,176.0754,174.3633,175.4918,58448.0
2020-11-30 09:40:00,180.3,181.31,180.29,180.49,15674.0,175.3945,176.377,175.3848,175.5793,15674.0
2020-11-30 09:50:00,180.69,182.3,180.5,181.42,24417.0,175.7739,177.3401,175.589,176.484,24417.0
2020-11-30 10:00:00,181.38,182.45,181.37,182.43,19823.0,176.4451,177.486,176.4354,177.4665,19823.0
2020-11-30 10:10:00,182.26,182.52,182.13,182.26,11945.0,177.3012,177.5541,177.1747,177.3012,11945.0
2020-11-30 10:20:00,182.17,182.37,180.84,180.86,18345.0,177.2136,177.4082,175.9198,175.9392,18345.0
2020-11-30 10:30:00,180.92,180.92,180.15,180.44,16026.0,175.9976,175.9976,175.2486,175.5307,16026.0
2020-11-30 10:40:00,180.32,180.76,180.24,180.73,24530.0,175.4139,175.842,175.3361,175.8128,24530.0
2020-11-30 10:50:00,180.78,181.1,180.72,180.89,12833.0,175.8614,176.1727,175.8031,175.9684,12833.0
2020-11-30 11:00:00,180.84,181.07,180.55,180.89,13551.0,175.9198,176.1435,175.6377,175.9684,13551.0
2020-11-30 11:10:00,180.96,181.19,180.66,180.82,15016.0,176.0365,176.2603,175.7447,175.9003,15016.0
2020-11-30 11:20:00,180.8,180.92,180.56,180.76,9371.0,175.8809,175.9976,175.6474,175.842,9371.0
2020-11-30 11:30:00,180.75,181.0,180.6,180.73,10333.0,175.8322,176.0754,175.6863,175.8128,10333.0
2020-11-30 11:40:00,180.62,180.7,180.42,180.51,7668.0,175.7058,175.7836,175.5112,175.5988,7668.0
2020-11-30 11:50:00,180.53,180.73,180.28,180.28,12551.0,175.6182,175.8128,175.375,175.375,12551.0
2020-11-30 12:00:00,180.23,180.4,180.19,180.31,9127.0,175.3264,175.4918,175.2875,175.4042,9127.0
2020-11-30 12:10:00,180.32,180.78,180.32,180.54,7527.0,175.4139,175.8614,175.4139,175.628,7527.0
2020-11-30 12:20:00,180.61,180.86,180.61,180.83,8960.0,175.6961,175.9392,175.6961,175.9101,8960.0
2020-11-30 12:30:00,180.78,180.85,180.71,180.8,10669.0,175.8614,175.9295,175.7933,175.8809,10669.0
2020-11-30 12:40:00,180.8,181.39,180.7,181.28,13675.0,175.8809,176.4548,175.7836,176.3478,13675.0
2020-11-30 12:50:00,181.23,181.57,181.23,181.55,7049.0,176.2992,176.6299,176.2992,176.6105,7049.0
2020-11-30 13:00:00,181.5,181.54,181.22,181.43,13732.0,176.5618,176.6007,176.2895,176.4937,13732.0
2020-11-30 13:10:00,181.42,181.49,181.05,181.09,9391.0,176.484,176.5521,176.1241,176.163,9391.0
2020-11-30 13:20:00,181.13,181.33,181.12,181.24,8113.0,176.2019,176.3965,176.1922,176.3089,8113.0
2020-11-30 13:30:00,181.15,181.22,181.08,181.12,6309.0,176.2214,176.2895,176.1533,176.1922,6309.0
2020-11-30 13:40:00,181.11,181.36,181.07,181.36,14712.0,176.1824,176.4256,176.1435,176.4256,14712.0
2020-11-30 13:50:00,181.35,181.4,181.2,181.22,11078.0,176.4159,176.4646,176.27,176.2895,11078.0
2020-11-30 14:00:00,181.17,181.17,180.23,180.25,21786.0,176.2408,176.2408,175.3264,175.3458,21786.0
2020-11-30 14:10:00,180.27,180.27,179.86,179.86,20593.0,175.3653,175.3653,174.9665,174.9665,20593.0
2020-11-30 14:20:00,179.8,179.91,179.56,179.64,15720.0,174.9081,175.0151,174.6746,174.7524,15720.0
2020-11-30 14:30:00,179.71,179.78,179.42,179.53,21807.0,174.8205,174.8886,174.5384,174.6454,21807.0
2020-11-30 14:40:00,179.51,179.51,179.27,179.36,20008.0,174.626,174.626,174.3925,174.4801,20008.0
2020-11-30 14:50:00,179.38,180.04,179.38,180.0,18729.0,174.4995,175.1416,174.4995,175.1026,18729.0
2020-11-30 15:00:00,180.05,180.07,179.51,179.59,12745.0,175.1513,175.1707,174.626,174.7038,12745.0
2020-11-30 15:10:00,179.59,179.81,179.35,179.81,24615.0,174.7038,174.9178,174.4703,174.9178,24615.0
2020-11-30 15:20:00,179.81,180.09,179.53,179.54,44294.0,174.9178,175.1902,174.6454,174.6552,44294.0
2020-11-30 15:30:00,179.5,179.87,179.39,179.71,41707.0,174.6163,174.9762,174.5092,174.8205,41707.0
2020-11-30 15:40:00,179.73,180.3,179.72,180.02,47351.0,174.84,175.3945,174.8303,175.1221,47351.0
2020-11-30 15:50:00,180.07,180.24,179.65,179.93,166259.0,175.1707,175.3361,174.7622,175.0346,166259.0
2020-12-01 09:30:00,183.06,183.5,181.9,183.26,82890.0,178.0794,178.5074,176.951,178.274,82890.0
2020-12-01 09:40:00,183.3,183.54,182.39,182.96,26554.0,178.3129,178.5463,177.4276,177.9821,26554.0
2020-12-01 09:50:00,182.94,183.35,182.4,182.4,15048.0,177.9627,178.3615,177.4373,177.4373,15048.0
2020-12-01 10:00:00,182.4,183.32,182.4,182.99,29935.0,177.4373,178.3323,177.4373,178.0113,29935.0
2020-12-01 10:10:00,183.06,183.3,182.89,183.2,15766.0,178.0794,178.3129,177.914,178.2156,15766.0
2020-12-01 10:20:00,183.3,183.34,182.97,183.17,17305.0,178.3129,178.3518,177.9918,178.1864,17305.0
2020-12-01 10:30:00,183.21,183.21,182.21,182.54,53807.0,178.2253,178.2253,177.2525,177.5735,53807.0
2020-12-01 10:40:00,182.62,182.66,182.14,182.24,13834.0,177.6514,177.6903,177.1844,177.2817,13834.0
2020-12-01 10:50:00,182.33,182.33,181.55,181.77,7211.0,177.3693,177.3693,176.6105,176.8245,7211.0
2020-12-01 11:00:00,181.8,182.47,181.79,182.21,6660.0,176.8537,177.5054,176.8439,177.2525,6660.0
2020-12-01 11:10:00,182.02,182.73,182.0,182.26,19796.0,177.0677,177.7584,177.0482,177.3012,19796.0
2020-12-01 11:20:00,182.21,182.21,181.2,181.3,12222.0,177.2525,177.2525,176.27,176.3673,12222.0
2020-12-01 11:30:00,181.25,181.39,180.75,180.87,7600.0,176.3186,176.4548,175.8322,175.949,7600.0
2020-12-01 11:40:00,180.89,180.95,180.6,180.81,7426.0,175.9684,176.0268,175.6863,175.8906,7426.0
2020-12-01 11:50:00,180.72,180.8,180.34,180.36,7718.0,175.8031,175.8809,175.4334,175.4529,7718.0
2020-12-01 12:00:00,180.36,180.88,180.36,180.87,7362.0,175.4529,175.9587,175.4529,175.949,7362.0
2020-12-01 12:10:00,180.91,180.91,180.2,180.21,8295.0,175.9879,175.9879,175.2972,175.3069,8295.0
2020-12-01 12:20:00,180.21,180.42,180.17,180.25,6258.0,175.3069,175.5112,175.268,175.3458,6258.0
2020-12-01 12:30:00,180.3,180.44,180.06,180.14,5143.0,175.3945,175.5307,175.161,175.2388,5143.0
2020-12-01 12:40:00,180.05,180.14,179.86,179.96,8809.0,175.1513,175.2388,174.9665,175.0637,8809.0
2020-12-01 12:50:00,180.0,180.05,179.72,179.72,9617.0,175.1026,175.1513,174.8303,174.8303,9617.0
2020-12-01 13:00:00,179.75,179.85,179.57,179.71,7069.0,174.8594,174.9567,174.6843,174.8205,7069.0
2020-12-01 13:10:00,179.67,180.01,179.67,179.95,5101.0,174.7816,175.1124,174.7816,175.054,5101.0
2020-12-01 13:20:00,179.96,180.07,179.93,180.07,2584.0,175.0637,175.1707,175.0346,175.1707,2584.0
2020-12-01 13:30:00,180.14,180.37,179.92,180.37,8110.0,175.2388,175.4626,175.0248,175.4626,8110.0
2020-12-01 13:40:00,180.31,180.37,179.74,179.85,6460.0,175.4042,175.4626,174.8497,174.9567,6460.0
2020-12-01 13:50:00,179.85,179.99,179.73,179.77,7976.0,174.9567,175.0929,174.84,174.8789,7976.0
2020-12-01 14:00:00,179.77,179.81,179.53,179.54,13292.0,174.8789,174.9178,174.6454,174.6552,13292.0
2020-12-01 14:10:00,179.53,179.84,179.45,179.62,8586.0,174.6454,174.947,174.5676,174.733,8586.0
2020-12-01 14:20:00,179.53,179.84,179.44,179.84,9410.0,174.6454,174.947,174.5579,174.947,9410.0
2020-12-01 14:30:00,179.87,179.91,179.63,179.7,5734.0,174.9762,175.0151,174.7427,174.8108,5734.0
2020-12-01 14:40:00,179.7,179.99,179.69,179.74,6753.0,174.8108,175.0929,174.8011,174.8497,6753.0
2020-12-01 14:50:00,179.75,179.76,179.46,179.46,8500.0,174.8594,174.8692,174.5773,174.5773,8500.0
2020-12-01 15:00:00,179.5,179.62,179.31,179.52,18242.0,174.6163,174.733,174.4314,174.6357,18242.0
2020-12-01 15:10:00,179.58,179.76,179.51,179.63,8006.0,174.6941,174.8692,174.626,174.7427,8006.0
2020-12-01 15:20:00,179.57,179.75,179.32,179.33,41475.0,174.6843,174.8594,174.4411,174.4509,41475.0
2020-12-01 15:30:00,179.33,179.54,178.89,178.93,30135.0,174.4509,174.6552,174.0228,174.0618,30135.0
2020-12-01 15:40:00,178.87,179.39,178.82,179.24,33589.0,174.0034,174.5092,173.9548,174.3633,33589.0
2020-12-01 15:50:00,179.23,179.44,178.83,178.85,94569.0,174.3536,174.5579,173.9645,173.9839,94569.0
2020-12-02 09:30:00,178.81,180.61,178.58,180.23,58164.0,173.945,175.6961,173.7213,175.3264,58164.0
2020-12-02 09:40:00,180.36,180.75,180.0,180.68,29517.0,175.4529,175.8322,175.1026,175.7641,29517.0
2020-12-02 09:50:00,180.74,181.24,180.23,181.03,16570.0,175.8225,176.3089,175.3264,176.1046,16570.0
2020-12-02 10:00:00,181.03,181.12,180.38,180.88,12078.0,176.1046,176.1922,175.4723,175.9587,12078.0
2020-12-02 10:10:00,180.76,181.05,179.93,179.93,15947.0,175.842,176.1241,175.0346,175.0346,15947.0
2020-12-02 10:20:00,180.0,180.86,179.81,180.71,16642.0,175.1026,175.9392,174.9178,175.7933,16642.0
2020-12-02 10:30:00,180.78,180.8,180.51,180.78,7221.0,175.8614,175.8809,175.5988,175.8614,7221.0
2020-12-02 10:40:00,180.78,180.95,180.39,180.41,8957.0,175.8614,176.0268,175.482,175.5015,8957.0
2020-12-02 10:50:00,180.41,180.67,180.33,180.67,6048.0,175.5015,175.7544,175.4237,175.7544,6048.0
2020-12-02 11:00:00,180.69,181.2,180.68,180.98,25602.0,175.7739,176.27,175.7641,176.056,25602.0
2020-12-02 11:10:00,181.05,181.21,181.0,181.11,8911.0,176.1241,176.2797,176.0754,176.1824,8911.0
2020-12-02 11:20:00,181.13,181.26,180.92,180.93,27511.0,176.2019,176.3284,175.9976,176.0073,27511.0
2020-12-02 11:30:00,180.84,181.15,180.83,181.15,5758.0,175.9198,176.2214,175.9101,176.2214,5758.0
2020-12-02 11:40:00,181.05,181.05,180.71,180.95,4802.0,176.1241,176.1241,175.7933,176.0268,4802.0
2020-12-02 11:50:00,180.92,181.01,180.73,180.79,3328.0,175.9976,176.0852,175.8128,175.8712,3328.0
2020-12-02 12:00:00,180.79,181.02,180.71,181.02,5811.0,175.8712,176.0949,175.7933,176.0949,5811.0
2020-12-02 12:10:00,181.06,181.29,181.02,181.17,28752.0,176.1338,176.3575,176.0949,176.2408,28752.0
2020-12-02 12:20:00,181.13,181.39,181.02,181.14,8087.0,176.2019,176.4548,176.0949,176.2116,8087.0
2020-12-02 12:30:00,181.17,181.38,180.9,180.95,20652.0,176.2408,176.4451,175.9782,176.0268,20652.0
2020-12-02 12:40:00,180.9,181.66,180.9,181.63,5383.0,175.9782,176.7175,175.9782,176.6883,5383.0
2020-12-02 12:50:00,181.62,181.92,181.58,181.79,4537.0,176.6786,176.9704,176.6397,176.8439,4537.0
2020-12-02 13:00:00,181.77,181.8,181.12,181.18,6910.0,176.8245,176.8537,176.1922,176.2505,6910.0
2020-12-02 13:10:00,181.14,181.48,181.14,181.23,9019.0,176.2116,176.5424,176.2116,176.2992,9019.0
2020-12-02 13:20:00,181.23,181.23,180.87,180.88,10379.0,176.2992,176.2992,175.949,175.9587,10379.0
2020-12-02 13:30:00,180.83,181.04,180.63,180.93,6791.0,175.9101,176.1144,175.7155,176.0073,6791.0
2020-12-02 13:40:00,180.84,180.87,180.5,180.52,3818.0,175.9198,175.949,175.589,175.6085,3818.0
2020-12-02 13:50:00,180.53,180.7,180.47,180.5,4715.0,175.6182,175.7836,175.5599,175.589,4715.0
2020-12-02 14:00:00,180.47,180.47,180.21,180.37,15128.0,175.5599,175.5599,175.3069,175.4626,15128.0
2020-12-02 14:10:00,180.39,181.08,180.37,181.02,6895.0,175.482,176.1533,175.4626,176.0949,6895.0
2020-12-02 14:20:00,181.02,181.17,180.75,180.79,5889.0,176.0949,176.2408,175.8322,175.8712,5889.0
2020-12-02 14:30:00,180.76,181.33,180.76,181.32,4423.0,175.842,176.3965,175.842,176.3867,4423.0
2020-12-02 14:40:00,181.34,181.34,181.09,181.14,7259.0,176.4062,176.4062,176.163,176.2116,7259.0
2020-12-02 14:50:00,181.18,181.2,180.87,181.07,5617.0,176.2505,176.27,175.949,176.1435,5617.0
2020-12-02 15:00:00,181.0,181.21,180.96,181.02,9308.0,176.0754,176.2797,176.0365,176.0949,9308.0
2020-12-02 15:10:00,181.05,181.19,180.88,180.88,5978.0,176.1241,176.2603,175.9587,175.9587,5978.0
2020-12-02 15:20:00,180.91,181.01,180.68,180.86,11650.0,175.9879,176.0852,175.7641,175.9392,11650.0
2020-12-02 15:30:00,180.97,181.5,180.89,181.49,13257.0,176.0463,176.5618,175.9684,176.5521,13257.0
2020-12-02 15:40:00,181.44,181.52,181.05,181.05,26779.0,176.5035,176.5813,176.1241,176.1241,26779.0
2020-12-02 15:50:00,180.93,181.28,180.7,180.84,95355.0,176.0073,176.3478,175.7836,175.9198,95355.0
2020-12-03 09:30:00,180.55,181.07,178.71,179.66,35151.0,175.6377,176.1435,173.8477,174.7719,35151.0
2020-12-03 09:40:00,179.53,180.05,179.09,179.37,13112.0,174.6454,175.1513,174.2174,174.4898,13112.0
2020-12-03 09:50:00,179.26,179.59,178.79,179.28,13731.0,174.3828,174.7038,173.9256,174.4022,13731.0
2020-12-03 10:00:00,179.18,179.51,178.9,179.49,10620.0,174.305,174.626,174.0326,174.6065,10620.0
2020-12-03 10:10:00,179.37,179.48,179.07,179.32,9560.0,174.4898,174.5968,174.198,174.4411,9560.0
2020-12-03 10:20:00,179.36,179.84,179.12,179.61,12683.0,174.4801,174.947,174.2466,174.7233,12683.0
2020-12-03 10:30:00,179.58,179.65,179.25,179.45,17928.0,174.6941,174.7622,174.3731,174.5676,17928.0
2020-12-03 10:40:00,179.46,179.65,179.31,179.65,24893.0,174.5773,174.7622,174.4314,174.7622,24893.0
2020-12-03 10:50:00,179.65,179.65,179.19,179.52,11912.0,174.7622,174.7622,174.3147,174.6357,11912.0
2020-12-03 11:00:00,179.59,180.0,179.4,179.85,12467.0,174.7038,175.1026,174.519,174.9567,12467.0
2020-12-03 11:10:00,179.8,180.52,179.64,180.5,10948.0,174.9081,175.6085,174.7524,175.589,10948.0
2020-12-03 11:20:00,180.59,180.94,180.5,180.57,6364.0,175.6766,176.0171,175.589,175.6571,6364.0
2020-12-03 11:30:00,180.62,180.69,180.2,180.5,6723.0,175.7058,175.7739,175.2972,175.589,6723.0
2020-12-03 11:40:00,180.47,180.47,180.14,180.23,4876.0,175.5599,175.5599,175.2388,175.3264,4876.0
2020-12-03 11:50:00,180.14,180.14,179.78,179.93,9461.0,175.2388,175.2388,174.8886,175.0346,9461.0
2020-12-03 12:00:00,179.73,179.91,179.4,179.61,8706.0,174.84,175.0151,174.519,174.7233,8706.0
2020-12-03 12:10:00,179.7,179.83,179.3,179.37,6345.0,174.8108,174.9373,174.4217,174.4898,6345.0
2020-12-03 12:20:00,179.37,179.76,179.31,179.54,2960.0,174.4898,174.8692,174.4314,174.6552,2960.0
2020-12-03 12:30:00,179.61,179.86,179.6,179.69,5871.0,174.7233,174.9665,174.7135,174.8011,5871.0
2020-12-03 12:40:00,179.72,180.04,179.71,179.91,4907.0,174.8303,175.1416,174.8205,175.0151,4907.0
2020-12-03 12:50:00,179.85,179.85,179.64,179.78,2824.0,174.9567,174.9567,174.7524,174.8886,2824.0
2020-12-03 13:00:00,179.77,179.87,179.41,179.5,7049.0,174.8789,174.9762,174.5287,174.6163,7049.0
2020-12-03 13:10:00,179.48,179.8,179.45,179.72,3523.0,174.5968,174.9081,174.5676,174.8303,3523.0
2020-12-03 13:20:00,179.69,179.79,179.58,179.79,3387.0,174.8011,174.8984,174.6941,174.8984,3387.0
2020-12-03 13:30:00,179.79,179.85,179.6,179.78,3241.0,174.8984,174.9567,174.7135,174.8886,3241.0
2020-12-03 13:40:00,179.8,179.98,179.72,179.93,3541.0,174.9081,175.0832,174.8303,175.0346,3541.0
2020-12-03 13:50:00,179.91,179.93,179.53,179.63,6813.0,175.0151,175.0346,174.6454,174.7427,6813.0
2020-12-03 14:00:00,179.63,179.94,179.63,179.87,3907.0,174.7427,175.0443,174.7427,174.9762,3907.0
2020-12-03 14:10:00,179.87,180.03,179.78,179.87,38833.0,174.9762,175.1318,174.8886,174.9762,38833.0
2020-12-03 14:20:00,179.9,179.9,179.38,179.77,15495.0,175.0054,175.0054,174.4995,174.8789,15495.0
2020-12-03 14:30:00,179.74,179.77,179.39,179.48,7828.0,174.8497,174.8789,174.5092,174.5968,7828.0
2020-12-03 14:40:00,179.4,179.56,179.4,179.55,7772.0,174.519,174.6746,174.519,174.6649,7772.0
2020-12-03 14:50:00,179.56,179.57,179.21,179.21,10418.0,174.6746,174.6843,174.3341,174.3341,10418.0
2020-12-03 15:00:00,179.21,179.34,179.17,179.28,12011.0,174.3341,174.4606,174.2952,174.4022,12011.0
2020-12-03 15:10:00,179.3,179.49,179.26,179.4,14703.0,174.4217,174.6065,174.3828,174.519,14703.0
2020-12-03 15:20:00,179.41,179.57,179.34,179.39,28253.0,174.5287,174.6843,174.4606,174.5092,28253.0
2020-12-03 15:30:00,179.4,179.79,179.3,179.35,27545.0,174.519,174.8984,174.4217,174.4703,27545.0
2020-12-03 15:40:00,179.32,179.89,178.9,179.68,39309.0,174.4411,174.9956,174.0326,174.7914,39309.0
2020-12-03 15:50:00,179.68,179.68,178.95,179.16,116788.0,174.7914,174.7914,174.0812,174.2855,116788.0
2020-12-04 09:30:00,179.44,179.84,179.0,179.14,11537.0,174.5579,174.947,174.1299,174.266,11537.0
2020-12-04 09:40:00,179.0,179.38,178.78,179.17,8829.0,174.1299,174.4995,173.9158,174.2952,8829.0
2020-12-04 09:50:00,179.42,179.77,179.06,179.29,8770.0,174.5384,174.8789,174.1882,174.412,8770.0
2020-12-04 10:00:00,179.1,179.7,179.1,179.45,9870.0,174.2271,174.8108,174.2271,174.5676,9870.0
2020-12-04 10:10:00,179.37,180.0,178.85,179.92,13267.0,174.4898,175.1026,173.9839,175.0248,13267.0
2020-12-04 10:20:00,179.97,180.7,179.7,180.4,13903.0,175.0735,175.7836,174.8108,175.4918,13903.0
2020-12-04 10:30:00,180.56,181.0,180.4,180.51,7102.0,175.6474,176.0754,175.4918,175.5988,7102.0
2020-12-04 10:40:00,180.45,180.87,180.38,180.64,4056.0,175.5404,175.949,175.4723,175.7252,4056.0
2020-12-04 10:50:00,180.7,181.09,180.5,180.5,9118.0,175.7836,176.163,175.589,175.589,9118.0
2020-12-04 11:00:00,180.52,180.78,180.23,180.36,10930.0,175.6085,175.8614,175.3264,175.4529,10930.0
2020-12-04 11:10:00,180.42,180.42,180.05,180.06,7537.0,175.5112,175.5112,175.1513,175.161,7537.0
2020-12-04 11:20:00,180.18,180.23,180.02,180.15,8405.0,175.2777,175.3264,175.1221,175.2486,8405.0
2020-12-04 11:30:00,180.19,180.45,180.13,180.45,2459.0,175.2875,175.5404,175.2291,175.5404,2459.0
2020-12-04 11:40:00,180.47,180.65,180.19,180.65,6572.0,175.5599,175.735,175.2875,175.735,6572.0
2020-12-04 11:50:00,180.84,180.98,180.49,180.49,5553.0,175.9198,176.056,175.5793,175.5793,5553.0
2020-12-04 12:00:00,180.55,180.87,180.55,180.86,2687.0,175.6377,175.949,175.6377,175.9392,2687.0
2020-12-04 12:10:00,180.83,181.11,180.67,180.94,7982.0,175.9101,176.1824,175.7544,176.0171,7982.0
2020-12-04 12:20:00,180.88,180.88,180.56,180.75,10948.0,175.9587,175.9587,175.6474,175.8322,10948.0
2020-12-04 12:30:00,180.69,180.72,180.17,180.29,12405.0,175.7739,175.8031,175.268,175.3848,12405.0
2020-12-04 12:40:00,180.25,180.3,180.04,180.19,3942.0,175.3458,175.3945,175.1416,175.2875,3942.0
2020-12-04 12:50:00,180.17,180.18,179.96,179.96,3523.0,175.268,175.2777,175.0637,175.0637,3523.0
2020-12-04 13:00:00,179.89,180.01,179.85,179.87,2714.0,174.9956,175.1124,174.9567,174.9762,2714.0
2020-12-04 13:10:00,179.82,179.89,179.69,179.81,7455.0,174.9275,174.9956,174.8011,174.9178,7455.0
2020-12-04 13:20:00,179.83,180.03,179.82,179.84,5868.0,174.9373,175.1318,174.9275,174.947,5868.0
2020-12-04 13:30:00,179.88,179.95,179.79,179.9,5668.0,174.9859,175.054,174.8984,175.0054,5668.0
2020-12-04 13:40:00,179.83,179.89,179.63,179.68,6065.0,174.9373,174.9956,174.7427,174.7914,6065.0
2020-12-04 13:50:00,179.66,179.81,179.55,179.71,4963.0,174.7719,174.9178,174.6649,174.8205,4963.0
2020-12-04 14:00:00,179.74,179.81,179.58,179.72,7818.0,174.8497,174.9178,174.6941,174.8303,7818.0
2020-12-04 14:10:00,179.74,179.77,179.38,179.56,9591.0,174.8497,174.8789,174.4995,174.6746,9591.0
2020-12-04 14:20:00,179.56,179.65,179.32,179.37,11042.0,174.6746,174.7622,174.4411,174.4898,11042.0
2020-12-04 14:30:00,179.37,179.56,179.31,179.43,8569.0,174.4898,174.6746,174.4314,174.5482,8569.0
2020-12-04 14:40:00,179.43,179.52,179.13,179.43,13465.0,174.5482,174.6357,174.2563,174.5482,13465.0
2020-12-04 14:50:00,179.43,179.7,179.29,179.7,12105.0,174.5482,174.8108,174.412,174.8108,12105.0
2020-12-04 15:00:00,179.67,179.87,179.57,179.87,7418.0,174.7816,174.9762,174.6843,174.9762,7418.0
2020-12-04 15:10:00,179.87,180.0,179.76,179.98,6997.0,174.9762,175.1026,174.8692,175.0832,6997.0
2020-12-04 15:20:00,179.87,180.25,179.85,180.21,13101.0,174.9762,175.3458,174.9567,175.3069,13101.0
2020-12-04 15:30:00,180.28,180.52,180.27,180.44,12286.0,175.375,175.6085,175.3653,175.5307,12286.0
2020-12-04 15:40:00,180.45,180.98,180.3,180.78,24685.0,175.5404,176.056,175.3945,175.8614,24685.0
2020-12-04 15:50:00,180.67,181.19,180.67,180.79,73622.0,175.7544,176.2603,175.7544,175.8712,73622.0
2020-12-07 09:40:00,179.75,180.25,178.54,178.76,15085.0,174.8594,175.3458,173.6824,173.8964,15085.0
2020-12-07 09:50:00,178.76,179.07,178.25,178.73,20197.0,173.8964,174.198,173.4003,173.8672,20197.0
2020-12-07 10:00:00,178.86,178.89,178.25,178.56,9891.0,173.9937,174.0228,173.4003,173.7018,9891.0
2020-12-07 10:10:00,178.53,178.76,178.24,178.35,16579.0,173.6726,173.8964,173.3905,173.4975,16579.0
2020-12-07 10:20:00,178.31,178.64,178.25,178.64,7694.0,173.4586,173.7796,173.4003,173.7796,7694.0
2020-12-07 10:30:00,178.62,179.15,178.6,179.02,11273.0,173.7602,174.2758,173.7407,174.1493,11273.0
2020-12-07 10:40:00,179.04,179.04,178.64,178.89,7103.0,174.1688,174.1688,173.7796,174.0228,7103.0
2020-12-07 10:50:00,178.85,178.9,178.49,178.7,12457.0,173.9839,174.0326,173.6337,173.838,12457.0
2020-12-07 11:00:00,178.66,178.73,178.39,178.39,10776.0,173.7991,173.8672,173.5365,173.5365,10776.0
2020-12-07 11:10:00,178.38,178.49,178.25,178.3,5432.0,173.5267,173.6337,173.4003,173.4489,5432.0
2020-12-07 11:20:00,178.32,178.69,178.24,178.69,11919.0,173.4684,173.8283,173.3905,173.8283,11919.0
2020-12-07 11:30:00,178.6,178.63,178.4,178.43,6607.0,173.7407,173.7699,173.5462,173.5754,6607.0
2020-12-07 11:40:00,178.48,178.56,178.27,178.48,4023.0,173.624,173.7018,173.4197,173.624,4023.0
2020-12-07 11:50:00,178.41,178.55,178.28,178.4,9027.0,173.5559,173.6921,173.4294,173.5462,9027.0
2020-12-07 12:00:00,178.46,179.03,178.41,178.88,8059.0,173.6045,174.159,173.5559,174.0131,8059.0
2020-12-07 12:10:00,179.0,179.14,178.77,179.09,11189.0,174.1299,174.266,173.9061,174.2174,11189.0
2020-12-07 12:20:00,179.15,179.15,178.67,178.77,7779.0,174.2758,174.2758,173.8088,173.9061,7779.0
2020-12-07 12:30:00,178.75,178.75,178.43,178.51,7413.0,173.8867,173.8867,173.5754,173.6532,7413.0
2020-12-07 12:40:00,178.5,178.55,178.23,178.28,9893.0,173.6435,173.6921,173.3808,173.4294,9893.0
2020-12-07 12:50:00,178.37,178.52,178.3,178.37,4510.0,173.517,173.6629,173.4489,173.517,4510.0
2020-12-07 13:00:00,178.44,178.48,178.14,178.31,8723.0,173.5851,173.624,173.2933,173.4586,8723.0
2020-12-07 13:10:00,178.27,178.33,177.89,178.14,8594.0,173.4197,173.4781,173.0501,173.2933,8594.0
2020-12-07 13:20:00,178.17,178.39,178.13,178.35,3810.0,173.3224,173.5365,173.2835,173.4975,3810.0
2020-12-07 13:30:00,178.25,178.3,178.13,178.28,6158.0,173.4003,173.4489,173.2835,173.4294,6158.0
2020-12-07 13:40:00,178.17,178.25,177.9,178.07,13251.0,173.3224,173.4003,173.0598,173.2252,13251.0
2020-12-07 13:50:00,178.06,178.2,177.94,177.94,6180.0,173.2154,173.3516,173.0987,173.0987,6180.0
2020-12-07 14:00:00,177.98,177.98,177.7,177.95,4445.0,173.1376,173.1376,172.8652,173.1084,4445.0
2020-12-07 14:10:00,177.89,177.97,177.73,177.9,6778.0,173.0501,173.1279,172.8944,173.0598,6778.0
2020-12-07 14:20:00,177.82,178.09,177.82,177.96,6758.0,172.982,173.2446,172.982,173.1182,6758.0
2020-12-07 14:30:00,178.0,178.19,177.99,178.12,1802.0,173.1571,173.3419,173.1473,173.2738,1802.0
2020-12-07 14:40:00,178.18,178.21,178.03,178.09,4594.0,173.3322,173.3613,173.1862,173.2446,4594.0
2020-12-07 14:50:00,178.11,178.31,178.07,178.08,7144.0,173.2641,173.4586,173.2252,173.2349,7144.0
2020-12-07 15:00:00,178.12,178.25,177.96,178.02,7144.0,173.2738,173.4003,173.1182,173.1765,7144.0
2020-12-07 15:10:00,177.96,178.1,177.93,178.02,6766.0,173.1182,173.2543,173.089,173.1765,6766.0
2020-12-07 15:20:00,177.98,178.11,177.9,178.0,10634.0,173.1376,173.2641,173.0598,173.1571,10634.0
2020-12-07 15:30:00,178.0,178.55,177.8,177.95,13861.0,173.1571,173.6921,172.9625,173.1084,13861.0
2020-12-07 15:40:00,178.01,178.04,177.14,177.35,29146.0,173.1668,173.196,172.3205,172.5247,29146.0
2020-12-07 15:50:00,177.53,178.32,177.5,178.29,52332.0,172.6998,173.4684,172.6707,173.4392,52332.0
2020-12-08 09:30:00,176.97,178.38,176.58,178.25,28869.0,172.1551,173.5267,171.7757,173.4003,28869.0
2020-12-08 09:40:00,178.13,178.52,177.72,177.85,9770.0,173.2835,173.6629,172.8847,173.0111,9770.0
2020-12-08 09:50:00,177.88,178.58,177.87,178.3,8438.0,173.0403,173.7213,173.0306,173.4489,8438.0
2020-12-08 10:00:00,178.33,178.41,177.78,178.25,6284.0,173.4781,173.5559,172.943,173.4003,6284.0
2020-12-08 10:10:00,178.21,178.29,177.6,177.6,12504.0,173.3613,173.4392,172.7679,172.7679,12504.0
2020-12-08 10:20:00,177.65,177.72,177.29,177.7,11018.0,172.8166,172.8847,172.4664,172.8652,11018.0
2020-12-08 10:30:00,177.77,178.62,177.75,178.6,14326.0,172.9333,173.7602,172.9139,173.7407,14326.0
2020-12-08 10:40:00,178.7,179.19,178.68,178.95,11143.0,173.838,174.3147,173.8186,174.0812,11143.0
2020-12-08 10:50:00,178.95,179.36,178.9,179.36,7651.0,174.0812,174.4801,174.0326,174.4801,7651.0
2020-12-08 11:00:00,179.36,179.78,179.31,179.7,6876.0,174.4801,174.8886,174.4314,174.8108,6876.0
2020-12-08 11:10:00,179.85,179.85,178.88,179.0,13858.0,174.9567,174.9567,174.0131,174.1299,13858.0
2020-12-08 11:20:00,178.99,179.2,178.82,179.06,6440.0,174.1201,174.3244,173.9548,174.1882,6440.0
2020-12-08 11:30:00,178.95,179.03,178.89,178.99,6331.0,174.0812,174.159,174.0228,174.1201,6331.0
2020-12-08 11:40:00,179.03,179.14,178.83,178.96,5093.0,174.159,174.266,173.9645,174.0909,5093.0
2020-12-08 11:50:00,178.96,179.13,178.89,178.9,4716.0,174.0909,174.2563,174.0228,174.0326,4716.0
2020-12-08 12:00:00,178.87,179.01,178.86,178.98,1610.0,174.0034,174.1396,173.9937,174.1104,1610.0
2020-12-08 12:10:00,178.99,179.27,178.92,179.18,9925.0,174.1201,174.3925,174.052,174.305,9925.0
2020-12-08 12:20:00,179.11,179.28,179.09,179.18,7084.0,174.2369,174.4022,174.2174,174.305,7084.0
2020-12-08 12:30:00,179.12,179.17,178.82,178.82,4667.0,174.2466,174.2952,173.9548,173.9548,4667.0
2020-12-08 12:40:00,178.82,179.04,178.6,178.74,7269.0,173.9548,174.1688,173.7407,173.8769,7269.0
2020-12-08 12:50:00,178.66,178.96,178.66,178.7,7258.0,173.7991,174.0909,173.7991,173.838,7258.0
2020-12-08 13:00:00,178.77,178.9,178.67,178.84,4263.0,173.9061,174.0326,173.8088,173.9742,4263.0
2020-12-08 13:10:00,178.89,179.24,178.72,179.03,5392.0,174.0228,174.3633,173.8575,174.159,5392.0
2020-12-08 13:20:00,179.11,179.65,179.05,179.58,9049.0,174.2369,174.7622,174.1785,174.6941,9049.0
2020-12-08 13:30:00,179.57,179.86,179.57,179.8,3278.0,174.6843,174.9665,174.6843,174.9081,3278.0
2020-12-08 13:40:00,179.74,180.2,179.74,180.07,11542.0,174.8497,175.2972,174.8497,175.1707,11542.0
2020-12-08 13:50:00,180.12,180.25,180.07,180.16,4281.0,175.2194,175.3458,175.1707,175.2583,4281.0
2020-12-08 14:00:00,180.13,180.55,180.13,180.55,12124.0,175.2291,175.6377,175.2291,175.6377,12124.0
2020-12-08 14:10:00,180.58,180.84,180.55,180.79,5770.0,175.6669,175.9198,175.6377,175.8712,5770.0
2020-12-08 14:20:00,180.94,180.94,180.47,180.53,4677.0,176.0171,176.0171,175.5599,175.6182,4677.0
2020-12-08 14:30:00,180.55,180.73,180.47,180.48,7726.0,175.6377,175.8128,175.5599,175.5696,7726.0
2020-12-08 14:40:00,180.48,180.48,179.94,179.95,4531.0,175.5696,175.5696,175.0443,175.054,4531.0
2020-12-08 14:50:00,179.91,179.91,179.49,179.61,6809.0,175.0151,175.0151,174.6065,174.7233,6809.0
2020-12-08 15:00:00,179.6,179.93,179.6,179.77,9414.0,174.7135,175.0346,174.7135,174.8789,9414.0
2020-12-08 15:10:00,179.77,180.24,179.74,179.92,13501.0,174.8789,175.3361,174.8497,175.0248,13501.0
2020-12-08 15:20:00,179.88,180.21,179.88,180.21,7275.0,174.9859,175.3069,174.9859,175.3069,7275.0
2020-12-08 15:30:00,180.2,180.33,180.02,180.28,19621.0,175.2972,175.4237,175.1221,175.375,19621.0
2020-12-08 15:40:00,180.19,180.39,180.08,180.27,15203.0,175.2875,175.482,175.1805,175.3653,15203.0
2020-12-08 15:50:00,180.33,180.7,180.27,180.42,46632.0,175.4237,175.7836,175.3653,175.5112,46632.0
2020-12-09 09:30:00,180.55,181.15,180.17,180.79,32137.0,175.6377,176.2214,175.268,175.8712,32137.0
2020-12-09 09:40:00,180.8,180.8,180.23,180.67,12041.0,175.8809,175.8809,175.3264,175.7544,12041.0
2020-12-09 09:50:00,180.58,180.71,180.32,180.48,10222.0,175.6669,175.7933,175.4139,175.5696,10222.0
2020-12-09 10:00:00,180.61,180.68,180.16,180.34,3641.0,175.6961,175.7641,175.2583,175.4334,3641.0
2020-12-09 10:10:00,180.46,180.46,179.8,179.95,6220.0,175.5501,175.5501,174.9081,175.054,6220.0
2020-12-09 10:20:00,179.77,180.04,179.73,179.84,2240.0,174.8789,175.1416,174.84,174.947,2240.0
2020-12-09 10:30:00,179.71,179.71,179.1,179.11,8266.0,174.8205,174.8205,174.2271,174.2369,8266.0
2020-12-09 10:40:00,179.16,179.61,179.14,179.48,5016.0,174.2855,174.7233,174.266,174.5968,5016.0
2020-12-09 10:50:00,179.47,179.47,178.86,179.15,6267.0,174.5871,174.5871,173.9937,174.2758,6267.0
2020-12-09 11:00:00,179.01,179.12,178.34,178.37,7849.0,174.1396,174.2466,173.4878,173.517,7849.0
2020-12-09 11:10:00,178.26,178.4,177.54,177.65,18514.0,173.41,173.5462,172.7096,172.8166,18514.0
2020-12-09 11:20:00,177.7,177.9,177.39,177.42,15799.0,172.8652,173.0598,172.5637,172.5928,15799.0
2020-12-09 11:30:00,177.35,177.91,177.29,177.9,14820.0,172.5247,173.0695,172.4664,173.0598,14820.0
2020-12-09 11:40:00,177.89,177.95,177.5,177.56,8534.0,173.0501,173.1084,172.6707,172.729,8534.0
2020-12-09 11:50:00,177.56,177.66,177.5,177.6,14154.0,172.729,172.8263,172.6707,172.7679,14154.0
2020-12-09 12:00:00,177.6,177.7,177.46,177.57,13778.0,172.7679,172.8652,172.6318,172.7388,13778.0
2020-12-09 12:10:00,177.58,177.61,177.46,177.6,10533.0,172.7485,172.7777,172.6318,172.7679,10533.0
2020-12-09 12:20:00,177.58,177.67,177.5,177.56,7246.0,172.7485,172.836,172.6707,172.729,7246.0
2020-12-09 12:30:00,177.59,177.64,177.38,177.53,12784.0,172.7582,172.8069,172.5539,172.6998,12784.0
2020-12-09 12:40:00,177.56,177.6,177.41,177.57,9550.0,172.729,172.7679,172.5831,172.7388,9550.0
2020-12-09 12:50:00,177.54,177.58,177.39,177.46,7483.0,172.7096,172.7485,172.5637,172.6318,7483.0
2020-12-09 13:00:00,177.41,177.46,177.15,177.31,17746.0,172.5831,172.6318,172.3302,172.4858,17746.0
2020-12-09 13:10:00,177.28,177.54,177.22,177.4,12989.0,172.4567,172.7096,172.3983,172.5734,12989.0
2020-12-09 13:20:00,177.42,177.47,177.27,177.45,9014.0,172.5928,172.6415,172.4469,172.622,9014.0
2020-12-09 13:30:00,177.36,177.36,177.11,177.24,10903.0,172.5345,172.5345,172.2913,172.4177,10903.0
2020-12-09 13:40:00,177.26,177.38,177.15,177.34,8187.0,172.4372,172.5539,172.3302,172.515,8187.0
2020-12-09 13:50:00,177.24,177.37,176.88,177.08,17719.0,172.4177,172.5442,172.0675,172.2621,17719.0
2020-12-09 14:00:00,177.13,177.45,177.09,177.32,9150.0,172.3107,172.622,172.2718,172.4956,9150.0
2020-12-09 14:10:00,177.27,177.66,177.27,177.66,6221.0,172.4469,172.8263,172.4469,172.8263,6221.0
2020-12-09 14:20:00,177.63,178.77,177.63,178.74,8763.0,172.7971,173.9061,172.7971,173.8769,8763.0
2020-12-09 14:30:00,178.61,178.69,178.25,178.25,4715.0,173.7505,173.8283,173.4003,173.4003,4715.0
2020-12-09 14:40:00,178.29,178.29,177.92,177.92,11089.0,173.4392,173.4392,173.0792,173.0792,11089.0
2020-12-09 14:50:00,177.97,178.11,177.87,177.89,9005.0,173.1279,173.2641,173.0306,173.0501,9005.0
2020-12-09 15:00:00,177.88,178.24,177.83,178.24,9896.0,173.0403,173.3905,172.9917,173.3905,9896.0
2020-12-09 15:10:00,178.23,178.23,178.03,178.21,7047.0,173.3808,173.3808,173.1862,173.3613,7047.0
2020-12-09 15:20:00,178.27,178.37,178.03,178.06,6593.0,173.4197,173.517,173.1862,173.2154,6593.0
2020-12-09 15:30:00,178.06,178.65,178.05,178.58,17455.0,173.2154,173.7894,173.2057,173.7213,17455.0
2020-12-09 15:40:00,178.67,179.08,178.63,178.79,19468.0,173.8088,174.2077,173.7699,173.9256,19468.0
2020-12-09 15:50:00,178.84,179.36,178.68,178.69,46659.0,173.9742,174.4801,173.8186,173.8283,46659.0
2020-12-10 09:30:00,177.5,178.4,177.1,178.11,14153.0,172.6707,173.5462,172.2815,173.2641,14153.0
2020-12-10 09:40:00,178.23,179.14,178.06,178.37,12760.0,173.3808,174.266,173.2154,173.517,12760.0
2020-12-10 09:50:00,178.56,178.72,177.6,177.89,12928.0,173.7018,173.8575,172.7679,173.0501,12928.0
2020-12-10 10:00:00,177.8,177.91,177.5,177.75,6886.0,172.9625,173.0695,172.6707,172.9139,6886.0
2020-12-10 10:10:00,177.72,177.88,177.39,177.59,10572.0,172.8847,173.0403,172.5637,172.7582,10572.0
2020-12-10 10:20:00,177.63,177.69,177.31,177.66,15803.0,172.7971,172.8555,172.4858,172.8263,15803.0
2020-12-10 10:30:00,177.66,177.67,176.93,177.37,9269.0,172.8263,172.836,172.1162,172.5442,9269.0
2020-12-10 10:40:00,177.38,177.55,177.15,177.24,11621.0,172.5539,172.7193,172.3302,172.4177,11621.0
2020-12-10 10:50:00,177.28,177.75,177.28,177.59,14447.0,172.4567,172.9139,172.4567,172.7582,14447.0
2020-12-10 11:00:00,177.7,177.76,177.41,177.46,12861.0,172.8652,172.9236,172.5831,172.6318,12861.0
2020-12-10 11:10:00,177.31,177.84,177.31,177.71,43121.0,172.4858,173.0014,172.4858,172.875,43121.0
2020-12-10 11:20:00,177.85,178.54,177.69,178.53,25075.0,173.0111,173.6824,172.8555,173.6726,25075.0
2020-12-10 11:30:00,178.5,178.56,178.14,178.26,9472.0,173.6435,173.7018,173.2933,173.41,9472.0
2020-12-10 11:40:00,178.26,178.36,178.06,178.33,4932.0,173.41,173.5073,173.2154,173.4781,4932.0
2020-12-10 11:50:00,178.17,178.3,177.65,177.67,6660.0,173.3224,173.4489,172.8166,172.836,6660.0
2020-12-10 12:00:00,177.57,178.22,177.5,178.22,7494.0,172.7388,173.3711,172.6707,173.3711,7494.0
2020-12-10 12:10:00,178.26,178.29,178.04,178.18,3302.0,173.41,173.4392,173.196,173.3322,3302.0
2020-12-10 12:20:00,178.14,178.27,178.03,178.16,10795.0,173.2933,173.4197,173.1862,173.3127,10795.0
2020-12-10 12:30:00,178.26,178.82,178.21,178.65,5630.0,173.41,173.9548,173.3613,173.7894,5630.0
2020-12-10 12:40:00,178.68,178.83,178.66,178.66,2678.0,173.8186,173.9645,173.7991,173.7991,2678.0
2020-12-10 12:50:00,178.65,178.76,178.51,178.7,3186.0,173.7894,173.8964,173.6532,173.838,3186.0
2020-12-10 13:00:00,178.71,178.84,178.5,178.84,3047.0,173.8477,173.9742,173.6435,173.9742,3047.0
2020-12-10 13:10:00,178.75,178.98,178.63,178.76,3471.0,173.8867,174.1104,173.7699,173.8964,3471.0
2020-12-10 13:20:00,178.78,178.78,178.2,178.2,6891.0,173.9158,173.9158,173.3516,173.3516,6891.0
2020-12-10 13:30:00,178.15,178.3,178.07,178.2,3834.0,173.303,173.4489,173.2252,173.3516,3834.0
2020-12-10 13:40:00,178.17,178.29,178.07,178.29,5418.0,173.3224,173.4392,173.2252,173.4392,5418.0
2020-12-10 13:50:00,178.24,178.26,177.92,177.98,4236.0,173.3905,173.41,173.0792,173.1376,4236.0
2020-12-10 14:00:00,177.99,178.14,177.76,178.0,5913.0,173.1473,173.2933,172.9236,173.1571,5913.0
2020-12-10 14:10:00,177.92,177.97,177.76,177.87,8094.0,173.0792,173.1279,172.9236,173.0306,8094.0
2020-12-10 14:20:00,177.82,177.95,177.71,177.74,5817.0,172.982,173.1084,172.875,172.9041,5817.0
2020-12-10 14:30:00,177.79,177.85,177.64,177.78,5933.0,172.9528,173.0111,172.8069,172.943,5933.0
2020-12-10 14:40:00,177.79,177.97,177.7,177.97,3267.0,172.9528,173.1279,172.8652,173.1279,3267.0
2020-12-10 14:50:00,177.95,178.01,177.8,177.9,3149.0,173.1084,173.1668,172.9625,173.0598,3149.0
2020-12-10 15:00:00,177.94,178.23,177.94,178.13,8668.0,173.0987,173.3808,173.0987,173.2835,8668.0
2020-12-10 15:10:00,178.14,178.55,178.14,178.47,6929.0,173.2933,173.6921,173.2933,173.6143,6929.0
2020-12-10 15:20:00,178.5,178.57,178.33,178.33,10119.0,173.6435,173.7116,173.4781,173.4781,10119.0
2020-12-10 15:30:00,178.41,178.56,178.0,178.0,15990.0,173.5559,173.7018,173.1571,173.1571,15990.0
2020-12-10 15:40:00,178.02,178.14,177.78,178.06,24460.0,173.1765,173.2933,172.943,173.2154,24460.0
2020-12-10 15:50:00,177.94,178.14,177.65,177.68,46274.0,173.0987,173.2933,172.8166,172.8458,46274.0
2020-12-11 09:30:00,176.95,177.09,175.75,176.26,21874.0,172.1356,172.2718,170.9683,171.4644,21874.0
2020-12-11 09:40:00,176.46,176.63,176.16,176.51,11451.0,171.659,171.8243,171.3671,171.7076,11451.0
2020-12-11 09:50:00,176.31,176.42,175.87,176.16,12804.0,171.513,171.62,171.085,171.3671,12804.0
2020-12-11 10:00:00,176.11,176.25,175.92,175.98,7479.0,171.3185,171.4547,171.1337,171.192,7479.0
2020-12-11 10:10:00,176.07,176.31,175.62,176.2,11401.0,171.2796,171.513,170.8418,171.406,11401.0
2020-12-11 10:20:00,176.05,176.12,175.61,175.89,6396.0,171.2601,171.3282,170.8321,171.1045,6396.0
2020-12-11 10:30:00,175.92,176.08,175.65,175.72,9173.0,171.1337,171.2893,170.871,170.9391,9173.0
2020-12-11 10:40:00,175.64,175.81,175.4,175.47,7311.0,170.8613,171.0266,170.6278,170.6959,7311.0
2020-12-11 10:50:00,175.43,175.46,175.07,175.08,7630.0,170.657,170.6862,170.3068,170.3165,7630.0
2020-12-11 11:00:00,175.04,175.12,174.71,174.8,14962.0,170.2776,170.3554,169.9566,170.0441,14962.0
2020-12-11 11:10:00,174.79,174.86,174.42,174.55,7027.0,170.0344,170.1025,169.6745,169.8009,7027.0
2020-12-11 11:20:00,174.53,174.55,174.2,174.46,5612.0,169.7815,169.8009,169.4605,169.7134,5612.0
2020-12-11 11:30:00,174.42,174.5,174.04,174.14,8616.0,169.6745,169.7523,169.3048,169.4021,8616.0
2020-12-11 11:40:00,174.14,174.24,173.85,174.18,11369.0,169.4021,169.4994,169.12,169.441,11369.0
2020-12-11 11:50:00,174.28,174.31,173.96,174.01,5582.0,169.5383,169.5675,169.227,169.2756,5582.0
2020-12-11 12:00:00,174.02,174.09,173.74,173.75,7764.0,169.2853,169.3534,169.013,169.0227,7764.0
2020-12-11 12:10:00,173.72,173.72,173.35,173.35,8427.0,168.9935,168.9935,168.6336,168.6336,8427.0
2020-12-11 12:20:00,173.28,173.66,173.1,173.66,10253.0,168.5655,168.9351,168.3904,168.9351,10253.0
2020-12-11 12:30:00,173.73,173.73,173.42,173.52,8231.0,169.0032,169.0032,168.7017,168.799,8231.0
2020-12-11 12:40:00,173.58,173.72,173.5,173.63,6931.0,168.8573,168.9935,168.7795,168.906,6931.0
2020-12-11 12:50:00,173.72,174.02,173.69,173.97,22447.0,168.9935,169.2853,168.9643,169.2367,22447.0
2020-12-11 13:00:00,173.98,174.56,173.96,174.39,11646.0,169.2464,169.8107,169.227,169.6453,11646.0
2020-12-11 13:10:00,174.4,174.92,174.4,174.65,9630.0,169.655,170.1609,169.655,169.8982,9630.0
2020-12-11 13:20:00,174.63,174.63,174.27,174.47,6375.0,169.8788,169.8788,169.5285,169.7231,6375.0
2020-12-11 13:30:00,174.51,174.87,174.51,174.66,6662.0,169.762,170.1122,169.762,169.9079,6662.0
2020-12-11 13:40:00,174.71,174.72,174.47,174.53,2769.0,169.9566,169.9663,169.7231,169.7815,2769.0
2020-12-11 13:50:00,174.53,174.84,174.44,174.8,4059.0,169.7815,170.083,169.6939,170.0441,4059.0
2020-12-11 14:00:00,174.8,174.93,174.71,174.85,3295.0,170.0441,170.1706,169.9566,170.0928,3295.0
2020-12-11 14:10:00,174.92,175.05,174.74,175.05,6152.0,170.1609,170.2873,169.9858,170.2873,6152.0
2020-12-11 14:20:00,175.0,175.28,174.98,175.11,3703.0,170.2387,170.5111,170.2192,170.3457,3703.0
2020-12-11 14:30:00,175.13,175.33,175.12,175.26,2773.0,170.3651,170.5597,170.3554,170.4916,2773.0
2020-12-11 14:40:00,175.3,175.36,175.23,175.32,1022.0,170.5305,170.5889,170.4624,170.55,1022.0
2020-12-11 14:50:00,175.23,175.26,175.05,175.13,4437.0,170.4624,170.4916,170.2873,170.3651,4437.0
2020-12-11 15:00:00,175.06,175.17,175.05,175.06,4346.0,170.2971,170.4041,170.2873,170.2971,4346.0
2020-12-11 15:10:00,175.09,175.61,175.08,175.52,8720.0,170.3262,170.8321,170.3165,170.7445,8720.0
2020-12-11 15:20:00,175.48,175.51,175.04,175.04,6383.0,170.7056,170.7348,170.2776,170.2776,6383.0
2020-12-11 15:30:00,175.07,175.24,175.0,175.16,11750.0,170.3068,170.4722,170.2387,170.3943,11750.0
2020-12-11 15:40:00,175.11,175.27,174.25,174.45,17179.0,170.3457,170.5013,169.5091,169.7036,17179.0
2020-12-11 15:50:00,174.6,174.99,174.54,174.66,82954.0,169.8496,170.229,169.7912,169.9079,82954.0
2020-12-14 09:30:00,176.5,176.5,175.41,175.74,28723.0,171.6979,171.6979,170.6375,170.9586,28723.0
2020-12-14 09:40:00,175.74,175.75,173.99,174.26,14170.0,170.9586,170.9683,169.2562,169.5188,14170.0
2020-12-14 09:50:00,174.18,174.54,173.63,173.73,9608.0,169.441,169.7912,168.906,169.0032,9608.0
2020-12-14 10:00:00,173.78,174.34,173.76,174.08,14372.0,169.0519,169.5966,169.0324,169.3437,14372.0
2020-12-14 10:10:00,174.03,174.04,173.51,173.68,8715.0,169.2951,169.3048,168.7892,168.9546,8715.0
2020-12-14 10:20:00,173.53,173.9,173.12,173.64,17671.0,168.8087,169.1686,168.4098,168.9157,17671.0
2020-12-14 10:30:00,173.59,173.92,173.32,173.75,17826.0,168.867,169.1881,168.6044,169.0227,17826.0
2020-12-14 10:40:00,173.79,173.81,173.3,173.42,19223.0,169.0616,169.0811,168.5849,168.7017,19223.0
2020-12-14 10:50:00,173.42,174.22,173.37,173.83,20031.0,168.7017,169.4799,168.653,169.1005,20031.0
2020-12-14 11:00:00,173.8,174.74,173.8,174.27,16130.0,169.0713,169.9858,169.0713,169.5285,16130.0
2020-12-14 11:10:00,174.28,174.48,173.77,173.87,10624.0,169.5383,169.7328,169.0421,169.1394,10624.0
2020-12-14 11:20:00,173.82,174.04,173.73,173.89,14874.0,169.0908,169.3048,169.0032,169.1589,14874.0
2020-12-14 11:30:00,173.84,173.91,173.38,173.63,7584.0,169.1102,169.1783,168.6628,168.906,7584.0
2020-12-14 11:40:00,173.5,174.09,173.48,173.94,5106.0,168.7795,169.3534,168.76,169.2075,5106.0
2020-12-14 11:50:00,173.97,174.13,173.86,174.13,6152.0,169.2367,169.3924,169.1297,169.3924,6152.0
2020-12-14 12:00:00,174.1,174.7,174.07,174.39,6641.0,169.3632,169.9468,169.334,169.6453,6641.0
2020-12-14 12:10:00,174.32,174.46,174.04,174.05,4875.0,169.5772,169.7134,169.3048,169.3145,4875.0
2020-12-14 12:20:00,174.0,174.2,173.9,174.05,12002.0,169.2659,169.4605,169.1686,169.3145,12002.0
2020-12-14 12:30:00,174.05,174.3,174.04,174.15,7835.0,169.3145,169.5577,169.3048,169.4118,7835.0
2020-12-14 12:40:00,174.13,174.16,173.67,173.67,7651.0,169.3924,169.4215,168.9449,168.9449,7651.0
2020-12-14 12:50:00,173.81,173.92,173.51,173.59,6474.0,169.0811,169.1881,168.7892,168.867,6474.0
2020-12-14 13:00:00,173.61,173.61,173.06,173.07,5802.0,168.8865,168.8865,168.3515,168.3612,5802.0
2020-12-14 13:10:00,173.09,173.17,172.87,172.87,9718.0,168.3807,168.4585,168.1666,168.1666,9718.0
2020-12-14 13:20:00,172.85,173.07,172.79,172.83,10441.0,168.1472,168.3612,168.0888,168.1277,10441.0
2020-12-14 13:30:00,172.78,172.83,172.43,172.61,10073.0,168.0791,168.1277,167.7386,167.9137,10073.0
2020-12-14 13:40:00,172.55,172.63,172.1,172.1,6896.0,167.8553,167.9332,167.4176,167.4176,6896.0
2020-12-14 13:50:00,172.07,172.47,172.07,172.25,10329.0,167.3884,167.7775,167.3884,167.5635,10329.0
2020-12-14 14:00:00,172.3,172.5,172.13,172.48,6551.0,167.6121,167.8067,167.4468,167.7872,6551.0
2020-12-14 14:10:00,172.51,172.53,172.07,172.44,7253.0,167.8164,167.8359,167.3884,167.7483,7253.0
2020-12-14 14:20:00,172.36,172.48,172.15,172.22,5185.0,167.6705,167.7872,167.4662,167.5343,5185.0
2020-12-14 14:30:00,172.26,172.27,171.8,171.94,14158.0,167.5732,167.583,167.1257,167.2619,14158.0
2020-12-14 14:40:00,172.02,172.3,172.01,172.3,6899.0,167.3398,167.6121,167.33,167.6121,6899.0
2020-12-14 14:50:00,172.44,172.89,172.32,172.82,7624.0,167.7483,168.1861,167.6316,168.118,7624.0
2020-12-14 15:00:00,172.79,172.8,172.47,172.74,17765.0,168.0888,168.0985,167.7775,168.0402,17765.0
2020-12-14 15:10:00,172.75,173.0,172.75,172.87,7423.0,168.0499,168.2931,168.0499,168.1666,7423.0
2020-12-14 15:20:00,172.91,173.51,172.9,173.16,10464.0,168.2055,168.7892,168.1958,168.4487,10464.0
2020-12-14 15:30:00,173.1,173.11,172.64,172.73,18532.0,168.3904,168.4001,167.9429,168.0304,18532.0
2020-12-14 15:40:00,172.7,172.81,172.46,172.46,34924.0,168.0013,168.1083,167.7678,167.7678,34924.0
2020-12-14 15:50:00,172.38,172.74,172.17,172.17,49360.0,167.69,168.0402,167.4857,167.4857,49360.0
2020-12-15 09:30:00,173.52,174.4,173.12,173.52,33508.0,168.799,169.655,168.4098,168.799,33508.0
2020-12-15 09:40:00,173.62,173.9,172.73,172.73,12650.0,168.8962,169.1686,168.0304,168.0304,12650.0
2020-12-15 09:50:00,173.06,173.1,172.05,172.25,13874.0,168.3515,168.3904,167.3689,167.5635,13874.0
2020-12-15 10:00:00,172.25,172.72,172.11,172.55,6588.0,167.5635,168.0207,167.4273,167.8553,6588.0
2020-12-15 10:10:00,172.5,172.78,172.5,172.71,6745.0,167.8067,168.0791,167.8067,168.011,6745.0
2020-12-15 10:20:00,172.82,172.96,171.95,171.95,13562.0,168.118,168.2542,167.2717,167.2717,13562.0
2020-12-15 10:30:00,172.03,172.21,171.42,171.42,11202.0,167.3495,167.5246,166.7561,166.7561,11202.0
2020-12-15 10:40:00,171.59,171.88,171.38,171.71,10420.0,166.9215,167.2036,166.7172,167.0382,10420.0
2020-12-15 10:50:00,171.74,172.14,171.69,172.08,9976.0,167.0674,167.4565,167.0187,167.3981,9976.0
2020-12-15 11:00:00,172.14,172.52,172.04,172.18,10104.0,167.4565,167.8262,167.3592,167.4954,10104.0
2020-12-15 11:10:00,172.28,172.75,172.23,172.75,5632.0,167.5927,168.0499,167.544,168.0499,5632.0
2020-12-15 11:20:00,172.71,172.91,172.38,172.55,7414.0,168.011,168.2055,167.69,167.8553,7414.0
2020-12-15 11:30:00,172.39,172.6,172.3,172.3,3167.0,167.6997,167.904,167.6121,167.6121,3167.0
2020-12-15 11:40:00,172.35,172.63,172.29,172.51,6075.0,167.6608,167.9332,167.6024,167.8164,6075.0
2020-12-15 11:50:00,172.5,172.75,172.33,172.59,11921.0,167.8067,168.0499,167.6413,167.8943,11921.0
2020-12-15 12:00:00,172.62,172.94,172.6,172.6,14147.0,167.9234,168.2347,167.904,167.904,14147.0
2020-12-15 12:10:00,172.67,172.75,172.51,172.7,6359.0,167.9721,168.0499,167.8164,168.0013,6359.0
2020-12-15 12:20:00,172.64,172.85,172.56,172.81,25288.0,167.9429,168.1472,167.8651,168.1083,25288.0
2020-12-15 12:30:00,172.84,173.5,172.82,173.45,5781.0,168.1375,168.7795,168.118,168.7309,5781.0
2020-12-15 12:40:00,173.37,173.55,173.27,173.44,7278.0,168.653,168.8281,168.5558,168.7211,7278.0
2020-12-15 12:50:00,173.5,173.86,173.37,173.81,6184.0,168.7795,169.1297,168.653,169.0811,6184.0
2020-12-15 13:00:00,173.88,174.41,173.72,174.08,6065.0,169.1492,169.6647,168.9935,169.3437,6065.0
2020-12-15 13:10:00,174.18,174.28,174.04,174.18,4315.0,169.441,169.5383,169.3048,169.441,4315.0
2020-12-15 13:20:00,174.17,174.24,173.81,173.81,7742.0,169.4313,169.4994,169.0811,169.0811,7742.0
2020-12-15 13:30:00,173.88,174.02,173.38,173.43,7076.0,169.1492,169.2853,168.6628,168.7114,7076.0
2020-12-15 13:40:00,173.36,173.68,173.36,173.62,6414.0,168.6433,168.9546,168.6433,168.8962,6414.0
2020-12-15 13:50:00,173.69,173.72,173.58,173.72,5028.0,168.9643,168.9935,168.8573,168.9935,5028.0
2020-12-15 14:00:00,173.73,173.75,173.44,173.49,8715.0,169.0032,169.0227,168.7211,168.7698,8715.0
2020-12-15 14:10:00,173.47,173.88,173.47,173.63,4379.0,168.7503,169.1492,168.7503,168.906,4379.0
2020-12-15 14:20:00,173.68,173.85,173.35,173.56,11030.0,168.9546,169.12,168.6336,168.8379,11030.0
2020-12-15 14:30:00,173.49,173.77,173.32,173.74,8549.0,168.7698,169.0421,168.6044,169.013,8549.0
2020-12-15 14:40:00,173.81,174.0,173.51,173.6,14514.0,169.0811,169.2659,168.7892,168.8768,14514.0
2020-12-15 14:50:00,173.67,173.71,173.29,173.3,8861.0,168.9449,168.9838,168.5752,168.5849,8861.0
2020-12-15 15:00:00,173.31,173.76,173.31,173.64,26370.0,168.5947,169.0324,168.5947,168.9157,26370.0
2020-12-15 15:10:00,173.65,173.68,173.27,173.31,10434.0,168.9254,168.9546,168.5558,168.5947,10434.0
2020-12-15 15:20:00,173.27,173.32,172.9,172.96,8257.0,168.5558,168.6044,168.1958,168.2542,8257.0
2020-12-15 15:30:00,172.91,173.0,172.79,172.95,13712.0,168.2055,168.2931,168.0888,168.2445,13712.0
2020-12-15 15:40:00,172.95,173.11,172.63,172.64,18631.0,168.2445,168.4001,167.9332,167.9429,18631.0
2020-12-15 15:50:00,172.8,173.21,172.75,173.09,65541.0,168.0985,168.4974,168.0499,168.3807,65541.0
2020-12-16 09:30:00,172.8,172.8,171.78,171.82,22600.0,168.0985,168.0985,167.1063,167.1452,22600.0
2020-12-16 09:40:00,172.31,172.31,171.28,171.49,13015.0,167.6219,167.6219,166.6199,166.8242,13015.0
2020-12-16 09:50:00,171.3,171.51,170.72,171.5,19685.0,166.6394,166.8436,166.0751,166.8339,19685.0
2020-12-16 10:00:00,171.5,171.83,171.34,171.8,12345.0,166.8339,167.1549,166.6783,167.1257,12345.0
2020-12-16 10:10:00,171.76,171.99,171.59,171.63,15924.0,167.0868,167.3106,166.9215,166.9604,15924.0
2020-12-16 10:20:00,171.57,172.13,171.38,171.93,17615.0,166.902,167.4468,166.7172,167.2522,17615.0
2020-12-16 10:30:00,172.05,172.29,172.0,172.16,11683.0,167.3689,167.6024,167.3203,167.476,11683.0
2020-12-16 10:40:00,172.15,172.53,172.04,172.37,9271.0,167.4662,167.8359,167.3592,167.6802,9271.0
2020-12-16 10:50:00,172.32,172.6,172.2,172.3,11517.0,167.6316,167.904,167.5149,167.6121,11517.0
2020-12-16 11:00:00,172.36,172.49,172.28,172.35,11928.0,167.6705,167.797,167.5927,167.6608,11928.0
2020-12-16 11:10:00,172.37,172.5,172.13,172.13,11044.0,167.6802,167.8067,167.4468,167.4468,11044.0
2020-12-16 11:20:00,172.19,172.5,172.11,172.49,9504.0,167.5051,167.8067,167.4273,167.797,9504.0
2020-12-16 11:30:00,172.58,172.7,172.17,172.24,5835.0,167.8845,168.0013,167.4857,167.5538,5835.0
2020-12-16 11:40:00,172.26,172.36,172.13,172.16,4996.0,167.5732,167.6705,167.4468,167.476,4996.0
2020-12-16 11:50:00,172.17,172.23,172.05,172.06,5181.0,167.4857,167.544,167.3689,167.3787,5181.0
2020-12-16 12:00:00,172.09,172.23,171.88,171.95,16867.0,167.4079,167.544,167.2036,167.2717,16867.0
2020-12-16 12:10:00,171.93,171.93,171.64,171.87,10450.0,167.2522,167.2522,166.9701,167.1938,10450.0
2020-12-16 12:20:00,171.8,171.89,171.51,171.82,9424.0,167.1257,167.2133,166.8436,167.1452,9424.0
2020-12-16 12:30:00,171.86,172.06,171.68,171.75,10165.0,167.1841,167.3787,167.009,167.0771,10165.0
2020-12-16 12:40:00,171.81,171.96,171.71,171.73,11345.0,167.1355,167.2814,167.0382,167.0577,11345.0
2020-12-16 12:50:00,171.77,171.81,171.66,171.77,17334.0,167.0966,167.1355,166.9896,167.0966,17334.0
2020-12-16 13:00:00,171.81,171.81,171.49,171.62,10150.0,167.1355,167.1355,166.8242,166.9506,10150.0
2020-12-16 13:10:00,171.62,171.64,171.53,171.53,5982.0,166.9506,166.9701,166.8631,166.8631,5982.0
2020-12-16 13:20:00,171.51,171.51,171.26,171.44,4038.0,166.8436,166.8436,166.6004,166.7755,4038.0
2020-12-16 13:30:00,171.47,171.61,171.44,171.52,6577.0,166.8047,166.9409,166.7755,166.8534,6577.0
2020-12-16 13:40:00,171.57,171.78,171.57,171.69,6911.0,166.902,167.1063,166.902,167.0187,6911.0
2020-12-16 13:50:00,171.68,171.71,171.48,171.59,21555.0,167.009,167.0382,166.8145,166.9215,21555.0
2020-12-16 14:00:00,171.61,171.94,171.38,171.59,10600.0,166.9409,167.2619,166.7172,166.9215,10600.0
2020-12-16 14:10:00,171.54,171.56,171.13,171.25,9648.0,166.8728,166.8923,166.474,166.5907,9648.0
2020-12-16 14:20:00,171.3,171.6,171.21,171.59,10879.0,166.6394,166.9312,166.5518,166.9215,10879.0
2020-12-16 14:30:00,171.67,172.6,171.65,172.5,8920.0,166.9993,167.904,166.9798,167.8067,8920.0
2020-12-16 14:40:00,172.47,172.66,172.4,172.66,7548.0,167.7775,167.9624,167.7094,167.9624,7548.0
2020-12-16 14:50:00,172.6,172.83,172.59,172.83,5859.0,167.904,168.1277,167.8943,168.1277,5859.0
2020-12-16 15:00:00,172.83,172.86,172.56,172.59,8718.0,168.1277,168.1569,167.8651,167.8943,8718.0
2020-12-16 15:10:00,172.6,173.19,172.54,173.14,22030.0,167.904,168.4779,167.8456,168.4293,22030.0
2020-12-16 15:20:00,173.13,173.46,173.12,173.42,13049.0,168.4196,168.7406,168.4098,168.7017,13049.0
2020-12-16 15:30:00,173.37,173.59,173.0,173.1,16473.0,168.653,168.867,168.2931,168.3904,16473.0
2020-12-16 15:40:00,173.15,173.31,172.86,172.98,28373.0,168.439,168.5947,168.1569,168.2736,28373.0
2020-12-16 15:50:00,172.98,172.98,172.34,172.35,71539.0,168.2736,168.2736,167.6511,167.6608,71539.0
2020-12-17 09:30:00,173.72,174.0,172.8,173.07,39707.0,168.9935,169.2659,168.0985,168.3612,39707.0
2020-12-17 09:40:00,173.25,173.5,172.26,172.88,13429.0,168.5363,168.7795,167.5732,168.1764,13429.0
2020-12-17 09:50:00,172.95,172.95,171.85,171.93,11282.0,168.2445,168.2445,167.1744,167.2522,11282.0
2020-12-17 10:00:00,171.94,172.19,171.33,171.36,12785.0,167.2619,167.5051,166.6685,166.6977,12785.0
2020-12-17 10:10:00,171.34,171.9,171.07,171.59,9763.0,166.6783,167.223,166.4156,166.9215,9763.0
2020-12-17 10:20:00,171.78,171.99,171.41,171.99,7336.0,167.1063,167.3106,166.7464,167.3106,7336.0
2020-12-17 10:30:00,172.01,172.24,171.82,172.14,5904.0,167.33,167.5538,167.1452,167.4565,5904.0
2020-12-17 10:40:00,172.09,172.46,171.88,172.46,7479.0,167.4079,167.7678,167.2036,167.7678,7479.0
2020-12-17 10:50:00,172.29,172.29,171.68,171.96,9309.0,167.6024,167.6024,167.009,167.2814,9309.0
2020-12-17 11:00:00,171.93,171.97,171.61,171.77,8653.0,167.2522,167.2911,166.9409,167.0966,8653.0
2020-12-17 11:10:00,171.81,172.12,171.8,172.06,6709.0,167.1355,167.437,167.1257,167.3787,6709.0
2020-12-17 11:20:00,172.03,172.36,171.9,172.17,16116.0,167.3495,167.6705,167.223,167.4857,16116.0
2020-12-17 11:30:00,172.16,172.18,171.76,172.1,6381.0,167.476,167.4954,167.0868,167.4176,6381.0
2020-12-17 11:40:00,172.15,172.27,172.02,172.27,6820.0,167.4662,167.583,167.3398,167.583,6820.0
2020-12-17 11:50:00,172.27,172.34,171.79,172.03,5434.0,167.583,167.6511,167.116,167.3495,5434.0
2020-12-17 12:00:00,172.03,172.03,171.47,171.61,7936.0,167.3495,167.3495,166.8047,166.9409,7936.0
2020-12-17 12:10:00,171.61,171.61,171.32,171.46,9087.0,166.9409,166.9409,166.6588,166.795,9087.0
2020-12-17 12:20:00,171.45,171.91,171.45,171.78,10668.0,166.7853,167.2328,166.7853,167.1063,10668.0
2020-12-17 12:30:00,171.82,171.94,171.68,171.77,9151.0,167.1452,167.2619,167.009,167.0966,9151.0
2020-12-17 12:40:00,171.63,171.8,171.57,171.57,6421.0,166.9604,167.1257,166.902,166.902,6421.0
2020-12-17 12:50:00,171.54,171.64,171.34,171.62,5451.0,166.8728,166.9701,166.6783,166.9506,5451.0
2020-12-17 13:00:00,171.59,172.0,171.56,171.87,7767.0,166.9215,167.3203,166.8923,167.1938,7767.0
2020-12-17 13:10:00,171.89,172.23,171.86,172.1,6648.0,167.2133,167.544,167.1841,167.4176,6648.0
2020-12-17 13:20:00,172.19,172.2,172.0,172.09,4458.0,167.5051,167.5149,167.3203,167.4079,4458.0
2020-12-17 13:30:00,172.06,172.06,171.83,171.92,7645.0,167.3787,167.3787,167.1549,167.2425,7645.0
2020-12-17 13:40:00,171.95,172.12,171.92,171.96,7347.0,167.2717,167.437,167.2425,167.2814,7347.0
2020-12-17 13:50:00,171.9,172.1,171.8,171.86,5067.0,167.223,167.4176,167.1257,167.1841,5067.0
2020-12-17 14:00:00,171.79,172.03,171.79,171.9,5109.0,167.116,167.3495,167.116,167.223,5109.0
2020-12-17 14:10:00,171.88,171.97,171.73,171.92,5004.0,167.2036,167.2911,167.0577,167.2425,5004.0
2020-12-17 14:20:00,171.91,172.18,171.88,172.18,6942.0,167.2328,167.4954,167.2036,167.4954,6942.0
2020-12-17 14:30:00,172.15,172.46,172.1,172.43,11438.0,167.4662,167.7678,167.4176,167.7386,11438.0
2020-12-17 14:40:00,172.45,172.48,172.25,172.32,7697.0,167.7581,167.7872,167.5635,167.6316,7697.0
2020-12-17 14:50:00,172.34,172.43,172.22,172.37,11801.0,167.6511,167.7386,167.5343,167.6802,11801.0
2020-12-17 15:00:00,172.4,172.71,172.36,172.37,11600.0,167.7094,168.011,167.6705,167.6802,11600.0
2020-12-17 15:10:00,172.31,172.52,172.25,172.3,9234.0,167.6219,167.8262,167.5635,167.6121,9234.0
2020-12-17 15:20:00,172.34,172.85,172.34,172.64,9665.0,167.6511,168.1472,167.6511,167.9429,9665.0
2020-12-17 15:30:00,172.63,172.77,172.4,172.75,16757.0,167.9332,168.0694,167.7094,168.0499,16757.0
2020-12-17 15:40:00,172.7,172.88,172.45,172.51,22534.0,168.0013,168.1764,167.7581,167.8164,22534.0
2020-12-17 15:50:00,172.46,172.94,172.36,172.88,42348.0,167.7678,168.2347,167.6705,168.1764,42348.0
2020-12-18 09:30:00,173.0,173.45,172.34,172.52,114803.0,168.2931,168.7309,167.6511,167.8262,114803.0
2020-12-18 09:40:00,172.38,172.85,171.77,172.42,11929.0,167.69,168.1472,167.0966,167.7289,11929.0
2020-12-18 09:50:00,172.32,172.38,171.35,171.89,23009.0,167.6316,167.69,166.688,167.2133,23009.0
2020-12-18 10:00:00,171.81,171.81,171.25,171.6,12337.0,167.1355,167.1355,166.5907,166.9312,12337.0
2020-12-18 10:10:00,171.49,171.94,171.47,171.61,8058.0,166.8242,167.2619,166.8047,166.9409,8058.0
2020-12-18 10:20:00,171.69,171.7,170.96,171.09,15396.0,167.0187,167.0285,166.3086,166.4351,15396.0
2020-12-18 10:30:00,171.02,171.37,170.83,171.37,15149.0,166.367,166.7074,166.1821,166.7074,15149.0
2020-12-18 10:40:00,171.38,171.58,171.19,171.27,16810.0,166.7172,166.9117,166.5323,166.6102,16810.0
2020-12-18 10:50:00,171.18,171.89,171.18,171.81,12840.0,166.5226,167.2133,166.5226,167.1355,12840.0
2020-12-18 11:00:00,171.85,171.87,171.57,171.74,9966.0,167.1744,167.1938,166.902,167.0674,9966.0
2020-12-18 11:10:00,171.64,171.97,171.26,171.53,21973.0,166.9701,167.2911,166.6004,166.8631,21973.0
2020-12-18 11:20:00,171.53,171.76,171.38,171.55,6154.0,166.8631,167.0868,166.7172,166.8826,6154.0
2020-12-18 11:30:00,171.57,171.6,171.36,171.43,9845.0,166.902,166.9312,166.6977,166.7658,9845.0
2020-12-18 11:40:00,171.41,171.48,171.24,171.26,7032.0,166.7464,166.8145,166.581,166.6004,7032.0
2020-12-18 11:50:00,171.17,171.37,171.14,171.35,12945.0,166.5129,166.7074,166.4837,166.688,12945.0
2020-12-18 12:00:00,171.34,171.69,171.31,171.53,10973.0,166.6783,167.0187,166.6491,166.8631,10973.0
2020-12-18 12:10:00,171.51,172.12,171.48,172.06,13646.0,166.8436,167.437,166.8145,167.3787,13646.0
2020-12-18 12:20:00,172.04,172.3,172.0,172.06,12789.0,167.3592,167.6121,167.3203,167.3787,12789.0
2020-12-18 12:30:00,172.02,172.28,171.99,172.28,17375.0,167.3398,167.5927,167.3106,167.5927,17375.0
2020-12-18 12:40:00,172.25,172.3,171.98,172.11,11221.0,167.5635,167.6121,167.3009,167.4273,11221.0
2020-12-18 12:50:00,172.11,172.31,172.06,172.21,12480.0,167.4273,167.6219,167.3787,167.5246,12480.0
2020-12-18 13:00:00,172.21,172.35,172.06,172.31,10892.0,167.5246,167.6608,167.3787,167.6219,10892.0
2020-12-18 13:10:00,172.29,172.47,172.16,172.28,10218.0,167.6024,167.7775,167.476,167.5927,10218.0
2020-12-18 13:20:00,172.28,172.38,172.23,172.3,11336.0,167.5927,167.69,167.544,167.6121,11336.0
2020-12-18 13:30:00,172.27,172.27,172.07,172.11,12879.0,167.583,167.583,167.3884,167.4273,12879.0
2020-12-18 13:40:00,172.07,172.28,172.06,172.21,11408.0,167.3884,167.5927,167.3787,167.5246,11408.0
2020-12-18 13:50:00,172.25,172.33,172.04,172.11,10695.0,167.5635,167.6413,167.3592,167.4273,10695.0
2020-12-18 14:00:00,172.1,172.17,171.83,172.05,12596.0,167.4176,167.4857,167.1549,167.3689,12596.0
2020-12-18 14:10:00,172.08,172.15,171.92,172.15,16713.0,167.3981,167.4662,167.2425,167.4662,16713.0
2020-12-18 14:20:00,172.11,172.34,172.11,172.23,9437.0,167.4273,167.6511,167.4273,167.544,9437.0
2020-12-18 14:30:00,172.22,172.46,172.16,172.46,19992.0,167.5343,167.7678,167.476,167.7678,19992.0
2020-12-18 14:40:00,172.46,172.47,172.06,172.2,21953.0,167.7678,167.7775,167.3787,167.5149,21953.0
2020-12-18 14:50:00,172.23,172.23,171.76,171.76,27458.0,167.544,167.544,167.0868,167.0868,27458.0
2020-12-18 15:00:00,171.79,171.97,171.56,171.83,27275.0,167.116,167.2911,166.8923,167.1549,27275.0
2020-12-18 15:10:00,171.81,171.88,171.5,171.72,21528.0,167.1355,167.2036,166.8339,167.0479,21528.0
2020-12-18 15:20:00,171.69,171.82,171.49,171.57,37389.0,167.0187,167.1452,166.8242,166.902,37389.0
2020-12-18 15:30:00,171.58,171.8,171.42,171.65,38593.0,166.9117,167.1257,166.7561,166.9798,38593.0
2020-12-18 15:40:00,171.61,173.04,171.42,172.84,60114.0,166.9409,168.332,166.7561,168.1375,60114.0
2020-12-18 15:50:00,172.74,174.18,172.74,173.4,150396.0,168.0402,169.441,168.0402,168.6822,150396.0
2020-12-21 09:30:00,171.1,171.69,170.2,171.29,39158.0,166.4448,167.0187,165.5693,166.6296,39158.0
2020-12-21 09:40:00,171.23,171.24,170.36,170.65,11569.0,166.5713,166.581,165.7249,166.007,11569.0
2020-12-21 09:50:00,170.46,171.25,170.4,170.4,9721.0,165.8222,166.5907,165.7638,165.7638,9721.0
2020-12-21 10:00:00,170.4,170.55,169.2,169.93,26211.0,165.7638,165.9098,164.5965,165.3066,26211.0
2020-12-21 10:10:00,169.81,170.18,169.42,169.53,21253.0,165.1899,165.5498,164.8105,164.9175,21253.0
2020-12-21 10:20:00,169.55,169.88,169.39,169.81,10040.0,164.937,165.258,164.7813,165.1899,10040.0
2020-12-21 10:30:00,169.78,169.9,169.5,169.82,10740.0,165.1607,165.2774,164.8883,165.1996,10740.0
2020-12-21 10:40:00,169.78,170.02,169.58,169.75,10306.0,165.1607,165.3942,164.9661,165.1315,10306.0
2020-12-21 10:50:00,169.83,170.06,169.65,169.74,5644.0,165.2093,165.4331,165.0342,165.1218,5644.0
2020-12-21 11:00:00,169.68,170.3,169.68,170.17,5631.0,165.0634,165.6666,165.0634,165.5401,5631.0
2020-12-21 11:10:00,170.09,170.1,169.71,169.78,3782.0,165.4623,165.472,165.0926,165.1607,3782.0
2020-12-21 11:20:00,169.73,170.1,169.73,169.93,4645.0,165.1121,165.472,165.1121,165.3066,4645.0
2020-12-21 11:30:00,169.87,169.99,169.42,169.55,6568.0,165.2483,165.365,164.8105,164.937,6568.0
2020-12-21 11:40:00,169.55,169.65,169.4,169.58,5913.0,164.937,165.0342,164.791,164.9661,5913.0
2020-12-21 11:50:00,169.52,170.16,169.52,170.09,6579.0,164.9078,165.5304,164.9078,165.4623,6579.0
2020-12-21 12:00:00,170.15,170.41,170.15,170.39,3957.0,165.5206,165.7736,165.5206,165.7541,3957.0
2020-12-21 12:10:00,170.53,170.53,170.25,170.38,7840.0,165.8903,165.8903,165.6179,165.7444,7840.0
2020-12-21 12:20:00,170.41,170.93,170.36,170.93,4409.0,165.7736,166.2794,165.7249,166.2794,4409.0
2020-12-21 12:30:00,170.92,171.19,170.87,171.15,5360.0,166.2697,166.5323,166.2211,166.4934,5360.0
2020-12-21 12:40:00,171.15,171.23,171.02,171.12,8944.0,166.4934,166.5713,166.367,166.4642,8944.0
2020-12-21 12:50:00,171.16,171.4,171.15,171.29,6951.0,166.5032,166.7366,166.4934,166.6296,6951.0
2020-12-21 13:00:00,171.34,171.49,171.16,171.22,6131.0,166.6783,166.8242,166.5032,166.5615,6131.0
2020-12-21 13:10:00,171.24,171.33,171.16,171.33,5225.0,166.581,166.6685,166.5032,166.6685,5225.0
2020-12-21 13:20:00,171.29,171.31,171.1,171.21,7406.0,166.6296,166.6491,166.4448,166.5518,7406.0
2020-12-21 13:30:00,171.13,171.32,171.1,171.2,5058.0,166.474,166.6588,166.4448,166.5421,5058.0
2020-12-21 13:40:00,171.19,171.32,171.1,171.18,6512.0,166.5323,166.6588,166.4448,166.5226,6512.0
2020-12-21 13:50:00,171.18,171.22,170.86,170.94,9131.0,166.5226,166.5615,166.2113,166.2891,9131.0
2020-12-21 14:00:00,170.98,171.06,170.88,171.04,5561.0,166.3281,166.4059,166.2308,166.3864,5561.0
2020-12-21 14:10:00,171.06,171.15,170.9,171.09,4262.0,166.4059,166.4934,166.2502,166.4351,4262.0
2020-12-21 14:20:00,171.0,171.42,170.95,171.42,8014.0,166.3475,166.7561,166.2989,166.7561,8014.0
2020-12-21 14:30:00,171.2,171.27,171.03,171.07,6025.0,166.5421,166.6102,166.3767,166.4156,6025.0
2020-12-21 14:40:00,171.07,171.25,171.04,171.08,6903.0,166.4156,166.5907,166.3864,166.4253,6903.0
2020-12-21 14:50:00,171.13,171.36,171.13,171.31,5663.0,166.474,166.6977,166.474,166.6491,5663.0
2020-12-21 15:00:00,171.42,171.53,171.24,171.29,5482.0,166.7561,166.8631,166.581,166.6296,5482.0
2020-12-21 15:10:00,171.11,171.43,171.11,171.26,3268.0,166.4545,166.7658,166.4545,166.6004,3268.0
2020-12-21 15:20:00,171.33,171.49,171.24,171.44,4425.0,166.6685,166.8242,166.581,166.7755,4425.0
2020-12-21 15:30:00,171.39,171.5,171.2,171.47,6561.0,166.7269,166.8339,166.5421,166.8047,6561.0
2020-12-21 15:40:00,171.59,171.59,171.19,171.2,16167.0,166.9215,166.9215,166.5323,166.5421,16167.0
2020-12-21 15:50:00,171.2,171.69,170.98,171.34,55597.0,166.5421,167.0187,166.3281,166.6783,55597.0
2020-12-22 09:30:00,171.47,172.21,171.19,171.33,23686.0,166.8047,167.5246,166.5323,166.6685,23686.0
2020-12-22 09:40:00,171.08,171.26,170.55,170.56,9847.0,166.4253,166.6004,165.9098,165.9195,9847.0
2020-12-22 09:50:00,170.54,170.69,169.81,170.0,10550.0,165.9,166.0459,165.1899,165.3747,10550.0
2020-12-22 10:00:00,169.96,170.26,169.66,169.97,6050.0,165.3358,165.6276,165.044,165.3455,6050.0
2020-12-22 10:10:00,169.84,170.31,169.74,170.31,7362.0,165.2191,165.6763,165.1218,165.6763,7362.0
2020-12-22 10:20:00,170.43,170.83,170.43,170.61,4002.0,165.793,166.1821,165.793,165.9681,4002.0
2020-12-22 10:30:00,170.61,170.94,170.16,170.93,5604.0,165.9681,166.2891,165.5304,166.2794,5604.0
2020-12-22 10:40:00,170.92,171.42,170.87,171.23,12785.0,166.2697,166.7561,166.2211,166.5713,12785.0
2020-12-22 10:50:00,171.16,171.23,170.8,171.03,9243.0,166.5032,166.5713,166.153,166.3767,9243.0
2020-12-22 11:00:00,170.96,171.42,170.96,171.34,3266.0,166.3086,166.7561,166.3086,166.6783,3266.0
2020-12-22 11:10:00,171.46,171.5,171.3,171.47,3178.0,166.795,166.8339,166.6394,166.8047,3178.0
2020-12-22 11:20:00,171.5,171.69,171.34,171.58,8223.0,166.8339,167.0187,166.6783,166.9117,8223.0
2020-12-22 11:30:00,171.69,171.82,171.39,171.39,8742.0,167.0187,167.1452,166.7269,166.7269,8742.0
2020-12-22 11:40:00,171.43,171.53,171.19,171.24,6649.0,166.7658,166.8631,166.5323,166.581,6649.0
2020-12-22 11:50:00,171.11,171.23,170.87,171.1,6486.0,166.4545,166.5713,166.2211,166.4448,6486.0
2020-12-22 12:00:00,171.09,171.46,170.99,171.4,6881.0,166.4351,166.795,166.3378,166.7366,6881.0
2020-12-22 12:10:00,171.49,171.69,171.19,171.26,8416.0,166.8242,167.0187,166.5323,166.6004,8416.0
2020-12-22 12:20:00,171.29,171.42,171.18,171.18,4881.0,166.6296,166.7561,166.5226,166.5226,4881.0
2020-12-22 12:30:00,171.23,171.25,170.96,171.12,4713.0,166.5713,166.5907,166.3086,166.4642,4713.0
2020-12-22 12:40:00,171.1,171.44,171.1,171.44,5919.0,166.4448,166.7755,166.4448,166.7755,5919.0
2020-12-22 12:50:00,171.43,171.61,171.15,171.15,4353.0,166.7658,166.9409,166.4934,166.4934,4353.0
2020-12-22 13:00:00,171.16,171.16,170.87,171.0,3752.0,166.5032,166.5032,166.2211,166.3475,3752.0
2020-12-22 13:10:00,171.05,171.12,170.94,171.05,3247.0,166.3962,166.4642,166.2891,166.3962,3247.0
2020-12-22 13:20:00,171.01,171.42,170.99,171.23,6445.0,166.3572,166.7561,166.3378,166.5713,6445.0
2020-12-22 13:30:00,171.24,171.25,171.0,171.0,3897.0,166.581,166.5907,166.3475,166.3475,3897.0
2020-12-22 13:40:00,170.99,171.17,170.89,171.08,6229.0,166.3378,166.5129,166.2405,166.4253,6229.0
2020-12-22 13:50:00,171.1,171.23,170.91,170.91,3414.0,166.4448,166.5713,166.26,166.26,3414.0
2020-12-22 14:00:00,170.95,170.95,170.67,170.67,4326.0,166.2989,166.2989,166.0265,166.0265,4326.0
2020-12-22 14:10:00,170.64,170.64,170.16,170.21,4651.0,165.9973,165.9973,165.5304,165.579,4651.0
2020-12-22 14:20:00,170.21,170.28,169.86,169.88,18076.0,165.579,165.6471,165.2385,165.258,18076.0
2020-12-22 14:30:00,169.87,169.98,169.63,169.66,7368.0,165.2483,165.3553,165.0148,165.044,7368.0
2020-12-22 14:40:00,169.7,169.95,169.68,169.86,9007.0,165.0829,165.3261,165.0634,165.2385,9007.0
2020-12-22 14:50:00,169.85,170.31,169.83,170.31,5925.0,165.2288,165.6763,165.2093,165.6763,5925.0
2020-12-22 15:00:00,170.34,170.5,170.19,170.25,11687.0,165.7055,165.8611,165.5596,165.6179,11687.0
2020-12-22 15:10:00,170.19,170.35,169.9,169.9,6735.0,165.5596,165.7152,165.2774,165.2774,6735.0
2020-12-22 15:20:00,169.9,169.95,169.77,169.9,3362.0,165.2774,165.3261,165.151,165.2774,3362.0
2020-12-22 15:30:00,169.85,169.9,169.67,169.72,5729.0,165.2288,165.2774,165.0537,165.1023,5729.0
2020-12-22 15:40:00,169.7,170.1,169.54,169.54,14712.0,165.0829,165.472,164.9272,164.9272,14712.0
2020-12-22 15:50:00,169.51,170.07,169.33,170.01,48021.0,164.8981,165.4428,164.723,165.3845,48021.0
2020-12-23 09:30:00,170.11,172.95,170.11,172.95,31797.0,165.4817,168.2445,165.4817,168.2445,31797.0
2020-12-23 09:40:00,172.48,172.5,171.53,171.94,8042.0,167.7872,167.8067,166.8631,167.2619,8042.0
2020-12-23 09:50:00,172.06,172.18,171.63,171.74,6969.0,167.3787,167.4954,166.9604,167.0674,6969.0
2020-12-23 10:00:00,171.88,171.88,171.08,171.08,7262.0,167.2036,167.2036,166.4253,166.4253,7262.0
2020-12-23 10:10:00,171.16,171.16,170.73,171.14,9166.0,166.5032,166.5032,166.0849,166.4837,9166.0
2020-12-23 10:20:00,170.96,171.11,170.7,171.1,5325.0,166.3086,166.4545,166.0557,166.4448,5325.0
2020-12-23 10:30:00,171.2,171.32,171.1,171.32,3847.0,166.5421,166.6588,166.4448,166.6588,3847.0
2020-12-23 10:40:00,171.22,171.22,171.01,171.1,2068.0,166.5615,166.5615,166.3572,166.4448,2068.0
2020-12-23 10:50:00,171.08,171.12,170.78,171.0,3830.0,166.4253,166.4642,166.1335,166.3475,3830.0
2020-12-23 11:00:00,171.08,171.77,170.94,171.77,4595.0,166.4253,167.0966,166.2891,167.0966,4595.0
2020-12-23 11:10:00,171.76,172.04,171.59,171.6,9199.0,167.0868,167.3592,166.9215,166.9312,9199.0
2020-12-23 11:20:00,171.58,171.64,171.35,171.42,5311.0,166.9117,166.9701,166.688,166.7561,5311.0
2020-12-23 11:30:00,171.41,171.45,171.22,171.38,3182.0,166.7464,166.7853,166.5615,166.7172,3182.0
2020-12-23 11:40:00,171.45,171.78,171.36,171.49,8121.0,166.7853,167.1063,166.6977,166.8242,8121.0
2020-12-23 11:50:00,171.51,171.82,171.47,171.64,12317.0,166.8436,167.1452,166.8047,166.9701,12317.0
2020-12-23 12:00:00,171.57,171.59,171.11,171.17,3617.0,166.902,166.9215,166.4545,166.5129,3617.0
2020-12-23 12:10:00,171.22,171.51,171.21,171.25,4600.0,166.5615,166.8436,166.5518,166.5907,4600.0
2020-12-23 12:20:00,171.25,171.29,171.04,171.16,4931.0,166.5907,166.6296,166.3864,166.5032,4931.0
2020-12-23 12:30:00,171.16,171.62,171.16,171.56,4629.0,166.5032,166.9506,166.5032,166.8923,4629.0
2020-12-23 12:40:00,171.55,171.58,171.37,171.37,4211.0,166.8826,166.9117,166.7074,166.7074,4211.0
2020-12-23 12:50:00,171.42,171.61,171.41,171.54,3452.0,166.7561,166.9409,166.7464,166.8728,3452.0
2020-12-23 13:00:00,171.61,171.66,171.53,171.57,2889.0,166.9409,166.9896,166.8631,166.902,2889.0
2020-12-23 13:10:00,171.52,171.71,171.51,171.57,5177.0,166.8534,167.0382,166.8436,166.902,5177.0
2020-12-23 13:20:00,171.59,171.59,171.46,171.54,4018.0,166.9215,166.9215,166.795,166.8728,4018.0
2020-12-23 13:30:00,171.52,171.61,171.37,171.37,2690.0,166.8534,166.9409,166.7074,166.7074,2690.0
2020-12-23 13:40:00,171.46,171.46,171.33,171.33,1675.0,166.795,166.795,166.6685,166.6685,1675.0
2020-12-23 13:50:00,171.39,171.39,171.24,171.37,1906.0,166.7269,166.7269,166.581,166.7074,1906.0
2020-12-23 14:00:00,171.33,171.33,171.13,171.22,1779.0,166.6685,166.6685,166.474,166.5615,1779.0
2020-12-23 14:10:00,171.21,171.27,171.06,171.17,1819.0,166.5518,166.6102,166.4059,166.5129,1819.0
2020-12-23 14:20:00,171.2,171.2,171.09,171.11,1418.0,166.5421,166.5421,166.4351,166.4545,1418.0
2020-12-23 14:30:00,171.11,171.26,171.07,171.26,2696.0,166.4545,166.6004,166.4156,166.6004,2696.0
2020-12-23 14:40:00,171.28,171.32,171.05,171.07,1552.0,166.6199,166.6588,166.3962,166.4156,1552.0
2020-12-23 14:50:00,171.13,171.17,170.88,170.99,5285.0,166.474,166.5129,166.2308,166.3378,5285.0
2020-12-23 15:00:00,171.01,171.12,170.9,170.95,3131.0,166.3572,166.4642,166.2502,166.2989,3131.0
2020-12-23 15:10:00,171.01,171.13,170.99,171.06,2311.0,166.3572,166.474,166.3378,166.4059,2311.0
2020-12-23 15:20:00,171.04,171.1,170.98,170.99,8790.0,166.3864,166.4448,166.3281,166.3378,8790.0
2020-12-23 15:30:00,171.1,171.26,171.01,171.26,7541.0,166.4448,166.6004,166.3572,166.6004,7541.0
2020-12-23 15:40:00,171.17,171.21,171.03,171.05,9017.0,166.5129,166.5518,166.3767,166.3962,9017.0
2020-12-23 15:50:00,170.99,171.03,170.0,170.08,63333.0,166.3378,166.3767,165.3747,165.4525,63333.0
2020-12-24 09:30:00,170.72,170.84,169.82,170.03,22421.0,166.0751,166.1919,165.1996,165.4039,22421.0
2020-12-24 09:40:00,169.99,170.3,169.58,169.58,3975.0,165.365,165.6666,164.9661,164.9661,3975.0
2020-12-24 09:50:00,169.77,170.27,169.52,170.15,6133.0,165.151,165.6374,164.9078,165.5206,6133.0
2020-12-24 10:00:00,169.93,170.01,169.21,169.26,8187.0,165.3066,165.3845,164.6062,164.6549,8187.0
2020-12-24 10:10:00,169.31,169.75,169.3,169.53,12566.0,164.7035,165.1315,164.6938,164.9175,12566.0
2020-12-24 10:20:00,169.46,169.79,169.34,169.63,3836.0,164.8494,165.1704,164.7327,165.0148,3836.0
2020-12-24 10:30:00,169.72,169.72,169.41,169.5,4611.0,165.1023,165.1023,164.8008,164.8883,4611.0
2020-12-24 10:40:00,169.48,169.62,169.33,169.37,3143.0,164.8689,165.0051,164.723,164.7619,3143.0
2020-12-24 10:50:00,169.34,169.43,169.09,169.17,5401.0,164.7327,164.8202,164.4895,164.5673,5401.0
2020-12-24 11:00:00,169.21,169.42,169.2,169.26,3291.0,164.6062,164.8105,164.5965,164.6549,3291.0
2020-12-24 11:10:00,169.19,169.62,169.18,169.37,11399.0,164.5868,165.0051,164.577,164.7619,11399.0
2020-12-24 11:20:00,169.42,169.52,169.28,169.29,3363.0,164.8105,164.9078,164.6743,164.684,3363.0
2020-12-24 11:30:00,169.23,169.45,169.2,169.39,4645.0,164.6257,164.8397,164.5965,164.7813,4645.0
2020-12-24 11:40:00,169.41,169.5,169.29,169.4,4782.0,164.8008,164.8883,164.684,164.791,4782.0
2020-12-24 11:50:00,169.45,169.59,169.39,169.54,3001.0,164.8397,164.9759,164.7813,164.9272,3001.0
2020-12-24 12:00:00,169.6,169.65,169.44,169.62,3397.0,164.9856,165.0342,164.83,165.0051,3397.0
2020-12-24 12:10:00,169.66,169.83,169.64,169.78,8250.0,165.044,165.2093,165.0245,165.1607,8250.0
2020-12-24 12:20:00,169.8,170.29,169.8,170.28,6711.0,165.1802,165.6568,165.1802,165.6471,6711.0
2020-12-24 12:30:00,170.29,170.68,170.28,170.39,7302.0,165.6568,166.0362,165.6471,165.7541,7302.0
2020-12-24 12:40:00,170.43,170.71,170.35,170.71,7550.0,165.793,166.0654,165.7152,166.0654,7550.0
2020-12-24 12:50:00,170.75,170.99,170.67,170.92,12318.0,166.1043,166.3378,166.0265,166.2697,12318.0
2020-12-28 09:30:00,171.85,172.21,171.26,171.49,28216.0,167.1744,167.5246,166.6004,166.8242,28216.0
2020-12-28 09:40:00,171.43,172.04,171.31,172.04,13548.0,166.7658,167.3592,166.6491,167.3592,13548.0
2020-12-28 09:50:00,171.93,172.68,171.93,172.44,16850.0,167.2522,167.9818,167.2522,167.7483,16850.0
2020-12-28 10:00:00,172.5,173.3,172.4,173.27,13769.0,167.8067,168.5849,167.7094,168.5558,13769.0
2020-12-28 10:10:00,173.29,173.62,173.21,173.62,14572.0,168.5752,168.8962,168.4974,168.8962,14572.0
2020-12-28 10:20:00,173.72,174.35,173.7,174.23,17697.0,168.9935,169.6064,168.9741,169.4896,17697.0
2020-12-28 10:30:00,174.3,174.7,174.21,174.58,16444.0,169.5577,169.9468,169.4702,169.8301,16444.0
2020-12-28 10:40:00,174.64,174.67,174.07,174.07,13124.0,169.8885,169.9177,169.334,169.334,13124.0
2020-12-28 10:50:00,174.14,174.42,173.38,173.38,13891.0,169.4021,169.6745,168.6628,168.6628,13891.0
2020-12-28 11:00:00,173.42,173.77,173.41,173.68,8962.0,168.7017,169.0421,168.6919,168.9546,8962.0
2020-12-28 11:10:00,173.71,173.75,173.19,173.33,6624.0,168.9838,169.0227,168.4779,168.6141,6624.0
2020-12-28 11:20:00,173.36,173.49,173.12,173.27,9712.0,168.6433,168.7698,168.4098,168.5558,9712.0
2020-12-28 11:30:00,173.28,173.45,173.09,173.35,7871.0,168.5655,168.7309,168.3807,168.6336,7871.0
2020-12-28 11:40:00,173.4,173.52,173.06,173.2,7564.0,168.6822,168.799,168.3515,168.4877,7564.0
2020-12-28 11:50:00,173.1,173.21,172.97,173.04,6782.0,168.3904,168.4974,168.2639,168.332,6782.0
2020-12-28 12:00:00,173.07,173.16,173.01,173.12,4607.0,168.3612,168.4487,168.3028,168.4098,4607.0
2020-12-28 12:10:00,173.08,173.68,173.07,173.59,22828.0,168.3709,168.9546,168.3612,168.867,22828.0
2020-12-28 12:20:00,173.55,173.6,173.45,173.54,11647.0,168.8281,168.8768,168.7309,168.8184,11647.0
2020-12-28 12:30:00,173.61,173.72,173.49,173.57,10169.0,168.8865,168.9935,168.7698,168.8476,10169.0
2020-12-28 12:40:00,173.7,173.72,173.41,173.6,17721.0,168.9741,168.9935,168.6919,168.8768,17721.0
2020-12-28 12:50:00,173.53,173.66,173.42,173.54,9647.0,168.8087,168.9351,168.7017,168.8184,9647.0
2020-12-28 13:00:00,173.53,173.63,173.39,173.52,18944.0,168.8087,168.906,168.6725,168.799,18944.0
2020-12-28 13:10:00,173.56,173.68,173.44,173.65,8545.0,168.8379,168.9546,168.7211,168.9254,8545.0
2020-12-28 13:20:00,173.58,173.73,173.48,173.58,13591.0,168.8573,169.0032,168.76,168.8573,13591.0
2020-12-28 13:30:00,173.62,173.82,173.5,173.82,7067.0,168.8962,169.0908,168.7795,169.0908,7067.0
2020-12-28 13:40:00,173.81,174.05,173.74,173.93,5981.0,169.0811,169.3145,169.013,169.1978,5981.0
2020-12-28 13:50:00,173.91,174.02,173.86,174.0,11050.0,169.1783,169.2853,169.1297,169.2659,11050.0
2020-12-28 14:00:00,173.98,174.26,173.98,174.07,5911.0,169.2464,169.5188,169.2464,169.334,5911.0
2020-12-28 14:10:00,174.12,174.24,173.98,174.21,7797.0,169.3826,169.4994,169.2464,169.4702,7797.0
2020-12-28 14:20:00,174.16,174.16,173.96,174.04,20145.0,169.4215,169.4215,169.227,169.3048,20145.0
2020-12-28 14:30:00,174.08,174.12,173.98,174.02,11256.0,169.3437,169.3826,169.2464,169.2853,11256.0
2020-12-28 14:40:00,174.01,174.43,174.01,174.17,14845.0,169.2756,169.6842,169.2756,169.4313,14845.0
2020-12-28 14:50:00,174.05,174.18,174.01,174.02,8713.0,169.3145,169.441,169.2756,169.2853,8713.0
2020-12-28 15:00:00,174.06,174.13,173.7,173.7,36805.0,169.3243,169.3924,168.9741,168.9741,36805.0
2020-12-28 15:10:00,173.77,173.86,173.62,173.79,14710.0,169.0421,169.1297,168.8962,169.0616,14710.0
2020-12-28 15:20:00,173.82,174.05,173.79,173.96,18110.0,169.0908,169.3145,169.0616,169.227,18110.0
2020-12-28 15:30:00,173.98,174.05,173.86,173.93,16738.0,169.2464,169.3145,169.1297,169.1978,16738.0
2020-12-28 15:40:00,173.93,174.73,173.92,174.52,33140.0,169.1978,169.976,169.1881,169.7717,33140.0
2020-12-28 15:50:00,174.53,174.79,174.17,174.5,121848.0,169.7815,170.0344,169.4313,169.7523,121848.0
2020-12-29 09:30:00,175.15,176.56,175.15,176.17,41834.0,170.3846,171.7562,170.3846,171.3769,41834.0
2020-12-29 09:40:00,176.0,176.6,175.9,176.6,9669.0,171.2115,171.7952,171.1142,171.7952,9669.0
2020-12-29 09:50:00,176.45,176.65,175.87,176.39,33223.0,171.6492,171.8438,171.085,171.5909,33223.0
2020-12-29 10:00:00,176.41,176.9,176.36,176.39,17687.0,171.6103,172.087,171.5617,171.5909,17687.0
2020-12-29 10:10:00,176.43,176.44,175.71,175.73,16045.0,171.6298,171.6395,170.9294,170.9488,16045.0
2020-12-29 10:20:00,175.72,175.75,175.28,175.37,17917.0,170.9391,170.9683,170.5111,170.5986,17917.0
2020-12-29 10:30:00,175.25,175.28,174.14,174.18,15347.0,170.4819,170.5111,169.4021,169.441,15347.0
2020-12-29 10:40:00,174.11,174.11,173.82,173.91,9854.0,169.3729,169.3729,169.0908,169.1783,9854.0
2020-12-29 10:50:00,173.94,174.28,173.81,174.09,15829.0,169.2075,169.5383,169.0811,169.3534,15829.0
2020-12-29 11:00:00,174.07,174.5,173.85,174.43,12834.0,169.334,169.7523,169.12,169.6842,12834.0
2020-12-29 11:10:00,174.43,174.5,174.27,174.5,6875.0,169.6842,169.7523,169.5285,169.7523,6875.0
2020-12-29 11:20:00,174.51,174.99,174.51,174.89,8701.0,169.762,170.229,169.762,170.1317,8701.0
2020-12-29 11:30:00,174.87,174.95,174.65,174.92,8691.0,170.1122,170.19,169.8982,170.1609,8691.0
2020-12-29 11:40:00,174.82,174.99,174.73,174.93,9678.0,170.0636,170.229,169.976,170.1706,9678.0
2020-12-29 11:50:00,174.93,175.08,174.61,174.63,13933.0,170.1706,170.3165,169.8593,169.8788,13933.0
2020-12-29 12:00:00,174.66,174.66,174.37,174.63,9788.0,169.9079,169.9079,169.6258,169.8788,9788.0
2020-12-29 12:10:00,174.6,174.6,174.22,174.28,9120.0,169.8496,169.8496,169.4799,169.5383,9120.0
2020-12-29 12:20:00,174.25,174.35,174.0,174.0,16454.0,169.5091,169.6064,169.2659,169.2659,16454.0
2020-12-29 12:30:00,174.0,174.0,173.14,173.14,41048.0,169.2659,169.2659,168.4293,168.4293,41048.0
2020-12-29 12:40:00,173.22,173.67,173.19,173.28,15183.0,168.5071,168.9449,168.4779,168.5655,15183.0
2020-12-29 12:50:00,173.2,173.41,173.18,173.33,6904.0,168.4877,168.6919,168.4682,168.6141,6904.0
2020-12-29 13:00:00,173.33,173.33,173.08,173.22,3644.0,168.6141,168.6141,168.3709,168.5071,3644.0
2020-12-29 13:10:00,173.25,173.45,173.13,173.45,5411.0,168.5363,168.7309,168.4196,168.7309,5411.0
2020-12-29 13:20:00,173.46,173.8,173.44,173.74,4837.0,168.7406,169.0713,168.7211,169.013,4837.0
2020-12-29 13:30:00,173.69,173.88,173.57,173.84,4300.0,168.9643,169.1492,168.8476,169.1102,4300.0
2020-12-29 13:40:00,173.87,173.96,173.73,173.84,5577.0,169.1394,169.227,169.0032,169.1102,5577.0
2020-12-29 13:50:00,173.8,173.96,173.61,173.67,4632.0,169.0713,169.227,168.8865,168.9449,4632.0
2020-12-29 14:00:00,173.66,173.72,173.42,173.69,4557.0,168.9351,168.9935,168.7017,168.9643,4557.0
2020-12-29 14:10:00,173.79,173.85,173.56,173.84,7775.0,169.0616,169.12,168.8379,169.1102,7775.0
2020-12-29 14:20:00,173.85,174.18,173.84,174.04,7330.0,169.12,169.441,169.1102,169.3048,7330.0
2020-12-29 14:30:00,174.16,174.22,173.92,174.14,11212.0,169.4215,169.4799,169.1881,169.4021,11212.0
2020-12-29 14:40:00,174.18,174.38,174.06,174.1,6705.0,169.441,169.6356,169.3243,169.3632,6705.0
2020-12-29 14:50:00,174.11,174.55,174.1,174.21,6106.0,169.3729,169.8009,169.3632,169.4702,6106.0
2020-12-29 15:00:00,174.27,174.29,174.02,174.07,9031.0,169.5285,169.548,169.2853,169.334,9031.0
2020-12-29 15:10:00,174.08,174.42,174.08,174.37,11597.0,169.3437,169.6745,169.3437,169.6258,11597.0
2020-12-29 15:20:00,174.37,174.69,174.19,174.69,8976.0,169.6258,169.9371,169.4507,169.9371,8976.0
2020-12-29 15:30:00,174.66,174.74,174.25,174.43,11464.0,169.9079,169.9858,169.5091,169.6842,11464.0
2020-12-29 15:40:00,174.48,174.68,174.33,174.35,19847.0,169.7328,169.9274,169.5869,169.6064,19847.0
2020-12-29 15:50:00,174.36,174.42,174.13,174.19,49795.0,169.6161,169.6745,169.3924,169.4507,49795.0
2020-12-30 09:30:00,174.04,174.42,173.58,173.73,31970.0,169.3048,169.6745,168.8573,169.0032,31970.0
2020-12-30 09:40:00,173.9,174.37,173.7,174.06,5982.0,169.1686,169.6258,168.9741,169.3243,5982.0
2020-12-30 09:50:00,174.3,174.77,173.9,174.76,10444.0,169.5577,170.0149,169.1686,170.0052,10444.0
2020-12-30 10:00:00,174.76,175.07,174.6,174.82,8493.0,170.0052,170.3068,169.8496,170.0636,8493.0
2020-12-30 10:10:00,174.95,174.99,174.43,174.72,5326.0,170.19,170.229,169.6842,169.9663,5326.0
2020-12-30 10:20:00,174.71,175.0,174.71,174.81,3588.0,169.9566,170.2387,169.9566,170.0539,3588.0
2020-12-30 10:30:00,174.82,175.13,174.49,174.53,6766.0,170.0636,170.3651,169.7426,169.7815,6766.0
2020-12-30 10:40:00,174.53,174.59,174.32,174.45,13489.0,169.7815,169.8398,169.5772,169.7036,13489.0
2020-12-30 10:50:00,174.47,174.47,174.06,174.12,5720.0,169.7231,169.7231,169.3243,169.3826,5720.0
2020-12-30 11:00:00,174.17,174.22,173.98,174.04,5751.0,169.4313,169.4799,169.2464,169.3048,5751.0
2020-12-30 11:10:00,173.99,174.05,173.75,173.8,4849.0,169.2562,169.3145,169.0227,169.0713,4849.0
2020-12-30 11:20:00,173.8,173.99,173.75,173.78,5358.0,169.0713,169.2562,169.0227,169.0519,5358.0
2020-12-30 11:30:00,173.76,173.96,173.64,173.86,4133.0,169.0324,169.227,168.9157,169.1297,4133.0
2020-12-30 11:40:00,173.79,173.95,173.73,173.91,3839.0,169.0616,169.2173,169.0032,169.1783,3839.0
2020-12-30 11:50:00,174.0,174.06,173.74,173.78,3198.0,169.2659,169.3243,169.013,169.0519,3198.0
2020-12-30 12:00:00,173.86,174.08,173.69,174.05,3992.0,169.1297,169.3437,168.9643,169.3145,3992.0
2020-12-30 12:10:00,174.02,174.09,173.95,174.03,6349.0,169.2853,169.3534,169.2173,169.2951,6349.0
2020-12-30 12:20:00,174.02,174.04,173.9,173.99,4561.0,169.2853,169.3048,169.1686,169.2562,4561.0
2020-12-30 12:30:00,174.02,174.53,174.02,174.2,6208.0,169.2853,169.7815,169.2853,169.4605,6208.0
2020-12-30 12:40:00,174.17,174.17,173.89,173.9,4373.0,169.4313,169.4313,169.1589,169.1686,4373.0
2020-12-30 12:50:00,173.91,174.09,173.91,174.06,2320.0,169.1783,169.3534,169.1783,169.3243,2320.0
2020-12-30 13:00:00,174.07,174.21,173.97,174.19,4188.0,169.334,169.4702,169.2367,169.4507,4188.0
2020-12-30 13:10:00,174.26,174.26,173.99,174.06,2526.0,169.5188,169.5188,169.2562,169.3243,2526.0
2020-12-30 13:20:00,174.05,174.09,173.94,174.01,4082.0,169.3145,169.3534,169.2075,169.2756,4082.0
2020-12-30 13:30:00,173.92,174.09,173.9,174.01,5533.0,169.1881,169.3534,169.1686,169.2756,5533.0
2020-12-30 13:40:00,173.97,174.38,173.97,174.38,4718.0,169.2367,169.6356,169.2367,169.6356,4718.0
2020-12-30 13:50:00,174.31,174.32,173.99,174.02,3992.0,169.5675,169.5772,169.2562,169.2853,3992.0
2020-12-30 14:00:00,174.03,174.15,173.97,174.05,4341.0,169.2951,169.4118,169.2367,169.3145,4341.0
2020-12-30 14:10:00,174.01,174.03,173.63,173.64,7785.0,169.2756,169.2951,168.906,168.9157,7785.0
2020-12-30 14:20:00,173.58,173.81,173.55,173.68,5634.0,168.8573,169.0811,168.8281,168.9546,5634.0
2020-12-30 14:30:00,173.67,173.67,173.44,173.47,10153.0,168.9449,168.9449,168.7211,168.7503,10153.0
2020-12-30 14:40:00,173.48,173.61,173.4,173.48,6586.0,168.76,168.8865,168.6822,168.76,6586.0
2020-12-30 14:50:00,173.54,173.54,173.05,173.13,11375.0,168.8184,168.8184,168.3417,168.4196,11375.0
2020-12-30 15:00:00,173.15,173.38,173.11,173.33,5916.0,168.439,168.6628,168.4001,168.6141,5916.0
2020-12-30 15:10:00,173.34,173.48,173.26,173.33,7686.0,168.6238,168.76,168.546,168.6141,7686.0
2020-12-30 15:20:00,173.33,173.35,173.15,173.29,8099.0,168.6141,168.6336,168.439,168.5752,8099.0
2020-12-30 15:30:00,173.32,173.48,173.28,173.48,8889.0,168.6044,168.76,168.5655,168.76,8889.0
2020-12-30 15:40:00,173.44,173.79,173.43,173.78,17871.0,168.7211,169.0616,168.7114,169.0519,17871.0
2020-12-30 15:50:00,173.84,173.89,173.17,173.54,60967.0,169.1102,169.1589,168.4585,168.8184,60967.0
2020-12-31 09:30:00,173.0,173.77,172.66,172.66,20969.0,168.2931,169.0421,167.9624,167.9624,20969.0
2020-12-31 09:40:00,172.68,173.27,172.54,172.6,9811.0,167.9818,168.5558,167.8456,167.904,9811.0
2020-12-31 09:50:00,172.6,172.98,172.53,172.7,13149.0,167.904,168.2736,167.8359,168.0013,13149.0
2020-12-31 10:00:00,172.66,172.96,172.54,172.94,8192.0,167.9624,168.2542,167.8456,168.2347,8192.0
2020-12-31 10:10:00,172.88,173.27,172.55,173.27,9198.0,168.1764,168.5558,167.8553,168.5558,9198.0
2020-12-31 10:20:00,173.18,173.23,172.69,172.78,6849.0,168.4682,168.5168,167.9915,168.0791,6849.0
2020-12-31 10:30:00,172.78,172.78,172.19,172.28,7559.0,168.0791,168.0791,167.5051,167.5927,7559.0
2020-12-31 10:40:00,172.35,172.59,172.13,172.19,4882.0,167.6608,167.8943,167.4468,167.5051,4882.0
2020-12-31 10:50:00,172.19,172.29,171.98,172.26,8684.0,167.5051,167.6024,167.3009,167.5732,8684.0
2020-12-31 11:00:00,172.27,172.45,172.25,172.45,10357.0,167.583,167.7581,167.5635,167.7581,10357.0
2020-12-31 11:10:00,172.42,172.42,171.97,172.01,8575.0,167.7289,167.7289,167.2911,167.33,8575.0
2020-12-31 11:20:00,171.91,172.15,171.81,171.81,6179.0,167.2328,167.4662,167.1355,167.1355,6179.0
2020-12-31 11:30:00,171.82,172.4,171.82,172.33,4030.0,167.1452,167.7094,167.1452,167.6413,4030.0
2020-12-31 11:40:00,172.26,172.26,171.97,172.06,11263.0,167.5732,167.5732,167.2911,167.3787,11263.0
2020-12-31 11:50:00,172.05,172.39,172.05,172.21,12717.0,167.3689,167.6997,167.3689,167.5246,12717.0
2020-12-31 12:00:00,172.21,172.3,171.93,172.14,6152.0,167.5246,167.6121,167.2522,167.4565,6152.0
2020-12-31 12:10:00,172.08,172.39,172.08,172.27,4529.0,167.3981,167.6997,167.3981,167.583,4529.0
2020-12-31 12:20:00,172.34,172.38,171.92,172.02,4617.0,167.6511,167.69,167.2425,167.3398,4617.0
2020-12-31 12:30:00,172.02,172.21,171.76,172.21,5174.0,167.3398,167.5246,167.0868,167.5246,5174.0
2020-12-31 12:40:00,172.14,172.37,171.9,172.31,5761.0,167.4565,167.6802,167.223,167.6219,5761.0
2020-12-31 12:50:00,172.32,172.44,172.0,172.4,5412.0,167.6316,167.7483,167.3203,167.7094,5412.0
2020-12-31 13:00:00,172.4,172.44,172.11,172.27,3724.0,167.7094,167.7483,167.4273,167.583,3724.0
2020-12-31 13:10:00,172.2,172.99,172.16,172.47,10685.0,167.5149,168.2834,167.476,167.7775,10685.0
2020-12-31 13:20:00,172.48,172.48,172.12,172.12,5205.0,167.7872,167.7872,167.437,167.437,5205.0
2020-12-31 13:30:00,172.25,172.49,172.18,172.49,2563.0,167.5635,167.797,167.4954,167.797,2563.0
2020-12-31 13:40:00,172.56,172.69,172.25,172.27,5519.0,167.8651,167.9915,167.5635,167.583,5519.0
2020-12-31 13:50:00,172.34,172.37,171.92,172.31,9776.0,167.6511,167.6802,167.2425,167.6219,9776.0
2020-12-31 14:00:00,172.42,172.48,172.01,172.09,7427.0,167.7289,167.7872,167.33,167.4079,7427.0
2020-12-31 14:10:00,172.15,172.95,172.05,172.71,6688.0,167.4662,168.2445,167.3689,168.011,6688.0
2020-12-31 14:20:00,172.75,172.75,172.51,172.7,3920.0,168.0499,168.0499,167.8164,168.0013,3920.0
2020-12-31 14:30:00,172.66,173.06,172.56,172.88,10632.0,167.9624,168.3515,167.8651,168.1764,10632.0
2020-12-31 14:40:00,172.95,173.03,172.7,172.78,5647.0,168.2445,168.3223,168.0013,168.0791,5647.0
2020-12-31 14:50:00,172.81,173.0,172.61,172.68,6916.0,168.1083,168.2931,167.9137,167.9818,6916.0
2020-12-31 15:00:00,172.66,173.03,172.63,172.98,6990.0,167.9624,168.3223,167.9332,168.2736,6990.0
2020-12-31 15:10:00,172.94,173.66,172.91,173.51,12164.0,168.2347,168.9351,168.2055,168.7892,12164.0
2020-12-31 15:20:00,173.53,173.78,173.38,173.75,7748.0,168.8087,169.0519,168.6628,169.0227,7748.0
2020-12-31 15:30:00,173.82,173.89,173.52,173.65,8766.0,169.0908,169.1589,168.799,168.9254,8766.0
2020-12-31 15:40:00,173.58,173.98,173.17,173.73,18582.0,168.8573,169.2464,168.4585,169.0032,18582.0
2020-12-31 15:50:00,173.72,174.14,173.6,173.91,56991.0,168.9935,169.4021,168.8768,169.1783,56991.0
2021-01-04 09:30:00,174.28,175.0,174.28,174.78,35379.0,169.5383,170.2387,169.5383,170.0247,35379.0
2021-01-04 09:40:00,174.89,174.91,174.0,174.31,11783.0,170.1317,170.1511,169.2659,169.5675,11783.0
2021-01-04 09:50:00,174.13,174.21,173.18,173.29,17843.0,169.3924,169.4702,168.4682,168.5752,17843.0
2021-01-04 10:00:00,173.45,173.72,172.71,172.8,20642.0,168.7309,168.9935,168.011,168.0985,20642.0
2021-01-04 10:10:00,172.73,172.87,172.0,172.24,23092.0,168.0304,168.1666,167.3203,167.5538,23092.0
2021-01-04 10:20:00,172.13,172.23,171.34,171.55,10233.0,167.4468,167.544,166.6783,166.8826,10233.0
2021-01-04 10:30:00,171.64,171.65,171.19,171.32,28230.0,166.9701,166.9798,166.5323,166.6588,28230.0
2021-01-04 10:40:00,171.31,171.89,171.23,171.69,16384.0,166.6491,167.2133,166.5713,167.0187,16384.0
2021-01-04 10:50:00,171.69,172.0,170.72,171.31,22704.0,167.0187,167.3203,166.0751,166.6491,22704.0
2021-01-04 11:00:00,171.33,171.78,170.6,170.61,16278.0,166.6685,167.1063,165.9584,165.9681,16278.0
2021-01-04 11:10:00,170.54,171.91,170.5,171.91,11872.0,165.9,167.2328,165.8611,167.2328,11872.0
2021-01-04 11:20:00,171.93,172.18,171.64,171.8,8854.0,167.2522,167.4954,166.9701,167.1257,8854.0
2021-01-04 11:30:00,171.86,172.0,171.47,171.6,8484.0,167.1841,167.3203,166.8047,166.9312,8484.0
2021-01-04 11:40:00,171.55,171.92,171.43,171.77,12322.0,166.8826,167.2425,166.7658,167.0966,12322.0
2021-01-04 11:50:00,171.84,172.06,171.63,171.99,16795.0,167.1647,167.3787,166.9604,167.3106,16795.0
2021-01-04 12:00:00,172.02,172.3,171.84,172.13,14355.0,167.3398,167.6121,167.1647,167.4468,14355.0
2021-01-04 12:10:00,172.15,172.15,171.3,171.81,16881.0,167.4662,167.4662,166.6394,167.1355,16881.0
2021-01-04 12:20:00,171.71,173.22,171.7,173.22,16990.0,167.0382,168.5071,167.0285,168.5071,16990.0
2021-01-04 12:30:00,173.18,173.23,172.35,172.5,13909.0,168.4682,168.5168,167.6608,167.8067,13909.0
2021-01-04 12:40:00,172.22,172.45,172.18,172.24,10262.0,167.5343,167.7581,167.4954,167.5538,10262.0
2021-01-04 12:50:00,172.29,172.39,171.78,172.25,15379.0,167.6024,167.6997,167.1063,167.5635,15379.0
2021-01-04 13:00:00,172.3,173.04,172.23,173.01,8287.0,167.6121,168.332,167.544,168.3028,8287.0
2021-01-04 13:10:00,173.15,173.54,173.11,173.54,7594.0,168.439,168.8184,168.4001,168.8184,7594.0
2021-01-04 13:20:00,173.54,173.79,173.5,173.61,15730.0,168.8184,169.0616,168.7795,168.8865,15730.0
2021-01-04 13:30:00,173.61,173.73,173.41,173.73,9625.0,168.8865,169.0032,168.6919,169.0032,9625.0
2021-01-04 13:40:00,173.72,173.88,173.02,173.02,8120.0,168.9935,169.1492,168.3126,168.3126,8120.0
2021-01-04 13:50:00,172.96,173.29,172.8,173.13,11501.0,168.2542,168.5752,168.0985,168.4196,11501.0
2021-01-04 14:00:00,173.01,173.09,172.51,172.51,6931.0,168.3028,168.3807,167.8164,167.8164,6931.0
2021-01-04 14:10:00,172.5,172.89,172.4,172.7,8773.0,167.8067,168.1861,167.7094,168.0013,8773.0
2021-01-04 14:20:00,172.64,173.24,172.63,173.16,10504.0,167.9429,168.5266,167.9332,168.4487,10504.0
2021-01-04 14:30:00,173.06,173.09,172.6,173.05,8905.0,168.3515,168.3807,167.904,168.3417,8905.0
2021-01-04 14:40:00,173.0,173.19,172.8,172.8,7370.0,168.2931,168.4779,168.0985,168.0985,7370.0
2021-01-04 14:50:00,172.79,173.47,172.61,173.39,5410.0,168.0888,168.7503,167.9137,168.6725,5410.0
2021-01-04 15:00:00,173.36,173.46,172.72,173.29,12729.0,168.6433,168.7406,168.0207,168.5752,12729.0
2021-01-04 15:10:00,173.26,173.34,172.91,173.08,6084.0,168.546,168.6238,168.2055,168.3709,6084.0
2021-01-04 15:20:00,173.08,173.45,173.08,173.26,8093.0,168.3709,168.7309,168.3709,168.546,8093.0
2021-01-04 15:30:00,173.37,174.09,173.31,174.05,13729.0,168.653,169.3534,168.5947,169.3145,13729.0
2021-01-04 15:40:00,174.14,174.52,173.85,174.52,25250.0,169.4021,169.7717,169.12,169.7717,25250.0
2021-01-04 15:50:00,174.61,174.89,174.2,174.5,79610.0,169.8593,170.1317,169.4605,169.7523,79610.0
2021-01-05 09:30:00,174.49,177.24,174.47,176.5,42380.0,169.7426,172.4177,169.7231,171.6979,42380.0
2021-01-05 09:40:00,176.4,176.89,175.79,176.63,16533.0,171.6006,172.0773,171.0072,171.8243,16533.0
2021-01-05 09:50:00,176.75,176.98,175.39,175.5,19290.0,171.9411,172.1648,170.6181,170.7251,19290.0
2021-01-05 10:00:00,175.49,175.98,174.9,175.14,21372.0,170.7154,171.192,170.1414,170.3749,21372.0
2021-01-05 10:10:00,174.97,175.56,174.91,175.34,29071.0,170.2095,170.7834,170.1511,170.5694,29071.0
2021-01-05 10:20:00,175.34,175.53,174.35,174.9,24105.0,170.5694,170.7543,169.6064,170.1414,24105.0
2021-01-05 10:30:00,174.99,175.04,174.39,174.39,33601.0,170.229,170.2776,169.6453,169.6453,33601.0
2021-01-05 10:40:00,174.43,174.73,173.65,174.73,10685.0,169.6842,169.976,168.9254,169.976,10685.0
2021-01-05 10:50:00,174.72,175.11,174.72,174.91,14050.0,169.9663,170.3457,169.9663,170.1511,14050.0
2021-01-05 11:00:00,174.91,175.42,174.87,175.16,28978.0,170.1511,170.6473,170.1122,170.3943,28978.0
2021-01-05 11:10:00,175.14,175.39,174.51,174.8,23938.0,170.3749,170.6181,169.762,170.0441,23938.0
2021-01-05 11:20:00,174.88,175.31,174.31,175.31,40215.0,170.1219,170.5403,169.5675,170.5403,40215.0
2021-01-05 11:30:00,175.2,175.6,175.08,175.44,11019.0,170.4332,170.8224,170.3165,170.6667,11019.0
2021-01-05 11:40:00,175.33,175.81,175.22,175.22,9443.0,170.5597,171.0266,170.4527,170.4527,9443.0
2021-01-05 11:50:00,175.21,175.53,175.17,175.24,11037.0,170.443,170.7543,170.4041,170.4722,11037.0
2021-01-05 12:00:00,175.27,175.75,175.16,175.75,12713.0,170.5013,170.9683,170.3943,170.9683,12713.0
2021-01-05 12:10:00,175.81,175.91,175.31,175.46,8719.0,171.0266,171.1239,170.5403,170.6862,8719.0
2021-01-05 12:20:00,175.4,175.77,175.4,175.48,6323.0,170.6278,170.9877,170.6278,170.7056,6323.0
2021-01-05 12:30:00,175.52,176.0,175.48,175.86,5996.0,170.7445,171.2115,170.7056,171.0753,5996.0
2021-01-05 12:40:00,175.82,175.97,175.76,175.9,5696.0,171.0364,171.1823,170.978,171.1142,5696.0
2021-01-05 12:50:00,175.94,176.6,175.94,176.35,14480.0,171.1531,171.7952,171.1531,171.552,14480.0
2021-01-05 13:00:00,176.35,176.59,176.26,176.26,7168.0,171.552,171.7854,171.4644,171.4644,7168.0
2021-01-05 13:10:00,176.2,176.2,175.9,176.08,4747.0,171.406,171.406,171.1142,171.2893,4747.0
2021-01-05 13:20:00,176.0,176.14,175.65,175.69,4365.0,171.2115,171.3477,170.871,170.9099,4365.0
2021-01-05 13:30:00,175.68,176.0,175.68,175.97,4218.0,170.9002,171.2115,170.9002,171.1823,4218.0
2021-01-05 13:40:00,175.95,176.23,175.9,175.95,7028.0,171.1628,171.4352,171.1142,171.1628,7028.0
2021-01-05 13:50:00,175.93,175.93,175.58,175.8,3390.0,171.1434,171.1434,170.8029,171.0169,3390.0
2021-01-05 14:00:00,175.87,176.8,175.84,176.8,11343.0,171.085,171.9897,171.0558,171.9897,11343.0
2021-01-05 14:10:00,176.74,176.94,176.65,176.78,10386.0,171.9313,172.1259,171.8438,171.9703,10386.0
2021-01-05 14:20:00,176.8,177.1,176.69,177.08,8816.0,171.9897,172.2815,171.8827,172.2621,8816.0
2021-01-05 14:30:00,177.13,177.71,176.93,177.54,20101.0,172.3107,172.875,172.1162,172.7096,20101.0
2021-01-05 14:40:00,177.54,177.96,177.33,177.45,27314.0,172.7096,173.1182,172.5053,172.622,27314.0
2021-01-05 14:50:00,177.46,177.79,177.01,177.29,26303.0,172.6318,172.9528,172.194,172.4664,26303.0
2021-01-05 15:00:00,177.25,177.29,176.75,176.8,15767.0,172.4275,172.4664,171.9411,171.9897,15767.0
2021-01-05 15:10:00,176.73,176.77,176.11,176.18,7259.0,171.9216,171.9605,171.3185,171.3866,7259.0
2021-01-05 15:20:00,176.19,176.19,175.82,176.05,13519.0,171.3963,171.3963,171.0364,171.2601,13519.0
2021-01-05 15:30:00,176.09,176.23,175.56,175.65,12970.0,171.299,171.4352,170.7834,170.871,12970.0
2021-01-05 15:40:00,175.68,176.25,175.6,175.89,24298.0,170.9002,171.4547,170.8224,171.1045,24298.0
2021-01-05 15:50:00,175.82,175.85,175.09,175.68,91483.0,171.0364,171.0656,170.3262,170.9002,91483.0
2021-01-06 09:30:00,174.0,178.95,173.87,178.64,59353.0,169.2659,174.0812,169.1394,173.7796,59353.0
2021-01-06 09:40:00,178.76,180.41,178.75,179.93,53130.0,173.8964,175.5015,173.8867,175.0346,53130.0
2021-01-06 09:50:00,179.98,181.35,179.96,180.59,26719.0,175.0832,176.4159,175.0637,175.6766,26719.0
2021-01-06 10:00:00,180.7,180.99,180.26,180.48,15270.0,175.7836,176.0657,175.3556,175.5696,15270.0
2021-01-06 10:10:00,180.43,180.92,180.25,180.77,17039.0,175.5209,175.9976,175.3458,175.8517,17039.0
2021-01-06 10:20:00,180.64,181.3,180.62,181.1,19593.0,175.7252,176.3673,175.7058,176.1727,19593.0
2021-01-06 10:30:00,181.04,181.79,181.04,181.29,13487.0,176.1144,176.8439,176.1144,176.3575,13487.0
2021-01-06 10:40:00,181.28,182.22,181.27,182.11,14853.0,176.3478,177.2622,176.3381,177.1552,14853.0
2021-01-06 10:50:00,182.19,182.34,181.72,182.25,12885.0,177.2331,177.379,176.7759,177.2914,12885.0
2021-01-06 11:00:00,182.19,182.5,182.09,182.25,11227.0,177.2331,177.5346,177.1358,177.2914,11227.0
2021-01-06 11:10:00,182.16,182.16,181.64,181.65,11133.0,177.2039,177.2039,176.698,176.7078,11133.0
2021-01-06 11:20:00,181.77,181.94,181.5,181.75,11043.0,176.8245,176.9899,176.5618,176.805,11043.0
2021-01-06 11:30:00,181.76,182.09,181.52,181.86,15691.0,176.8148,177.1358,176.5813,176.912,15691.0
2021-01-06 11:40:00,181.81,182.05,181.44,182.02,8856.0,176.8634,177.0969,176.5035,177.0677,8856.0
2021-01-06 11:50:00,181.98,182.05,181.68,181.71,10341.0,177.0288,177.0969,176.7369,176.7661,10341.0
2021-01-06 12:00:00,181.7,181.71,180.67,180.74,15222.0,176.7564,176.7661,175.7544,175.8225,15222.0
2021-01-06 12:10:00,180.73,180.9,180.37,180.38,9990.0,175.8128,175.9782,175.4626,175.4723,9990.0
2021-01-06 12:20:00,180.3,180.44,180.17,180.4,8109.0,175.3945,175.5307,175.268,175.4918,8109.0
2021-01-06 12:30:00,180.39,180.96,180.39,180.96,11801.0,175.482,176.0365,175.482,176.0365,11801.0
2021-01-06 12:40:00,181.0,181.05,180.61,180.69,6432.0,176.0754,176.1241,175.6961,175.7739,6432.0
2021-01-06 12:50:00,180.69,181.27,180.69,181.26,6712.0,175.7739,176.3381,175.7739,176.3284,6712.0
2021-01-06 13:00:00,181.31,181.58,181.18,181.36,6062.0,176.377,176.6397,176.2505,176.4256,6062.0
2021-01-06 13:10:00,181.42,181.72,181.3,181.54,7803.0,176.484,176.7759,176.3673,176.6007,7803.0
2021-01-06 13:20:00,181.58,181.66,181.41,181.42,3888.0,176.6397,176.7175,176.4743,176.484,3888.0
2021-01-06 13:30:00,181.52,181.8,181.43,181.69,9361.0,176.5813,176.8537,176.4937,176.7467,9361.0
2021-01-06 13:40:00,181.64,181.76,181.26,181.38,15395.0,176.698,176.8148,176.3284,176.4451,15395.0
2021-01-06 13:50:00,181.48,181.49,180.83,180.95,7011.0,176.5424,176.5521,175.9101,176.0268,7011.0
2021-01-06 14:00:00,180.93,181.32,180.88,181.09,11547.0,176.0073,176.3867,175.9587,176.163,11547.0
2021-01-06 14:10:00,181.07,181.13,180.08,180.21,15413.0,176.1435,176.2019,175.1805,175.3069,15413.0
2021-01-06 14:20:00,180.16,180.37,179.41,179.56,15255.0,175.2583,175.4626,174.5287,174.6746,15255.0
2021-01-06 14:30:00,179.51,179.95,179.07,179.32,32241.0,174.626,175.054,174.198,174.4411,32241.0
2021-01-06 14:40:00,179.31,179.73,178.81,178.81,16515.0,174.4314,174.84,173.945,173.945,16515.0
2021-01-06 14:50:00,178.76,179.81,178.6,179.8,9938.0,173.8964,174.9178,173.7407,174.9081,9938.0
2021-01-06 15:00:00,179.91,179.91,178.51,178.88,25578.0,175.0151,175.0151,173.6532,174.0131,25578.0
2021-01-06 15:10:00,179.23,180.0,179.13,179.65,15047.0,174.3536,175.1026,174.2563,174.7622,15047.0
2021-01-06 15:20:00,179.71,179.77,179.08,179.43,16509.0,174.8205,174.8789,174.2077,174.5482,16509.0
2021-01-06 15:30:00,179.43,179.75,178.65,178.8,23346.0,174.5482,174.8594,173.7894,173.9353,23346.0
2021-01-06 15:40:00,178.75,179.31,178.57,179.31,29719.0,173.8867,174.4314,173.7116,174.4314,29719.0
2021-01-06 15:50:00,178.89,179.51,178.26,178.93,97479.0,174.0228,174.626,173.41,174.0618,97479.0
2021-01-07 09:30:00,179.9,180.83,179.51,180.16,43585.0,175.0054,175.9101,174.626,175.2583,43585.0
2021-01-07 09:40:00,180.19,181.54,179.93,181.42,18146.0,175.2875,176.6007,175.0346,176.484,18146.0
2021-01-07 09:50:00,181.33,181.33,180.38,181.23,11812.0,176.3965,176.3965,175.4723,176.2992,11812.0
2021-01-07 10:00:00,181.29,181.67,181.26,181.62,18188.0,176.3575,176.7272,176.3284,176.6786,18188.0
2021-01-07 10:10:00,181.62,182.36,181.62,182.25,17613.0,176.6786,177.3984,176.6786,177.2914,17613.0
2021-01-07 10:20:00,182.21,182.31,181.7,182.23,17382.0,177.2525,177.3498,176.7564,177.272,17382.0
2021-01-07 10:30:00,182.08,182.49,181.78,182.45,20653.0,177.1261,177.5249,176.8342,177.486,20653.0
2021-01-07 10:40:00,182.44,182.6,182.03,182.42,28582.0,177.4763,177.6319,177.0774,177.4568,28582.0
2021-01-07 10:50:00,182.42,182.68,182.26,182.26,13546.0,177.4568,177.7097,177.3012,177.3012,13546.0
2021-01-07 11:00:00,182.29,182.7,182.09,182.15,9934.0,177.3303,177.7292,177.1358,177.1942,9934.0
2021-01-07 11:10:00,182.19,182.19,181.85,182.03,13670.0,177.2331,177.2331,176.9023,177.0774,13670.0
2021-01-07 11:20:00,182.09,182.3,181.6,181.73,7593.0,177.1358,177.3401,176.6591,176.7856,7593.0
2021-01-07 11:30:00,181.78,182.3,181.78,182.0,10608.0,176.8342,177.3401,176.8342,177.0482,10608.0
2021-01-07 11:40:00,182.02,182.39,182.02,182.3,7978.0,177.0677,177.4276,177.0677,177.3401,7978.0
2021-01-07 11:50:00,182.27,182.57,182.18,182.52,14460.0,177.3109,177.6027,177.2233,177.5541,14460.0
2021-01-07 12:00:00,182.61,182.73,182.46,182.63,13053.0,177.6416,177.7584,177.4957,177.6611,13053.0
2021-01-07 12:10:00,182.63,182.77,182.51,182.72,13963.0,177.6611,177.7973,177.5444,177.7486,13963.0
2021-01-07 12:20:00,182.76,182.95,182.71,182.89,13285.0,177.7876,177.9724,177.7389,177.914,13285.0
2021-01-07 12:30:00,182.92,183.76,182.88,183.46,29565.0,177.9432,178.7603,177.9043,178.4685,29565.0
2021-01-07 12:40:00,183.45,183.46,182.96,183.26,11635.0,178.4588,178.4685,177.9821,178.274,11635.0
2021-01-07 12:50:00,183.25,183.33,183.08,183.24,10431.0,178.2642,178.342,178.0988,178.2545,10431.0
2021-01-07 13:00:00,183.23,183.44,183.11,183.15,15855.0,178.2448,178.4491,178.128,178.1669,15855.0
2021-01-07 13:10:00,183.06,183.13,182.77,182.9,11182.0,178.0794,178.1475,177.7973,177.9237,11182.0
2021-01-07 13:20:00,182.9,183.12,182.82,183.08,9099.0,177.9237,178.1378,177.8459,178.0988,9099.0
2021-01-07 13:30:00,183.07,183.39,183.06,183.22,9541.0,178.0891,178.4004,178.0794,178.235,9541.0
2021-01-07 13:40:00,183.2,183.25,182.98,183.25,11904.0,178.2156,178.2642,178.0016,178.2642,11904.0
2021-01-07 13:50:00,183.27,183.48,182.95,182.95,25419.0,178.2837,178.488,177.9724,177.9724,25419.0
2021-01-07 14:00:00,182.93,183.15,182.89,183.05,6855.0,177.9529,178.1669,177.914,178.0697,6855.0
2021-01-07 14:10:00,183.0,183.04,182.44,182.48,15490.0,178.021,178.0599,177.4763,177.5152,15490.0
2021-01-07 14:20:00,182.46,182.51,182.03,182.09,28614.0,177.4957,177.5444,177.0774,177.1358,28614.0
2021-01-07 14:30:00,182.12,182.31,182.05,182.07,23957.0,177.165,177.3498,177.0969,177.1163,23957.0
2021-01-07 14:40:00,182.06,182.19,181.87,181.89,16668.0,177.1066,177.2331,176.9218,176.9412,16668.0
2021-01-07 14:50:00,181.9,181.92,181.5,181.6,26496.0,176.951,176.9704,176.5618,176.6591,26496.0
2021-01-07 15:00:00,181.82,181.98,181.45,181.45,24779.0,176.8731,177.0288,176.5132,176.5132,24779.0
2021-01-07 15:10:00,181.49,181.91,181.48,181.6,14729.0,176.5521,176.9607,176.5424,176.6591,14729.0
2021-01-07 15:20:00,181.63,182.24,181.58,182.24,20361.0,176.6883,177.2817,176.6397,177.2817,20361.0
2021-01-07 15:30:00,182.32,183.33,182.25,182.96,35122.0,177.3595,178.342,177.2914,177.9821,35122.0
2021-01-07 15:40:00,182.97,183.31,182.72,183.11,46786.0,177.9918,178.3226,177.7486,178.128,46786.0
2021-01-07 15:50:00,183.08,183.5,182.94,183.02,174705.0,178.0988,178.5074,177.9627,178.0405,174705.0
2021-01-08 09:30:00,183.86,184.39,183.58,183.67,18937.0,178.8576,179.3732,178.5852,178.6728,18937.0
2021-01-08 09:40:00,183.99,183.99,183.1,183.12,16944.0,178.9841,178.9841,178.1183,178.1378,16944.0
2021-01-08 09:50:00,183.16,184.16,183.15,184.05,13404.0,178.1767,179.1495,178.1669,179.0425,13404.0
2021-01-08 10:00:00,184.06,184.23,183.17,183.19,9814.0,179.0522,179.2176,178.1864,178.2059,9814.0
2021-01-08 10:10:00,183.24,183.91,183.03,183.6,14204.0,178.2545,178.9063,178.0502,178.6047,14204.0
2021-01-08 10:20:00,183.59,183.77,183.23,183.31,11501.0,178.595,178.7701,178.2448,178.3226,11501.0
2021-01-08 10:30:00,183.24,183.33,182.02,182.11,11714.0,178.2545,178.342,177.0677,177.1552,11714.0
2021-01-08 10:40:00,182.17,182.98,182.03,182.89,40048.0,177.2136,178.0016,177.0774,177.914,40048.0
2021-01-08 10:50:00,182.85,183.06,182.49,182.59,9056.0,177.8751,178.0794,177.5249,177.6222,9056.0
2021-01-08 11:00:00,182.77,183.37,182.72,182.88,5472.0,177.7973,178.381,177.7486,177.9043,5472.0
2021-01-08 11:10:00,182.93,183.31,182.81,182.93,17337.0,177.9529,178.3226,177.8362,177.9529,17337.0
2021-01-08 11:20:00,183.07,183.56,182.88,183.15,20499.0,178.0891,178.5658,177.9043,178.1669,20499.0
2021-01-08 11:30:00,183.13,183.25,182.67,182.7,43494.0,178.1475,178.2642,177.7,177.7292,43494.0
2021-01-08 11:40:00,182.77,183.25,182.59,183.23,13498.0,177.7973,178.2642,177.6222,178.2448,13498.0
2021-01-08 11:50:00,183.16,183.66,182.95,183.65,14856.0,178.1767,178.6631,177.9724,178.6533,14856.0
2021-01-08 12:00:00,183.66,183.91,183.53,183.62,8667.0,178.6631,178.9063,178.5366,178.6242,8667.0
2021-01-08 12:10:00,183.66,183.88,183.62,183.85,19365.0,178.6631,178.8771,178.6242,178.8479,19365.0
2021-01-08 12:20:00,183.87,183.89,183.4,183.5,9158.0,178.8674,178.8868,178.4101,178.5074,9158.0
2021-01-08 12:30:00,183.5,183.88,183.46,183.88,5697.0,178.5074,178.8771,178.4685,178.8771,5697.0
2021-01-08 12:40:00,183.93,183.97,183.37,183.49,11848.0,178.9257,178.9646,178.381,178.4977,11848.0
2021-01-08 12:50:00,183.55,183.64,183.18,183.18,6825.0,178.5561,178.6436,178.1961,178.1961,6825.0
2021-01-08 13:00:00,183.28,183.51,183.28,183.51,10341.0,178.2934,178.5171,178.2934,178.5171,10341.0
2021-01-08 13:10:00,183.51,183.51,182.78,182.78,13016.0,178.5171,178.5171,177.807,177.807,13016.0
2021-01-08 13:20:00,182.54,182.99,182.23,182.98,13337.0,177.5735,178.0113,177.272,178.0016,13337.0
2021-01-08 13:30:00,183.02,183.06,182.18,182.31,14230.0,178.0405,178.0794,177.2233,177.3498,14230.0
2021-01-08 13:40:00,182.27,182.63,181.84,182.63,14705.0,177.3109,177.6611,176.8926,177.6611,14705.0
2021-01-08 13:50:00,182.7,183.13,182.28,182.61,29071.0,177.7292,178.1475,177.3206,177.6416,29071.0
2021-01-08 14:00:00,182.42,183.0,182.42,182.68,8080.0,177.4568,178.021,177.4568,177.7097,8080.0
2021-01-08 14:10:00,182.71,183.11,182.57,182.6,11157.0,177.7389,178.128,177.6027,177.6319,11157.0
2021-01-08 14:20:00,182.58,182.79,182.48,182.57,17650.0,177.6125,177.8167,177.5152,177.6027,17650.0
2021-01-08 14:30:00,182.66,182.76,182.19,182.25,32331.0,177.6903,177.7876,177.2331,177.2914,32331.0
2021-01-08 14:40:00,182.19,182.28,181.93,182.14,11864.0,177.2331,177.3206,176.9801,177.1844,11864.0
2021-01-08 14:50:00,182.26,182.98,182.26,182.92,8405.0,177.3012,178.0016,177.3012,177.9432,8405.0
2021-01-08 15:00:00,182.92,183.23,182.87,183.21,9794.0,177.9432,178.2448,177.8946,178.2253,9794.0
2021-01-08 15:10:00,183.15,183.16,182.38,182.7,13938.0,178.1669,178.1767,177.4179,177.7292,13938.0
2021-01-08 15:20:00,182.66,183.14,182.48,183.14,16115.0,177.6903,178.1572,177.5152,178.1572,16115.0
2021-01-08 15:30:00,183.0,183.22,182.66,182.93,28895.0,178.021,178.235,177.6903,177.9529,28895.0
2021-01-08 15:40:00,182.9,183.45,182.74,183.42,23650.0,177.9237,178.4588,177.7681,178.4296,23650.0
2021-01-08 15:50:00,183.47,183.68,182.88,183.6,109251.0,178.4782,178.6825,177.9043,178.6047,109251.0
2021-01-11 09:30:00,182.6,184.6,182.6,184.24,26144.0,177.6319,179.5775,177.6319,179.2273,26144.0
2021-01-11 09:40:00,184.02,184.85,183.96,184.65,12956.0,179.0133,179.8207,178.9549,179.6261,12956.0
2021-01-11 09:50:00,184.48,184.98,184.05,184.37,15338.0,179.4608,179.9472,179.0425,179.3538,15338.0
2021-01-11 10:00:00,184.42,184.42,182.83,183.04,37165.0,179.4024,179.4024,177.8556,178.0599,37165.0
2021-01-11 10:10:00,183.14,183.31,182.64,182.67,40181.0,178.1572,178.3226,177.6708,177.7,40181.0
2021-01-11 10:20:00,182.67,182.76,182.16,182.28,45776.0,177.7,177.7876,177.2039,177.3206,45776.0
2021-01-11 10:30:00,182.22,182.77,181.23,182.59,24088.0,177.2622,177.7973,176.2992,177.6222,24088.0
2021-01-11 10:40:00,182.62,182.99,182.62,182.72,10991.0,177.6514,178.0113,177.6514,177.7486,10991.0
2021-01-11 10:50:00,182.55,183.71,182.55,183.58,26627.0,177.5833,178.7117,177.5833,178.5852,26627.0
2021-01-11 11:00:00,183.58,183.87,183.19,183.3,24535.0,178.5852,178.8674,178.2059,178.3129,24535.0
2021-01-11 11:10:00,183.35,184.4,183.18,184.13,23652.0,178.3615,179.3829,178.1961,179.1203,23652.0
2021-01-11 11:20:00,184.13,184.57,184.06,184.38,11139.0,179.1203,179.5483,179.0522,179.3635,11139.0
2021-01-11 11:30:00,184.43,184.43,184.07,184.21,8096.0,179.4121,179.4121,179.0619,179.1981,8096.0
2021-01-11 11:40:00,184.05,184.36,184.0,184.16,6434.0,179.0425,179.344,178.9938,179.1495,6434.0
2021-01-11 11:50:00,184.16,184.16,183.64,183.64,4658.0,179.1495,179.1495,178.6436,178.6436,4658.0
2021-01-11 12:00:00,183.61,184.06,183.42,183.96,5638.0,178.6144,179.0522,178.4296,178.9549,5638.0
2021-01-11 12:10:00,183.98,184.19,183.58,183.62,7212.0,178.9744,179.1786,178.5852,178.6242,7212.0
2021-01-11 12:20:00,183.66,184.01,183.59,183.59,5435.0,178.6631,179.0035,178.595,178.595,5435.0
2021-01-11 12:30:00,183.6,183.84,183.5,183.54,6699.0,178.6047,178.8382,178.5074,178.5463,6699.0
2021-01-11 12:40:00,183.51,183.58,183.32,183.33,4224.0,178.5171,178.5852,178.3323,178.342,4224.0
2021-01-11 12:50:00,183.5,183.58,183.02,183.2,6073.0,178.5074,178.5852,178.0405,178.2156,6073.0
2021-01-11 13:00:00,183.24,183.4,183.18,183.39,6143.0,178.2545,178.4101,178.1961,178.4004,6143.0
2021-01-11 13:10:00,183.4,183.58,183.39,183.5,17155.0,178.4101,178.5852,178.4004,178.5074,17155.0
2021-01-11 13:20:00,183.5,183.52,183.0,183.17,5846.0,178.5074,178.5269,178.021,178.1864,5846.0
2021-01-11 13:30:00,183.18,183.39,182.99,183.05,8138.0,178.1961,178.4004,178.0113,178.0697,8138.0
2021-01-11 13:40:00,183.0,183.0,182.67,182.77,7858.0,178.021,178.021,177.7,177.7973,7858.0
2021-01-11 13:50:00,182.83,183.08,182.83,182.98,4349.0,177.8556,178.0988,177.8556,178.0016,4349.0
2021-01-11 14:00:00,182.84,182.89,182.44,182.6,6642.0,177.8654,177.914,177.4763,177.6319,6642.0
2021-01-11 14:10:00,182.77,183.07,182.62,182.67,11143.0,177.7973,178.0891,177.6514,177.7,11143.0
2021-01-11 14:20:00,182.73,182.9,182.4,182.5,18485.0,177.7584,177.9237,177.4373,177.5346,18485.0
2021-01-11 14:30:00,182.49,182.67,182.41,182.66,10966.0,177.5249,177.7,177.4471,177.6903,10966.0
2021-01-11 14:40:00,182.68,183.0,182.61,182.69,10557.0,177.7097,178.021,177.6416,177.7195,10557.0
2021-01-11 14:50:00,182.65,183.14,182.63,183.13,5890.0,177.6805,178.1572,177.6611,178.1475,5890.0
2021-01-11 15:00:00,183.04,183.4,182.95,183.26,11862.0,178.0599,178.4101,177.9724,178.274,11862.0
2021-01-11 15:10:00,183.3,183.33,182.79,182.88,10521.0,178.3129,178.342,177.8167,177.9043,10521.0
2021-01-11 15:20:00,182.86,183.14,182.68,182.84,11792.0,177.8848,178.1572,177.7097,177.8654,11792.0
2021-01-11 15:30:00,182.89,183.13,182.67,182.7,14161.0,177.914,178.1475,177.7,177.7292,14161.0
2021-01-11 15:40:00,182.66,183.21,182.51,183.01,27700.0,177.6903,178.2253,177.5444,178.0308,27700.0
2021-01-11 15:50:00,182.93,183.44,182.3,183.4,80974.0,177.9529,178.4491,177.3401,178.4101,80974.0
2021-01-12 09:30:00,184.01,184.17,182.37,183.13,20140.0,179.0035,179.1592,177.4082,178.1475,20140.0
2021-01-12 09:40:00,183.27,183.62,181.96,182.5,11167.0,178.2837,178.6242,177.0093,177.5346,11167.0
2021-01-12 09:50:00,182.49,183.9,182.01,183.9,8259.0,177.5249,178.8965,177.058,178.8965,8259.0
2021-01-12 10:00:00,183.77,183.77,182.38,182.98,8548.0,178.7701,178.7701,177.4179,178.0016,8548.0
2021-01-12 10:10:00,182.85,183.9,182.85,183.63,12633.0,177.8751,178.8965,177.8751,178.6339,12633.0
2021-01-12 10:20:00,183.63,183.8,183.23,183.33,12396.0,178.6339,178.7993,178.2448,178.342,12396.0
2021-01-12 10:30:00,183.39,183.68,183.34,183.55,16545.0,178.4004,178.6825,178.3518,178.5561,16545.0
2021-01-12 10:40:00,183.79,183.84,183.3,183.4,7595.0,178.7895,178.8382,178.3129,178.4101,7595.0
2021-01-12 10:50:00,183.39,183.7,183.35,183.35,7744.0,178.4004,178.702,178.3615,178.3615,7744.0
2021-01-12 11:00:00,183.36,184.0,183.22,184.0,6613.0,178.3712,178.9938,178.235,178.9938,6613.0
2021-01-12 11:10:00,184.03,184.34,184.02,184.11,8366.0,179.023,179.3246,179.0133,179.1008,8366.0
2021-01-12 11:20:00,184.08,184.14,183.71,183.79,5767.0,179.0716,179.13,178.7117,178.7895,5767.0
2021-01-12 11:30:00,183.99,184.08,183.62,184.0,10029.0,178.9841,179.0716,178.6242,178.9938,10029.0
2021-01-12 11:40:00,183.99,183.99,183.62,183.78,7749.0,178.9841,178.9841,178.6242,178.7798,7749.0
2021-01-12 11:50:00,183.77,183.78,183.31,183.44,10238.0,178.7701,178.7798,178.3226,178.4491,10238.0
2021-01-12 12:00:00,183.52,183.52,182.79,182.87,8737.0,178.5269,178.5269,177.8167,177.8946,8737.0
2021-01-12 12:10:00,182.8,183.2,182.49,183.14,7830.0,177.8265,178.2156,177.5249,178.1572,7830.0
2021-01-12 12:20:00,183.07,183.34,182.98,183.34,8600.0,178.0891,178.3518,178.0016,178.3518,8600.0
2021-01-12 12:30:00,183.33,183.33,182.84,182.94,10722.0,178.342,178.342,177.8654,177.9627,10722.0
2021-01-12 12:40:00,182.96,183.02,182.48,182.48,12916.0,177.9821,178.0405,177.5152,177.5152,12916.0
2021-01-12 12:50:00,182.56,182.7,182.42,182.48,10155.0,177.593,177.7292,177.4568,177.5152,10155.0
2021-01-12 13:00:00,182.41,182.75,182.31,182.62,4700.0,177.4471,177.7778,177.3498,177.6514,4700.0
2021-01-12 13:10:00,182.64,183.05,182.64,182.9,5033.0,177.6708,178.0697,177.6708,177.9237,5033.0
2021-01-12 13:20:00,182.9,183.04,182.7,183.03,4927.0,177.9237,178.0599,177.7292,178.0502,4927.0
2021-01-12 13:30:00,183.03,183.32,182.98,183.26,4124.0,178.0502,178.3323,178.0016,178.274,4124.0
2021-01-12 13:40:00,183.28,183.29,182.67,182.86,15826.0,178.2934,178.3031,177.7,177.8848,15826.0
2021-01-12 13:50:00,182.85,183.09,182.74,183.09,6643.0,177.8751,178.1086,177.7681,178.1086,6643.0
2021-01-12 14:00:00,183.08,183.47,183.05,183.47,7087.0,178.0988,178.4782,178.0697,178.4782,7087.0
2021-01-12 14:10:00,183.45,183.68,183.45,183.68,6206.0,178.4588,178.6825,178.4588,178.6825,6206.0
2021-01-12 14:20:00,183.68,183.8,183.41,183.53,6772.0,178.6825,178.7993,178.4199,178.5366,6772.0
2021-01-12 14:30:00,183.55,183.67,183.38,183.46,10319.0,178.5561,178.6728,178.3907,178.4685,10319.0
2021-01-12 14:40:00,183.53,183.55,183.18,183.45,13035.0,178.5366,178.5561,178.1961,178.4588,13035.0
2021-01-12 14:50:00,183.49,183.62,183.18,183.34,9723.0,178.4977,178.6242,178.1961,178.3518,9723.0
2021-01-12 15:00:00,183.39,183.63,183.25,183.36,10315.0,178.4004,178.6339,178.2642,178.3712,10315.0
2021-01-12 15:10:00,183.37,183.48,183.18,183.48,9465.0,178.381,178.488,178.1961,178.488,9465.0
2021-01-12 15:20:00,183.46,183.63,183.41,183.5,9955.0,178.4685,178.6339,178.4199,178.5074,9955.0
2021-01-12 15:30:00,183.53,183.64,183.32,183.4,11925.0,178.5366,178.6436,178.3323,178.4101,11925.0
2021-01-12 15:40:00,183.4,183.72,183.39,183.67,20357.0,178.4101,178.7214,178.4004,178.6728,20357.0
2021-01-12 15:50:00,183.75,183.75,183.23,183.23,46497.0,178.7506,178.7506,178.2448,178.2448,46497.0
2021-01-13 09:30:00,182.97,183.38,182.32,182.33,17861.0,177.9918,178.3907,177.3595,177.3693,17861.0
2021-01-13 09:40:00,182.44,183.03,182.43,182.46,4294.0,177.4763,178.0502,177.4665,177.4957,4294.0
2021-01-13 09:50:00,182.37,183.19,182.24,183.19,5770.0,177.4082,178.2059,177.2817,178.2059,5770.0
2021-01-13 10:00:00,183.32,183.57,182.83,183.19,8950.0,178.3323,178.5755,177.8556,178.2059,8950.0
2021-01-13 10:10:00,183.23,183.58,182.93,183.17,6631.0,178.2448,178.5852,177.9529,178.1864,6631.0
2021-01-13 10:20:00,183.12,183.33,182.97,183.04,6280.0,178.1378,178.342,177.9918,178.0599,6280.0
2021-01-13 10:30:00,182.99,183.04,182.58,182.75,6161.0,178.0113,178.0599,177.6125,177.7778,6161.0
2021-01-13 10:40:00,182.77,183.07,182.63,183.0,14466.0,177.7973,178.0891,177.6611,178.021,14466.0
2021-01-13 10:50:00,183.0,183.57,183.0,183.53,12734.0,178.021,178.5755,178.021,178.5366,12734.0
2021-01-13 11:00:00,183.59,183.73,183.21,183.26,6365.0,178.595,178.7312,178.2253,178.274,6365.0
2021-01-13 11:10:00,183.27,183.38,183.07,183.14,3194.0,178.2837,178.3907,178.0891,178.1572,3194.0
2021-01-13 11:20:00,183.25,183.53,183.23,183.23,6388.0,178.2642,178.5366,178.2448,178.2448,6388.0
2021-01-13 11:30:00,183.18,183.38,183.06,183.34,7232.0,178.1961,178.3907,178.0794,178.3518,7232.0
2021-01-13 11:40:00,183.35,183.46,183.27,183.38,6303.0,178.3615,178.4685,178.2837,178.3907,6303.0
2021-01-13 11:50:00,183.34,183.47,183.31,183.39,6750.0,178.3518,178.4782,178.3226,178.4004,6750.0
2021-01-13 12:00:00,183.42,183.42,183.15,183.19,4262.0,178.4296,178.4296,178.1669,178.2059,4262.0
2021-01-13 12:10:00,183.18,183.49,183.18,183.29,13757.0,178.1961,178.4977,178.1961,178.3031,13757.0
2021-01-13 12:20:00,183.4,183.5,183.24,183.41,6078.0,178.4101,178.5074,178.2545,178.4199,6078.0
2021-01-13 12:30:00,183.51,183.57,183.33,183.44,6106.0,178.5171,178.5755,178.342,178.4491,6106.0
2021-01-13 12:40:00,183.49,183.56,183.39,183.48,4307.0,178.4977,178.5658,178.4004,178.488,4307.0
2021-01-13 12:50:00,183.57,183.72,183.51,183.67,7946.0,178.5755,178.7214,178.5171,178.6728,7946.0
2021-01-13 13:00:00,183.74,183.86,183.68,183.74,2907.0,178.7409,178.8576,178.6825,178.7409,2907.0
2021-01-13 13:10:00,183.67,183.79,183.58,183.78,3335.0,178.6728,178.7895,178.5852,178.7798,3335.0
2021-01-13 13:20:00,183.77,183.91,183.7,183.91,3387.0,178.7701,178.9063,178.702,178.9063,3387.0
2021-01-13 13:30:00,183.89,183.89,183.6,183.7,2743.0,178.8868,178.8868,178.6047,178.702,2743.0
2021-01-13 13:40:00,183.68,183.83,183.67,183.8,6505.0,178.6825,178.8284,178.6728,178.7993,6505.0
2021-01-13 13:50:00,183.81,183.88,183.63,183.64,19508.0,178.809,178.8771,178.6339,178.6436,19508.0
2021-01-13 14:00:00,183.66,183.87,183.5,183.82,7979.0,178.6631,178.8674,178.5074,178.8187,7979.0
2021-01-13 14:10:00,183.93,183.93,183.76,183.86,5525.0,178.9257,178.9257,178.7603,178.8576,5525.0
2021-01-13 14:20:00,183.81,183.81,183.67,183.81,3899.0,178.809,178.809,178.6728,178.809,3899.0
2021-01-13 14:30:00,183.77,184.01,183.66,183.78,14242.0,178.7701,179.0035,178.6631,178.7798,14242.0
2021-01-13 14:40:00,183.75,183.79,183.37,183.45,9927.0,178.7506,178.7895,178.381,178.4588,9927.0
2021-01-13 14:50:00,183.52,183.61,183.32,183.45,5080.0,178.5269,178.6144,178.3323,178.4588,5080.0
2021-01-13 15:00:00,183.47,183.51,183.35,183.36,5873.0,178.4782,178.5171,178.3615,178.3712,5873.0
2021-01-13 15:10:00,183.32,183.37,183.14,183.29,11318.0,178.3323,178.381,178.1572,178.3031,11318.0
2021-01-13 15:20:00,183.33,183.41,183.28,183.31,3423.0,178.342,178.4199,178.2934,178.3226,3423.0
2021-01-13 15:30:00,183.37,183.5,183.22,183.48,13296.0,178.381,178.5074,178.235,178.488,13296.0
2021-01-13 15:40:00,183.51,183.67,183.36,183.58,14392.0,178.5171,178.6728,178.3712,178.5852,14392.0
2021-01-13 15:50:00,183.47,183.54,183.3,183.31,40253.0,178.4782,178.5463,178.3129,178.3226,40253.0
2021-01-14 09:30:00,183.18,183.52,181.85,182.48,25363.0,178.1961,178.5269,176.9023,177.5152,25363.0
2021-01-14 09:40:00,182.63,183.25,182.62,182.93,6853.0,177.6611,178.2642,177.6514,177.9529,6853.0
2021-01-14 09:50:00,182.98,183.78,182.85,183.38,9580.0,178.0016,178.7798,177.8751,178.3907,9580.0
2021-01-14 10:00:00,183.53,183.77,183.02,183.02,5464.0,178.5366,178.7701,178.0405,178.0405,5464.0
2021-01-14 10:10:00,183.11,183.76,183.11,183.69,8757.0,178.128,178.7603,178.128,178.6923,8757.0
2021-01-14 10:20:00,183.69,183.88,183.67,183.79,11308.0,178.6923,178.8771,178.6728,178.7895,11308.0
2021-01-14 10:30:00,183.74,183.84,182.81,183.0,7003.0,178.7409,178.8382,177.8362,178.021,7003.0
2021-01-14 10:40:00,182.99,183.1,182.72,182.86,11057.0,178.0113,178.1183,177.7486,177.8848,11057.0
2021-01-14 10:50:00,182.75,182.91,182.65,182.88,6908.0,177.7778,177.9335,177.6805,177.9043,6908.0
2021-01-14 11:00:00,182.88,182.89,182.48,182.48,5687.0,177.9043,177.914,177.5152,177.5152,5687.0
2021-01-14 11:10:00,182.52,182.66,182.52,182.64,3622.0,177.5541,177.6903,177.5541,177.6708,3622.0
2021-01-14 11:20:00,182.67,182.68,182.31,182.31,8919.0,177.7,177.7097,177.3498,177.3498,8919.0
2021-01-14 11:30:00,182.28,182.68,182.26,182.57,7921.0,177.3206,177.7097,177.3012,177.6027,7921.0
2021-01-14 11:40:00,182.56,183.07,182.45,182.9,13709.0,177.593,178.0891,177.486,177.9237,13709.0
2021-01-14 11:50:00,182.84,183.11,182.78,183.01,14246.0,177.8654,178.128,177.807,178.0308,14246.0
2021-01-14 12:00:00,182.93,183.4,182.92,183.4,6433.0,177.9529,178.4101,177.9432,178.4101,6433.0
2021-01-14 12:10:00,183.36,183.6,183.34,183.42,5012.0,178.3712,178.6047,178.3518,178.4296,5012.0
2021-01-14 12:20:00,183.51,183.51,183.19,183.19,5074.0,178.5171,178.5171,178.2059,178.2059,5074.0
2021-01-14 12:30:00,183.29,183.52,183.26,183.52,3081.0,178.3031,178.5269,178.274,178.5269,3081.0
2021-01-14 12:40:00,183.57,183.96,183.53,183.81,8557.0,178.5755,178.9549,178.5366,178.809,8557.0
2021-01-14 12:50:00,183.74,184.22,183.74,184.07,9300.0,178.7409,179.2078,178.7409,179.0619,9300.0
2021-01-14 13:00:00,184.16,184.24,184.05,184.23,3311.0,179.1495,179.2273,179.0425,179.2176,3311.0
2021-01-14 13:10:00,184.22,184.5,184.18,184.32,8314.0,179.2078,179.4802,179.1689,179.3051,8314.0
2021-01-14 13:20:00,184.32,184.51,184.24,184.44,4533.0,179.3051,179.4899,179.2273,179.4218,4533.0
2021-01-14 13:30:00,184.45,184.5,184.33,184.38,6038.0,179.4316,179.4802,179.3148,179.3635,6038.0
2021-01-14 13:40:00,184.44,184.44,183.91,183.91,5145.0,179.4218,179.4218,178.9063,178.9063,5145.0
2021-01-14 13:50:00,183.91,184.08,183.9,183.99,3370.0,178.9063,179.0716,178.8965,178.9841,3370.0
2021-01-14 14:00:00,184.07,184.19,184.03,184.17,4306.0,179.0619,179.1786,179.023,179.1592,4306.0
2021-01-14 14:10:00,184.11,184.15,183.85,184.13,4362.0,179.1008,179.1397,178.8479,179.1203,4362.0
2021-01-14 14:20:00,184.12,184.33,184.09,184.33,3281.0,179.1106,179.3148,179.0814,179.3148,3281.0
2021-01-14 14:30:00,184.36,184.41,184.1,184.1,6260.0,179.344,179.3927,179.0911,179.0911,6260.0
2021-01-14 14:40:00,184.1,184.16,183.71,183.79,6233.0,179.0911,179.1495,178.7117,178.7895,6233.0
2021-01-14 14:50:00,183.67,183.8,183.6,183.8,2851.0,178.6728,178.7993,178.6047,178.7993,2851.0
2021-01-14 15:00:00,183.81,183.85,183.56,183.62,6228.0,178.809,178.8479,178.5658,178.6242,6228.0
2021-01-14 15:10:00,183.55,183.71,183.13,183.13,11612.0,178.5561,178.7117,178.1475,178.1475,11612.0
2021-01-14 15:20:00,183.2,183.54,183.2,183.24,7206.0,178.2156,178.5463,178.2156,178.2545,7206.0
2021-01-14 15:30:00,183.28,183.46,182.86,182.86,16258.0,178.2934,178.4685,177.8848,177.8848,16258.0
2021-01-14 15:40:00,182.9,182.95,182.57,182.64,16881.0,177.9237,177.9724,177.6027,177.6708,16881.0
2021-01-14 15:50:00,182.6,183.04,182.5,182.97,86298.0,177.6319,178.0599,177.5346,177.9918,86298.0
2021-01-15 09:30:00,182.32,182.85,181.59,182.59,74491.0,177.3595,177.8751,176.6494,177.6222,74491.0
2021-01-15 09:40:00,182.78,182.85,182.02,182.21,10519.0,177.807,177.8751,177.0677,177.2525,10519.0
2021-01-15 09:50:00,182.13,182.6,181.72,181.87,8254.0,177.1747,177.6319,176.7759,176.9218,8254.0
2021-01-15 10:00:00,181.84,182.11,180.74,180.74,10868.0,176.8926,177.1552,175.8225,175.8225,10868.0
2021-01-15 10:10:00,180.7,180.95,180.06,180.21,12054.0,175.7836,176.0268,175.161,175.3069,12054.0
2021-01-15 10:20:00,180.25,180.25,179.57,179.85,28762.0,175.3458,175.3458,174.6843,174.9567,28762.0
2021-01-15 10:30:00,179.73,180.69,179.72,180.49,7203.0,174.84,175.7739,174.8303,175.5793,7203.0
2021-01-15 10:40:00,180.64,181.03,180.62,180.74,5236.0,175.7252,176.1046,175.7058,175.8225,5236.0
2021-01-15 10:50:00,180.67,180.91,180.64,180.86,2959.0,175.7544,175.9879,175.7252,175.9392,2959.0
2021-01-15 11:00:00,180.86,180.9,180.01,180.11,4849.0,175.9392,175.9782,175.1124,175.2097,4849.0
2021-01-15 11:10:00,180.11,180.96,180.04,180.96,8445.0,175.2097,176.0365,175.1416,176.0365,8445.0
2021-01-15 11:20:00,180.96,181.48,180.9,181.48,7762.0,176.0365,176.5424,175.9782,176.5424,7762.0
2021-01-15 11:30:00,181.48,182.19,181.48,182.19,8406.0,176.5424,177.2331,176.5424,177.2331,8406.0
2021-01-15 11:40:00,182.19,182.48,182.02,182.06,10785.0,177.2331,177.5152,177.0677,177.1066,10785.0
2021-01-15 11:50:00,182.03,182.26,181.82,182.26,5574.0,177.0774,177.3012,176.8731,177.3012,5574.0
2021-01-15 12:00:00,182.18,182.18,181.69,181.71,5342.0,177.2233,177.2233,176.7467,176.7661,5342.0
2021-01-15 12:10:00,181.63,182.11,181.58,182.07,6193.0,176.6883,177.1552,176.6397,177.1163,6193.0
2021-01-15 12:20:00,182.03,182.3,181.97,182.3,4287.0,177.0774,177.3401,177.019,177.3401,4287.0
2021-01-15 12:30:00,182.27,182.82,182.27,182.72,12206.0,177.3109,177.8459,177.3109,177.7486,12206.0
2021-01-15 12:40:00,182.82,183.1,182.77,182.78,4496.0,177.8459,178.1183,177.7973,177.807,4496.0
2021-01-15 12:50:00,182.82,183.3,182.67,183.21,5936.0,177.8459,178.3129,177.7,178.2253,5936.0
2021-01-15 13:00:00,183.12,183.17,182.93,183.13,8613.0,178.1378,178.1864,177.9529,178.1475,8613.0
2021-01-15 13:10:00,183.15,183.64,183.06,183.51,9827.0,178.1669,178.6436,178.0794,178.5171,9827.0
2021-01-15 13:20:00,183.53,183.64,183.35,183.36,5786.0,178.5366,178.6436,178.3615,178.3712,5786.0
2021-01-15 13:30:00,183.44,183.72,183.39,183.53,6645.0,178.4491,178.7214,178.4004,178.5366,6645.0
2021-01-15 13:40:00,183.48,183.89,183.45,183.52,4873.0,178.488,178.8868,178.4588,178.5269,4873.0
2021-01-15 13:50:00,183.58,183.6,183.4,183.6,8511.0,178.5852,178.6047,178.4101,178.6047,8511.0
2021-01-15 14:00:00,183.58,183.82,183.58,183.61,6157.0,178.5852,178.8187,178.5852,178.6144,6157.0
2021-01-15 14:10:00,183.57,183.88,183.57,183.87,6274.0,178.5755,178.8771,178.5755,178.8674,6274.0
2021-01-15 14:20:00,183.83,185.06,183.81,185.0,107666.0,178.8284,180.025,178.809,179.9666,107666.0
2021-01-15 14:30:00,185.0,185.49,184.85,185.38,19258.0,179.9666,180.4433,179.8207,180.3363,19258.0
2021-01-15 14:40:00,185.3,185.38,184.86,184.99,13488.0,180.2584,180.3363,179.8304,179.9569,13488.0
2021-01-15 14:50:00,184.93,184.95,184.7,184.8,8948.0,179.8985,179.918,179.6748,179.7721,8948.0
2021-01-15 15:00:00,184.69,184.83,184.41,184.44,8008.0,179.665,179.8012,179.3927,179.4218,8008.0
2021-01-15 15:10:00,184.47,185.0,184.43,184.82,13568.0,179.451,179.9666,179.4121,179.7915,13568.0
2021-01-15 15:20:00,184.75,184.77,184.43,184.59,5310.0,179.7234,179.7429,179.4121,179.5678,5310.0
2021-01-15 15:30:00,184.57,184.66,184.25,184.58,18058.0,179.5483,179.6359,179.237,179.558,18058.0
2021-01-15 15:40:00,184.61,184.82,184.45,184.51,28287.0,179.5872,179.7915,179.4316,179.4899,28287.0
2021-01-15 15:50:00,184.47,184.52,183.86,184.42,62070.0,179.451,179.4997,178.8576,179.4024,62070.0
2021-01-19 09:30:00,183.98,184.82,183.96,184.32,55276.0,178.9744,179.7915,178.9549,179.3051,55276.0
2021-01-19 09:40:00,184.21,184.33,182.8,182.8,19867.0,179.1981,179.3148,177.8265,177.8265,19867.0
2021-01-19 09:50:00,182.84,183.63,182.8,183.59,10709.0,177.8654,178.6339,177.8265,178.595,10709.0
2021-01-19 10:00:00,183.49,183.53,181.66,181.66,8784.0,178.4977,178.5366,176.7175,176.7175,8784.0
2021-01-19 10:10:00,181.66,182.0,181.41,181.41,8813.0,176.7175,177.0482,176.4743,176.4743,8813.0
2021-01-19 10:20:00,181.55,182.32,181.45,182.1,8034.0,176.6105,177.3595,176.5132,177.1455,8034.0
2021-01-19 10:30:00,182.09,182.95,181.9,182.95,8171.0,177.1358,177.9724,176.951,177.9724,8171.0
2021-01-19 10:40:00,182.92,183.81,182.86,183.31,10794.0,177.9432,178.809,177.8848,178.3226,10794.0
2021-01-19 10:50:00,183.27,183.58,183.1,183.41,6807.0,178.2837,178.5852,178.1183,178.4199,6807.0
2021-01-19 11:00:00,183.48,183.64,183.0,183.08,10393.0,178.488,178.6436,178.021,178.0988,10393.0
2021-01-19 11:10:00,183.08,183.12,182.82,183.11,10820.0,178.0988,178.1378,177.8459,178.128,10820.0
2021-01-19 11:20:00,183.2,183.64,183.19,183.53,6859.0,178.2156,178.6436,178.2059,178.5366,6859.0
2021-01-19 11:30:00,183.54,183.57,182.71,182.84,5594.0,178.5463,178.5755,177.7389,177.8654,5594.0
2021-01-19 11:40:00,182.8,182.8,182.33,182.33,5550.0,177.8265,177.8265,177.3693,177.3693,5550.0
2021-01-19 11:50:00,182.33,182.44,182.05,182.05,7027.0,177.3693,177.4763,177.0969,177.0969,7027.0
2021-01-19 12:00:00,182.13,182.57,182.06,182.5,5799.0,177.1747,177.6027,177.1066,177.5346,5799.0
2021-01-19 12:10:00,182.53,182.53,181.96,182.04,4014.0,177.5638,177.5638,177.0093,177.0871,4014.0
2021-01-19 12:20:00,181.96,182.19,181.95,182.0,4724.0,177.0093,177.2331,176.9996,177.0482,4724.0
2021-01-19 12:30:00,182.06,182.2,181.97,182.19,7760.0,177.1066,177.2428,177.019,177.2331,7760.0
2021-01-19 12:40:00,182.24,182.79,182.24,182.6,5380.0,177.2817,177.8167,177.2817,177.6319,5380.0
2021-01-19 12:50:00,182.63,182.89,182.55,182.89,6161.0,177.6611,177.914,177.5833,177.914,6161.0
2021-01-19 13:00:00,182.89,183.07,182.85,183.04,6483.0,177.914,178.0891,177.8751,178.0599,6483.0
2021-01-19 13:10:00,183.01,183.06,182.54,182.56,7017.0,178.0308,178.0794,177.5735,177.593,7017.0
2021-01-19 13:20:00,182.59,182.87,182.49,182.69,7074.0,177.6222,177.8946,177.5249,177.7195,7074.0
2021-01-19 13:30:00,182.68,182.85,182.68,182.85,5136.0,177.7097,177.8751,177.7097,177.8751,5136.0
2021-01-19 13:40:00,182.87,182.87,182.38,182.48,4901.0,177.8946,177.8946,177.4179,177.5152,4901.0
2021-01-19 13:50:00,182.51,182.61,182.43,182.6,3357.0,177.5444,177.6416,177.4665,177.6319,3357.0
2021-01-19 14:00:00,182.56,182.57,182.14,182.24,5930.0,177.593,177.6027,177.1844,177.2817,5930.0
2021-01-19 14:10:00,182.24,182.46,182.09,182.46,5241.0,177.2817,177.4957,177.1358,177.4957,5241.0
2021-01-19 14:20:00,182.46,182.53,182.38,182.43,11442.0,177.4957,177.5638,177.4179,177.4665,11442.0
2021-01-19 14:30:00,182.42,182.45,182.07,182.09,5702.0,177.4568,177.486,177.1163,177.1358,5702.0
2021-01-19 14:40:00,182.11,182.44,182.11,182.44,5847.0,177.1552,177.4763,177.1552,177.4763,5847.0
2021-01-19 14:50:00,182.41,182.45,182.2,182.2,4043.0,177.4471,177.486,177.2428,177.2428,4043.0
2021-01-19 15:00:00,182.28,182.49,182.25,182.32,7700.0,177.3206,177.5249,177.2914,177.3595,7700.0
2021-01-19 15:10:00,182.31,182.34,182.11,182.19,11910.0,177.3498,177.379,177.1552,177.2331,11910.0
2021-01-19 15:20:00,182.16,182.33,181.95,182.33,13390.0,177.2039,177.3693,176.9996,177.3693,13390.0
2021-01-19 15:30:00,182.34,182.57,182.14,182.57,9819.0,177.379,177.6027,177.1844,177.6027,9819.0
2021-01-19 15:40:00,182.61,183.02,182.57,182.73,18071.0,177.6416,178.0405,177.6027,177.7584,18071.0
2021-01-19 15:50:00,182.75,182.91,182.29,182.56,54328.0,177.7778,177.9335,177.3303,177.593,54328.0
2021-01-20 09:30:00,182.5,182.7,181.02,181.25,20698.0,177.5346,177.7292,176.0949,176.3186,20698.0
2021-01-20 09:40:00,181.12,181.45,180.75,181.45,9510.0,176.1922,176.5132,175.8322,176.5132,9510.0
2021-01-20 09:50:00,181.25,182.18,181.12,182.13,6644.0,176.3186,177.2233,176.1922,177.1747,6644.0
2021-01-20 10:00:00,182.22,182.76,181.92,182.18,10326.0,177.2622,177.7876,176.9704,177.2233,10326.0
2021-01-20 10:10:00,182.31,182.47,181.9,182.33,5154.0,177.3498,177.5054,176.951,177.3693,5154.0
2021-01-20 10:20:00,182.36,183.21,182.25,182.61,10375.0,177.3984,178.2253,177.2914,177.6416,10375.0
2021-01-20 10:30:00,182.62,182.93,182.61,182.66,6204.0,177.6514,177.9529,177.6416,177.6903,6204.0
2021-01-20 10:40:00,182.69,182.77,182.43,182.73,7802.0,177.7195,177.7973,177.4665,177.7584,7802.0
2021-01-20 10:50:00,182.74,183.19,182.59,182.59,10045.0,177.7681,178.2059,177.6222,177.6222,10045.0
2021-01-20 11:00:00,182.55,182.55,182.25,182.41,4940.0,177.5833,177.5833,177.2914,177.4471,4940.0
2021-01-20 11:10:00,182.32,182.32,181.99,182.29,7030.0,177.3595,177.3595,177.0385,177.3303,7030.0
2021-01-20 11:20:00,182.22,182.39,182.03,182.27,5448.0,177.2622,177.4276,177.0774,177.3109,5448.0
2021-01-20 11:30:00,182.27,182.76,182.12,182.76,8740.0,177.3109,177.7876,177.165,177.7876,8740.0
2021-01-20 11:40:00,182.67,183.39,182.67,183.13,12660.0,177.7,178.4004,177.7,178.1475,12660.0
2021-01-20 11:50:00,183.31,183.43,183.02,183.15,3353.0,178.3226,178.4393,178.0405,178.1669,3353.0
2021-01-20 12:00:00,183.43,183.67,183.43,183.59,2854.0,178.4393,178.6728,178.4393,178.595,2854.0
2021-01-20 12:10:00,183.65,183.83,183.57,183.65,6117.0,178.6533,178.8284,178.5755,178.6533,6117.0
2021-01-20 12:20:00,183.73,184.11,183.73,184.01,6888.0,178.7312,179.1008,178.7312,179.0035,6888.0
2021-01-20 12:30:00,183.93,184.03,183.82,183.82,3056.0,178.9257,179.023,178.8187,178.8187,3056.0
2021-01-20 12:40:00,183.89,183.9,183.57,183.65,3244.0,178.8868,178.8965,178.5755,178.6533,3244.0
2021-01-20 12:50:00,183.62,183.63,183.32,183.32,1376.0,178.6242,178.6339,178.3323,178.3323,1376.0
2021-01-20 13:00:00,183.31,183.51,183.3,183.51,3976.0,178.3226,178.5171,178.3129,178.5171,3976.0
2021-01-20 13:10:00,183.39,183.39,183.16,183.16,2063.0,178.4004,178.4004,178.1767,178.1767,2063.0
2021-01-20 13:20:00,183.14,183.29,183.05,183.25,4313.0,178.1572,178.3031,178.0697,178.2642,4313.0
2021-01-20 13:30:00,183.3,183.38,183.29,183.38,2432.0,178.3129,178.3907,178.3031,178.3907,2432.0
2021-01-20 13:40:00,183.3,183.35,183.15,183.29,2804.0,178.3129,178.3615,178.1669,178.3031,2804.0
2021-01-20 13:50:00,183.34,183.59,183.34,183.51,3548.0,178.3518,178.595,178.3518,178.5171,3548.0
2021-01-20 14:00:00,183.48,183.48,183.4,183.43,1994.0,178.488,178.488,178.4101,178.4393,1994.0
2021-01-20 14:10:00,183.38,183.38,183.13,183.24,3887.0,178.3907,178.3907,178.1475,178.2545,3887.0
2021-01-20 14:20:00,183.23,183.29,183.05,183.29,2716.0,178.2448,178.3031,178.0697,178.3031,2716.0
2021-01-20 14:30:00,183.28,183.55,183.24,183.54,3255.0,178.2934,178.5561,178.2545,178.5463,3255.0
2021-01-20 14:40:00,183.55,183.7,183.55,183.7,3030.0,178.5561,178.702,178.5561,178.702,3030.0
2021-01-20 14:50:00,183.67,183.67,183.39,183.39,2835.0,178.6728,178.6728,178.4004,178.4004,2835.0
2021-01-20 15:00:00,183.34,183.52,183.3,183.49,3506.0,178.3518,178.5269,178.3129,178.4977,3506.0
2021-01-20 15:10:00,183.43,183.43,183.11,183.17,3091.0,178.4393,178.4393,178.128,178.1864,3091.0
2021-01-20 15:20:00,183.23,183.43,183.23,183.43,6845.0,178.2448,178.4393,178.2448,178.4393,6845.0
2021-01-20 15:30:00,183.45,183.78,183.45,183.78,9568.0,178.4588,178.7798,178.4588,178.7798,9568.0
2021-01-20 15:40:00,183.79,184.19,183.61,183.61,19074.0,178.7895,179.1786,178.6144,178.6144,19074.0
2021-01-20 15:50:00,183.63,184.27,183.59,184.16,52949.0,178.6339,179.2565,178.595,179.1495,52949.0
2021-01-21 09:30:00,184.19,184.83,181.77,181.92,35359.0,179.1786,179.8012,176.8245,176.9704,35359.0
2021-01-21 09:40:00,182.03,182.57,181.45,182.25,10548.0,177.0774,177.6027,176.5132,177.2914,10548.0
2021-01-21 09:50:00,181.87,182.04,180.81,180.97,21457.0,176.9218,177.0871,175.8906,176.0463,21457.0
2021-01-21 10:00:00,180.93,181.13,180.83,180.9,17997.0,176.0073,176.2019,175.9101,175.9782,17997.0
2021-01-21 10:10:00,180.82,181.72,180.82,181.43,25883.0,175.9003,176.7759,175.9003,176.4937,25883.0
2021-01-21 10:20:00,181.25,181.57,181.24,181.51,5953.0,176.3186,176.6299,176.3089,176.5716,5953.0
2021-01-21 10:30:00,181.6,182.17,181.51,182.08,13868.0,176.6591,177.2136,176.5716,177.1261,13868.0
2021-01-21 10:40:00,182.13,182.46,182.13,182.46,7774.0,177.1747,177.4957,177.1747,177.4957,7774.0
2021-01-21 10:50:00,182.4,182.4,182.06,182.27,7268.0,177.4373,177.4373,177.1066,177.3109,7268.0
2021-01-21 11:00:00,182.34,182.48,182.22,182.42,18930.0,177.379,177.5152,177.2622,177.4568,18930.0
2021-01-21 11:10:00,182.36,182.58,182.28,182.5,7399.0,177.3984,177.6125,177.3206,177.5346,7399.0
2021-01-21 11:20:00,182.57,183.07,182.57,182.99,12004.0,177.6027,178.0891,177.6027,178.0113,12004.0
2021-01-21 11:30:00,182.94,183.11,182.83,182.86,9672.0,177.9627,178.128,177.8556,177.8848,9672.0
2021-01-21 11:40:00,182.75,182.75,182.25,182.31,10030.0,177.7778,177.7778,177.2914,177.3498,10030.0
2021-01-21 11:50:00,182.3,182.73,182.25,182.73,5826.0,177.3401,177.7584,177.2914,177.7584,5826.0
2021-01-21 12:00:00,182.73,182.73,181.78,181.8,25319.0,177.7584,177.7584,176.8342,176.8537,25319.0
2021-01-21 12:10:00,181.85,182.18,181.85,181.88,8003.0,176.9023,177.2233,176.9023,176.9315,8003.0
2021-01-21 12:20:00,181.98,182.33,181.85,182.3,5973.0,177.0288,177.3693,176.9023,177.3401,5973.0
2021-01-21 12:30:00,182.28,182.42,182.05,182.18,10446.0,177.3206,177.4568,177.0969,177.2233,10446.0
2021-01-21 12:40:00,182.22,182.27,181.9,182.02,7939.0,177.2622,177.3109,176.951,177.0677,7939.0
2021-01-21 12:50:00,182.03,182.03,181.55,181.66,7961.0,177.0774,177.0774,176.6105,176.7175,7961.0
2021-01-21 13:00:00,181.71,182.11,181.7,182.02,6344.0,176.7661,177.1552,176.7564,177.0677,6344.0
2021-01-21 13:10:00,182.0,182.27,181.97,182.17,5674.0,177.0482,177.3109,177.019,177.2136,5674.0
2021-01-21 13:20:00,182.12,182.27,182.12,182.19,2707.0,177.165,177.3109,177.165,177.2331,2707.0
2021-01-21 13:30:00,182.2,182.27,181.91,182.08,7224.0,177.2428,177.3109,176.9607,177.1261,7224.0
2021-01-21 13:40:00,182.05,182.25,181.91,181.92,5486.0,177.0969,177.2914,176.9607,176.9704,5486.0
2021-01-21 13:50:00,181.96,182.23,181.96,182.04,2942.0,177.0093,177.272,177.0093,177.0871,2942.0
2021-01-21 14:00:00,182.12,182.45,182.0,182.4,6915.0,177.165,177.486,177.0482,177.4373,6915.0
2021-01-21 14:10:00,182.39,182.61,182.34,182.35,4929.0,177.4276,177.6416,177.379,177.3887,4929.0
2021-01-21 14:20:00,182.44,182.44,182.13,182.14,4548.0,177.4763,177.4763,177.1747,177.1844,4548.0
2021-01-21 14:30:00,182.12,182.4,181.91,182.06,5179.0,177.165,177.4373,176.9607,177.1066,5179.0
2021-01-21 14:40:00,182.06,182.43,182.06,182.43,24198.0,177.1066,177.4665,177.1066,177.4665,24198.0
2021-01-21 14:50:00,182.49,182.54,182.21,182.45,10395.0,177.5249,177.5735,177.2525,177.486,10395.0
2021-01-21 15:00:00,182.42,183.08,182.37,183.08,21847.0,177.4568,178.0988,177.4082,178.0988,21847.0
2021-01-21 15:10:00,183.02,183.14,182.73,182.73,7325.0,178.0405,178.1572,177.7584,177.7584,7325.0
2021-01-21 15:20:00,182.78,182.96,182.7,182.7,7679.0,177.807,177.9821,177.7292,177.7292,7679.0
2021-01-21 15:30:00,182.7,182.85,182.51,182.69,12042.0,177.7292,177.8751,177.5444,177.7195,12042.0
2021-01-21 15:40:00,182.69,183.13,182.68,183.0,17407.0,177.7195,178.1475,177.7097,178.021,17407.0
2021-01-21 15:50:00,182.99,183.14,182.57,182.81,62545.0,178.0113,178.1572,177.6027,177.8362,62545.0
2021-01-22 09:30:00,182.86,186.6,182.86,183.16,62873.0,177.8848,181.5231,177.8848,178.1767,62873.0
2021-01-22 09:40:00,183.56,183.85,183.26,183.46,5622.0,178.5658,178.8479,178.274,178.4685,5622.0
2021-01-22 09:50:00,183.62,183.83,183.16,183.42,6760.0,178.6242,178.8284,178.1767,178.4296,6760.0
2021-01-22 10:00:00,183.58,183.97,182.97,183.08,30111.0,178.5852,178.9646,177.9918,178.0988,30111.0
2021-01-22 10:10:00,183.1,183.27,182.99,183.09,5554.0,178.1183,178.2837,178.0113,178.1086,5554.0
2021-01-22 10:20:00,183.09,183.09,182.34,182.35,4888.0,178.1086,178.1086,177.379,177.3887,4888.0
2021-01-22 10:30:00,182.17,182.69,182.17,182.46,6606.0,177.2136,177.7195,177.2136,177.4957,6606.0
2021-01-22 10:40:00,182.68,183.06,182.57,183.06,2170.0,177.7097,178.0794,177.6027,178.0794,2170.0
2021-01-22 10:50:00,182.96,182.99,182.66,182.99,3538.0,177.9821,178.0113,177.6903,178.0113,3538.0
2021-01-22 11:00:00,183.33,183.5,183.09,183.18,5414.0,178.342,178.5074,178.1086,178.1961,5414.0
2021-01-22 11:10:00,183.18,183.35,183.11,183.29,5893.0,178.1961,178.3615,178.128,178.3031,5893.0
2021-01-22 11:20:00,183.3,183.47,183.24,183.4,8347.0,178.3129,178.4782,178.2545,178.4101,8347.0
2021-01-22 11:30:00,183.37,183.74,183.37,183.69,7017.0,178.381,178.7409,178.381,178.6923,7017.0
2021-01-22 11:40:00,183.79,184.3,183.78,184.29,8046.0,178.7895,179.2857,178.7798,179.2759,8046.0
2021-01-22 11:50:00,184.4,185.59,184.34,185.48,49318.0,179.3829,180.5406,179.3246,180.4335,49318.0
2021-01-22 12:00:00,185.42,185.57,185.25,185.55,17539.0,180.3752,180.5211,180.2098,180.5016,17539.0
2021-01-22 12:10:00,185.52,185.72,185.34,185.68,9575.0,180.4725,180.667,180.2974,180.6281,9575.0
2021-01-22 12:20:00,185.73,186.44,185.73,186.1,15087.0,180.6767,181.3674,180.6767,181.0367,15087.0
2021-01-22 12:30:00,186.1,186.31,185.64,185.74,6702.0,181.0367,181.241,180.5892,180.6865,6702.0
2021-01-22 12:40:00,185.71,186.08,185.7,186.04,8061.0,180.6573,181.0172,180.6476,180.9783,8061.0
2021-01-22 12:50:00,186.1,186.24,185.62,185.79,7148.0,181.0367,181.1729,180.5697,180.7351,7148.0
2021-01-22 13:00:00,185.79,185.8,185.23,185.23,5233.0,180.7351,180.7448,180.1904,180.1904,5233.0
2021-01-22 13:10:00,185.03,185.42,185.03,185.32,4564.0,179.9958,180.3752,179.9958,180.2779,4564.0
2021-01-22 13:20:00,185.39,185.73,185.3,185.73,6012.0,180.346,180.6767,180.2584,180.6767,6012.0
2021-01-22 13:30:00,185.82,186.01,185.63,186.01,6012.0,180.7643,180.9491,180.5795,180.9491,6012.0
2021-01-22 13:40:00,185.89,185.94,185.67,185.8,5696.0,180.8324,180.881,180.6184,180.7448,5696.0
2021-01-22 13:50:00,185.81,185.85,185.5,185.57,5738.0,180.7546,180.7935,180.453,180.5211,5738.0
2021-01-22 14:00:00,185.61,185.7,185.37,185.44,5080.0,180.56,180.6476,180.3265,180.3946,5080.0
2021-01-22 14:10:00,185.41,185.47,185.28,185.35,7721.0,180.3655,180.4238,180.239,180.3071,7721.0
2021-01-22 14:20:00,185.38,185.73,185.07,185.1,14107.0,180.3363,180.6767,180.0347,180.0639,14107.0
2021-01-22 14:30:00,185.07,185.55,185.03,185.54,6744.0,180.0347,180.5016,179.9958,180.4919,6744.0
2021-01-22 14:40:00,185.49,185.65,185.31,185.5,7612.0,180.4433,180.5989,180.2682,180.453,7612.0
2021-01-22 14:50:00,185.5,185.63,185.38,185.49,5286.0,180.453,180.5795,180.3363,180.4433,5286.0
2021-01-22 15:00:00,185.49,185.91,185.4,185.76,10423.0,180.4433,180.8519,180.3557,180.7059,10423.0
2021-01-22 15:10:00,185.81,185.94,185.55,185.88,10379.0,180.7546,180.881,180.5016,180.8227,10379.0
2021-01-22 15:20:00,185.92,186.12,185.9,185.98,16489.0,180.8616,181.0561,180.8421,180.9199,16489.0
2021-01-22 15:30:00,185.95,185.97,185.12,185.13,15364.0,180.8908,180.9102,180.0833,180.0931,15364.0
2021-01-22 15:40:00,185.2,185.73,185.2,185.68,19156.0,180.1612,180.6767,180.1612,180.6281,19156.0
2021-01-22 15:50:00,185.68,185.81,184.96,185.03,90191.0,180.6281,180.7546,179.9277,179.9958,90191.0
2021-01-25 09:30:00,183.17,183.52,182.62,182.72,25597.0,178.1864,178.5269,177.6514,177.7486,25597.0
2021-01-25 09:40:00,182.64,183.24,182.39,182.62,12302.0,177.6708,178.2545,177.4276,177.6514,12302.0
2021-01-25 09:50:00,182.52,183.12,182.42,182.89,11466.0,177.5541,178.1378,177.4568,177.914,11466.0
2021-01-25 10:00:00,182.75,183.5,182.75,183.28,10283.0,177.7778,178.5074,177.7778,178.2934,10283.0
2021-01-25 10:10:00,183.3,183.68,183.09,183.51,10116.0,178.3129,178.6825,178.1086,178.5171,10116.0
2021-01-25 10:20:00,183.5,184.12,183.42,183.81,16612.0,178.5074,179.1106,178.4296,178.809,16612.0
2021-01-25 10:30:00,183.82,184.33,183.68,184.33,8768.0,178.8187,179.3148,178.6825,179.3148,8768.0
2021-01-25 10:40:00,184.17,185.39,184.17,184.87,10114.0,179.1592,180.346,179.1592,179.8401,10114.0
2021-01-25 10:50:00,184.73,185.0,184.05,184.05,5957.0,179.704,179.9666,179.0425,179.0425,5957.0
2021-01-25 11:00:00,183.99,184.37,183.47,183.56,14183.0,178.9841,179.3538,178.4782,178.5658,14183.0
2021-01-25 11:10:00,183.53,184.25,183.53,183.68,6922.0,178.5366,179.237,178.5366,178.6825,6922.0
2021-01-25 11:20:00,183.77,184.03,183.55,183.9,5124.0,178.7701,179.023,178.5561,178.8965,5124.0
2021-01-25 11:30:00,183.88,184.17,183.45,183.73,16370.0,178.8771,179.1592,178.4588,178.7312,16370.0
2021-01-25 11:40:00,183.76,184.47,183.59,184.45,6295.0,178.7603,179.451,178.595,179.4316,6295.0
2021-01-25 11:50:00,184.46,184.91,184.21,184.63,7428.0,179.4413,179.8791,179.1981,179.6067,7428.0
2021-01-25 12:00:00,184.63,184.68,183.86,183.88,8489.0,179.6067,179.6553,178.8576,178.8771,8489.0
2021-01-25 12:10:00,183.88,184.11,183.85,183.95,6010.0,178.8771,179.1008,178.8479,178.9452,6010.0
2021-01-25 12:20:00,184.09,184.14,183.66,183.75,8534.0,179.0814,179.13,178.6631,178.7506,8534.0
2021-01-25 12:30:00,183.66,183.97,183.54,183.9,9125.0,178.6631,178.9646,178.5463,178.8965,9125.0
2021-01-25 12:40:00,183.95,184.18,183.9,183.99,7160.0,178.9452,179.1689,178.8965,178.9841,7160.0
2021-01-25 12:50:00,184.03,184.07,183.68,183.86,5309.0,179.023,179.0619,178.6825,178.8576,5309.0
2021-01-25 13:00:00,183.84,183.99,183.55,183.56,5111.0,178.8382,178.9841,178.5561,178.5658,5111.0
2021-01-25 13:10:00,183.56,184.11,183.52,183.54,57887.0,178.5658,179.1008,178.5269,178.5463,57887.0
2021-01-25 13:20:00,183.55,183.89,183.41,183.43,8421.0,178.5561,178.8868,178.4199,178.4393,8421.0
2021-01-25 13:30:00,183.48,183.78,183.27,183.34,7821.0,178.488,178.7798,178.2837,178.3518,7821.0
2021-01-25 13:40:00,183.35,183.35,182.95,183.2,7714.0,178.3615,178.3615,177.9724,178.2156,7714.0
2021-01-25 13:50:00,183.2,183.32,182.81,182.81,6132.0,178.2156,178.3323,177.8362,177.8362,6132.0
2021-01-25 14:00:00,182.86,183.57,182.85,183.51,10726.0,177.8848,178.5755,177.8751,178.5171,10726.0
2021-01-25 14:10:00,183.49,183.5,182.76,182.87,34998.0,178.4977,178.5074,177.7876,177.8946,34998.0
2021-01-25 14:20:00,182.94,183.14,182.8,183.14,7766.0,177.9627,178.1572,177.8265,178.1572,7766.0
2021-01-25 14:30:00,183.14,183.42,182.97,183.05,7555.0,178.1572,178.4296,177.9918,178.0697,7555.0
2021-01-25 14:40:00,183.0,183.07,182.84,182.93,8874.0,178.021,178.0891,177.8654,177.9529,8874.0
2021-01-25 14:50:00,182.89,183.17,182.89,183.03,14955.0,177.914,178.1864,177.914,178.0502,14955.0
2021-01-25 15:00:00,183.03,183.34,183.03,183.23,8009.0,178.0502,178.3518,178.0502,178.2448,8009.0
2021-01-25 15:10:00,183.25,183.25,182.81,183.05,8111.0,178.2642,178.2642,177.8362,178.0697,8111.0
2021-01-25 15:20:00,183.05,183.15,182.44,182.51,16667.0,178.0697,178.1669,177.4763,177.5444,16667.0
2021-01-25 15:30:00,182.53,182.67,182.3,182.45,19313.0,177.5638,177.7,177.3401,177.486,19313.0
2021-01-25 15:40:00,182.5,183.14,182.45,182.62,26086.0,177.5346,178.1572,177.486,177.6514,26086.0
2021-01-25 15:50:00,182.7,183.56,182.69,183.15,79500.0,177.7292,178.5658,177.7195,178.1669,79500.0
2021-01-26 09:30:00,183.87,184.25,182.97,183.58,19700.0,178.8674,179.237,177.9918,178.5852,19700.0
2021-01-26 09:40:00,184.05,185.09,183.69,185.09,7083.0,179.0425,180.0542,178.6923,180.0542,7083.0
2021-01-26 09:50:00,185.11,185.11,184.33,184.53,7319.0,180.0736,180.0736,179.3148,179.5094,7319.0
2021-01-26 10:00:00,184.35,185.5,184.35,185.03,7807.0,179.3343,180.453,179.3343,179.9958,7807.0
2021-01-26 10:10:00,185.04,185.07,184.66,184.81,5921.0,180.0055,180.0347,179.6359,179.7818,5921.0
2021-01-26 10:20:00,184.83,185.51,184.83,185.09,7646.0,179.8012,180.4627,179.8012,180.0542,7646.0
2021-01-26 10:30:00,184.92,184.92,183.96,183.99,7410.0,179.8888,179.8888,178.9549,178.9841,7410.0
2021-01-26 10:40:00,183.96,184.14,183.64,183.64,5728.0,178.9549,179.13,178.6436,178.6436,5728.0
2021-01-26 10:50:00,183.59,183.83,183.45,183.74,8799.0,178.595,178.8284,178.4588,178.7409,8799.0
2021-01-26 11:00:00,183.75,184.4,183.75,184.07,8250.0,178.7506,179.3829,178.7506,179.0619,8250.0
2021-01-26 11:10:00,183.99,184.05,183.67,183.75,5754.0,178.9841,179.0425,178.6728,178.7506,5754.0
2021-01-26 11:20:00,183.83,184.28,183.54,184.07,6248.0,178.8284,179.2662,178.5463,179.0619,6248.0
2021-01-26 11:30:00,184.0,184.02,183.31,183.51,6530.0,178.9938,179.0133,178.3226,178.5171,6530.0
2021-01-26 11:40:00,183.51,183.75,183.28,183.31,6435.0,178.5171,178.7506,178.2934,178.3226,6435.0
2021-01-26 11:50:00,183.37,184.01,183.33,184.01,14333.0,178.381,179.0035,178.342,179.0035,14333.0
2021-01-26 12:00:00,184.03,184.24,183.75,183.92,9369.0,179.023,179.2273,178.7506,178.916,9369.0
2021-01-26 12:10:00,183.94,184.56,183.58,184.56,6906.0,178.9354,179.5386,178.5852,179.5386,6906.0
2021-01-26 12:20:00,184.56,185.03,184.52,184.79,13769.0,179.5386,179.9958,179.4997,179.7623,13769.0
2021-01-26 12:30:00,184.66,185.0,184.65,184.78,4805.0,179.6359,179.9666,179.6261,179.7526,4805.0
2021-01-26 12:40:00,184.73,184.82,184.54,184.57,4888.0,179.704,179.7915,179.5191,179.5483,4888.0
2021-01-26 12:50:00,184.57,184.83,184.55,184.71,7628.0,179.5483,179.8012,179.5289,179.6845,7628.0
2021-01-26 13:00:00,184.8,185.21,184.74,185.2,3717.0,179.7721,180.1709,179.7137,180.1612,3717.0
2021-01-26 13:10:00,185.15,185.36,185.07,185.24,7870.0,180.1125,180.3168,180.0347,180.2001,7870.0
2021-01-26 13:20:00,185.09,185.13,184.96,185.04,2367.0,180.0542,180.0931,179.9277,180.0055,2367.0
2021-01-26 13:30:00,185.15,185.35,185.1,185.32,5217.0,180.1125,180.3071,180.0639,180.2779,5217.0
2021-01-26 13:40:00,185.25,185.83,185.25,185.82,12402.0,180.2098,180.774,180.2098,180.7643,12402.0
2021-01-26 13:50:00,185.9,185.98,185.23,185.36,5855.0,180.8421,180.9199,180.1904,180.3168,5855.0
2021-01-26 14:00:00,185.33,185.53,185.13,185.2,8304.0,180.2876,180.4822,180.0931,180.1612,8304.0
2021-01-26 14:10:00,185.2,185.41,185.16,185.36,3754.0,180.1612,180.3655,180.1223,180.3168,3754.0
2021-01-26 14:20:00,185.35,185.37,184.99,185.07,6398.0,180.3071,180.3265,179.9569,180.0347,6398.0
2021-01-26 14:30:00,185.12,185.39,185.12,185.39,5456.0,180.0833,180.346,180.0833,180.346,5456.0
2021-01-26 14:40:00,185.4,185.58,185.12,185.12,6881.0,180.3557,180.5308,180.0833,180.0833,6881.0
2021-01-26 14:50:00,185.18,185.37,184.92,185.35,6209.0,180.1417,180.3265,179.8888,180.3071,6209.0
2021-01-26 15:00:00,185.28,185.51,185.2,185.34,8336.0,180.239,180.4627,180.1612,180.2974,8336.0
2021-01-26 15:10:00,185.31,185.43,184.84,184.84,8367.0,180.2682,180.3849,179.811,179.811,8367.0
2021-01-26 15:20:00,184.82,185.2,184.82,185.16,7791.0,179.7915,180.1612,179.7915,180.1223,7791.0
2021-01-26 15:30:00,185.09,185.1,184.67,184.67,8409.0,180.0542,180.0639,179.6456,179.6456,8409.0
2021-01-26 15:40:00,184.67,184.83,184.38,184.43,14903.0,179.6456,179.8012,179.3635,179.4121,14903.0
2021-01-26 15:50:00,184.35,184.66,184.3,184.42,36276.0,179.3343,179.6359,179.2857,179.4024,36276.0
2021-01-27 09:30:00,182.93,184.1,182.36,184.1,27058.0,177.9529,179.0911,177.3984,179.0911,27058.0
2021-01-27 09:40:00,183.71,183.73,182.43,182.63,11785.0,178.7117,178.7312,177.4665,177.6611,11785.0
2021-01-27 09:50:00,182.84,183.51,182.5,182.88,11970.0,177.8654,178.5171,177.5346,177.9043,11970.0
2021-01-27 10:00:00,183.1,183.45,182.58,182.76,16772.0,178.1183,178.4588,177.6125,177.7876,16772.0
2021-01-27 10:10:00,182.75,183.08,182.03,182.82,18488.0,177.7778,178.0988,177.0774,177.8459,18488.0
2021-01-27 10:20:00,183.19,183.22,182.45,182.55,15130.0,178.2059,178.235,177.486,177.5833,15130.0
2021-01-27 10:30:00,182.37,182.72,181.13,181.47,26379.0,177.4082,177.7486,176.2019,176.5327,26379.0
2021-01-27 10:40:00,181.53,182.84,181.42,182.73,17179.0,176.591,177.8654,176.484,177.7584,17179.0
2021-01-27 10:50:00,182.72,183.04,182.2,183.03,9239.0,177.7486,178.0599,177.2428,178.0502,9239.0
2021-01-27 11:00:00,182.94,183.07,182.07,182.07,6022.0,177.9627,178.0891,177.1163,177.1163,6022.0
2021-01-27 11:10:00,182.18,182.58,181.28,182.47,42196.0,177.2233,177.6125,176.3478,177.5054,42196.0
2021-01-27 11:20:00,182.65,183.14,182.49,182.87,14094.0,177.6805,178.1572,177.5249,177.8946,14094.0
2021-01-27 11:30:00,182.87,182.88,182.19,182.51,8476.0,177.8946,177.9043,177.2331,177.5444,8476.0
2021-01-27 11:40:00,182.41,182.53,181.69,181.84,18556.0,177.4471,177.5638,176.7467,176.8926,18556.0
2021-01-27 11:50:00,182.0,182.06,180.74,180.8,14594.0,177.0482,177.1066,175.8225,175.8809,14594.0
2021-01-27 12:00:00,180.75,180.93,180.41,180.69,15135.0,175.8322,176.0073,175.5015,175.7739,15135.0
2021-01-27 12:10:00,180.77,180.98,180.62,180.79,15059.0,175.8517,176.056,175.7058,175.8712,15059.0
2021-01-27 12:20:00,180.8,181.19,180.66,180.75,20528.0,175.8809,176.2603,175.7447,175.8322,20528.0
2021-01-27 12:30:00,180.75,181.05,180.19,181.05,13399.0,175.8322,176.1241,175.2875,176.1241,13399.0
2021-01-27 12:40:00,181.14,181.3,181.0,181.14,8420.0,176.2116,176.3673,176.0754,176.2116,8420.0
2021-01-27 12:50:00,181.22,181.7,181.03,181.7,5617.0,176.2895,176.7564,176.1046,176.7564,5617.0
2021-01-27 13:00:00,181.83,181.92,181.55,181.77,8981.0,176.8829,176.9704,176.6105,176.8245,8981.0
2021-01-27 13:10:00,181.81,181.81,181.3,181.47,4583.0,176.8634,176.8634,176.3673,176.5327,4583.0
2021-01-27 13:20:00,181.62,182.09,181.45,182.03,14216.0,176.6786,177.1358,176.5132,177.0774,14216.0
2021-01-27 13:30:00,181.91,181.91,181.52,181.63,9196.0,176.9607,176.9607,176.5813,176.6883,9196.0
2021-01-27 13:40:00,181.58,181.62,181.24,181.29,6938.0,176.6397,176.6786,176.3089,176.3575,6938.0
2021-01-27 13:50:00,181.29,181.33,180.47,180.6,24722.0,176.3575,176.3965,175.5599,175.6863,24722.0
2021-01-27 14:00:00,180.57,180.81,180.0,180.15,12817.0,175.6571,175.8906,175.1026,175.2486,12817.0
2021-01-27 14:10:00,180.2,180.2,179.03,179.1,20263.0,175.2972,175.2972,174.159,174.2271,20263.0
2021-01-27 14:20:00,179.13,179.19,178.69,178.8,45539.0,174.2563,174.3147,173.8283,173.9353,45539.0
2021-01-27 14:30:00,178.8,178.88,178.15,178.52,23537.0,173.9353,174.0131,173.303,173.6629,23537.0
2021-01-27 14:40:00,178.48,178.91,178.26,178.43,26338.0,173.624,174.0423,173.41,173.5754,26338.0
2021-01-27 14:50:00,178.42,178.8,178.19,178.64,17191.0,173.5656,173.9353,173.3419,173.7796,17191.0
2021-01-27 15:00:00,178.65,178.89,178.28,178.8,18777.0,173.7894,174.0228,173.4294,173.9353,18777.0
2021-01-27 15:10:00,178.8,179.15,178.49,178.78,27725.0,173.9353,174.2758,173.6337,173.9158,27725.0
2021-01-27 15:20:00,178.77,179.0,177.35,177.89,21145.0,173.9061,174.1299,172.5247,173.0501,21145.0
2021-01-27 15:30:00,178.01,178.35,177.54,177.86,25616.0,173.1668,173.4975,172.7096,173.0209,25616.0
2021-01-27 15:40:00,177.78,178.0,177.35,177.83,33645.0,172.943,173.1571,172.5247,172.9917,33645.0
2021-01-27 15:50:00,177.82,178.63,177.63,178.2,90478.0,172.982,173.7699,172.7971,173.3516,90478.0
2021-01-28 09:30:00,178.3,179.35,178.24,178.58,27393.0,173.4489,174.4703,173.3905,173.7213,27393.0
2021-01-28 09:40:00,178.9,179.9,178.59,179.43,11785.0,174.0326,175.0054,173.731,174.5482,11785.0
2021-01-28 09:50:00,179.22,180.92,179.22,180.48,12791.0,174.3439,175.9976,174.3439,175.5696,12791.0
2021-01-28 10:00:00,180.47,181.78,180.16,180.97,21639.0,175.5599,176.8342,175.2583,176.0463,21639.0
2021-01-28 10:10:00,180.93,181.43,180.83,181.08,13775.0,176.0073,176.4937,175.9101,176.1533,13775.0
2021-01-28 10:20:00,181.08,181.95,180.75,181.75,11321.0,176.1533,176.9996,175.8322,176.805,11321.0
2021-01-28 10:30:00,181.68,181.68,180.7,180.75,14098.0,176.7369,176.7369,175.7836,175.8322,14098.0
2021-01-28 10:40:00,180.71,181.64,180.63,181.64,11537.0,175.7933,176.698,175.7155,176.698,11537.0
2021-01-28 10:50:00,181.45,181.79,180.49,180.49,12260.0,176.5132,176.8439,175.5793,175.5793,12260.0
2021-01-28 11:00:00,180.69,181.74,180.68,181.34,7073.0,175.7739,176.7953,175.7641,176.4062,7073.0
2021-01-28 11:10:00,181.5,181.68,180.98,181.04,11490.0,176.5618,176.7369,176.056,176.1144,11490.0
2021-01-28 11:20:00,181.04,181.1,180.44,180.73,11028.0,176.1144,176.1727,175.5307,175.8128,11028.0
2021-01-28 11:30:00,180.78,181.44,180.73,181.17,7637.0,175.8614,176.5035,175.8128,176.2408,7637.0
2021-01-28 11:40:00,181.14,181.44,180.91,181.26,9944.0,176.2116,176.5035,175.9879,176.3284,9944.0
2021-01-28 11:50:00,181.37,181.65,181.19,181.2,10984.0,176.4354,176.7078,176.2603,176.27,10984.0
2021-01-28 12:00:00,181.29,181.64,181.19,181.56,11732.0,176.3575,176.698,176.2603,176.6202,11732.0
2021-01-28 12:10:00,181.61,181.61,181.13,181.54,16172.0,176.6688,176.6688,176.2019,176.6007,16172.0
2021-01-28 12:20:00,181.7,181.7,181.26,181.33,8184.0,176.7564,176.7564,176.3284,176.3965,8184.0
2021-01-28 12:30:00,181.5,181.98,181.5,181.85,8177.0,176.5618,177.0288,176.5618,176.9023,8177.0
2021-01-28 12:40:00,181.83,181.87,181.61,181.71,5718.0,176.8829,176.9218,176.6688,176.7661,5718.0
2021-01-28 12:50:00,181.74,181.83,181.62,181.68,6515.0,176.7953,176.8829,176.6786,176.7369,6515.0
2021-01-28 13:00:00,181.64,182.06,181.55,181.58,7233.0,176.698,177.1066,176.6105,176.6397,7233.0
2021-01-28 13:10:00,181.57,181.61,181.08,181.3,8538.0,176.6299,176.6688,176.1533,176.3673,8538.0
2021-01-28 13:20:00,181.42,182.06,181.36,181.98,7697.0,176.484,177.1066,176.4256,177.0288,7697.0
2021-01-28 13:30:00,182.06,182.54,181.93,182.5,9913.0,177.1066,177.5735,176.9801,177.5346,9913.0
2021-01-28 13:40:00,182.54,182.79,182.29,182.44,11461.0,177.5735,177.8167,177.3303,177.4763,11461.0
2021-01-28 13:50:00,182.57,182.67,182.43,182.48,12868.0,177.6027,177.7,177.4665,177.5152,12868.0
2021-01-28 14:00:00,182.5,182.76,182.39,182.58,10116.0,177.5346,177.7876,177.4276,177.6125,10116.0
2021-01-28 14:10:00,182.67,182.8,182.28,182.47,13798.0,177.7,177.8265,177.3206,177.5054,13798.0
2021-01-28 14:20:00,182.38,182.38,181.81,182.14,10721.0,177.4179,177.4179,176.8634,177.1844,10721.0
2021-01-28 14:30:00,182.1,182.36,181.89,182.18,12609.0,177.1455,177.3984,176.9412,177.2233,12609.0
2021-01-28 14:40:00,182.14,182.33,182.02,182.3,13731.0,177.1844,177.3693,177.0677,177.3401,13731.0
2021-01-28 14:50:00,182.47,182.49,182.04,182.45,11620.0,177.5054,177.5249,177.0871,177.486,11620.0
2021-01-28 15:00:00,182.4,182.52,182.2,182.3,12713.0,177.4373,177.5541,177.2428,177.3401,12713.0
2021-01-28 15:10:00,182.27,182.27,181.85,181.92,13379.0,177.3109,177.3109,176.9023,176.9704,13379.0
2021-01-28 15:20:00,181.88,182.21,181.58,181.92,12845.0,176.9315,177.2525,176.6397,176.9704,12845.0
2021-01-28 15:30:00,181.79,182.02,180.77,181.06,24116.0,176.8439,177.0677,175.8517,176.1338,24116.0
2021-01-28 15:40:00,180.99,181.07,180.39,180.93,25904.0,176.0657,176.1435,175.482,176.0073,25904.0
2021-01-28 15:50:00,180.83,181.04,180.13,180.17,56715.0,175.9101,176.1144,175.2291,175.268,56715.0
2021-01-29 09:30:00,179.51,180.77,178.23,178.93,29605.0,174.626,175.8517,173.3808,174.0618,29605.0
2021-01-29 09:40:00,178.87,179.86,178.46,179.13,25034.0,174.0034,174.9665,173.6045,174.2563,25034.0
2021-01-29 09:50:00,179.29,180.33,178.96,180.06,21378.0,174.412,175.4237,174.0909,175.161,21378.0
2021-01-29 10:00:00,179.78,179.93,179.13,179.85,24579.0,174.8886,175.0346,174.2563,174.9567,24579.0
2021-01-29 10:10:00,179.81,179.84,178.94,178.96,20834.0,174.9178,174.947,174.0715,174.0909,20834.0
2021-01-29 10:20:00,178.95,179.94,178.91,179.66,15082.0,174.0812,175.0443,174.0423,174.7719,15082.0
2021-01-29 10:30:00,179.65,179.84,178.94,179.03,19234.0,174.7622,174.947,174.0715,174.159,19234.0
2021-01-29 10:40:00,178.95,179.15,178.58,179.01,27489.0,174.0812,174.2758,173.7213,174.1396,27489.0
2021-01-29 10:50:00,178.95,179.29,178.76,178.8,36115.0,174.0812,174.412,173.8964,173.9353,36115.0
2021-01-29 11:00:00,178.88,178.91,178.07,178.25,14654.0,174.0131,174.0423,173.2252,173.4003,14654.0
2021-01-29 11:10:00,178.12,178.12,176.79,177.06,21647.0,173.2738,173.2738,171.98,172.2426,21647.0
2021-01-29 11:20:00,176.97,176.97,175.72,175.74,26040.0,172.1551,172.1551,170.9391,170.9586,26040.0
2021-01-29 11:30:00,175.67,175.93,175.39,175.89,20981.0,170.8905,171.1434,170.6181,171.1045,20981.0
2021-01-29 11:40:00,175.9,176.44,175.85,176.44,16120.0,171.1142,171.6395,171.0656,171.6395,16120.0
2021-01-29 11:50:00,176.39,176.78,176.14,176.76,12263.0,171.5909,171.9703,171.3477,171.9508,12263.0
2021-01-29 12:00:00,176.68,176.7,175.96,176.16,10541.0,171.873,171.8924,171.1726,171.3671,10541.0
2021-01-29 12:10:00,176.15,176.15,174.62,174.62,20267.0,171.3574,171.3574,169.869,169.869,20267.0
2021-01-29 12:20:00,174.63,174.63,173.93,173.93,20203.0,169.8788,169.8788,169.1978,169.1978,20203.0
2021-01-29 12:30:00,174.0,174.24,173.6,173.72,35933.0,169.2659,169.4994,168.8768,168.9935,35933.0
2021-01-29 12:40:00,173.69,174.13,172.85,172.9,19603.0,168.9643,169.3924,168.1472,168.1958,19603.0
2021-01-29 12:50:00,172.89,173.65,172.86,173.4,15524.0,168.1861,168.9254,168.1569,168.6822,15524.0
2021-01-29 13:00:00,173.32,173.92,173.16,173.21,13885.0,168.6044,169.1881,168.4487,168.4974,13885.0
2021-01-29 13:10:00,173.25,173.5,172.77,173.0,21145.0,168.5363,168.7795,168.0694,168.2931,21145.0
2021-01-29 13:20:00,173.18,174.74,173.14,174.62,16323.0,168.4682,169.9858,168.4293,169.869,16323.0
2021-01-29 13:30:00,174.59,175.23,174.49,174.88,19943.0,169.8398,170.4624,169.7426,170.1219,19943.0
2021-01-29 13:40:00,174.92,175.06,174.27,174.36,9770.0,170.1609,170.2971,169.5285,169.6161,9770.0
2021-01-29 13:50:00,174.32,174.67,173.98,173.99,10073.0,169.5772,169.9177,169.2464,169.2562,10073.0
2021-01-29 14:00:00,174.06,175.28,174.05,175.25,19865.0,169.3243,170.5111,169.3145,170.4819,19865.0
2021-01-29 14:10:00,175.47,175.56,174.89,174.96,11133.0,170.6959,170.7834,170.1317,170.1998,11133.0
2021-01-29 14:20:00,175.14,175.16,174.49,174.66,8858.0,170.3749,170.3943,169.7426,169.9079,8858.0
2021-01-29 14:30:00,174.69,174.69,174.17,174.55,15379.0,169.9371,169.9371,169.4313,169.8009,15379.0
2021-01-29 14:40:00,174.61,175.18,174.49,174.97,13478.0,169.8593,170.4138,169.7426,170.2095,13478.0
2021-01-29 14:50:00,175.01,175.25,174.84,174.99,8965.0,170.2484,170.4819,170.083,170.229,8965.0
2021-01-29 15:00:00,174.97,175.98,174.97,175.34,23053.0,170.2095,171.192,170.2095,170.5694,23053.0
2021-01-29 15:10:00,175.34,175.44,175.06,175.13,21366.0,170.5694,170.6667,170.2971,170.3651,21366.0
2021-01-29 15:20:00,175.18,175.59,174.91,175.08,19815.0,170.4138,170.8126,170.1511,170.3165,19815.0
2021-01-29 15:30:00,175.09,175.79,175.04,175.04,29312.0,170.3262,171.0072,170.2776,170.2776,29312.0
2021-01-29 15:40:00,175.0,175.19,174.48,174.84,39985.0,170.2387,170.4235,169.7328,170.083,39985.0
2021-01-29 15:50:00,174.87,175.57,174.4,174.48,128238.0,170.1122,170.7932,169.655,169.7328,128238.0
2021-02-01 09:30:00,176.44,178.46,175.4,177.95,45617.0,171.6395,173.6045,170.6278,173.1084,45617.0
2021-02-01 09:40:00,178.04,179.14,177.71,178.16,32692.0,173.196,174.266,172.875,173.3127,32692.0
2021-02-01 09:50:00,178.03,178.33,177.29,178.27,15663.0,173.1862,173.4781,172.4664,173.4197,15663.0
2021-02-01 10:00:00,178.08,178.25,177.33,177.69,28114.0,173.2349,173.4003,172.5053,172.8555,28114.0
2021-02-01 10:10:00,177.7,178.27,176.91,178.25,25647.0,172.8652,173.4197,172.0967,173.4003,25647.0
2021-02-01 10:20:00,178.17,178.17,177.61,177.65,18361.0,173.3224,173.3224,172.7777,172.8166,18361.0
2021-02-01 10:30:00,177.34,178.18,177.29,177.65,15606.0,172.515,173.3322,172.4664,172.8166,15606.0
2021-02-01 10:40:00,177.51,177.8,177.15,177.67,17278.0,172.6804,172.9625,172.3302,172.836,17278.0
2021-02-01 10:50:00,177.59,177.86,177.09,177.61,13776.0,172.7582,173.0209,172.2718,172.7777,13776.0
2021-02-01 11:00:00,177.62,177.86,177.31,177.79,17912.0,172.7874,173.0209,172.4858,172.9528,17912.0
2021-02-01 11:10:00,177.75,178.1,177.53,178.05,15975.0,172.9139,173.2543,172.6998,173.2057,15975.0
2021-02-01 11:20:00,178.15,178.69,177.81,178.51,19972.0,173.303,173.8283,172.9722,173.6532,19972.0
2021-02-01 11:30:00,178.49,179.5,178.49,179.49,20284.0,173.6337,174.6163,173.6337,174.6065,20284.0
2021-02-01 11:40:00,179.56,180.07,179.36,179.88,17673.0,174.6746,175.1707,174.4801,174.9859,17673.0
2021-02-01 11:50:00,179.88,180.02,179.51,179.64,11298.0,174.9859,175.1221,174.626,174.7524,11298.0
2021-02-01 12:00:00,179.65,180.38,179.62,179.77,27775.0,174.7622,175.4723,174.733,174.8789,27775.0
2021-02-01 12:10:00,179.77,180.18,179.68,180.03,22152.0,174.8789,175.2777,174.7914,175.1318,22152.0
2021-02-01 12:20:00,180.07,180.29,179.64,179.74,11175.0,175.1707,175.3848,174.7524,174.8497,11175.0
2021-02-01 12:30:00,179.7,180.09,179.62,179.62,13732.0,174.8108,175.1902,174.733,174.733,13732.0
2021-02-01 12:40:00,179.68,179.84,179.56,179.72,8220.0,174.7914,174.947,174.6746,174.8303,8220.0
2021-02-01 12:50:00,179.64,179.74,179.46,179.59,8065.0,174.7524,174.8497,174.5773,174.7038,8065.0
2021-02-01 13:00:00,179.62,180.02,179.57,179.73,24016.0,174.733,175.1221,174.6843,174.84,24016.0
2021-02-01 13:10:00,179.69,179.99,179.66,179.94,11081.0,174.8011,175.0929,174.7719,175.0443,11081.0
2021-02-01 13:20:00,179.9,180.04,179.7,179.94,16997.0,175.0054,175.1416,174.8108,175.0443,16997.0
2021-02-01 13:30:00,180.0,180.07,179.79,179.8,13695.0,175.1026,175.1707,174.8984,174.9081,13695.0
2021-02-01 13:40:00,180.0,180.39,179.93,179.98,11799.0,175.1026,175.482,175.0346,175.0832,11799.0
2021-02-01 13:50:00,180.0,180.11,179.63,179.79,9933.0,175.1026,175.2097,174.7427,174.8984,9933.0
2021-02-01 14:00:00,179.8,179.91,179.58,179.81,21437.0,174.9081,175.0151,174.6941,174.9178,21437.0
2021-02-01 14:10:00,179.82,180.59,179.73,180.52,7744.0,174.9275,175.6766,174.84,175.6085,7744.0
2021-02-01 14:20:00,180.56,180.93,180.27,180.65,16945.0,175.6474,176.0073,175.3653,175.735,16945.0
2021-02-01 14:30:00,180.71,181.22,180.61,181.09,16264.0,175.7933,176.2895,175.6961,176.163,16264.0
2021-02-01 14:40:00,181.08,181.25,180.83,180.96,12191.0,176.1533,176.3186,175.9101,176.0365,12191.0
2021-02-01 14:50:00,180.96,180.96,180.42,180.56,17350.0,176.0365,176.0365,175.5112,175.6474,17350.0
2021-02-01 15:00:00,180.51,180.86,180.45,180.74,23910.0,175.5988,175.9392,175.5404,175.8225,23910.0
2021-02-01 15:10:00,180.74,181.15,180.55,180.65,23338.0,175.8225,176.2214,175.6377,175.735,23338.0
2021-02-01 15:20:00,180.71,180.81,180.36,180.42,20278.0,175.7933,175.8906,175.4529,175.5112,20278.0
2021-02-01 15:30:00,180.46,180.7,180.28,180.51,41805.0,175.5501,175.7836,175.375,175.5988,41805.0
2021-02-01 15:40:00,180.47,180.79,180.41,180.65,40555.0,175.5599,175.8712,175.5015,175.735,40555.0
2021-02-01 15:50:00,180.61,180.94,179.83,179.83,148205.0,175.6961,176.0171,174.9373,174.9373,148205.0
2021-02-02 09:30:00,184.41,187.37,184.2,186.08,101537.0,179.3927,182.2721,179.1884,181.0172,101537.0
2021-02-02 09:40:00,186.12,186.39,184.0,184.38,38712.0,181.0561,181.3188,178.9938,179.3635,38712.0
2021-02-02 09:50:00,184.1,184.97,183.0,183.55,35829.0,179.0911,179.9374,178.021,178.5561,35829.0
2021-02-02 10:00:00,183.25,184.97,183.25,184.26,18119.0,178.2642,179.9374,178.2642,179.2467,18119.0
2021-02-02 10:10:00,184.49,185.37,184.11,185.07,21204.0,179.4705,180.3265,179.1008,180.0347,21204.0
2021-02-02 10:20:00,184.55,184.82,183.16,183.46,22524.0,179.5289,179.7915,178.1767,178.4685,22524.0
2021-02-02 10:30:00,183.47,183.93,182.94,183.31,17416.0,178.4782,178.9257,177.9627,178.3226,17416.0
2021-02-02 10:40:00,183.42,183.44,182.37,182.75,21173.0,178.4296,178.4491,177.4082,177.7778,21173.0
2021-02-02 10:50:00,182.9,183.12,182.38,182.38,15760.0,177.9237,178.1378,177.4179,177.4179,15760.0
2021-02-02 11:00:00,182.33,183.17,182.01,183.0,15003.0,177.3693,178.1864,177.058,178.021,15003.0
2021-02-02 11:10:00,183.15,184.1,183.15,184.1,15077.0,178.1669,179.0911,178.1669,179.0911,15077.0
2021-02-02 11:20:00,184.23,184.36,183.34,183.63,12365.0,179.2176,179.344,178.3518,178.6339,12365.0
2021-02-02 11:30:00,183.52,185.07,183.52,185.01,18451.0,178.5269,180.0347,178.5269,179.9763,18451.0
2021-02-02 11:40:00,184.79,185.11,184.41,184.98,14856.0,179.7623,180.0736,179.3927,179.9472,14856.0
2021-02-02 11:50:00,185.03,185.16,183.5,183.96,13629.0,179.9958,180.1223,178.5074,178.9549,13629.0
2021-02-02 12:00:00,183.9,184.01,183.17,183.67,16777.0,178.8965,179.0035,178.1864,178.6728,16777.0
2021-02-02 12:10:00,183.42,183.69,183.26,183.6,11802.0,178.4296,178.6923,178.274,178.6047,11802.0
2021-02-02 12:20:00,183.68,184.36,183.39,183.43,13430.0,178.6825,179.344,178.4004,178.4393,13430.0
2021-02-02 12:30:00,183.5,184.06,183.38,183.65,14200.0,178.5074,179.0522,178.3907,178.6533,14200.0
2021-02-02 12:40:00,183.66,183.66,183.18,183.6,6500.0,178.6631,178.6631,178.1961,178.6047,6500.0
2021-02-02 12:50:00,183.48,183.93,183.39,183.75,10738.0,178.488,178.9257,178.4004,178.7506,10738.0
2021-02-02 13:00:00,183.85,184.47,183.85,184.29,7529.0,178.8479,179.451,178.8479,179.2759,7529.0
2021-02-02 13:10:00,184.21,184.29,183.51,183.76,9884.0,179.1981,179.2759,178.5171,178.7603,9884.0
2021-02-02 13:20:00,183.74,183.95,183.3,183.83,9961.0,178.7409,178.9452,178.3129,178.8284,9961.0
2021-02-02 13:30:00,183.89,183.89,182.99,183.0,11776.0,178.8868,178.8868,178.0113,178.021,11776.0
2021-02-02 13:40:00,182.97,183.17,182.41,182.41,12737.0,177.9918,178.1864,177.4471,177.4471,12737.0
2021-02-02 13:50:00,182.48,182.95,182.12,182.83,11017.0,177.5152,177.9724,177.165,177.8556,11017.0
2021-02-02 14:00:00,182.86,183.04,182.52,182.9,7562.0,177.8848,178.0599,177.5541,177.9237,7562.0
2021-02-02 14:10:00,182.93,182.93,182.03,182.08,9224.0,177.9529,177.9529,177.0774,177.1261,9224.0
2021-02-02 14:20:00,182.06,182.29,181.57,181.58,7807.0,177.1066,177.3303,176.6299,176.6397,7807.0
2021-02-02 14:30:00,181.52,182.16,181.46,181.9,13963.0,176.5813,177.2039,176.5229,176.951,13963.0
2021-02-02 14:40:00,181.96,181.97,181.18,181.18,13571.0,177.0093,177.019,176.2505,176.2505,13571.0
2021-02-02 14:50:00,181.17,181.22,180.66,180.76,15621.0,176.2408,176.2895,175.7447,175.842,15621.0
2021-02-02 15:00:00,180.67,180.68,180.3,180.51,19965.0,175.7544,175.7641,175.3945,175.5988,19965.0
2021-02-02 15:10:00,180.51,180.61,180.09,180.57,16161.0,175.5988,175.6961,175.1902,175.6571,16161.0
2021-02-02 15:20:00,180.62,180.89,180.34,180.68,26362.0,175.7058,175.9684,175.4334,175.7641,26362.0
2021-02-02 15:30:00,180.66,181.9,180.66,181.81,52207.0,175.7447,176.951,175.7447,176.8634,52207.0
2021-02-02 15:40:00,181.81,182.04,180.54,180.88,63781.0,176.8634,177.0871,175.628,175.9587,63781.0
2021-02-02 15:50:00,180.99,181.8,180.54,180.54,194032.0,176.0657,176.8537,175.628,175.628,194032.0
2021-02-03 09:30:00,181.04,182.48,180.32,181.56,27923.0,176.1144,177.5152,175.4139,176.6202,27923.0
2021-02-03 09:40:00,181.3,181.76,180.26,180.62,15693.0,176.3673,176.8148,175.3556,175.7058,15693.0
2021-02-03 09:50:00,180.61,180.62,179.43,180.03,19190.0,175.6961,175.7058,174.5482,175.1318,19190.0
2021-02-03 10:00:00,180.09,180.39,179.59,180.24,25646.0,175.1902,175.482,174.7038,175.3361,25646.0
2021-02-03 10:10:00,180.07,180.55,179.83,180.19,29668.0,175.1707,175.6377,174.9373,175.2875,29668.0
2021-02-03 10:20:00,180.25,180.78,179.31,179.45,35080.0,175.3458,175.8614,174.4314,174.5676,35080.0
2021-02-03 10:30:00,179.31,179.49,178.27,178.78,13649.0,174.4314,174.6065,173.4197,173.9158,13649.0
2021-02-03 10:40:00,178.7,179.35,178.42,179.15,18840.0,173.838,174.4703,173.5656,174.2758,18840.0
2021-02-03 10:50:00,179.23,179.24,178.73,178.88,13520.0,174.3536,174.3633,173.8672,174.0131,13520.0
2021-02-03 11:00:00,179.17,179.39,178.73,178.97,16854.0,174.2952,174.5092,173.8672,174.1007,16854.0
2021-02-03 11:10:00,178.87,179.05,178.61,178.98,27927.0,174.0034,174.1785,173.7505,174.1104,27927.0
2021-02-03 11:20:00,179.06,179.35,178.79,179.03,9239.0,174.1882,174.4703,173.9256,174.159,9239.0
2021-02-03 11:30:00,179.11,179.11,178.59,178.59,14282.0,174.2369,174.2369,173.731,173.731,14282.0
2021-02-03 11:40:00,178.59,179.19,178.41,179.12,15312.0,173.731,174.3147,173.5559,174.2466,15312.0
2021-02-03 11:50:00,179.19,179.24,178.74,178.93,9430.0,174.3147,174.3633,173.8769,174.0618,9430.0
2021-02-03 12:00:00,178.91,179.15,178.61,179.07,10367.0,174.0423,174.2758,173.7505,174.198,10367.0
2021-02-03 12:10:00,179.03,179.16,178.35,178.48,11980.0,174.159,174.2855,173.4975,173.624,11980.0
2021-02-03 12:20:00,178.41,179.14,178.41,179.13,9771.0,173.5559,174.266,173.5559,174.2563,9771.0
2021-02-03 12:30:00,179.16,179.16,178.9,179.06,14267.0,174.2855,174.2855,174.0326,174.1882,14267.0
2021-02-03 12:40:00,179.02,179.41,178.93,179.38,9214.0,174.1493,174.5287,174.0618,174.4995,9214.0
2021-02-03 12:50:00,179.36,179.53,179.22,179.4,12325.0,174.4801,174.6454,174.3439,174.519,12325.0
2021-02-03 13:00:00,179.46,179.5,179.38,179.47,9297.0,174.5773,174.6163,174.4995,174.5871,9297.0
2021-02-03 13:10:00,179.48,179.77,179.38,179.58,11416.0,174.5968,174.8789,174.4995,174.6941,11416.0
2021-02-03 13:20:00,179.58,179.77,179.44,179.47,11024.0,174.6941,174.8789,174.5579,174.5871,11024.0
2021-02-03 13:30:00,179.58,179.95,179.57,179.8,11180.0,174.6941,175.054,174.6843,174.9081,11180.0
2021-02-03 13:40:00,179.77,179.83,179.59,179.6,15587.0,174.8789,174.9373,174.7038,174.7135,15587.0
2021-02-03 13:50:00,179.58,179.8,179.4,179.52,18010.0,174.6941,174.9081,174.519,174.6357,18010.0
2021-02-03 14:00:00,179.47,180.03,179.46,180.03,14600.0,174.5871,175.1318,174.5773,175.1318,14600.0
2021-02-03 14:10:00,179.97,180.05,179.6,179.96,21615.0,175.0735,175.1513,174.7135,175.0637,21615.0
2021-02-03 14:20:00,179.96,180.04,179.94,179.94,14449.0,175.0637,175.1416,175.0443,175.0443,14449.0
2021-02-03 14:30:00,179.98,180.27,179.97,180.25,20072.0,175.0832,175.3653,175.0735,175.3458,20072.0
2021-02-03 14:40:00,180.25,180.67,180.06,180.5,46502.0,175.3458,175.7544,175.161,175.589,46502.0
2021-02-03 14:50:00,180.52,180.54,179.3,180.05,32212.0,175.6085,175.628,174.4217,175.1513,32212.0
2021-02-03 15:00:00,179.97,180.55,179.97,180.54,57046.0,175.0735,175.6377,175.0735,175.628,57046.0
2021-02-03 15:10:00,180.55,180.81,180.35,180.57,23364.0,175.6377,175.8906,175.4431,175.6571,23364.0
2021-02-03 15:20:00,180.65,180.96,180.55,180.83,25969.0,175.735,176.0365,175.6377,175.9101,25969.0
2021-02-03 15:30:00,180.86,181.25,180.85,181.09,31512.0,175.9392,176.3186,175.9295,176.163,31512.0
2021-02-03 15:40:00,181.06,182.0,180.96,181.18,60667.0,176.1338,177.0482,176.0365,176.2505,60667.0
2021-02-03 15:50:00,181.25,181.77,180.78,181.35,146828.0,176.3186,176.8245,175.8614,176.4159,146828.0
2021-02-04 09:30:00,181.4,183.87,181.0,182.06,54658.0,176.4646,178.8674,176.0754,177.1066,54658.0
2021-02-04 09:40:00,182.08,183.21,181.92,183.02,6206.0,177.1261,178.2253,176.9704,178.0405,6206.0
2021-02-04 09:50:00,182.95,184.88,182.78,184.88,15587.0,177.9724,179.8499,177.807,179.8499,15587.0
2021-02-04 10:00:00,184.81,185.6,184.22,184.5,42846.0,179.7818,180.5503,179.2078,179.4802,42846.0
2021-02-04 10:10:00,184.61,186.0,184.18,184.91,24804.0,179.5872,180.9394,179.1689,179.8791,24804.0
2021-02-04 10:20:00,185.02,185.19,183.97,185.0,11196.0,179.9861,180.1514,178.9646,179.9666,11196.0
2021-02-04 10:30:00,184.98,185.3,183.82,183.88,16505.0,179.9472,180.2584,178.8187,178.8771,16505.0
2021-02-04 10:40:00,183.97,184.85,183.74,184.84,21507.0,178.9646,179.8207,178.7409,179.811,21507.0
2021-02-04 10:50:00,184.85,185.35,184.54,185.31,10707.0,179.8207,180.3071,179.5191,180.2682,10707.0
2021-02-04 11:00:00,185.34,185.75,185.1,185.64,15679.0,180.2974,180.6962,180.0639,180.5892,15679.0
2021-02-04 11:10:00,185.78,186.16,185.55,185.81,19290.0,180.7254,181.095,180.5016,180.7546,19290.0
2021-02-04 11:20:00,185.75,186.5,185.75,186.12,12562.0,180.6962,181.4258,180.6962,181.0561,12562.0
2021-02-04 11:30:00,186.06,186.14,185.64,185.74,14305.0,180.9978,181.0756,180.5892,180.6865,14305.0
2021-02-04 11:40:00,185.83,185.89,185.18,185.19,11374.0,180.774,180.8324,180.1417,180.1514,11374.0
2021-02-04 11:50:00,185.19,185.23,184.56,184.59,8465.0,180.1514,180.1904,179.5386,179.5678,8465.0
2021-02-04 12:00:00,184.7,185.08,184.66,185.08,8084.0,179.6748,180.0444,179.6359,180.0444,8084.0
2021-02-04 12:10:00,185.23,185.7,185.11,185.7,7877.0,180.1904,180.6476,180.0736,180.6476,7877.0
2021-02-04 12:20:00,185.72,186.48,185.59,186.23,10276.0,180.667,181.4063,180.5406,181.1631,10276.0
2021-02-04 12:30:00,186.03,186.15,185.6,186.1,8014.0,180.9686,181.0853,180.5503,181.0367,8014.0
2021-02-04 12:40:00,186.1,186.28,186.02,186.23,5545.0,181.0367,181.2118,180.9589,181.1631,5545.0
2021-02-04 12:50:00,186.26,186.5,186.22,186.49,16497.0,181.1923,181.4258,181.1534,181.4161,16497.0
2021-02-04 13:00:00,186.49,186.61,186.06,186.12,14348.0,181.4161,181.5328,180.9978,181.0561,14348.0
2021-02-04 13:10:00,186.15,186.71,186.11,186.68,8164.0,181.0853,181.6301,181.0464,181.6009,8164.0
2021-02-04 13:20:00,186.68,186.77,186.55,186.75,7564.0,181.6009,181.6885,181.4744,181.669,7564.0
2021-02-04 13:30:00,186.77,186.81,186.43,186.7,11145.0,181.6885,181.7274,181.3577,181.6204,11145.0
2021-02-04 13:40:00,186.66,186.81,186.57,186.7,7647.0,181.5814,181.7274,181.4939,181.6204,7647.0
2021-02-04 13:50:00,186.71,186.75,186.35,186.48,10834.0,181.6301,181.669,181.2799,181.4063,10834.0
2021-02-04 14:00:00,186.5,186.73,186.39,186.49,10584.0,181.4258,181.6495,181.3188,181.4161,10584.0
2021-02-04 14:10:00,186.45,186.66,186.35,186.6,10681.0,181.3772,181.5814,181.2799,181.5231,10681.0
2021-02-04 14:20:00,186.55,186.55,186.2,186.46,14288.0,181.4744,181.4744,181.134,181.3869,14288.0
2021-02-04 14:30:00,186.43,186.73,186.04,186.05,12089.0,181.3577,181.6495,180.9783,180.988,12089.0
2021-02-04 14:40:00,186.08,186.09,185.55,185.62,15314.0,181.0172,181.027,180.5016,180.5697,15314.0
2021-02-04 14:50:00,185.66,186.04,185.63,185.79,8107.0,180.6087,180.9783,180.5795,180.7351,8107.0
2021-02-04 15:00:00,185.71,185.71,185.2,185.26,8782.0,180.6573,180.6573,180.1612,180.2195,8782.0
2021-02-04 15:10:00,185.3,185.41,185.13,185.26,11949.0,180.2584,180.3655,180.0931,180.2195,11949.0
2021-02-04 15:20:00,185.28,185.44,184.94,184.94,24928.0,180.239,180.3946,179.9082,179.9082,24928.0
2021-02-04 15:30:00,184.95,185.41,184.89,185.35,25407.0,179.918,180.3655,179.8596,180.3071,25407.0
2021-02-04 15:40:00,185.37,185.69,185.14,185.4,45885.0,180.3265,180.6378,180.1028,180.3557,45885.0
2021-02-04 15:50:00,185.39,186.43,185.05,186.07,152867.0,180.346,181.3577,180.0152,181.0075,152867.0
2021-02-05 09:30:00,186.15,186.71,182.74,184.21,60361.0,181.0853,181.6301,177.7681,179.1981,60361.0
2021-02-05 09:40:00,184.26,186.14,183.87,186.0,16173.0,179.2467,181.0756,178.8674,180.9394,16173.0
2021-02-05 09:50:00,186.0,186.68,185.49,185.53,10189.0,180.9394,181.6009,180.4433,180.4822,10189.0
2021-02-05 10:00:00,185.55,185.83,184.47,184.6,19198.0,180.5016,180.774,179.451,179.5775,19198.0
2021-02-05 10:10:00,184.34,184.48,183.33,183.79,19327.0,179.3246,179.4608,178.342,178.7895,19327.0
2021-02-05 10:20:00,184.01,184.87,183.97,184.68,12607.0,179.0035,179.8401,178.9646,179.6553,12607.0
2021-02-05 10:30:00,184.81,185.52,184.78,185.3,8889.0,179.7818,180.4725,179.7526,180.2584,8889.0
2021-02-05 10:40:00,185.42,186.07,185.42,186.01,22377.0,180.3752,181.0075,180.3752,180.9491,22377.0
2021-02-05 10:50:00,185.95,186.06,185.35,185.37,20527.0,180.8908,180.9978,180.3071,180.3265,20527.0
2021-02-05 11:00:00,185.25,185.8,185.25,185.56,8063.0,180.2098,180.7448,180.2098,180.5114,8063.0
2021-02-05 11:10:00,185.41,185.73,185.06,185.73,11767.0,180.3655,180.6767,180.025,180.6767,11767.0
2021-02-05 11:20:00,185.75,185.83,185.36,185.62,5856.0,180.6962,180.774,180.3168,180.5697,5856.0
2021-02-05 11:30:00,185.62,185.99,185.53,185.71,12953.0,180.5697,180.9297,180.4822,180.6573,12953.0
2021-02-05 11:40:00,185.8,185.89,185.36,185.63,6666.0,180.7448,180.8324,180.3168,180.5795,6666.0
2021-02-05 11:50:00,185.69,185.69,184.78,185.06,6460.0,180.6378,180.6378,179.7526,180.025,6460.0
2021-02-05 12:00:00,185.2,185.5,184.85,184.85,12115.0,180.1612,180.453,179.8207,179.8207,12115.0
2021-02-05 12:10:00,184.76,185.01,184.59,184.59,7477.0,179.7331,179.9763,179.5678,179.5678,7477.0
2021-02-05 12:20:00,184.52,184.63,183.92,184.26,7125.0,179.4997,179.6067,178.916,179.2467,7125.0
2021-02-05 12:30:00,184.27,184.32,183.95,184.05,10000.0,179.2565,179.3051,178.9452,179.0425,10000.0
2021-02-05 12:40:00,184.15,184.33,183.82,184.08,6391.0,179.1397,179.3148,178.8187,179.0716,6391.0
2021-02-05 12:50:00,184.16,184.19,183.82,184.02,6485.0,179.1495,179.1786,178.8187,179.0133,6485.0
2021-02-05 13:00:00,184.07,184.08,183.3,183.3,4231.0,179.0619,179.0716,178.3129,178.3129,4231.0
2021-02-05 13:10:00,183.43,183.6,183.3,183.5,7415.0,178.4393,178.6047,178.3129,178.5074,7415.0
2021-02-05 13:20:00,183.44,183.52,183.15,183.24,3597.0,178.4491,178.5269,178.1669,178.2545,3597.0
2021-02-05 13:30:00,183.25,183.26,183.0,183.25,4388.0,178.2642,178.274,178.021,178.2642,4388.0
2021-02-05 13:40:00,183.18,183.23,182.67,182.88,8880.0,178.1961,178.2448,177.7,177.9043,8880.0
2021-02-05 13:50:00,182.88,182.97,182.68,182.77,4294.0,177.9043,177.9918,177.7097,177.7973,4294.0
2021-02-05 14:00:00,182.76,182.78,182.55,182.65,5358.0,177.7876,177.807,177.5833,177.6805,5358.0
2021-02-05 14:10:00,182.7,182.82,182.31,182.41,6753.0,177.7292,177.8459,177.3498,177.4471,6753.0
2021-02-05 14:20:00,182.31,182.62,182.3,182.51,6001.0,177.3498,177.6514,177.3401,177.5444,6001.0
2021-02-05 14:30:00,182.55,182.55,182.27,182.33,5714.0,177.5833,177.5833,177.3109,177.3693,5714.0
2021-02-05 14:40:00,182.42,182.59,182.3,182.49,5941.0,177.4568,177.6222,177.3401,177.5249,5941.0
2021-02-05 14:50:00,182.44,182.81,182.4,182.71,3631.0,177.4763,177.8362,177.4373,177.7389,3631.0
2021-02-05 15:00:00,182.77,183.1,182.66,183.04,14702.0,177.7973,178.1183,177.6903,178.0599,14702.0
2021-02-05 15:10:00,183.07,183.76,183.06,183.48,22876.0,178.0891,178.7603,178.0794,178.488,22876.0
2021-02-05 15:20:00,183.56,183.76,183.47,183.71,9125.0,178.5658,178.7603,178.4782,178.7117,9125.0
2021-02-05 15:30:00,183.69,184.1,183.2,183.36,17891.0,178.6923,179.0911,178.2156,178.3712,17891.0
2021-02-05 15:40:00,183.37,183.37,182.8,182.8,24123.0,178.381,178.381,177.8265,177.8265,24123.0
2021-02-05 15:50:00,182.7,183.37,182.56,182.94,56456.0,177.7292,178.381,177.593,177.9627,56456.0
2021-02-08 09:30:00,182.23,183.49,181.11,181.72,40181.0,177.272,178.4977,176.1824,176.7759,40181.0
2021-02-08 09:40:00,181.86,182.26,181.5,182.1,12787.0,176.912,177.3012,176.5618,177.1455,12787.0
2021-02-08 09:50:00,182.15,182.66,181.67,182.66,18214.0,177.1942,177.6903,176.7272,177.6903,18214.0
2021-02-08 10:00:00,182.57,182.57,181.95,182.33,11373.0,177.6027,177.6027,176.9996,177.3693,11373.0
2021-02-08 10:10:00,182.61,182.8,182.25,182.26,9211.0,177.6416,177.8265,177.2914,177.3012,9211.0
2021-02-08 10:20:00,182.39,182.74,182.01,182.73,11110.0,177.4276,177.7681,177.058,177.7584,11110.0
2021-02-08 10:30:00,182.78,182.83,181.69,182.25,12840.0,177.807,177.8556,176.7467,177.2914,12840.0
2021-02-08 10:40:00,182.32,182.33,181.78,181.91,14126.0,177.3595,177.3693,176.8342,176.9607,14126.0
2021-02-08 10:50:00,181.81,181.82,181.33,181.38,13168.0,176.8634,176.8731,176.3965,176.4451,13168.0
2021-02-08 11:00:00,181.36,182.13,181.29,181.94,12026.0,176.4256,177.1747,176.3575,176.9899,12026.0
2021-02-08 11:10:00,181.91,182.0,181.51,181.77,15719.0,176.9607,177.0482,176.5716,176.8245,15719.0
2021-02-08 11:20:00,181.8,182.65,181.8,182.52,10662.0,176.8537,177.6805,176.8537,177.5541,10662.0
2021-02-08 11:30:00,182.51,182.8,182.5,182.79,9339.0,177.5444,177.8265,177.5346,177.8167,9339.0
2021-02-08 11:40:00,182.79,183.56,182.79,183.26,11119.0,177.8167,178.5658,177.8167,178.274,11119.0
2021-02-08 11:50:00,183.21,183.29,182.88,182.9,8411.0,178.2253,178.3031,177.9043,177.9237,8411.0
2021-02-08 12:00:00,182.93,183.24,182.86,183.06,14391.0,177.9529,178.2545,177.8848,178.0794,14391.0
2021-02-08 12:10:00,183.11,183.4,182.81,182.87,18380.0,178.128,178.4101,177.8362,177.8946,18380.0
2021-02-08 12:20:00,182.81,183.3,182.67,183.23,10488.0,177.8362,178.3129,177.7,178.2448,10488.0
2021-02-08 12:30:00,183.23,183.54,183.16,183.24,6828.0,178.2448,178.5463,178.1767,178.2545,6828.0
2021-02-08 12:40:00,183.24,183.34,182.88,182.88,6429.0,178.2545,178.3518,177.9043,177.9043,6429.0
2021-02-08 12:50:00,182.86,182.99,182.53,182.58,9440.0,177.8848,178.0113,177.5638,177.6125,9440.0
2021-02-08 13:00:00,182.53,182.67,182.42,182.45,6277.0,177.5638,177.7,177.4568,177.486,6277.0
2021-02-08 13:10:00,182.48,182.98,182.3,182.92,6917.0,177.5152,178.0016,177.3401,177.9432,6917.0
2021-02-08 13:20:00,182.94,182.94,182.56,182.58,6989.0,177.9627,177.9627,177.593,177.6125,6989.0
2021-02-08 13:30:00,182.52,182.52,182.14,182.31,9533.0,177.5541,177.5541,177.1844,177.3498,9533.0
2021-02-08 13:40:00,182.31,182.75,182.31,182.73,5623.0,177.3498,177.7778,177.3498,177.7584,5623.0
2021-02-08 13:50:00,182.72,182.72,182.06,182.09,9743.0,177.7486,177.7486,177.1066,177.1358,9743.0
2021-02-08 14:00:00,182.12,182.57,182.11,182.53,9151.0,177.165,177.6027,177.1552,177.5638,9151.0
2021-02-08 14:10:00,182.57,182.74,182.4,182.65,9868.0,177.6027,177.7681,177.4373,177.6805,9868.0
2021-02-08 14:20:00,182.59,182.59,182.39,182.4,7704.0,177.6222,177.6222,177.4276,177.4373,7704.0
2021-02-08 14:30:00,182.37,182.48,182.04,182.45,7188.0,177.4082,177.5152,177.0871,177.486,7188.0
2021-02-08 14:40:00,182.48,182.54,182.34,182.39,8613.0,177.5152,177.5735,177.379,177.4276,8613.0
2021-02-08 14:50:00,182.45,182.48,182.32,182.48,6481.0,177.486,177.5152,177.3595,177.5152,6481.0
2021-02-08 15:00:00,182.44,182.77,182.37,182.61,17281.0,177.4763,177.7973,177.4082,177.6416,17281.0
2021-02-08 15:10:00,182.59,182.84,182.59,182.67,12642.0,177.6222,177.8654,177.6222,177.7,12642.0
2021-02-08 15:20:00,182.67,182.87,182.61,182.87,14536.0,177.7,177.8946,177.6416,177.8946,14536.0
2021-02-08 15:30:00,182.84,183.26,182.83,183.11,20920.0,177.8654,178.274,177.8556,178.128,20920.0
2021-02-08 15:40:00,183.1,183.32,182.93,183.24,26391.0,178.1183,178.3323,177.9529,178.2545,26391.0
2021-02-08 15:50:00,183.28,183.85,183.11,183.84,82187.0,178.2934,178.8479,178.128,178.8382,82187.0
2021-02-09 09:30:00,184.46,184.72,183.68,184.19,19086.0,179.4413,179.6942,178.6825,179.1786,19086.0
2021-02-09 09:40:00,184.17,184.29,183.32,184.29,9496.0,179.1592,179.2759,178.3323,179.2759,9496.0
2021-02-09 09:50:00,184.44,184.59,183.9,184.05,6499.0,179.4218,179.5678,178.8965,179.0425,6499.0
2021-02-09 10:00:00,184.17,184.18,183.42,183.75,8869.0,179.1592,179.1689,178.4296,178.7506,8869.0
2021-02-09 10:10:00,183.82,184.2,183.82,184.06,2985.0,178.8187,179.1884,178.8187,179.0522,2985.0
2021-02-09 10:20:00,184.06,184.43,183.68,183.68,6533.0,179.0522,179.4121,178.6825,178.6825,6533.0
2021-02-09 10:30:00,183.78,183.78,183.19,183.45,7611.0,178.7798,178.7798,178.2059,178.4588,7611.0
2021-02-09 10:40:00,183.38,183.42,182.96,183.11,4048.0,178.3907,178.4296,177.9821,178.128,4048.0
2021-02-09 10:50:00,183.24,183.3,182.9,183.05,12981.0,178.2545,178.3129,177.9237,178.0697,12981.0
2021-02-09 11:00:00,183.08,183.64,183.03,183.63,16901.0,178.0988,178.6436,178.0502,178.6339,16901.0
2021-02-09 11:10:00,183.63,184.13,183.63,183.98,6372.0,178.6339,179.1203,178.6339,178.9744,6372.0
2021-02-09 11:20:00,183.98,184.31,183.98,183.98,8665.0,178.9744,179.2954,178.9744,178.9744,8665.0
2021-02-09 11:30:00,183.89,184.05,183.61,184.05,3701.0,178.8868,179.0425,178.6144,179.0425,3701.0
2021-02-09 11:40:00,184.12,184.16,183.81,183.94,4993.0,179.1106,179.1495,178.809,178.9354,4993.0
2021-02-09 11:50:00,183.96,184.45,183.92,183.96,5936.0,178.9549,179.4316,178.916,178.9549,5936.0
2021-02-09 12:00:00,183.96,184.34,183.81,184.34,28548.0,178.9549,179.3246,178.809,179.3246,28548.0
2021-02-09 12:10:00,184.34,184.59,184.07,184.09,20497.0,179.3246,179.5678,179.0619,179.0814,20497.0
2021-02-09 12:20:00,184.14,184.16,183.91,183.96,4445.0,179.13,179.1495,178.9063,178.9549,4445.0
2021-02-09 12:30:00,183.95,184.26,183.94,184.26,8887.0,178.9452,179.2467,178.9354,179.2467,8887.0
2021-02-09 12:40:00,184.29,184.4,184.18,184.18,19675.0,179.2759,179.3829,179.1689,179.1689,19675.0
2021-02-09 12:50:00,184.2,184.31,184.1,184.11,3014.0,179.1884,179.2954,179.0911,179.1008,3014.0
2021-02-09 13:00:00,184.04,184.15,183.77,183.77,3183.0,179.0327,179.1397,178.7701,178.7701,3183.0
2021-02-09 13:10:00,183.81,183.92,183.53,183.55,3337.0,178.809,178.916,178.5366,178.5561,3337.0
2021-02-09 13:20:00,183.54,183.8,183.49,183.8,3881.0,178.5463,178.7993,178.4977,178.7993,3881.0
2021-02-09 13:30:00,183.83,183.83,183.66,183.76,5447.0,178.8284,178.8284,178.6631,178.7603,5447.0
2021-02-09 13:40:00,183.74,184.0,183.74,183.96,3001.0,178.7409,178.9938,178.7409,178.9549,3001.0
2021-02-09 13:50:00,183.86,183.93,183.75,183.89,5729.0,178.8576,178.9257,178.7506,178.8868,5729.0
2021-02-09 14:00:00,183.83,184.23,183.83,184.23,8485.0,178.8284,179.2176,178.8284,179.2176,8485.0
2021-02-09 14:10:00,184.25,184.42,184.05,184.42,7494.0,179.237,179.4024,179.0425,179.4024,7494.0
2021-02-09 14:20:00,184.38,184.44,184.25,184.4,8300.0,179.3635,179.4218,179.237,179.3829,8300.0
2021-02-09 14:30:00,184.4,184.44,184.22,184.44,11805.0,179.3829,179.4218,179.2078,179.4218,11805.0
2021-02-09 14:40:00,184.44,184.44,184.32,184.41,12552.0,179.4218,179.4218,179.3051,179.3927,12552.0
2021-02-09 14:50:00,184.4,184.73,184.32,184.72,9319.0,179.3829,179.704,179.3051,179.6942,9319.0
2021-02-09 15:00:00,184.68,184.97,184.66,184.92,10367.0,179.6553,179.9374,179.6359,179.8888,10367.0
2021-02-09 15:10:00,184.92,184.92,184.69,184.84,8241.0,179.8888,179.8888,179.665,179.811,8241.0
2021-02-09 15:20:00,184.88,184.96,184.79,184.91,8949.0,179.8499,179.9277,179.7623,179.8791,8949.0
2021-02-09 15:30:00,184.93,185.23,184.85,185.15,16164.0,179.8985,180.1904,179.8207,180.1125,16164.0
2021-02-09 15:40:00,185.14,185.37,184.98,185.16,28633.0,180.1028,180.3265,179.9472,180.1223,28633.0
2021-02-09 15:50:00,185.09,185.44,184.76,184.99,79728.0,180.0542,180.3946,179.7331,179.9569,79728.0
2021-02-10 09:30:00,186.31,186.62,184.48,185.13,26518.0,181.241,181.5425,179.4608,180.0931,26518.0
2021-02-10 09:40:00,185.09,185.51,184.3,184.5,5021.0,180.0542,180.4627,179.2857,179.4802,5021.0
2021-02-10 09:50:00,184.31,185.07,183.94,185.01,7728.0,179.2954,180.0347,178.9354,179.9763,7728.0
2021-02-10 10:00:00,185.25,185.54,184.15,184.93,11693.0,180.2098,180.4919,179.1397,179.8985,11693.0
2021-02-10 10:10:00,184.84,185.04,184.33,184.42,7098.0,179.811,180.0055,179.3148,179.4024,7098.0
2021-02-10 10:20:00,184.25,184.25,183.5,183.53,10651.0,179.237,179.237,178.5074,178.5366,10651.0
2021-02-10 10:30:00,183.49,183.85,182.82,183.22,47294.0,178.4977,178.8479,177.8459,178.235,47294.0
2021-02-10 10:40:00,183.01,183.5,182.83,183.4,19665.0,178.0308,178.5074,177.8556,178.4101,19665.0
2021-02-10 10:50:00,183.49,183.59,183.31,183.44,6891.0,178.4977,178.595,178.3226,178.4491,6891.0
2021-02-10 11:00:00,183.45,183.59,183.18,183.36,13541.0,178.4588,178.595,178.1961,178.3712,13541.0
2021-02-10 11:10:00,183.45,183.6,183.25,183.48,13822.0,178.4588,178.6047,178.2642,178.488,13822.0
2021-02-10 11:20:00,183.48,184.45,183.4,184.36,13002.0,178.488,179.4316,178.4101,179.344,13002.0
2021-02-10 11:30:00,184.29,184.3,183.7,183.74,11373.0,179.2759,179.2857,178.702,178.7409,11373.0
2021-02-10 11:40:00,183.71,183.88,183.53,183.88,8995.0,178.7117,178.8771,178.5366,178.8771,8995.0
2021-02-10 11:50:00,183.88,184.3,183.74,183.95,6401.0,178.8771,179.2857,178.7409,178.9452,6401.0
2021-02-10 12:00:00,183.85,183.88,183.49,183.63,3055.0,178.8479,178.8771,178.4977,178.6339,3055.0
2021-02-10 12:10:00,183.64,184.22,183.57,184.03,17559.0,178.6436,179.2078,178.5755,179.023,17559.0
2021-02-10 12:20:00,183.96,184.4,183.88,184.4,4284.0,178.9549,179.3829,178.8771,179.3829,4284.0
2021-02-10 12:30:00,184.35,184.35,183.96,184.17,4884.0,179.3343,179.3343,178.9549,179.1592,4884.0
2021-02-10 12:40:00,184.16,184.34,184.11,184.25,2957.0,179.1495,179.3246,179.1008,179.237,2957.0
2021-02-10 12:50:00,184.28,184.6,184.28,184.58,4553.0,179.2662,179.5775,179.2662,179.558,4553.0
2021-02-10 13:00:00,184.57,184.62,184.29,184.3,4688.0,179.5483,179.5969,179.2759,179.2857,4688.0
2021-02-10 13:10:00,184.36,184.41,184.12,184.31,4797.0,179.344,179.3927,179.1106,179.2954,4797.0
2021-02-10 13:20:00,184.26,184.41,184.23,184.4,3834.0,179.2467,179.3927,179.2176,179.3829,3834.0
2021-02-10 13:30:00,184.41,184.68,184.38,184.66,7797.0,179.3927,179.6553,179.3635,179.6359,7797.0
2021-02-10 13:40:00,184.66,184.66,184.1,184.11,8591.0,179.6359,179.6359,179.0911,179.1008,8591.0
2021-02-10 13:50:00,184.16,184.22,184.0,184.21,3745.0,179.1495,179.2078,178.9938,179.1981,3745.0
2021-02-10 14:00:00,184.35,184.4,183.92,183.92,3957.0,179.3343,179.3829,178.916,178.916,3957.0
2021-02-10 14:10:00,183.98,183.99,183.62,183.62,5051.0,178.9744,178.9841,178.6242,178.6242,5051.0
2021-02-10 14:20:00,183.65,184.0,183.58,183.98,5472.0,178.6533,178.9938,178.5852,178.9744,5472.0
2021-02-10 14:30:00,184.0,184.14,183.81,183.92,8143.0,178.9938,179.13,178.809,178.916,8143.0
2021-02-10 14:40:00,183.92,184.37,183.91,184.37,7583.0,178.916,179.3538,178.9063,179.3538,7583.0
2021-02-10 14:50:00,184.37,184.52,184.27,184.52,6744.0,179.3538,179.4997,179.2565,179.4997,6744.0
2021-02-10 15:00:00,184.52,184.76,184.51,184.74,7693.0,179.4997,179.7331,179.4899,179.7137,7693.0
2021-02-10 15:10:00,184.75,185.0,184.74,184.89,10530.0,179.7234,179.9666,179.7137,179.8596,10530.0
2021-02-10 15:20:00,184.86,185.09,184.47,184.75,12197.0,179.8304,180.0542,179.451,179.7234,12197.0
2021-02-10 15:30:00,184.75,185.03,184.57,184.59,27460.0,179.7234,179.9958,179.5483,179.5678,27460.0
2021-02-10 15:40:00,184.58,184.68,184.27,184.29,11508.0,179.558,179.6553,179.2565,179.2759,11508.0
2021-02-10 15:50:00,184.29,184.44,183.99,184.06,43238.0,179.2759,179.4218,178.9841,179.0522,43238.0
2021-02-11 09:30:00,184.01,184.41,183.73,183.94,25026.0,179.0035,179.3927,178.7312,178.9354,25026.0
2021-02-11 09:40:00,183.52,183.97,183.14,183.87,8040.0,178.5269,178.9646,178.1572,178.8674,8040.0
2021-02-11 09:50:00,183.74,183.82,183.14,183.2,7520.0,178.7409,178.8187,178.1572,178.2156,7520.0
2021-02-11 10:00:00,183.13,183.93,183.12,183.91,10897.0,178.1475,178.9257,178.1378,178.9063,10897.0
2021-02-11 10:10:00,183.92,184.15,183.66,184.15,8379.0,178.916,179.1397,178.6631,179.1397,8379.0
2021-02-11 10:20:00,184.18,184.21,183.74,183.77,2277.0,179.1689,179.1981,178.7409,178.7701,2277.0
2021-02-11 10:30:00,183.85,183.92,183.33,183.4,7887.0,178.8479,178.916,178.342,178.4101,7887.0
2021-02-11 10:40:00,183.3,183.49,182.86,182.87,11319.0,178.3129,178.4977,177.8848,177.8946,11319.0
2021-02-11 10:50:00,182.92,183.03,182.29,182.61,5652.0,177.9432,178.0502,177.3303,177.6416,5652.0
2021-02-11 11:00:00,182.38,182.56,182.29,182.33,2239.0,177.4179,177.593,177.3303,177.3693,2239.0
2021-02-11 11:10:00,182.4,182.48,181.83,181.96,12451.0,177.4373,177.5152,176.8829,177.0093,12451.0
2021-02-11 11:20:00,182.13,182.24,181.89,182.15,6351.0,177.1747,177.2817,176.9412,177.1942,6351.0
2021-02-11 11:30:00,182.22,182.22,181.78,181.86,5064.0,177.2622,177.2622,176.8342,176.912,5064.0
2021-02-11 11:40:00,181.8,181.86,181.41,181.48,6556.0,176.8537,176.912,176.4743,176.5424,6556.0
2021-02-11 11:50:00,181.35,181.68,181.31,181.4,4683.0,176.4159,176.7369,176.377,176.4646,4683.0
2021-02-11 12:00:00,181.41,181.46,181.21,181.28,6299.0,176.4743,176.5229,176.2797,176.3478,6299.0
2021-02-11 12:10:00,181.24,181.63,180.8,180.8,6465.0,176.3089,176.6883,175.8809,175.8809,6465.0
2021-02-11 12:20:00,180.81,180.97,180.37,180.47,10720.0,175.8906,176.0463,175.4626,175.5599,10720.0
2021-02-11 12:30:00,180.47,180.86,180.46,180.64,11631.0,175.5599,175.9392,175.5501,175.7252,11631.0
2021-02-11 12:40:00,180.64,180.91,180.42,180.75,12440.0,175.7252,175.9879,175.5112,175.8322,12440.0
2021-02-11 12:50:00,180.77,180.97,180.59,180.92,9594.0,175.8517,176.0463,175.6766,175.9976,9594.0
2021-02-11 13:00:00,181.02,181.02,180.69,180.85,8203.0,176.0949,176.0949,175.7739,175.9295,8203.0
2021-02-11 13:10:00,180.78,181.4,180.78,181.29,5028.0,175.8614,176.4646,175.8614,176.3575,5028.0
2021-02-11 13:20:00,181.3,181.38,181.01,181.02,6575.0,176.3673,176.4451,176.0852,176.0949,6575.0
2021-02-11 13:30:00,180.94,180.97,180.82,180.95,6460.0,176.0171,176.0463,175.9003,176.0268,6460.0
2021-02-11 13:40:00,180.94,181.03,180.61,180.63,7407.0,176.0171,176.1046,175.6961,175.7155,7407.0
2021-02-11 13:50:00,180.68,181.01,180.66,180.82,14095.0,175.7641,176.0852,175.7447,175.9003,14095.0
2021-02-11 14:00:00,180.76,180.96,180.7,180.84,12630.0,175.842,176.0365,175.7836,175.9198,12630.0
2021-02-11 14:10:00,180.86,181.04,180.68,181.03,6801.0,175.9392,176.1144,175.7641,176.1046,6801.0
2021-02-11 14:20:00,181.05,181.21,180.95,181.18,5440.0,176.1241,176.2797,176.0268,176.2505,5440.0
2021-02-11 14:30:00,181.13,181.31,180.89,180.91,5950.0,176.2019,176.377,175.9684,175.9879,5950.0
2021-02-11 14:40:00,180.91,181.17,180.82,181.03,6179.0,175.9879,176.2408,175.9003,176.1046,6179.0
2021-02-11 14:50:00,181.01,181.3,180.97,181.29,6194.0,176.0852,176.3673,176.0463,176.3575,6194.0
2021-02-11 15:00:00,181.23,181.29,181.15,181.21,5235.0,176.2992,176.3575,176.2214,176.2797,5235.0
2021-02-11 15:10:00,181.22,181.46,181.19,181.24,6645.0,176.2895,176.5229,176.2603,176.3089,6645.0
2021-02-11 15:20:00,181.22,181.28,180.95,181.03,13618.0,176.2895,176.3478,176.0268,176.1046,13618.0
2021-02-11 15:30:00,180.97,181.52,180.91,181.15,9586.0,176.0463,176.5813,175.9879,176.2214,9586.0
2021-02-11 15:40:00,181.17,181.74,181.17,181.51,17916.0,176.2408,176.7953,176.2408,176.5716,17916.0
2021-02-11 15:50:00,181.24,181.96,181.23,181.62,48234.0,176.3089,177.0093,176.2992,176.6786,48234.0
2021-02-12 09:30:00,181.77,181.77,180.87,180.87,18471.0,176.8245,176.8245,175.949,175.949,18471.0
2021-02-12 09:40:00,181.05,182.29,180.93,182.16,5030.0,176.1241,177.3303,176.0073,177.2039,5030.0
2021-02-12 09:50:00,182.14,182.83,182.14,182.51,7133.0,177.1844,177.8556,177.1844,177.5444,7133.0
2021-02-12 10:00:00,182.38,182.75,182.35,182.5,13409.0,177.4179,177.7778,177.3887,177.5346,13409.0
2021-02-12 10:10:00,182.42,182.44,181.52,181.52,8766.0,177.4568,177.4763,176.5813,176.5813,8766.0
2021-02-12 10:20:00,181.5,182.13,181.49,181.95,5618.0,176.5618,177.1747,176.5521,176.9996,5618.0
2021-02-12 10:30:00,181.95,182.53,181.81,182.53,3856.0,176.9996,177.5638,176.8634,177.5638,3856.0
2021-02-12 10:40:00,182.62,183.0,182.53,182.92,4213.0,177.6514,178.021,177.5638,177.9432,4213.0
2021-02-12 10:50:00,182.83,182.83,182.4,182.68,8857.0,177.8556,177.8556,177.4373,177.7097,8857.0
2021-02-12 11:00:00,182.68,183.17,182.63,183.05,21144.0,177.7097,178.1864,177.6611,178.0697,21144.0
2021-02-12 11:10:00,182.98,183.14,182.69,183.09,15059.0,178.0016,178.1572,177.7195,178.1086,15059.0
2021-02-12 11:20:00,183.05,183.17,182.87,182.94,8330.0,178.0697,178.1864,177.8946,177.9627,8330.0
2021-02-12 11:30:00,183.01,183.5,182.9,183.19,12779.0,178.0308,178.5074,177.9237,178.2059,12779.0
2021-02-12 11:40:00,183.09,183.24,182.85,183.06,8791.0,178.1086,178.2545,177.8751,178.0794,8791.0
2021-02-12 11:50:00,182.99,183.06,182.65,182.66,7339.0,178.0113,178.0794,177.6805,177.6903,7339.0
2021-02-12 12:00:00,182.7,182.87,182.65,182.87,7124.0,177.7292,177.8946,177.6805,177.8946,7124.0
2021-02-12 12:10:00,182.87,182.91,182.43,182.43,7593.0,177.8946,177.9335,177.4665,177.4665,7593.0
2021-02-12 12:20:00,182.49,182.5,181.85,181.89,4658.0,177.5249,177.5346,176.9023,176.9412,4658.0
2021-02-12 12:30:00,181.89,182.07,181.71,182.07,5484.0,176.9412,177.1163,176.7661,177.1163,5484.0
2021-02-12 12:40:00,182.04,182.11,181.93,182.04,4497.0,177.0871,177.1552,176.9801,177.0871,4497.0
2021-02-12 12:50:00,181.94,181.94,181.65,181.85,3303.0,176.9899,176.9899,176.7078,176.9023,3303.0
2021-02-12 13:00:00,181.86,181.91,181.72,181.84,2903.0,176.912,176.9607,176.7759,176.8926,2903.0
2021-02-12 13:10:00,181.96,182.2,181.65,181.66,7144.0,177.0093,177.2428,176.7078,176.7175,7144.0
2021-02-12 13:20:00,181.65,181.76,181.5,181.68,4201.0,176.7078,176.8148,176.5618,176.7369,4201.0
2021-02-12 13:30:00,181.74,181.98,181.65,181.65,6195.0,176.7953,177.0288,176.7078,176.7078,6195.0
2021-02-12 13:40:00,181.68,181.84,181.06,181.12,17045.0,176.7369,176.8926,176.1338,176.1922,17045.0
2021-02-12 13:50:00,181.14,181.14,180.87,180.97,9299.0,176.2116,176.2116,175.949,176.0463,9299.0
2021-02-12 14:00:00,180.91,181.0,180.67,181.0,9211.0,175.9879,176.0754,175.7544,176.0754,9211.0
2021-02-12 14:10:00,181.0,181.0,180.8,180.96,10701.0,176.0754,176.0754,175.8809,176.0365,10701.0
2021-02-12 14:20:00,181.02,181.44,181.02,181.23,11872.0,176.0949,176.5035,176.0949,176.2992,11872.0
2021-02-12 14:30:00,181.24,181.52,181.23,181.4,6129.0,176.3089,176.5813,176.2992,176.4646,6129.0
2021-02-12 14:40:00,181.35,181.46,181.28,181.33,4642.0,176.4159,176.5229,176.3478,176.3965,4642.0
2021-02-12 14:50:00,181.33,181.35,180.92,180.99,8863.0,176.3965,176.4159,175.9976,176.0657,8863.0
2021-02-12 15:00:00,181.01,181.42,180.9,181.42,11375.0,176.0852,176.484,175.9782,176.484,11375.0
2021-02-12 15:10:00,181.46,181.98,181.46,181.98,10401.0,176.5229,177.0288,176.5229,177.0288,10401.0
2021-02-12 15:20:00,182.01,182.07,181.81,182.0,21594.0,177.058,177.1163,176.8634,177.0482,21594.0
2021-02-12 15:30:00,181.97,182.43,181.82,182.43,15012.0,177.019,177.4665,176.8731,177.4665,15012.0
2021-02-12 15:40:00,182.4,182.4,181.82,181.82,20085.0,177.4373,177.4373,176.8731,176.8731,20085.0
2021-02-12 15:50:00,181.83,182.35,181.71,182.35,78129.0,176.8829,177.3887,176.7661,177.3887,78129.0
2021-02-16 09:30:00,183.27,183.71,182.4,183.21,31891.0,178.2837,178.7117,177.4373,178.2253,31891.0
2021-02-16 09:40:00,183.1,184.0,182.88,183.78,17990.0,178.1183,178.9938,177.9043,178.7798,17990.0
2021-02-16 09:50:00,183.93,184.0,183.24,183.47,9013.0,178.9257,178.9938,178.2545,178.4782,9013.0
2021-02-16 10:00:00,183.32,183.42,182.67,182.94,7828.0,178.3323,178.4296,177.7,177.9627,7828.0
2021-02-16 10:10:00,182.89,182.99,182.54,182.92,7375.0,177.914,178.0113,177.5735,177.9432,7375.0
2021-02-16 10:20:00,182.97,183.48,182.96,183.48,6153.0,177.9918,178.488,177.9821,178.488,6153.0
2021-02-16 10:30:00,183.52,183.52,182.63,182.83,7576.0,178.5269,178.5269,177.6611,177.8556,7576.0
2021-02-16 10:40:00,182.84,182.84,181.84,181.84,15380.0,177.8654,177.8654,176.8926,176.8926,15380.0
2021-02-16 10:50:00,181.84,181.91,180.98,181.28,9975.0,176.8926,176.9607,176.056,176.3478,9975.0
2021-02-16 11:00:00,181.45,181.48,180.99,181.18,9481.0,176.5132,176.5424,176.0657,176.2505,9481.0
2021-02-16 11:10:00,181.23,181.38,181.08,181.08,6311.0,176.2992,176.4451,176.1533,176.1533,6311.0
2021-02-16 11:20:00,181.06,181.22,180.92,181.01,5495.0,176.1338,176.2895,175.9976,176.0852,5495.0
2021-02-16 11:30:00,180.91,181.08,180.72,180.97,6607.0,175.9879,176.1533,175.8031,176.0463,6607.0
2021-02-16 11:40:00,180.94,180.98,180.56,180.7,14361.0,176.0171,176.056,175.6474,175.7836,14361.0
2021-02-16 11:50:00,180.57,181.08,180.55,180.77,11606.0,175.6571,176.1533,175.6377,175.8517,11606.0
2021-02-16 12:00:00,180.76,180.96,180.5,180.5,14688.0,175.842,176.0365,175.589,175.589,14688.0
2021-02-16 12:10:00,180.48,181.05,180.48,180.88,9905.0,175.5696,176.1241,175.5696,175.9587,9905.0
2021-02-16 12:20:00,180.88,181.0,180.81,180.93,6975.0,175.9587,176.0754,175.8906,176.0073,6975.0
2021-02-16 12:30:00,180.97,181.23,180.82,180.98,7810.0,176.0463,176.2992,175.9003,176.056,7810.0
2021-02-16 12:40:00,180.99,181.54,180.82,181.54,5255.0,176.0657,176.6007,175.9003,176.6007,5255.0
2021-02-16 12:50:00,181.61,181.97,181.42,181.42,5796.0,176.6688,177.019,176.484,176.484,5796.0
2021-02-16 13:00:00,181.5,181.5,181.3,181.46,2971.0,176.5618,176.5618,176.3673,176.5229,2971.0
2021-02-16 13:10:00,181.46,181.46,181.21,181.21,3486.0,176.5229,176.5229,176.2797,176.2797,3486.0
2021-02-16 13:20:00,181.25,181.64,181.23,181.41,3072.0,176.3186,176.698,176.2992,176.4743,3072.0
2021-02-16 13:30:00,181.47,181.49,181.05,181.31,9765.0,176.5327,176.5521,176.1241,176.377,9765.0
2021-02-16 13:40:00,181.29,181.52,181.13,181.52,6030.0,176.3575,176.5813,176.2019,176.5813,6030.0
2021-02-16 13:50:00,181.53,181.67,181.37,181.51,7409.0,176.591,176.7272,176.4354,176.5716,7409.0
2021-02-16 14:00:00,181.56,181.62,181.33,181.35,4635.0,176.6202,176.6786,176.3965,176.4159,4635.0
2021-02-16 14:10:00,181.34,181.34,181.22,181.3,6246.0,176.4062,176.4062,176.2895,176.3673,6246.0
2021-02-16 14:20:00,181.3,181.58,181.17,181.58,8215.0,176.3673,176.6397,176.2408,176.6397,8215.0
2021-02-16 14:30:00,181.58,181.71,181.53,181.53,5943.0,176.6397,176.7661,176.591,176.591,5943.0
2021-02-16 14:40:00,181.49,181.5,181.16,181.24,9887.0,176.5521,176.5618,176.2311,176.3089,9887.0
2021-02-16 14:50:00,181.25,181.42,181.06,181.4,6231.0,176.3186,176.484,176.1338,176.4646,6231.0
2021-02-16 15:00:00,181.4,181.4,181.17,181.33,5777.0,176.4646,176.4646,176.2408,176.3965,5777.0
2021-02-16 15:10:00,181.31,181.44,181.16,181.42,7448.0,176.377,176.5035,176.2311,176.484,7448.0
2021-02-16 15:20:00,181.42,181.44,181.25,181.37,10726.0,176.484,176.5035,176.3186,176.4354,10726.0
2021-02-16 15:30:00,181.34,181.48,181.03,181.07,9780.0,176.4062,176.5424,176.1046,176.1435,9780.0
2021-02-16 15:40:00,181.05,181.28,180.97,181.05,21974.0,176.1241,176.3478,176.0463,176.1241,21974.0
2021-02-16 15:50:00,181.0,181.26,180.77,180.78,72536.0,176.0754,176.3284,175.8517,175.8614,72536.0
2021-02-17 09:30:00,179.7,180.57,178.44,180.56,31483.0,174.8108,175.6571,173.5851,175.6474,31483.0
2021-02-17 09:40:00,180.73,180.77,179.98,180.77,8557.0,175.8128,175.8517,175.0832,175.8517,8557.0
2021-02-17 09:50:00,180.87,180.87,179.75,179.75,4975.0,175.949,175.949,174.8594,174.8594,4975.0
2021-02-17 10:00:00,179.81,181.37,179.81,181.37,20378.0,174.9178,176.4354,174.9178,176.4354,20378.0
2021-02-17 10:10:00,181.32,181.38,180.72,181.25,7319.0,176.3867,176.4451,175.8031,176.3186,7319.0
2021-02-17 10:20:00,181.43,181.75,181.04,181.41,9184.0,176.4937,176.805,176.1144,176.4743,9184.0
2021-02-17 10:30:00,181.48,181.48,180.82,180.95,12300.0,176.5424,176.5424,175.9003,176.0268,12300.0
2021-02-17 10:40:00,180.86,180.86,180.39,180.67,6379.0,175.9392,175.9392,175.482,175.7544,6379.0
2021-02-17 10:50:00,180.73,180.98,180.4,180.64,8528.0,175.8128,176.056,175.4918,175.7252,8528.0
2021-02-17 11:00:00,180.67,180.84,180.31,180.83,17128.0,175.7544,175.9198,175.4042,175.9101,17128.0
2021-02-17 11:10:00,180.78,180.86,180.49,180.49,5102.0,175.8614,175.9392,175.5793,175.5793,5102.0
2021-02-17 11:20:00,180.5,180.75,180.4,180.67,8554.0,175.589,175.8322,175.4918,175.7544,8554.0
2021-02-17 11:30:00,180.67,180.78,179.82,179.99,10800.0,175.7544,175.8614,174.9275,175.0929,10800.0
2021-02-17 11:40:00,180.05,180.34,179.99,180.01,6890.0,175.1513,175.4334,175.0929,175.1124,6890.0
2021-02-17 11:50:00,179.96,180.36,179.83,180.23,7185.0,175.0637,175.4529,174.9373,175.3264,7185.0
2021-02-17 12:00:00,180.31,180.42,180.0,180.21,5396.0,175.4042,175.5112,175.1026,175.3069,5396.0
2021-02-17 12:10:00,180.21,180.22,179.92,180.09,8202.0,175.3069,175.3167,175.0248,175.1902,8202.0
2021-02-17 12:20:00,180.0,180.2,179.76,180.2,11098.0,175.1026,175.2972,174.8692,175.2972,11098.0
2021-02-17 12:30:00,180.38,180.45,180.11,180.44,6290.0,175.4723,175.5404,175.2097,175.5307,6290.0
2021-02-17 12:40:00,180.46,180.56,180.3,180.38,9324.0,175.5501,175.6474,175.3945,175.4723,9324.0
2021-02-17 12:50:00,180.31,180.35,180.16,180.24,6730.0,175.4042,175.4431,175.2583,175.3361,6730.0
2021-02-17 13:00:00,180.19,180.36,180.14,180.36,4112.0,175.2875,175.4529,175.2388,175.4529,4112.0
2021-02-17 13:10:00,180.31,180.38,180.24,180.31,4218.0,175.4042,175.4723,175.3361,175.4042,4218.0
2021-02-17 13:20:00,180.31,180.31,179.93,179.99,3573.0,175.4042,175.4042,175.0346,175.0929,3573.0
2021-02-17 13:30:00,179.99,180.14,179.95,180.01,8870.0,175.0929,175.2388,175.054,175.1124,8870.0
2021-02-17 13:40:00,179.97,180.11,179.76,180.11,15150.0,175.0735,175.2097,174.8692,175.2097,15150.0
2021-02-17 13:50:00,180.23,180.47,180.15,180.34,8941.0,175.3264,175.5599,175.2486,175.4334,8941.0
2021-02-17 14:00:00,180.34,181.09,180.34,181.05,10274.0,175.4334,176.163,175.4334,176.1241,10274.0
2021-02-17 14:10:00,181.02,181.09,180.57,180.63,16438.0,176.0949,176.163,175.6571,175.7155,16438.0
2021-02-17 14:20:00,180.63,180.66,180.3,180.41,5342.0,175.7155,175.7447,175.3945,175.5015,5342.0
2021-02-17 14:30:00,180.44,180.68,180.25,180.68,5764.0,175.5307,175.7641,175.3458,175.7641,5764.0
2021-02-17 14:40:00,180.63,180.67,180.47,180.58,4687.0,175.7155,175.7544,175.5599,175.6669,4687.0
2021-02-17 14:50:00,180.72,181.29,180.72,181.23,7575.0,175.8031,176.3575,175.8031,176.2992,7575.0
2021-02-17 15:00:00,181.15,181.33,180.88,180.88,5852.0,176.2214,176.3965,175.9587,175.9587,5852.0
2021-02-17 15:10:00,180.95,181.25,180.81,181.05,10493.0,176.0268,176.3186,175.8906,176.1241,10493.0
2021-02-17 15:20:00,181.08,181.34,181.07,181.34,9105.0,176.1533,176.4062,176.1435,176.4062,9105.0
2021-02-17 15:30:00,181.31,181.64,181.26,181.45,15446.0,176.377,176.698,176.3284,176.5132,15446.0
2021-02-17 15:40:00,181.5,181.6,180.44,180.45,17972.0,176.5618,176.6591,175.5307,175.5404,17972.0
2021-02-17 15:50:00,180.08,181.31,180.08,181.31,51917.0,175.1805,176.377,175.1805,176.377,51917.0
2021-02-18 09:30:00,179.96,180.49,179.27,179.57,27011.0,175.0637,175.5793,174.3925,174.6843,27011.0
2021-02-18 09:40:00,179.65,180.5,179.6,180.34,8198.0,174.7622,175.589,174.7135,175.4334,8198.0
2021-02-18 09:50:00,180.52,180.69,179.83,180.49,8637.0,175.6085,175.7739,174.9373,175.5793,8637.0
2021-02-18 10:00:00,180.39,180.39,179.35,179.64,11127.0,175.482,175.482,174.4703,174.7524,11127.0
2021-02-18 10:10:00,179.5,179.5,178.83,179.12,11418.0,174.6163,174.6163,173.9645,174.2466,11418.0
2021-02-18 10:20:00,179.14,179.18,178.22,178.7,26401.0,174.266,174.305,173.3711,173.838,26401.0
2021-02-18 10:30:00,178.66,178.69,178.1,178.68,13196.0,173.7991,173.8283,173.2543,173.8186,13196.0
2021-02-18 10:40:00,178.7,178.97,178.55,178.86,14847.0,173.838,174.1007,173.6921,173.9937,14847.0
2021-02-18 10:50:00,178.85,178.91,178.39,178.39,13044.0,173.9839,174.0423,173.5365,173.5365,13044.0
2021-02-18 11:00:00,178.37,178.46,178.11,178.31,14498.0,173.517,173.6045,173.2641,173.4586,14498.0
2021-02-18 11:10:00,178.31,179.27,178.3,179.23,14541.0,173.4586,174.3925,173.4489,174.3536,14541.0
2021-02-18 11:20:00,179.22,179.59,179.02,179.11,13565.0,174.3439,174.7038,174.1493,174.2369,13565.0
2021-02-18 11:30:00,179.04,179.04,178.47,178.49,12401.0,174.1688,174.1688,173.6143,173.6337,12401.0
2021-02-18 11:40:00,178.53,178.54,177.98,178.05,12627.0,173.6726,173.6824,173.1376,173.2057,12627.0
2021-02-18 11:50:00,178.0,178.65,177.99,178.13,19415.0,173.1571,173.7894,173.1473,173.2835,19415.0
2021-02-18 12:00:00,178.07,178.12,177.76,177.82,6205.0,173.2252,173.2738,172.9236,172.982,6205.0
2021-02-18 12:10:00,177.79,177.94,177.68,177.89,5324.0,172.9528,173.0987,172.8458,173.0501,5324.0
2021-02-18 12:20:00,177.87,178.2,177.84,177.97,8478.0,173.0306,173.3516,173.0014,173.1279,8478.0
2021-02-18 12:30:00,177.71,177.85,177.71,177.82,8485.0,172.875,173.0111,172.875,172.982,8485.0
2021-02-18 12:40:00,177.84,178.15,177.84,178.04,4798.0,173.0014,173.303,173.0014,173.196,4798.0
2021-02-18 12:50:00,177.94,178.09,177.67,178.07,3760.0,173.0987,173.2446,172.836,173.2252,3760.0
2021-02-18 13:00:00,178.01,178.04,177.77,177.88,10384.0,173.1668,173.196,172.9333,173.0403,10384.0
2021-02-18 13:10:00,177.85,177.95,177.72,177.95,5039.0,173.0111,173.1084,172.8847,173.1084,5039.0
2021-02-18 13:20:00,177.95,178.25,177.9,178.13,4902.0,173.1084,173.4003,173.0598,173.2835,4902.0
2021-02-18 13:30:00,178.15,178.18,177.53,177.53,10153.0,173.303,173.3322,172.6998,172.6998,10153.0
2021-02-18 13:40:00,177.5,177.57,177.38,177.52,8811.0,172.6707,172.7388,172.5539,172.6901,8811.0
2021-02-18 13:50:00,177.55,177.72,177.43,177.47,7073.0,172.7193,172.8847,172.6026,172.6415,7073.0
2021-02-18 14:00:00,177.49,178.15,177.47,178.03,10339.0,172.6609,173.303,172.6415,173.1862,10339.0
2021-02-18 14:10:00,178.02,178.26,177.94,178.2,7607.0,173.1765,173.41,173.0987,173.3516,7607.0
2021-02-18 14:20:00,178.21,178.43,178.2,178.22,9137.0,173.3613,173.5754,173.3516,173.3711,9137.0
2021-02-18 14:30:00,178.24,178.43,178.22,178.33,4525.0,173.3905,173.5754,173.3711,173.4781,4525.0
2021-02-18 14:40:00,178.33,178.33,177.94,177.95,6521.0,173.4781,173.4781,173.0987,173.1084,6521.0
2021-02-18 14:50:00,177.94,178.0,177.68,178.0,4579.0,173.0987,173.1571,172.8458,173.1571,4579.0
2021-02-18 15:00:00,177.95,178.2,177.84,178.13,5335.0,173.1084,173.3516,173.0014,173.2835,5335.0
2021-02-18 15:10:00,178.17,178.35,177.97,178.14,12989.0,173.3224,173.4975,173.1279,173.2933,12989.0
2021-02-18 15:20:00,178.13,178.32,178.1,178.26,5810.0,173.2835,173.4684,173.2543,173.41,5810.0
2021-02-18 15:30:00,178.29,178.58,178.23,178.24,10255.0,173.4392,173.7213,173.3808,173.3905,10255.0
2021-02-18 15:40:00,178.21,178.54,178.13,178.28,24890.0,173.3613,173.6824,173.2835,173.4294,24890.0
2021-02-18 15:50:00,178.28,178.45,177.59,177.74,75705.0,173.4294,173.5948,172.7582,172.9041,75705.0
2021-02-19 09:30:00,178.02,179.8,177.95,179.0,39710.0,173.1765,174.9081,173.1084,174.1299,39710.0
2021-02-19 09:40:00,179.21,179.31,178.57,178.96,10955.0,174.3341,174.4314,173.7116,174.0909,10955.0
2021-02-19 09:50:00,178.8,179.44,178.49,179.36,11199.0,173.9353,174.5579,173.6337,174.4801,11199.0
2021-02-19 10:00:00,179.32,179.39,178.69,179.16,9054.0,174.4411,174.5092,173.8283,174.2855,9054.0
2021-02-19 10:10:00,179.31,179.52,179.01,179.32,12038.0,174.4314,174.6357,174.1396,174.4411,12038.0
2021-02-19 10:20:00,179.38,179.58,179.06,179.19,11737.0,174.4995,174.6941,174.1882,174.3147,11737.0
2021-02-19 10:30:00,179.24,179.54,179.05,179.05,6887.0,174.3633,174.6552,174.1785,174.1785,6887.0
2021-02-19 10:40:00,179.12,179.36,179.06,179.36,11863.0,174.2466,174.4801,174.1882,174.4801,11863.0
2021-02-19 10:50:00,179.28,179.31,178.85,179.04,8779.0,174.4022,174.4314,173.9839,174.1688,8779.0
2021-02-19 11:00:00,178.93,179.57,178.9,179.39,6327.0,174.0618,174.6843,174.0326,174.5092,6327.0
2021-02-19 11:10:00,179.39,179.52,179.17,179.19,8580.0,174.5092,174.6357,174.2952,174.3147,8580.0
2021-02-19 11:20:00,179.19,179.19,178.78,179.04,11928.0,174.3147,174.3147,173.9158,174.1688,11928.0
2021-02-19 11:30:00,179.01,179.21,178.87,178.92,6668.0,174.1396,174.3341,174.0034,174.052,6668.0
2021-02-19 11:40:00,178.93,179.06,178.81,179.06,7031.0,174.0618,174.1882,173.945,174.1882,7031.0
2021-02-19 11:50:00,178.95,178.95,178.68,178.74,4932.0,174.0812,174.0812,173.8186,173.8769,4932.0
2021-02-19 12:00:00,178.7,179.19,178.59,179.08,9707.0,173.838,174.3147,173.731,174.2077,9707.0
2021-02-19 12:10:00,179.11,179.44,179.06,179.17,8795.0,174.2369,174.5579,174.1882,174.2952,8795.0
2021-02-19 12:20:00,179.19,179.19,178.88,178.94,5533.0,174.3147,174.3147,174.0131,174.0715,5533.0
2021-02-19 12:30:00,178.95,178.95,178.74,178.82,2496.0,174.0812,174.0812,173.8769,173.9548,2496.0
2021-02-19 12:40:00,178.76,178.76,178.29,178.34,9202.0,173.8964,173.8964,173.4392,173.4878,9202.0
2021-02-19 12:50:00,178.21,178.4,178.03,178.34,6403.0,173.3613,173.5462,173.1862,173.4878,6403.0
2021-02-19 13:00:00,178.41,178.54,178.35,178.35,3980.0,173.5559,173.6824,173.4975,173.4975,3980.0
2021-02-19 13:10:00,178.27,178.39,178.16,178.16,5103.0,173.4197,173.5365,173.3127,173.3127,5103.0
2021-02-19 13:20:00,178.09,178.29,178.06,178.21,7085.0,173.2446,173.4392,173.2154,173.3613,7085.0
2021-02-19 13:30:00,178.23,178.33,178.14,178.33,5817.0,173.3808,173.4781,173.2933,173.4781,5817.0
2021-02-19 13:40:00,178.35,178.84,178.35,178.84,3725.0,173.4975,173.9742,173.4975,173.9742,3725.0
2021-02-19 13:50:00,178.78,178.78,178.54,178.64,4050.0,173.9158,173.9158,173.6824,173.7796,4050.0
2021-02-19 14:00:00,178.67,178.78,178.52,178.52,5331.0,173.8088,173.9158,173.6629,173.6629,5331.0
2021-02-19 14:10:00,178.46,178.54,178.28,178.46,5612.0,173.6045,173.6824,173.4294,173.6045,5612.0
2021-02-19 14:20:00,178.4,178.4,177.78,177.83,5684.0,173.5462,173.5462,172.943,172.9917,5684.0
2021-02-19 14:30:00,177.84,178.26,177.81,177.99,5530.0,173.0014,173.41,172.9722,173.1473,5530.0
2021-02-19 14:40:00,178.0,178.35,178.0,178.35,6816.0,173.1571,173.4975,173.1571,173.4975,6816.0
2021-02-19 14:50:00,178.38,178.47,177.71,177.72,18140.0,173.5267,173.6143,172.875,172.8847,18140.0
2021-02-19 15:00:00,177.75,178.11,177.75,178.02,7908.0,172.9139,173.2641,172.9139,173.1765,7908.0
2021-02-19 15:10:00,178.02,178.08,177.66,177.9,11651.0,173.1765,173.2349,172.8263,173.0598,11651.0
2021-02-19 15:20:00,177.91,178.0,177.72,177.97,12290.0,173.0695,173.1571,172.8847,173.1279,12290.0
2021-02-19 15:30:00,177.99,178.17,177.92,178.16,11033.0,173.1473,173.3224,173.0792,173.3127,11033.0
2021-02-19 15:40:00,178.17,178.51,178.04,178.04,26364.0,173.3224,173.6532,173.196,173.196,26364.0
2021-02-19 15:50:00,177.99,178.04,177.4,177.76,45669.0,173.1473,173.196,172.5734,172.9236,45669.0
2021-02-22 09:30:00,177.34,177.34,176.12,176.24,19319.0,172.515,172.515,171.3282,171.4449,19319.0
2021-02-22 09:40:00,176.1,176.37,175.79,176.11,5829.0,171.3088,171.5714,171.0072,171.3185,5829.0
2021-02-22 09:50:00,176.02,176.07,175.71,176.02,9950.0,171.2309,171.2796,170.9294,171.2309,9950.0
2021-02-22 10:00:00,175.93,175.99,175.57,175.81,9734.0,171.1434,171.2017,170.7932,171.0266,9734.0
2021-02-22 10:10:00,175.82,175.84,175.22,175.22,5492.0,171.0364,171.0558,170.4527,170.4527,5492.0
2021-02-22 10:20:00,175.03,175.6,174.88,175.6,12340.0,170.2679,170.8224,170.1219,170.8224,12340.0
2021-02-22 10:30:00,175.78,176.42,175.72,176.39,4924.0,170.9975,171.62,170.9391,171.5909,4924.0
2021-02-22 10:40:00,176.41,176.46,176.14,176.27,8890.0,171.6103,171.659,171.3477,171.4741,8890.0
2021-02-22 10:50:00,176.2,177.2,176.18,176.87,17363.0,171.406,172.3788,171.3866,172.0578,17363.0
2021-02-22 11:00:00,176.76,176.98,176.66,176.91,10141.0,171.9508,172.1648,171.8535,172.0967,10141.0
2021-02-22 11:10:00,176.91,177.58,176.78,177.55,9397.0,172.0967,172.7485,171.9703,172.7193,9397.0
2021-02-22 11:20:00,177.49,177.61,177.26,177.31,7528.0,172.6609,172.7777,172.4372,172.4858,7528.0
2021-02-22 11:30:00,177.29,177.69,177.29,177.66,8363.0,172.4664,172.8555,172.4664,172.8263,8363.0
2021-02-22 11:40:00,177.73,178.0,177.71,177.86,6562.0,172.8944,173.1571,172.875,173.0209,6562.0
2021-02-22 11:50:00,177.95,178.08,177.55,177.77,9614.0,173.1084,173.2349,172.7193,172.9333,9614.0
2021-02-22 12:00:00,177.76,178.22,177.71,178.16,5583.0,172.9236,173.3711,172.875,173.3127,5583.0
2021-02-22 12:10:00,178.05,178.14,177.7,177.8,5834.0,173.2057,173.2933,172.8652,172.9625,5834.0
2021-02-22 12:20:00,177.72,178.12,177.69,177.96,7410.0,172.8847,173.2738,172.8555,173.1182,7410.0
2021-02-22 12:30:00,177.97,178.12,177.66,177.8,8429.0,173.1279,173.2738,172.8263,172.9625,8429.0
2021-02-22 12:40:00,177.8,178.04,177.74,177.92,8964.0,172.9625,173.196,172.9041,173.0792,8964.0
2021-02-22 12:50:00,177.9,178.08,177.89,177.99,5155.0,173.0598,173.2349,173.0501,173.1473,5155.0
2021-02-22 13:00:00,178.0,178.03,177.72,177.72,5184.0,173.1571,173.1862,172.8847,172.8847,5184.0
2021-02-22 13:10:00,177.75,178.19,177.74,177.93,4438.0,172.9139,173.3419,172.9041,173.089,4438.0
2021-02-22 13:20:00,177.99,178.19,177.98,178.19,1300.0,173.1473,173.3419,173.1376,173.3419,1300.0
2021-02-22 13:30:00,178.27,178.64,178.27,178.47,5671.0,173.4197,173.7796,173.4197,173.6143,5671.0
2021-02-22 13:40:00,178.52,178.55,178.44,178.53,2198.0,173.6629,173.6921,173.5851,173.6726,2198.0
2021-02-22 13:50:00,178.53,178.62,178.44,178.47,4668.0,173.6726,173.7602,173.5851,173.6143,4668.0
2021-02-22 14:00:00,178.45,178.52,178.29,178.29,3070.0,173.5948,173.6629,173.4392,173.4392,3070.0
2021-02-22 14:10:00,178.23,178.28,178.21,178.23,1199.0,173.3808,173.4294,173.3613,173.3808,1199.0
2021-02-22 14:20:00,178.26,178.26,177.99,178.15,6654.0,173.41,173.41,173.1473,173.303,6654.0
2021-02-22 14:30:00,178.2,178.33,178.08,178.2,4779.0,173.3516,173.4781,173.2349,173.3516,4779.0
2021-02-22 14:40:00,178.24,178.33,178.18,178.18,4571.0,173.3905,173.4781,173.3322,173.3322,4571.0
2021-02-22 14:50:00,178.25,178.29,178.11,178.23,5043.0,173.4003,173.4392,173.2641,173.3808,5043.0
2021-02-22 15:00:00,178.2,178.33,178.12,178.14,10269.0,173.3516,173.4781,173.2738,173.2933,10269.0
2021-02-22 15:10:00,178.13,178.26,178.0,178.1,8848.0,173.2835,173.41,173.1571,173.2543,8848.0
2021-02-22 15:20:00,178.12,178.26,178.05,178.12,9979.0,173.2738,173.41,173.2057,173.2738,9979.0
2021-02-22 15:30:00,178.11,178.56,178.08,178.52,13046.0,173.2641,173.7018,173.2349,173.6629,13046.0
2021-02-22 15:40:00,178.5,178.52,178.03,178.03,15899.0,173.6435,173.6629,173.1862,173.1862,15899.0
2021-02-22 15:50:00,178.06,178.18,177.8,177.97,57044.0,173.2154,173.3322,172.9625,173.1279,57044.0
2021-02-23 09:30:00,179.2,179.69,178.23,179.46,48688.0,174.3244,174.8011,173.3808,174.5773,48688.0
2021-02-23 09:40:00,179.3,180.95,179.2,180.25,24310.0,174.4217,176.0268,174.3244,175.3458,24310.0
2021-02-23 09:50:00,179.73,179.93,178.55,178.93,22048.0,174.84,175.0346,173.6921,174.0618,22048.0
2021-02-23 10:00:00,178.69,179.35,177.86,178.16,11094.0,173.8283,174.4703,173.0209,173.3127,11094.0
2021-02-23 10:10:00,178.26,178.39,177.0,177.98,19159.0,173.41,173.5365,172.1843,173.1376,19159.0
2021-02-23 10:20:00,177.78,177.95,176.82,177.08,16714.0,172.943,173.1084,172.0092,172.2621,16714.0
2021-02-23 10:30:00,177.13,178.0,176.99,177.61,18403.0,172.3107,173.1571,172.1745,172.7777,18403.0
2021-02-23 10:40:00,177.56,177.9,177.27,177.81,9288.0,172.729,173.0598,172.4469,172.9722,9288.0
2021-02-23 10:50:00,177.68,178.3,177.66,178.13,7939.0,172.8458,173.4489,172.8263,173.2835,7939.0
2021-02-23 11:00:00,178.11,178.87,178.06,178.46,8054.0,173.2641,174.0034,173.2154,173.6045,8054.0
2021-02-23 11:10:00,178.46,178.63,178.09,178.63,5314.0,173.6045,173.7699,173.2446,173.7699,5314.0
2021-02-23 11:20:00,178.42,178.6,178.26,178.6,5266.0,173.5656,173.7407,173.41,173.7407,5266.0
2021-02-23 11:30:00,178.57,179.41,178.31,179.12,11312.0,173.7116,174.5287,173.4586,174.2466,11312.0
2021-02-23 11:40:00,179.26,179.48,178.77,178.78,12747.0,174.3828,174.5968,173.9061,173.9158,12747.0
2021-02-23 11:50:00,178.87,179.38,178.86,179.28,9752.0,174.0034,174.4995,173.9937,174.4022,9752.0
2021-02-23 12:00:00,179.4,179.4,178.8,179.17,9726.0,174.519,174.519,173.9353,174.2952,9726.0
2021-02-23 12:10:00,179.22,179.47,178.86,179.15,11276.0,174.3439,174.5871,173.9937,174.2758,11276.0
2021-02-23 12:20:00,179.15,179.2,178.93,179.17,11099.0,174.2758,174.3244,174.0618,174.2952,11099.0
2021-02-23 12:30:00,179.21,179.36,178.98,179.26,8176.0,174.3341,174.4801,174.1104,174.3828,8176.0
2021-02-23 12:40:00,179.27,179.55,179.16,179.55,9131.0,174.3925,174.6649,174.2855,174.6649,9131.0
2021-02-23 12:50:00,179.48,179.61,179.08,179.22,6612.0,174.5968,174.7233,174.2077,174.3439,6612.0
2021-02-23 13:00:00,179.08,179.97,179.03,179.86,16330.0,174.2077,175.0735,174.159,174.9665,16330.0
2021-02-23 13:10:00,179.9,180.29,179.77,180.1,18390.0,175.0054,175.3848,174.8789,175.1999,18390.0
2021-02-23 13:20:00,180.2,180.62,180.06,180.28,8321.0,175.2972,175.7058,175.161,175.375,8321.0
2021-02-23 13:30:00,180.24,180.34,180.04,180.25,9345.0,175.3361,175.4334,175.1416,175.3458,9345.0
2021-02-23 13:40:00,180.33,180.35,180.01,180.08,14530.0,175.4237,175.4431,175.1124,175.1805,14530.0
2021-02-23 13:50:00,180.01,180.55,179.92,180.3,18500.0,175.1124,175.6377,175.0248,175.3945,18500.0
2021-02-23 14:00:00,180.3,180.44,180.0,180.31,13380.0,175.3945,175.5307,175.1026,175.4042,13380.0
2021-02-23 14:10:00,180.25,180.38,179.89,180.34,6856.0,175.3458,175.4723,174.9956,175.4334,6856.0
2021-02-23 14:20:00,180.34,180.58,180.25,180.43,8045.0,175.4334,175.6669,175.3458,175.5209,8045.0
2021-02-23 14:30:00,180.38,180.45,180.14,180.42,19987.0,175.4723,175.5404,175.2388,175.5112,19987.0
2021-02-23 14:40:00,180.4,180.57,180.36,180.51,12925.0,175.4918,175.6571,175.4529,175.5988,12925.0
2021-02-23 14:50:00,180.53,180.59,180.23,180.44,12802.0,175.6182,175.6766,175.3264,175.5307,12802.0
2021-02-23 15:00:00,180.46,180.63,180.36,180.52,15092.0,175.5501,175.7155,175.4529,175.6085,15092.0
2021-02-23 15:10:00,180.4,180.78,180.39,180.78,9777.0,175.4918,175.8614,175.482,175.8614,9777.0
2021-02-23 15:20:00,180.75,181.19,180.7,181.06,11171.0,175.8322,176.2603,175.7836,176.1338,11171.0
2021-02-23 15:30:00,181.09,181.13,180.92,181.06,24437.0,176.163,176.2019,175.9976,176.1338,24437.0
2021-02-23 15:40:00,181.04,181.15,180.89,180.98,33953.0,176.1144,176.2214,175.9684,176.056,33953.0
2021-02-23 15:50:00,180.99,181.02,180.52,180.56,72155.0,176.0657,176.0949,175.6085,175.6474,72155.0
2021-02-24 09:30:00,179.48,181.37,178.97,181.07,23499.0,174.5968,176.4354,174.1007,176.1435,23499.0
2021-02-24 09:40:00,181.11,181.5,180.19,181.21,6100.0,176.1824,176.5618,175.2875,176.2797,6100.0
2021-02-24 09:50:00,181.02,181.39,180.25,180.79,8664.0,176.0949,176.4548,175.3458,175.8712,8664.0
2021-02-24 10:00:00,180.88,181.11,180.23,180.42,6442.0,175.9587,176.1824,175.3264,175.5112,6442.0
2021-02-24 10:10:00,180.51,180.99,180.26,180.79,4940.0,175.5988,176.0657,175.3556,175.8712,4940.0
2021-02-24 10:20:00,180.76,181.41,180.72,181.22,6397.0,175.842,176.4743,175.8031,176.2895,6397.0
2021-02-24 10:30:00,181.2,181.62,180.93,181.6,4763.0,176.27,176.6786,176.0073,176.6591,4763.0
2021-02-24 10:40:00,181.56,181.68,181.34,181.42,6427.0,176.6202,176.7369,176.4062,176.484,6427.0
2021-02-24 10:50:00,181.25,181.25,180.71,180.92,7004.0,176.3186,176.3186,175.7933,175.9976,7004.0
2021-02-24 11:00:00,180.99,181.08,180.25,180.35,5384.0,176.0657,176.1533,175.3458,175.4431,5384.0
2021-02-24 11:10:00,180.25,180.34,179.53,179.53,10390.0,175.3458,175.4334,174.6454,174.6454,10390.0
2021-02-24 11:20:00,179.49,179.96,179.39,179.8,18993.0,174.6065,175.0637,174.5092,174.9081,18993.0
2021-02-24 11:30:00,179.81,179.83,179.39,179.59,14502.0,174.9178,174.9373,174.5092,174.7038,14502.0
2021-02-24 11:40:00,179.71,179.81,179.36,179.36,6020.0,174.8205,174.9178,174.4801,174.4801,6020.0
2021-02-24 11:50:00,179.32,179.5,179.21,179.5,6757.0,174.4411,174.6163,174.3341,174.6163,6757.0
2021-02-24 12:00:00,179.47,179.78,179.47,179.67,4121.0,174.5871,174.8886,174.5871,174.7816,4121.0
2021-02-24 12:10:00,179.62,180.12,179.62,180.11,5448.0,174.733,175.2194,174.733,175.2097,5448.0
2021-02-24 12:20:00,180.2,180.69,180.17,180.69,6507.0,175.2972,175.7739,175.268,175.7739,6507.0
2021-02-24 12:30:00,180.69,180.97,180.57,180.91,8467.0,175.7739,176.0463,175.6571,175.9879,8467.0
2021-02-24 12:40:00,180.89,180.96,180.54,180.67,8084.0,175.9684,176.0365,175.628,175.7544,8084.0
2021-02-24 12:50:00,180.6,181.03,180.6,180.88,2104.0,175.6863,176.1046,175.6863,175.9587,2104.0
2021-02-24 13:00:00,180.85,180.99,180.75,180.79,4616.0,175.9295,176.0657,175.8322,175.8712,4616.0
2021-02-24 13:10:00,180.67,180.91,180.67,180.82,3342.0,175.7544,175.9879,175.7544,175.9003,3342.0
2021-02-24 13:20:00,180.95,181.2,180.89,181.08,11361.0,176.0268,176.27,175.9684,176.1533,11361.0
2021-02-24 13:30:00,181.14,181.52,181.09,181.4,7117.0,176.2116,176.5813,176.163,176.4646,7117.0
2021-02-24 13:40:00,181.5,181.58,181.16,181.36,5731.0,176.5618,176.6397,176.2311,176.4256,5731.0
2021-02-24 13:50:00,181.37,181.5,181.08,181.36,6800.0,176.4354,176.5618,176.1533,176.4256,6800.0
2021-02-24 14:00:00,181.43,181.58,181.3,181.36,5936.0,176.4937,176.6397,176.3673,176.4256,5936.0
2021-02-24 14:10:00,181.4,181.45,181.11,181.29,8093.0,176.4646,176.5132,176.1824,176.3575,8093.0
2021-02-24 14:20:00,181.27,181.33,181.14,181.24,3677.0,176.3381,176.3965,176.2116,176.3089,3677.0
2021-02-24 14:30:00,181.32,181.39,181.22,181.32,4347.0,176.3867,176.4548,176.2895,176.3867,4347.0
2021-02-24 14:40:00,181.31,181.32,180.78,180.98,5606.0,176.377,176.3867,175.8614,176.056,5606.0
2021-02-24 14:50:00,180.96,181.18,180.96,181.06,4471.0,176.0365,176.2505,176.0365,176.1338,4471.0
2021-02-24 15:00:00,180.91,181.37,180.91,181.37,7436.0,175.9879,176.4354,175.9879,176.4354,7436.0
2021-02-24 15:10:00,181.33,181.42,181.26,181.32,4877.0,176.3965,176.484,176.3284,176.3867,4877.0
2021-02-24 15:20:00,181.33,181.48,181.2,181.48,7672.0,176.3965,176.5424,176.27,176.5424,7672.0
2021-02-24 15:30:00,181.46,181.65,181.27,181.65,9572.0,176.5229,176.7078,176.3381,176.7078,9572.0
2021-02-24 15:40:00,181.64,181.95,181.58,181.77,22516.0,176.698,176.9996,176.6397,176.8245,22516.0
2021-02-24 15:50:00,181.82,181.98,181.29,181.29,117386.0,176.8731,177.0288,176.3575,176.3575,117386.0
2021-02-25 09:30:00,181.94,182.45,180.99,182.15,16647.0,176.9899,177.486,176.0657,177.1942,16647.0
2021-02-25 09:40:00,182.04,182.25,181.72,181.98,6804.0,177.0871,177.2914,176.7759,177.0288,6804.0
2021-02-25 09:50:00,182.08,182.08,181.17,181.17,6348.0,177.1261,177.1261,176.2408,176.2408,6348.0
2021-02-25 10:00:00,181.21,181.32,180.24,180.34,21102.0,176.2797,176.3867,175.3361,175.4334,21102.0
2021-02-25 10:10:00,180.36,180.36,179.41,179.71,10753.0,175.4529,175.4529,174.5287,174.8205,10753.0
2021-02-25 10:20:00,179.6,179.8,178.71,178.97,21121.0,174.7135,174.9081,173.8477,174.1007,21121.0
2021-02-25 10:30:00,178.76,179.17,178.18,178.66,8553.0,173.8964,174.2952,173.3322,173.7991,8553.0
2021-02-25 10:40:00,178.72,178.98,178.33,178.66,11745.0,173.8575,174.1104,173.4781,173.7991,11745.0
2021-02-25 10:50:00,178.51,179.18,178.37,179.08,12631.0,173.6532,174.305,173.517,174.2077,12631.0
2021-02-25 11:00:00,179.16,179.33,178.65,179.09,18154.0,174.2855,174.4509,173.7894,174.2174,18154.0
2021-02-25 11:10:00,179.16,179.16,178.69,178.98,6493.0,174.2855,174.2855,173.8283,174.1104,6493.0
2021-02-25 11:20:00,179.07,179.39,178.93,179.31,14804.0,174.198,174.5092,174.0618,174.4314,14804.0
2021-02-25 11:30:00,179.21,179.24,178.42,178.56,14149.0,174.3341,174.3633,173.5656,173.7018,14149.0
2021-02-25 11:40:00,178.33,178.33,177.41,177.63,24739.0,173.4781,173.4781,172.5831,172.7971,24739.0
2021-02-25 11:50:00,177.64,177.87,177.5,177.81,9293.0,172.8069,173.0306,172.6707,172.9722,9293.0
2021-02-25 12:00:00,177.6,178.05,177.48,178.05,10256.0,172.7679,173.2057,172.6512,173.2057,10256.0
2021-02-25 12:10:00,178.07,178.11,177.72,177.95,8059.0,173.2252,173.2641,172.8847,173.1084,8059.0
2021-02-25 12:20:00,177.92,177.94,177.46,177.58,6886.0,173.0792,173.0987,172.6318,172.7485,6886.0
2021-02-25 12:30:00,177.56,177.56,177.04,177.35,6848.0,172.729,172.729,172.2232,172.5247,6848.0
2021-02-25 12:40:00,177.28,177.29,176.88,177.05,11867.0,172.4567,172.4664,172.0675,172.2329,11867.0
2021-02-25 12:50:00,176.99,177.0,175.55,175.62,12603.0,172.1745,172.1843,170.7737,170.8418,12603.0
2021-02-25 13:00:00,175.56,176.25,175.33,176.11,17366.0,170.7834,171.4547,170.5597,171.3185,17366.0
2021-02-25 13:10:00,176.15,176.49,175.76,176.41,29123.0,171.3574,171.6881,170.978,171.6103,29123.0
2021-02-25 13:20:00,176.56,176.9,176.19,176.44,14388.0,171.7562,172.087,171.3963,171.6395,14388.0
2021-02-25 13:30:00,176.52,176.52,175.71,176.09,6109.0,171.7173,171.7173,170.9294,171.299,6109.0
2021-02-25 13:40:00,175.96,176.25,175.63,175.65,24253.0,171.1726,171.4547,170.8515,170.871,24253.0
2021-02-25 13:50:00,175.61,175.61,175.24,175.39,8683.0,170.8321,170.8321,170.4722,170.6181,8683.0
2021-02-25 14:00:00,175.36,175.79,175.27,175.61,5407.0,170.5889,171.0072,170.5013,170.8321,5407.0
2021-02-25 14:10:00,175.59,176.42,175.47,176.42,18875.0,170.8126,171.62,170.6959,171.62,18875.0
2021-02-25 14:20:00,176.52,176.65,176.21,176.64,10281.0,171.7173,171.8438,171.4158,171.8341,10281.0
2021-02-25 14:30:00,176.56,176.64,175.76,175.78,12866.0,171.7562,171.8341,170.978,170.9975,12866.0
2021-02-25 14:40:00,175.8,175.91,175.11,175.18,32665.0,171.0169,171.1239,170.3457,170.4138,32665.0
2021-02-25 14:50:00,175.23,175.63,174.83,174.84,57317.0,170.4624,170.8515,170.0733,170.083,57317.0
2021-02-25 15:00:00,174.9,175.34,174.62,174.74,23022.0,170.1414,170.5694,169.869,169.9858,23022.0
2021-02-25 15:10:00,174.71,175.18,174.39,174.45,13212.0,169.9566,170.4138,169.6453,169.7036,13212.0
2021-02-25 15:20:00,174.41,174.75,174.3,174.39,21291.0,169.6647,169.9955,169.5577,169.6453,21291.0
2021-02-25 15:30:00,174.36,174.75,173.81,173.99,29880.0,169.6161,169.9955,169.0811,169.2562,29880.0
2021-02-25 15:40:00,173.96,174.62,173.64,173.64,103051.0,169.227,169.869,168.9157,168.9157,103051.0
2021-02-25 15:50:00,173.93,174.39,173.54,174.03,150027.0,169.1978,169.6453,168.8184,169.2951,150027.0
2021-02-26 09:30:00,174.96,174.96,172.0,172.05,47043.0,170.1998,170.1998,167.3203,167.3689,47043.0
2021-02-26 09:40:00,172.24,173.78,171.45,173.21,18134.0,167.5538,169.0519,166.7853,168.4974,18134.0
2021-02-26 09:50:00,173.2,173.51,172.91,173.0,12064.0,168.4877,168.7892,168.2055,168.2931,12064.0
2021-02-26 10:00:00,172.9,173.46,171.79,171.8,20193.0,168.1958,168.7406,167.116,167.1257,20193.0
2021-02-26 10:10:00,171.88,172.35,171.11,171.61,38326.0,167.2036,167.6608,166.4545,166.9409,38326.0
2021-02-26 10:20:00,171.36,171.56,170.32,170.39,21824.0,166.6977,166.8923,165.686,165.7541,21824.0
2021-02-26 10:30:00,170.51,171.53,170.42,171.47,18110.0,165.8708,166.8631,165.7833,166.8047,18110.0
2021-02-26 10:40:00,171.77,172.32,171.37,172.29,25973.0,167.0966,167.6316,166.7074,167.6024,25973.0
2021-02-26 10:50:00,172.34,172.62,172.18,172.2,16827.0,167.6511,167.9234,167.4954,167.5149,16827.0
2021-02-26 11:00:00,172.22,172.76,172.11,172.47,16409.0,167.5343,168.0596,167.4273,167.7775,16409.0
2021-02-26 11:10:00,172.49,172.51,171.65,171.74,16168.0,167.797,167.8164,166.9798,167.0674,16168.0
2021-02-26 11:20:00,171.71,171.71,170.84,170.87,9227.0,167.0382,167.0382,166.1919,166.2211,9227.0
2021-02-26 11:30:00,170.94,172.04,170.69,171.95,24571.0,166.2891,167.3592,166.0459,167.2717,24571.0
2021-02-26 11:40:00,171.89,172.16,171.38,171.51,8652.0,167.2133,167.476,166.7172,166.8436,8652.0
2021-02-26 11:50:00,171.55,171.73,171.08,171.09,13543.0,166.8826,167.0577,166.4253,166.4351,13543.0
2021-02-26 12:00:00,171.17,171.71,171.04,171.71,16798.0,166.5129,167.0382,166.3864,167.0382,16798.0
2021-02-26 12:10:00,171.71,171.94,171.46,171.86,15686.0,167.0382,167.2619,166.795,167.1841,15686.0
2021-02-26 12:20:00,171.8,172.55,171.77,172.18,36886.0,167.1257,167.8553,167.0966,167.4954,36886.0
2021-02-26 12:30:00,172.26,172.47,172.09,172.3,12328.0,167.5732,167.7775,167.4079,167.6121,12328.0
2021-02-26 12:40:00,172.21,172.3,171.37,171.4,13314.0,167.5246,167.6121,166.7074,166.7366,13314.0
2021-02-26 12:50:00,171.34,171.51,170.73,170.77,12185.0,166.6783,166.8436,166.0849,166.1238,12185.0
2021-02-26 13:00:00,170.77,170.94,170.36,170.68,16289.0,166.1238,166.2891,165.7249,166.0362,16289.0
2021-02-26 13:10:00,170.69,170.98,170.58,170.97,9993.0,166.0459,166.3281,165.9389,166.3183,9993.0
2021-02-26 13:20:00,171.0,171.4,170.57,171.24,42105.0,166.3475,166.7366,165.9292,166.581,42105.0
2021-02-26 13:30:00,171.31,171.37,170.49,170.56,11262.0,166.6491,166.7074,165.8514,165.9195,11262.0
2021-02-26 13:40:00,170.53,170.56,169.7,170.02,25638.0,165.8903,165.9195,165.0829,165.3942,25638.0
2021-02-26 13:50:00,170.06,170.23,169.82,169.87,11971.0,165.4331,165.5985,165.1996,165.2483,11971.0
2021-02-26 14:00:00,169.91,170.31,169.74,169.99,11911.0,165.2872,165.6763,165.1218,165.365,11911.0
2021-02-26 14:10:00,169.96,170.2,169.66,169.66,11120.0,165.3358,165.5693,165.044,165.044,11120.0
2021-02-26 14:20:00,169.71,169.71,169.34,169.49,15870.0,165.0926,165.0926,164.7327,164.8786,15870.0
2021-02-26 14:30:00,169.53,169.8,169.44,169.52,18630.0,164.9175,165.1802,164.83,164.9078,18630.0
2021-02-26 14:40:00,169.47,170.69,169.34,170.64,32503.0,164.8591,166.0459,164.7327,165.9973,32503.0
2021-02-26 14:50:00,170.63,170.7,170.27,170.7,13938.0,165.9876,166.0557,165.6374,166.0557,13938.0
2021-02-26 15:00:00,170.73,171.6,170.7,171.53,22312.0,166.0849,166.9312,166.0557,166.8631,22312.0
2021-02-26 15:10:00,171.6,171.65,171.18,171.19,20944.0,166.9312,166.9798,166.5226,166.5323,20944.0
2021-02-26 15:20:00,171.23,171.39,170.72,170.93,14310.0,166.5713,166.7269,166.0751,166.2794,14310.0
2021-02-26 15:30:00,170.88,171.09,170.54,170.74,23373.0,166.2308,166.4351,165.9,166.0946,23373.0
2021-02-26 15:40:00,170.61,171.37,170.49,171.37,48248.0,165.9681,166.7074,165.8514,166.7074,48248.0
2021-02-26 15:50:00,171.23,171.23,169.42,169.51,230652.0,166.5713,166.5713,164.8105,164.8981,230652.0
2021-03-01 09:30:00,171.15,173.14,170.89,172.0,34284.0,166.8959,168.8364,166.6424,167.7248,34284.0
2021-03-01 09:40:00,171.99,173.02,171.93,172.31,15702.0,167.715,168.7194,167.6565,168.0271,15702.0
2021-03-01 09:50:00,172.5,172.82,171.79,172.66,10605.0,168.2123,168.5244,167.52,168.3684,10605.0
2021-03-01 10:00:00,172.75,172.91,172.0,172.0,10430.0,168.4561,168.6121,167.7248,167.7248,10430.0
2021-03-01 10:10:00,172.09,173.5,172.06,173.45,18957.0,167.8125,169.1875,167.7833,169.1387,18957.0
2021-03-01 10:20:00,173.48,173.54,172.88,173.31,23416.0,169.168,169.2265,168.5829,169.0022,23416.0
2021-03-01 10:30:00,173.43,174.19,173.43,173.92,13122.0,169.1192,169.8603,169.1192,169.597,13122.0
2021-03-01 10:40:00,173.94,174.1,173.53,173.81,7423.0,169.6165,169.7726,169.2167,169.4898,7423.0
2021-03-01 10:50:00,173.84,173.84,172.99,173.02,5864.0,169.519,169.519,168.6902,168.7194,5864.0
2021-03-01 11:00:00,173.09,173.17,172.57,172.65,6640.0,168.7877,168.8657,168.2806,168.3586,6640.0
2021-03-01 11:10:00,172.95,173.0,172.72,172.93,5924.0,168.6512,168.6999,168.4269,168.6316,5924.0
2021-03-01 11:20:00,173.02,173.11,172.72,173.0,14014.0,168.7194,168.8072,168.4269,168.6999,14014.0
2021-03-01 11:30:00,173.17,173.7,173.11,173.56,17949.0,168.8657,169.3825,168.8072,169.246,17949.0
2021-03-01 11:40:00,173.62,173.72,173.46,173.55,14406.0,169.3045,169.402,169.1485,169.2362,14406.0
2021-03-01 11:50:00,173.55,173.69,173.32,173.32,6878.0,169.2362,169.3728,169.012,169.012,6878.0
2021-03-01 12:00:00,173.36,173.87,173.35,173.7,9160.0,169.051,169.5483,169.0412,169.3825,9160.0
2021-03-01 12:10:00,173.65,174.1,173.62,173.97,9665.0,169.3338,169.7726,169.3045,169.6458,9665.0
2021-03-01 12:20:00,174.0,174.06,173.69,173.69,5618.0,169.6751,169.7336,169.3728,169.3728,5618.0
2021-03-01 12:30:00,173.69,173.89,173.6,173.6,4014.0,169.3728,169.5678,169.285,169.285,4014.0
2021-03-01 12:40:00,173.68,173.76,173.37,173.76,4920.0,169.363,169.441,169.0607,169.441,4920.0
2021-03-01 12:50:00,173.71,173.73,173.34,173.38,3241.0,169.3923,169.4118,169.0315,169.0705,3241.0
2021-03-01 13:00:00,173.43,173.5,173.22,173.34,4831.0,169.1192,169.1875,168.9144,169.0315,4831.0
2021-03-01 13:10:00,173.48,173.78,173.31,173.75,10317.0,169.168,169.4605,169.0022,169.4313,10317.0
2021-03-01 13:20:00,173.7,173.95,173.51,173.6,6420.0,169.3825,169.6263,169.1972,169.285,6420.0
2021-03-01 13:30:00,173.72,174.0,173.71,173.97,4892.0,169.402,169.6751,169.3923,169.6458,4892.0
2021-03-01 13:40:00,173.93,174.53,173.81,174.52,14470.0,169.6068,170.1919,169.4898,170.1821,14470.0
2021-03-01 13:50:00,174.52,175.0,174.35,174.87,31941.0,170.1821,170.6502,170.0164,170.5234,31941.0
2021-03-01 14:00:00,174.87,175.61,174.86,175.53,30558.0,170.5234,171.245,170.5137,171.167,30558.0
2021-03-01 14:10:00,175.53,175.75,175.34,175.48,15637.0,171.167,171.3816,170.9817,171.1183,15637.0
2021-03-01 14:20:00,175.43,175.7,175.32,175.33,11830.0,171.0695,171.3328,170.9622,170.972,11830.0
2021-03-01 14:30:00,175.34,175.48,175.17,175.28,9725.0,170.9817,171.1183,170.816,170.9232,9725.0
2021-03-01 14:40:00,175.36,175.43,175.0,175.08,9194.0,171.0012,171.0695,170.6502,170.7282,9194.0
2021-03-01 14:50:00,175.02,175.14,174.43,174.43,8570.0,170.6697,170.7867,170.0944,170.0944,8570.0
2021-03-01 15:00:00,174.38,174.41,174.08,174.19,9054.0,170.0456,170.0749,169.7531,169.8603,9054.0
2021-03-01 15:10:00,174.18,174.2,174.0,174.1,6716.0,169.8506,169.8701,169.6751,169.7726,6716.0
2021-03-01 15:20:00,174.13,174.56,174.11,174.33,14644.0,169.8018,170.2211,169.7823,169.9969,14644.0
2021-03-01 15:30:00,174.43,174.93,173.99,174.06,28508.0,170.0944,170.5819,169.6653,169.7336,28508.0
2021-03-01 15:40:00,174.13,174.45,173.89,173.95,23193.0,169.8018,170.1139,169.5678,169.6263,23193.0
2021-03-01 15:50:00,174.05,174.68,173.73,173.77,139729.0,169.7238,170.3382,169.4118,169.4508,139729.0
2021-03-02 09:30:00,174.57,174.83,173.47,173.78,38177.0,170.2309,170.4844,169.1582,169.4605,38177.0
2021-03-02 09:40:00,173.83,174.5,173.64,173.94,37496.0,169.5093,170.1626,169.324,169.6165,37496.0
2021-03-02 09:50:00,173.9,174.71,173.83,174.26,12541.0,169.5775,170.3674,169.5093,169.9286,12541.0
2021-03-02 10:00:00,174.23,174.35,173.69,173.8,6905.0,169.8993,170.0164,169.3728,169.48,6905.0
2021-03-02 10:10:00,173.85,173.98,173.5,173.86,7094.0,169.5288,169.6555,169.1875,169.5385,7094.0
2021-03-02 10:20:00,173.9,173.9,173.04,173.04,3734.0,169.5775,169.5775,168.7389,168.7389,3734.0
2021-03-02 10:30:00,173.0,173.34,173.0,173.0,7658.0,168.6999,169.0315,168.6999,168.6999,7658.0
2021-03-02 10:40:00,173.05,173.66,172.97,173.66,5890.0,168.7487,169.3435,168.6707,169.3435,5890.0
2021-03-02 10:50:00,173.86,174.17,173.71,173.99,10811.0,169.5385,169.8408,169.3923,169.6653,10811.0
2021-03-02 11:00:00,173.97,174.03,173.45,173.96,4446.0,169.6458,169.7043,169.1387,169.636,4446.0
2021-03-02 11:10:00,173.86,173.86,173.38,173.48,8031.0,169.5385,169.5385,169.0705,169.168,8031.0
2021-03-02 11:20:00,173.5,174.05,173.49,174.05,4636.0,169.1875,169.7238,169.1777,169.7238,4636.0
2021-03-02 11:30:00,174.01,174.01,173.22,173.28,4416.0,169.6848,169.6848,168.9144,168.9729,4416.0
2021-03-02 11:40:00,173.19,173.53,172.94,173.53,7610.0,168.8852,169.2167,168.6414,169.2167,7610.0
2021-03-02 11:50:00,173.47,173.69,173.44,173.44,5933.0,169.1582,169.3728,169.129,169.129,5933.0
2021-03-02 12:00:00,173.4,173.88,173.32,173.87,10355.0,169.09,169.558,169.012,169.5483,10355.0
2021-03-02 12:10:00,173.84,173.95,173.5,173.92,27961.0,169.519,169.6263,169.1875,169.597,27961.0
2021-03-02 12:20:00,173.91,173.96,173.66,173.72,6249.0,169.5873,169.636,169.3435,169.402,6249.0
2021-03-02 12:30:00,173.72,174.0,173.62,173.87,7050.0,169.402,169.6751,169.3045,169.5483,7050.0
2021-03-02 12:40:00,173.87,174.0,173.71,173.96,7773.0,169.5483,169.6751,169.3923,169.636,7773.0
2021-03-02 12:50:00,173.97,174.14,173.78,173.82,8174.0,169.6458,169.8116,169.4605,169.4995,8174.0
2021-03-02 13:00:00,173.81,174.03,173.81,173.93,7827.0,169.4898,169.7043,169.4898,169.6068,7827.0
2021-03-02 13:10:00,173.93,174.04,173.92,174.0,7696.0,169.6068,169.7141,169.597,169.6751,7696.0
2021-03-02 13:20:00,174.0,174.06,173.87,173.93,6046.0,169.6751,169.7336,169.5483,169.6068,6046.0
2021-03-02 13:30:00,173.97,174.48,173.93,174.22,10073.0,169.6458,170.1431,169.6068,169.8896,10073.0
2021-03-02 13:40:00,174.19,174.29,174.06,174.15,7720.0,169.8603,169.9578,169.7336,169.8213,7720.0
2021-03-02 13:50:00,174.06,174.15,173.92,173.93,6296.0,169.7336,169.8213,169.597,169.6068,6296.0
2021-03-02 14:00:00,173.98,174.18,173.91,173.95,5646.0,169.6555,169.8506,169.5873,169.6263,5646.0
2021-03-02 14:10:00,173.98,173.98,173.73,173.81,5769.0,169.6555,169.6555,169.4118,169.4898,5769.0
2021-03-02 14:20:00,173.83,174.14,173.8,173.91,9572.0,169.5093,169.8116,169.48,169.5873,9572.0
2021-03-02 14:30:00,173.97,174.08,173.78,173.86,10735.0,169.6458,169.7531,169.4605,169.5385,10735.0
2021-03-02 14:40:00,173.89,174.04,173.85,173.98,4767.0,169.5678,169.7141,169.5288,169.6555,4767.0
2021-03-02 14:50:00,173.98,174.21,173.83,174.21,5106.0,169.6555,169.8798,169.5093,169.8798,5106.0
2021-03-02 15:00:00,174.18,174.6,174.14,174.37,8210.0,169.8506,170.2601,169.8116,170.0359,8210.0
2021-03-02 15:10:00,174.39,174.44,173.92,174.02,6941.0,170.0554,170.1041,169.597,169.6946,6941.0
2021-03-02 15:20:00,173.97,174.15,173.85,173.87,5721.0,169.6458,169.8213,169.5288,169.5483,5721.0
2021-03-02 15:30:00,173.82,174.08,173.79,173.97,17099.0,169.4995,169.7531,169.4703,169.6458,17099.0
2021-03-02 15:40:00,173.97,174.02,173.76,173.8,19098.0,169.6458,169.6946,169.441,169.48,19098.0
2021-03-02 15:50:00,173.82,174.12,173.66,173.73,50304.0,169.4995,169.7921,169.3435,169.4118,50304.0
2021-03-03 09:30:00,172.94,174.7,172.63,173.06,21675.0,168.6414,170.3577,168.3391,168.7584,21675.0
2021-03-03 09:40:00,173.17,173.76,172.99,173.76,8594.0,168.8657,169.441,168.6902,169.441,8594.0
2021-03-03 09:50:00,173.7,173.98,171.59,171.59,13601.0,169.3825,169.6555,167.325,167.325,13601.0
2021-03-03 10:00:00,172.18,172.3,171.76,171.96,12387.0,167.9003,168.0173,167.4907,167.6858,12387.0
2021-03-03 10:10:00,171.87,171.87,171.24,171.49,5226.0,167.598,167.598,166.9837,167.2274,5226.0
2021-03-03 10:20:00,171.49,171.81,171.18,171.67,7445.0,167.2274,167.5395,166.9251,167.403,7445.0
2021-03-03 10:30:00,171.62,172.03,171.33,171.66,9569.0,167.3542,167.754,167.0714,167.3932,9569.0
2021-03-03 10:40:00,171.56,171.89,171.51,171.51,7578.0,167.2957,167.6175,167.2469,167.2469,7578.0
2021-03-03 10:50:00,171.58,171.69,171.25,171.34,4175.0,167.3152,167.4225,166.9934,167.0812,4175.0
2021-03-03 11:00:00,171.33,171.65,171.32,171.62,5176.0,167.0714,167.3835,167.0617,167.3542,5176.0
2021-03-03 11:10:00,171.57,172.07,171.33,172.07,7779.0,167.3055,167.793,167.0714,167.793,7779.0
2021-03-03 11:20:00,172.01,172.08,171.89,172.0,5600.0,167.7345,167.8028,167.6175,167.7248,5600.0
2021-03-03 11:30:00,172.0,172.13,171.9,172.01,7783.0,167.7248,167.8515,167.6273,167.7345,7783.0
2021-03-03 11:40:00,172.02,172.04,171.27,171.64,10679.0,167.7443,167.7638,167.0129,167.3737,10679.0
2021-03-03 11:50:00,171.64,171.94,171.37,171.38,14271.0,167.3737,167.6663,167.1104,167.1202,14271.0
2021-03-03 12:00:00,171.43,172.11,171.21,171.85,14038.0,167.1689,167.832,166.9544,167.5785,14038.0
2021-03-03 12:10:00,171.97,172.11,171.89,171.94,3996.0,167.6955,167.832,167.6175,167.6663,3996.0
2021-03-03 12:20:00,171.8,171.82,171.31,171.62,7173.0,167.5297,167.5492,167.0519,167.3542,7173.0
2021-03-03 12:30:00,171.53,172.03,171.52,171.76,7366.0,167.2664,167.754,167.2567,167.4907,7366.0
2021-03-03 12:40:00,171.74,171.8,171.48,171.79,9302.0,167.4712,167.5297,167.2177,167.52,9302.0
2021-03-03 12:50:00,171.79,171.91,171.65,171.65,4736.0,167.52,167.637,167.3835,167.3835,4736.0
2021-03-03 13:00:00,171.58,171.7,171.26,171.35,7529.0,167.3152,167.4322,167.0032,167.0909,7529.0
2021-03-03 13:10:00,171.34,171.83,171.34,171.83,7262.0,167.0812,167.559,167.0812,167.559,7262.0
2021-03-03 13:20:00,172.0,172.41,172.0,172.2,11011.0,167.7248,168.1246,167.7248,167.9198,11011.0
2021-03-03 13:30:00,172.19,172.62,171.75,172.53,19488.0,167.91,168.3294,167.481,168.2416,19488.0
2021-03-03 13:40:00,172.58,172.6,172.1,172.15,7340.0,168.2903,168.3099,167.8223,167.871,7340.0
2021-03-03 13:50:00,172.11,172.65,172.06,172.65,11423.0,167.832,168.3586,167.7833,168.3586,11423.0
2021-03-03 14:00:00,172.61,172.82,172.38,172.54,8876.0,168.3196,168.5244,168.0953,168.2513,8876.0
2021-03-03 14:10:00,172.54,172.94,172.45,172.62,6448.0,168.2513,168.6414,168.1636,168.3294,6448.0
2021-03-03 14:20:00,172.71,173.27,172.61,173.03,6661.0,168.4171,168.9632,168.3196,168.7292,6661.0
2021-03-03 14:30:00,173.09,173.1,172.13,172.77,9739.0,168.7877,168.7974,167.8515,168.4756,9739.0
2021-03-03 14:40:00,172.79,173.06,172.34,172.57,7889.0,168.4951,168.7584,168.0563,168.2806,7889.0
2021-03-03 14:50:00,172.93,173.57,172.71,173.55,7948.0,168.6316,169.2557,168.4171,169.2362,7948.0
2021-03-03 15:00:00,173.53,173.53,173.09,173.46,9417.0,169.2167,169.2167,168.7877,169.1485,9417.0
2021-03-03 15:10:00,173.46,173.67,173.06,173.33,24140.0,169.1485,169.3533,168.7584,169.0217,24140.0
2021-03-03 15:20:00,173.41,173.41,172.33,172.65,21355.0,169.0997,169.0997,168.0466,168.3586,21355.0
2021-03-03 15:30:00,172.59,173.32,172.59,172.95,22836.0,168.3001,169.012,168.3001,168.6512,22836.0
2021-03-03 15:40:00,172.95,173.48,172.9,173.4,25157.0,168.6512,169.168,168.6024,169.09,25157.0
2021-03-03 15:50:00,173.42,173.49,172.19,172.36,157402.0,169.1095,169.1777,167.91,168.0758,157402.0
2021-03-04 09:30:00,171.59,172.67,171.5,172.56,28156.0,167.325,168.3781,167.2372,168.2708,28156.0
2021-03-04 09:40:00,172.56,173.15,172.19,172.67,22683.0,168.2708,168.8462,167.91,168.3781,22683.0
2021-03-04 09:50:00,172.73,173.1,172.54,172.9,17776.0,168.4366,168.7974,168.2513,168.6024,17776.0
2021-03-04 10:00:00,172.88,172.88,172.29,172.55,15960.0,168.5829,168.5829,168.0076,168.2611,15960.0
2021-03-04 10:10:00,172.47,172.48,171.88,172.13,19954.0,168.1831,168.1928,167.6077,167.8515,19954.0
2021-03-04 10:20:00,172.0,172.54,171.83,172.37,9120.0,167.7248,168.2513,167.559,168.0856,9120.0
2021-03-04 10:30:00,172.34,172.72,172.2,172.66,11707.0,168.0563,168.4269,167.9198,168.3684,11707.0
2021-03-04 10:40:00,172.66,172.69,172.24,172.38,6510.0,168.3684,168.3976,167.9588,168.0953,6510.0
2021-03-04 10:50:00,172.37,172.51,171.76,171.95,10885.0,168.0856,168.2221,167.4907,167.676,10885.0
2021-03-04 11:00:00,172.01,172.7,171.97,172.54,9845.0,167.7345,168.4074,167.6955,168.2513,9845.0
2021-03-04 11:10:00,172.63,172.96,172.5,172.84,5677.0,168.3391,168.6609,168.2123,168.5439,5677.0
2021-03-04 11:20:00,172.9,172.96,172.6,172.6,7260.0,168.6024,168.6609,168.3099,168.3099,7260.0
2021-03-04 11:30:00,172.77,173.0,172.51,172.76,7757.0,168.4756,168.6999,168.2221,168.4659,7757.0
2021-03-04 11:40:00,172.87,173.02,172.76,172.86,16736.0,168.5731,168.7194,168.4659,168.5634,16736.0
2021-03-04 11:50:00,172.91,173.67,172.9,173.53,7782.0,168.6121,169.3533,168.6024,169.2167,7782.0
2021-03-04 12:00:00,173.88,173.96,173.7,173.86,9340.0,169.558,169.636,169.3825,169.5385,9340.0
2021-03-04 12:10:00,173.86,173.86,172.79,173.52,8945.0,169.5385,169.5385,168.4951,169.207,8945.0
2021-03-04 12:20:00,173.35,173.38,172.58,172.93,11085.0,169.0412,169.0705,168.2903,168.6316,11085.0
2021-03-04 12:30:00,172.93,172.99,172.41,172.99,9618.0,168.6316,168.6902,168.1246,168.6902,9618.0
2021-03-04 12:40:00,173.07,173.18,172.18,172.18,9726.0,168.7682,168.8754,167.9003,167.9003,9726.0
2021-03-04 12:50:00,172.08,172.52,171.83,172.25,73350.0,167.8028,168.2318,167.559,167.9686,73350.0
2021-03-04 13:00:00,172.1,172.83,171.85,172.18,17656.0,167.8223,168.5341,167.5785,167.9003,17656.0
2021-03-04 13:10:00,172.1,172.17,171.55,171.97,24274.0,167.8223,167.8905,167.286,167.6955,24274.0
2021-03-04 13:20:00,171.87,172.18,171.31,172.12,25942.0,167.598,167.9003,167.0519,167.8418,25942.0
2021-03-04 13:30:00,172.04,172.13,171.47,171.9,14322.0,167.7638,167.8515,167.2079,167.6273,14322.0
2021-03-04 13:40:00,171.82,171.82,171.37,171.4,29721.0,167.5492,167.5492,167.1104,167.1397,29721.0
2021-03-04 13:50:00,171.37,171.57,170.05,170.05,36284.0,167.1104,167.3055,165.8232,165.8232,36284.0
2021-03-04 14:00:00,170.17,171.1,169.99,171.1,12258.0,165.9403,166.8471,165.7647,166.8471,12258.0
2021-03-04 14:10:00,170.97,171.23,170.63,171.23,14598.0,166.7204,166.9739,166.3888,166.9739,14598.0
2021-03-04 14:20:00,171.23,171.62,171.01,171.59,11120.0,166.9739,167.3542,166.7594,167.325,11120.0
2021-03-04 14:30:00,171.63,171.63,170.82,171.08,7816.0,167.364,167.364,166.5741,166.8276,7816.0
2021-03-04 14:40:00,170.99,172.1,170.96,172.03,8777.0,166.7399,167.8223,166.7106,167.754,8777.0
2021-03-04 14:50:00,172.1,172.34,171.86,172.23,13490.0,167.8223,168.0563,167.5882,167.949,13490.0
2021-03-04 15:00:00,172.31,172.31,171.47,171.47,10274.0,168.0271,168.0271,167.2079,167.2079,10274.0
2021-03-04 15:10:00,171.32,171.63,170.7,170.89,14173.0,167.0617,167.364,166.4571,166.6424,14173.0
2021-03-04 15:20:00,170.94,171.41,170.87,171.27,34355.0,166.6911,167.1494,166.6229,167.0129,34355.0
2021-03-04 15:30:00,171.26,172.0,171.18,171.75,26198.0,167.0032,167.7248,166.9251,167.481,26198.0
2021-03-04 15:40:00,171.77,172.34,171.65,172.17,33079.0,167.5005,168.0563,167.3835,167.8905,33079.0
2021-03-04 15:50:00,172.23,172.6,171.76,172.31,117698.0,167.949,168.3099,167.4907,168.0271,117698.0
2021-03-05 09:30:00,173.51,174.69,173.07,173.8,22713.0,169.1972,170.3479,168.7682,169.48,22713.0
2021-03-05 09:40:00,173.51,174.28,173.38,173.64,10933.0,169.1972,169.9481,169.0705,169.324,10933.0
2021-03-05 09:50:00,173.77,174.22,172.83,174.22,6673.0,169.4508,169.8896,168.5341,169.8896,6673.0
2021-03-05 10:00:00,174.2,175.22,174.02,174.46,8453.0,169.8701,170.8647,169.6946,170.1236,8453.0
2021-03-05 10:10:00,174.57,174.74,173.71,174.19,9327.0,170.2309,170.3967,169.3923,169.8603,9327.0
2021-03-05 10:20:00,174.34,174.38,173.35,173.52,10064.0,170.0066,170.0456,169.0412,169.207,10064.0
2021-03-05 10:30:00,173.38,173.79,172.79,172.88,14628.0,169.0705,169.4703,168.4951,168.5829,14628.0
2021-03-05 10:40:00,172.75,173.03,172.07,172.76,9494.0,168.4561,168.7292,167.793,168.4659,9494.0
2021-03-05 10:50:00,172.75,172.99,172.0,172.0,10507.0,168.4561,168.6902,167.7248,167.7248,10507.0
2021-03-05 11:00:00,172.06,172.23,171.02,171.18,14864.0,167.7833,167.949,166.7691,166.9251,14864.0
2021-03-05 11:10:00,171.15,171.47,170.01,170.46,31785.0,166.8959,167.2079,165.7842,166.223,31785.0
2021-03-05 11:20:00,170.38,170.72,170.07,170.23,17710.0,166.145,166.4766,165.8427,165.9988,17710.0
2021-03-05 11:30:00,170.34,170.75,169.76,170.02,11756.0,166.106,166.5058,165.5404,165.794,11756.0
2021-03-05 11:40:00,170.06,170.61,169.75,170.2,13457.0,165.833,166.3693,165.5307,165.9695,13457.0
2021-03-05 11:50:00,170.18,171.21,170.17,171.15,7395.0,165.95,166.9544,165.9403,166.8959,7395.0
2021-03-05 12:00:00,171.14,172.11,171.14,171.93,6120.0,166.8861,167.832,166.8861,167.6565,6120.0
2021-03-05 12:10:00,172.17,172.17,171.34,171.94,14220.0,167.8905,167.8905,167.0812,167.6663,14220.0
2021-03-05 12:20:00,171.85,172.75,171.71,172.75,6571.0,167.5785,168.4561,167.442,168.4561,6571.0
2021-03-05 12:30:00,172.63,172.63,172.0,172.29,7315.0,168.3391,168.3391,167.7248,168.0076,7315.0
2021-03-05 12:40:00,172.39,172.68,172.16,172.49,4104.0,168.1051,168.3879,167.8808,168.2026,4104.0
2021-03-05 12:50:00,172.52,172.8,172.28,172.6,6174.0,168.2318,168.5049,167.9978,168.3099,6174.0
2021-03-05 13:00:00,172.88,173.05,172.27,173.05,4640.0,168.5829,168.7487,167.9881,168.7487,4640.0
2021-03-05 13:10:00,173.0,173.18,172.77,173.12,3229.0,168.6999,168.8754,168.4756,168.8169,3229.0
2021-03-05 13:20:00,173.1,173.49,172.98,173.34,6173.0,168.7974,169.1777,168.6804,169.0315,6173.0
2021-03-05 13:30:00,173.42,173.8,172.94,173.68,17414.0,169.1095,169.48,168.6414,169.363,17414.0
2021-03-05 13:40:00,173.7,174.04,173.65,174.04,10563.0,169.3825,169.7141,169.3338,169.7141,10563.0
2021-03-05 13:50:00,174.01,174.15,173.59,174.0,7145.0,169.6848,169.8213,169.2752,169.6751,7145.0
2021-03-05 14:00:00,174.33,174.36,173.83,173.9,5341.0,169.9969,170.0261,169.5093,169.5775,5341.0
2021-03-05 14:10:00,173.95,174.08,173.62,174.07,6101.0,169.6263,169.7531,169.3045,169.7433,6101.0
2021-03-05 14:20:00,174.01,174.57,174.01,174.57,10429.0,169.6848,170.2309,169.6848,170.2309,10429.0
2021-03-05 14:30:00,174.63,174.83,174.56,174.78,7778.0,170.2894,170.4844,170.2211,170.4357,7778.0
2021-03-05 14:40:00,174.81,174.9,174.55,174.75,8025.0,170.4649,170.5527,170.2114,170.4064,8025.0
2021-03-05 14:50:00,174.92,175.12,174.6,175.01,8919.0,170.5722,170.7672,170.2601,170.6599,8919.0
2021-03-05 15:00:00,174.98,175.25,174.93,174.99,7513.0,170.6307,170.894,170.5819,170.6404,7513.0
2021-03-05 15:10:00,174.98,175.0,174.67,174.95,8514.0,170.6307,170.6502,170.3284,170.6014,8514.0
2021-03-05 15:20:00,174.94,175.32,174.85,174.91,11282.0,170.5917,170.9622,170.5039,170.5624,11282.0
2021-03-05 15:30:00,174.97,175.46,174.86,175.36,10541.0,170.6209,171.0988,170.5137,171.0012,10541.0
2021-03-05 15:40:00,175.46,175.55,175.16,175.35,22023.0,171.0988,171.1865,170.8062,170.9915,22023.0
2021-03-05 15:50:00,175.38,175.78,174.93,175.11,52606.0,171.0208,171.4108,170.5819,170.7575,52606.0
2021-03-08 09:30:00,176.34,177.15,175.41,176.6,18279.0,171.9569,172.7468,171.05,172.2104,18279.0
2021-03-08 09:40:00,177.06,177.76,176.47,177.47,18938.0,172.659,173.3416,172.0837,173.0588,18938.0
2021-03-08 09:50:00,177.7,179.0,177.7,178.77,15136.0,173.2831,174.5508,173.2831,174.3265,15136.0
2021-03-08 10:00:00,178.78,179.4,178.62,179.33,17583.0,174.3362,174.9408,174.1802,174.8726,17583.0
2021-03-08 10:10:00,179.43,179.43,177.83,177.93,10840.0,174.9701,174.9701,173.4099,173.5074,10840.0
2021-03-08 10:20:00,177.85,178.38,177.81,178.03,15708.0,173.4294,173.9462,173.3904,173.6049,15708.0
2021-03-08 10:30:00,178.13,178.14,177.5,177.54,10457.0,173.7024,173.7121,173.0881,173.1271,10457.0
2021-03-08 10:40:00,177.52,177.72,177.13,177.13,9590.0,173.1076,173.3026,172.7273,172.7273,9590.0
2021-03-08 10:50:00,177.09,177.64,177.09,177.33,10409.0,172.6882,173.2246,172.6882,172.9223,10409.0
2021-03-08 11:00:00,177.34,177.66,177.32,177.46,5212.0,172.932,173.2441,172.9125,173.0491,5212.0
2021-03-08 11:10:00,177.24,177.24,176.77,176.93,7432.0,172.8345,172.8345,172.3762,172.5322,7432.0
2021-03-08 11:20:00,176.99,177.5,176.84,177.36,10184.0,172.5907,173.0881,172.4445,172.9515,10184.0
2021-03-08 11:30:00,177.45,177.45,176.64,177.15,7102.0,173.0393,173.0393,172.2494,172.7468,7102.0
2021-03-08 11:40:00,177.19,177.36,176.63,176.76,6433.0,172.7858,172.9515,172.2397,172.3665,6433.0
2021-03-08 11:50:00,176.75,177.11,176.75,176.79,5436.0,172.3567,172.7078,172.3567,172.3957,5436.0
2021-03-08 12:00:00,176.8,177.25,176.75,177.25,5874.0,172.4055,172.8443,172.3567,172.8443,5874.0
2021-03-08 12:10:00,177.29,177.58,177.17,177.42,6229.0,172.8833,173.1661,172.7663,173.01,6229.0
2021-03-08 12:20:00,177.34,177.85,177.34,177.85,5530.0,172.932,173.4294,172.932,173.4294,5530.0
2021-03-08 12:30:00,177.82,178.14,177.79,177.79,7100.0,173.4001,173.7121,173.3708,173.3708,7100.0
2021-03-08 12:40:00,177.75,177.96,177.66,177.91,5336.0,173.3318,173.5366,173.2441,173.4879,5336.0
2021-03-08 12:50:00,178.02,178.09,177.76,177.94,9767.0,173.5951,173.6634,173.3416,173.5171,9767.0
2021-03-08 13:00:00,178.07,178.76,178.07,178.73,6851.0,173.6439,174.3167,173.6439,174.2875,6851.0
2021-03-08 13:10:00,178.56,178.98,178.5,178.77,3982.0,174.1217,174.5313,174.0632,174.3265,3982.0
2021-03-08 13:20:00,178.75,178.94,178.73,178.81,6931.0,174.307,174.4923,174.2875,174.3655,6931.0
2021-03-08 13:30:00,178.71,178.78,178.47,178.71,7913.0,174.268,174.3362,174.0339,174.268,7913.0
2021-03-08 13:40:00,178.7,178.7,178.21,178.25,5622.0,174.2582,174.2582,173.7804,173.8194,5622.0
2021-03-08 13:50:00,178.25,178.3,177.88,177.88,9246.0,173.8194,173.8682,173.4586,173.4586,9246.0
2021-03-08 14:00:00,177.91,178.44,177.85,178.43,7776.0,173.4879,174.0047,173.4294,173.9949,7776.0
2021-03-08 14:10:00,178.42,178.53,177.85,177.85,6006.0,173.9852,174.0925,173.4294,173.4294,6006.0
2021-03-08 14:20:00,177.94,178.09,177.8,177.94,5025.0,173.5171,173.6634,173.3806,173.5171,5025.0
2021-03-08 14:30:00,178.0,178.16,177.77,177.79,5504.0,173.5756,173.7317,173.3513,173.3708,5504.0
2021-03-08 14:40:00,177.84,177.85,177.26,177.27,7333.0,173.4196,173.4294,172.854,172.8638,7333.0
2021-03-08 14:50:00,177.32,177.9,177.32,177.9,6586.0,172.9125,173.4781,172.9125,173.4781,6586.0
2021-03-08 15:00:00,177.75,177.75,177.16,177.29,8718.0,173.3318,173.3318,172.7565,172.8833,8718.0
2021-03-08 15:10:00,177.36,177.62,176.97,176.97,5602.0,172.9515,173.2051,172.5712,172.5712,5602.0
2021-03-08 15:20:00,177.02,177.26,176.96,176.98,6154.0,172.62,172.854,172.5615,172.581,6154.0
2021-03-08 15:30:00,176.98,177.48,176.98,177.38,13092.0,172.581,173.0686,172.581,172.971,13092.0
2021-03-08 15:40:00,177.37,177.55,176.92,176.98,19638.0,172.9613,173.1368,172.5225,172.581,19638.0
2021-03-08 15:50:00,176.95,177.13,176.09,176.16,72804.0,172.5517,172.7273,171.7131,171.7814,72804.0
2021-03-09 09:30:00,176.57,178.42,176.01,177.94,30702.0,172.1812,173.9852,171.6351,173.5171,30702.0
2021-03-09 09:40:00,177.94,179.32,177.69,179.19,12846.0,173.5171,174.8628,173.2733,174.7361,12846.0
2021-03-09 09:50:00,179.38,180.12,179.38,179.88,26923.0,174.9213,175.6429,174.9213,175.4089,26923.0
2021-03-09 10:00:00,180.03,180.33,179.72,180.06,14041.0,175.5552,175.8477,175.2529,175.5844,14041.0
2021-03-09 10:10:00,179.95,180.34,179.83,180.34,19845.0,175.4772,175.8575,175.3601,175.8575,19845.0
2021-03-09 10:20:00,180.4,181.17,180.39,180.86,16084.0,175.916,176.6668,175.9062,176.3645,16084.0
2021-03-09 10:30:00,180.93,181.28,180.41,180.61,21306.0,176.4328,176.7741,175.9257,176.1208,21306.0
2021-03-09 10:40:00,180.6,180.91,180.4,180.73,12405.0,176.111,176.4133,175.916,176.2378,12405.0
2021-03-09 10:50:00,180.81,180.81,180.0,180.18,34834.0,176.3158,176.3158,175.5259,175.7014,34834.0
2021-03-09 11:00:00,180.29,180.52,179.97,180.37,36029.0,175.8087,176.033,175.4967,175.8867,36029.0
2021-03-09 11:10:00,180.27,180.45,180.02,180.05,10246.0,175.7892,175.9647,175.5454,175.5747,10246.0
2021-03-09 11:20:00,180.26,180.26,179.21,179.21,8259.0,175.7795,175.7795,174.7556,174.7556,8259.0
2021-03-09 11:30:00,179.27,179.69,179.13,179.56,13274.0,174.8141,175.2236,174.6775,175.0969,13274.0
2021-03-09 11:40:00,179.51,179.75,179.28,179.42,8515.0,175.0481,175.2821,174.8238,174.9603,8515.0
2021-03-09 11:50:00,179.37,179.41,179.14,179.31,8996.0,174.9116,174.9506,174.6873,174.8531,8996.0
2021-03-09 12:00:00,179.31,179.5,179.0,179.0,14602.0,174.8531,175.0383,174.5508,174.5508,14602.0
2021-03-09 12:10:00,179.03,179.03,178.73,178.88,11421.0,174.58,174.58,174.2875,174.4338,11421.0
2021-03-09 12:20:00,178.87,178.92,178.5,178.66,10015.0,174.424,174.4728,174.0632,174.2192,10015.0
2021-03-09 12:30:00,178.74,178.83,178.6,178.82,16395.0,174.2972,174.385,174.1607,174.3752,16395.0
2021-03-09 12:40:00,178.72,178.82,178.69,178.8,5348.0,174.2777,174.3752,174.2485,174.3557,5348.0
2021-03-09 12:50:00,178.79,178.84,178.6,178.67,7107.0,174.346,174.3947,174.1607,174.229,7107.0
2021-03-09 13:00:00,178.78,178.9,178.61,178.83,6874.0,174.3362,174.4533,174.1705,174.385,6874.0
2021-03-09 13:10:00,178.74,178.88,178.32,178.39,19842.0,174.2972,174.4338,173.8877,173.9559,19842.0
2021-03-09 13:20:00,178.32,178.83,178.32,178.8,8841.0,173.8877,174.385,173.8877,174.3557,8841.0
2021-03-09 13:30:00,178.79,178.93,178.64,178.74,9722.0,174.346,174.4825,174.1997,174.2972,9722.0
2021-03-09 13:40:00,178.76,179.05,178.71,178.9,15685.0,174.3167,174.5995,174.268,174.4533,15685.0
2021-03-09 13:50:00,178.86,178.95,178.7,178.8,7067.0,174.4143,174.502,174.2582,174.3557,7067.0
2021-03-09 14:00:00,178.89,179.02,178.75,178.78,9367.0,174.4435,174.5703,174.307,174.3362,9367.0
2021-03-09 14:10:00,178.78,178.87,178.54,178.54,8361.0,174.3362,174.424,174.1022,174.1022,8361.0
2021-03-09 14:20:00,178.55,178.78,178.53,178.75,7049.0,174.112,174.3362,174.0925,174.307,7049.0
2021-03-09 14:30:00,178.78,179.73,178.76,179.66,13998.0,174.3362,175.2626,174.3167,175.1944,13998.0
2021-03-09 14:40:00,179.7,179.73,179.34,179.48,11799.0,175.2334,175.2626,174.8823,175.0188,11799.0
2021-03-09 14:50:00,179.47,179.55,179.27,179.31,4560.0,175.0091,175.0871,174.8141,174.8531,4560.0
2021-03-09 15:00:00,179.37,179.62,179.24,179.55,9410.0,174.9116,175.1554,174.7848,175.0871,9410.0
2021-03-09 15:10:00,179.48,179.6,179.39,179.59,9582.0,175.0188,175.1359,174.9311,175.1261,9582.0
2021-03-09 15:20:00,179.58,179.58,179.25,179.27,10715.0,175.1164,175.1164,174.7946,174.8141,10715.0
2021-03-09 15:30:00,179.27,179.3,178.75,179.12,16026.0,174.8141,174.8433,174.307,174.6678,16026.0
2021-03-09 15:40:00,179.15,179.28,178.74,178.83,25616.0,174.697,174.8238,174.2972,174.385,25616.0
2021-03-09 15:50:00,178.78,178.92,178.38,178.73,61770.0,174.3362,174.4728,173.9462,174.2875,61770.0
2021-03-10 09:30:00,180.08,182.35,179.15,181.97,44462.0,175.6039,177.8175,174.697,177.447,44462.0
2021-03-10 09:40:00,182.19,182.92,181.86,182.22,28628.0,177.6615,178.3733,177.3397,177.6907,28628.0
2021-03-10 09:50:00,182.22,183.23,182.1,182.91,31916.0,177.6907,178.6756,177.5737,178.3636,31916.0
2021-03-10 10:00:00,182.89,183.05,181.85,182.09,23115.0,178.3441,178.5001,177.3299,177.564,23115.0
2021-03-10 10:10:00,182.08,183.21,181.92,183.05,18113.0,177.5542,178.6561,177.3982,178.5001,18113.0
2021-03-10 10:20:00,183.03,183.27,182.6,182.8,13187.0,178.4806,178.7146,178.0613,178.2563,13187.0
2021-03-10 10:30:00,182.8,183.01,182.7,182.84,17759.0,178.2563,178.4611,178.1588,178.2953,17759.0
2021-03-10 10:40:00,182.9,183.24,182.55,183.17,23081.0,178.3538,178.6854,178.0125,178.6171,23081.0
2021-03-10 10:50:00,183.19,183.76,183.03,183.57,13732.0,178.6366,179.1925,178.4806,179.0072,13732.0
2021-03-10 11:00:00,183.62,183.78,183.44,183.68,15753.0,179.0559,179.212,178.8804,179.1144,15753.0
2021-03-10 11:10:00,183.75,185.0,183.65,184.53,39134.0,179.1827,180.4016,179.0852,179.9433,39134.0
2021-03-10 11:20:00,184.49,185.1,184.36,184.6,36565.0,179.9043,180.4992,179.7775,180.0116,36565.0
2021-03-10 11:30:00,184.66,184.86,184.28,184.47,21486.0,180.0701,180.2651,179.6995,179.8848,21486.0
2021-03-10 11:40:00,184.52,184.65,183.95,184.0,8480.0,179.9336,180.0603,179.3777,179.4265,8480.0
2021-03-10 11:50:00,184.06,184.37,183.56,183.56,8639.0,179.485,179.7873,178.9974,178.9974,8639.0
2021-03-10 12:00:00,183.64,184.06,183.64,183.79,8708.0,179.0754,179.485,179.0754,179.2217,8708.0
2021-03-10 12:10:00,183.79,183.88,183.28,183.34,9955.0,179.2217,179.3095,178.7244,178.7829,9955.0
2021-03-10 12:20:00,183.26,183.44,182.97,182.98,3476.0,178.7049,178.8804,178.4221,178.4318,3476.0
2021-03-10 12:30:00,182.98,183.28,182.88,183.26,7976.0,178.4318,178.7244,178.3343,178.7049,7976.0
2021-03-10 12:40:00,183.25,183.65,183.25,183.57,7411.0,178.6951,179.0852,178.6951,179.0072,7411.0
2021-03-10 12:50:00,183.61,184.03,183.57,184.02,7254.0,179.0462,179.4557,179.0072,179.446,7254.0
2021-03-10 13:00:00,184.08,184.14,183.54,184.04,13832.0,179.5045,179.563,178.9779,179.4655,13832.0
2021-03-10 13:10:00,184.03,184.33,184.03,184.29,13127.0,179.4557,179.7483,179.4557,179.7093,13127.0
2021-03-10 13:20:00,184.24,184.42,184.13,184.31,11668.0,179.6605,179.8361,179.5533,179.7288,11668.0
2021-03-10 13:30:00,184.44,184.48,183.66,183.83,9894.0,179.8556,179.8946,179.0949,179.2607,9894.0
2021-03-10 13:40:00,183.9,184.0,183.66,183.94,15695.0,179.329,179.4265,179.0949,179.368,15695.0
2021-03-10 13:50:00,183.89,184.32,183.75,184.13,43499.0,179.3192,179.7385,179.1827,179.5533,43499.0
2021-03-10 14:00:00,184.04,184.04,183.75,183.78,19694.0,179.4655,179.4655,179.1827,179.212,19694.0
2021-03-10 14:10:00,183.8,184.24,183.79,184.18,7397.0,179.2315,179.6605,179.2217,179.602,7397.0
2021-03-10 14:20:00,184.26,184.33,183.5,183.53,18750.0,179.68,179.7483,178.9389,178.9682,18750.0
2021-03-10 14:30:00,183.52,183.8,183.31,183.66,15079.0,178.9584,179.2315,178.7536,179.0949,15079.0
2021-03-10 14:40:00,183.67,184.21,183.67,184.06,10433.0,179.1047,179.6313,179.1047,179.485,10433.0
2021-03-10 14:50:00,184.14,184.53,184.13,184.51,6549.0,179.563,179.9433,179.5533,179.9238,6549.0
2021-03-10 15:00:00,184.47,184.65,183.87,183.9,20679.0,179.8848,180.0603,179.2997,179.329,20679.0
2021-03-10 15:10:00,183.85,183.95,183.59,183.66,10797.0,179.2802,179.3777,179.0267,179.0949,10797.0
2021-03-10 15:20:00,183.7,184.0,183.63,183.76,13502.0,179.1339,179.4265,179.0657,179.1925,13502.0
2021-03-10 15:30:00,183.77,183.81,183.27,183.31,22930.0,179.2022,179.2412,178.7146,178.7536,22930.0
2021-03-10 15:40:00,183.28,183.73,183.09,183.73,22896.0,178.7244,179.1632,178.5391,179.1632,22896.0
2021-03-10 15:50:00,183.68,183.77,183.24,183.59,76039.0,179.1144,179.2022,178.6854,179.0267,76039.0
2021-03-11 09:30:00,183.81,185.16,183.67,184.88,39954.0,179.2412,180.5577,179.1047,180.2846,39954.0
2021-03-11 09:40:00,184.89,185.58,184.45,184.67,27530.0,180.2944,180.9672,179.8653,180.0798,27530.0
2021-03-11 09:50:00,184.5,186.35,184.48,186.32,11600.0,179.9141,181.7181,179.8946,181.6888,11600.0
2021-03-11 10:00:00,185.81,185.94,184.85,185.03,22332.0,181.1915,181.3183,180.2554,180.4309,22332.0
2021-03-11 10:10:00,185.1,185.16,184.47,184.8,10409.0,180.4992,180.5577,179.8848,180.2066,10409.0
2021-03-11 10:20:00,184.8,185.15,184.6,185.03,4659.0,180.2066,180.5479,180.0116,180.4309,4659.0
2021-03-11 10:30:00,185.11,185.19,184.64,185.14,24715.0,180.5089,180.5869,180.0506,180.5382,24715.0
2021-03-11 10:40:00,185.03,185.04,184.43,184.43,7312.0,180.4309,180.4406,179.8458,179.8458,7312.0
2021-03-11 10:50:00,184.37,184.7,184.24,184.42,6798.0,179.7873,180.1091,179.6605,179.8361,6798.0
2021-03-11 11:00:00,184.24,184.79,184.15,184.45,6178.0,179.6605,180.1969,179.5728,179.8653,6178.0
2021-03-11 11:10:00,184.52,184.61,184.19,184.59,14364.0,179.9336,180.0213,179.6118,180.0018,14364.0
2021-03-11 11:20:00,184.55,184.56,183.37,183.37,11371.0,179.9628,179.9726,178.8122,178.8122,11371.0
2021-03-11 11:30:00,183.42,183.57,183.21,183.43,6461.0,178.8609,179.0072,178.6561,178.8707,6461.0
2021-03-11 11:40:00,183.34,183.37,182.95,183.35,5956.0,178.7829,178.8122,178.4026,178.7926,5956.0
2021-03-11 11:50:00,183.52,183.6,182.93,182.93,4494.0,178.9584,179.0364,178.3831,178.3831,4494.0
2021-03-11 12:00:00,183.05,183.13,182.69,182.91,7062.0,178.5001,178.5781,178.1491,178.3636,7062.0
2021-03-11 12:10:00,182.83,182.87,182.08,182.11,8615.0,178.2856,178.3246,177.5542,177.5835,8615.0
2021-03-11 12:20:00,182.15,182.97,182.11,182.62,5831.0,177.6225,178.4221,177.5835,178.0808,5831.0
2021-03-11 12:30:00,182.6,182.99,182.57,182.99,4540.0,178.0613,178.4416,178.032,178.4416,4540.0
2021-03-11 12:40:00,182.89,182.9,182.63,182.68,4491.0,178.3441,178.3538,178.0905,178.1393,4491.0
2021-03-11 12:50:00,182.74,182.83,182.53,182.78,4651.0,178.1978,178.2856,177.993,178.2368,4651.0
2021-03-11 13:00:00,182.83,183.17,182.83,183.0,4827.0,178.2856,178.6171,178.2856,178.4513,4827.0
2021-03-11 13:10:00,182.96,183.0,182.47,182.55,11663.0,178.4123,178.4513,177.9345,178.0125,11663.0
2021-03-11 13:20:00,182.43,182.49,182.14,182.18,6624.0,177.8955,177.954,177.6127,177.6517,6624.0
2021-03-11 13:30:00,182.23,182.48,182.2,182.41,5248.0,177.7005,177.9443,177.6712,177.876,5248.0
2021-03-11 13:40:00,182.39,182.59,182.37,182.4,5629.0,177.8565,178.0515,177.837,177.8663,5629.0
2021-03-11 13:50:00,182.3,182.53,182.09,182.11,6446.0,177.7687,177.993,177.564,177.5835,6446.0
2021-03-11 14:00:00,182.17,182.52,181.96,181.96,7980.0,177.642,177.9833,177.4372,177.4372,7980.0
2021-03-11 14:10:00,181.99,182.07,181.66,182.05,7110.0,177.4665,177.5445,177.1447,177.525,7110.0
2021-03-11 14:20:00,182.16,182.4,182.1,182.14,6579.0,177.6322,177.8663,177.5737,177.6127,6579.0
2021-03-11 14:30:00,182.1,182.21,182.06,182.07,4592.0,177.5737,177.681,177.5347,177.5445,4592.0
2021-03-11 14:40:00,182.03,182.05,181.54,181.67,9755.0,177.5055,177.525,177.0276,177.1544,9755.0
2021-03-11 14:50:00,181.73,181.91,181.72,181.76,7154.0,177.2129,177.3884,177.2032,177.2422,7154.0
2021-03-11 15:00:00,181.81,182.34,181.81,182.31,12806.0,177.2909,177.8078,177.2909,177.7785,12806.0
2021-03-11 15:10:00,182.28,182.28,182.01,182.13,10983.0,177.7492,177.7492,177.486,177.603,10983.0
2021-03-11 15:20:00,182.19,182.76,182.15,182.7,12808.0,177.6615,178.2173,177.6225,178.1588,12808.0
2021-03-11 15:30:00,182.65,182.72,182.51,182.69,17355.0,178.11,178.1783,177.9735,178.1491,17355.0
2021-03-11 15:40:00,182.69,182.99,182.51,182.93,24028.0,178.1491,178.4416,177.9735,178.3831,24028.0
2021-03-11 15:50:00,182.85,183.24,182.8,183.22,167092.0,178.3051,178.6854,178.2563,178.6659,167092.0
2021-03-12 09:30:00,183.98,185.43,183.49,185.34,31323.0,179.407,180.8209,178.9292,180.7332,31323.0
2021-03-12 09:40:00,185.2,186.24,184.88,186.12,18121.0,180.5967,181.6108,180.2846,181.4938,18121.0
2021-03-12 09:50:00,186.35,186.35,185.2,186.25,31950.0,181.7181,181.7181,180.5967,181.6206,31950.0
2021-03-12 10:00:00,186.1,186.24,184.5,184.59,22740.0,181.4743,181.6108,179.9141,180.0018,22740.0
2021-03-12 10:10:00,184.59,184.67,183.83,184.43,22164.0,180.0018,180.0798,179.2607,179.8458,22164.0
2021-03-12 10:20:00,184.42,184.62,184.24,184.44,7128.0,179.8361,180.0311,179.6605,179.8556,7128.0
2021-03-12 10:30:00,184.4,184.83,184.39,184.83,7592.0,179.8166,180.2359,179.8068,180.2359,7592.0
2021-03-12 10:40:00,184.84,185.27,184.7,185.09,10139.0,180.2456,180.6649,180.1091,180.4894,10139.0
2021-03-12 10:50:00,185.18,185.49,184.93,185.31,18196.0,180.5772,180.8795,180.3334,180.7039,18196.0
2021-03-12 11:00:00,185.36,185.38,184.99,185.07,6526.0,180.7527,180.7722,180.3919,180.4699,6526.0
2021-03-12 11:10:00,185.0,185.13,184.77,184.77,19192.0,180.4016,180.5284,180.1774,180.1774,19192.0
2021-03-12 11:20:00,184.66,185.08,184.62,185.07,10917.0,180.0701,180.4796,180.0311,180.4699,10917.0
2021-03-12 11:30:00,185.1,185.26,185.03,185.11,5502.0,180.4992,180.6552,180.4309,180.5089,5502.0
2021-03-12 11:40:00,185.03,185.04,184.87,184.97,4361.0,180.4309,180.4406,180.2749,180.3724,4361.0
2021-03-12 11:50:00,185.03,185.47,184.94,185.47,5361.0,180.4309,180.86,180.3431,180.86,5361.0
2021-03-12 12:00:00,185.45,185.67,185.4,185.47,5607.0,180.8405,181.055,180.7917,180.86,5607.0
2021-03-12 12:10:00,185.51,185.58,185.42,185.48,6317.0,180.899,180.9672,180.8112,180.8697,6317.0
2021-03-12 12:20:00,185.47,185.73,185.3,185.73,7486.0,180.86,181.1135,180.6942,181.1135,7486.0
2021-03-12 12:30:00,185.8,185.97,185.71,185.76,13181.0,181.1818,181.3475,181.094,181.1427,13181.0
2021-03-12 12:40:00,185.69,185.83,185.69,185.74,9616.0,181.0745,181.211,181.0745,181.1232,9616.0
2021-03-12 12:50:00,185.73,185.75,185.23,185.49,10843.0,181.1135,181.133,180.6259,180.8795,10843.0
2021-03-12 13:00:00,185.49,186.21,185.49,186.11,9176.0,180.8795,181.5816,180.8795,181.484,9176.0
2021-03-12 13:10:00,186.06,186.18,185.98,186.16,6611.0,181.4353,181.5523,181.3573,181.5328,6611.0
2021-03-12 13:20:00,186.18,186.3,186.1,186.29,12309.0,181.5523,181.6693,181.4743,181.6596,12309.0
2021-03-12 13:30:00,186.32,186.65,186.27,186.58,6499.0,181.6888,182.0106,181.6401,181.9424,6499.0
2021-03-12 13:40:00,186.49,186.57,186.24,186.4,10259.0,181.8546,181.9326,181.6108,181.7668,10259.0
2021-03-12 13:50:00,186.4,186.77,186.36,186.57,9136.0,181.7668,182.1276,181.7278,181.9326,9136.0
2021-03-12 14:00:00,186.55,186.96,186.49,186.85,9387.0,181.9131,182.3129,181.8546,182.2057,9387.0
2021-03-12 14:10:00,186.82,186.98,186.8,186.98,5820.0,182.1764,182.3324,182.1569,182.3324,5820.0
2021-03-12 14:20:00,186.89,187.15,186.88,186.96,11884.0,182.2447,182.4982,182.2349,182.3129,11884.0
2021-03-12 14:30:00,186.9,186.97,186.8,186.92,8516.0,182.2544,182.3227,182.1569,182.2739,8516.0
2021-03-12 14:40:00,186.9,187.02,186.83,187.01,6586.0,182.2544,182.3714,182.1862,182.3617,6586.0
2021-03-12 14:50:00,187.01,187.03,186.79,186.79,6051.0,182.3617,182.3812,182.1471,182.1471,6051.0
2021-03-12 15:00:00,186.87,187.14,186.81,186.93,8935.0,182.2252,182.4884,182.1666,182.2837,8935.0
2021-03-12 15:10:00,186.86,187.02,186.75,187.02,11592.0,182.2154,182.3714,182.1081,182.3714,11592.0
2021-03-12 15:20:00,187.04,187.32,186.98,187.22,11348.0,182.3909,182.664,182.3324,182.5665,11348.0
2021-03-12 15:30:00,187.27,187.52,187.19,187.34,20897.0,182.6152,182.859,182.5372,182.6835,20897.0
2021-03-12 15:40:00,187.38,187.68,187.34,187.62,22589.0,182.7225,183.015,182.6835,182.9565,22589.0
2021-03-12 15:50:00,187.59,187.59,186.93,187.48,119132.0,182.9273,182.9273,182.2837,182.82,119132.0
2021-03-15 09:30:00,186.66,187.8,186.64,187.26,47564.0,182.0204,183.132,182.0009,182.6055,47564.0
2021-03-15 09:40:00,187.1,188.24,187.07,188.22,24049.0,182.4494,183.5611,182.4202,183.5416,24049.0
2021-03-15 09:50:00,188.17,188.8,188.09,188.54,14256.0,183.4928,184.1072,183.4148,183.8536,14256.0
2021-03-15 10:00:00,188.63,188.88,187.93,187.96,10994.0,183.9414,184.1852,183.2588,183.2881,10994.0
2021-03-15 10:10:00,187.95,188.69,187.95,188.37,10029.0,183.2783,183.9999,183.2783,183.6879,10029.0
2021-03-15 10:20:00,188.45,188.67,187.98,188.23,12557.0,183.7659,183.9804,183.3076,183.5514,12557.0
2021-03-15 10:30:00,188.24,188.42,187.91,188.39,14031.0,183.5611,183.7366,183.2393,183.7074,14031.0
2021-03-15 10:40:00,188.31,189.05,188.31,188.96,11838.0,183.6294,184.351,183.6294,184.2632,11838.0
2021-03-15 10:50:00,188.99,189.31,188.7,189.31,10809.0,184.2925,184.6045,184.0097,184.6045,10809.0
2021-03-15 11:00:00,189.28,189.46,188.98,189.28,8606.0,184.5753,184.7508,184.2827,184.5753,8606.0
2021-03-15 11:10:00,189.34,189.43,189.1,189.24,7270.0,184.6338,184.7215,184.3997,184.5362,7270.0
2021-03-15 11:20:00,189.25,189.25,187.95,188.27,9929.0,184.546,184.546,183.2783,183.5904,9929.0
2021-03-15 11:30:00,188.27,188.28,187.9,187.99,7946.0,183.5904,183.6001,183.2296,183.3173,7946.0
2021-03-15 11:40:00,188.13,188.2,187.93,188.17,9062.0,183.4538,183.5221,183.2588,183.4928,9062.0
2021-03-15 11:50:00,188.18,188.3,187.94,188.09,10075.0,183.5026,183.6196,183.2686,183.4148,10075.0
2021-03-15 12:00:00,188.08,188.86,188.08,188.68,6967.0,183.4051,184.1657,183.4051,183.9902,6967.0
2021-03-15 12:10:00,188.7,188.79,188.09,188.23,9499.0,184.0097,184.0974,183.4148,183.5514,9499.0
2021-03-15 12:20:00,188.28,188.62,188.2,188.61,9151.0,183.6001,183.9317,183.5221,183.9219,9151.0
2021-03-15 12:30:00,188.66,189.0,188.62,189.0,6774.0,183.9707,184.3022,183.9317,184.3022,6774.0
2021-03-15 12:40:00,188.98,189.05,188.93,189.03,7729.0,184.2827,184.351,184.234,184.3315,7729.0
2021-03-15 12:50:00,189.09,189.23,188.83,189.19,7388.0,184.39,184.5265,184.1364,184.4875,7388.0
2021-03-15 13:00:00,189.21,189.32,189.06,189.16,5321.0,184.507,184.6143,184.3607,184.4582,5321.0
2021-03-15 13:10:00,189.27,189.37,189.12,189.25,5292.0,184.5655,184.663,184.4192,184.546,5292.0
2021-03-15 13:20:00,189.25,189.37,189.24,189.25,6237.0,184.546,184.663,184.5362,184.546,6237.0
2021-03-15 13:30:00,189.3,189.46,189.29,189.45,6109.0,184.5948,184.7508,184.585,184.741,6109.0
2021-03-15 13:40:00,189.44,189.45,188.9,189.08,7633.0,184.7313,184.741,184.2047,184.3802,7633.0
2021-03-15 13:50:00,189.04,189.33,188.99,189.22,13802.0,184.3412,184.624,184.2925,184.5167,13802.0
2021-03-15 14:00:00,189.27,189.32,189.02,189.16,5598.0,184.5655,184.6143,184.3217,184.4582,5598.0
2021-03-15 14:10:00,189.11,189.11,188.57,188.68,14523.0,184.4095,184.4095,183.8829,183.9902,14523.0
2021-03-15 14:20:00,188.72,189.11,188.68,189.11,14031.0,184.0292,184.4095,183.9902,184.4095,14031.0
2021-03-15 14:30:00,189.17,189.45,189.02,189.31,8348.0,184.468,184.741,184.3217,184.6045,8348.0
2021-03-15 14:40:00,189.31,189.7,189.31,189.62,12589.0,184.6045,184.9848,184.6045,184.9068,12589.0
2021-03-15 14:50:00,189.7,189.72,189.45,189.67,9991.0,184.9848,185.0043,184.741,184.9556,9991.0
2021-03-15 15:00:00,189.68,189.7,187.87,188.14,28744.0,184.9653,184.9848,183.2003,183.4636,28744.0
2021-03-15 15:10:00,188.13,188.22,187.72,188.17,17626.0,183.4538,183.5416,183.054,183.4928,17626.0
2021-03-15 15:20:00,188.12,188.17,187.87,187.88,12959.0,183.4441,183.4928,183.2003,183.2101,12959.0
2021-03-15 15:30:00,187.94,187.98,187.59,187.86,17702.0,183.2686,183.3076,182.9273,183.1905,17702.0
2021-03-15 15:40:00,187.85,188.62,187.85,188.56,39655.0,183.1808,183.9317,183.1808,183.8731,39655.0
2021-03-15 15:50:00,188.43,188.87,188.1,188.73,72307.0,183.7464,184.1754,183.4246,184.0389,72307.0
2021-03-16 09:30:00,188.18,189.0,187.64,187.86,17798.0,183.5026,184.3022,182.976,183.1905,17798.0
2021-03-16 09:40:00,187.74,188.84,187.67,188.55,42902.0,183.0735,184.1462,183.0053,183.8634,42902.0
2021-03-16 09:50:00,188.55,188.63,187.77,188.04,11494.0,183.8634,183.9414,183.1028,183.3661,11494.0
2021-03-16 10:00:00,187.87,187.99,187.0,187.2,9991.0,183.2003,183.3173,182.3519,182.547,9991.0
2021-03-16 10:10:00,186.94,188.0,186.94,187.68,9064.0,182.2934,183.3271,182.2934,183.015,9064.0
2021-03-16 10:20:00,187.67,187.76,186.26,186.42,8868.0,183.0053,183.093,181.6303,181.7863,8868.0
2021-03-16 10:30:00,186.33,186.49,186.18,186.36,5821.0,181.6986,181.8546,181.5523,181.7278,5821.0
2021-03-16 10:40:00,186.49,187.03,186.42,187.02,6316.0,181.8546,182.3812,181.7863,182.3714,6316.0
2021-03-16 10:50:00,186.94,187.0,186.48,186.62,4782.0,182.2934,182.3519,181.8448,181.9814,4782.0
2021-03-16 11:00:00,186.52,186.77,186.42,186.47,5844.0,181.8839,182.1276,181.7863,181.8351,5844.0
2021-03-16 11:10:00,186.38,186.84,186.34,186.78,6573.0,181.7473,182.1959,181.7083,182.1374,6573.0
2021-03-16 11:20:00,186.75,186.81,186.48,186.5,5884.0,182.1081,182.1666,181.8448,181.8644,5884.0
2021-03-16 11:30:00,186.51,186.51,186.32,186.34,6073.0,181.8741,181.8741,181.6888,181.7083,6073.0
2021-03-16 11:40:00,186.29,186.29,186.14,186.28,4908.0,181.6596,181.6596,181.5133,181.6498,4908.0
2021-03-16 11:50:00,186.21,186.54,186.03,186.54,7283.0,181.5816,181.9034,181.406,181.9034,7283.0
2021-03-16 12:00:00,186.5,186.5,186.0,186.11,5474.0,181.8644,181.8644,181.3768,181.484,5474.0
2021-03-16 12:10:00,186.14,186.14,185.66,185.76,17739.0,181.5133,181.5133,181.0452,181.1427,17739.0
2021-03-16 12:20:00,185.83,186.27,185.79,186.12,8271.0,181.211,181.6401,181.172,181.4938,8271.0
2021-03-16 12:30:00,186.13,186.8,186.04,186.8,2764.0,181.5035,182.1569,181.4158,182.1569,2764.0
2021-03-16 12:40:00,186.77,186.89,186.54,186.8,5299.0,182.1276,182.2447,181.9034,182.1569,5299.0
2021-03-16 12:50:00,186.84,186.84,186.41,186.49,6033.0,182.1959,182.1959,181.7766,181.8546,6033.0
2021-03-16 13:00:00,186.49,186.7,186.37,186.48,5378.0,181.8546,182.0594,181.7376,181.8448,5378.0
2021-03-16 13:10:00,186.52,186.57,186.26,186.26,7379.0,181.8839,181.9326,181.6303,181.6303,7379.0
2021-03-16 13:20:00,186.27,186.28,186.06,186.22,3811.0,181.6401,181.6498,181.4353,181.5913,3811.0
2021-03-16 13:30:00,186.17,186.17,185.6,185.65,7144.0,181.5426,181.5426,180.9867,181.0355,7144.0
2021-03-16 13:40:00,185.7,185.86,185.44,185.76,8220.0,181.0842,181.2403,180.8307,181.1427,8220.0
2021-03-16 13:50:00,185.84,185.96,185.75,185.76,5596.0,181.2208,181.3378,181.133,181.1427,5596.0
2021-03-16 14:00:00,185.75,186.05,185.68,186.0,7934.0,181.133,181.4255,181.0647,181.3768,7934.0
2021-03-16 14:10:00,186.04,186.1,185.61,185.86,8697.0,181.4158,181.4743,180.9965,181.2403,8697.0
2021-03-16 14:20:00,185.83,185.92,185.61,185.79,7790.0,181.211,181.2988,180.9965,181.172,7790.0
2021-03-16 14:30:00,185.79,186.36,185.79,186.29,7254.0,181.172,181.7278,181.172,181.6596,7254.0
2021-03-16 14:40:00,186.27,186.37,186.07,186.16,13242.0,181.6401,181.7376,181.445,181.5328,13242.0
2021-03-16 14:50:00,186.11,186.51,186.05,186.46,8127.0,181.484,181.8741,181.4255,181.8253,8127.0
2021-03-16 15:00:00,186.29,186.53,186.05,186.39,7136.0,181.6596,181.8936,181.4255,181.7571,7136.0
2021-03-16 15:10:00,186.44,186.9,186.44,186.83,24005.0,181.8058,182.2544,181.8058,182.1862,24005.0
2021-03-16 15:20:00,186.84,186.85,186.49,186.61,16685.0,182.1959,182.2057,181.8546,181.9716,16685.0
2021-03-16 15:30:00,186.62,187.1,186.56,186.77,16890.0,181.9814,182.4494,181.9229,182.1276,16890.0
2021-03-16 15:40:00,186.78,186.78,186.47,186.55,16270.0,182.1374,182.1374,181.8351,181.9131,16270.0
2021-03-16 15:50:00,186.54,186.96,186.45,186.54,48705.0,181.9034,182.3129,181.8156,181.9034,48705.0
2021-03-17 09:30:00,187.17,188.0,186.6,187.84,17505.0,182.5177,183.3271,181.9619,183.171,17505.0
2021-03-17 09:40:00,187.77,188.5,187.17,187.93,12376.0,183.1028,183.8146,182.5177,183.2588,12376.0
2021-03-17 09:50:00,187.65,187.84,187.23,187.35,9856.0,182.9858,183.171,182.5762,182.6932,9856.0
2021-03-17 10:00:00,187.33,187.33,186.34,186.63,11278.0,182.6737,182.6737,181.7083,181.9911,11278.0
2021-03-17 10:10:00,186.56,186.8,186.47,186.57,5912.0,181.9229,182.1569,181.8351,181.9326,5912.0
2021-03-17 10:20:00,186.54,186.67,186.05,186.4,6275.0,181.9034,182.0301,181.4255,181.7668,6275.0
2021-03-17 10:30:00,186.47,186.63,186.31,186.34,5498.0,181.8351,181.9911,181.6791,181.7083,5498.0
2021-03-17 10:40:00,186.23,186.41,185.84,186.0,7807.0,181.6011,181.7766,181.2208,181.3768,7807.0
2021-03-17 10:50:00,185.91,186.36,185.89,186.21,4120.0,181.289,181.7278,181.2695,181.5816,4120.0
2021-03-17 11:00:00,186.35,186.36,185.48,185.49,8749.0,181.7181,181.7278,180.8697,180.8795,8749.0
2021-03-17 11:10:00,185.51,185.94,185.5,185.73,5163.0,180.899,181.3183,180.8892,181.1135,5163.0
2021-03-17 11:20:00,185.68,186.19,185.62,186.11,6900.0,181.0647,181.5621,181.0062,181.484,6900.0
2021-03-17 11:30:00,186.09,186.46,186.04,186.29,6828.0,181.4645,181.8253,181.4158,181.6596,6828.0
2021-03-17 11:40:00,186.37,186.95,186.28,186.95,4135.0,181.7376,182.3032,181.6498,182.3032,4135.0
2021-03-17 11:50:00,186.96,187.08,186.71,186.96,6151.0,182.3129,182.4299,182.0691,182.3129,6151.0
2021-03-17 12:00:00,186.91,187.14,186.91,187.09,5946.0,182.2642,182.4884,182.2642,182.4397,5946.0
2021-03-17 12:10:00,187.03,187.23,186.99,187.23,4584.0,182.3812,182.5762,182.3422,182.5762,4584.0
2021-03-17 12:20:00,187.23,187.33,186.81,186.82,6980.0,182.5762,182.6737,182.1666,182.1764,6980.0
2021-03-17 12:30:00,186.81,186.95,186.72,186.93,3282.0,182.1666,182.3032,182.0789,182.2837,3282.0
2021-03-17 12:40:00,186.93,187.2,186.86,187.09,2629.0,182.2837,182.547,182.2154,182.4397,2629.0
2021-03-17 12:50:00,187.13,187.34,187.08,187.29,3587.0,182.4787,182.6835,182.4299,182.6347,3587.0
2021-03-17 13:00:00,187.35,187.35,187.07,187.16,3302.0,182.6932,182.6932,182.4202,182.5079,3302.0
2021-03-17 13:10:00,187.13,187.26,186.86,186.92,3462.0,182.4787,182.6055,182.2154,182.2739,3462.0
2021-03-17 13:20:00,186.89,187.16,186.81,187.16,3680.0,182.2447,182.5079,182.1666,182.5079,3680.0
2021-03-17 13:30:00,187.08,187.25,187.03,187.18,6964.0,182.4299,182.5957,182.3812,182.5275,6964.0
2021-03-17 13:40:00,187.17,187.17,186.8,186.9,9427.0,182.5177,182.5177,182.1569,182.2544,9427.0
2021-03-17 13:50:00,186.85,187.34,186.79,187.34,5488.0,182.2057,182.6835,182.1471,182.6835,5488.0
2021-03-17 14:00:00,187.63,188.67,187.63,187.93,8957.0,182.9663,183.9804,182.9663,183.2588,8957.0
2021-03-17 14:10:00,188.04,188.29,187.78,187.91,6523.0,183.3661,183.6099,183.1125,183.2393,6523.0
2021-03-17 14:20:00,187.84,187.91,187.12,187.12,5594.0,183.171,183.2393,182.4689,182.4689,5594.0
2021-03-17 14:30:00,187.13,187.67,187.04,187.49,6772.0,182.4787,183.0053,182.3909,182.8297,6772.0
2021-03-17 14:40:00,187.55,187.85,187.24,187.24,9190.0,182.8883,183.1808,182.586,182.586,9190.0
2021-03-17 14:50:00,187.17,187.66,187.09,187.47,6955.0,182.5177,182.9955,182.4397,182.8102,6955.0
2021-03-17 15:00:00,187.53,187.84,187.46,187.71,7823.0,182.8688,183.171,182.8005,183.0443,7823.0
2021-03-17 15:10:00,187.6,187.6,187.18,187.41,8431.0,182.937,182.937,182.5275,182.7517,8431.0
2021-03-17 15:20:00,187.43,187.47,187.19,187.47,10225.0,182.7712,182.8102,182.5372,182.8102,10225.0
2021-03-17 15:30:00,187.43,187.9,187.34,187.34,12830.0,182.7712,183.2296,182.6835,182.6835,12830.0
2021-03-17 15:40:00,187.36,187.39,186.97,187.03,23413.0,182.703,182.7322,182.3227,182.3812,23413.0
2021-03-17 15:50:00,186.99,187.26,186.72,186.93,56591.0,182.3422,182.6055,182.0789,182.2837,56591.0
2021-03-18 09:30:00,185.99,187.27,185.99,186.15,13455.0,181.367,182.6152,181.367,181.5231,13455.0
2021-03-18 09:40:00,186.23,187.58,186.17,187.54,14126.0,181.6011,182.9175,181.5426,182.8785,14126.0
2021-03-18 09:50:00,187.43,187.61,186.69,186.71,8213.0,182.7712,182.9468,182.0496,182.0691,8213.0
2021-03-18 10:00:00,186.7,187.0,186.38,187.0,8107.0,182.0594,182.3519,181.7473,182.3519,8107.0
2021-03-18 10:10:00,187.0,187.04,186.29,186.4,8127.0,182.3519,182.3909,181.6596,181.7668,8127.0
2021-03-18 10:20:00,186.49,186.85,185.91,185.95,7539.0,181.8546,182.2057,181.289,181.328,7539.0
2021-03-18 10:30:00,185.89,186.1,185.45,185.99,11199.0,181.2695,181.4743,180.8405,181.367,11199.0
2021-03-18 10:40:00,185.91,186.02,185.69,185.93,4583.0,181.289,181.3963,181.0745,181.3085,4583.0
2021-03-18 10:50:00,185.9,185.97,185.54,185.59,10198.0,181.2793,181.3475,180.9282,180.977,10198.0
2021-03-18 11:00:00,185.64,186.46,185.64,186.46,6738.0,181.0257,181.8253,181.0257,181.8253,6738.0
2021-03-18 11:10:00,186.55,187.03,186.42,186.94,7316.0,181.9131,182.3812,181.7863,182.2934,7316.0
2021-03-18 11:20:00,186.92,186.98,186.58,186.78,6082.0,182.2739,182.3324,181.9424,182.1374,6082.0
2021-03-18 11:30:00,186.75,187.04,186.64,186.86,12035.0,182.1081,182.3909,182.0009,182.2154,12035.0
2021-03-18 11:40:00,186.89,187.7,186.89,187.7,5644.0,182.2447,183.0345,182.2447,183.0345,5644.0
2021-03-18 11:50:00,187.6,187.9,187.53,187.9,3763.0,182.937,183.2296,182.8688,183.2296,3763.0
2021-03-18 12:00:00,187.91,188.43,187.91,188.43,7322.0,183.2393,183.7464,183.2393,183.7464,7322.0
2021-03-18 12:10:00,188.31,188.61,188.29,188.6,5239.0,183.6294,183.9219,183.6099,183.9122,5239.0
2021-03-18 12:20:00,188.55,188.76,188.42,188.45,5942.0,183.8634,184.0682,183.7366,183.7659,5942.0
2021-03-18 12:30:00,188.5,188.58,188.4,188.42,3198.0,183.8146,183.8927,183.7171,183.7366,3198.0
2021-03-18 12:40:00,188.44,188.5,188.22,188.24,5268.0,183.7561,183.8146,183.5416,183.5611,5268.0
2021-03-18 12:50:00,188.32,188.42,187.92,188.17,4986.0,183.6391,183.7366,183.2491,183.4928,4986.0
2021-03-18 13:00:00,188.27,188.48,188.2,188.3,11077.0,183.5904,183.7951,183.5221,183.6196,11077.0
2021-03-18 13:10:00,188.3,188.43,188.11,188.43,6574.0,183.6196,183.7464,183.4343,183.7464,6574.0
2021-03-18 13:20:00,188.56,188.77,188.48,188.71,5584.0,183.8731,184.0779,183.7951,184.0194,5584.0
2021-03-18 13:30:00,188.73,188.81,188.54,188.74,6770.0,184.0389,184.1169,183.8536,184.0487,6770.0
2021-03-18 13:40:00,188.7,189.19,188.7,189.12,4603.0,184.0097,184.4875,184.0097,184.4192,4603.0
2021-03-18 13:50:00,189.1,189.54,189.1,189.53,3632.0,184.3997,184.8288,184.3997,184.819,3632.0
2021-03-18 14:00:00,189.44,189.84,189.1,189.1,10037.0,184.7313,185.1213,184.3997,184.3997,10037.0
2021-03-18 14:10:00,189.04,189.04,188.36,188.41,4657.0,184.3412,184.3412,183.6781,183.7269,4657.0
2021-03-18 14:20:00,188.2,188.51,188.12,188.45,10643.0,183.5221,183.8244,183.4441,183.7659,10643.0
2021-03-18 14:30:00,188.48,188.67,188.04,188.29,6504.0,183.7951,183.9804,183.3661,183.6099,6504.0
2021-03-18 14:40:00,188.2,188.9,187.98,188.89,9964.0,183.5221,184.2047,183.3076,184.1949,9964.0
2021-03-18 14:50:00,188.89,189.08,188.64,188.88,5624.0,184.1949,184.3802,183.9512,184.1852,5624.0
2021-03-18 15:00:00,188.79,188.94,188.46,188.74,4710.0,184.0974,184.2437,183.7756,184.0487,4710.0
2021-03-18 15:10:00,188.69,188.83,188.43,188.78,13446.0,183.9999,184.1364,183.7464,184.0877,13446.0
2021-03-18 15:20:00,188.79,188.83,188.35,188.5,8370.0,184.0974,184.1364,183.6684,183.8146,8370.0
2021-03-18 15:30:00,188.69,188.9,188.33,188.59,11232.0,183.9999,184.2047,183.6489,183.9024,11232.0
2021-03-18 15:40:00,188.6,188.6,187.41,187.41,31173.0,183.9122,183.9122,182.7517,182.7517,31173.0
2021-03-18 15:50:00,187.66,188.13,187.59,187.99,85691.0,182.9955,183.4538,182.9273,183.3173,85691.0
2021-03-19 09:30:00,188.13,188.83,187.32,187.32,96817.0,183.4538,184.1364,182.664,182.664,96817.0
2021-03-19 09:40:00,187.14,188.38,186.67,187.76,10457.0,182.4884,183.6976,182.0301,183.093,10457.0
2021-03-19 09:50:00,188.01,188.62,187.56,188.62,7095.0,183.3368,183.9317,182.898,183.9317,7095.0
2021-03-19 10:00:00,188.5,188.69,188.04,188.04,4641.0,183.8146,183.9999,183.3661,183.3661,4641.0
2021-03-19 10:10:00,188.03,188.51,187.94,188.21,6883.0,183.3563,183.8244,183.2686,183.5318,6883.0
2021-03-19 10:20:00,188.14,188.33,187.77,187.77,8792.0,183.4636,183.6489,183.1028,183.1028,8792.0
2021-03-19 10:30:00,187.78,187.97,187.42,187.53,7382.0,183.1125,183.2978,182.7615,182.8688,7382.0
2021-03-19 10:40:00,187.61,188.1,187.53,188.1,6000.0,182.9468,183.4246,182.8688,183.4246,6000.0
2021-03-19 10:50:00,188.2,188.54,188.18,188.5,18652.0,183.5221,183.8536,183.5026,183.8146,18652.0
2021-03-19 11:00:00,188.56,189.13,188.5,188.73,17328.0,183.8731,184.429,183.8146,184.0389,17328.0
2021-03-19 11:10:00,188.74,189.22,188.58,189.08,13202.0,184.0487,184.5167,183.8927,184.3802,13202.0
2021-03-19 11:20:00,189.0,189.37,188.87,189.37,9365.0,184.3022,184.663,184.1754,184.663,9365.0
2021-03-19 11:30:00,189.27,189.49,189.22,189.49,4923.0,184.5655,184.78,184.5167,184.78,4923.0
2021-03-19 11:40:00,189.54,189.78,189.45,189.7,8246.0,184.8288,185.0628,184.741,184.9848,8246.0
2021-03-19 11:50:00,189.68,189.94,189.67,189.83,9612.0,184.9653,185.2188,184.9556,185.1116,9612.0
2021-03-19 12:00:00,189.85,189.99,189.68,189.93,29096.0,185.1311,185.2676,184.9653,185.2091,29096.0
2021-03-19 12:10:00,189.89,189.94,189.57,189.78,7965.0,185.1701,185.2188,184.858,185.0628,7965.0
2021-03-19 12:20:00,189.78,190.0,189.73,189.96,23553.0,185.0628,185.2774,185.0141,185.2384,23553.0
2021-03-19 12:30:00,189.94,190.0,189.71,189.84,11923.0,185.2188,185.2774,184.9946,185.1213,11923.0
2021-03-19 12:40:00,189.84,190.41,189.73,190.23,10305.0,185.1213,185.6772,185.0141,185.5016,10305.0
2021-03-19 12:50:00,190.21,190.6,190.05,190.54,10898.0,185.4821,185.8624,185.3261,185.8039,10898.0
2021-03-19 13:00:00,190.56,190.85,190.53,190.79,10123.0,185.8234,186.1062,185.7942,186.0477,10123.0
2021-03-19 13:10:00,190.78,190.91,190.7,190.88,10754.0,186.038,186.1647,185.96,186.1355,10754.0
2021-03-19 13:20:00,190.89,190.95,190.78,190.9,10031.0,186.1452,186.2037,186.038,186.155,10031.0
2021-03-19 13:30:00,190.93,191.27,190.82,191.14,9435.0,186.1842,186.5158,186.077,186.389,9435.0
2021-03-19 13:40:00,191.09,191.17,190.65,191.07,17632.0,186.3403,186.4183,185.9112,186.3208,17632.0
2021-03-19 13:50:00,191.09,191.38,190.96,191.09,8117.0,186.3403,186.6231,186.2135,186.3403,8117.0
2021-03-19 14:00:00,191.2,191.29,190.78,190.99,18357.0,186.4475,186.5353,186.038,186.2427,18357.0
2021-03-19 14:10:00,190.93,191.13,190.78,191.08,15132.0,186.1842,186.3793,186.038,186.3305,15132.0
2021-03-19 14:20:00,191.11,191.13,190.87,191.07,7852.0,186.3598,186.3793,186.1257,186.3208,7852.0
2021-03-19 14:30:00,191.09,191.14,190.72,190.78,6362.0,186.3403,186.389,185.9795,186.038,6362.0
2021-03-19 14:40:00,190.82,190.9,190.69,190.82,6178.0,186.077,186.155,185.9502,186.077,6178.0
2021-03-19 14:50:00,190.82,191.02,190.68,191.02,8183.0,186.077,186.272,185.9405,186.272,8183.0
2021-03-19 15:00:00,191.0,191.0,190.51,190.59,9565.0,186.2525,186.2525,185.7747,185.8527,9565.0
2021-03-19 15:10:00,190.53,190.59,190.34,190.51,11343.0,185.7942,185.8527,185.6089,185.7747,11343.0
2021-03-19 15:20:00,190.52,190.74,190.48,190.63,14671.0,185.7844,185.999,185.7454,185.8917,14671.0
2021-03-19 15:30:00,190.73,191.09,190.5,190.78,26765.0,185.9892,186.3403,185.7649,186.038,26765.0
2021-03-19 15:40:00,190.78,191.77,190.67,191.01,68207.0,186.038,187.0034,185.9307,186.2623,68207.0
2021-03-19 15:50:00,190.88,190.99,189.37,189.72,127244.0,186.1355,186.2427,184.663,185.0043,127244.0
2021-03-22 09:30:00,189.93,190.78,189.03,189.78,38792.0,185.2091,186.038,184.3315,185.0628,38792.0
2021-03-22 09:40:00,189.91,190.5,189.76,189.94,22704.0,185.1896,185.7649,185.0433,185.2188,22704.0
2021-03-22 09:50:00,190.11,190.28,189.29,190.09,16706.0,185.3846,185.5504,184.585,185.3651,16706.0
2021-03-22 10:00:00,190.25,190.5,189.78,189.87,16868.0,185.5211,185.7649,185.0628,185.1506,16868.0
2021-03-22 10:10:00,189.8,190.16,189.65,189.65,24750.0,185.0823,185.4334,184.9361,184.9361,24750.0
2021-03-22 10:20:00,189.61,189.7,189.24,189.46,12042.0,184.8971,184.9848,184.5362,184.7508,12042.0
2021-03-22 10:30:00,189.44,189.91,189.44,189.75,16485.0,184.7313,185.1896,184.7313,185.0336,16485.0
2021-03-22 10:40:00,189.75,190.29,189.67,190.27,18076.0,185.0336,185.5601,184.9556,185.5406,18076.0
2021-03-22 10:50:00,190.25,190.84,190.21,190.75,18233.0,185.5211,186.0965,185.4821,186.0087,18233.0
2021-03-22 11:00:00,190.75,190.9,190.6,190.89,5620.0,186.0087,186.155,185.8624,186.1452,5620.0
2021-03-22 11:10:00,190.79,190.82,190.31,190.4,8751.0,186.0477,186.077,185.5797,185.6674,8751.0
2021-03-22 11:20:00,190.43,190.74,190.3,190.55,7929.0,185.6967,185.999,185.5699,185.8137,7929.0
2021-03-22 11:30:00,190.71,191.16,190.71,191.16,4459.0,185.9697,186.4085,185.9697,186.4085,4459.0
2021-03-22 11:40:00,191.11,191.28,190.91,191.28,5518.0,186.3598,186.5255,186.1647,186.5255,5518.0
2021-03-22 11:50:00,191.35,191.61,191.14,191.49,13496.0,186.5938,186.8473,186.389,186.7303,13496.0
2021-03-22 12:00:00,191.55,191.67,191.33,191.33,5376.0,186.7888,186.9058,186.5743,186.5743,5376.0
2021-03-22 12:10:00,191.22,191.5,191.15,191.29,4965.0,186.467,186.7401,186.3988,186.5353,4965.0
2021-03-22 12:20:00,191.43,191.43,190.95,191.24,5962.0,186.6718,186.6718,186.2037,186.4865,5962.0
2021-03-22 12:30:00,191.31,191.33,190.68,190.7,5926.0,186.5548,186.5743,185.9405,185.96,5926.0
2021-03-22 12:40:00,190.75,190.77,190.52,190.61,6384.0,186.0087,186.0282,185.7844,185.8722,6384.0
2021-03-22 12:50:00,190.6,190.67,190.27,190.34,4806.0,185.8624,185.9307,185.5406,185.6089,4806.0
2021-03-22 13:00:00,190.27,190.76,190.27,190.64,5122.0,185.5406,186.0185,185.5406,185.9014,5122.0
2021-03-22 13:10:00,190.74,190.75,190.39,190.43,9274.0,185.999,186.0087,185.6577,185.6967,9274.0
2021-03-22 13:20:00,190.45,191.08,190.45,190.99,5302.0,185.7162,186.3305,185.7162,186.2427,5302.0
2021-03-22 13:30:00,191.01,191.44,191.01,191.22,5740.0,186.2623,186.6816,186.2623,186.467,5740.0
2021-03-22 13:40:00,191.17,191.48,191.12,191.43,6760.0,186.4183,186.7206,186.3695,186.6718,6760.0
2021-03-22 13:50:00,191.41,191.56,191.35,191.37,7730.0,186.6523,186.7986,186.5938,186.6133,7730.0
2021-03-22 14:00:00,191.34,191.84,191.27,191.74,5076.0,186.584,187.0716,186.5158,186.9741,5076.0
2021-03-22 14:10:00,191.73,191.73,191.53,191.64,4786.0,186.9644,186.9644,186.7693,186.8766,4786.0
2021-03-22 14:20:00,191.56,191.57,191.3,191.57,6637.0,186.7986,186.8083,186.545,186.8083,6637.0
2021-03-22 14:30:00,191.65,192.1,191.65,191.95,8887.0,186.8863,187.3252,186.8863,187.1789,8887.0
2021-03-22 14:40:00,191.9,191.9,191.69,191.85,5131.0,187.1301,187.1301,186.9253,187.0814,5131.0
2021-03-22 14:50:00,191.84,191.96,191.68,191.71,6442.0,187.0716,187.1886,186.9156,186.9449,6442.0
2021-03-22 15:00:00,191.88,192.04,191.79,192.0,6459.0,187.1106,187.2667,187.0229,187.2276,6459.0
2021-03-22 15:10:00,191.97,192.15,191.85,191.93,7590.0,187.1984,187.3739,187.0814,187.1594,7590.0
2021-03-22 15:20:00,191.93,192.02,191.83,191.88,10210.0,187.1594,187.2471,187.0619,187.1106,10210.0
2021-03-22 15:30:00,191.88,192.4,191.82,192.23,13780.0,187.1106,187.6177,187.0521,187.4519,13780.0
2021-03-22 15:40:00,192.28,192.37,191.66,191.75,22124.0,187.5007,187.5884,186.8961,186.9839,22124.0
2021-03-22 15:50:00,191.71,192.45,191.7,192.41,64757.0,186.9449,187.6665,186.9351,187.6275,64757.0
2021-03-23 09:30:00,192.59,193.36,190.53,190.8,50031.0,187.803,188.5538,185.7942,186.0575,50031.0
2021-03-23 09:40:00,191.05,191.49,189.39,190.28,16884.0,186.3013,186.7303,184.6825,185.5504,16884.0
2021-03-23 09:50:00,190.39,190.96,190.38,190.79,9997.0,185.6577,186.2135,185.6479,186.0477,9997.0
2021-03-23 10:00:00,190.97,191.07,189.57,189.63,14938.0,186.2232,186.3208,184.858,184.9166,14938.0
2021-03-23 10:10:00,189.59,189.59,188.88,189.27,21735.0,184.8775,184.8775,184.1852,184.5655,21735.0
2021-03-23 10:20:00,189.27,190.29,189.26,190.08,14984.0,184.5655,185.5601,184.5558,185.3554,14984.0
2021-03-23 10:30:00,190.14,190.23,189.72,189.87,9714.0,185.4139,185.5016,185.0043,185.1506,9714.0
2021-03-23 10:40:00,189.76,189.76,189.3,189.53,14748.0,185.0433,185.0433,184.5948,184.819,14748.0
2021-03-23 10:50:00,189.44,190.06,189.13,189.65,13801.0,184.7313,185.3359,184.429,184.9361,13801.0
2021-03-23 11:00:00,189.74,190.17,189.64,189.77,8599.0,185.0238,185.4431,184.9263,185.0531,8599.0
2021-03-23 11:10:00,189.79,189.83,189.4,189.81,10452.0,185.0726,185.1116,184.6923,185.0921,10452.0
2021-03-23 11:20:00,189.63,190.06,189.57,190.05,4166.0,184.9166,185.3359,184.858,185.3261,4166.0
2021-03-23 11:30:00,189.97,190.04,189.71,189.72,4461.0,185.2481,185.3164,184.9946,185.0043,4461.0
2021-03-23 11:40:00,189.74,190.01,189.67,189.77,3268.0,185.0238,185.2871,184.9556,185.0531,3268.0
2021-03-23 11:50:00,189.81,190.58,189.76,190.58,6734.0,185.0921,185.8429,185.0433,185.8429,6734.0
2021-03-23 12:00:00,190.57,190.97,190.34,190.41,10703.0,185.8332,186.2232,185.6089,185.6772,10703.0
2021-03-23 12:10:00,190.51,190.66,190.16,190.2,5620.0,185.7747,185.921,185.4334,185.4724,5620.0
2021-03-23 12:20:00,190.22,190.38,190.07,190.28,7168.0,185.4919,185.6479,185.3456,185.5504,7168.0
2021-03-23 12:30:00,190.3,190.53,190.15,190.49,7246.0,185.5699,185.7942,185.4236,185.7552,7246.0
2021-03-23 12:40:00,190.38,190.5,190.27,190.36,5849.0,185.6479,185.7649,185.5406,185.6284,5849.0
2021-03-23 12:50:00,190.35,190.65,190.25,190.65,3466.0,185.6187,185.9112,185.5211,185.9112,3466.0
2021-03-23 13:00:00,190.6,190.97,190.55,190.75,6804.0,185.8624,186.2232,185.8137,186.0087,6804.0
2021-03-23 13:10:00,190.78,190.79,190.23,190.4,21868.0,186.038,186.0477,185.5016,185.6674,21868.0
2021-03-23 13:20:00,190.42,190.55,190.12,190.23,5071.0,185.6869,185.8137,185.3944,185.5016,5071.0
2021-03-23 13:30:00,190.2,190.22,189.83,189.88,13258.0,185.4724,185.4919,185.1116,185.1603,13258.0
2021-03-23 13:40:00,189.88,189.95,189.71,189.8,11313.0,185.1603,185.2286,184.9946,185.0823,11313.0
2021-03-23 13:50:00,189.75,190.01,189.75,189.91,9175.0,185.0336,185.2871,185.0336,185.1896,9175.0
2021-03-23 14:00:00,189.79,189.82,189.55,189.75,6884.0,185.0726,185.1018,184.8385,185.0336,6884.0
2021-03-23 14:10:00,189.7,189.91,189.67,189.69,10539.0,184.9848,185.1896,184.9556,184.9751,10539.0
2021-03-23 14:20:00,189.66,190.2,189.6,190.13,11062.0,184.9458,185.4724,184.8873,185.4041,11062.0
2021-03-23 14:30:00,190.15,190.48,190.1,190.32,9348.0,185.4236,185.7454,185.3749,185.5894,9348.0
2021-03-23 14:40:00,190.32,190.39,189.69,189.73,9182.0,185.5894,185.6577,184.9751,185.0141,9182.0
2021-03-23 14:50:00,189.82,189.93,188.93,188.93,6179.0,185.1018,185.2091,184.234,184.234,6179.0
2021-03-23 15:00:00,188.98,189.06,188.04,188.16,13981.0,184.2827,184.3607,183.3661,183.4831,13981.0
2021-03-23 15:10:00,188.05,188.57,187.89,188.43,13465.0,183.3758,183.8829,183.2198,183.7464,13465.0
2021-03-23 15:20:00,188.35,188.58,187.68,188.36,15636.0,183.6684,183.8927,183.015,183.6781,15636.0
2021-03-23 15:30:00,188.29,188.41,187.58,187.72,19226.0,183.6099,183.7269,182.9175,183.054,19226.0
2021-03-23 15:40:00,187.74,188.61,187.7,188.36,22932.0,183.0735,183.9219,183.0345,183.6781,22932.0
2021-03-23 15:50:00,188.3,188.74,188.14,188.43,52321.0,183.6196,184.0487,183.4636,183.7464,52321.0
2021-03-24 09:30:00,188.25,189.39,188.12,188.89,17116.0,183.5709,184.6825,183.4441,184.1949,17116.0
2021-03-24 09:40:00,189.05,189.85,188.88,189.76,10178.0,184.351,185.1311,184.1852,185.0433,10178.0
2021-03-24 09:50:00,189.76,190.31,189.48,189.48,16906.0,185.0433,185.5797,184.7703,184.7703,16906.0
2021-03-24 10:00:00,189.5,190.08,189.36,189.9,15231.0,184.7898,185.3554,184.6533,185.1798,15231.0
2021-03-24 10:10:00,189.82,189.84,189.34,189.45,12866.0,185.1018,185.1213,184.6338,184.741,12866.0
2021-03-24 10:20:00,189.47,189.76,189.23,189.76,8341.0,184.7605,185.0433,184.5265,185.0433,8341.0
2021-03-24 10:30:00,189.8,190.54,189.72,190.17,21457.0,185.0823,185.8039,185.0043,185.4431,21457.0
2021-03-24 10:40:00,190.2,190.48,190.1,190.24,16010.0,185.4724,185.7454,185.3749,185.5114,16010.0
2021-03-24 10:50:00,190.3,190.96,190.26,190.49,29163.0,185.5699,186.2135,185.5309,185.7552,29163.0
2021-03-24 11:00:00,190.6,191.3,190.59,190.97,19453.0,185.8624,186.545,185.8527,186.2232,19453.0
2021-03-24 11:10:00,190.97,191.11,190.85,190.91,8487.0,186.2232,186.3598,186.1062,186.1647,8487.0
2021-03-24 11:20:00,190.86,190.86,190.38,190.47,8891.0,186.116,186.116,185.6479,185.7357,8891.0
2021-03-24 11:30:00,190.66,190.68,190.42,190.62,9202.0,185.921,185.9405,185.6869,185.8819,9202.0
2021-03-24 11:40:00,190.67,191.05,190.34,191.02,10173.0,185.9307,186.3013,185.6089,186.272,10173.0
2021-03-24 11:50:00,191.06,191.16,190.53,190.68,15493.0,186.311,186.4085,185.7942,185.9405,15493.0
2021-03-24 12:00:00,190.75,190.93,190.6,190.81,14573.0,186.0087,186.1842,185.8624,186.0672,14573.0
2021-03-24 12:10:00,190.87,190.94,190.56,190.59,44684.0,186.1257,186.194,185.8234,185.8527,44684.0
2021-03-24 12:20:00,190.47,190.7,190.2,190.3,13629.0,185.7357,185.96,185.4724,185.5699,13629.0
2021-03-24 12:30:00,190.37,191.09,190.36,190.89,11462.0,185.6382,186.3403,185.6284,186.1452,11462.0
2021-03-24 12:40:00,190.97,190.97,190.19,190.19,12895.0,186.2232,186.2232,185.4626,185.4626,12895.0
2021-03-24 12:50:00,190.08,190.19,189.76,189.78,16617.0,185.3554,185.4626,185.0433,185.0628,16617.0
2021-03-24 13:00:00,189.74,189.74,189.07,189.28,10320.0,185.0238,185.0238,184.3705,184.5753,10320.0
2021-03-24 13:10:00,189.23,189.26,188.7,188.7,9481.0,184.5265,184.5558,184.0097,184.0097,9481.0
2021-03-24 13:20:00,188.82,189.51,188.82,189.17,8802.0,184.1267,184.7995,184.1267,184.468,8802.0
2021-03-24 13:30:00,189.2,189.32,188.94,189.17,6445.0,184.4972,184.6143,184.2437,184.468,6445.0
2021-03-24 13:40:00,189.11,189.3,188.71,189.08,11483.0,184.4095,184.5948,184.0194,184.3802,11483.0
2021-03-24 13:50:00,189.05,189.49,189.05,189.39,5501.0,184.351,184.78,184.351,184.6825,5501.0
2021-03-24 14:00:00,189.37,189.43,188.99,189.42,9180.0,184.663,184.7215,184.2925,184.7118,9180.0
2021-03-24 14:10:00,189.44,189.44,189.22,189.33,9643.0,184.7313,184.7313,184.5167,184.624,9643.0
2021-03-24 14:20:00,189.7,189.79,188.92,189.06,10701.0,184.9848,185.0726,184.2242,184.3607,10701.0
2021-03-24 14:30:00,189.0,189.1,188.67,188.69,18918.0,184.3022,184.3997,183.9804,183.9999,18918.0
2021-03-24 14:40:00,188.69,189.1,188.54,189.0,19178.0,183.9999,184.3997,183.8536,184.3022,19178.0
2021-03-24 14:50:00,189.04,189.37,188.84,188.96,7550.0,184.3412,184.663,184.1462,184.2632,7550.0
2021-03-24 15:00:00,188.84,188.95,188.48,188.53,10180.0,184.1462,184.2535,183.7951,183.8439,10180.0
2021-03-24 15:10:00,188.47,188.74,188.27,188.59,15174.0,183.7854,184.0487,183.5904,183.9024,15174.0
2021-03-24 15:20:00,188.53,188.71,188.22,188.34,10458.0,183.8439,184.0194,183.5416,183.6586,10458.0
2021-03-24 15:30:00,188.37,188.52,187.82,187.95,20701.0,183.6879,183.8341,183.1515,183.2783,20701.0
2021-03-24 15:40:00,187.95,188.26,187.81,188.05,29576.0,183.2783,183.5806,183.1418,183.3758,29576.0
2021-03-24 15:50:00,188.01,188.43,187.77,187.82,60583.0,183.3368,183.7464,183.1028,183.1515,60583.0
2021-03-25 09:30:00,187.55,187.97,186.84,187.45,16967.0,182.8883,183.2978,182.1959,182.7907,16967.0
2021-03-25 09:40:00,187.38,187.78,187.11,187.34,7709.0,182.7225,183.1125,182.4592,182.6835,7709.0
2021-03-25 09:50:00,187.38,188.44,186.86,187.55,11663.0,182.7225,183.7561,182.2154,182.8883,11663.0
2021-03-25 10:00:00,187.51,187.67,187.05,187.5,12260.0,182.8492,183.0053,182.4007,182.8395,12260.0
2021-03-25 10:10:00,187.5,187.63,187.23,187.36,7676.0,182.8395,182.9663,182.5762,182.703,7676.0
2021-03-25 10:20:00,187.35,187.76,187.23,187.38,6181.0,182.6932,183.093,182.5762,182.7225,6181.0
2021-03-25 10:30:00,187.21,187.48,186.78,186.78,4439.0,182.5567,182.82,182.1374,182.1374,4439.0
2021-03-25 10:40:00,186.91,186.91,186.16,186.48,5643.0,182.2642,182.2642,181.5328,181.8448,5643.0
2021-03-25 10:50:00,186.39,187.61,186.34,187.48,21766.0,181.7571,182.9468,181.7083,182.82,21766.0
2021-03-25 11:00:00,187.33,187.34,186.29,186.43,13780.0,182.6737,182.6835,181.6596,181.7961,13780.0
2021-03-25 11:10:00,186.58,187.51,186.58,187.49,7133.0,181.9424,182.8492,181.9424,182.8297,7133.0
2021-03-25 11:20:00,187.49,187.67,187.26,187.54,8699.0,182.8297,183.0053,182.6055,182.8785,8699.0
2021-03-25 11:30:00,187.55,188.0,187.4,187.88,27323.0,182.8883,183.3271,182.742,183.2101,27323.0
2021-03-25 11:40:00,187.88,188.0,187.45,187.68,12365.0,183.2101,183.3271,182.7907,183.015,12365.0
2021-03-25 11:50:00,187.6,188.68,187.6,188.6,25470.0,182.937,183.9902,182.937,183.9122,25470.0
2021-03-25 12:00:00,188.68,189.09,188.55,188.9,11573.0,183.9902,184.39,183.8634,184.2047,11573.0
2021-03-25 12:10:00,188.96,188.96,188.49,188.62,7216.0,184.2632,184.2632,183.8049,183.9317,7216.0
2021-03-25 12:20:00,188.53,188.53,187.94,188.0,19915.0,183.8439,183.8439,183.2686,183.3271,19915.0
2021-03-25 12:30:00,188.22,188.43,188.03,188.19,3653.0,183.5416,183.7464,183.3563,183.5123,3653.0
2021-03-25 12:40:00,188.07,188.62,188.02,188.45,4570.0,183.3953,183.9317,183.3466,183.7659,4570.0
2021-03-25 12:50:00,188.48,188.48,188.08,188.08,2714.0,183.7951,183.7951,183.4051,183.4051,2714.0
2021-03-25 13:00:00,188.15,189.01,188.07,188.96,4264.0,183.4733,184.312,183.3953,184.2632,4264.0
2021-03-25 13:10:00,189.04,189.07,188.82,189.06,4184.0,184.3412,184.3705,184.1267,184.3607,4184.0
2021-03-25 13:20:00,189.11,189.11,188.73,188.73,5216.0,184.4095,184.4095,184.0389,184.0389,5216.0
2021-03-25 13:30:00,188.86,189.06,188.62,188.78,3843.0,184.1657,184.3607,183.9317,184.0877,3843.0
2021-03-25 13:40:00,189.05,189.38,188.87,189.25,4572.0,184.351,184.6728,184.1754,184.546,4572.0
2021-03-25 13:50:00,189.2,189.39,189.16,189.2,6162.0,184.4972,184.6825,184.4582,184.4972,6162.0
2021-03-25 14:00:00,189.2,189.2,188.95,189.2,2933.0,184.4972,184.4972,184.2535,184.4972,2933.0
2021-03-25 14:10:00,189.15,189.79,189.09,189.79,3729.0,184.4485,185.0726,184.39,185.0726,3729.0
2021-03-25 14:20:00,189.78,189.78,189.36,189.48,4119.0,185.0628,185.0628,184.6533,184.7703,4119.0
2021-03-25 14:30:00,189.48,190.29,189.48,190.07,7736.0,184.7703,185.5601,184.7703,185.3456,7736.0
2021-03-25 14:40:00,190.02,190.35,189.87,190.12,12546.0,185.2969,185.6187,185.1506,185.3944,12546.0
2021-03-25 14:50:00,190.19,190.7,190.04,190.64,7677.0,185.4626,185.96,185.3164,185.9014,7677.0
2021-03-25 15:00:00,190.62,190.73,190.38,190.42,13667.0,185.8819,185.9892,185.6479,185.6869,13667.0
2021-03-25 15:10:00,190.38,190.88,190.38,190.69,13762.0,185.6479,186.1355,185.6479,185.9502,13762.0
2021-03-25 15:20:00,190.71,191.0,190.56,191.0,8765.0,185.9697,186.2525,185.8234,186.2525,8765.0
2021-03-25 15:30:00,191.05,191.71,190.94,190.94,30703.0,186.3013,186.9449,186.194,186.194,30703.0
2021-03-25 15:40:00,190.96,191.38,190.95,191.25,11761.0,186.2135,186.6231,186.2037,186.4963,11761.0
2021-03-25 15:50:00,191.36,191.82,191.3,191.46,109280.0,186.6036,187.0521,186.545,186.7011,109280.0
2021-03-26 09:30:00,192.53,192.53,191.3,191.89,13569.0,187.7445,187.7445,186.545,187.1204,13569.0
2021-03-26 09:40:00,191.59,192.42,191.59,191.77,12130.0,186.8278,187.6372,186.8278,187.0034,12130.0
2021-03-26 09:50:00,191.68,192.09,191.61,192.09,2043.0,186.9156,187.3154,186.8473,187.3154,2043.0
2021-03-26 10:00:00,191.92,192.3,191.92,192.22,12873.0,187.1496,187.5202,187.1496,187.4422,12873.0
2021-03-26 10:10:00,192.25,192.76,192.25,192.48,3459.0,187.4714,187.9688,187.4714,187.6957,3459.0
2021-03-26 10:20:00,192.52,192.76,192.51,192.64,3101.0,187.7347,187.9688,187.725,187.8517,3101.0
2021-03-26 10:30:00,192.63,192.95,192.4,192.62,7995.0,187.842,188.154,187.6177,187.8322,7995.0
2021-03-26 10:40:00,192.69,192.83,192.39,192.54,4732.0,187.9005,188.037,187.608,187.7542,4732.0
2021-03-26 10:50:00,192.72,192.83,192.06,192.06,6986.0,187.9297,188.037,187.2862,187.2862,6986.0
2021-03-26 11:00:00,192.11,192.65,192.11,192.59,5031.0,187.3349,187.8615,187.3349,187.803,5031.0
2021-03-26 11:10:00,192.54,192.9,192.35,192.63,9533.0,187.7542,188.1053,187.5689,187.842,9533.0
2021-03-26 11:20:00,192.54,192.54,192.21,192.42,4600.0,187.7542,187.7542,187.4324,187.6372,4600.0
2021-03-26 11:30:00,192.53,192.7,192.41,192.61,2754.0,187.7445,187.9102,187.6275,187.8225,2754.0
2021-03-26 11:40:00,192.57,192.89,192.42,192.58,8043.0,187.7835,188.0955,187.6372,187.7932,8043.0
2021-03-26 11:50:00,192.65,192.71,192.52,192.56,3121.0,187.8615,187.92,187.7347,187.7737,3121.0
2021-03-26 12:00:00,192.59,192.8,192.54,192.8,19800.0,187.803,188.0078,187.7542,188.0078,19800.0
2021-03-26 12:10:00,192.88,192.97,192.72,192.82,4372.0,188.0858,188.1735,187.9297,188.0273,4372.0
2021-03-26 12:20:00,192.89,193.0,192.63,192.63,4085.0,188.0955,188.2028,187.842,187.842,4085.0
2021-03-26 12:30:00,192.77,193.01,192.77,192.99,2661.0,187.9785,188.2125,187.9785,188.193,2661.0
2021-03-26 12:40:00,193.08,193.11,192.87,192.88,7045.0,188.2808,188.3101,188.076,188.0858,7045.0
2021-03-26 12:50:00,193.01,193.12,192.76,192.76,7662.0,188.2125,188.3198,187.9688,187.9688,7662.0
2021-03-26 13:00:00,192.8,193.07,192.7,193.06,4969.0,188.0078,188.271,187.9102,188.2613,4969.0
2021-03-26 13:10:00,193.07,193.07,192.75,192.9,3310.0,188.271,188.271,187.959,188.1053,3310.0
2021-03-26 13:20:00,192.97,193.12,192.56,192.58,6314.0,188.1735,188.3198,187.7737,187.7932,6314.0
2021-03-26 13:30:00,192.6,192.64,192.29,192.36,3756.0,187.8127,187.8517,187.5104,187.5787,3756.0
2021-03-26 13:40:00,192.36,192.43,192.0,192.0,4377.0,187.5787,187.647,187.2276,187.2276,4377.0
2021-03-26 13:50:00,192.06,192.15,192.05,192.15,1502.0,187.2862,187.3739,187.2764,187.3739,1502.0
2021-03-26 14:00:00,192.21,192.41,192.03,192.04,5049.0,187.4324,187.6275,187.2569,187.2667,5049.0
2021-03-26 14:10:00,192.13,192.13,191.88,192.04,2364.0,187.3544,187.3544,187.1106,187.2667,2364.0
2021-03-26 14:20:00,192.05,192.36,192.05,192.18,4581.0,187.2764,187.5787,187.2764,187.4032,4581.0
2021-03-26 14:30:00,192.31,192.31,191.67,191.69,10251.0,187.5299,187.5299,186.9058,186.9253,10251.0
2021-03-26 14:40:00,191.66,191.74,191.22,191.39,8713.0,186.8961,186.9741,186.467,186.6328,8713.0
2021-03-26 14:50:00,191.39,192.11,191.3,192.07,7709.0,186.6328,187.3349,186.545,187.2959,7709.0
2021-03-26 15:00:00,192.14,192.33,191.74,191.74,9700.0,187.3642,187.5494,186.9741,186.9741,9700.0
2021-03-26 15:10:00,191.82,192.27,191.82,192.1,3671.0,187.0521,187.4909,187.0521,187.3252,3671.0
2021-03-26 15:20:00,192.11,192.44,191.98,192.37,26502.0,187.3349,187.6567,187.2081,187.5884,26502.0
2021-03-26 15:30:00,192.39,193.14,192.36,192.89,10990.0,187.608,188.3393,187.5787,188.0955,10990.0
2021-03-26 15:40:00,192.84,193.21,192.63,193.07,9021.0,188.0468,188.4076,187.842,188.271,9021.0
2021-03-26 15:50:00,193.11,194.15,192.58,194.1,69105.0,188.3101,189.3242,187.7932,189.2754,69105.0
2021-03-29 09:30:00,193.35,194.29,192.75,194.05,18675.0,188.5441,189.4607,187.959,189.2267,18675.0
2021-03-29 09:40:00,194.19,195.4,193.99,195.25,25991.0,189.3632,190.5431,189.1682,190.3969,25991.0
2021-03-29 09:50:00,195.35,195.96,195.3,195.44,21936.0,190.4944,191.0892,190.4456,190.5821,21936.0
2021-03-29 10:00:00,195.42,195.89,195.2,195.67,17287.0,190.5626,191.021,190.3481,190.8064,17287.0
2021-03-29 10:10:00,195.66,196.12,195.36,195.5,18878.0,190.7967,191.2452,190.5041,190.6406,18878.0
2021-03-29 10:20:00,195.47,195.5,194.98,194.98,6666.0,190.6114,190.6406,190.1336,190.1336,6666.0
2021-03-29 10:30:00,194.79,195.1,194.45,195.0,8174.0,189.9483,190.2506,189.6167,190.1531,8174.0
2021-03-29 10:40:00,194.8,194.8,194.13,194.36,7116.0,189.958,189.958,189.3047,189.529,7116.0
2021-03-29 10:50:00,194.27,194.57,193.93,194.48,6063.0,189.4412,189.7338,189.1097,189.646,6063.0
2021-03-29 11:00:00,194.49,194.84,194.23,194.66,6896.0,189.6558,189.9971,189.4022,189.8215,6896.0
2021-03-29 11:10:00,194.81,195.11,194.67,194.98,6672.0,189.9678,190.2603,189.8313,190.1336,6672.0
2021-03-29 11:20:00,194.98,195.33,194.98,194.98,8900.0,190.1336,190.4749,190.1336,190.1336,8900.0
2021-03-29 11:30:00,195.0,195.7,194.84,195.66,6928.0,190.1531,190.8357,189.9971,190.7967,6928.0
2021-03-29 11:40:00,195.6,195.6,195.18,195.18,4261.0,190.7382,190.7382,190.3286,190.3286,4261.0
2021-03-29 11:50:00,195.25,195.31,195.01,195.22,5819.0,190.3969,190.4554,190.1628,190.3676,5819.0
2021-03-29 12:00:00,195.27,195.48,195.09,195.13,5130.0,190.4164,190.6211,190.2408,190.2798,5130.0
2021-03-29 12:10:00,195.11,195.17,194.84,194.93,6891.0,190.2603,190.3189,189.9971,190.0848,6891.0
2021-03-29 12:20:00,194.97,195.51,194.92,195.47,10903.0,190.1238,190.6504,190.0751,190.6114,10903.0
2021-03-29 12:30:00,195.34,195.94,195.34,195.82,6854.0,190.4846,191.0697,190.4846,190.9527,6854.0
2021-03-29 12:40:00,195.82,196.08,195.68,195.9,11985.0,190.9527,191.2062,190.8162,191.0307,11985.0
2021-03-29 12:50:00,195.95,196.69,195.86,196.37,12052.0,191.0795,191.8011,190.9917,191.489,12052.0
2021-03-29 13:00:00,196.43,197.07,196.41,196.96,9524.0,191.5475,192.1716,191.528,192.0644,9524.0
2021-03-29 13:10:00,196.96,197.13,196.5,196.55,12224.0,192.0644,192.2301,191.6158,191.6645,12224.0
2021-03-29 13:20:00,196.61,196.69,195.85,196.43,13520.0,191.7231,191.8011,190.9819,191.5475,13520.0
2021-03-29 13:30:00,196.49,197.29,196.47,196.94,8412.0,191.606,192.3862,191.5865,192.0449,8412.0
2021-03-29 13:40:00,196.98,197.07,196.59,196.91,5897.0,192.0839,192.1716,191.7036,192.0156,5897.0
2021-03-29 13:50:00,196.87,197.09,196.46,196.56,5054.0,191.9766,192.1911,191.5768,191.6743,5054.0
2021-03-29 14:00:00,196.56,196.57,196.23,196.5,13170.0,191.6743,191.6841,191.3525,191.6158,13170.0
2021-03-29 14:10:00,196.44,196.77,196.21,196.25,5649.0,191.5573,191.8791,191.333,191.372,5649.0
2021-03-29 14:20:00,196.35,196.73,196.21,196.61,5664.0,191.4695,191.8401,191.333,191.7231,5664.0
2021-03-29 14:30:00,196.59,196.7,196.16,196.23,8209.0,191.7036,191.8108,191.2842,191.3525,8209.0
2021-03-29 14:40:00,196.23,196.75,195.95,196.7,8943.0,191.3525,191.8596,191.0795,191.8108,8943.0
2021-03-29 14:50:00,196.67,196.89,196.47,196.83,11176.0,191.7816,191.9961,191.5865,191.9376,11176.0
2021-03-29 15:00:00,196.99,197.18,196.84,197.0,9584.0,192.0936,192.2789,191.9473,192.1034,9584.0
2021-03-29 15:10:00,197.0,197.2,196.86,196.98,10249.0,192.1034,192.2984,191.9668,192.0839,10249.0
2021-03-29 15:20:00,196.97,197.21,196.83,197.06,11391.0,192.0741,192.3081,191.9376,192.1619,11391.0
2021-03-29 15:30:00,197.16,197.33,196.95,197.21,16199.0,192.2594,192.4252,192.0546,192.3081,16199.0
2021-03-29 15:40:00,197.27,197.33,196.6,196.6,14339.0,192.3667,192.4252,191.7133,191.7133,14339.0
2021-03-29 15:50:00,196.44,196.49,195.89,196.03,60167.0,191.5573,191.606,191.021,191.1575,60167.0
2021-03-30 09:30:00,197.07,198.43,196.08,197.82,39120.0,192.1716,193.4978,191.2062,192.903,39120.0
2021-03-30 09:40:00,198.01,198.18,196.81,196.95,14972.0,193.0883,193.254,191.9181,192.0546,14972.0
2021-03-30 09:50:00,196.92,197.28,196.58,197.19,11385.0,192.0254,192.3764,191.6938,192.2886,11385.0
2021-03-30 10:00:00,197.12,197.4,196.44,196.67,12209.0,192.2204,192.4934,191.5573,191.7816,12209.0
2021-03-30 10:10:00,196.68,197.54,196.64,196.64,10600.0,191.7913,192.6299,191.7523,191.7523,10600.0
2021-03-30 10:20:00,196.77,197.73,196.5,197.66,10328.0,191.8791,192.8152,191.6158,192.747,10328.0
2021-03-30 10:30:00,197.59,197.84,197.37,197.41,22967.0,192.6787,192.9225,192.4642,192.5032,22967.0
2021-03-30 10:40:00,197.34,197.57,196.91,197.1,17333.0,192.4349,192.6592,192.0156,192.2009,17333.0
2021-03-30 10:50:00,197.01,197.28,196.93,197.19,7254.0,192.1131,192.3764,192.0351,192.2886,7254.0
2021-03-30 11:00:00,197.21,197.27,196.72,196.78,7404.0,192.3081,192.3667,191.8303,191.8888,7404.0
2021-03-30 11:10:00,196.73,196.95,196.55,196.65,12091.0,191.8401,192.0546,191.6645,191.7621,12091.0
2021-03-30 11:20:00,196.63,196.81,196.37,196.7,6859.0,191.7426,191.9181,191.489,191.8108,6859.0
2021-03-30 11:30:00,196.7,196.9,196.3,196.39,9007.0,191.8108,192.0059,191.4208,191.5085,9007.0
2021-03-30 11:40:00,196.41,196.85,196.4,196.7,6425.0,191.528,191.9571,191.5183,191.8108,6425.0
2021-03-30 11:50:00,196.57,196.58,196.0,196.58,9224.0,191.6841,191.6938,191.1282,191.6938,9224.0
2021-03-30 12:00:00,196.49,196.59,196.14,196.41,12217.0,191.606,191.7036,191.2647,191.528,12217.0
2021-03-30 12:10:00,196.38,196.42,196.12,196.16,6537.0,191.4988,191.5378,191.2452,191.2842,6537.0
2021-03-30 12:20:00,196.08,196.76,196.02,196.71,7876.0,191.2062,191.8693,191.1477,191.8206,7876.0
2021-03-30 12:30:00,196.68,197.16,196.67,197.16,14359.0,191.7913,192.2594,191.7816,192.2594,14359.0
2021-03-30 12:40:00,197.0,197.11,196.66,196.86,11463.0,192.1034,192.2106,191.7718,191.9668,11463.0
2021-03-30 12:50:00,196.85,197.32,196.82,197.32,4826.0,191.9571,192.4154,191.9278,192.4154,4826.0
2021-03-30 13:00:00,197.31,197.48,197.1,197.41,10619.0,192.4057,192.5714,192.2009,192.5032,10619.0
2021-03-30 13:10:00,197.32,197.5,197.2,197.5,9152.0,192.4154,192.5909,192.2984,192.5909,9152.0
2021-03-30 13:20:00,197.4,197.47,197.26,197.3,11555.0,192.4934,192.5617,192.3569,192.3959,11555.0
2021-03-30 13:30:00,197.39,197.39,196.99,197.03,7627.0,192.4837,192.4837,192.0936,192.1326,7627.0
2021-03-30 13:40:00,197.08,197.14,196.85,196.94,9103.0,192.1814,192.2399,191.9571,192.0449,9103.0
2021-03-30 13:50:00,196.92,197.04,196.84,196.95,6003.0,192.0254,192.1424,191.9473,192.0546,6003.0
2021-03-30 14:00:00,196.91,196.91,196.59,196.89,4578.0,192.0156,192.0156,191.7036,191.9961,4578.0
2021-03-30 14:10:00,196.89,197.15,196.85,196.99,7833.0,191.9961,192.2496,191.9571,192.0936,7833.0
2021-03-30 14:20:00,197.03,197.07,196.9,196.96,8281.0,192.1326,192.1716,192.0059,192.0644,8281.0
2021-03-30 14:30:00,196.9,197.14,196.55,196.58,10606.0,192.0059,192.2399,191.6645,191.6938,10606.0
2021-03-30 14:40:00,196.58,196.75,196.43,196.48,5913.0,191.6938,191.8596,191.5475,191.5963,5913.0
2021-03-30 14:50:00,196.55,197.38,196.55,197.31,13361.0,191.6645,192.4739,191.6645,192.4057,13361.0
2021-03-30 15:00:00,197.22,197.52,197.14,197.46,12903.0,192.3179,192.6104,192.2399,192.5519,12903.0
2021-03-30 15:10:00,197.46,197.46,196.7,196.7,12493.0,192.5519,192.5519,191.8108,191.8108,12493.0
2021-03-30 15:20:00,196.74,196.87,196.52,196.58,11093.0,191.8498,191.9766,191.6353,191.6938,11093.0
2021-03-30 15:30:00,196.55,196.59,196.23,196.24,15948.0,191.6645,191.7036,191.3525,191.3623,15948.0
2021-03-30 15:40:00,196.21,196.34,196.13,196.24,18165.0,191.333,191.4598,191.255,191.3623,18165.0
2021-03-30 15:50:00,196.21,196.53,195.69,196.5,96409.0,191.333,191.645,190.8259,191.6158,96409.0
2021-03-31 09:30:00,196.17,196.95,195.9,196.58,25937.0,191.294,192.0546,191.0307,191.6938,25937.0
2021-03-31 09:40:00,196.52,196.67,195.95,195.95,18198.0,191.6353,191.7816,191.0795,191.0795,18198.0
2021-03-31 09:50:00,196.03,196.03,194.53,194.74,15105.0,191.1575,191.1575,189.6948,189.8995,15105.0
2021-03-31 10:00:00,194.85,194.85,194.04,194.11,31637.0,190.0068,190.0068,189.2169,189.2852,31637.0
2021-03-31 10:10:00,194.11,194.28,193.66,194.28,16864.0,189.2852,189.451,188.8464,189.451,16864.0
2021-03-31 10:20:00,194.4,194.69,194.16,194.69,11198.0,189.568,189.8508,189.334,189.8508,11198.0
2021-03-31 10:30:00,194.66,194.96,194.09,194.91,10869.0,189.8215,190.1141,189.2657,190.0653,10869.0
2021-03-31 10:40:00,194.91,195.51,194.91,195.04,14201.0,190.0653,190.6504,190.0653,190.1921,14201.0
2021-03-31 10:50:00,195.14,195.98,195.13,195.75,11483.0,190.2896,191.1087,190.2798,190.8844,11483.0
2021-03-31 11:00:00,195.81,195.88,194.6,194.77,6287.0,190.9429,191.0112,189.763,189.9288,6287.0
2021-03-31 11:10:00,194.8,194.82,194.41,194.69,10245.0,189.958,189.9776,189.5777,189.8508,10245.0
2021-03-31 11:20:00,194.61,194.93,194.42,194.78,10299.0,189.7728,190.0848,189.5875,189.9385,10299.0
2021-03-31 11:30:00,194.76,195.04,194.7,194.91,7699.0,189.919,190.1921,189.8605,190.0653,7699.0
2021-03-31 11:40:00,194.95,195.41,194.88,195.35,6034.0,190.1043,190.5529,190.0361,190.4944,6034.0
2021-03-31 11:50:00,195.4,195.55,195.12,195.14,12274.0,190.5431,190.6894,190.2701,190.2896,12274.0
2021-03-31 12:00:00,195.17,195.55,195.1,195.46,7981.0,190.3189,190.6894,190.2506,190.6016,7981.0
2021-03-31 12:10:00,195.41,195.84,195.41,195.83,7472.0,190.5529,190.9722,190.5529,190.9624,7472.0
2021-03-31 12:20:00,195.83,195.97,195.61,195.67,8412.0,190.9624,191.099,190.7479,190.8064,8412.0
2021-03-31 12:30:00,195.72,195.86,195.71,195.78,9323.0,190.8552,190.9917,190.8454,190.9137,9323.0
2021-03-31 12:40:00,195.74,196.07,195.7,196.03,4605.0,190.8747,191.1965,190.8357,191.1575,4605.0
2021-03-31 12:50:00,196.09,196.2,195.86,196.05,5836.0,191.216,191.3232,190.9917,191.177,5836.0
2021-03-31 13:00:00,196.09,196.29,196.07,196.29,5775.0,191.216,191.411,191.1965,191.411,5775.0
2021-03-31 13:10:00,196.33,196.51,196.18,196.24,12344.0,191.45,191.6255,191.3037,191.3623,12344.0
2021-03-31 13:20:00,196.4,196.4,196.25,196.32,14994.0,191.5183,191.5183,191.372,191.4403,14994.0
2021-03-31 13:30:00,196.34,196.57,195.95,196.22,11016.0,191.4598,191.6841,191.0795,191.3428,11016.0
2021-03-31 13:40:00,196.22,196.31,195.73,196.18,8043.0,191.3428,191.4305,190.8649,191.3037,8043.0
2021-03-31 13:50:00,196.1,196.57,196.1,196.4,4849.0,191.2257,191.6841,191.2257,191.5183,4849.0
2021-03-31 14:00:00,196.32,196.81,196.26,196.45,16516.0,191.4403,191.9181,191.3818,191.567,16516.0
2021-03-31 14:10:00,196.49,196.84,196.26,196.8,13946.0,191.606,191.9473,191.3818,191.9083,13946.0
2021-03-31 14:20:00,196.77,197.02,196.7,197.02,18434.0,191.8791,192.1229,191.8108,192.1229,18434.0
2021-03-31 14:30:00,197.02,197.4,197.02,197.13,17926.0,192.1229,192.4934,192.1229,192.2301,17926.0
2021-03-31 14:40:00,197.12,197.23,196.59,196.59,7834.0,192.2204,192.3276,191.7036,191.7036,7834.0
2021-03-31 14:50:00,196.5,196.56,196.02,196.02,6197.0,191.6158,191.6743,191.1477,191.1477,6197.0
2021-03-31 15:00:00,196.09,196.18,195.68,195.94,6895.0,191.216,191.3037,190.8162,191.0697,6895.0
2021-03-31 15:10:00,195.87,195.87,195.41,195.85,7617.0,191.0015,191.0015,190.5529,190.9819,7617.0
2021-03-31 15:20:00,195.85,196.11,195.77,195.95,12250.0,190.9819,191.2355,190.9039,191.0795,12250.0
2021-03-31 15:30:00,195.91,196.32,195.68,195.68,13789.0,191.0405,191.4403,190.8162,190.8162,13789.0
2021-03-31 15:40:00,195.64,195.9,195.46,195.82,35249.0,190.7772,191.0307,190.6016,190.9527,35249.0
2021-03-31 15:50:00,195.78,195.92,194.86,195.05,132081.0,190.9137,191.0502,190.0166,190.2018,132081.0
2021-04-01 09:30:00,194.83,195.04,190.18,190.45,56928.0,189.9873,190.1921,185.4529,185.7162,56928.0
2021-04-01 09:40:00,190.32,191.21,190.13,190.55,16327.0,185.5894,186.4573,185.4041,185.8137,16327.0
2021-04-01 09:50:00,190.4,190.58,189.72,190.02,19816.0,185.6674,185.8429,185.0043,185.2969,19816.0
2021-04-01 10:00:00,189.82,190.61,189.66,190.34,8835.0,185.1018,185.8722,184.9458,185.6089,8835.0
2021-04-01 10:10:00,190.49,191.41,190.42,191.3,15706.0,185.7552,186.6523,185.6869,186.545,15706.0
2021-04-01 10:20:00,191.24,192.49,191.04,192.41,16263.0,186.4865,187.7055,186.2915,187.6275,16263.0
2021-04-01 10:30:00,192.37,192.4,191.62,192.4,14185.0,187.5884,187.6177,186.8571,187.6177,14185.0
2021-04-01 10:40:00,192.43,192.43,191.82,191.82,5159.0,187.647,187.647,187.0521,187.0521,5159.0
2021-04-01 10:50:00,191.83,192.48,191.82,192.29,16885.0,187.0619,187.6957,187.0521,187.5104,16885.0
2021-04-01 11:00:00,192.45,193.53,192.3,193.43,11032.0,187.6665,188.7196,187.5202,188.6221,11032.0
2021-04-01 11:10:00,193.47,193.77,193.25,193.38,11065.0,188.6611,188.9536,188.4466,188.5733,11065.0
2021-04-01 11:20:00,193.28,193.57,193.28,193.52,5566.0,188.4758,188.7586,188.4758,188.7099,5566.0
2021-04-01 11:30:00,193.52,194.05,193.52,193.95,9557.0,188.7099,189.2267,188.7099,189.1292,9557.0
2021-04-01 11:40:00,193.99,194.35,193.86,194.31,3887.0,189.1682,189.5192,189.0414,189.4802,3887.0
2021-04-01 11:50:00,194.38,194.39,193.88,193.96,9626.0,189.5485,189.5582,189.0609,189.1389,9626.0
2021-04-01 12:00:00,194.03,194.49,194.0,194.17,5443.0,189.2072,189.6558,189.1779,189.3437,5443.0
2021-04-01 12:10:00,194.12,194.12,193.73,193.9,8867.0,189.2949,189.2949,188.9146,189.0804,8867.0
2021-04-01 12:20:00,193.94,194.07,193.75,194.07,5717.0,189.1194,189.2462,188.9341,189.2462,5717.0
2021-04-01 12:30:00,194.09,194.57,193.56,193.69,7613.0,189.2657,189.7338,188.7489,188.8756,7613.0
2021-04-01 12:40:00,193.75,193.9,193.61,193.66,4105.0,188.9341,189.0804,188.7976,188.8464,4105.0
2021-04-01 12:50:00,193.66,193.96,193.65,193.87,7634.0,188.8464,189.1389,188.8366,189.0512,7634.0
2021-04-01 13:00:00,194.04,194.33,194.03,194.3,2224.0,189.2169,189.4997,189.2072,189.4705,2224.0
2021-04-01 13:10:00,194.27,194.39,194.05,194.37,5664.0,189.4412,189.5582,189.2267,189.5387,5664.0
2021-04-01 13:20:00,194.38,194.43,194.2,194.25,6784.0,189.5485,189.5972,189.373,189.4217,6784.0
2021-04-01 13:30:00,194.2,194.65,194.16,194.65,5671.0,189.373,189.8118,189.334,189.8118,5671.0
2021-04-01 13:40:00,194.56,194.56,193.9,194.05,9126.0,189.724,189.724,189.0804,189.2267,9126.0
2021-04-01 13:50:00,193.95,194.04,193.8,194.02,5670.0,189.1292,189.2169,188.9829,189.1974,5670.0
2021-04-01 14:00:00,193.97,194.02,193.68,194.0,14011.0,189.1487,189.1974,188.8659,189.1779,14011.0
2021-04-01 14:10:00,193.99,194.02,193.69,193.69,3520.0,189.1682,189.1974,188.8756,188.8756,3520.0
2021-04-01 14:20:00,193.66,193.73,193.36,193.38,6870.0,188.8464,188.9146,188.5538,188.5733,6870.0
2021-04-01 14:30:00,193.35,193.4,192.98,193.05,5422.0,188.5441,188.5928,188.1833,188.2515,5422.0
2021-04-01 14:40:00,193.1,193.3,193.03,193.23,5970.0,188.3003,188.4953,188.232,188.4271,5970.0
2021-04-01 14:50:00,193.28,193.34,192.97,193.34,5721.0,188.4758,188.5343,188.1735,188.5343,5721.0
2021-04-01 15:00:00,193.37,193.56,193.2,193.5,6787.0,188.5636,188.7489,188.3978,188.6904,6787.0
2021-04-01 15:10:00,193.46,193.72,193.46,193.72,5404.0,188.6514,188.9049,188.6514,188.9049,5404.0
2021-04-01 15:20:00,193.64,193.65,193.17,193.26,6862.0,188.8269,188.8366,188.3686,188.4563,6862.0
2021-04-01 15:30:00,193.23,193.68,193.18,193.45,12327.0,188.4271,188.8659,188.3783,188.6416,12327.0
2021-04-01 15:40:00,193.41,193.89,193.41,193.85,11151.0,188.6026,189.0707,188.6026,189.0317,11151.0
2021-04-01 15:50:00,193.86,193.89,193.47,193.5,58091.0,189.0414,189.0707,188.6611,188.6904,58091.0
2021-04-05 09:30:00,194.82,195.37,194.5,194.88,16712.0,189.9776,190.5139,189.6655,190.0361,16712.0
2021-04-05 09:40:00,194.97,195.32,194.07,194.72,26640.0,190.1238,190.4651,189.2462,189.88,26640.0
2021-04-05 09:50:00,194.7,194.7,193.26,194.05,21755.0,189.8605,189.8605,188.4563,189.2267,21755.0
2021-04-05 10:00:00,194.11,194.11,193.0,193.62,10330.0,189.2852,189.2852,188.2028,188.8074,10330.0
2021-04-05 10:10:00,193.74,194.6,193.65,194.28,7106.0,188.9244,189.763,188.8366,189.451,7106.0
2021-04-05 10:20:00,194.39,194.88,194.3,194.52,7006.0,189.5582,190.0361,189.4705,189.685,7006.0
2021-04-05 10:30:00,194.41,195.22,194.3,195.16,9624.0,189.5777,190.3676,189.4705,190.3091,9624.0
2021-04-05 10:40:00,195.22,195.28,194.55,194.81,5457.0,190.3676,190.4261,189.7143,189.9678,5457.0
2021-04-05 10:50:00,194.88,195.01,194.65,194.97,9734.0,190.0361,190.1628,189.8118,190.1238,9734.0
2021-04-05 11:00:00,194.91,195.53,194.91,195.53,7899.0,190.0653,190.6699,190.0653,190.6699,7899.0
2021-04-05 11:10:00,195.74,195.74,195.09,195.12,2931.0,190.8747,190.8747,190.2408,190.2701,2931.0
2021-04-05 11:20:00,195.17,195.21,194.79,194.87,3184.0,190.3189,190.3579,189.9483,190.0263,3184.0
2021-04-05 11:30:00,194.99,195.62,194.99,195.59,2950.0,190.1433,190.7577,190.1433,190.7284,2950.0
2021-04-05 11:40:00,195.82,195.88,195.43,195.43,2920.0,190.9527,191.0112,190.5724,190.5724,2920.0
2021-04-05 11:50:00,195.45,195.46,194.7,194.94,9474.0,190.5919,190.6016,189.8605,190.0946,9474.0
2021-04-05 12:00:00,195.08,195.62,195.08,195.62,9649.0,190.2311,190.7577,190.2311,190.7577,9649.0
2021-04-05 12:10:00,195.63,195.86,195.48,195.63,7568.0,190.7674,190.9917,190.6211,190.7674,7568.0
2021-04-05 12:20:00,195.65,195.85,195.59,195.75,3760.0,190.7869,190.9819,190.7284,190.8844,3760.0
2021-04-05 12:30:00,195.73,195.87,195.65,195.81,4456.0,190.8649,191.0015,190.7869,190.9429,4456.0
2021-04-05 12:40:00,195.82,195.86,195.41,195.53,8425.0,190.9527,190.9917,190.5529,190.6699,8425.0
2021-04-05 12:50:00,195.54,195.54,194.88,195.04,7224.0,190.6797,190.6797,190.0361,190.1921,7224.0
2021-04-05 13:00:00,194.94,195.32,194.83,195.31,4309.0,190.0946,190.4651,189.9873,190.4554,4309.0
2021-04-05 13:10:00,195.28,195.35,195.11,195.14,6004.0,190.4261,190.4944,190.2603,190.2896,6004.0
2021-04-05 13:20:00,195.08,195.18,194.88,194.99,3622.0,190.2311,190.3286,190.0361,190.1433,3622.0
2021-04-05 13:30:00,195.09,195.34,194.99,195.1,4042.0,190.2408,190.4846,190.1433,190.2506,4042.0
2021-04-05 13:40:00,195.04,195.04,194.76,194.81,3416.0,190.1921,190.1921,189.919,189.9678,3416.0
2021-04-05 13:50:00,194.81,194.86,194.44,194.61,6438.0,189.9678,190.0166,189.607,189.7728,6438.0
2021-04-05 14:00:00,194.58,194.64,194.27,194.39,5685.0,189.7435,189.802,189.4412,189.5582,5685.0
2021-04-05 14:10:00,194.41,194.52,194.36,194.51,3620.0,189.5777,189.685,189.529,189.6753,3620.0
2021-04-05 14:20:00,194.45,194.46,194.12,194.29,4007.0,189.6167,189.6265,189.2949,189.4607,4007.0
2021-04-05 14:30:00,194.26,194.51,194.17,194.39,3428.0,189.4315,189.6753,189.3437,189.5582,3428.0
2021-04-05 14:40:00,194.3,194.31,193.82,193.92,6716.0,189.4705,189.4802,189.0024,189.0999,6716.0
2021-04-05 14:50:00,193.83,194.04,193.68,193.72,6740.0,189.0122,189.2169,188.8659,188.9049,6740.0
2021-04-05 15:00:00,193.77,194.1,193.5,193.91,8246.0,188.9536,189.2754,188.6904,189.0902,8246.0
2021-04-05 15:10:00,193.93,194.25,193.93,194.19,8040.0,189.1097,189.4217,189.1097,189.3632,8040.0
2021-04-05 15:20:00,194.24,194.33,194.01,194.21,5648.0,189.412,189.4997,189.1877,189.3827,5648.0
2021-04-05 15:30:00,194.31,194.77,194.25,194.71,6376.0,189.4802,189.9288,189.4217,189.8703,6376.0
2021-04-05 15:40:00,194.72,194.99,194.7,194.93,14930.0,189.88,190.1433,189.8605,190.0848,14930.0
2021-04-05 15:50:00,194.88,194.88,194.44,194.45,55736.0,190.0361,190.0361,189.607,189.6167,55736.0
2021-04-06 09:30:00,194.6,194.86,193.73,193.73,16429.0,189.763,190.0166,188.9146,188.9146,16429.0
2021-04-06 09:40:00,193.75,194.05,193.42,193.66,3711.0,188.9341,189.2267,188.6123,188.8464,3711.0
2021-04-06 09:50:00,193.67,194.1,193.57,193.57,11688.0,188.8561,189.2754,188.7586,188.7586,11688.0
2021-04-06 10:00:00,193.59,193.65,193.08,193.5,14045.0,188.7781,188.8366,188.2808,188.6904,14045.0
2021-04-06 10:10:00,193.6,194.09,193.47,193.91,8444.0,188.7879,189.2657,188.6611,189.0902,8444.0
2021-04-06 10:20:00,193.92,193.93,192.92,193.76,28845.0,189.0999,189.1097,188.1248,188.9439,28845.0
2021-04-06 10:30:00,193.64,194.26,193.51,193.72,6888.0,188.8269,189.4315,188.7001,188.9049,6888.0
2021-04-06 10:40:00,193.89,193.89,192.66,192.66,11156.0,189.0707,189.0707,187.8712,187.8712,11156.0
2021-04-06 10:50:00,192.59,192.81,192.42,192.5,11584.0,187.803,188.0175,187.6372,187.7152,11584.0
2021-04-06 11:00:00,192.39,192.85,192.15,192.82,7737.0,187.608,188.0565,187.3739,188.0273,7737.0
2021-04-06 11:10:00,192.75,192.8,192.3,192.59,12697.0,187.959,188.0078,187.5202,187.803,12697.0
2021-04-06 11:20:00,192.45,192.63,192.17,192.54,10733.0,187.6665,187.842,187.3934,187.7542,10733.0
2021-04-06 11:30:00,192.54,192.71,192.41,192.59,6175.0,187.7542,187.92,187.6275,187.803,6175.0
2021-04-06 11:40:00,192.62,192.91,192.33,192.65,9409.0,187.8322,188.115,187.5494,187.8615,9409.0
2021-04-06 11:50:00,192.69,192.91,192.68,192.84,4902.0,187.9005,188.115,187.8907,188.0468,4902.0
2021-04-06 12:00:00,192.82,193.24,192.68,193.24,13157.0,188.0273,188.4368,187.8907,188.4368,13157.0
2021-04-06 12:10:00,193.27,193.51,192.96,192.96,10336.0,188.4661,188.7001,188.1638,188.1638,10336.0
2021-04-06 12:20:00,193.0,193.0,192.66,192.9,7109.0,188.2028,188.2028,187.8712,188.1053,7109.0
2021-04-06 12:30:00,192.94,193.0,192.34,192.43,9713.0,188.1443,188.2028,187.5592,187.647,9713.0
2021-04-06 12:40:00,192.39,192.72,192.29,192.57,11985.0,187.608,187.9297,187.5104,187.7835,11985.0
2021-04-06 12:50:00,192.62,192.84,192.59,192.72,5006.0,187.8322,188.0468,187.803,187.9297,5006.0
2021-04-06 13:00:00,192.79,192.85,192.59,192.62,5376.0,187.998,188.0565,187.803,187.8322,5376.0
2021-04-06 13:10:00,192.56,192.64,192.35,192.46,8355.0,187.7737,187.8517,187.5689,187.6762,8355.0
2021-04-06 13:20:00,192.46,192.93,192.46,192.93,4884.0,187.6762,188.1345,187.6762,188.1345,4884.0
2021-04-06 13:30:00,192.84,192.85,192.56,192.75,9726.0,188.0468,188.0565,187.7737,187.959,9726.0
2021-04-06 13:40:00,192.81,192.95,192.72,192.95,4772.0,188.0175,188.154,187.9297,188.154,4772.0
2021-04-06 13:50:00,192.94,193.18,192.92,193.08,6016.0,188.1443,188.3783,188.1248,188.2808,6016.0
2021-04-06 14:00:00,193.04,193.29,193.04,193.24,4864.0,188.2418,188.4856,188.2418,188.4368,4864.0
2021-04-06 14:10:00,193.2,193.22,192.97,192.98,4020.0,188.3978,188.4173,188.1735,188.1833,4020.0
2021-04-06 14:20:00,192.95,193.0,192.42,192.8,8598.0,188.154,188.2028,187.6372,188.0078,8598.0
2021-04-06 14:30:00,192.8,192.8,192.34,192.34,12441.0,188.0078,188.0078,187.5592,187.5592,12441.0
2021-04-06 14:40:00,192.29,192.38,192.2,192.34,8022.0,187.5104,187.5982,187.4227,187.5592,8022.0
2021-04-06 14:50:00,192.31,192.31,191.98,192.06,10047.0,187.5299,187.5299,187.2081,187.2862,10047.0
2021-04-06 15:00:00,192.06,192.07,191.74,191.99,7564.0,187.2862,187.2959,186.9741,187.2179,7564.0
2021-04-06 15:10:00,191.91,191.97,191.66,191.93,13105.0,187.1399,187.1984,186.8961,187.1594,13105.0
2021-04-06 15:20:00,191.91,192.01,191.78,191.9,11031.0,187.1399,187.2374,187.0131,187.1301,11031.0
2021-04-06 15:30:00,191.88,192.03,191.64,191.7,10646.0,187.1106,187.2569,186.8766,186.9351,10646.0
2021-04-06 15:40:00,191.7,191.81,191.17,191.17,22458.0,186.9351,187.0424,186.4183,186.4183,22458.0
2021-04-06 15:50:00,191.02,191.48,190.92,191.46,73260.0,186.272,186.7206,186.1745,186.7011,73260.0
2021-04-07 09:30:00,191.55,192.39,191.55,191.87,16699.0,186.7888,187.608,186.7888,187.1009,16699.0
2021-04-07 09:40:00,191.82,192.41,191.13,192.29,11250.0,187.0521,187.6275,186.3793,187.5104,11250.0
2021-04-07 09:50:00,192.29,193.21,192.28,192.75,12396.0,187.5104,188.4076,187.5007,187.959,12396.0
2021-04-07 10:00:00,192.73,193.1,192.39,192.98,12752.0,187.9395,188.3003,187.608,188.1833,12752.0
2021-04-07 10:10:00,192.93,193.06,192.42,192.43,4637.0,188.1345,188.2613,187.6372,187.647,4637.0
2021-04-07 10:20:00,192.42,193.13,192.4,193.0,3152.0,187.6372,188.3296,187.6177,188.2028,3152.0
2021-04-07 10:30:00,192.94,193.33,192.87,192.94,5250.0,188.1443,188.5246,188.076,188.1443,5250.0
2021-04-07 10:40:00,192.89,193.21,192.88,193.16,10246.0,188.0955,188.4076,188.0858,188.3588,10246.0
2021-04-07 10:50:00,193.27,193.53,192.47,192.58,14162.0,188.4661,188.7196,187.686,187.7932,14162.0
2021-04-07 11:00:00,192.35,192.75,192.3,192.5,5594.0,187.5689,187.959,187.5202,187.7152,5594.0
2021-04-07 11:10:00,192.43,192.69,192.12,192.69,7138.0,187.647,187.9005,187.3447,187.9005,7138.0
2021-04-07 11:20:00,192.54,192.55,192.15,192.44,2506.0,187.7542,187.764,187.3739,187.6567,2506.0
2021-04-07 11:30:00,192.44,192.44,192.14,192.14,2542.0,187.6567,187.6567,187.3642,187.3642,2542.0
2021-04-07 11:40:00,192.03,192.17,191.64,191.64,6712.0,187.2569,187.3934,186.8766,186.8766,6712.0
2021-04-07 11:50:00,191.63,191.72,191.5,191.67,2861.0,186.8668,186.9546,186.7401,186.9058,2861.0
2021-04-07 12:00:00,191.78,192.77,191.72,192.77,15710.0,187.0131,187.9785,186.9546,187.9785,15710.0
2021-04-07 12:10:00,192.86,192.86,192.42,192.42,5384.0,188.0663,188.0663,187.6372,187.6372,5384.0
2021-04-07 12:20:00,192.4,192.75,192.4,192.48,3537.0,187.6177,187.959,187.6177,187.6957,3537.0
2021-04-07 12:30:00,192.57,192.86,192.42,192.86,2957.0,187.7835,188.0663,187.6372,188.0663,2957.0
2021-04-07 12:40:00,192.85,193.03,192.78,193.03,5179.0,188.0565,188.232,187.9883,188.232,5179.0
2021-04-07 12:50:00,192.95,193.17,192.86,193.09,6425.0,188.154,188.3686,188.0663,188.2906,6425.0
2021-04-07 13:00:00,193.09,193.24,193.0,193.22,7335.0,188.2906,188.4368,188.2028,188.4173,7335.0
2021-04-07 13:10:00,193.21,193.5,193.17,193.3,7129.0,188.4076,188.6904,188.3686,188.4953,7129.0
2021-04-07 13:20:00,193.31,193.37,193.04,193.19,5079.0,188.5051,188.5636,188.2418,188.3881,5079.0
2021-04-07 13:30:00,193.11,193.24,193.0,193.0,7498.0,188.3101,188.4368,188.2028,188.2028,7498.0
2021-04-07 13:40:00,193.03,193.08,192.85,193.04,10364.0,188.232,188.2808,188.0565,188.2418,10364.0
2021-04-07 13:50:00,193.04,193.04,192.68,192.83,3526.0,188.2418,188.2418,187.8907,188.037,3526.0
2021-04-07 14:00:00,192.88,192.95,192.7,192.72,5413.0,188.0858,188.154,187.9102,187.9297,5413.0
2021-04-07 14:10:00,192.76,192.77,192.35,192.36,4373.0,187.9688,187.9785,187.5689,187.5787,4373.0
2021-04-07 14:20:00,192.41,192.46,192.05,192.1,3533.0,187.6275,187.6762,187.2764,187.3252,3533.0
2021-04-07 14:30:00,192.04,192.4,191.9,192.4,7158.0,187.2667,187.6177,187.1301,187.6177,7158.0
2021-04-07 14:40:00,192.33,192.62,192.3,192.41,4798.0,187.5494,187.8322,187.5202,187.6275,4798.0
2021-04-07 14:50:00,192.47,192.5,192.21,192.22,3225.0,187.686,187.7152,187.4324,187.4422,3225.0
2021-04-07 15:00:00,192.28,192.79,192.27,192.43,12478.0,187.5007,187.998,187.4909,187.647,12478.0
2021-04-07 15:10:00,192.46,192.78,192.43,192.63,19543.0,187.6762,187.9883,187.647,187.842,19543.0
2021-04-07 15:20:00,192.59,192.69,192.29,192.5,11262.0,187.803,187.9005,187.5104,187.7152,11262.0
2021-04-07 15:30:00,192.52,192.71,192.39,192.53,13851.0,187.7347,187.92,187.608,187.7445,13851.0
2021-04-07 15:40:00,192.64,192.96,192.55,192.76,11428.0,187.8517,188.1638,187.764,187.9688,11428.0
2021-04-07 15:50:00,192.85,193.35,192.6,193.26,71445.0,188.0565,188.5441,187.8127,188.4563,71445.0
2021-04-08 09:30:00,193.12,193.42,192.1,192.7,13661.0,188.3198,188.6123,187.3252,187.9102,13661.0
2021-04-08 09:40:00,192.7,192.93,192.06,192.3,7374.0,187.9102,188.1345,187.2862,187.5202,7374.0
2021-04-08 09:50:00,192.07,192.17,191.75,191.88,6121.0,187.2959,187.3934,186.9839,187.1106,6121.0
2021-04-08 10:00:00,192.0,192.18,190.83,190.83,6630.0,187.2276,187.4032,186.0867,186.0867,6630.0
2021-04-08 10:10:00,191.03,191.14,190.77,190.86,5153.0,186.2818,186.389,186.0282,186.116,5153.0
2021-04-08 10:20:00,190.82,191.03,190.53,190.74,9501.0,186.077,186.2818,185.7942,185.999,9501.0
2021-04-08 10:30:00,190.84,191.05,190.32,191.01,6612.0,186.0965,186.3013,185.5894,186.2623,6612.0
2021-04-08 10:40:00,190.9,190.9,190.19,190.41,14208.0,186.155,186.155,185.4626,185.6772,14208.0
2021-04-08 10:50:00,190.38,190.76,190.11,190.11,14229.0,185.6479,186.0185,185.3846,185.3846,14229.0
2021-04-08 11:00:00,190.24,190.5,190.1,190.45,10275.0,185.5114,185.7649,185.3749,185.7162,10275.0
2021-04-08 11:10:00,190.44,190.44,190.05,190.27,11551.0,185.7064,185.7064,185.3261,185.5406,11551.0
2021-04-08 11:20:00,190.25,190.49,189.81,189.92,9485.0,185.5211,185.7552,185.0921,185.1993,9485.0
2021-04-08 11:30:00,189.98,190.5,189.77,189.8,30482.0,185.2579,185.7649,185.0531,185.0823,30482.0
2021-04-08 11:40:00,189.93,190.18,189.85,190.01,5903.0,185.2091,185.4529,185.1311,185.2871,5903.0
2021-04-08 11:50:00,189.92,190.15,189.8,189.94,11278.0,185.1993,185.4236,185.0823,185.2188,11278.0
2021-04-08 12:00:00,189.85,190.05,189.74,189.92,7448.0,185.1311,185.3261,185.0238,185.1993,7448.0
2021-04-08 12:10:00,190.01,190.06,189.65,189.92,9739.0,185.2871,185.3359,184.9361,185.1993,9739.0
2021-04-08 12:20:00,189.86,189.97,189.66,189.81,6142.0,185.1408,185.2481,184.9458,185.0921,6142.0
2021-04-08 12:30:00,189.77,190.3,189.77,190.3,6695.0,185.0531,185.5699,185.0531,185.5699,6695.0
2021-04-08 12:40:00,190.29,190.37,189.99,190.29,5281.0,185.5601,185.6382,185.2676,185.5601,5281.0
2021-04-08 12:50:00,190.31,190.6,190.23,190.48,6832.0,185.5797,185.8624,185.5016,185.7454,6832.0
2021-04-08 13:00:00,190.56,190.75,190.55,190.71,3888.0,185.8234,186.0087,185.8137,185.9697,3888.0
2021-04-08 13:10:00,190.76,190.85,190.42,190.5,7140.0,186.0185,186.1062,185.6869,185.7649,7140.0
2021-04-08 13:20:00,190.49,190.61,190.4,190.4,4388.0,185.7552,185.8722,185.6674,185.6674,4388.0
2021-04-08 13:30:00,190.47,190.47,190.04,190.07,3338.0,185.7357,185.7357,185.3164,185.3456,3338.0
2021-04-08 13:40:00,190.01,190.39,190.0,190.21,3769.0,185.2871,185.6577,185.2774,185.4821,3769.0
2021-04-08 13:50:00,190.17,190.37,190.17,190.37,3473.0,185.4431,185.6382,185.4431,185.6382,3473.0
2021-04-08 14:00:00,190.27,190.47,190.22,190.28,4323.0,185.5406,185.7357,185.4919,185.5504,4323.0
2021-04-08 14:10:00,190.23,190.57,190.23,190.49,3175.0,185.5016,185.8332,185.5016,185.7552,3175.0
2021-04-08 14:20:00,190.48,190.56,190.2,190.32,7205.0,185.7454,185.8234,185.4724,185.5894,7205.0
2021-04-08 14:30:00,190.23,190.43,190.16,190.31,8312.0,185.5016,185.6967,185.4334,185.5797,8312.0
2021-04-08 14:40:00,190.32,190.38,190.16,190.21,6602.0,185.5894,185.6479,185.4334,185.4821,6602.0
2021-04-08 14:50:00,190.26,190.38,190.14,190.32,4218.0,185.5309,185.6479,185.4139,185.5894,4218.0
2021-04-08 15:00:00,190.28,190.4,189.97,190.09,14341.0,185.5504,185.6674,185.2481,185.3651,14341.0
2021-04-08 15:10:00,190.06,190.33,190.05,190.3,16847.0,185.3359,185.5992,185.3261,185.5699,16847.0
2021-04-08 15:20:00,190.21,190.36,190.11,190.31,6660.0,185.4821,185.6284,185.3846,185.5797,6660.0
2021-04-08 15:30:00,190.27,190.36,189.67,189.79,14078.0,185.5406,185.6284,184.9556,185.0726,14078.0
2021-04-08 15:40:00,189.81,189.92,189.46,189.7,17396.0,185.0921,185.1993,184.7508,184.9848,17396.0
2021-04-08 15:50:00,189.68,190.02,189.44,189.58,87845.0,184.9653,185.2969,184.7313,184.8678,87845.0
2021-04-09 09:30:00,190.18,191.49,190.18,191.35,17981.0,185.4529,186.7303,185.4529,186.5938,17981.0
2021-04-09 09:40:00,191.34,191.55,190.32,190.38,6899.0,186.584,186.7888,185.5894,185.6479,6899.0
2021-04-09 09:50:00,190.31,190.86,190.3,190.86,6196.0,185.5797,186.116,185.5699,186.116,6196.0
2021-04-09 10:00:00,191.06,191.06,190.7,190.71,4776.0,186.311,186.311,185.96,185.9697,4776.0
2021-04-09 10:10:00,190.7,190.7,190.38,190.45,3497.0,185.96,185.96,185.6479,185.7162,3497.0
2021-04-09 10:20:00,190.44,191.15,190.44,190.94,6129.0,185.7064,186.3988,185.7064,186.194,6129.0
2021-04-09 10:30:00,191.03,191.04,190.72,190.76,7633.0,186.2818,186.2915,185.9795,186.0185,7633.0
2021-04-09 10:40:00,190.8,191.16,190.68,191.15,5421.0,186.0575,186.4085,185.9405,186.3988,5421.0
2021-04-09 10:50:00,191.14,191.37,191.08,191.08,5476.0,186.389,186.6133,186.3305,186.3305,5476.0
2021-04-09 11:00:00,191.02,191.33,190.92,191.27,3812.0,186.272,186.5743,186.1745,186.5158,3812.0
2021-04-09 11:10:00,191.27,191.62,191.25,191.33,6875.0,186.5158,186.8571,186.4963,186.5743,6875.0
2021-04-09 11:20:00,191.28,191.31,190.84,190.84,3990.0,186.5255,186.5548,186.0965,186.0965,3990.0
2021-04-09 11:30:00,190.8,191.12,190.6,190.81,6850.0,186.0575,186.3695,185.8624,186.0672,6850.0
2021-04-09 11:40:00,190.74,190.74,190.33,190.59,7843.0,185.999,185.999,185.5992,185.8527,7843.0
2021-04-09 11:50:00,190.64,190.64,190.32,190.4,4905.0,185.9014,185.9014,185.5894,185.6674,4905.0
2021-04-09 12:00:00,190.42,190.42,190.06,190.09,8188.0,185.6869,185.6869,185.3359,185.3651,8188.0
2021-04-09 12:10:00,190.12,190.27,190.01,190.03,4126.0,185.3944,185.5406,185.2871,185.3066,4126.0
2021-04-09 12:20:00,190.01,190.22,190.0,190.21,3831.0,185.2871,185.4919,185.2774,185.4821,3831.0
2021-04-09 12:30:00,190.36,190.62,190.36,190.49,4534.0,185.6284,185.8819,185.6284,185.7552,4534.0
2021-04-09 12:40:00,190.44,190.61,190.27,190.27,5616.0,185.7064,185.8722,185.5406,185.5406,5616.0
2021-04-09 12:50:00,190.28,190.34,190.16,190.16,4277.0,185.5504,185.6089,185.4334,185.4334,4277.0
2021-04-09 13:00:00,190.16,190.16,189.88,189.97,5209.0,185.4334,185.4334,185.1603,185.2481,5209.0
2021-04-09 13:10:00,189.92,189.95,189.8,189.88,2447.0,185.1993,185.2286,185.0823,185.1603,2447.0
2021-04-09 13:20:00,189.85,189.85,189.69,189.76,4220.0,185.1311,185.1311,184.9751,185.0433,4220.0
2021-04-09 13:30:00,189.71,189.92,189.62,189.92,3228.0,184.9946,185.1993,184.9068,185.1993,3228.0
2021-04-09 13:40:00,189.87,190.5,189.8,190.49,14013.0,185.1506,185.7649,185.0823,185.7552,14013.0
2021-04-09 13:50:00,190.45,190.45,190.06,190.18,10154.0,185.7162,185.7162,185.3359,185.4529,10154.0
2021-04-09 14:00:00,190.18,190.21,189.95,189.95,6762.0,185.4529,185.4821,185.2286,185.2286,6762.0
2021-04-09 14:10:00,189.89,189.99,189.72,189.96,5694.0,185.1701,185.2676,185.0043,185.2384,5694.0
2021-04-09 14:20:00,189.9,190.01,189.76,189.9,5036.0,185.1798,185.2871,185.0433,185.1798,5036.0
2021-04-09 14:30:00,189.85,189.91,189.8,189.84,2899.0,185.1311,185.1896,185.0823,185.1213,2899.0
2021-04-09 14:40:00,189.84,190.15,189.84,190.15,4671.0,185.1213,185.4236,185.1213,185.4236,4671.0
2021-04-09 14:50:00,190.12,190.14,189.83,189.86,4082.0,185.3944,185.4139,185.1116,185.1408,4082.0
2021-04-09 15:00:00,189.89,190.12,189.89,189.99,6644.0,185.1701,185.3944,185.1701,185.2676,6644.0
2021-04-09 15:10:00,189.99,190.02,189.81,189.83,9909.0,185.2676,185.2969,185.0921,185.1116,9909.0
2021-04-09 15:20:00,189.8,190.06,189.72,190.06,14426.0,185.0823,185.3359,185.0043,185.3359,14426.0
2021-04-09 15:30:00,190.12,190.58,190.09,190.35,14571.0,185.3944,185.8429,185.3651,185.6187,14571.0
2021-04-09 15:40:00,190.36,190.45,190.29,190.44,14866.0,185.6284,185.7162,185.5601,185.7064,14866.0
2021-04-09 15:50:00,190.46,190.99,190.43,190.87,92503.0,185.7259,186.2427,185.6967,186.1257,92503.0
2021-04-12 09:30:00,189.94,192.16,189.94,191.71,49660.0,185.2188,187.3837,185.2188,186.9449,49660.0
2021-04-12 09:40:00,191.63,191.93,191.24,191.84,12258.0,186.8668,187.1594,186.4865,187.0716,12258.0
2021-04-12 09:50:00,191.89,192.43,191.79,192.16,11991.0,187.1204,187.647,187.0229,187.3837,11991.0
2021-04-12 10:00:00,192.1,192.33,191.97,192.24,8638.0,187.3252,187.5494,187.1984,187.4617,8638.0
2021-04-12 10:10:00,192.24,192.25,191.76,191.76,11295.0,187.4617,187.4714,186.9936,186.9936,11295.0
2021-04-12 10:20:00,191.86,192.03,191.84,191.98,6883.0,187.0911,187.2569,187.0716,187.2081,6883.0
2021-04-12 10:30:00,191.98,192.04,191.65,191.91,4991.0,187.2081,187.2667,186.8863,187.1399,4991.0
2021-04-12 10:40:00,191.94,192.48,191.94,192.46,14478.0,187.1691,187.6957,187.1691,187.6762,14478.0
2021-04-12 10:50:00,192.43,192.51,192.26,192.45,4794.0,187.647,187.725,187.4812,187.6665,4794.0
2021-04-12 11:00:00,192.48,192.55,192.22,192.3,12524.0,187.6957,187.764,187.4422,187.5202,12524.0
2021-04-12 11:10:00,192.34,192.76,192.34,192.72,16811.0,187.5592,187.9688,187.5592,187.9297,16811.0
2021-04-12 11:20:00,192.71,192.77,192.48,192.68,6268.0,187.92,187.9785,187.6957,187.8907,6268.0
2021-04-12 11:30:00,192.79,193.04,192.79,192.96,5239.0,187.998,188.2418,187.998,188.1638,5239.0
2021-04-12 11:40:00,192.91,192.91,192.45,192.5,4655.0,188.115,188.115,187.6665,187.7152,4655.0
2021-04-12 11:50:00,192.46,192.72,192.36,192.67,14042.0,187.6762,187.9297,187.5787,187.881,14042.0
2021-04-12 12:00:00,192.64,192.69,192.54,192.69,7281.0,187.8517,187.9005,187.7542,187.9005,7281.0
2021-04-12 12:10:00,192.65,192.74,192.57,192.7,3908.0,187.8615,187.9493,187.7835,187.9102,3908.0
2021-04-12 12:20:00,192.69,192.82,192.59,192.66,7085.0,187.9005,188.0273,187.803,187.8712,7085.0
2021-04-12 12:30:00,192.64,192.94,192.64,192.88,5075.0,187.8517,188.1443,187.8517,188.0858,5075.0
2021-04-12 12:40:00,192.82,193.05,192.77,193.0,7174.0,188.0273,188.2515,187.9785,188.2028,7174.0
2021-04-12 12:50:00,193.0,193.06,192.74,192.8,5341.0,188.2028,188.2613,187.9493,188.0078,5341.0
2021-04-12 13:00:00,192.83,192.93,192.6,192.62,3864.0,188.037,188.1345,187.8127,187.8322,3864.0
2021-04-12 13:10:00,192.65,192.65,192.2,192.33,5972.0,187.8615,187.8615,187.4227,187.5494,5972.0
2021-04-12 13:20:00,192.34,192.36,192.15,192.22,12229.0,187.5592,187.5787,187.3739,187.4422,12229.0
2021-04-12 13:30:00,192.15,192.15,191.79,191.87,4938.0,187.3739,187.3739,187.0229,187.1009,4938.0
2021-04-12 13:40:00,191.8,192.08,191.74,192.07,5224.0,187.0326,187.3057,186.9741,187.2959,5224.0
2021-04-12 13:50:00,192.05,192.1,191.71,191.79,5278.0,187.2764,187.3252,186.9449,187.0229,5278.0
2021-04-12 14:00:00,191.87,192.2,191.86,192.2,6428.0,187.1009,187.4227,187.0911,187.4227,6428.0
2021-04-12 14:10:00,192.11,192.18,191.53,191.9,13299.0,187.3349,187.4032,186.7693,187.1301,13299.0
2021-04-12 14:20:00,191.86,192.01,191.71,191.87,8950.0,187.0911,187.2374,186.9449,187.1009,8950.0
2021-04-12 14:30:00,191.88,192.04,191.82,192.04,5344.0,187.1106,187.2667,187.0521,187.2667,5344.0
2021-04-12 14:40:00,191.99,192.0,191.77,191.77,6649.0,187.2179,187.2276,187.0034,187.0034,6649.0
2021-04-12 14:50:00,191.72,192.09,191.68,191.96,6076.0,186.9546,187.3154,186.9156,187.1886,6076.0
2021-04-12 15:00:00,191.97,191.98,191.72,191.75,4755.0,187.1984,187.2081,186.9546,186.9839,4755.0
2021-04-12 15:10:00,191.69,191.7,191.51,191.53,4597.0,186.9253,186.9351,186.7498,186.7693,4597.0
2021-04-12 15:20:00,191.57,191.85,191.57,191.77,4745.0,186.8083,187.0814,186.8083,187.0034,4745.0
2021-04-12 15:30:00,191.81,191.94,191.66,191.94,9902.0,187.0424,187.1691,186.8961,187.1691,9902.0
2021-04-12 15:40:00,191.98,191.99,191.62,191.63,16854.0,187.2081,187.2179,186.8571,186.8668,16854.0
2021-04-12 15:50:00,191.62,191.9,191.43,191.69,55663.0,186.8571,187.1301,186.6718,186.9253,55663.0
2021-04-13 09:30:00,190.28,190.84,188.3,189.17,37370.0,185.5504,186.0965,183.6196,184.468,37370.0
2021-04-13 09:40:00,189.0,189.44,188.88,189.42,19720.0,184.3022,184.7313,184.1852,184.7118,19720.0
2021-04-13 09:50:00,189.42,189.6,188.89,189.42,14476.0,184.7118,184.8873,184.1949,184.7118,14476.0
2021-04-13 10:00:00,189.5,189.58,189.11,189.22,13761.0,184.7898,184.8678,184.4095,184.5167,13761.0
2021-04-13 10:10:00,189.22,189.22,188.28,188.86,19145.0,184.5167,184.5167,183.6001,184.1657,19145.0
2021-04-13 10:20:00,188.89,188.99,188.5,188.57,7819.0,184.1949,184.2925,183.8146,183.8829,7819.0
2021-04-13 10:30:00,188.54,188.66,187.69,187.77,19772.0,183.8536,183.9707,183.0248,183.1028,19772.0
2021-04-13 10:40:00,187.8,188.16,187.49,187.55,24722.0,183.132,183.4831,182.8297,182.8883,24722.0
2021-04-13 10:50:00,187.53,187.83,187.21,187.83,9068.0,182.8688,183.1613,182.5567,183.1613,9068.0
2021-04-13 11:00:00,187.74,188.0,187.74,187.88,12586.0,183.0735,183.3271,183.0735,183.2101,12586.0
2021-04-13 11:10:00,187.87,188.56,187.87,188.56,6774.0,183.2003,183.8731,183.2003,183.8731,6774.0
2021-04-13 11:20:00,188.44,188.73,188.21,188.34,9396.0,183.7561,184.0389,183.5318,183.6586,9396.0
2021-04-13 11:30:00,188.35,188.35,187.8,187.94,5395.0,183.6684,183.6684,183.132,183.2686,5395.0
2021-04-13 11:40:00,187.91,188.33,187.78,188.25,7376.0,183.2393,183.6489,183.1125,183.5709,7376.0
2021-04-13 11:50:00,188.18,188.19,187.78,187.78,7971.0,183.5026,183.5123,183.1125,183.1125,7971.0
2021-04-13 12:00:00,187.84,187.96,187.79,187.96,3413.0,183.171,183.2881,183.1223,183.2881,3413.0
2021-04-13 12:10:00,188.09,188.09,187.4,187.85,7960.0,183.4148,183.4148,182.742,183.1808,7960.0
2021-04-13 12:20:00,187.78,187.89,187.6,187.6,5142.0,183.1125,183.2198,182.937,182.937,5142.0
2021-04-13 12:30:00,187.57,188.1,187.56,187.92,9503.0,182.9078,183.4246,182.898,183.2491,9503.0
2021-04-13 12:40:00,187.82,187.96,187.63,187.63,8059.0,183.1515,183.2881,182.9663,182.9663,8059.0
2021-04-13 12:50:00,187.62,187.95,187.61,187.83,7861.0,182.9565,183.2783,182.9468,183.1613,7861.0
2021-04-13 13:00:00,187.89,187.89,187.51,187.57,6093.0,183.2198,183.2198,182.8492,182.9078,6093.0
2021-04-13 13:10:00,187.57,187.58,187.4,187.47,3567.0,182.9078,182.9175,182.742,182.8102,3567.0
2021-04-13 13:20:00,187.48,187.53,187.42,187.43,4471.0,182.82,182.8688,182.7615,182.7712,4471.0
2021-04-13 13:30:00,187.52,187.73,187.51,187.6,3768.0,182.859,183.0638,182.8492,182.937,3768.0
2021-04-13 13:40:00,187.5,187.59,187.28,187.34,9964.0,182.8395,182.9273,182.625,182.6835,9964.0
2021-04-13 13:50:00,187.39,187.98,187.39,187.96,7160.0,182.7322,183.3076,182.7322,183.2881,7160.0
2021-04-13 14:00:00,188.0,188.4,188.0,188.32,6798.0,183.3271,183.7171,183.3271,183.6391,6798.0
2021-04-13 14:10:00,188.33,188.55,188.33,188.38,3121.0,183.6489,183.8634,183.6489,183.6976,3121.0
2021-04-13 14:20:00,188.41,188.5,188.2,188.21,8866.0,183.7269,183.8146,183.5221,183.5318,8866.0
2021-04-13 14:30:00,188.12,188.28,187.92,188.15,8783.0,183.4441,183.6001,183.2491,183.4733,8783.0
2021-04-13 14:40:00,188.19,188.22,187.85,187.9,9295.0,183.5123,183.5416,183.1808,183.2296,9295.0
2021-04-13 14:50:00,187.84,188.5,187.82,188.42,11724.0,183.171,183.8146,183.1515,183.7366,11724.0
2021-04-13 15:00:00,188.44,189.07,188.44,188.77,9457.0,183.7561,184.3705,183.7561,184.0779,9457.0
2021-04-13 15:10:00,188.85,188.98,188.76,188.93,5611.0,184.1559,184.2827,184.0682,184.234,5611.0
2021-04-13 15:20:00,188.96,189.36,188.75,189.14,9647.0,184.2632,184.6533,184.0584,184.4387,9647.0
2021-04-13 15:30:00,189.18,189.24,189.0,189.12,18628.0,184.4777,184.5362,184.3022,184.4192,18628.0
2021-04-13 15:40:00,189.12,189.57,189.02,189.42,17556.0,184.4192,184.858,184.3217,184.7118,17556.0
2021-04-13 15:50:00,189.47,189.47,188.85,189.15,68329.0,184.7605,184.7605,184.1559,184.4485,68329.0
2021-04-14 09:30:00,189.29,189.84,189.2,189.53,13798.0,184.585,185.1213,184.4972,184.819,13798.0
2021-04-14 09:40:00,189.52,190.03,189.38,189.86,7977.0,184.8093,185.3066,184.6728,185.1408,7977.0
2021-04-14 09:50:00,189.74,190.61,189.46,190.49,5128.0,185.0238,185.8722,184.7508,185.7552,5128.0
2021-04-14 10:00:00,190.55,190.84,190.05,190.84,5125.0,185.8137,186.0965,185.3261,186.0965,5125.0
2021-04-14 10:10:00,190.76,190.86,190.2,190.86,13680.0,186.0185,186.116,185.4724,186.116,13680.0
2021-04-14 10:20:00,190.9,191.29,190.84,191.05,3968.0,186.155,186.5353,186.0965,186.3013,3968.0
2021-04-14 10:30:00,191.16,191.17,190.84,190.84,4341.0,186.4085,186.4183,186.0965,186.0965,4341.0
2021-04-14 10:40:00,190.84,191.09,190.68,190.92,5075.0,186.0965,186.3403,185.9405,186.1745,5075.0
2021-04-14 10:50:00,190.98,190.98,190.36,190.52,4610.0,186.233,186.233,185.6284,185.7844,4610.0
2021-04-14 11:00:00,190.49,190.88,190.49,190.8,4185.0,185.7552,186.1355,185.7552,186.0575,4185.0
2021-04-14 11:10:00,190.94,191.17,190.73,190.73,3841.0,186.194,186.4183,185.9892,185.9892,3841.0
2021-04-14 11:20:00,190.91,191.1,190.71,191.1,6288.0,186.1647,186.35,185.9697,186.35,6288.0
2021-04-14 11:30:00,191.1,191.28,190.96,190.97,3027.0,186.35,186.5255,186.2135,186.2232,3027.0
2021-04-14 11:40:00,190.96,191.06,190.76,190.83,6001.0,186.2135,186.311,186.0185,186.0867,6001.0
2021-04-14 11:50:00,190.74,190.85,190.64,190.7,3012.0,185.999,186.1062,185.9014,185.96,3012.0
2021-04-14 12:00:00,190.73,190.84,190.68,190.84,2064.0,185.9892,186.0965,185.9405,186.0965,2064.0
2021-04-14 12:10:00,190.81,191.02,190.78,190.93,7780.0,186.0672,186.272,186.038,186.1842,7780.0
2021-04-14 12:20:00,190.97,191.17,190.85,191.06,4652.0,186.2232,186.4183,186.1062,186.311,4652.0
2021-04-14 12:30:00,190.97,191.17,190.8,191.17,4702.0,186.2232,186.4183,186.0575,186.4183,4702.0
2021-04-14 12:40:00,191.16,191.24,191.0,191.04,2863.0,186.4085,186.4865,186.2525,186.2915,2863.0
2021-04-14 12:50:00,191.0,191.22,190.92,191.08,2212.0,186.2525,186.467,186.1745,186.3305,2212.0
2021-04-14 13:00:00,190.99,191.19,190.93,191.19,5813.0,186.2427,186.4378,186.1842,186.4378,5813.0
2021-04-14 13:10:00,191.26,191.62,191.22,191.58,5935.0,186.506,186.8571,186.467,186.8181,5935.0
2021-04-14 13:20:00,191.6,191.63,191.51,191.61,5657.0,186.8376,186.8668,186.7498,186.8473,5657.0
2021-04-14 13:30:00,191.57,191.82,191.52,191.81,2381.0,186.8083,187.0521,186.7596,187.0424,2381.0
2021-04-14 13:40:00,191.82,191.97,191.75,191.75,3624.0,187.0521,187.1984,186.9839,186.9839,3624.0
2021-04-14 13:50:00,191.73,191.73,191.31,191.4,7154.0,186.9644,186.9644,186.5548,186.6426,7154.0
2021-04-14 14:00:00,191.48,191.48,190.96,190.96,23528.0,186.7206,186.7206,186.2135,186.2135,23528.0
2021-04-14 14:10:00,190.99,191.29,190.84,191.05,11879.0,186.2427,186.5353,186.0965,186.3013,11879.0
2021-04-14 14:20:00,191.1,191.25,190.98,191.09,5198.0,186.35,186.4963,186.233,186.3403,5198.0
2021-04-14 14:30:00,190.94,191.13,190.82,190.98,4151.0,186.194,186.3793,186.077,186.233,4151.0
2021-04-14 14:40:00,190.91,191.02,190.52,190.62,6558.0,186.1647,186.272,185.7844,185.8819,6558.0
2021-04-14 14:50:00,190.61,190.61,190.24,190.29,6110.0,185.8722,185.8722,185.5114,185.5601,6110.0
2021-04-14 15:00:00,190.25,190.51,190.06,190.46,6499.0,185.5211,185.7747,185.3359,185.7259,6499.0
2021-04-14 15:10:00,190.54,190.69,190.35,190.58,10601.0,185.8039,185.9502,185.6187,185.8429,10601.0
2021-04-14 15:20:00,190.55,190.77,190.38,190.77,7906.0,185.8137,186.0282,185.6479,186.0282,7906.0
2021-04-14 15:30:00,190.71,190.88,190.56,190.75,13772.0,185.9697,186.1355,185.8234,186.0087,13772.0
2021-04-14 15:40:00,190.74,190.93,190.56,190.6,17328.0,185.999,186.1842,185.8234,185.8624,17328.0
2021-04-14 15:50:00,190.63,190.96,190.34,190.61,107667.0,185.8917,186.2135,185.6089,185.8722,107667.0
2021-04-15 09:30:00,191.41,191.91,190.34,191.11,24857.0,186.6523,187.1399,185.6089,186.3598,24857.0
2021-04-15 09:40:00,191.28,191.76,190.89,191.71,10807.0,186.5255,186.9936,186.1452,186.9449,10807.0
2021-04-15 09:50:00,191.81,191.91,191.38,191.81,5046.0,187.0424,187.1399,186.6231,187.0424,5046.0
2021-04-15 10:00:00,191.77,192.67,191.77,191.93,9989.0,187.0034,187.881,187.0034,187.1594,9989.0
2021-04-15 10:10:00,191.75,191.77,191.52,191.67,3452.0,186.9839,187.0034,186.7596,186.9058,3452.0
2021-04-15 10:20:00,191.57,192.0,191.47,191.55,2620.0,186.8083,187.2276,186.7108,186.7888,2620.0
2021-04-15 10:30:00,191.76,191.93,191.03,191.13,13367.0,186.9936,187.1594,186.2818,186.3793,13367.0
2021-04-15 10:40:00,191.03,191.37,190.79,191.04,8270.0,186.2818,186.6133,186.0477,186.2915,8270.0
2021-04-15 10:50:00,191.04,191.55,190.94,191.35,9190.0,186.2915,186.7888,186.194,186.5938,9190.0
2021-04-15 11:00:00,191.45,192.13,191.39,191.97,6992.0,186.6913,187.3544,186.6328,187.1984,6992.0
2021-04-15 11:10:00,192.0,192.14,191.67,191.87,7204.0,187.2276,187.3642,186.9058,187.1009,7204.0
2021-04-15 11:20:00,191.81,192.0,191.7,191.84,4472.0,187.0424,187.2276,186.9351,187.0716,4472.0
2021-04-15 11:30:00,191.93,191.93,191.56,191.61,3632.0,187.1594,187.1594,186.7986,186.8473,3632.0
2021-04-15 11:40:00,191.64,191.92,191.55,191.85,3499.0,186.8766,187.1496,186.7888,187.0814,3499.0
2021-04-15 11:50:00,191.76,191.96,191.62,191.91,5840.0,186.9936,187.1886,186.8571,187.1399,5840.0
2021-04-15 12:00:00,191.76,192.1,191.74,192.01,3119.0,186.9936,187.3252,186.9741,187.2374,3119.0
2021-04-15 12:10:00,192.03,192.44,191.86,192.19,6602.0,187.2569,187.6567,187.0911,187.4129,6602.0
2021-04-15 12:20:00,192.26,192.4,191.76,191.89,4915.0,187.4812,187.6177,186.9936,187.1204,4915.0
2021-04-15 12:30:00,191.96,191.97,191.45,191.49,2941.0,187.1886,187.1984,186.6913,186.7303,2941.0
2021-04-15 12:40:00,191.49,191.49,190.97,191.06,7171.0,186.7303,186.7303,186.2232,186.311,7171.0
2021-04-15 12:50:00,191.06,191.37,191.06,191.15,5900.0,186.311,186.6133,186.311,186.3988,5900.0
2021-04-15 13:00:00,191.16,191.16,190.83,191.14,5819.0,186.4085,186.4085,186.0867,186.389,5819.0
2021-04-15 13:10:00,191.3,191.31,191.08,191.23,4626.0,186.545,186.5548,186.3305,186.4768,4626.0
2021-04-15 13:20:00,191.21,191.45,191.18,191.34,2335.0,186.4573,186.6913,186.428,186.584,2335.0
2021-04-15 13:30:00,191.34,191.62,191.22,191.46,3730.0,186.584,186.8571,186.467,186.7011,3730.0
2021-04-15 13:40:00,191.47,191.67,191.46,191.56,2672.0,186.7108,186.9058,186.7011,186.7986,2672.0
2021-04-15 13:50:00,191.51,191.51,190.96,190.96,6858.0,186.7498,186.7498,186.2135,186.2135,6858.0
2021-04-15 14:00:00,190.83,191.17,190.8,190.86,6480.0,186.0867,186.4183,186.0575,186.116,6480.0
2021-04-15 14:10:00,190.85,190.95,190.37,190.75,25663.0,186.1062,186.2037,185.6382,186.0087,25663.0
2021-04-15 14:20:00,190.65,191.06,190.58,190.95,14290.0,185.9112,186.311,185.8429,186.2037,14290.0
2021-04-15 14:30:00,191.08,191.55,191.08,191.43,7501.0,186.3305,186.7888,186.3305,186.6718,7501.0
2021-04-15 14:40:00,191.46,191.51,191.07,191.19,8721.0,186.7011,186.7498,186.3208,186.4378,8721.0
2021-04-15 14:50:00,191.13,191.27,190.86,190.96,12719.0,186.3793,186.5158,186.116,186.2135,12719.0
2021-04-15 15:00:00,191.06,191.12,190.93,191.01,7673.0,186.311,186.3695,186.1842,186.2623,7673.0
2021-04-15 15:10:00,190.97,191.36,190.74,191.36,13491.0,186.2232,186.6036,185.999,186.6036,13491.0
2021-04-15 15:20:00,191.38,191.47,190.99,190.99,7975.0,186.6231,186.7108,186.2427,186.2427,7975.0
2021-04-15 15:30:00,190.98,191.17,190.81,190.97,10473.0,186.233,186.4183,186.0672,186.2232,10473.0
2021-04-15 15:40:00,191.05,191.45,190.88,191.15,22134.0,186.3013,186.6913,186.1355,186.3988,22134.0
2021-04-15 15:50:00,191.14,191.39,190.77,191.38,72242.0,186.389,186.6328,186.0282,186.6231,72242.0
2021-04-16 09:30:00,191.53,191.81,189.95,190.45,55353.0,186.7693,187.0424,185.2286,185.7162,55353.0
2021-04-16 09:40:00,190.49,191.32,190.38,191.15,7002.0,185.7552,186.5645,185.6479,186.3988,7002.0
2021-04-16 09:50:00,191.11,191.36,190.8,191.36,5846.0,186.3598,186.6036,186.0575,186.6036,5846.0
2021-04-16 10:00:00,191.27,191.6,191.1,191.54,8203.0,186.5158,186.8376,186.35,186.7791,8203.0
2021-04-16 10:10:00,191.45,191.89,191.4,191.68,9737.0,186.6913,187.1204,186.6426,186.9156,9737.0
2021-04-16 10:20:00,191.69,191.86,191.67,191.72,7518.0,186.9253,187.0911,186.9058,186.9546,7518.0
2021-04-16 10:30:00,191.75,192.15,191.62,192.08,8573.0,186.9839,187.3739,186.8571,187.3057,8573.0
2021-04-16 10:40:00,192.21,192.34,191.76,191.85,13384.0,187.4324,187.5592,186.9936,187.0814,13384.0
2021-04-16 10:50:00,191.85,192.07,191.77,191.84,12832.0,187.0814,187.2959,187.0034,187.0716,12832.0
2021-04-16 11:00:00,191.92,191.92,191.7,191.82,4358.0,187.1496,187.1496,186.9351,187.0521,4358.0
2021-04-16 11:10:00,191.75,191.75,191.22,191.42,7142.0,186.9839,186.9839,186.467,186.6621,7142.0
2021-04-16 11:20:00,191.35,191.62,191.13,191.59,4425.0,186.5938,186.8571,186.3793,186.8278,4425.0
2021-04-16 11:30:00,191.58,191.65,191.43,191.44,5912.0,186.8181,186.8863,186.6718,186.6816,5912.0
2021-04-16 11:40:00,191.41,191.6,191.38,191.55,4944.0,186.6523,186.8376,186.6231,186.7888,4944.0
2021-04-16 11:50:00,191.48,191.56,191.38,191.42,4010.0,186.7206,186.7986,186.6231,186.6621,4010.0
2021-04-16 12:00:00,191.42,191.57,191.37,191.37,5230.0,186.6621,186.8083,186.6133,186.6133,5230.0
2021-04-16 12:10:00,191.37,191.38,191.07,191.37,6050.0,186.6133,186.6231,186.3208,186.6133,6050.0
2021-04-16 12:20:00,191.35,191.36,191.09,191.1,6593.0,186.5938,186.6036,186.3403,186.35,6593.0
2021-04-16 12:30:00,191.12,191.36,191.11,191.18,3886.0,186.3695,186.6036,186.3598,186.428,3886.0
2021-04-16 12:40:00,191.19,191.22,191.06,191.09,3771.0,186.4378,186.467,186.311,186.3403,3771.0
2021-04-16 12:50:00,191.09,191.18,191.02,191.17,4869.0,186.3403,186.428,186.272,186.4183,4869.0
2021-04-16 13:00:00,191.11,191.16,190.95,190.97,6965.0,186.3598,186.4085,186.2037,186.2232,6965.0
2021-04-16 13:10:00,191.02,191.16,191.0,191.14,5243.0,186.272,186.4085,186.2525,186.389,5243.0
2021-04-16 13:20:00,191.13,191.32,191.06,191.3,6848.0,186.3793,186.5645,186.311,186.545,6848.0
2021-04-16 13:30:00,191.31,191.57,191.22,191.46,7983.0,186.5548,186.8083,186.467,186.7011,7983.0
2021-04-16 13:40:00,191.45,191.6,191.44,191.55,3234.0,186.6913,186.8376,186.6816,186.7888,3234.0
2021-04-16 13:50:00,191.53,191.66,191.44,191.61,4858.0,186.7693,186.8961,186.6816,186.8473,4858.0
2021-04-16 14:00:00,191.64,192.27,191.64,192.25,31472.0,186.8766,187.4909,186.8766,187.4714,31472.0
2021-04-16 14:10:00,192.28,192.67,192.28,192.45,10085.0,187.5007,187.881,187.5007,187.6665,10085.0
2021-04-16 14:20:00,192.48,192.62,192.37,192.62,3349.0,187.6957,187.8322,187.5884,187.8322,3349.0
2021-04-16 14:30:00,192.6,192.62,192.28,192.44,6985.0,187.8127,187.8322,187.5007,187.6567,6985.0
2021-04-16 14:40:00,192.39,192.57,192.31,192.45,8792.0,187.608,187.7835,187.5299,187.6665,8792.0
2021-04-16 14:50:00,192.45,192.59,192.16,192.34,5880.0,187.6665,187.803,187.3837,187.5592,5880.0
2021-04-16 15:00:00,192.31,192.59,192.28,192.56,7624.0,187.5299,187.803,187.5007,187.7737,7624.0
2021-04-16 15:10:00,192.56,192.82,192.56,192.72,10358.0,187.7737,188.0273,187.7737,187.9297,10358.0
2021-04-16 15:20:00,192.8,193.06,192.78,192.84,12296.0,188.0078,188.2613,187.9883,188.0468,12296.0
2021-04-16 15:30:00,192.86,193.34,192.82,193.29,18133.0,188.0663,188.5343,188.0273,188.4856,18133.0
2021-04-16 15:40:00,193.3,193.3,192.92,192.92,19512.0,188.4953,188.4953,188.1248,188.1248,19512.0
2021-04-16 15:50:00,192.89,193.36,192.62,193.18,123813.0,188.0955,188.5538,187.8322,188.3783,123813.0
2021-04-19 09:30:00,194.23,194.47,192.6,192.62,21427.0,189.4022,189.6363,187.8127,187.8322,21427.0
2021-04-19 09:40:00,192.47,193.58,192.34,193.55,8442.0,187.686,188.7684,187.5592,188.7391,8442.0
2021-04-19 09:50:00,193.4,193.83,192.99,193.58,7778.0,188.5928,189.0122,188.193,188.7684,7778.0
2021-04-19 10:00:00,193.56,193.89,193.05,193.29,7430.0,188.7489,189.0707,188.2515,188.4856,7430.0
2021-04-19 10:10:00,193.43,194.12,193.2,194.07,5636.0,188.6221,189.2949,188.3978,189.2462,5636.0
2021-04-19 10:20:00,194.07,194.5,193.94,194.27,15981.0,189.2462,189.6655,189.1194,189.4412,15981.0
2021-04-19 10:30:00,194.22,194.81,194.21,194.59,12745.0,189.3925,189.9678,189.3827,189.7533,12745.0
2021-04-19 10:40:00,194.47,194.47,193.3,193.53,7075.0,189.6363,189.6363,188.4953,188.7196,7075.0
2021-04-19 10:50:00,193.52,193.79,193.27,193.43,4389.0,188.7099,188.9732,188.4661,188.6221,4389.0
2021-04-19 11:00:00,193.34,193.44,193.08,193.34,4340.0,188.5343,188.6319,188.2808,188.5343,4340.0
2021-04-19 11:10:00,193.44,194.01,193.44,193.97,8687.0,188.6319,189.1877,188.6319,189.1487,8687.0
2021-04-19 11:20:00,193.99,193.99,193.32,193.74,2217.0,189.1682,189.1682,188.5148,188.9244,2217.0
2021-04-19 11:30:00,193.56,193.7,193.35,193.42,7072.0,188.7489,188.8854,188.5441,188.6123,7072.0
2021-04-19 11:40:00,193.3,193.35,192.93,193.23,4178.0,188.4953,188.5441,188.1345,188.4271,4178.0
2021-04-19 11:50:00,193.32,193.57,193.07,193.15,2537.0,188.5148,188.7586,188.271,188.3491,2537.0
2021-04-19 12:00:00,193.28,193.42,193.08,193.42,2113.0,188.4758,188.6123,188.2808,188.6123,2113.0
2021-04-19 12:10:00,193.65,193.65,193.38,193.39,3124.0,188.8366,188.8366,188.5733,188.5831,3124.0
2021-04-19 12:20:00,193.39,193.41,192.79,192.81,5783.0,188.5831,188.6026,187.998,188.0175,5783.0
2021-04-19 12:30:00,192.78,192.87,192.6,192.71,3149.0,187.9883,188.076,187.8127,187.92,3149.0
2021-04-19 12:40:00,192.74,193.19,192.74,193.15,2626.0,187.9493,188.3881,187.9493,188.3491,2626.0
2021-04-19 12:50:00,193.06,193.38,193.06,193.17,5185.0,188.2613,188.5733,188.2613,188.3686,5185.0
2021-04-19 13:00:00,193.07,193.56,193.07,193.38,11901.0,188.271,188.7489,188.271,188.5733,11901.0
2021-04-19 13:10:00,193.43,193.53,193.12,193.17,31221.0,188.6221,188.7196,188.3198,188.3686,31221.0
2021-04-19 13:20:00,193.11,193.15,192.88,193.04,3770.0,188.3101,188.3491,188.0858,188.2418,3770.0
2021-04-19 13:30:00,193.0,193.25,192.95,193.14,3498.0,188.2028,188.4466,188.154,188.3393,3498.0
2021-04-19 13:40:00,193.13,193.25,192.86,192.86,5145.0,188.3296,188.4466,188.0663,188.0663,5145.0
2021-04-19 13:50:00,192.75,192.75,192.64,192.65,2947.0,187.959,187.959,187.8517,187.8615,2947.0
2021-04-19 14:00:00,192.61,192.87,192.48,192.61,5604.0,187.8225,188.076,187.6957,187.8225,5604.0
2021-04-19 14:10:00,192.69,192.7,192.55,192.6,1900.0,187.9005,187.9102,187.764,187.8127,1900.0
2021-04-19 14:20:00,192.72,192.77,192.55,192.69,4043.0,187.9297,187.9785,187.764,187.9005,4043.0
2021-04-19 14:30:00,192.65,192.73,192.53,192.53,5629.0,187.8615,187.9395,187.7445,187.7445,5629.0
2021-04-19 14:40:00,192.65,192.91,192.5,192.88,3100.0,187.8615,188.115,187.7152,188.0858,3100.0
2021-04-19 14:50:00,192.9,193.32,192.77,193.23,14467.0,188.1053,188.5148,187.9785,188.4271,14467.0
2021-04-19 15:00:00,193.18,193.5,193.03,193.5,16514.0,188.3783,188.6904,188.232,188.6904,16514.0
2021-04-19 15:10:00,193.52,193.58,193.15,193.16,12355.0,188.7099,188.7684,188.3491,188.3588,12355.0
2021-04-19 15:20:00,193.23,193.33,193.14,193.18,10677.0,188.4271,188.5246,188.3393,188.3783,10677.0
2021-04-19 15:30:00,193.25,193.59,193.14,193.59,9794.0,188.4466,188.7781,188.3393,188.7781,9794.0
2021-04-19 15:40:00,193.68,193.86,193.55,193.59,16871.0,188.8659,189.0414,188.7391,188.7781,16871.0
2021-04-19 15:50:00,193.47,193.84,193.37,193.83,52559.0,188.6611,189.0219,188.5636,189.0122,52559.0
2021-04-20 09:30:00,193.03,194.19,193.03,194.03,12650.0,188.232,189.3632,188.232,189.2072,12650.0
2021-04-20 09:40:00,194.04,194.2,193.2,193.33,5072.0,189.2169,189.373,188.3978,188.5246,5072.0
2021-04-20 09:50:00,193.33,193.34,192.78,193.02,5009.0,188.5246,188.5343,187.9883,188.2223,5009.0
2021-04-20 10:00:00,193.17,193.82,193.0,193.29,6283.0,188.3686,189.0024,188.2028,188.4856,6283.0
2021-04-20 10:10:00,193.22,193.67,192.94,193.48,5044.0,188.4173,188.8561,188.1443,188.6709,5044.0
2021-04-20 10:20:00,193.5,193.9,193.2,193.23,4673.0,188.6904,189.0804,188.3978,188.4271,4673.0
2021-04-20 10:30:00,193.34,193.89,193.21,193.87,9412.0,188.5343,189.0707,188.4076,189.0512,9412.0
2021-04-20 10:40:00,193.98,194.21,193.67,193.78,9266.0,189.1584,189.3827,188.8561,188.9634,9266.0
2021-04-20 10:50:00,193.76,193.82,193.37,193.55,4859.0,188.9439,189.0024,188.5636,188.7391,4859.0
2021-04-20 11:00:00,193.56,193.78,193.41,193.55,4901.0,188.7489,188.9634,188.6026,188.7391,4901.0
2021-04-20 11:10:00,193.51,194.3,193.51,194.3,4943.0,188.7001,189.4705,188.7001,189.4705,4943.0
2021-04-20 11:20:00,194.31,194.62,194.16,194.47,6078.0,189.4802,189.7825,189.334,189.6363,6078.0
2021-04-20 11:30:00,194.44,194.44,193.83,193.95,2428.0,189.607,189.607,189.0122,189.1292,2428.0
2021-04-20 11:40:00,193.93,194.42,193.85,194.28,3629.0,189.1097,189.5875,189.0317,189.451,3629.0
2021-04-20 11:50:00,194.27,194.27,193.95,193.96,1350.0,189.4412,189.4412,189.1292,189.1389,1350.0
2021-04-20 12:00:00,194.04,194.23,193.87,194.18,3783.0,189.2169,189.4022,189.0512,189.3535,3783.0
2021-04-20 12:10:00,194.07,194.58,193.96,194.58,6036.0,189.2462,189.7435,189.1389,189.7435,6036.0
2021-04-20 12:20:00,194.66,194.8,194.35,194.49,5761.0,189.8215,189.958,189.5192,189.6558,5761.0
2021-04-20 12:30:00,194.57,194.87,194.49,194.51,5201.0,189.7338,190.0263,189.6558,189.6753,5201.0
2021-04-20 12:40:00,194.51,194.79,194.39,194.54,3740.0,189.6753,189.9483,189.5582,189.7045,3740.0
2021-04-20 12:50:00,194.62,195.28,194.51,195.23,5539.0,189.7825,190.4261,189.6753,190.3774,5539.0
2021-04-20 13:00:00,195.13,195.13,194.73,194.81,4168.0,190.2798,190.2798,189.8898,189.9678,4168.0
2021-04-20 13:10:00,194.75,195.13,194.64,194.87,10978.0,189.9093,190.2798,189.802,190.0263,10978.0
2021-04-20 13:20:00,194.84,195.05,194.72,194.72,3132.0,189.9971,190.2018,189.88,189.88,3132.0
2021-04-20 13:30:00,194.76,194.76,194.44,194.66,4142.0,189.919,189.919,189.607,189.8215,4142.0
2021-04-20 13:40:00,194.63,194.87,194.57,194.71,2803.0,189.7923,190.0263,189.7338,189.8703,2803.0
2021-04-20 13:50:00,194.61,194.73,194.52,194.68,4609.0,189.7728,189.8898,189.685,189.841,4609.0
2021-04-20 14:00:00,194.47,194.6,194.34,194.44,6850.0,189.6363,189.763,189.5095,189.607,6850.0
2021-04-20 14:10:00,194.32,194.65,194.25,194.65,4200.0,189.49,189.8118,189.4217,189.8118,4200.0
2021-04-20 14:20:00,194.7,194.75,194.45,194.47,2482.0,189.8605,189.9093,189.6167,189.6363,2482.0
2021-04-20 14:30:00,194.37,194.46,194.02,194.33,3191.0,189.5387,189.6265,189.1974,189.4997,3191.0
2021-04-20 14:40:00,194.2,194.4,194.0,194.35,6661.0,189.373,189.568,189.1779,189.5192,6661.0
2021-04-20 14:50:00,194.34,194.61,194.01,194.24,3440.0,189.5095,189.7728,189.1877,189.412,3440.0
2021-04-20 15:00:00,194.18,194.3,194.0,194.25,3514.0,189.3535,189.4705,189.1779,189.4217,3514.0
2021-04-20 15:10:00,194.55,194.68,194.41,194.48,2695.0,189.7143,189.841,189.5777,189.646,2695.0
2021-04-20 15:20:00,194.46,194.66,194.34,194.39,3673.0,189.6265,189.8215,189.5095,189.5582,3673.0
2021-04-20 15:30:00,194.39,194.72,194.29,194.6,18769.0,189.5582,189.88,189.4607,189.763,18769.0
2021-04-20 15:40:00,194.66,194.85,194.62,194.77,16883.0,189.8215,190.0068,189.7825,189.9288,16883.0
2021-04-20 15:50:00,194.79,194.87,194.53,194.59,35955.0,189.9483,190.0263,189.6948,189.7533,35955.0
2021-04-21 09:30:00,195.65,196.59,195.24,196.08,10791.0,190.7869,191.7036,190.3871,191.2062,10791.0
2021-04-21 09:40:00,196.1,196.37,196.04,196.12,6511.0,191.2257,191.489,191.1672,191.2452,6511.0
2021-04-21 09:50:00,196.39,196.81,196.36,196.81,6606.0,191.5085,191.9181,191.4793,191.9181,6606.0
2021-04-21 10:00:00,196.88,197.25,196.66,196.91,3551.0,191.9863,192.3472,191.7718,192.0156,3551.0
2021-04-21 10:10:00,196.77,196.87,196.53,196.57,2725.0,191.8791,191.9766,191.645,191.6841,2725.0
2021-04-21 10:20:00,196.58,196.62,195.97,196.05,4480.0,191.6938,191.7328,191.099,191.177,4480.0
2021-04-21 10:30:00,196.08,196.09,195.28,195.67,9882.0,191.2062,191.216,190.4261,190.8064,9882.0
2021-04-21 10:40:00,195.68,195.68,195.16,195.2,9180.0,190.8162,190.8162,190.3091,190.3481,9180.0
2021-04-21 10:50:00,195.28,195.42,194.71,194.82,2611.0,190.4261,190.5626,189.8703,189.9776,2611.0
2021-04-21 11:00:00,194.81,195.22,194.58,195.06,8441.0,189.9678,190.3676,189.7435,190.2116,8441.0
2021-04-21 11:10:00,194.96,195.07,194.53,194.65,4456.0,190.1141,190.2213,189.6948,189.8118,4456.0
2021-04-21 11:20:00,194.67,194.67,193.81,194.37,7371.0,189.8313,189.8313,188.9927,189.5387,7371.0
2021-04-21 11:30:00,194.17,194.39,194.07,194.38,3944.0,189.3437,189.5582,189.2462,189.5485,3944.0
2021-04-21 11:40:00,194.29,194.74,194.19,194.61,2321.0,189.4607,189.8995,189.3632,189.7728,2321.0
2021-04-21 11:50:00,194.65,194.66,194.37,194.44,3380.0,189.8118,189.8215,189.5387,189.607,3380.0
2021-04-21 12:00:00,194.49,194.57,194.33,194.42,2572.0,189.6558,189.7338,189.4997,189.5875,2572.0
2021-04-21 12:10:00,194.37,194.49,194.02,194.49,5399.0,189.5387,189.6558,189.1974,189.6558,5399.0
2021-04-21 12:20:00,194.53,194.53,194.44,194.51,2457.0,189.6948,189.6948,189.607,189.6753,2457.0
2021-04-21 12:30:00,194.64,194.69,194.52,194.67,3406.0,189.802,189.8508,189.685,189.8313,3406.0
2021-04-21 12:40:00,194.64,194.84,194.42,194.63,7659.0,189.802,189.9971,189.5875,189.7923,7659.0
2021-04-21 12:50:00,194.63,195.62,194.52,195.62,48479.0,189.7923,190.7577,189.685,190.7577,48479.0
2021-04-21 13:00:00,195.41,195.96,195.41,195.65,9958.0,190.5529,191.0892,190.5529,190.7869,9958.0
2021-04-21 13:10:00,195.59,195.8,195.58,195.8,1306.0,190.7284,190.9332,190.7187,190.9332,1306.0
2021-04-21 13:20:00,195.75,196.49,195.7,196.4,17335.0,190.8844,191.606,190.8357,191.5183,17335.0
2021-04-21 13:30:00,196.5,196.51,196.22,196.24,8091.0,191.6158,191.6255,191.3428,191.3623,8091.0
2021-04-21 13:40:00,196.38,196.38,196.08,196.15,3460.0,191.4988,191.4988,191.2062,191.2745,3460.0
2021-04-21 13:50:00,196.13,196.45,196.13,196.32,12604.0,191.255,191.567,191.255,191.4403,12604.0
2021-04-21 14:00:00,196.35,196.5,196.09,196.1,3859.0,191.4695,191.6158,191.216,191.2257,3859.0
2021-04-21 14:10:00,195.97,196.2,195.88,196.15,3878.0,191.099,191.3232,191.0112,191.2745,3878.0
2021-04-21 14:20:00,196.09,196.13,195.85,196.12,3792.0,191.216,191.255,190.9819,191.2452,3792.0
2021-04-21 14:30:00,196.2,196.2,195.96,196.13,2101.0,191.3232,191.3232,191.0892,191.255,2101.0
2021-04-21 14:40:00,196.22,196.24,195.78,195.87,3770.0,191.3428,191.3623,190.9137,191.0015,3770.0
2021-04-21 14:50:00,195.9,196.01,195.84,195.95,5046.0,191.0307,191.138,190.9722,191.0795,5046.0
2021-04-21 15:00:00,196.0,196.41,196.0,196.27,4863.0,191.1282,191.528,191.1282,191.3915,4863.0
2021-04-21 15:10:00,196.28,196.36,195.87,196.19,14107.0,191.4013,191.4793,191.0015,191.3135,14107.0
2021-04-21 15:20:00,196.0,196.01,195.69,195.7,3766.0,191.1282,191.138,190.8259,190.8357,3766.0
2021-04-21 15:30:00,195.65,196.1,195.61,196.0,8628.0,190.7869,191.2257,190.7479,191.1282,8628.0
2021-04-21 15:40:00,196.01,196.22,195.81,196.22,10780.0,191.138,191.3428,190.9429,191.3428,10780.0
2021-04-21 15:50:00,196.23,196.24,195.6,196.04,39841.0,191.3525,191.3623,190.7382,191.1672,39841.0
2021-04-22 09:30:00,195.49,196.94,195.49,195.89,23437.0,190.6309,192.0449,190.6309,191.021,23437.0
2021-04-22 09:40:00,195.89,196.06,195.17,195.58,8384.0,191.021,191.1867,190.3189,190.7187,8384.0
2021-04-22 09:50:00,195.47,195.47,194.75,195.06,6597.0,190.6114,190.6114,189.9093,190.2116,6597.0
2021-04-22 10:00:00,195.06,195.91,194.62,195.91,12258.0,190.2116,191.0405,189.7825,191.0405,12258.0
2021-04-22 10:10:00,196.01,196.44,195.55,195.55,7414.0,191.138,191.5573,190.6894,190.6894,7414.0
2021-04-22 10:20:00,195.4,195.68,195.01,195.01,3904.0,190.5431,190.8162,190.1628,190.1628,3904.0
2021-04-22 10:30:00,195.02,195.29,194.79,195.15,3371.0,190.1726,190.4359,189.9483,190.2993,3371.0
2021-04-22 10:40:00,195.09,195.74,194.93,195.73,7993.0,190.2408,190.8747,190.0848,190.8649,7993.0
2021-04-22 10:50:00,195.93,196.04,195.58,196.04,8176.0,191.06,191.1672,190.7187,191.1672,8176.0
2021-04-22 11:00:00,196.03,196.72,195.84,196.59,9236.0,191.1575,191.8303,190.9722,191.7036,9236.0
2021-04-22 11:10:00,196.54,196.73,196.21,196.43,6858.0,191.6548,191.8401,191.333,191.5475,6858.0
2021-04-22 11:20:00,196.43,196.72,196.38,196.59,8452.0,191.5475,191.8303,191.4988,191.7036,8452.0
2021-04-22 11:30:00,196.52,196.84,196.38,196.74,6351.0,191.6353,191.9473,191.4988,191.8498,6351.0
2021-04-22 11:40:00,196.71,196.72,196.46,196.59,4979.0,191.8206,191.8303,191.5768,191.7036,4979.0
2021-04-22 11:50:00,196.47,196.97,196.46,196.74,6508.0,191.5865,192.0741,191.5768,191.8498,6508.0
2021-04-22 12:00:00,196.75,197.24,196.52,196.68,5580.0,191.8596,192.3374,191.6353,191.7913,5580.0
2021-04-22 12:10:00,196.51,196.87,196.51,196.64,2445.0,191.6255,191.9766,191.6255,191.7523,2445.0
2021-04-22 12:20:00,196.37,196.95,196.37,196.95,5501.0,191.489,192.0546,191.489,192.0546,5501.0
2021-04-22 12:30:00,196.85,196.87,196.47,196.87,4678.0,191.9571,191.9766,191.5865,191.9766,4678.0
2021-04-22 12:40:00,196.91,196.95,196.42,196.71,14673.0,192.0156,192.0546,191.5378,191.8206,14673.0
2021-04-22 12:50:00,196.75,196.79,196.44,196.44,7497.0,191.8596,191.8986,191.5573,191.5573,7497.0
2021-04-22 13:00:00,196.43,196.71,195.78,195.78,20555.0,191.5475,191.8206,190.9137,190.9137,20555.0
2021-04-22 13:10:00,195.88,195.91,195.07,195.56,7547.0,191.0112,191.0405,190.2213,190.6992,7547.0
2021-04-22 13:20:00,195.56,195.69,195.1,195.46,7119.0,190.6992,190.8259,190.2506,190.6016,7119.0
2021-04-22 13:30:00,195.36,195.38,195.05,195.05,4893.0,190.5041,190.5236,190.2018,190.2018,4893.0
2021-04-22 13:40:00,195.09,195.41,194.96,195.25,18805.0,190.2408,190.5529,190.1141,190.3969,18805.0
2021-04-22 13:50:00,195.18,195.4,194.54,195.08,28602.0,190.3286,190.5431,189.7045,190.2311,28602.0
2021-04-22 14:00:00,195.0,195.48,194.81,195.3,9952.0,190.1531,190.6211,189.9678,190.4456,9952.0
2021-04-22 14:10:00,195.27,195.77,195.19,195.54,12554.0,190.4164,190.9039,190.3384,190.6797,12554.0
2021-04-22 14:20:00,195.54,196.05,195.53,196.05,8426.0,190.6797,191.177,190.6699,191.177,8426.0
2021-04-22 14:30:00,195.99,196.26,195.76,196.03,7759.0,191.1185,191.3818,190.8942,191.1575,7759.0
2021-04-22 14:40:00,195.98,196.52,195.98,196.34,6539.0,191.1087,191.6353,191.1087,191.4598,6539.0
2021-04-22 14:50:00,196.41,196.52,196.11,196.32,8201.0,191.528,191.6353,191.2355,191.4403,8201.0
2021-04-22 15:00:00,196.44,196.44,195.85,195.94,7078.0,191.5573,191.5573,190.9819,191.0697,7078.0
2021-04-22 15:10:00,195.95,196.02,195.38,195.52,7403.0,191.0795,191.1477,190.5236,190.6602,7403.0
2021-04-22 15:20:00,195.49,195.67,195.28,195.67,6691.0,190.6309,190.8064,190.4261,190.8064,6691.0
2021-04-22 15:30:00,195.69,196.0,195.66,195.66,7060.0,190.8259,191.1282,190.7967,190.7967,7060.0
2021-04-22 15:40:00,195.75,195.95,195.62,195.65,9959.0,190.8844,191.0795,190.7577,190.7869,9959.0
2021-04-22 15:50:00,195.69,195.8,195.26,195.34,97320.0,190.8259,190.9332,190.4066,190.4846,97320.0
2021-04-23 09:30:00,195.77,196.24,193.97,194.53,31634.0,190.9039,191.3623,189.1487,189.6948,31634.0
2021-04-23 09:40:00,194.3,195.92,194.18,195.92,14593.0,189.4705,191.0502,189.3535,191.0502,14593.0
2021-04-23 09:50:00,195.86,196.46,195.76,195.89,11257.0,190.9917,191.5768,190.8942,191.021,11257.0
2021-04-23 10:00:00,195.99,196.33,195.42,195.42,13262.0,191.1185,191.45,190.5626,190.5626,13262.0
2021-04-23 10:10:00,195.38,195.56,195.11,195.42,6846.0,190.5236,190.6992,190.2603,190.5626,6846.0
2021-04-23 10:20:00,195.44,195.55,195.05,195.36,5906.0,190.5821,190.6894,190.2018,190.5041,5906.0
2021-04-23 10:30:00,195.65,196.41,195.58,196.31,3919.0,190.7869,191.528,190.7187,191.4305,3919.0
2021-04-23 10:40:00,196.31,196.42,196.06,196.26,4771.0,191.4305,191.5378,191.1867,191.3818,4771.0
2021-04-23 10:50:00,196.35,196.78,196.26,196.5,7588.0,191.4695,191.8888,191.3818,191.6158,7588.0
2021-04-23 11:00:00,196.67,196.82,196.43,196.43,5792.0,191.7816,191.9278,191.5475,191.5475,5792.0
2021-04-23 11:10:00,196.31,196.73,196.31,196.53,3702.0,191.4305,191.8401,191.4305,191.645,3702.0
2021-04-23 11:20:00,196.52,196.52,196.15,196.22,2197.0,191.6353,191.6353,191.2745,191.3428,2197.0
2021-04-23 11:30:00,196.28,196.97,196.25,196.64,6795.0,191.4013,192.0741,191.372,191.7523,6795.0
2021-04-23 11:40:00,196.7,196.7,196.39,196.54,2807.0,191.8108,191.8108,191.5085,191.6548,2807.0
2021-04-23 11:50:00,196.41,196.54,196.32,196.33,4314.0,191.528,191.6548,191.4403,191.45,4314.0
2021-04-23 12:00:00,196.3,196.73,196.21,196.57,5679.0,191.4208,191.8401,191.333,191.6841,5679.0
2021-04-23 12:10:00,196.62,196.64,196.38,196.64,3200.0,191.7328,191.7523,191.4988,191.7523,3200.0
2021-04-23 12:20:00,196.64,196.7,196.31,196.31,4436.0,191.7523,191.8108,191.4305,191.4305,4436.0
2021-04-23 12:30:00,196.3,196.57,196.2,196.5,2812.0,191.4208,191.6841,191.3232,191.6158,2812.0
2021-04-23 12:40:00,196.46,196.67,196.37,196.59,4062.0,191.5768,191.7816,191.489,191.7036,4062.0
2021-04-23 12:50:00,196.66,196.85,196.45,196.56,4717.0,191.7718,191.9571,191.567,191.6743,4717.0
2021-04-23 13:00:00,196.42,196.65,196.41,196.49,5449.0,191.5378,191.7621,191.528,191.606,5449.0
2021-04-23 13:10:00,196.5,196.69,196.41,196.56,4897.0,191.6158,191.8011,191.528,191.6743,4897.0
2021-04-23 13:20:00,196.52,196.78,196.38,196.62,5902.0,191.6353,191.8888,191.4988,191.7328,5902.0
2021-04-23 13:30:00,196.63,196.91,196.45,196.91,4427.0,191.7426,192.0156,191.567,192.0156,4427.0
2021-04-23 13:40:00,196.82,196.96,196.59,196.64,3400.0,191.9278,192.0644,191.7036,191.7523,3400.0
2021-04-23 13:50:00,196.54,196.76,196.52,196.69,3404.0,191.6548,191.8693,191.6353,191.8011,3404.0
2021-04-23 14:00:00,196.66,196.75,196.46,196.62,5289.0,191.7718,191.8596,191.5768,191.7328,5289.0
2021-04-23 14:10:00,196.59,196.92,196.57,196.92,2300.0,191.7036,192.0254,191.6841,192.0254,2300.0
2021-04-23 14:20:00,196.92,197.21,196.75,196.9,7790.0,192.0254,192.3081,191.8596,192.0059,7790.0
2021-04-23 14:30:00,196.82,196.95,196.77,196.9,5380.0,191.9278,192.0546,191.8791,192.0059,5380.0
2021-04-23 14:40:00,196.91,196.93,196.66,196.8,7640.0,192.0156,192.0351,191.7718,191.9083,7640.0
2021-04-23 14:50:00,196.81,196.84,196.6,196.66,7962.0,191.9181,191.9473,191.7133,191.7718,7962.0
2021-04-23 15:00:00,196.64,196.71,196.46,196.58,10502.0,191.7523,191.8206,191.5768,191.6938,10502.0
2021-04-23 15:10:00,196.55,196.65,196.5,196.55,8248.0,191.6645,191.7621,191.6158,191.6645,8248.0
2021-04-23 15:20:00,196.57,196.77,196.52,196.72,12933.0,191.6841,191.8791,191.6353,191.8303,12933.0
2021-04-23 15:30:00,196.65,196.71,196.57,196.64,25769.0,191.7621,191.8206,191.6841,191.7523,25769.0
2021-04-23 15:40:00,196.62,196.65,196.27,196.35,18854.0,191.7328,191.7621,191.3915,191.4695,18854.0
2021-04-23 15:50:00,196.39,196.4,195.88,196.19,71242.0,191.5085,191.5183,191.0112,191.3135,71242.0
2021-04-26 09:30:00,196.17,196.25,194.29,194.39,24176.0,191.294,191.372,189.4607,189.5582,24176.0
2021-04-26 09:40:00,194.4,194.76,194.04,194.19,11724.0,189.568,189.919,189.2169,189.3632,11724.0
2021-04-26 09:50:00,194.22,194.48,193.91,193.91,15099.0,189.3925,189.646,189.0902,189.0902,15099.0
2021-04-26 10:00:00,193.98,194.09,193.56,193.68,13789.0,189.1584,189.2657,188.7489,188.8659,13789.0
2021-04-26 10:10:00,193.69,193.71,193.25,193.3,7661.0,188.8756,188.8951,188.4466,188.4953,7661.0
2021-04-26 10:20:00,193.33,193.63,193.25,193.25,5902.0,188.5246,188.8171,188.4466,188.4466,5902.0
2021-04-26 10:30:00,193.37,193.42,193.12,193.13,5502.0,188.5636,188.6123,188.3198,188.3296,5502.0
2021-04-26 10:40:00,193.13,193.13,192.44,192.84,12756.0,188.3296,188.3296,187.6567,188.0468,12756.0
2021-04-26 10:50:00,192.85,193.33,192.73,193.21,13608.0,188.0565,188.5246,187.9395,188.4076,13608.0
2021-04-26 11:00:00,193.27,193.32,192.75,192.75,12452.0,188.4661,188.5148,187.959,187.959,12452.0
2021-04-26 11:10:00,192.67,192.81,192.43,192.46,6911.0,187.881,188.0175,187.647,187.6762,6911.0
2021-04-26 11:20:00,192.45,192.66,192.24,192.59,6624.0,187.6665,187.8712,187.4617,187.803,6624.0
2021-04-26 11:30:00,192.62,192.65,192.09,192.1,6605.0,187.8322,187.8615,187.3154,187.3252,6605.0
2021-04-26 11:40:00,192.16,192.6,192.16,192.52,5374.0,187.3837,187.8127,187.3837,187.7347,5374.0
2021-04-26 11:50:00,192.61,192.61,192.31,192.37,4976.0,187.8225,187.8225,187.5299,187.5884,4976.0
2021-04-26 12:00:00,192.34,192.64,192.2,192.59,8099.0,187.5592,187.8517,187.4227,187.803,8099.0
2021-04-26 12:10:00,192.58,192.61,192.33,192.5,7344.0,187.7932,187.8225,187.5494,187.7152,7344.0
2021-04-26 12:20:00,192.53,192.55,192.1,192.31,11594.0,187.7445,187.764,187.3252,187.5299,11594.0
2021-04-26 12:30:00,192.24,192.35,192.16,192.18,7316.0,187.4617,187.5689,187.3837,187.4032,7316.0
2021-04-26 12:40:00,192.18,192.41,192.18,192.31,6167.0,187.4032,187.6275,187.4032,187.5299,6167.0
2021-04-26 12:50:00,192.37,192.79,192.2,192.5,10259.0,187.5884,187.998,187.4227,187.7152,10259.0
2021-04-26 13:00:00,192.48,192.56,192.41,192.48,8380.0,187.6957,187.7737,187.6275,187.6957,8380.0
2021-04-26 13:10:00,192.31,192.51,192.31,192.46,2188.0,187.5299,187.725,187.5299,187.6762,2188.0
2021-04-26 13:20:00,192.47,192.47,192.25,192.28,5110.0,187.686,187.686,187.4714,187.5007,5110.0
2021-04-26 13:30:00,192.26,192.42,192.26,192.4,3905.0,187.4812,187.6372,187.4812,187.6177,3905.0
2021-04-26 13:40:00,192.36,192.46,192.35,192.43,5273.0,187.5787,187.6762,187.5689,187.647,5273.0
2021-04-26 13:50:00,192.43,192.67,192.34,192.64,10731.0,187.647,187.881,187.5592,187.8517,10731.0
2021-04-26 14:00:00,192.66,192.67,192.44,192.46,7514.0,187.8712,187.881,187.6567,187.6762,7514.0
2021-04-26 14:10:00,192.46,192.46,192.12,192.25,5446.0,187.6762,187.6762,187.3447,187.4714,5446.0
2021-04-26 14:20:00,192.25,192.28,192.16,192.24,8281.0,187.4714,187.5007,187.3837,187.4617,8281.0
2021-04-26 14:30:00,192.2,192.2,191.94,191.96,7198.0,187.4227,187.4227,187.1691,187.1886,7198.0
2021-04-26 14:40:00,192.03,192.06,191.66,191.91,21509.0,187.2569,187.2862,186.8961,187.1399,21509.0
2021-04-26 14:50:00,191.89,192.06,191.8,191.83,12759.0,187.1204,187.2862,187.0326,187.0619,12759.0
2021-04-26 15:00:00,191.88,192.04,191.88,192.03,6108.0,187.1106,187.2667,187.1106,187.2569,6108.0
2021-04-26 15:10:00,192.0,192.02,191.59,191.73,5364.0,187.2276,187.2471,186.8278,186.9644,5364.0
2021-04-26 15:20:00,191.72,192.31,191.5,191.52,22415.0,186.9546,187.5299,186.7401,186.7596,22415.0
2021-04-26 15:30:00,191.53,191.93,191.32,191.86,11440.0,186.7693,187.1594,186.5645,187.0911,11440.0
2021-04-26 15:40:00,191.8,191.8,191.47,191.54,16142.0,187.0326,187.0326,186.7108,186.7791,16142.0
2021-04-26 15:50:00,191.5,191.73,191.31,191.69,56214.0,186.7401,186.9644,186.5548,186.9253,56214.0
2021-04-27 09:30:00,191.01,191.02,189.36,189.37,28533.0,186.2623,186.272,184.6533,184.663,28533.0
2021-04-27 09:40:00,189.38,190.3,189.37,189.85,9126.0,184.6728,185.5699,184.663,185.1311,9126.0
2021-04-27 09:50:00,189.8,190.0,189.26,189.68,9068.0,185.0823,185.2774,184.5558,184.9653,9068.0
2021-04-27 10:00:00,189.59,189.86,188.93,189.28,9302.0,184.8775,185.1408,184.234,184.5753,9302.0
2021-04-27 10:10:00,189.24,189.65,189.08,189.35,9827.0,184.5362,184.9361,184.3802,184.6435,9827.0
2021-04-27 10:20:00,189.53,189.53,188.72,189.01,16810.0,184.819,184.819,184.0292,184.312,16810.0
2021-04-27 10:30:00,189.02,189.02,188.28,188.5,26423.0,184.3217,184.3217,183.6001,183.8146,26423.0
2021-04-27 10:40:00,188.45,188.53,188.07,188.23,15165.0,183.7659,183.8439,183.3953,183.5514,15165.0
2021-04-27 10:50:00,188.23,188.24,187.71,188.18,21195.0,183.5514,183.5611,183.0443,183.5026,21195.0
2021-04-27 11:00:00,188.22,188.45,187.96,188.35,22272.0,183.5416,183.7659,183.2881,183.6684,22272.0
2021-04-27 11:10:00,188.35,188.95,188.35,188.77,12989.0,183.6684,184.2535,183.6684,184.0779,12989.0
2021-04-27 11:20:00,188.82,189.28,188.65,188.77,25478.0,184.1267,184.5753,183.9609,184.0779,25478.0
2021-04-27 11:30:00,189.06,189.26,188.87,189.21,9790.0,184.3607,184.5558,184.1754,184.507,9790.0
2021-04-27 11:40:00,189.14,189.31,188.79,188.84,8432.0,184.4387,184.6045,184.0974,184.1462,8432.0
2021-04-27 11:50:00,188.84,189.07,188.71,188.94,10452.0,184.1462,184.3705,184.0194,184.2437,10452.0
2021-04-27 12:00:00,188.98,189.2,188.85,189.14,17265.0,184.2827,184.4972,184.1559,184.4387,17265.0
2021-04-27 12:10:00,189.2,189.2,188.87,189.09,11085.0,184.4972,184.4972,184.1754,184.39,11085.0
2021-04-27 12:20:00,189.13,189.39,188.98,189.1,6723.0,184.429,184.6825,184.2827,184.3997,6723.0
2021-04-27 12:30:00,189.11,189.19,188.84,188.84,14045.0,184.4095,184.4875,184.1462,184.1462,14045.0
2021-04-27 12:40:00,188.95,189.02,188.79,188.9,5185.0,184.2535,184.3217,184.0974,184.2047,5185.0
2021-04-27 12:50:00,188.87,189.01,188.72,188.84,7302.0,184.1754,184.312,184.0292,184.1462,7302.0
2021-04-27 13:00:00,188.9,188.91,188.66,188.89,9623.0,184.2047,184.2144,183.9707,184.1949,9623.0
2021-04-27 13:10:00,188.89,188.97,188.7,188.96,9797.0,184.1949,184.273,184.0097,184.2632,9797.0
2021-04-27 13:20:00,188.96,189.01,188.76,188.96,16452.0,184.2632,184.312,184.0682,184.2632,16452.0
2021-04-27 13:30:00,189.0,189.0,188.67,188.77,7756.0,184.3022,184.3022,183.9804,184.0779,7756.0
2021-04-27 13:40:00,188.77,188.9,188.67,188.84,5259.0,184.0779,184.2047,183.9804,184.1462,5259.0
2021-04-27 13:50:00,188.84,188.85,188.44,188.51,9074.0,184.1462,184.1559,183.7561,183.8244,9074.0
2021-04-27 14:00:00,188.62,188.81,188.52,188.81,10827.0,183.9317,184.1169,183.8341,184.1169,10827.0
2021-04-27 14:10:00,188.92,189.2,188.86,189.0,16472.0,184.2242,184.4972,184.1657,184.3022,16472.0
2021-04-27 14:20:00,189.0,189.18,188.95,188.95,9927.0,184.3022,184.4777,184.2535,184.2535,9927.0
2021-04-27 14:30:00,188.94,189.02,188.91,189.01,8835.0,184.2437,184.3217,184.2144,184.312,8835.0
2021-04-27 14:40:00,189.01,189.27,188.96,189.05,12992.0,184.312,184.5655,184.2632,184.351,12992.0
2021-04-27 14:50:00,189.05,189.36,188.88,189.31,12719.0,184.351,184.6533,184.1852,184.6045,12719.0
2021-04-27 15:00:00,189.3,189.31,188.92,189.0,14967.0,184.5948,184.6045,184.2242,184.3022,14967.0
2021-04-27 15:10:00,189.0,189.33,188.96,189.24,17358.0,184.3022,184.624,184.2632,184.5362,17358.0
2021-04-27 15:20:00,189.22,189.36,189.21,189.25,9423.0,184.5167,184.6533,184.507,184.546,9423.0
2021-04-27 15:30:00,189.23,189.24,188.93,189.07,20642.0,184.5265,184.5362,184.234,184.3705,20642.0
2021-04-27 15:40:00,189.07,189.17,188.77,188.9,25393.0,184.3705,184.468,184.0779,184.2047,25393.0
2021-04-27 15:50:00,188.94,189.41,188.77,189.32,112429.0,184.2437,184.702,184.0779,184.6143,112429.0
2021-04-28 09:30:00,188.99,189.13,187.74,188.12,21321.0,184.2925,184.429,183.0735,183.4441,21321.0
2021-04-28 09:40:00,188.62,188.98,188.12,188.36,25797.0,183.9317,184.2827,183.4441,183.6781,25797.0
2021-04-28 09:50:00,188.4,188.64,188.0,188.64,14096.0,183.7171,183.9512,183.3271,183.9512,14096.0
2021-04-28 10:00:00,188.49,188.59,187.63,188.02,45818.0,183.8049,183.9024,182.9663,183.3466,45818.0
2021-04-28 10:10:00,187.96,188.18,187.57,187.57,8023.0,183.2881,183.5026,182.9078,182.9078,8023.0
2021-04-28 10:20:00,187.57,188.12,187.5,187.88,10516.0,182.9078,183.4441,182.8395,183.2101,10516.0
2021-04-28 10:30:00,187.97,188.41,187.86,188.34,52730.0,183.2978,183.7269,183.1905,183.6586,52730.0
2021-04-28 10:40:00,188.39,188.58,188.27,188.48,22388.0,183.7074,183.8927,183.5904,183.7951,22388.0
2021-04-28 10:50:00,188.5,188.57,187.97,187.97,19784.0,183.8146,183.8829,183.2978,183.2978,19784.0
2021-04-28 11:00:00,187.91,188.1,187.66,187.69,9371.0,183.2393,183.4246,182.9955,183.0248,9371.0
2021-04-28 11:10:00,187.66,187.68,187.17,187.44,12786.0,182.9955,183.015,182.5177,182.781,12786.0
2021-04-28 11:20:00,187.45,187.52,187.09,187.41,8213.0,182.7907,182.859,182.4397,182.7517,8213.0
2021-04-28 11:30:00,187.4,187.4,187.03,187.37,6702.0,182.742,182.742,182.3812,182.7127,6702.0
2021-04-28 11:40:00,187.4,187.76,187.37,187.76,7756.0,182.742,183.093,182.7127,183.093,7756.0
2021-04-28 11:50:00,187.71,187.84,187.54,187.79,8585.0,183.0443,183.171,182.8785,183.1223,8585.0
2021-04-28 12:00:00,187.8,187.83,187.63,187.8,14347.0,183.132,183.1613,182.9663,183.132,14347.0
2021-04-28 12:10:00,187.86,188.07,187.73,188.01,6508.0,183.1905,183.3953,183.0638,183.3368,6508.0
2021-04-28 12:20:00,188.0,188.04,187.86,188.04,8835.0,183.3271,183.3661,183.1905,183.3661,8835.0
2021-04-28 12:30:00,188.06,188.07,187.73,187.84,6046.0,183.3856,183.3953,183.0638,183.171,6046.0
2021-04-28 12:40:00,187.74,187.91,187.58,187.58,5042.0,183.0735,183.2393,182.9175,182.9175,5042.0
2021-04-28 12:50:00,187.55,187.88,187.52,187.85,4655.0,182.8883,183.2101,182.859,183.1808,4655.0
2021-04-28 13:00:00,187.84,187.95,187.72,187.87,6923.0,183.171,183.2783,183.054,183.2003,6923.0
2021-04-28 13:10:00,187.83,187.84,187.63,187.77,5350.0,183.1613,183.171,182.9663,183.1028,5350.0
2021-04-28 13:20:00,187.78,187.95,187.73,187.81,4524.0,183.1125,183.2783,183.0638,183.1418,4524.0
2021-04-28 13:30:00,187.78,187.91,187.7,187.83,6535.0,183.1125,183.2393,183.0345,183.1613,6535.0
2021-04-28 13:40:00,187.88,187.96,187.75,187.91,4400.0,183.2101,183.2881,183.0833,183.2393,4400.0
2021-04-28 13:50:00,187.88,187.91,187.72,187.75,5324.0,183.2101,183.2393,183.054,183.0833,5324.0
2021-04-28 14:00:00,187.7,188.1,187.59,187.9,10027.0,183.0345,183.4246,182.9273,183.2296,10027.0
2021-04-28 14:10:00,187.96,187.96,187.64,187.74,6395.0,183.2881,183.2881,182.976,183.0735,6395.0
2021-04-28 14:20:00,187.78,187.85,187.44,187.54,6607.0,183.1125,183.1808,182.781,182.8785,6607.0
2021-04-28 14:30:00,187.47,188.16,187.47,187.92,7662.0,182.8102,183.4831,182.8102,183.2491,7662.0
2021-04-28 14:40:00,187.97,188.33,187.88,188.09,18631.0,183.2978,183.6489,183.2101,183.4148,18631.0
2021-04-28 14:50:00,188.16,188.33,188.12,188.27,6659.0,183.4831,183.6489,183.4441,183.5904,6659.0
2021-04-28 15:00:00,188.24,188.47,188.0,188.47,11490.0,183.5611,183.7854,183.3271,183.7854,11490.0
2021-04-28 15:10:00,188.47,188.47,187.95,188.27,11304.0,183.7854,183.7854,183.2783,183.5904,11304.0
2021-04-28 15:20:00,188.31,188.51,188.17,188.3,10526.0,183.6294,183.8244,183.4928,183.6196,10526.0
2021-04-28 15:30:00,188.25,188.63,188.11,188.37,14633.0,183.5709,183.9414,183.4343,183.6879,14633.0
2021-04-28 15:40:00,188.38,188.43,188.13,188.13,18856.0,183.6976,183.7464,183.4538,183.4538,18856.0
2021-04-28 15:50:00,188.11,188.26,187.94,188.0,59901.0,183.4343,183.5806,183.2686,183.3271,59901.0
2021-04-29 09:30:00,188.81,189.83,188.43,189.09,20169.0,184.1169,185.1116,183.7464,184.39,20169.0
2021-04-29 09:40:00,189.16,189.3,187.46,187.49,18496.0,184.4582,184.5948,182.8005,182.8297,18496.0
2021-04-29 09:50:00,187.5,188.25,187.41,188.19,8377.0,182.8395,183.5709,182.7517,183.5123,8377.0
2021-04-29 10:00:00,187.93,189.13,187.93,189.1,8322.0,183.2588,184.429,183.2588,184.3997,8322.0
2021-04-29 10:10:00,189.12,189.43,188.95,189.28,7469.0,184.4192,184.7215,184.2535,184.5753,7469.0
2021-04-29 10:20:00,189.25,189.4,188.87,189.21,3327.0,184.546,184.6923,184.1754,184.507,3327.0
2021-04-29 10:30:00,189.32,189.42,188.93,188.93,3719.0,184.6143,184.7118,184.234,184.234,3719.0
2021-04-29 10:40:00,188.92,189.31,188.88,189.0,4379.0,184.2242,184.6045,184.1852,184.3022,4379.0
2021-04-29 10:50:00,189.07,189.18,188.62,189.18,5657.0,184.3705,184.4777,183.9317,184.4777,5657.0
2021-04-29 11:00:00,189.3,189.5,189.27,189.5,3506.0,184.5948,184.7898,184.5655,184.7898,3506.0
2021-04-29 11:10:00,189.52,189.82,189.41,189.41,2832.0,184.8093,185.1018,184.702,184.702,2832.0
2021-04-29 11:20:00,189.53,189.85,189.53,189.53,3422.0,184.819,185.1311,184.819,184.819,3422.0
2021-04-29 11:30:00,189.63,189.63,189.35,189.39,3163.0,184.9166,184.9166,184.6435,184.6825,3163.0
2021-04-29 11:40:00,189.31,189.85,189.28,189.78,2700.0,184.6045,185.1311,184.5753,185.0628,2700.0
2021-04-29 11:50:00,189.76,190.12,189.7,189.97,5483.0,185.0433,185.3944,184.9848,185.2481,5483.0
2021-04-29 12:00:00,190.04,190.2,189.72,189.77,2942.0,185.3164,185.4724,185.0043,185.0531,2942.0
2021-04-29 12:10:00,189.78,189.94,189.67,189.87,2523.0,185.0628,185.2188,184.9556,185.1506,2523.0
2021-04-29 12:20:00,189.87,189.9,189.53,189.74,2639.0,185.1506,185.1798,184.819,185.0238,2639.0
2021-04-29 12:30:00,189.69,190.0,189.69,189.9,3993.0,184.9751,185.2774,184.9751,185.1798,3993.0
2021-04-29 12:40:00,189.87,189.96,189.6,189.6,2992.0,185.1506,185.2384,184.8873,184.8873,2992.0
2021-04-29 12:50:00,189.51,189.79,189.42,189.61,2644.0,184.7995,185.0726,184.7118,184.8971,2644.0
2021-04-29 13:00:00,189.69,189.86,189.52,189.53,4788.0,184.9751,185.1408,184.8093,184.819,4788.0
2021-04-29 13:10:00,189.51,189.51,189.09,189.09,9620.0,184.7995,184.7995,184.39,184.39,9620.0
2021-04-29 13:20:00,189.18,189.43,189.12,189.18,5612.0,184.4777,184.7215,184.4192,184.4777,5612.0
2021-04-29 13:30:00,189.13,189.28,189.03,189.15,5654.0,184.429,184.5753,184.3315,184.4485,5654.0
2021-04-29 13:40:00,189.25,189.42,189.03,189.42,3960.0,184.546,184.7118,184.3315,184.7118,3960.0
2021-04-29 13:50:00,189.39,189.53,189.2,189.24,3214.0,184.6825,184.819,184.4972,184.5362,3214.0
2021-04-29 14:00:00,189.37,189.66,189.3,189.57,3634.0,184.663,184.9458,184.5948,184.858,3634.0
2021-04-29 14:10:00,189.64,189.75,189.56,189.74,1925.0,184.9263,185.0336,184.8483,185.0238,1925.0
2021-04-29 14:20:00,189.74,189.82,189.46,189.61,4733.0,185.0238,185.1018,184.7508,184.8971,4733.0
2021-04-29 14:30:00,189.69,189.9,189.61,189.76,3567.0,184.9751,185.1798,184.8971,185.0433,3567.0
2021-04-29 14:40:00,189.84,190.1,189.75,189.83,4987.0,185.1213,185.3749,185.0336,185.1116,4987.0
2021-04-29 14:50:00,189.88,189.89,189.52,189.53,4213.0,185.1603,185.1701,184.8093,184.819,4213.0
2021-04-29 15:00:00,189.62,189.96,189.62,189.86,5681.0,184.9068,185.2384,184.9068,185.1408,5681.0
2021-04-29 15:10:00,189.84,189.98,189.7,189.71,4805.0,185.1213,185.2579,184.9848,184.9946,4805.0
2021-04-29 15:20:00,189.66,189.71,189.54,189.57,3002.0,184.9458,184.9946,184.8288,184.858,3002.0
2021-04-29 15:30:00,189.6,189.99,189.55,189.87,7092.0,184.8873,185.2676,184.8385,185.1506,7092.0
2021-04-29 15:40:00,189.88,190.5,189.88,190.41,18447.0,185.1603,185.7649,185.1603,185.6772,18447.0
2021-04-29 15:50:00,190.39,190.49,190.09,190.34,46490.0,185.6577,185.7552,185.3651,185.6089,46490.0
2021-04-30 09:30:00,190.22,190.75,189.76,190.15,7893.0,185.4919,186.0087,185.0433,185.4236,7893.0
2021-04-30 09:40:00,190.06,190.3,189.91,190.05,5745.0,185.3359,185.5699,185.1896,185.3261,5745.0
2021-04-30 09:50:00,190.14,190.61,190.05,190.38,7263.0,185.4139,185.8722,185.3261,185.6479,7263.0
2021-04-30 10:00:00,190.37,190.42,189.82,189.82,4450.0,185.6382,185.6869,185.1018,185.1018,4450.0
2021-04-30 10:10:00,189.82,189.9,189.25,189.45,2728.0,185.1018,185.1798,184.546,184.741,2728.0
2021-04-30 10:20:00,189.42,189.42,188.64,189.18,7360.0,184.7118,184.7118,183.9512,184.4777,7360.0
2021-04-30 10:30:00,189.31,189.31,187.96,188.31,6974.0,184.6045,184.6045,183.2881,183.6294,6974.0
2021-04-30 10:40:00,188.29,188.53,188.21,188.24,8631.0,183.6099,183.8439,183.5318,183.5611,8631.0
2021-04-30 10:50:00,188.23,188.89,188.23,188.83,5046.0,183.5514,184.1949,183.5514,184.1364,5046.0
2021-04-30 11:00:00,188.91,188.93,188.55,188.88,5386.0,184.2144,184.234,183.8634,184.1852,5386.0
2021-04-30 11:10:00,188.91,189.07,188.41,188.5,6596.0,184.2144,184.3705,183.7269,183.8146,6596.0
2021-04-30 11:20:00,188.47,188.78,188.14,188.15,5533.0,183.7854,184.0877,183.4636,183.4733,5533.0
2021-04-30 11:30:00,188.17,188.25,187.85,188.13,18008.0,183.4928,183.5709,183.1808,183.4538,18008.0
2021-04-30 11:40:00,188.14,188.53,188.14,188.47,7191.0,183.4636,183.8439,183.4636,183.7854,7191.0
2021-04-30 11:50:00,188.41,188.41,188.07,188.29,4005.0,183.7269,183.7269,183.3953,183.6099,4005.0
2021-04-30 12:00:00,188.08,188.33,188.08,188.31,4712.0,183.4051,183.6489,183.4051,183.6294,4712.0
2021-04-30 12:10:00,188.3,188.55,188.17,188.22,4301.0,183.6196,183.8634,183.4928,183.5416,4301.0
2021-04-30 12:20:00,188.38,188.38,187.91,187.98,4279.0,183.6976,183.6976,183.2393,183.3076,4279.0
2021-04-30 12:30:00,188.03,188.2,187.89,187.94,5982.0,183.3563,183.5221,183.2198,183.2686,5982.0
2021-04-30 12:40:00,187.95,188.06,187.8,188.06,9998.0,183.2783,183.3856,183.132,183.3856,9998.0
2021-04-30 12:50:00,188.0,188.02,187.74,187.89,5596.0,183.3271,183.3466,183.0735,183.2198,5596.0
2021-04-30 13:00:00,187.85,187.9,187.7,187.83,5529.0,183.1808,183.2296,183.0345,183.1613,5529.0
2021-04-30 13:10:00,187.76,187.91,187.61,187.74,2926.0,183.093,183.2393,182.9468,183.0735,2926.0
2021-04-30 13:20:00,187.8,188.1,187.79,188.08,5731.0,183.132,183.4246,183.1223,183.4051,5731.0
2021-04-30 13:30:00,188.07,188.18,187.93,188.17,9274.0,183.3953,183.5026,183.2588,183.4928,9274.0
2021-04-30 13:40:00,188.22,188.37,187.86,188.03,6893.0,183.5416,183.6879,183.1905,183.3563,6893.0
2021-04-30 13:50:00,188.03,188.03,187.58,187.89,6754.0,183.3563,183.3563,182.9175,183.2198,6754.0
2021-04-30 14:00:00,187.86,187.98,187.7,187.98,5030.0,183.1905,183.3076,183.0345,183.3076,5030.0
2021-04-30 14:10:00,188.0,188.04,187.86,187.96,7287.0,183.3271,183.3661,183.1905,183.2881,7287.0
2021-04-30 14:20:00,187.81,187.98,187.63,187.65,3322.0,183.1418,183.3076,182.9663,182.9858,3322.0
2021-04-30 14:30:00,187.71,187.75,187.51,187.51,7760.0,183.0443,183.0833,182.8492,182.8492,7760.0
2021-04-30 14:40:00,187.61,187.74,187.51,187.67,9175.0,182.9468,183.0735,182.8492,183.0053,9175.0
2021-04-30 14:50:00,187.67,187.67,187.41,187.41,6220.0,183.0053,183.0053,182.7517,182.7517,6220.0
2021-04-30 15:00:00,187.34,187.61,187.33,187.55,27963.0,182.6835,182.9468,182.6737,182.8883,27963.0
2021-04-30 15:10:00,187.53,187.65,187.42,187.45,9701.0,182.8688,182.9858,182.7615,182.7907,9701.0
2021-04-30 15:20:00,187.48,188.13,187.45,187.74,25085.0,182.82,183.4538,182.7907,183.0735,25085.0
2021-04-30 15:30:00,187.82,187.82,187.61,187.68,32076.0,183.1515,183.1515,182.9468,183.015,32076.0
2021-04-30 15:40:00,187.66,187.66,187.17,187.48,39546.0,182.9955,182.9955,182.5177,182.82,39546.0
2021-04-30 15:50:00,187.53,187.7,187.29,187.53,129489.0,182.8688,183.0345,182.6347,182.8688,129489.0
2021-05-03 09:30:00,189.51,190.79,188.48,190.78,27352.0,184.7995,186.0477,183.7951,186.038,27352.0
2021-05-03 09:40:00,190.81,191.21,190.52,190.84,10346.0,186.0672,186.4573,185.7844,186.0965,10346.0
2021-05-03 09:50:00,190.93,191.09,190.56,190.7,10455.0,186.1842,186.3403,185.8234,185.96,10455.0
2021-05-03 10:00:00,190.57,190.62,189.85,190.08,14485.0,185.8332,185.8819,185.1311,185.3554,14485.0
2021-05-03 10:10:00,190.3,190.79,190.3,190.41,7473.0,185.5699,186.0477,185.5699,185.6772,7473.0
2021-05-03 10:20:00,190.45,190.54,190.12,190.12,10710.0,185.7162,185.8039,185.3944,185.3944,10710.0
2021-05-03 10:30:00,190.01,190.53,189.94,190.53,10789.0,185.2871,185.7942,185.2188,185.7942,10789.0
2021-05-03 10:40:00,190.58,191.16,190.58,191.06,9167.0,185.8429,186.4085,185.8429,186.311,9167.0
2021-05-03 10:50:00,190.92,191.0,190.64,190.93,13181.0,186.1745,186.2525,185.9014,186.1842,13181.0
2021-05-03 11:00:00,190.84,191.0,190.75,190.81,8298.0,186.0965,186.2525,186.0087,186.0672,8298.0
2021-05-03 11:10:00,190.84,191.1,190.82,190.89,14092.0,186.0965,186.35,186.077,186.1452,14092.0
2021-05-03 11:20:00,190.85,191.28,190.8,191.28,13054.0,186.1062,186.5255,186.0575,186.5255,13054.0
2021-05-03 11:30:00,191.3,191.37,191.03,191.33,8886.0,186.545,186.6133,186.2818,186.5743,8886.0
2021-05-03 11:40:00,191.32,191.57,191.31,191.44,5821.0,186.5645,186.8083,186.5548,186.6816,5821.0
2021-05-03 11:50:00,191.4,191.51,191.17,191.35,6948.0,186.6426,186.7498,186.4183,186.5938,6948.0
2021-05-03 12:00:00,191.34,191.38,191.16,191.25,6405.0,186.584,186.6231,186.4085,186.4963,6405.0
2021-05-03 12:10:00,191.38,191.57,191.35,191.51,4810.0,186.6231,186.8083,186.5938,186.7498,4810.0
2021-05-03 12:20:00,191.53,191.76,191.29,191.43,10332.0,186.7693,186.9936,186.5353,186.6718,10332.0
2021-05-03 12:30:00,191.37,191.48,191.12,191.28,10143.0,186.6133,186.7206,186.3695,186.5255,10143.0
2021-05-03 12:40:00,191.29,191.71,191.28,191.56,7432.0,186.5353,186.9449,186.5255,186.7986,7432.0
2021-05-03 12:50:00,191.56,191.77,191.39,191.62,8316.0,186.7986,187.0034,186.6328,186.8571,8316.0
2021-05-03 13:00:00,191.62,191.71,191.55,191.63,4630.0,186.8571,186.9449,186.7888,186.8668,4630.0
2021-05-03 13:10:00,191.62,191.78,191.61,191.74,5697.0,186.8571,187.0131,186.8473,186.9741,5697.0
2021-05-03 13:20:00,191.72,191.91,191.68,191.79,9373.0,186.9546,187.1399,186.9156,187.0229,9373.0
2021-05-03 13:30:00,191.82,191.83,191.42,191.59,11554.0,187.0521,187.0619,186.6621,186.8278,11554.0
2021-05-03 13:40:00,191.51,191.66,191.29,191.35,9232.0,186.7498,186.8961,186.5353,186.5938,9232.0
2021-05-03 13:50:00,191.39,191.45,191.24,191.41,5985.0,186.6328,186.6913,186.4865,186.6523,5985.0
2021-05-03 14:00:00,191.39,191.43,191.02,191.14,8262.0,186.6328,186.6718,186.272,186.389,8262.0
2021-05-03 14:10:00,191.16,191.16,190.9,191.07,8006.0,186.4085,186.4085,186.155,186.3208,8006.0
2021-05-03 14:20:00,191.11,191.17,190.91,190.93,11445.0,186.3598,186.4183,186.1647,186.1842,11445.0
2021-05-03 14:30:00,190.96,191.08,190.89,191.0,15145.0,186.2135,186.3305,186.1452,186.2525,15145.0
2021-05-03 14:40:00,191.0,191.67,191.0,191.36,15694.0,186.2525,186.9058,186.2525,186.6036,15694.0
2021-05-03 14:50:00,191.43,191.75,191.42,191.63,9019.0,186.6718,186.9839,186.6621,186.8668,9019.0
2021-05-03 15:00:00,191.59,191.64,191.41,191.58,9354.0,186.8278,186.8766,186.6523,186.8181,9354.0
2021-05-03 15:10:00,191.57,191.83,191.52,191.73,15706.0,186.8083,187.0619,186.7596,186.9644,15706.0
2021-05-03 15:20:00,191.74,192.36,191.71,192.33,9015.0,186.9741,187.5787,186.9449,187.5494,9015.0
2021-05-03 15:30:00,192.33,192.38,191.84,191.85,18240.0,187.5494,187.5982,187.0716,187.0814,18240.0
2021-05-03 15:40:00,191.83,191.95,191.52,191.73,20198.0,187.0619,187.1789,186.7596,186.9644,20198.0
2021-05-03 15:50:00,191.72,192.13,191.57,192.12,69787.0,186.9546,187.3544,186.8083,187.3447,69787.0
2021-05-04 09:30:00,191.76,192.13,191.46,191.58,28631.0,186.9936,187.3544,186.7011,186.8181,28631.0
2021-05-04 09:40:00,191.55,193.05,191.38,192.54,11614.0,186.7888,188.2515,186.6231,187.7542,11614.0
2021-05-04 09:50:00,192.67,193.13,192.1,193.13,8079.0,187.881,188.3296,187.3252,188.3296,8079.0
2021-05-04 10:00:00,193.13,193.69,192.88,193.53,15625.0,188.3296,188.8756,188.0858,188.7196,15625.0
2021-05-04 10:10:00,193.43,193.92,193.43,193.86,5289.0,188.6221,189.0999,188.6221,189.0414,5289.0
2021-05-04 10:20:00,193.96,194.14,193.25,193.28,8051.0,189.1389,189.3145,188.4466,188.4758,8051.0
2021-05-04 10:30:00,193.4,193.55,192.49,192.97,8208.0,188.5928,188.7391,187.7055,188.1735,8208.0
2021-05-04 10:40:00,192.97,192.98,192.55,192.76,7396.0,188.1735,188.1833,187.764,187.9688,7396.0
2021-05-04 10:50:00,192.67,193.16,192.44,193.08,7879.0,187.881,188.3588,187.6567,188.2808,7879.0
2021-05-04 11:00:00,192.89,193.01,192.33,192.67,4917.0,188.0955,188.2125,187.5494,187.881,4917.0
2021-05-04 11:10:00,192.7,192.87,192.28,192.36,4511.0,187.9102,188.076,187.5007,187.5787,4511.0
2021-05-04 11:20:00,192.41,192.41,191.94,192.38,6250.0,187.6275,187.6275,187.1691,187.5982,6250.0
2021-05-04 11:30:00,192.46,193.17,192.42,193.1,5115.0,187.6762,188.3686,187.6372,188.3003,5115.0
2021-05-04 11:40:00,193.09,193.23,192.8,193.15,4545.0,188.2906,188.4271,188.0078,188.3491,4545.0
2021-05-04 11:50:00,193.1,193.1,192.76,192.81,18823.0,188.3003,188.3003,187.9688,188.0175,18823.0
2021-05-04 12:00:00,192.77,193.25,192.59,193.12,14100.0,187.9785,188.4466,187.803,188.3198,14100.0
2021-05-04 12:10:00,193.11,193.41,193.05,193.29,6552.0,188.3101,188.6026,188.2515,188.4856,6552.0
2021-05-04 12:20:00,193.33,193.4,192.89,193.0,4900.0,188.5246,188.5928,188.0955,188.2028,4900.0
2021-05-04 12:30:00,193.01,193.31,192.89,193.01,7691.0,188.2125,188.5051,188.0955,188.2125,7691.0
2021-05-04 12:40:00,192.91,193.12,192.88,192.97,5219.0,188.115,188.3198,188.0858,188.1735,5219.0
2021-05-04 12:50:00,192.96,193.0,192.73,192.88,5317.0,188.1638,188.2028,187.9395,188.0858,5317.0
2021-05-04 13:00:00,192.84,193.04,192.79,192.83,4811.0,188.0468,188.2418,187.998,188.037,4811.0
2021-05-04 13:10:00,192.84,192.95,192.57,192.88,5149.0,188.0468,188.154,187.7835,188.0858,5149.0
2021-05-04 13:20:00,192.83,193.08,192.81,192.84,2696.0,188.037,188.2808,188.0175,188.0468,2696.0
2021-05-04 13:30:00,192.79,192.79,192.26,192.29,4668.0,187.998,187.998,187.4812,187.5104,4668.0
2021-05-04 13:40:00,192.27,192.4,192.19,192.28,4205.0,187.4909,187.6177,187.4129,187.5007,4205.0
2021-05-04 13:50:00,192.15,192.37,191.96,192.37,5813.0,187.3739,187.5884,187.1886,187.5884,5813.0
2021-05-04 14:00:00,192.39,192.64,192.27,192.51,5152.0,187.608,187.8517,187.4909,187.725,5152.0
2021-05-04 14:10:00,192.54,192.79,192.38,192.64,4653.0,187.7542,187.998,187.5982,187.8517,4653.0
2021-05-04 14:20:00,192.6,192.81,192.25,192.75,7799.0,187.8127,188.0175,187.4714,187.959,7799.0
2021-05-04 14:30:00,192.84,192.91,192.63,192.9,3855.0,188.0468,188.115,187.842,188.1053,3855.0
2021-05-04 14:40:00,192.92,192.97,192.75,192.89,4604.0,188.1248,188.1735,187.959,188.0955,4604.0
2021-05-04 14:50:00,192.94,192.99,192.51,192.58,6811.0,188.1443,188.193,187.725,187.7932,6811.0
2021-05-04 15:00:00,192.52,192.53,192.04,192.05,9505.0,187.7347,187.7445,187.2667,187.2764,9505.0
2021-05-04 15:10:00,192.07,192.29,191.99,192.25,12469.0,187.2959,187.5104,187.2179,187.4714,12469.0
2021-05-04 15:20:00,192.25,192.61,192.25,192.4,23760.0,187.4714,187.8225,187.4714,187.6177,23760.0
2021-05-04 15:30:00,192.42,192.97,192.32,192.93,23655.0,187.6372,188.1735,187.5397,188.1345,23655.0
2021-05-04 15:40:00,192.95,193.22,192.79,193.14,25238.0,188.154,188.4173,187.998,188.3393,25238.0
2021-05-04 15:50:00,193.16,193.73,193.14,193.52,100222.0,188.3588,188.9146,188.3393,188.7099,100222.0
2021-05-05 09:30:00,192.59,193.24,188.02,188.38,33884.0,187.803,188.4368,183.3466,183.6976,33884.0
2021-05-05 09:40:00,188.56,188.83,186.32,186.62,36900.0,183.8731,184.1364,181.6888,181.9814,36900.0
2021-05-05 09:50:00,186.6,188.06,186.32,187.84,48270.0,181.9619,183.3856,181.6888,183.171,48270.0
2021-05-05 10:00:00,187.84,188.05,187.19,187.46,17127.0,183.171,183.3758,182.5372,182.8005,17127.0
2021-05-05 10:10:00,187.55,188.1,187.51,187.64,16593.0,182.8883,183.4246,182.8492,182.976,16593.0
2021-05-05 10:20:00,187.8,188.16,187.56,187.73,15161.0,183.132,183.4831,182.898,183.0638,15161.0
2021-05-05 10:30:00,187.82,187.99,187.04,187.07,17728.0,183.1515,183.3173,182.3909,182.4202,17728.0
2021-05-05 10:40:00,187.15,187.15,186.56,186.65,25430.0,182.4982,182.4982,181.9229,182.0106,25430.0
2021-05-05 10:50:00,186.63,186.79,186.45,186.62,18625.0,181.9911,182.1471,181.8156,181.9814,18625.0
2021-05-05 11:00:00,186.62,186.81,185.68,186.32,29689.0,181.9814,182.1666,181.0647,181.6888,29689.0
2021-05-05 11:10:00,186.22,186.88,186.22,186.3,15180.0,181.5913,182.2349,181.5913,181.6693,15180.0
2021-05-05 11:20:00,186.36,187.08,186.32,187.08,21284.0,181.7278,182.4299,181.6888,182.4299,21284.0
2021-05-05 11:30:00,187.32,188.61,187.28,188.61,12127.0,182.664,183.9219,182.625,183.9219,12127.0
2021-05-05 11:40:00,188.81,189.11,188.52,189.11,21455.0,184.1169,184.4095,183.8341,184.4095,21455.0
2021-05-05 11:50:00,189.13,189.28,188.58,188.83,23562.0,184.429,184.5753,183.8927,184.1364,23562.0
2021-05-05 12:00:00,188.79,188.8,188.38,188.69,17629.0,184.0974,184.1072,183.6976,183.9999,17629.0
2021-05-05 12:10:00,188.69,188.69,188.26,188.26,9092.0,183.9999,183.9999,183.5806,183.5806,9092.0
2021-05-05 12:20:00,188.19,188.8,188.19,188.62,18725.0,183.5123,184.1072,183.5123,183.9317,18725.0
2021-05-05 12:30:00,188.63,188.82,188.46,188.56,6870.0,183.9414,184.1267,183.7756,183.8731,6870.0
2021-05-05 12:40:00,188.48,188.61,188.29,188.48,13809.0,183.7951,183.9219,183.6099,183.7951,13809.0
2021-05-05 12:50:00,188.47,188.67,188.34,188.49,11158.0,183.7854,183.9804,183.6586,183.8049,11158.0
2021-05-05 13:00:00,188.5,188.66,188.42,188.61,6656.0,183.8146,183.9707,183.7366,183.9219,6656.0
2021-05-05 13:10:00,188.63,188.91,188.61,188.9,22341.0,183.9414,184.2144,183.9219,184.2047,22341.0
2021-05-05 13:20:00,188.88,189.14,188.85,189.03,31388.0,184.1852,184.4387,184.1559,184.3315,31388.0
2021-05-05 13:30:00,189.03,189.14,188.8,188.9,9266.0,184.3315,184.4387,184.1072,184.2047,9266.0
2021-05-05 13:40:00,188.92,189.11,188.87,189.02,8091.0,184.2242,184.4095,184.1754,184.3217,8091.0
2021-05-05 13:50:00,189.01,189.68,188.94,189.59,13191.0,184.312,184.9653,184.2437,184.8775,13191.0
2021-05-05 14:00:00,189.62,189.62,189.22,189.34,20192.0,184.9068,184.9068,184.5167,184.6338,20192.0
2021-05-05 14:10:00,189.34,189.75,189.3,189.64,10485.0,184.6338,185.0336,184.5948,184.9263,10485.0
2021-05-05 14:20:00,189.75,190.02,189.7,189.83,19733.0,185.0336,185.2969,184.9848,185.1116,19733.0
2021-05-05 14:30:00,189.8,190.13,189.79,190.09,10159.0,185.0823,185.4041,185.0726,185.3651,10159.0
2021-05-05 14:40:00,190.12,190.16,189.93,189.94,11433.0,185.3944,185.4334,185.2091,185.2188,11433.0
2021-05-05 14:50:00,189.9,189.9,189.32,189.32,16983.0,185.1798,185.1798,184.6143,184.6143,16983.0
2021-05-05 15:00:00,189.23,189.73,189.13,189.55,11542.0,184.5265,185.0141,184.429,184.8385,11542.0
2021-05-05 15:10:00,189.64,189.69,189.25,189.31,13740.0,184.9263,184.9751,184.546,184.6045,13740.0
2021-05-05 15:20:00,189.25,189.58,188.89,189.56,18885.0,184.546,184.8678,184.1949,184.8483,18885.0
2021-05-05 15:30:00,189.66,189.66,189.34,189.38,26411.0,184.9458,184.9458,184.6338,184.6728,26411.0
2021-05-05 15:40:00,189.38,189.93,189.35,189.58,37601.0,184.6728,185.2091,184.6435,184.8678,37601.0
2021-05-05 15:50:00,189.61,189.78,188.9,189.18,109724.0,184.8971,185.0628,184.2047,184.4777,109724.0
2021-05-06 09:30:00,185.0,185.6,183.78,184.71,95604.0,180.4016,180.9867,179.212,180.1188,95604.0
2021-05-06 09:40:00,184.95,185.25,184.1,184.95,78651.0,180.3529,180.6454,179.524,180.3529,78651.0
2021-05-06 09:50:00,185.06,185.36,184.29,184.74,32318.0,180.4601,180.7527,179.7093,180.1481,32318.0
2021-05-06 10:00:00,184.87,185.3,184.0,184.09,19411.0,180.2749,180.6942,179.4265,179.5143,19411.0
2021-05-06 10:10:00,184.17,184.5,183.69,184.11,56691.0,179.5923,179.9141,179.1242,179.5338,56691.0
2021-05-06 10:20:00,183.99,184.17,183.9,184.05,35352.0,179.4167,179.5923,179.329,179.4752,35352.0
2021-05-06 10:30:00,183.95,184.05,183.0,183.3,62574.0,179.3777,179.4752,178.4513,178.7439,62574.0
2021-05-06 10:40:00,183.24,183.25,182.72,183.01,25706.0,178.6854,178.6951,178.1783,178.4611,25706.0
2021-05-06 10:50:00,183.09,183.27,182.72,182.89,10959.0,178.5391,178.7146,178.1783,178.3441,10959.0
2021-05-06 11:00:00,182.78,183.27,182.66,182.91,53294.0,178.2368,178.7146,178.1198,178.3636,53294.0
2021-05-06 11:10:00,183.0,183.1,182.29,182.36,29180.0,178.4513,178.5489,177.759,177.8273,29180.0
2021-05-06 11:20:00,182.36,182.62,181.7,181.73,25458.0,177.8273,178.0808,177.1837,177.2129,25458.0
2021-05-06 11:30:00,181.77,181.92,181.49,181.53,10931.0,177.2519,177.3982,176.9789,177.0179,10931.0
2021-05-06 11:40:00,181.5,181.99,181.11,181.83,17476.0,176.9886,177.4665,176.6083,177.3104,17476.0
2021-05-06 11:50:00,181.81,181.9,180.54,180.77,21511.0,177.2909,177.3787,176.0525,176.2768,21511.0
2021-05-06 12:00:00,180.73,181.06,180.41,180.72,11202.0,176.2378,176.5596,175.9257,176.228,11202.0
2021-05-06 12:10:00,180.8,181.16,180.65,180.66,12289.0,176.306,176.6571,176.1598,176.1695,12289.0
2021-05-06 12:20:00,180.59,181.28,180.42,181.15,14452.0,176.1013,176.7741,175.9355,176.6473,14452.0
2021-05-06 12:30:00,181.36,182.46,181.3,182.46,12690.0,176.8521,177.9248,176.7936,177.9248,12690.0
2021-05-06 12:40:00,182.44,183.17,182.39,182.93,11967.0,177.9053,178.6171,177.8565,178.3831,11967.0
2021-05-06 12:50:00,182.78,182.78,182.01,182.46,13726.0,178.2368,178.2368,177.486,177.9248,13726.0
2021-05-06 13:00:00,182.65,183.37,182.65,183.35,12546.0,178.11,178.8122,178.11,178.7926,12546.0
2021-05-06 13:10:00,183.35,183.6,182.91,183.06,10838.0,178.7926,179.0364,178.3636,178.5099,10838.0
2021-05-06 13:20:00,183.18,183.78,183.08,183.45,23837.0,178.6269,179.212,178.5294,178.8902,23837.0
2021-05-06 13:30:00,183.37,183.67,183.26,183.53,8433.0,178.8122,179.1047,178.7049,178.9682,8433.0
2021-05-06 13:40:00,183.56,184.09,183.48,184.07,29861.0,178.9974,179.5143,178.9194,179.4948,29861.0
2021-05-06 13:50:00,184.06,184.21,183.65,183.89,27345.0,179.485,179.6313,179.0852,179.3192,27345.0
2021-05-06 14:00:00,183.95,184.36,183.83,184.0,15096.0,179.3777,179.7775,179.2607,179.4265,15096.0
2021-05-06 14:10:00,183.97,184.33,183.84,184.02,13700.0,179.3972,179.7483,179.2705,179.446,13700.0
2021-05-06 14:20:00,184.03,184.24,183.76,184.02,15814.0,179.4557,179.6605,179.1925,179.446,15814.0
2021-05-06 14:30:00,184.03,184.35,183.99,184.02,9380.0,179.4557,179.7678,179.4167,179.446,9380.0
2021-05-06 14:40:00,184.02,184.29,183.98,184.16,28552.0,179.446,179.7093,179.407,179.5825,28552.0
2021-05-06 14:50:00,184.09,184.19,183.75,183.8,41195.0,179.5143,179.6118,179.1827,179.2315,41195.0
2021-05-06 15:00:00,183.8,184.06,183.55,183.83,35468.0,179.2315,179.485,178.9877,179.2607,35468.0
2021-05-06 15:10:00,183.84,184.05,183.68,183.91,25426.0,179.2705,179.4752,179.1144,179.3387,25426.0
2021-05-06 15:20:00,183.92,184.31,183.8,184.23,21925.0,179.3485,179.7288,179.2315,179.6508,21925.0
2021-05-06 15:30:00,184.21,185.5,184.18,185.23,55766.0,179.6313,180.8892,179.602,180.6259,55766.0
2021-05-06 15:40:00,185.19,185.19,184.8,184.94,54978.0,180.5869,180.5869,180.2066,180.3431,54978.0
2021-05-06 15:50:00,184.96,185.56,184.79,185.0,122697.0,180.3626,180.9477,180.1969,180.4016,122697.0
2021-05-07 09:30:00,193.5,196.49,191.1,196.02,160311.0,188.6904,191.606,186.35,191.1477,160311.0
2021-05-07 09:40:00,196.35,197.5,194.47,194.95,79289.0,191.4695,192.5909,189.6363,190.1043,79289.0
2021-05-07 09:50:00,194.99,196.72,194.7,195.3,32150.0,190.1433,191.8303,189.8605,190.4456,32150.0
2021-05-07 10:00:00,195.31,196.23,195.05,195.17,23820.0,190.4554,191.3525,190.2018,190.3189,23820.0
2021-05-07 10:10:00,195.17,196.42,195.17,196.36,20193.0,190.3189,191.5378,190.3189,191.4793,20193.0
2021-05-07 10:20:00,196.39,197.35,196.39,196.84,23947.0,191.5085,192.4447,191.5085,191.9473,23947.0
2021-05-07 10:30:00,196.84,196.9,196.24,196.34,25590.0,191.9473,192.0059,191.3623,191.4598,25590.0
2021-05-07 10:40:00,196.45,196.76,194.56,195.4,37096.0,191.567,191.8693,189.724,190.5431,37096.0
2021-05-07 10:50:00,195.23,195.65,194.85,195.3,22492.0,190.3774,190.7869,190.0068,190.4456,22492.0
2021-05-07 11:00:00,195.23,195.63,195.11,195.43,16302.0,190.3774,190.7674,190.2603,190.5724,16302.0
2021-05-07 11:10:00,195.36,195.51,195.21,195.41,19952.0,190.5041,190.6504,190.3579,190.5529,19952.0
2021-05-07 11:20:00,195.46,196.39,195.38,196.39,21073.0,190.6016,191.5085,190.5236,191.5085,21073.0
2021-05-07 11:30:00,196.5,196.94,196.49,196.54,11791.0,191.6158,192.0449,191.606,191.6548,11791.0
2021-05-07 11:40:00,196.49,197.2,196.48,196.83,17112.0,191.606,192.2984,191.5963,191.9376,17112.0
2021-05-07 11:50:00,196.63,196.63,196.16,196.53,10131.0,191.7426,191.7426,191.2842,191.645,10131.0
2021-05-07 12:00:00,196.46,196.63,195.63,195.94,19900.0,191.5768,191.7426,190.7674,191.0697,19900.0
2021-05-07 12:10:00,195.88,195.89,195.01,195.17,18230.0,191.0112,191.021,190.1628,190.3189,18230.0
2021-05-07 12:20:00,195.16,195.48,195.01,195.22,8929.0,190.3091,190.6211,190.1628,190.3676,8929.0
2021-05-07 12:30:00,195.23,195.33,194.59,194.7,15826.0,190.3774,190.4749,189.7533,189.8605,15826.0
2021-05-07 12:40:00,194.75,194.9,194.45,194.69,16243.0,189.9093,190.0556,189.6167,189.8508,16243.0
2021-05-07 12:50:00,194.68,195.13,194.6,194.91,9379.0,189.841,190.2798,189.763,190.0653,9379.0
2021-05-07 13:00:00,194.9,195.37,194.9,195.05,30688.0,190.0556,190.5139,190.0556,190.2018,30688.0
2021-05-07 13:10:00,195.05,195.68,194.99,195.54,12797.0,190.2018,190.8162,190.1433,190.6797,12797.0
2021-05-07 13:20:00,195.52,195.7,195.05,195.22,19487.0,190.6602,190.8357,190.2018,190.3676,19487.0
2021-05-07 13:30:00,195.28,195.43,194.99,195.03,28633.0,190.4261,190.5724,190.1433,190.1823,28633.0
2021-05-07 13:40:00,194.99,195.58,194.96,195.2,15913.0,190.1433,190.7187,190.1141,190.3481,15913.0
2021-05-07 13:50:00,195.21,196.44,195.09,196.22,21612.0,190.3579,191.5573,190.2408,191.3428,21612.0
2021-05-07 14:00:00,196.22,197.14,196.14,197.07,22190.0,191.3428,192.2399,191.2647,192.1716,22190.0
2021-05-07 14:10:00,197.17,197.6,197.01,197.37,22779.0,192.2691,192.6885,192.1131,192.4642,22779.0
2021-05-07 14:20:00,197.34,197.51,196.76,196.81,27867.0,192.4349,192.6007,191.8693,191.9181,27867.0
2021-05-07 14:30:00,196.87,197.0,196.4,196.85,31278.0,191.9766,192.1034,191.5183,191.9571,31278.0
2021-05-07 14:40:00,196.85,197.43,196.83,197.31,15589.0,191.9571,192.5227,191.9376,192.4057,15589.0
2021-05-07 14:50:00,197.24,197.37,197.01,197.18,13134.0,192.3374,192.4642,192.1131,192.2789,13134.0
2021-05-07 15:00:00,197.13,197.19,196.76,196.88,20201.0,192.2301,192.2886,191.8693,191.9863,20201.0
2021-05-07 15:10:00,196.92,197.28,196.65,197.21,20190.0,192.0254,192.3764,191.7621,192.3081,20190.0
2021-05-07 15:20:00,197.21,198.24,197.2,198.22,53044.0,192.3081,193.3125,192.2984,193.293,53044.0
2021-05-07 15:30:00,198.17,198.35,197.56,197.56,77373.0,193.2443,193.4198,192.6494,192.6494,77373.0
2021-05-07 15:40:00,197.58,197.73,197.19,197.45,60080.0,192.6689,192.8152,192.2886,192.5422,60080.0
2021-05-07 15:50:00,197.52,198.08,197.29,197.62,175207.0,192.6104,193.1565,192.3862,192.708,175207.0
2021-05-10 09:30:00,197.01,198.29,197.01,198.16,33969.0,192.1131,193.3613,192.1131,193.2345,33969.0
2021-05-10 09:40:00,198.08,200.36,198.0,200.23,53505.0,193.1565,195.3798,193.0785,195.2531,53505.0
2021-05-10 09:50:00,200.36,202.49,200.26,202.0,32130.0,195.3798,197.4569,195.2823,196.9791,32130.0
2021-05-10 10:00:00,201.61,202.76,201.42,201.61,37610.0,196.5988,197.7202,196.4135,196.5988,37610.0
2021-05-10 10:10:00,201.6,202.77,201.41,202.39,37006.0,196.589,197.7299,196.4037,197.3594,37006.0
2021-05-10 10:20:00,202.3,203.13,201.97,203.13,31426.0,197.2716,198.081,196.9498,198.081,31426.0
2021-05-10 10:30:00,203.17,204.43,203.17,204.06,28655.0,198.12,199.3487,198.12,198.9879,28655.0
2021-05-10 10:40:00,204.08,204.47,203.88,203.97,21029.0,199.0074,199.3877,198.8124,198.9001,21029.0
2021-05-10 10:50:00,203.97,204.66,203.87,204.27,22025.0,198.9001,199.573,198.8026,199.1927,22025.0
2021-05-10 11:00:00,204.1,204.2,203.5,203.84,8073.0,199.0269,199.1244,198.4418,198.7733,8073.0
2021-05-10 11:10:00,203.73,204.39,203.58,204.09,15743.0,198.6661,199.3097,198.5198,199.0171,15743.0
2021-05-10 11:20:00,204.17,204.3,203.96,204.15,12263.0,199.0951,199.2219,198.8904,199.0756,12263.0
2021-05-10 11:30:00,204.14,204.52,203.95,204.34,17489.0,199.0659,199.4364,198.8806,199.2609,17489.0
2021-05-10 11:40:00,204.19,204.5,203.97,204.0,13915.0,199.1146,199.4169,198.9001,198.9294,13915.0
2021-05-10 11:50:00,204.02,204.1,203.17,203.18,11977.0,198.9489,199.0269,198.12,198.1298,11977.0
2021-05-10 12:00:00,203.29,203.57,202.99,202.99,7612.0,198.237,198.5101,197.9445,197.9445,7612.0
2021-05-10 12:10:00,203.06,203.27,202.96,203.07,22679.0,198.0127,198.2175,197.9152,198.0225,22679.0
2021-05-10 12:20:00,203.09,203.29,202.98,203.24,19871.0,198.042,198.237,197.9347,198.1883,19871.0
2021-05-10 12:30:00,203.27,203.81,203.27,203.81,17725.0,198.2175,198.7441,198.2175,198.7441,17725.0
2021-05-10 12:40:00,203.97,204.1,203.67,204.1,27371.0,198.9001,199.0269,198.6076,199.0269,27371.0
2021-05-10 12:50:00,203.92,204.03,203.77,203.97,7944.0,198.8514,198.9586,198.7051,198.9001,7944.0
2021-05-10 13:00:00,203.97,204.44,203.97,204.02,6012.0,198.9001,199.3584,198.9001,198.9489,6012.0
2021-05-10 13:10:00,204.08,204.32,204.01,204.06,8962.0,199.0074,199.2414,198.9391,198.9879,8962.0
2021-05-10 13:20:00,204.11,204.19,203.66,203.67,22396.0,199.0366,199.1146,198.5978,198.6076,22396.0
2021-05-10 13:30:00,203.66,204.41,203.59,204.17,13821.0,198.5978,199.3292,198.5296,199.0951,13821.0
2021-05-10 13:40:00,204.15,204.6,204.07,204.43,7755.0,199.0756,199.5145,198.9976,199.3487,7755.0
2021-05-10 13:50:00,204.43,204.56,204.06,204.17,25463.0,199.3487,199.4755,198.9879,199.0951,25463.0
2021-05-10 14:00:00,204.18,204.3,203.85,204.03,7189.0,199.1049,199.2219,198.7831,198.9586,7189.0
2021-05-10 14:10:00,204.05,204.05,203.36,203.36,19576.0,198.9781,198.9781,198.3053,198.3053,19576.0
2021-05-10 14:20:00,203.3,203.57,202.83,203.36,38357.0,198.2468,198.5101,197.7885,198.3053,38357.0
2021-05-10 14:30:00,203.38,203.76,203.17,203.43,29491.0,198.3248,198.6953,198.12,198.3735,29491.0
2021-05-10 14:40:00,203.47,203.47,202.63,202.84,16354.0,198.4125,198.4125,197.5934,197.7982,16354.0
2021-05-10 14:50:00,202.69,203.09,202.49,203.05,14319.0,197.6519,198.042,197.4569,198.003,14319.0
2021-05-10 15:00:00,203.02,203.14,202.53,202.78,25689.0,197.9737,198.0907,197.4959,197.7397,25689.0
2021-05-10 15:10:00,202.85,203.14,202.4,202.53,10846.0,197.808,198.0907,197.3691,197.4959,10846.0
2021-05-10 15:20:00,202.51,202.66,202.22,202.64,11828.0,197.4764,197.6227,197.1936,197.6032,11828.0
2021-05-10 15:30:00,202.68,202.94,202.54,202.69,25814.0,197.6422,197.8957,197.5057,197.6519,25814.0
2021-05-10 15:40:00,202.79,203.09,202.29,202.6,38442.0,197.7494,198.042,197.2619,197.5642,38442.0
2021-05-10 15:50:00,202.6,202.61,202.06,202.1,101541.0,197.5642,197.5739,197.0376,197.0766,101541.0
2021-05-11 09:30:00,202.2,202.56,200.8,201.13,47693.0,197.1741,197.5252,195.8089,196.1307,47693.0
2021-05-11 09:40:00,200.81,201.35,200.36,200.78,14477.0,195.8187,196.3452,195.3798,195.7894,14477.0
2021-05-11 09:50:00,200.83,200.86,200.18,200.86,28704.0,195.8382,195.8674,195.2043,195.8674,28704.0
2021-05-11 10:00:00,200.83,201.44,200.66,201.28,8535.0,195.8382,196.433,195.6724,196.277,8535.0
2021-05-11 10:10:00,201.35,201.74,201.27,201.66,18386.0,196.3452,196.7255,196.2672,196.6475,18386.0
2021-05-11 10:20:00,201.64,201.94,200.9,200.99,13084.0,196.628,196.9206,195.9064,195.9942,13084.0
2021-05-11 10:30:00,200.78,200.91,199.28,199.38,7400.0,195.7894,195.9162,194.3267,194.4242,7400.0
2021-05-11 10:40:00,199.52,199.52,198.11,198.69,7433.0,194.5607,194.5607,193.1858,193.7514,7433.0
2021-05-11 10:50:00,198.64,199.05,198.17,199.0,18652.0,193.7026,194.1024,193.2443,194.0537,18652.0
2021-05-11 11:00:00,198.92,198.92,197.75,198.0,17373.0,193.9756,193.9756,192.8347,193.0785,17373.0
2021-05-11 11:10:00,197.92,198.06,196.95,198.06,15734.0,193.0005,193.137,192.0546,193.137,15734.0
2021-05-11 11:20:00,198.06,198.55,197.81,198.49,7898.0,193.137,193.6148,192.8932,193.5563,7898.0
2021-05-11 11:30:00,198.4,198.88,198.39,198.88,8816.0,193.4686,193.9366,193.4588,193.9366,8816.0
2021-05-11 11:40:00,198.68,198.69,198.1,198.21,11574.0,193.7416,193.7514,193.176,193.2833,11574.0
2021-05-11 11:50:00,198.23,198.27,197.64,197.64,7737.0,193.3028,193.3418,192.7275,192.7275,7737.0
2021-05-11 12:00:00,197.66,197.94,197.3,197.75,24732.0,192.747,193.02,192.3959,192.8347,24732.0
2021-05-11 12:10:00,197.75,197.99,197.74,197.76,10077.0,192.8347,193.0688,192.825,192.8445,10077.0
2021-05-11 12:20:00,197.84,197.95,197.36,197.37,6464.0,192.9225,193.0298,192.4544,192.4642,6464.0
2021-05-11 12:30:00,197.42,197.52,197.11,197.48,7187.0,192.5129,192.6104,192.2106,192.5714,7187.0
2021-05-11 12:40:00,197.36,197.49,196.75,196.8,8695.0,192.4544,192.5812,191.8596,191.9083,8695.0
2021-05-11 12:50:00,196.6,196.87,196.44,196.87,5216.0,191.7133,191.9766,191.5573,191.9766,5216.0
2021-05-11 13:00:00,196.8,197.14,196.48,197.14,10369.0,191.9083,192.2399,191.5963,192.2399,10369.0
2021-05-11 13:10:00,197.23,197.5,196.99,197.41,8438.0,192.3276,192.5909,192.0936,192.5032,8438.0
2021-05-11 13:20:00,197.48,197.58,197.31,197.56,7606.0,192.5714,192.6689,192.4057,192.6494,7606.0
2021-05-11 13:30:00,197.52,197.81,197.47,197.71,8618.0,192.6104,192.8932,192.5617,192.7957,8618.0
2021-05-11 13:40:00,197.68,198.28,197.6,198.11,7034.0,192.7665,193.3515,192.6885,193.1858,7034.0
2021-05-11 13:50:00,198.08,198.2,197.86,198.0,18634.0,193.1565,193.2735,192.942,193.0785,18634.0
2021-05-11 14:00:00,198.06,198.14,197.66,197.77,13450.0,193.137,193.215,192.747,192.8542,13450.0
2021-05-11 14:10:00,197.74,197.74,197.11,197.13,8525.0,192.825,192.825,192.2106,192.2301,8525.0
2021-05-11 14:20:00,197.26,197.7,197.13,197.63,17773.0,192.3569,192.786,192.2301,192.7177,17773.0
2021-05-11 14:30:00,197.55,197.61,197.32,197.61,16603.0,192.6397,192.6982,192.4154,192.6982,16603.0
2021-05-11 14:40:00,197.56,198.41,197.51,198.41,10682.0,192.6494,193.4783,192.6007,193.4783,10682.0
2021-05-11 14:50:00,198.49,198.79,198.3,198.67,15554.0,193.5563,193.8489,193.3711,193.7319,15554.0
2021-05-11 15:00:00,198.69,199.04,198.66,198.84,29184.0,193.7514,194.0927,193.7221,193.8976,29184.0
2021-05-11 15:10:00,198.9,198.95,198.14,198.7,29758.0,193.9561,194.0049,193.215,193.7611,29758.0
2021-05-11 15:20:00,198.76,199.4,198.76,199.0,18171.0,193.8196,194.4437,193.8196,194.0537,18171.0
2021-05-11 15:30:00,198.89,199.04,197.66,197.69,33238.0,193.9464,194.0927,192.747,192.7762,33238.0
2021-05-11 15:40:00,197.76,198.09,197.13,197.8,73488.0,192.8445,193.1663,192.2301,192.8835,73488.0
2021-05-11 15:50:00,197.86,198.36,197.34,197.96,176137.0,192.942,193.4296,192.4349,193.0395,176137.0
2021-05-12 09:30:00,197.47,198.18,196.67,197.94,97695.0,192.5617,193.254,191.7816,193.02,97695.0
2021-05-12 09:40:00,197.87,198.44,196.55,196.66,14852.0,192.9517,193.5076,191.6645,191.7718,14852.0
2021-05-12 09:50:00,196.64,196.91,196.31,196.73,8751.0,191.7523,192.0156,191.4305,191.8401,8751.0
2021-05-12 10:00:00,196.83,197.06,196.46,196.74,7488.0,191.9376,192.1619,191.5768,191.8498,7488.0
2021-05-12 10:10:00,196.87,196.94,196.38,196.88,7097.0,191.9766,192.0449,191.4988,191.9863,7097.0
2021-05-12 10:20:00,196.9,197.03,196.02,196.02,6449.0,192.0059,192.1326,191.1477,191.1477,6449.0
2021-05-12 10:30:00,196.02,196.28,195.39,195.86,15457.0,191.1477,191.4013,190.5334,190.9917,15457.0
2021-05-12 10:40:00,195.78,196.06,195.55,195.88,10046.0,190.9137,191.1867,190.6894,191.0112,10046.0
2021-05-12 10:50:00,195.96,196.22,195.73,196.22,23724.0,191.0892,191.3428,190.8649,191.3428,23724.0
2021-05-12 11:00:00,196.21,196.22,195.67,195.92,11004.0,191.333,191.3428,190.8064,191.0502,11004.0
2021-05-12 11:10:00,196.01,196.02,195.66,195.66,13713.0,191.138,191.1477,190.7967,190.7967,13713.0
2021-05-12 11:20:00,195.75,196.19,195.56,196.19,9901.0,190.8844,191.3135,190.6992,191.3135,9901.0
2021-05-12 11:30:00,196.31,196.56,196.0,196.15,6776.0,191.4305,191.6743,191.1282,191.2745,6776.0
2021-05-12 11:40:00,196.2,196.41,196.19,196.28,2277.0,191.3232,191.528,191.3135,191.4013,2277.0
2021-05-12 11:50:00,196.05,196.12,195.34,195.5,6601.0,191.177,191.2452,190.4846,190.6406,6601.0
2021-05-12 12:00:00,195.52,195.67,195.02,195.39,4848.0,190.6602,190.8064,190.1726,190.5334,4848.0
2021-05-12 12:10:00,195.37,195.37,194.75,195.08,7214.0,190.5139,190.5139,189.9093,190.2311,7214.0
2021-05-12 12:20:00,195.08,195.83,195.05,195.63,6640.0,190.2311,190.9624,190.2018,190.7674,6640.0
2021-05-12 12:30:00,195.58,195.61,195.27,195.27,5009.0,190.7187,190.7479,190.4164,190.4164,5009.0
2021-05-12 12:40:00,195.26,195.41,195.08,195.24,4627.0,190.4066,190.5529,190.2311,190.3871,4627.0
2021-05-12 12:50:00,195.21,195.36,194.93,195.1,4905.0,190.3579,190.5041,190.0848,190.2506,4905.0
2021-05-12 13:00:00,195.02,195.57,194.97,195.28,5321.0,190.1726,190.7089,190.1238,190.4261,5321.0
2021-05-12 13:10:00,195.42,196.27,195.22,196.17,29851.0,190.5626,191.3915,190.3676,191.294,29851.0
2021-05-12 13:20:00,196.13,196.3,195.94,196.26,13042.0,191.255,191.4208,191.0697,191.3818,13042.0
2021-05-12 13:30:00,196.16,196.47,195.69,196.28,17543.0,191.2842,191.5865,190.8259,191.4013,17543.0
2021-05-12 13:40:00,196.28,196.28,195.72,195.96,10966.0,191.4013,191.4013,190.8552,191.0892,10966.0
2021-05-12 13:50:00,195.93,196.62,195.84,196.62,14408.0,191.06,191.7328,190.9722,191.7328,14408.0
2021-05-12 14:00:00,196.4,196.63,196.31,196.41,9800.0,191.5183,191.7426,191.4305,191.528,9800.0
2021-05-12 14:10:00,196.32,196.78,196.32,196.66,12005.0,191.4403,191.8888,191.4403,191.7718,12005.0
2021-05-12 14:20:00,196.75,196.75,196.35,196.49,8990.0,191.8596,191.8596,191.4695,191.606,8990.0
2021-05-12 14:30:00,196.44,196.9,196.32,196.81,8731.0,191.5573,192.0059,191.4403,191.9181,8731.0
2021-05-12 14:40:00,196.65,196.88,196.43,196.67,22746.0,191.7621,191.9863,191.5475,191.7816,22746.0
2021-05-12 14:50:00,196.72,197.04,196.6,196.76,18037.0,191.8303,192.1424,191.7133,191.8693,18037.0
2021-05-12 15:00:00,196.68,196.72,196.22,196.53,13940.0,191.7913,191.8303,191.3428,191.645,13940.0
2021-05-12 15:10:00,196.53,196.56,196.22,196.4,92198.0,191.645,191.6743,191.3428,191.5183,92198.0
2021-05-12 15:20:00,196.4,196.52,195.98,196.43,22837.0,191.5183,191.6353,191.1087,191.5475,22837.0
2021-05-12 15:30:00,196.41,196.72,195.87,196.47,44124.0,191.528,191.8303,191.0015,191.5865,44124.0
2021-05-12 15:40:00,196.55,197.8,196.54,197.59,63011.0,191.6645,192.8835,191.6548,192.6787,63011.0
2021-05-12 15:50:00,197.59,197.79,196.98,197.11,214240.0,192.6787,192.8737,192.0839,192.2106,214240.0
2021-05-13 09:30:00,197.55,198.24,196.16,197.83,20102.0,192.6397,193.3125,191.2842,192.9127,20102.0
2021-05-13 09:40:00,198.13,198.74,197.88,198.49,12702.0,193.2053,193.8001,192.9615,193.5563,12702.0
2021-05-13 09:50:00,198.67,198.99,198.1,198.25,17842.0,193.7319,194.0439,193.176,193.3223,17842.0
2021-05-13 10:00:00,198.36,198.8,197.86,198.01,15775.0,193.4296,193.8586,192.942,193.0883,15775.0
2021-05-13 10:10:00,198.09,198.71,198.06,198.59,8495.0,193.1663,193.7709,193.137,193.6538,8495.0
2021-05-13 10:20:00,198.59,199.15,198.59,199.13,17272.0,193.6538,194.1999,193.6538,194.1804,17272.0
2021-05-13 10:30:00,199.22,199.44,199.04,199.08,10631.0,194.2682,194.4827,194.0927,194.1317,10631.0
2021-05-13 10:40:00,199.15,199.27,198.99,199.01,27529.0,194.1999,194.3169,194.0439,194.0634,27529.0
2021-05-13 10:50:00,199.04,199.45,198.97,199.26,34797.0,194.0927,194.4925,194.0244,194.3072,34797.0
2021-05-13 11:00:00,199.41,199.52,199.02,199.34,11025.0,194.4535,194.5607,194.0732,194.3852,11025.0
2021-05-13 11:10:00,199.34,199.43,199.12,199.13,8415.0,194.3852,194.473,194.1707,194.1804,8415.0
2021-05-13 11:20:00,199.15,199.38,198.99,199.08,13625.0,194.1999,194.4242,194.0439,194.1317,13625.0
2021-05-13 11:30:00,199.09,199.4,198.88,198.99,16359.0,194.1414,194.4437,193.9366,194.0439,16359.0
2021-05-13 11:40:00,198.93,199.37,198.74,199.29,10619.0,193.9854,194.4145,193.8001,194.3364,10619.0
2021-05-13 11:50:00,199.21,199.37,198.58,198.65,32787.0,194.2584,194.4145,193.6441,193.7124,32787.0
2021-05-13 12:00:00,198.75,198.94,197.86,198.25,22698.0,193.8099,193.9951,192.942,193.3223,22698.0
2021-05-13 12:10:00,198.21,198.46,197.97,198.25,9721.0,193.2833,193.5271,193.0493,193.3223,9721.0
2021-05-13 12:20:00,198.18,198.36,197.95,198.0,21423.0,193.254,193.4296,193.0298,193.0785,21423.0
2021-05-13 12:30:00,197.9,198.22,197.86,198.03,12239.0,192.981,193.293,192.942,193.1078,12239.0
2021-05-13 12:40:00,198.02,198.29,197.86,198.12,11341.0,193.098,193.3613,192.942,193.1955,11341.0
2021-05-13 12:50:00,198.15,198.15,197.67,197.78,10110.0,193.2248,193.2248,192.7567,192.864,10110.0
2021-05-13 13:00:00,197.84,197.85,196.98,197.27,21533.0,192.9225,192.9322,192.0839,192.3667,21533.0
2021-05-13 13:10:00,197.35,197.5,197.11,197.12,14034.0,192.4447,192.5909,192.2106,192.2204,14034.0
2021-05-13 13:20:00,197.12,197.12,196.7,196.94,11050.0,192.2204,192.2204,191.8108,192.0449,11050.0
2021-05-13 13:30:00,196.94,197.08,196.4,196.61,11923.0,192.0449,192.1814,191.5183,191.7231,11923.0
2021-05-13 13:40:00,196.69,196.84,196.0,196.0,16283.0,191.8011,191.9473,191.1282,191.1282,16283.0
2021-05-13 13:50:00,196.12,196.55,196.02,196.17,15005.0,191.2452,191.6645,191.1477,191.294,15005.0
2021-05-13 14:00:00,196.27,197.19,196.2,196.28,35233.0,191.3915,192.2886,191.3232,191.4013,35233.0
2021-05-13 14:10:00,196.38,196.78,196.19,196.44,5920.0,191.4988,191.8888,191.3135,191.5573,5920.0
2021-05-13 14:20:00,196.64,197.0,196.35,196.4,16160.0,191.7523,192.1034,191.4695,191.5183,16160.0
2021-05-13 14:30:00,196.58,196.58,195.95,195.96,86656.0,191.6938,191.6938,191.0795,191.0892,86656.0
2021-05-13 14:40:00,195.77,196.54,195.77,196.46,17711.0,190.9039,191.6548,190.9039,191.5768,17711.0
2021-05-13 14:50:00,196.47,196.9,196.19,196.52,61991.0,191.5865,192.0059,191.3135,191.6353,61991.0
2021-05-13 15:00:00,196.53,196.79,195.77,196.0,17425.0,191.645,191.8986,190.9039,191.1282,17425.0
2021-05-13 15:10:00,196.03,196.08,195.7,195.71,12967.0,191.1575,191.2062,190.8357,190.8454,12967.0
2021-05-13 15:20:00,195.81,196.04,195.6,195.97,12551.0,190.9429,191.1672,190.7382,191.099,12551.0
2021-05-13 15:30:00,196.02,196.29,195.81,196.25,25643.0,191.1477,191.411,190.9429,191.372,25643.0
2021-05-13 15:40:00,196.13,196.53,196.01,196.4,31393.0,191.255,191.645,191.138,191.5183,31393.0
2021-05-13 15:50:00,196.26,196.39,195.64,195.66,117292.0,191.3818,191.5085,190.7772,190.7967,117292.0
2021-05-14 09:30:00,197.09,197.09,194.51,195.02,66093.0,192.1911,192.1911,189.6753,190.1726,66093.0
2021-05-14 09:40:00,195.19,196.19,194.79,195.96,10213.0,190.3384,191.3135,189.9483,191.0892,10213.0
2021-05-14 09:50:00,196.14,196.48,196.01,196.48,8172.0,191.2647,191.5963,191.138,191.5963,8172.0
2021-05-14 10:00:00,196.47,196.7,196.1,196.25,25647.0,191.5865,191.8108,191.2257,191.372,25647.0
2021-05-14 10:10:00,196.24,197.18,196.24,196.95,20474.0,191.3623,192.2789,191.3623,192.0546,20474.0
2021-05-14 10:20:00,196.96,197.04,196.37,196.49,7493.0,192.0644,192.1424,191.489,191.606,7493.0
2021-05-14 10:30:00,196.47,196.53,195.94,195.94,10779.0,191.5865,191.645,191.0697,191.0697,10779.0
2021-05-14 10:40:00,195.99,196.23,195.49,196.07,14962.0,191.1185,191.3525,190.6309,191.1965,14962.0
2021-05-14 10:50:00,195.96,196.34,195.92,196.28,2998.0,191.0892,191.4598,191.0502,191.4013,2998.0
2021-05-14 11:00:00,196.21,196.65,196.09,196.56,7475.0,191.333,191.7621,191.216,191.6743,7475.0
2021-05-14 11:10:00,196.55,196.55,195.88,195.88,12955.0,191.6645,191.6645,191.0112,191.0112,12955.0
2021-05-14 11:20:00,196.0,196.05,195.49,195.59,24658.0,191.1282,191.177,190.6309,190.7284,24658.0
2021-05-14 11:30:00,195.65,195.65,194.62,194.64,37293.0,190.7869,190.7869,189.7825,189.802,37293.0
2021-05-14 11:40:00,194.71,194.95,194.21,194.95,7823.0,189.8703,190.1043,189.3827,190.1043,7823.0
2021-05-14 11:50:00,194.92,195.21,194.8,194.9,16356.0,190.0751,190.3579,189.958,190.0556,16356.0
2021-05-14 12:00:00,194.89,194.95,194.16,194.36,23733.0,190.0458,190.1043,189.334,189.529,23733.0
2021-05-14 12:10:00,194.45,194.66,194.02,194.5,31423.0,189.6167,189.8215,189.1974,189.6655,31423.0
2021-05-14 12:20:00,194.58,195.27,194.29,195.11,22507.0,189.7435,190.4164,189.4607,190.2603,22507.0
2021-05-14 12:30:00,195.12,195.24,194.95,195.18,7976.0,190.2701,190.3871,190.1043,190.3286,7976.0
2021-05-14 12:40:00,195.34,195.4,195.15,195.4,5588.0,190.4846,190.5431,190.2993,190.5431,5588.0
2021-05-14 12:50:00,195.4,195.58,195.22,195.3,6882.0,190.5431,190.7187,190.3676,190.4456,6882.0
2021-05-14 13:00:00,195.28,195.3,195.11,195.2,6367.0,190.4261,190.4456,190.2603,190.3481,6367.0
2021-05-14 13:10:00,195.1,195.14,194.79,194.99,8438.0,190.2506,190.2896,189.9483,190.1433,8438.0
2021-05-14 13:20:00,195.05,195.26,195.04,195.19,6471.0,190.2018,190.4066,190.1921,190.3384,6471.0
2021-05-14 13:30:00,195.22,195.57,195.17,195.45,7208.0,190.3676,190.7089,190.3189,190.5919,7208.0
2021-05-14 13:40:00,195.58,195.63,195.04,195.27,29988.0,190.7187,190.7674,190.1921,190.4164,29988.0
2021-05-14 13:50:00,195.28,195.44,195.09,195.14,15086.0,190.4261,190.5821,190.2408,190.2896,15086.0
2021-05-14 14:00:00,195.17,195.44,195.17,195.18,4754.0,190.3189,190.5821,190.3189,190.3286,4754.0
2021-05-14 14:10:00,195.18,195.22,194.94,195.0,4837.0,190.3286,190.3676,190.0946,190.1531,4837.0
2021-05-14 14:20:00,195.08,195.08,194.68,194.95,12022.0,190.2311,190.2311,189.841,190.1043,12022.0
2021-05-14 14:30:00,194.93,195.07,194.63,194.63,13394.0,190.0848,190.2213,189.7923,189.7923,13394.0
2021-05-14 14:40:00,194.68,194.7,194.25,194.43,7610.0,189.841,189.8605,189.4217,189.5972,7610.0
2021-05-14 14:50:00,194.4,194.68,194.33,194.66,8551.0,189.568,189.841,189.4997,189.8215,8551.0
2021-05-14 15:00:00,194.63,194.96,194.6,194.91,11058.0,189.7923,190.1141,189.763,190.0653,11058.0
2021-05-14 15:10:00,194.9,195.18,194.81,195.06,11519.0,190.0556,190.3286,189.9678,190.2116,11519.0
2021-05-14 15:20:00,195.03,195.13,194.64,194.64,12389.0,190.1823,190.2798,189.802,189.802,12389.0
2021-05-14 15:30:00,194.65,195.08,194.51,195.07,13480.0,189.8118,190.2311,189.6753,190.2213,13480.0
2021-05-14 15:40:00,195.07,195.54,194.98,195.44,21394.0,190.2213,190.6797,190.1336,190.5821,21394.0
2021-05-14 15:50:00,195.58,195.76,194.97,195.01,76163.0,190.7187,190.8942,190.1238,190.1628,76163.0
2021-05-17 09:30:00,194.56,195.48,194.19,195.16,29673.0,189.724,190.6211,189.3632,190.3091,29673.0
2021-05-17 09:40:00,194.98,195.36,194.26,194.5,31229.0,190.1336,190.5041,189.4315,189.6655,31229.0
2021-05-17 09:50:00,194.62,196.07,194.52,196.07,14949.0,189.7825,191.1965,189.685,191.1965,14949.0
2021-05-17 10:00:00,196.02,196.54,195.98,196.13,17691.0,191.1477,191.6548,191.1087,191.255,17691.0
2021-05-17 10:10:00,196.14,196.81,195.88,196.8,14130.0,191.2647,191.9181,191.0112,191.9083,14130.0
2021-05-17 10:20:00,196.79,196.82,196.24,196.24,10753.0,191.8986,191.9278,191.3623,191.3623,10753.0
2021-05-17 10:30:00,196.06,196.31,195.53,196.21,9027.0,191.1867,191.4305,190.6699,191.333,9027.0
2021-05-17 10:40:00,196.31,196.65,196.14,196.43,7401.0,191.4305,191.7621,191.2647,191.5475,7401.0
2021-05-17 10:50:00,196.51,197.23,196.41,197.23,8593.0,191.6255,192.3276,191.528,192.3276,8593.0
2021-05-17 11:00:00,197.21,197.73,196.88,197.5,13883.0,192.3081,192.8152,191.9863,192.5909,13883.0
2021-05-17 11:10:00,197.63,198.47,197.6,198.24,31989.0,192.7177,193.5368,192.6885,193.3125,31989.0
2021-05-17 11:20:00,198.22,198.83,198.12,198.2,20146.0,193.293,193.8879,193.1955,193.2735,20146.0
2021-05-17 11:30:00,198.2,199.03,198.2,199.03,7602.0,193.2735,194.0829,193.2735,194.0829,7602.0
2021-05-17 11:40:00,199.07,199.96,198.93,199.93,31394.0,194.1219,194.9898,193.9854,194.9605,31394.0
2021-05-17 11:50:00,199.9,200.69,199.87,200.69,70078.0,194.9313,195.7016,194.902,195.7016,70078.0
2021-05-17 12:00:00,200.61,200.74,200.29,200.44,16849.0,195.6236,195.7504,195.3116,195.4579,16849.0
2021-05-17 12:10:00,200.49,200.89,200.49,200.85,11716.0,195.5066,195.8967,195.5066,195.8577,11716.0
2021-05-17 12:20:00,200.88,201.12,200.65,201.11,19137.0,195.8869,196.121,195.6626,196.1112,19137.0
2021-05-17 12:30:00,201.11,201.34,200.96,201.11,14341.0,196.1112,196.3355,195.9649,196.1112,14341.0
2021-05-17 12:40:00,201.15,201.18,200.67,200.87,13660.0,196.1502,196.1795,195.6821,195.8772,13660.0
2021-05-17 12:50:00,200.8,200.93,200.1,200.1,22737.0,195.8089,195.9357,195.1263,195.1263,22737.0
2021-05-17 13:00:00,200.05,200.21,199.96,200.02,10150.0,195.0776,195.2336,194.9898,195.0483,10150.0
2021-05-17 13:10:00,199.96,200.47,199.85,200.41,7938.0,194.9898,195.4871,194.8825,195.4286,7938.0
2021-05-17 13:20:00,200.35,200.71,200.2,200.47,11438.0,195.3701,195.7211,195.2238,195.4871,11438.0
2021-05-17 13:30:00,200.45,200.58,200.27,200.56,18752.0,195.4676,195.5944,195.2921,195.5749,18752.0
2021-05-17 13:40:00,200.56,200.92,200.15,200.81,18606.0,195.5749,195.9259,195.1751,195.8187,18606.0
2021-05-17 13:50:00,200.73,200.78,200.28,200.5,23597.0,195.7407,195.7894,195.3018,195.5164,23597.0
2021-05-17 14:00:00,200.57,200.94,200.43,200.59,18602.0,195.5846,195.9454,195.4481,195.6041,18602.0
2021-05-17 14:10:00,200.66,200.73,200.54,200.59,8153.0,195.6724,195.7407,195.5554,195.6041,8153.0
2021-05-17 14:20:00,200.63,200.7,200.3,200.56,9858.0,195.6431,195.7114,195.3213,195.5749,9858.0
2021-05-17 14:30:00,200.54,200.69,200.2,200.2,8510.0,195.5554,195.7016,195.2238,195.2238,8510.0
2021-05-17 14:40:00,200.23,200.33,200.04,200.25,7945.0,195.2531,195.3506,195.0678,195.2726,7945.0
2021-05-17 14:50:00,200.22,200.65,200.18,200.51,11507.0,195.2433,195.6626,195.2043,195.5261,11507.0
2021-05-17 15:00:00,200.59,200.67,200.37,200.59,15030.0,195.6041,195.6821,195.3896,195.6041,15030.0
2021-05-17 15:10:00,200.57,200.69,200.18,200.34,9830.0,195.5846,195.7016,195.2043,195.3603,9830.0
2021-05-17 15:20:00,200.35,200.35,199.9,200.09,13694.0,195.3701,195.3701,194.9313,195.1166,13694.0
2021-05-17 15:30:00,200.14,200.14,199.5,199.6,19040.0,195.1653,195.1653,194.5412,194.6387,19040.0
2021-05-17 15:40:00,199.62,199.79,199.26,199.3,33838.0,194.6582,194.824,194.3072,194.3462,33838.0
2021-05-17 15:50:00,199.28,199.58,199.09,199.23,88271.0,194.3267,194.6192,194.1414,194.2779,88271.0
2021-05-18 09:30:00,198.22,199.38,196.05,196.41,22992.0,193.293,194.4242,191.177,191.528,22992.0
2021-05-18 09:40:00,196.36,197.01,195.86,195.87,15106.0,191.4793,192.1131,190.9917,191.0015,15106.0
2021-05-18 09:50:00,195.96,196.61,195.77,196.15,15466.0,191.0892,191.7231,190.9039,191.2745,15466.0
2021-05-18 10:00:00,196.25,197.63,195.86,197.63,21448.0,191.372,192.7177,190.9917,192.7177,21448.0
2021-05-18 10:10:00,197.64,198.02,197.35,197.84,20041.0,192.7275,193.098,192.4447,192.9225,20041.0
2021-05-18 10:20:00,197.65,198.3,197.49,198.29,6795.0,192.7372,193.3711,192.5812,193.3613,6795.0
2021-05-18 10:30:00,198.13,198.13,197.42,197.43,13168.0,193.2053,193.2053,192.5129,192.5227,13168.0
2021-05-18 10:40:00,197.53,197.68,197.24,197.4,6468.0,192.6202,192.7665,192.3374,192.4934,6468.0
2021-05-18 10:50:00,197.47,197.78,196.56,196.81,12049.0,192.5617,192.864,191.6743,191.9181,12049.0
2021-05-18 11:00:00,196.68,197.03,196.38,196.38,8300.0,191.7913,192.1326,191.4988,191.4988,8300.0
2021-05-18 11:10:00,196.48,196.92,196.48,196.56,7876.0,191.5963,192.0254,191.5963,191.6743,7876.0
2021-05-18 11:20:00,196.52,197.25,196.46,197.13,10882.0,191.6353,192.3472,191.5768,192.2301,10882.0
2021-05-18 11:30:00,197.24,197.26,196.81,196.95,5879.0,192.3374,192.3569,191.9181,192.0546,5879.0
2021-05-18 11:40:00,196.83,197.03,196.69,196.99,3879.0,191.9376,192.1326,191.8011,192.0936,3879.0
2021-05-18 11:50:00,197.0,197.29,196.77,197.28,7854.0,192.1034,192.3862,191.8791,192.3764,7854.0
2021-05-18 12:00:00,197.26,197.69,197.22,197.63,5350.0,192.3569,192.7762,192.3179,192.7177,5350.0
2021-05-18 12:10:00,197.7,197.9,197.7,197.8,3654.0,192.786,192.981,192.786,192.8835,3654.0
2021-05-18 12:20:00,197.83,198.16,197.8,197.81,6290.0,192.9127,193.2345,192.8835,192.8932,6290.0
2021-05-18 12:30:00,197.81,197.81,197.63,197.65,6500.0,192.8932,192.8932,192.7177,192.7372,6500.0
2021-05-18 12:40:00,197.65,197.91,197.64,197.71,3922.0,192.7372,192.9907,192.7275,192.7957,3922.0
2021-05-18 12:50:00,197.72,197.86,197.43,197.53,5412.0,192.8055,192.942,192.5227,192.6202,5412.0
2021-05-18 13:00:00,197.52,197.69,197.4,197.5,7008.0,192.6104,192.7762,192.4934,192.5909,7008.0
2021-05-18 13:10:00,197.48,197.56,197.42,197.56,6832.0,192.5714,192.6494,192.5129,192.6494,6832.0
2021-05-18 13:20:00,197.59,198.47,197.59,198.47,10118.0,192.6787,193.5368,192.6787,193.5368,10118.0
2021-05-18 13:30:00,198.54,198.54,198.24,198.39,14238.0,193.6051,193.6051,193.3125,193.4588,14238.0
2021-05-18 13:40:00,198.38,198.69,198.37,198.47,10210.0,193.4491,193.7514,193.4393,193.5368,10210.0
2021-05-18 13:50:00,198.47,198.7,198.44,198.51,6002.0,193.5368,193.7611,193.5076,193.5758,6002.0
2021-05-18 14:00:00,198.55,198.66,198.47,198.55,5511.0,193.6148,193.7221,193.5368,193.6148,5511.0
2021-05-18 14:10:00,198.42,198.47,198.32,198.33,4785.0,193.4881,193.5368,193.3906,193.4003,4785.0
2021-05-18 14:20:00,198.28,198.38,198.16,198.16,7161.0,193.3515,193.4491,193.2345,193.2345,7161.0
2021-05-18 14:30:00,198.2,198.23,198.02,198.17,5472.0,193.2735,193.3028,193.098,193.2443,5472.0
2021-05-18 14:40:00,198.07,198.24,197.9,198.13,6580.0,193.1468,193.3125,192.981,193.2053,6580.0
2021-05-18 14:50:00,198.27,198.29,198.15,198.24,10229.0,193.3418,193.3613,193.2248,193.3125,10229.0
2021-05-18 15:00:00,198.24,198.29,198.08,198.2,6620.0,193.3125,193.3613,193.1565,193.2735,6620.0
2021-05-18 15:10:00,198.17,198.24,198.06,198.12,5457.0,193.2443,193.3125,193.137,193.1955,5457.0
2021-05-18 15:20:00,198.16,198.32,198.05,198.28,4542.0,193.2345,193.3906,193.1273,193.3515,4542.0
2021-05-18 15:30:00,198.26,198.68,198.22,198.56,19134.0,193.332,193.7416,193.293,193.6246,19134.0
2021-05-18 15:40:00,198.53,198.66,197.75,197.91,30486.0,193.5953,193.7221,192.8347,192.9907,30486.0
2021-05-18 15:50:00,197.92,197.97,197.25,197.27,104447.0,193.0005,193.0493,192.3472,192.3667,104447.0
2021-05-19 09:30:00,196.5,196.5,193.66,193.92,34756.0,191.6158,191.6158,188.8464,189.0999,34756.0
2021-05-19 09:40:00,194.11,195.29,194.1,194.91,18253.0,189.2852,190.4359,189.2754,190.0653,18253.0
2021-05-19 09:50:00,194.75,195.28,194.07,195.07,23716.0,189.9093,190.4261,189.2462,190.2213,23716.0
2021-05-19 10:00:00,195.13,195.13,193.52,193.71,23305.0,190.2798,190.2798,188.7099,188.8951,23305.0
2021-05-19 10:10:00,193.65,194.06,193.15,193.7,25709.0,188.8366,189.2364,188.3491,188.8854,25709.0
2021-05-19 10:20:00,193.73,194.13,192.79,193.39,23570.0,188.9146,189.3047,187.998,188.5831,23570.0
2021-05-19 10:30:00,193.59,193.75,192.8,192.82,10426.0,188.7781,188.9341,188.0078,188.0273,10426.0
2021-05-19 10:40:00,192.73,193.38,192.57,193.38,11108.0,187.9395,188.5733,187.7835,188.5733,11108.0
2021-05-19 10:50:00,193.33,194.57,193.33,194.46,17011.0,188.5246,189.7338,188.5246,189.6265,17011.0
2021-05-19 11:00:00,194.3,195.16,194.29,195.14,10095.0,189.4705,190.3091,189.4607,190.2896,10095.0
2021-05-19 11:10:00,195.03,195.27,194.95,194.99,7731.0,190.1823,190.4164,190.1043,190.1433,7731.0
2021-05-19 11:20:00,195.02,195.22,194.84,194.96,9185.0,190.1726,190.3676,189.9971,190.1141,9185.0
2021-05-19 11:30:00,194.89,195.0,194.54,194.54,6445.0,190.0458,190.1531,189.7045,189.7045,6445.0
2021-05-19 11:40:00,194.52,195.12,194.48,195.12,3242.0,189.685,190.2701,189.646,190.2701,3242.0
2021-05-19 11:50:00,195.11,195.39,195.03,195.3,4039.0,190.2603,190.5334,190.1823,190.4456,4039.0
2021-05-19 12:00:00,195.31,195.58,195.21,195.48,5954.0,190.4554,190.7187,190.3579,190.6211,5954.0
2021-05-19 12:10:00,195.51,196.12,195.51,196.12,6113.0,190.6504,191.2452,190.6504,191.2452,6113.0
2021-05-19 12:20:00,196.16,196.34,195.93,196.09,8516.0,191.2842,191.4598,191.06,191.216,8516.0
2021-05-19 12:30:00,196.09,196.69,196.04,196.47,12917.0,191.216,191.8011,191.1672,191.5865,12917.0
2021-05-19 12:40:00,196.55,196.85,196.55,196.64,7707.0,191.6645,191.9571,191.6645,191.7523,7707.0
2021-05-19 12:50:00,196.64,197.05,196.63,196.76,6535.0,191.7523,192.1521,191.7426,191.8693,6535.0
2021-05-19 13:00:00,196.76,197.62,196.76,197.62,74280.0,191.8693,192.708,191.8693,192.708,74280.0
2021-05-19 13:10:00,197.58,197.84,197.47,197.61,20995.0,192.6689,192.9225,192.5617,192.6982,20995.0
2021-05-19 13:20:00,197.5,197.5,197.26,197.47,4422.0,192.5909,192.5909,192.3569,192.5617,4422.0
2021-05-19 13:30:00,197.52,197.8,197.47,197.78,9058.0,192.6104,192.8835,192.5617,192.864,9058.0
2021-05-19 13:40:00,197.96,198.24,197.83,198.24,13499.0,193.0395,193.3125,192.9127,193.3125,13499.0
2021-05-19 13:50:00,198.2,198.31,197.95,198.28,25726.0,193.2735,193.3808,193.0298,193.3515,25726.0
2021-05-19 14:00:00,198.28,198.56,197.63,198.0,72542.0,193.3515,193.6246,192.7177,193.0785,72542.0
2021-05-19 14:10:00,197.92,198.14,197.27,197.35,23165.0,193.0005,193.215,192.3667,192.4447,23165.0
2021-05-19 14:20:00,197.4,198.27,197.39,198.06,10125.0,192.4934,193.3418,192.4837,193.137,10125.0
2021-05-19 14:30:00,198.06,198.23,197.79,198.06,20753.0,193.137,193.3028,192.8737,193.137,20753.0
2021-05-19 14:40:00,198.04,198.21,197.15,197.15,31037.0,193.1175,193.2833,192.2496,192.2496,31037.0
2021-05-19 14:50:00,197.15,197.48,196.84,197.36,9220.0,192.2496,192.5714,191.9473,192.4544,9220.0
2021-05-19 15:00:00,197.16,197.48,196.88,197.48,9218.0,192.2594,192.5714,191.9863,192.5714,9218.0
2021-05-19 15:10:00,197.43,197.91,197.32,197.66,61100.0,192.5227,192.9907,192.4154,192.747,61100.0
2021-05-19 15:20:00,197.67,198.1,197.63,197.93,8746.0,192.7567,193.176,192.7177,193.0102,8746.0
2021-05-19 15:30:00,197.88,197.9,197.65,197.9,16974.0,192.9615,192.981,192.7372,192.981,16974.0
2021-05-19 15:40:00,197.87,198.12,197.69,198.05,31998.0,192.9517,193.1955,192.7762,193.1273,31998.0
2021-05-19 15:50:00,198.07,198.83,197.79,198.83,92376.0,193.1468,193.8879,192.8737,193.8879,92376.0
2021-05-20 09:30:00,198.4,198.83,197.9,197.9,16300.0,193.4686,193.8879,192.981,192.981,16300.0
2021-05-20 09:40:00,198.16,198.35,197.56,198.08,7792.0,193.2345,193.4198,192.6494,193.1565,7792.0
2021-05-20 09:50:00,198.2,198.2,197.56,198.02,2776.0,193.2735,193.2735,192.6494,193.098,2776.0
2021-05-20 10:00:00,197.78,198.81,197.68,197.85,10221.0,192.864,193.8684,192.7665,192.9322,10221.0
2021-05-20 10:10:00,197.98,198.23,197.71,197.71,4786.0,193.059,193.3028,192.7957,192.7957,4786.0
2021-05-20 10:20:00,197.79,198.05,197.58,197.61,5536.0,192.8737,193.1273,192.6689,192.6982,5536.0
2021-05-20 10:30:00,197.59,197.72,197.35,197.72,5783.0,192.6787,192.8055,192.4447,192.8055,5783.0
2021-05-20 10:40:00,197.69,198.23,197.59,198.13,7584.0,192.7762,193.3028,192.6787,193.2053,7584.0
2021-05-20 10:50:00,198.13,198.77,198.13,198.71,5664.0,193.2053,193.8294,193.2053,193.7709,5664.0
2021-05-20 11:00:00,198.71,199.05,198.63,199.05,9620.0,193.7709,194.1024,193.6928,194.1024,9620.0
2021-05-20 11:10:00,199.08,199.59,199.02,199.59,13644.0,194.1317,194.629,194.0732,194.629,13644.0
2021-05-20 11:20:00,199.67,200.18,199.67,200.09,225559.0,194.707,195.2043,194.707,195.1166,225559.0
2021-05-20 11:30:00,200.08,200.41,200.08,200.36,16918.0,195.1068,195.4286,195.1068,195.3798,16918.0
2021-05-20 11:40:00,200.29,201.0,200.23,200.96,27262.0,195.3116,196.0039,195.2531,195.9649,27262.0
2021-05-20 11:50:00,200.93,200.93,200.65,200.65,9994.0,195.9357,195.9357,195.6626,195.6626,9994.0
2021-05-20 12:00:00,200.75,201.07,200.73,201.04,5166.0,195.7602,196.0722,195.7407,196.0429,5166.0
2021-05-20 12:10:00,201.04,201.15,200.64,200.81,8282.0,196.0429,196.1502,195.6529,195.8187,8282.0
2021-05-20 12:20:00,200.88,200.88,200.41,200.45,8058.0,195.8869,195.8869,195.4286,195.4676,8058.0
2021-05-20 12:30:00,200.46,200.67,200.42,200.58,5471.0,195.4774,195.6821,195.4384,195.5944,5471.0
2021-05-20 12:40:00,200.67,200.75,200.41,200.73,4619.0,195.6821,195.7602,195.4286,195.7407,4619.0
2021-05-20 12:50:00,200.69,200.84,200.63,200.83,5179.0,195.7016,195.8479,195.6431,195.8382,5179.0
2021-05-20 13:00:00,200.8,201.07,200.8,201.07,4146.0,195.8089,196.0722,195.8089,196.0722,4146.0
2021-05-20 13:10:00,201.11,201.42,201.1,201.42,4423.0,196.1112,196.4135,196.1015,196.4135,4423.0
2021-05-20 13:20:00,201.48,201.53,201.2,201.26,6111.0,196.472,196.5208,196.199,196.2575,6111.0
2021-05-20 13:30:00,201.32,201.56,201.21,201.55,4144.0,196.316,196.55,196.2087,196.5403,4144.0
2021-05-20 13:40:00,201.33,201.41,201.09,201.14,2880.0,196.3257,196.4037,196.0917,196.1405,2880.0
2021-05-20 13:50:00,201.25,201.25,200.95,201.21,2488.0,196.2477,196.2477,195.9552,196.2087,2488.0
2021-05-20 14:00:00,201.14,201.31,201.07,201.07,3722.0,196.1405,196.3062,196.0722,196.0722,3722.0
2021-05-20 14:10:00,200.88,201.05,200.88,200.97,3303.0,195.8869,196.0527,195.8869,195.9747,3303.0
2021-05-20 14:20:00,200.92,200.92,200.63,200.77,5579.0,195.9259,195.9259,195.6431,195.7797,5579.0
2021-05-20 14:30:00,200.88,201.13,200.83,201.05,9459.0,195.8869,196.1307,195.8382,196.0527,9459.0
2021-05-20 14:40:00,201.13,201.2,200.9,200.96,8675.0,196.1307,196.199,195.9064,195.9649,8675.0
2021-05-20 14:50:00,200.94,200.94,200.56,200.64,8663.0,195.9454,195.9454,195.5749,195.6529,8663.0
2021-05-20 15:00:00,200.65,200.87,200.46,200.78,4861.0,195.6626,195.8772,195.4774,195.7894,4861.0
2021-05-20 15:10:00,200.86,201.55,200.86,201.16,26736.0,195.8674,196.5403,195.8674,196.16,26736.0
2021-05-20 15:20:00,201.13,201.71,201.11,201.67,10822.0,196.1307,196.6963,196.1112,196.6573,10822.0
2021-05-20 15:30:00,201.6,201.64,200.97,201.02,18931.0,196.589,196.628,195.9747,196.0234,18931.0
2021-05-20 15:40:00,200.91,200.99,200.47,200.55,21870.0,195.9162,195.9942,195.4871,195.5651,21870.0
2021-05-20 15:50:00,200.55,200.76,200.07,200.37,111584.0,195.5651,195.7699,195.0971,195.3896,111584.0
2021-05-21 09:30:00,201.29,202.5,200.31,202.38,45184.0,196.2867,197.4667,195.3311,197.3496,45184.0
2021-05-21 09:40:00,202.5,203.88,202.41,203.88,20853.0,197.4667,198.8124,197.3789,198.8124,20853.0
2021-05-21 09:50:00,203.67,204.43,203.0,204.0,25885.0,198.6076,199.3487,197.9542,198.9294,25885.0
2021-05-21 10:00:00,204.24,204.24,203.0,203.38,18322.0,199.1634,199.1634,197.9542,198.3248,18322.0
2021-05-21 10:10:00,203.5,204.04,203.5,203.91,13810.0,198.4418,198.9684,198.4418,198.8416,13810.0
2021-05-21 10:20:00,203.83,203.95,203.16,203.52,9639.0,198.7636,198.8806,198.1103,198.4613,9639.0
2021-05-21 10:30:00,203.64,204.01,203.02,203.19,11500.0,198.5783,198.9391,197.9737,198.1395,11500.0
2021-05-21 10:40:00,203.12,204.05,203.12,203.95,10323.0,198.0712,198.9781,198.0712,198.8806,10323.0
2021-05-21 10:50:00,204.1,204.2,203.92,204.07,17960.0,199.0269,199.1244,198.8514,198.9976,17960.0
2021-05-21 11:00:00,204.0,204.14,203.8,203.94,15216.0,198.9294,199.0659,198.7343,198.8709,15216.0
2021-05-21 11:10:00,203.81,203.85,203.47,203.56,7699.0,198.7441,198.7831,198.4125,198.5003,7699.0
2021-05-21 11:20:00,203.69,204.12,203.44,203.54,10274.0,198.6271,199.0464,198.3833,198.4808,10274.0
2021-05-21 11:30:00,203.66,204.04,203.42,203.8,10048.0,198.5978,198.9684,198.3638,198.7343,10048.0
2021-05-21 11:40:00,203.81,203.81,203.53,203.59,6282.0,198.7441,198.7441,198.4711,198.5296,6282.0
2021-05-21 11:50:00,203.54,203.69,203.34,203.47,8791.0,198.4808,198.6271,198.2858,198.4125,8791.0
2021-05-21 12:00:00,203.45,203.62,202.55,202.55,5679.0,198.393,198.5588,197.5154,197.5154,5679.0
2021-05-21 12:10:00,202.67,203.43,202.67,203.08,11236.0,197.6324,198.3735,197.6324,198.0322,11236.0
2021-05-21 12:20:00,203.22,203.31,202.82,203.13,9916.0,198.1688,198.2565,197.7787,198.081,9916.0
2021-05-21 12:30:00,203.11,203.13,202.84,202.86,3820.0,198.0615,198.081,197.7982,197.8177,3820.0
2021-05-21 12:40:00,202.71,203.02,202.58,202.98,22614.0,197.6714,197.9737,197.5447,197.9347,22614.0
2021-05-21 12:50:00,202.99,203.08,202.65,202.89,19918.0,197.9445,198.0322,197.6129,197.847,19918.0
2021-05-21 13:00:00,202.86,203.44,202.77,203.32,15246.0,197.8177,198.3833,197.7299,198.2663,15246.0
2021-05-21 13:10:00,203.33,203.33,203.13,203.31,19248.0,198.276,198.276,198.081,198.2565,19248.0
2021-05-21 13:20:00,203.31,204.04,203.04,203.72,22876.0,198.2565,198.9684,197.9932,198.6563,22876.0
2021-05-21 13:30:00,203.65,203.9,203.63,203.88,15340.0,198.5881,198.8319,198.5686,198.8124,15340.0
2021-05-21 13:40:00,203.91,204.25,203.84,204.17,34326.0,198.8416,199.1732,198.7733,199.0951,34326.0
2021-05-21 13:50:00,204.16,204.45,204.01,204.02,13028.0,199.0854,199.3682,198.9391,198.9489,13028.0
2021-05-21 14:00:00,204.1,204.12,203.8,203.8,9839.0,199.0269,199.0464,198.7343,198.7343,9839.0
2021-05-21 14:10:00,203.76,204.13,203.75,204.0,7666.0,198.6953,199.0561,198.6856,198.9294,7666.0
2021-05-21 14:20:00,204.02,204.02,203.44,203.49,8259.0,198.9489,198.9489,198.3833,198.432,8259.0
2021-05-21 14:30:00,203.63,203.67,203.38,203.45,4769.0,198.5686,198.6076,198.3248,198.393,4769.0
2021-05-21 14:40:00,203.51,203.55,203.16,203.45,9148.0,198.4516,198.4906,198.1103,198.393,9148.0
2021-05-21 14:50:00,203.49,203.88,203.48,203.79,5108.0,198.432,198.8124,198.4223,198.7246,5108.0
2021-05-21 15:00:00,203.81,203.84,203.62,203.7,8756.0,198.7441,198.7733,198.5588,198.6368,8756.0
2021-05-21 15:10:00,203.7,203.8,203.41,203.47,12774.0,198.6368,198.7343,198.354,198.4125,12774.0
2021-05-21 15:20:00,203.39,203.45,203.17,203.32,14494.0,198.3345,198.393,198.12,198.2663,14494.0
2021-05-21 15:30:00,203.27,203.3,202.98,203.23,22979.0,198.2175,198.2468,197.9347,198.1785,22979.0
2021-05-21 15:40:00,203.18,203.3,202.36,202.85,55009.0,198.1298,198.2468,197.3301,197.808,55009.0
2021-05-21 15:50:00,202.8,203.11,202.63,202.63,79542.0,197.7592,198.0615,197.5934,197.5934,79542.0
2021-05-24 09:30:00,203.53,203.74,203.0,203.01,19444.0,198.4711,198.6758,197.9542,197.964,19444.0
2021-05-24 09:40:00,203.02,203.34,202.81,202.93,7119.0,197.9737,198.2858,197.769,197.886,7119.0
2021-05-24 09:50:00,202.84,203.44,202.66,203.38,5285.0,197.7982,198.3833,197.6227,198.3248,5285.0
2021-05-24 10:00:00,203.26,203.41,202.01,202.09,13987.0,198.2078,198.354,196.9888,197.0668,13987.0
2021-05-24 10:10:00,202.0,202.05,201.62,202.02,4977.0,196.9791,197.0278,196.6085,196.9986,4977.0
2021-05-24 10:20:00,202.02,202.28,201.86,201.96,13672.0,196.9986,197.2521,196.8426,196.9401,13672.0
2021-05-24 10:30:00,202.05,202.21,201.83,201.88,4175.0,197.0278,197.1839,196.8133,196.8621,4175.0
2021-05-24 10:40:00,201.92,202.09,201.9,201.9,6240.0,196.9011,197.0668,196.8816,196.8816,6240.0
2021-05-24 10:50:00,201.93,202.23,201.82,202.23,7417.0,196.9108,197.2034,196.8036,197.2034,7417.0
2021-05-24 11:00:00,202.24,202.66,201.53,201.53,15547.0,197.2131,197.6227,196.5208,196.5208,15547.0
2021-05-24 11:10:00,201.63,201.8,201.22,201.37,11744.0,196.6183,196.7841,196.2185,196.3647,11744.0
2021-05-24 11:20:00,201.3,201.43,201.21,201.43,3081.0,196.2965,196.4233,196.2087,196.4233,3081.0
2021-05-24 11:30:00,201.54,201.74,201.49,201.54,5385.0,196.5305,196.7255,196.4818,196.5305,5385.0
2021-05-24 11:40:00,201.52,201.52,200.98,200.98,4096.0,196.511,196.511,195.9844,195.9844,4096.0
2021-05-24 11:50:00,200.92,201.02,200.8,200.96,6817.0,195.9259,196.0234,195.8089,195.9649,6817.0
2021-05-24 12:00:00,200.81,201.3,200.81,201.21,5371.0,195.8187,196.2965,195.8187,196.2087,5371.0
2021-05-24 12:10:00,201.23,201.47,201.15,201.21,5031.0,196.2282,196.4623,196.1502,196.2087,5031.0
2021-05-24 12:20:00,201.21,201.24,200.73,200.77,15023.0,196.2087,196.238,195.7407,195.7797,15023.0
2021-05-24 12:30:00,200.79,201.14,200.79,201.07,5729.0,195.7992,196.1405,195.7992,196.0722,5729.0
2021-05-24 12:40:00,201.02,201.02,200.81,200.89,4736.0,196.0234,196.0234,195.8187,195.8967,4736.0
2021-05-24 12:50:00,200.96,201.26,200.96,201.26,9227.0,195.9649,196.2575,195.9649,196.2575,9227.0
2021-05-24 13:00:00,201.18,201.31,201.13,201.14,5186.0,196.1795,196.3062,196.1307,196.1405,5186.0
2021-05-24 13:10:00,201.22,201.34,201.13,201.13,6399.0,196.2185,196.3355,196.1307,196.1307,6399.0
2021-05-24 13:20:00,201.2,201.27,201.06,201.13,4004.0,196.199,196.2672,196.0624,196.1307,4004.0
2021-05-24 13:30:00,201.24,201.57,201.24,201.24,4449.0,196.238,196.5598,196.238,196.238,4449.0
2021-05-24 13:40:00,201.28,201.4,201.24,201.36,6061.0,196.277,196.394,196.238,196.355,6061.0
2021-05-24 13:50:00,201.36,201.62,201.26,201.62,4262.0,196.355,196.6085,196.2575,196.6085,4262.0
2021-05-24 14:00:00,201.55,201.62,201.16,201.17,4403.0,196.5403,196.6085,196.16,196.1697,4403.0
2021-05-24 14:10:00,201.11,201.36,201.0,201.27,10737.0,196.1112,196.355,196.0039,196.2672,10737.0
2021-05-24 14:20:00,201.31,201.31,200.8,200.83,10147.0,196.3062,196.3062,195.8089,195.8382,10147.0
2021-05-24 14:30:00,200.86,200.95,200.76,200.82,3723.0,195.8674,195.9552,195.7699,195.8284,3723.0
2021-05-24 14:40:00,200.9,200.9,200.4,200.43,8622.0,195.9064,195.9064,195.4189,195.4481,8622.0
2021-05-24 14:50:00,200.4,200.4,200.01,200.01,7720.0,195.4189,195.4189,195.0385,195.0385,7720.0
2021-05-24 15:00:00,200.12,200.45,200.1,200.45,7714.0,195.1458,195.4676,195.1263,195.4676,7714.0
2021-05-24 15:10:00,200.46,200.64,200.31,200.31,8813.0,195.4774,195.6529,195.3311,195.3311,8813.0
2021-05-24 15:20:00,200.31,200.35,200.18,200.35,6336.0,195.3311,195.3701,195.2043,195.3701,6336.0
2021-05-24 15:30:00,200.38,200.61,200.13,200.46,24780.0,195.3994,195.6236,195.1556,195.4774,24780.0
2021-05-24 15:40:00,200.46,200.53,200.11,200.53,21771.0,195.4774,195.5456,195.1361,195.5456,21771.0
2021-05-24 15:50:00,200.72,200.72,199.59,199.66,87659.0,195.7309,195.7309,194.629,194.6972,87659.0
2021-05-25 09:30:00,199.73,200.3,199.56,199.72,17059.0,194.7655,195.3213,194.5997,194.7558,17059.0
2021-05-25 09:40:00,199.39,199.72,198.68,199.16,4208.0,194.434,194.7558,193.7416,194.2097,4208.0
2021-05-25 09:50:00,198.88,199.37,198.54,198.55,7552.0,193.9366,194.4145,193.6051,193.6148,7552.0
2021-05-25 10:00:00,198.55,198.74,198.29,198.4,14721.0,193.6148,193.8001,193.3613,193.4686,14721.0
2021-05-25 10:10:00,198.37,198.56,198.07,198.12,6720.0,193.4393,193.6246,193.1468,193.1955,6720.0
2021-05-25 10:20:00,198.12,198.19,197.75,197.94,8018.0,193.1955,193.2638,192.8347,193.02,8018.0
2021-05-25 10:30:00,197.84,198.16,197.82,198.14,8144.0,192.9225,193.2345,192.903,193.215,8144.0
2021-05-25 10:40:00,198.14,198.32,197.91,197.97,4792.0,193.215,193.3906,192.9907,193.0493,4792.0
2021-05-25 10:50:00,198.03,198.03,197.27,197.33,8619.0,193.1078,193.1078,192.3667,192.4252,8619.0
2021-05-25 11:00:00,197.39,197.65,197.27,197.58,6120.0,192.4837,192.7372,192.3667,192.6689,6120.0
2021-05-25 11:10:00,197.64,197.73,197.4,197.58,12871.0,192.7275,192.8152,192.4934,192.6689,12871.0
2021-05-25 11:20:00,197.69,197.75,197.5,197.75,2340.0,192.7762,192.8347,192.5909,192.8347,2340.0
2021-05-25 11:30:00,197.72,197.74,197.5,197.59,8370.0,192.8055,192.825,192.5909,192.6787,8370.0
2021-05-25 11:40:00,197.59,197.93,197.55,197.73,3029.0,192.6787,193.0102,192.6397,192.8152,3029.0
2021-05-25 11:50:00,197.66,197.9,197.5,197.65,7667.0,192.747,192.981,192.5909,192.7372,7667.0
2021-05-25 12:00:00,197.59,197.61,197.5,197.6,2970.0,192.6787,192.6982,192.5909,192.6885,2970.0
2021-05-25 12:10:00,197.62,197.65,197.45,197.53,15554.0,192.708,192.7372,192.5422,192.6202,15554.0
2021-05-25 12:20:00,197.67,197.72,197.52,197.68,3052.0,192.7567,192.8055,192.6104,192.7665,3052.0
2021-05-25 12:30:00,197.67,197.88,197.67,197.7,7355.0,192.7567,192.9615,192.7567,192.786,7355.0
2021-05-25 12:40:00,197.68,198.0,197.63,197.75,13030.0,192.7665,193.0785,192.7177,192.8347,13030.0
2021-05-25 12:50:00,197.71,197.8,197.55,197.67,4744.0,192.7957,192.8835,192.6397,192.7567,4744.0
2021-05-25 13:00:00,197.6,197.66,197.4,197.56,4539.0,192.6885,192.747,192.4934,192.6494,4539.0
2021-05-25 13:10:00,197.61,197.75,197.44,197.67,11334.0,192.6982,192.8347,192.5324,192.7567,11334.0
2021-05-25 13:20:00,197.65,197.74,197.63,197.66,6425.0,192.7372,192.825,192.7177,192.747,6425.0
2021-05-25 13:30:00,197.62,197.68,197.54,197.57,11516.0,192.708,192.7665,192.6299,192.6592,11516.0
2021-05-25 13:40:00,197.5,197.59,197.39,197.57,7514.0,192.5909,192.6787,192.4837,192.6592,7514.0
2021-05-25 13:50:00,197.56,197.75,197.36,197.45,6122.0,192.6494,192.8347,192.4544,192.5422,6122.0
2021-05-25 14:00:00,197.46,197.46,197.3,197.33,8751.0,192.5519,192.5519,192.3959,192.4252,8751.0
2021-05-25 14:10:00,197.3,197.51,197.12,197.37,8125.0,192.3959,192.6007,192.2204,192.4642,8125.0
2021-05-25 14:20:00,197.42,197.42,197.0,197.21,8495.0,192.5129,192.5129,192.1034,192.3081,8495.0
2021-05-25 14:30:00,197.16,197.23,196.95,196.97,7274.0,192.2594,192.3276,192.0546,192.0741,7274.0
2021-05-25 14:40:00,197.01,197.14,196.69,196.74,10705.0,192.1131,192.2399,191.8011,191.8498,10705.0
2021-05-25 14:50:00,196.7,196.78,196.5,196.51,7486.0,191.8108,191.8888,191.6158,191.6255,7486.0
2021-05-25 15:00:00,196.47,196.59,196.3,196.36,14750.0,191.5865,191.7036,191.4208,191.4793,14750.0
2021-05-25 15:10:00,196.3,196.35,195.98,196.01,16732.0,191.4208,191.4695,191.1087,191.138,16732.0
2021-05-25 15:20:00,196.0,196.27,195.82,196.11,18244.0,191.1282,191.3915,190.9527,191.2355,18244.0
2021-05-25 15:30:00,196.11,196.22,195.92,196.03,42994.0,191.2355,191.3428,191.0502,191.1575,42994.0
2021-05-25 15:40:00,196.05,196.11,195.9,195.93,31352.0,191.177,191.2355,191.0307,191.06,31352.0
2021-05-25 15:50:00,195.91,196.05,195.71,195.92,98879.0,191.0405,191.177,190.8454,191.0502,98879.0
2021-05-26 09:30:00,195.56,196.0,193.63,195.65,57323.0,190.6992,191.1282,188.8171,190.7869,57323.0
2021-05-26 09:40:00,195.75,196.03,192.59,192.76,55553.0,190.8844,191.1575,187.803,187.9688,55553.0
2021-05-26 09:50:00,192.76,193.44,191.27,191.32,35191.0,187.9688,188.6319,186.5158,186.5645,35191.0
2021-05-26 10:00:00,191.58,192.78,191.0,192.71,42308.0,186.8181,187.9883,186.2525,187.92,42308.0
2021-05-26 10:10:00,192.62,193.41,192.45,193.41,16845.0,187.8322,188.6026,187.6665,188.6026,16845.0
2021-05-26 10:20:00,193.41,193.46,192.69,192.97,23247.0,188.6026,188.6514,187.9005,188.1735,23247.0
2021-05-26 10:30:00,193.02,193.2,192.66,192.73,14742.0,188.2223,188.3978,187.8712,187.9395,14742.0
2021-05-26 10:40:00,192.78,193.53,192.58,193.49,11626.0,187.9883,188.7196,187.7932,188.6806,11626.0
2021-05-26 10:50:00,193.54,193.72,193.07,193.33,26928.0,188.7294,188.9049,188.271,188.5246,26928.0
2021-05-26 11:00:00,193.34,194.35,193.34,194.13,45351.0,188.5343,189.5192,188.5343,189.3047,45351.0
2021-05-26 11:10:00,194.13,194.18,193.48,193.55,15152.0,189.3047,189.3535,188.6709,188.7391,15152.0
2021-05-26 11:20:00,193.71,193.75,193.32,193.45,16976.0,188.8951,188.9341,188.5148,188.6416,16976.0
2021-05-26 11:30:00,193.42,193.64,193.19,193.64,11106.0,188.6123,188.8269,188.3881,188.8269,11106.0
2021-05-26 11:40:00,193.66,193.84,193.46,193.73,10851.0,188.8464,189.0219,188.6514,188.9146,10851.0
2021-05-26 11:50:00,193.8,194.14,193.71,194.14,12274.0,188.9829,189.3145,188.8951,189.3145,12274.0
2021-05-26 12:00:00,194.06,194.25,193.9,194.14,29741.0,189.2364,189.4217,189.0804,189.3145,29741.0
2021-05-26 12:10:00,194.07,194.09,193.44,193.45,14996.0,189.2462,189.2657,188.6319,188.6416,14996.0
2021-05-26 12:20:00,193.48,193.96,193.4,193.96,13848.0,188.6709,189.1389,188.5928,189.1389,13848.0
2021-05-26 12:30:00,193.87,194.0,193.81,193.89,10523.0,189.0512,189.1779,188.9927,189.0707,10523.0
2021-05-26 12:40:00,193.88,194.37,193.88,194.37,21933.0,189.0609,189.5387,189.0609,189.5387,21933.0
2021-05-26 12:50:00,194.33,194.61,194.33,194.38,9595.0,189.4997,189.7728,189.4997,189.5485,9595.0
2021-05-26 13:00:00,194.42,194.54,194.18,194.18,13169.0,189.5875,189.7045,189.3535,189.3535,13169.0
2021-05-26 13:10:00,194.27,194.4,194.05,194.36,10847.0,189.4412,189.568,189.2267,189.529,10847.0
2021-05-26 13:20:00,194.36,194.57,194.34,194.48,6949.0,189.529,189.7338,189.5095,189.646,6949.0
2021-05-26 13:30:00,194.49,195.04,194.48,194.97,12574.0,189.6558,190.1921,189.646,190.1238,12574.0
2021-05-26 13:40:00,195.0,195.0,194.47,194.67,4708.0,190.1531,190.1531,189.6363,189.8313,4708.0
2021-05-26 13:50:00,194.7,194.97,194.55,194.56,8843.0,189.8605,190.1238,189.7143,189.724,8843.0
2021-05-26 14:00:00,194.58,194.75,194.53,194.66,7474.0,189.7435,189.9093,189.6948,189.8215,7474.0
2021-05-26 14:10:00,194.69,194.94,194.59,194.94,7338.0,189.8508,190.0946,189.7533,190.0946,7338.0
2021-05-26 14:20:00,194.9,195.03,194.9,194.95,6192.0,190.0556,190.1823,190.0556,190.1043,6192.0
2021-05-26 14:30:00,194.98,195.04,194.86,194.92,8858.0,190.1336,190.1921,190.0166,190.0751,8858.0
2021-05-26 14:40:00,194.91,194.97,194.77,194.8,8382.0,190.0653,190.1238,189.9288,189.958,8382.0
2021-05-26 14:50:00,194.83,194.83,194.47,194.62,10272.0,189.9873,189.9873,189.6363,189.7825,10272.0
2021-05-26 15:00:00,194.59,194.81,194.56,194.72,9617.0,189.7533,189.9678,189.724,189.88,9617.0
2021-05-26 15:10:00,194.62,195.0,194.62,194.97,10351.0,189.7825,190.1531,189.7825,190.1238,10351.0
2021-05-26 15:20:00,194.94,195.02,194.57,194.7,20233.0,190.0946,190.1726,189.7338,189.8605,20233.0
2021-05-26 15:30:00,194.62,194.73,194.32,194.32,21492.0,189.7825,189.8898,189.49,189.49,21492.0
2021-05-26 15:40:00,194.33,194.44,193.96,194.16,30471.0,189.4997,189.607,189.1389,189.334,30471.0
2021-05-26 15:50:00,194.22,194.56,194.1,194.43,98883.0,189.3925,189.724,189.2754,189.5972,98883.0
2021-05-27 09:30:00,195.7,195.7,194.62,194.83,20046.0,190.8357,190.8357,189.7825,189.9873,20046.0
2021-05-27 09:40:00,194.83,195.28,194.56,194.71,22360.0,189.9873,190.4261,189.724,189.8703,22360.0
2021-05-27 09:50:00,194.6,194.87,194.28,194.72,10214.0,189.763,190.0263,189.451,189.88,10214.0
2021-05-27 10:00:00,194.79,195.08,194.3,194.93,29356.0,189.9483,190.2311,189.4705,190.0848,29356.0
2021-05-27 10:10:00,194.81,195.08,194.68,194.81,10264.0,189.9678,190.2311,189.841,189.9678,10264.0
2021-05-27 10:20:00,194.75,195.02,194.66,195.02,11789.0,189.9093,190.1726,189.8215,190.1726,11789.0
2021-05-27 10:30:00,195.05,195.06,193.72,193.86,20409.0,190.2018,190.2116,188.9049,189.0414,20409.0
2021-05-27 10:40:00,193.8,193.86,193.63,193.64,5204.0,188.9829,189.0414,188.8171,188.8269,5204.0
2021-05-27 10:50:00,193.65,193.83,193.47,193.61,9189.0,188.8366,189.0122,188.6611,188.7976,9189.0
2021-05-27 11:00:00,193.48,194.03,193.4,194.03,8417.0,188.6709,189.2072,188.5928,189.2072,8417.0
2021-05-27 11:10:00,194.14,194.72,194.04,194.69,14293.0,189.3145,189.88,189.2169,189.8508,14293.0
2021-05-27 11:20:00,194.69,194.69,194.19,194.25,10512.0,189.8508,189.8508,189.3632,189.4217,10512.0
2021-05-27 11:30:00,194.2,194.35,193.88,194.0,15469.0,189.373,189.5192,189.0609,189.1779,15469.0
2021-05-27 11:40:00,194.09,194.27,194.04,194.19,41007.0,189.2657,189.4412,189.2169,189.3632,41007.0
2021-05-27 11:50:00,194.22,194.26,193.96,194.09,31411.0,189.3925,189.4315,189.1389,189.2657,31411.0
2021-05-27 12:00:00,194.09,194.7,193.95,194.52,29118.0,189.2657,189.8605,189.1292,189.685,29118.0
2021-05-27 12:10:00,194.47,194.91,194.39,194.61,6638.0,189.6363,190.0653,189.5582,189.7728,6638.0
2021-05-27 12:20:00,194.61,194.84,194.57,194.65,8805.0,189.7728,189.9971,189.7338,189.8118,8805.0
2021-05-27 12:30:00,194.7,194.72,194.61,194.65,2672.0,189.8605,189.88,189.7728,189.8118,2672.0
2021-05-27 12:40:00,194.62,194.71,194.54,194.68,9770.0,189.7825,189.8703,189.7045,189.841,9770.0
2021-05-27 12:50:00,194.7,194.82,194.62,194.63,8956.0,189.8605,189.9776,189.7825,189.7923,8956.0
2021-05-27 13:00:00,194.68,194.9,194.62,194.9,7257.0,189.841,190.0556,189.7825,190.0556,7257.0
2021-05-27 13:10:00,194.88,195.2,194.88,195.07,12297.0,190.0361,190.3481,190.0361,190.2213,12297.0
2021-05-27 13:20:00,195.11,195.31,195.11,195.19,6377.0,190.2603,190.4554,190.2603,190.3384,6377.0
2021-05-27 13:30:00,195.25,195.25,194.72,194.83,12559.0,190.3969,190.3969,189.88,189.9873,12559.0
2021-05-27 13:40:00,194.87,195.03,194.76,195.0,6607.0,190.0263,190.1823,189.919,190.1531,6607.0
2021-05-27 13:50:00,195.07,195.08,194.86,194.91,6339.0,190.2213,190.2311,190.0166,190.0653,6339.0
2021-05-27 14:00:00,194.88,195.09,194.82,194.83,6004.0,190.0361,190.2408,189.9776,189.9873,6004.0
2021-05-27 14:10:00,194.8,194.8,194.47,194.5,3840.0,189.958,189.958,189.6363,189.6655,3840.0
2021-05-27 14:20:00,194.47,194.74,194.15,194.74,11692.0,189.6363,189.8995,189.3242,189.8995,11692.0
2021-05-27 14:30:00,194.73,194.73,194.42,194.51,6379.0,189.8898,189.8898,189.5875,189.6753,6379.0
2021-05-27 14:40:00,194.51,194.58,194.44,194.57,8935.0,189.6753,189.7435,189.607,189.7338,8935.0
2021-05-27 14:50:00,194.63,194.66,194.5,194.57,11829.0,189.7923,189.8215,189.6655,189.7338,11829.0
2021-05-27 15:00:00,194.5,194.5,194.26,194.29,12093.0,189.6655,189.6655,189.4315,189.4607,12093.0
2021-05-27 15:10:00,194.29,194.53,194.29,194.51,9263.0,189.4607,189.6948,189.4607,189.6753,9263.0
2021-05-27 15:20:00,194.48,194.75,194.4,194.62,13219.0,189.646,189.9093,189.568,189.7825,13219.0
2021-05-27 15:30:00,194.65,194.67,194.28,194.32,23272.0,189.8118,189.8313,189.451,189.49,23272.0
2021-05-27 15:40:00,194.32,194.6,194.25,194.38,33828.0,189.49,189.763,189.4217,189.5485,33828.0
2021-05-27 15:50:00,194.28,194.75,194.21,194.3,75495.0,189.451,189.9093,189.3827,189.4705,75495.0
2021-05-28 09:30:00,194.16,195.22,193.83,194.78,25719.0,189.7473,190.7832,189.4248,190.3532,25719.0
2021-05-28 09:40:00,194.68,195.36,194.53,195.36,25189.0,190.2555,190.92,190.1089,190.92,25189.0
2021-05-28 09:50:00,195.54,196.29,195.49,195.72,29019.0,191.0959,191.8289,191.0471,191.2718,29019.0
2021-05-28 10:00:00,196.06,196.07,194.71,194.82,12123.0,191.6041,191.6139,190.2848,190.3923,12123.0
2021-05-28 10:10:00,194.77,194.92,194.5,194.5,14767.0,190.3434,190.49,190.0796,190.0796,14767.0
2021-05-28 10:20:00,194.5,194.8,194.16,194.47,8993.0,190.0796,190.3727,189.7473,190.0502,8993.0
2021-05-28 10:30:00,194.58,194.6,194.12,194.19,8603.0,190.1577,190.1773,189.7082,189.7766,8603.0
2021-05-28 10:40:00,194.29,194.37,194.07,194.17,5599.0,189.8743,189.9525,189.6593,189.7571,5599.0
2021-05-28 10:50:00,194.15,194.15,193.65,193.72,6442.0,189.7375,189.7375,189.2489,189.3173,6442.0
2021-05-28 11:00:00,193.62,193.84,193.37,193.84,8593.0,189.2196,189.4346,188.9752,189.4346,8593.0
2021-05-28 11:10:00,193.98,194.21,193.91,194.17,7017.0,189.5714,189.7961,189.503,189.7571,7017.0
2021-05-28 11:20:00,194.14,194.21,193.94,193.94,5494.0,189.7277,189.7961,189.5323,189.5323,5494.0
2021-05-28 11:30:00,193.99,194.07,193.79,194.06,6229.0,189.5811,189.6593,189.3857,189.6496,6229.0
2021-05-28 11:40:00,194.0,194.05,193.76,193.83,9432.0,189.5909,189.6398,189.3564,189.4248,9432.0
2021-05-28 11:50:00,193.72,193.77,193.46,193.51,8889.0,189.3173,189.3661,189.0632,189.1121,8889.0
2021-05-28 12:00:00,193.53,193.75,193.31,193.55,10670.0,189.1316,189.3466,188.9166,189.1511,10670.0
2021-05-28 12:10:00,193.6,193.67,193.53,193.62,4577.0,189.2,189.2684,189.1316,189.2196,4577.0
2021-05-28 12:20:00,193.64,193.76,193.44,193.44,5092.0,189.2391,189.3564,189.0436,189.0436,5092.0
2021-05-28 12:30:00,193.46,193.5,193.17,193.18,6140.0,189.0632,189.1023,188.7798,188.7896,6140.0
2021-05-28 12:40:00,193.12,193.27,192.86,192.96,10525.0,188.7309,188.8775,188.4768,188.5746,10525.0
2021-05-28 12:50:00,192.96,193.01,192.66,192.9,17150.0,188.5746,188.6234,188.2814,188.5159,17150.0
2021-05-28 13:00:00,192.88,193.07,192.87,193.06,5514.0,188.4964,188.6821,188.4866,188.6723,5514.0
2021-05-28 13:10:00,193.09,193.14,193.03,193.09,3957.0,188.7016,188.7505,188.643,188.7016,3957.0
2021-05-28 13:20:00,193.11,193.15,192.75,192.83,6955.0,188.7211,188.7602,188.3693,188.4475,6955.0
2021-05-28 13:30:00,192.84,192.94,192.78,192.94,3483.0,188.4573,188.555,188.3986,188.555,3483.0
2021-05-28 13:40:00,192.87,192.96,192.75,192.84,10519.0,188.4866,188.5746,188.3693,188.4573,10519.0
2021-05-28 13:50:00,192.77,192.89,192.61,192.74,3858.0,188.3889,188.5061,188.2325,188.3596,3858.0
2021-05-28 14:00:00,192.78,192.78,192.52,192.66,4613.0,188.3986,188.3986,188.1446,188.2814,4613.0
2021-05-28 14:10:00,192.64,192.71,192.42,192.71,6432.0,188.2618,188.3302,188.0468,188.3302,6432.0
2021-05-28 14:20:00,192.69,192.74,192.5,192.55,3882.0,188.3107,188.3596,188.125,188.1739,3882.0
2021-05-28 14:30:00,192.47,192.56,192.39,192.49,10954.0,188.0957,188.1836,188.0175,188.1152,10954.0
2021-05-28 14:40:00,192.53,192.55,192.39,192.5,10531.0,188.1543,188.1739,188.0175,188.125,10531.0
2021-05-28 14:50:00,192.44,192.64,192.31,192.64,23215.0,188.0664,188.2618,187.9393,188.2618,23215.0
2021-05-28 15:00:00,192.58,192.61,192.5,192.56,4543.0,188.2032,188.2325,188.125,188.1836,4543.0
2021-05-28 15:10:00,192.58,192.58,192.5,192.58,9319.0,188.2032,188.2032,188.125,188.2032,9319.0
2021-05-28 15:20:00,192.54,192.6,192.5,192.5,14649.0,188.1641,188.2227,188.125,188.125,14649.0
2021-05-28 15:30:00,192.52,192.67,192.3,192.55,25671.0,188.1446,188.2911,187.9296,188.1739,25671.0
2021-05-28 15:40:00,192.52,192.91,192.46,192.86,33977.0,188.1446,188.5257,188.0859,188.4768,33977.0
2021-05-28 15:50:00,192.84,193.09,192.3,192.39,139200.0,188.4573,188.7016,187.9296,188.0175,139200.0
2021-06-01 09:30:00,189.12,191.91,188.07,190.84,85773.0,184.8218,187.5484,183.7957,186.5027,85773.0
2021-06-01 09:40:00,190.68,191.14,190.13,190.84,43783.0,186.3464,186.7959,185.8089,186.5027,43783.0
2021-06-01 09:50:00,190.72,192.01,190.72,192.01,17667.0,186.3855,187.6461,186.3855,187.6461,17667.0
2021-06-01 10:00:00,192.0,192.56,191.69,192.44,24664.0,187.6364,188.1836,187.3334,188.0664,24664.0
2021-06-01 10:10:00,192.44,192.46,192.11,192.2,15412.0,188.0664,188.0859,187.7439,187.8318,15412.0
2021-06-01 10:20:00,192.18,192.47,192.01,192.37,16412.0,187.8123,188.0957,187.6461,187.998,16412.0
2021-06-01 10:30:00,192.3,192.5,192.13,192.23,9685.0,187.9296,188.125,187.7634,187.8611,9685.0
2021-06-01 10:40:00,192.29,192.68,192.29,192.67,8693.0,187.9198,188.3009,187.9198,188.2911,8693.0
2021-06-01 10:50:00,192.71,192.72,192.22,192.71,12611.0,188.3302,188.34,187.8514,188.3302,12611.0
2021-06-01 11:00:00,192.72,192.83,192.48,192.58,13805.0,188.34,188.4475,188.1055,188.2032,13805.0
2021-06-01 11:10:00,192.6,192.84,192.58,192.58,12463.0,188.2227,188.4573,188.2032,188.2032,12463.0
2021-06-01 11:20:00,192.58,192.6,192.34,192.51,14615.0,188.2032,188.2227,187.9686,188.1348,14615.0
2021-06-01 11:30:00,192.41,192.54,192.28,192.48,5816.0,188.0371,188.1641,187.91,188.1055,5816.0
2021-06-01 11:40:00,192.53,192.62,192.4,192.56,11685.0,188.1543,188.2423,188.0273,188.1836,11685.0
2021-06-01 11:50:00,192.52,192.63,192.4,192.55,7470.0,188.1446,188.2521,188.0273,188.1739,7470.0
2021-06-01 12:00:00,192.52,192.63,192.32,192.42,9971.0,188.1446,188.2521,187.9491,188.0468,9971.0
2021-06-01 12:10:00,192.36,192.41,192.01,192.04,9031.0,187.9882,188.0371,187.6461,187.6755,9031.0
2021-06-01 12:20:00,192.02,192.09,191.87,191.88,4965.0,187.6559,187.7243,187.5093,187.5191,4965.0
2021-06-01 12:30:00,191.8,191.8,191.04,191.5,17876.0,187.4409,187.4409,186.6982,187.1477,17876.0
2021-06-01 12:40:00,191.48,191.5,191.21,191.35,6141.0,187.1282,187.1477,186.8643,187.0011,6141.0
2021-06-01 12:50:00,191.32,191.32,190.89,191.14,7362.0,186.9718,186.9718,186.5516,186.7959,7362.0
2021-06-01 13:00:00,191.16,191.43,191.13,191.43,9235.0,186.8155,187.0793,186.7861,187.0793,9235.0
2021-06-01 13:10:00,191.5,191.67,191.34,191.38,8773.0,187.1477,187.3139,186.9914,187.0305,8773.0
2021-06-01 13:20:00,191.43,191.53,191.23,191.28,6736.0,187.0793,187.1771,186.8839,186.9327,6736.0
2021-06-01 13:30:00,191.15,191.4,191.12,191.4,17061.0,186.8057,187.05,186.7764,187.05,17061.0
2021-06-01 13:40:00,191.37,191.55,191.23,191.44,9172.0,187.0207,187.1966,186.8839,187.0891,9172.0
2021-06-01 13:50:00,191.44,191.69,191.43,191.69,3489.0,187.0891,187.3334,187.0793,187.3334,3489.0
2021-06-01 14:00:00,191.71,191.88,191.71,191.75,5887.0,187.353,187.5191,187.353,187.3921,5887.0
2021-06-01 14:10:00,191.73,191.97,191.63,191.97,7980.0,187.3725,187.6071,187.2748,187.6071,7980.0
2021-06-01 14:20:00,191.93,191.96,191.73,191.74,6967.0,187.568,187.5973,187.3725,187.3823,6967.0
2021-06-01 14:30:00,191.77,192.18,191.77,191.99,10307.0,187.4116,187.8123,187.4116,187.6266,10307.0
2021-06-01 14:40:00,192.0,192.09,191.95,192.08,4351.0,187.6364,187.7243,187.5875,187.7146,4351.0
2021-06-01 14:50:00,192.09,192.09,191.92,192.06,8488.0,187.7243,187.7243,187.5582,187.695,8488.0
2021-06-01 15:00:00,192.06,192.12,191.79,191.85,14251.0,187.695,187.7536,187.4311,187.4898,14251.0
2021-06-01 15:10:00,191.78,191.86,191.68,191.73,12492.0,187.4214,187.4996,187.3236,187.3725,12492.0
2021-06-01 15:20:00,191.78,192.0,191.76,191.91,9993.0,187.4214,187.6364,187.4018,187.5484,9993.0
2021-06-01 15:30:00,191.88,192.28,191.83,192.28,16660.0,187.5191,187.91,187.4702,187.91,16660.0
2021-06-01 15:40:00,192.23,192.29,191.9,192.01,20051.0,187.8611,187.9198,187.5386,187.6461,20051.0
2021-06-01 15:50:00,191.95,192.14,191.69,191.83,58160.0,187.5875,187.7732,187.3334,187.4702,58160.0
2021-06-02 09:30:00,191.89,192.07,190.84,191.08,37479.0,187.5289,187.7048,186.5027,186.7373,37479.0
2021-06-02 09:40:00,191.5,192.24,191.04,192.24,17982.0,187.1477,187.8709,186.6982,187.8709,17982.0
2021-06-02 09:50:00,192.11,192.29,190.9,191.05,30771.0,187.7439,187.9198,186.5614,186.708,30771.0
2021-06-02 10:00:00,191.05,191.57,190.83,190.96,19457.0,186.708,187.2161,186.493,186.62,19457.0
2021-06-02 10:10:00,190.96,191.13,190.75,190.89,16620.0,186.62,186.7861,186.4148,186.5516,16620.0
2021-06-02 10:20:00,190.9,191.18,190.68,191.15,20316.0,186.5614,186.835,186.3464,186.8057,20316.0
2021-06-02 10:30:00,191.08,191.34,190.88,190.92,12705.0,186.7373,186.9914,186.5418,186.5809,12705.0
2021-06-02 10:40:00,190.95,191.24,190.95,191.12,8266.0,186.6102,186.8936,186.6102,186.7764,8266.0
2021-06-02 10:50:00,191.25,191.96,191.25,191.96,10302.0,186.9034,187.5973,186.9034,187.5973,10302.0
2021-06-02 11:00:00,191.92,192.23,191.75,192.13,12504.0,187.5582,187.8611,187.3921,187.7634,12504.0
2021-06-02 11:10:00,192.1,192.11,191.76,192.0,7995.0,187.7341,187.7439,187.4018,187.6364,7995.0
2021-06-02 11:20:00,191.96,192.2,191.91,192.06,6713.0,187.5973,187.8318,187.5484,187.695,6713.0
2021-06-02 11:30:00,191.99,192.44,191.94,192.29,13325.0,187.6266,188.0664,187.5777,187.9198,13325.0
2021-06-02 11:40:00,192.26,192.69,192.26,192.49,12511.0,187.8905,188.3107,187.8905,188.1152,12511.0
2021-06-02 11:50:00,192.48,192.48,192.19,192.19,13575.0,188.1055,188.1055,187.8221,187.8221,13575.0
2021-06-02 12:00:00,192.28,192.73,192.23,192.73,8737.0,187.91,188.3498,187.8611,188.3498,8737.0
2021-06-02 12:10:00,192.67,192.88,192.56,192.68,13476.0,188.2911,188.4964,188.1836,188.3009,13476.0
2021-06-02 12:20:00,192.66,192.92,192.6,192.84,8868.0,188.2814,188.5355,188.2227,188.4573,8868.0
2021-06-02 12:30:00,192.88,192.88,192.72,192.82,12968.0,188.4964,188.4964,188.34,188.4377,12968.0
2021-06-02 12:40:00,192.87,192.87,192.62,192.77,15047.0,188.4866,188.4866,188.2423,188.3889,15047.0
2021-06-02 12:50:00,192.78,192.79,192.48,192.53,8813.0,188.3986,188.4084,188.1055,188.1543,8813.0
2021-06-02 13:00:00,192.57,192.75,192.45,192.75,6752.0,188.1934,188.3693,188.0761,188.3693,6752.0
2021-06-02 13:10:00,192.86,192.86,192.65,192.77,9340.0,188.4768,188.4768,188.2716,188.3889,9340.0
2021-06-02 13:20:00,192.75,192.85,192.6,192.7,10516.0,188.3693,188.4671,188.2227,188.3205,10516.0
2021-06-02 13:30:00,192.7,193.03,192.56,192.99,4564.0,188.3205,188.643,188.1836,188.6039,4564.0
2021-06-02 13:40:00,192.98,192.99,192.82,192.87,9396.0,188.5941,188.6039,188.4377,188.4866,9396.0
2021-06-02 13:50:00,192.89,192.93,192.75,192.79,6045.0,188.5061,188.5452,188.3693,188.4084,6045.0
2021-06-02 14:00:00,192.82,192.95,192.78,192.87,7699.0,188.4377,188.5648,188.3986,188.4866,7699.0
2021-06-02 14:10:00,192.82,192.82,192.52,192.65,10679.0,188.4377,188.4377,188.1446,188.2716,10679.0
2021-06-02 14:20:00,192.65,192.66,192.4,192.44,7981.0,188.2716,188.2814,188.0273,188.0664,7981.0
2021-06-02 14:30:00,192.47,192.47,192.27,192.31,7624.0,188.0957,188.0957,187.9002,187.9393,7624.0
2021-06-02 14:40:00,192.31,192.34,192.07,192.12,5932.0,187.9393,187.9686,187.7048,187.7536,5932.0
2021-06-02 14:50:00,192.11,192.11,191.9,192.06,9552.0,187.7439,187.7439,187.5386,187.695,9552.0
2021-06-02 15:00:00,192.04,192.23,191.98,192.13,11996.0,187.6755,187.8611,187.6168,187.7634,11996.0
2021-06-02 15:10:00,192.11,192.21,192.08,192.11,6024.0,187.7439,187.8416,187.7146,187.7439,6024.0
2021-06-02 15:20:00,192.11,192.17,191.79,191.79,13704.0,187.7439,187.8025,187.4311,187.4311,13704.0
2021-06-02 15:30:00,191.75,191.75,191.15,191.16,19144.0,187.3921,187.3921,186.8057,186.8155,19144.0
2021-06-02 15:40:00,191.16,191.16,190.5,190.59,36114.0,186.8155,186.8155,186.1705,186.2584,36114.0
2021-06-02 15:50:00,190.51,191.5,190.51,191.41,90794.0,186.1802,187.1477,186.1802,187.0598,90794.0
2021-06-03 09:30:00,191.29,192.01,190.86,191.48,13475.0,186.9425,187.6461,186.5223,187.1282,13475.0
2021-06-03 09:40:00,191.36,191.67,190.73,190.73,10518.0,187.0109,187.3139,186.3952,186.3952,10518.0
2021-06-03 09:50:00,190.74,191.17,190.54,191.03,10678.0,186.405,186.8252,186.2096,186.6884,10678.0
2021-06-03 10:00:00,190.89,191.49,190.89,191.44,12607.0,186.5516,187.138,186.5516,187.0891,12607.0
2021-06-03 10:10:00,191.54,192.31,191.35,192.13,10893.0,187.1868,187.9393,187.0011,187.7634,10893.0
2021-06-03 10:20:00,192.08,192.17,191.51,191.51,11117.0,187.7146,187.8025,187.1575,187.1575,11117.0
2021-06-03 10:30:00,191.56,191.76,191.35,191.75,6923.0,187.2064,187.4018,187.0011,187.3921,6923.0
2021-06-03 10:40:00,191.71,192.04,191.67,191.88,10806.0,187.353,187.6755,187.3139,187.5191,10806.0
2021-06-03 10:50:00,191.97,192.27,191.87,192.27,11263.0,187.6071,187.9002,187.5093,187.9002,11263.0
2021-06-03 11:00:00,192.27,192.87,192.24,192.7,23497.0,187.9002,188.4866,187.8709,188.3205,23497.0
2021-06-03 11:10:00,192.68,193.0,192.65,192.96,11574.0,188.3009,188.6136,188.2716,188.5746,11574.0
2021-06-03 11:20:00,192.95,193.21,192.72,192.8,9881.0,188.5648,188.8189,188.34,188.4182,9881.0
2021-06-03 11:30:00,192.84,193.04,192.8,192.8,5234.0,188.4573,188.6527,188.4182,188.4182,5234.0
2021-06-03 11:40:00,192.84,193.07,192.83,192.83,8047.0,188.4573,188.6821,188.4475,188.4475,8047.0
2021-06-03 11:50:00,192.84,192.88,192.51,192.86,4914.0,188.4573,188.4964,188.1348,188.4768,4914.0
2021-06-03 12:00:00,192.84,193.03,192.73,192.92,5207.0,188.4573,188.643,188.3498,188.5355,5207.0
2021-06-03 12:10:00,192.8,192.85,192.64,192.67,2897.0,188.4182,188.4671,188.2618,188.2911,2897.0
2021-06-03 12:20:00,192.6,192.72,192.49,192.64,6918.0,188.2227,188.34,188.1152,188.2618,6918.0
2021-06-03 12:30:00,192.65,192.67,192.51,192.51,6214.0,188.2716,188.2911,188.1348,188.1348,6214.0
2021-06-03 12:40:00,192.52,192.79,192.41,192.41,14456.0,188.1446,188.4084,188.0371,188.0371,14456.0
2021-06-03 12:50:00,192.38,192.65,192.31,192.61,20717.0,188.0077,188.2716,187.9393,188.2325,20717.0
2021-06-03 13:00:00,192.57,192.64,192.45,192.55,12969.0,188.1934,188.2618,188.0761,188.1739,12969.0
2021-06-03 13:10:00,192.6,192.76,192.46,192.72,7459.0,188.2227,188.3791,188.0859,188.34,7459.0
2021-06-03 13:20:00,192.74,192.87,192.63,192.81,6997.0,188.3596,188.4866,188.2521,188.428,6997.0
2021-06-03 13:30:00,192.8,192.94,192.77,192.94,6715.0,188.4182,188.555,188.3889,188.555,6715.0
2021-06-03 13:40:00,192.87,193.33,192.87,193.33,4254.0,188.4866,188.9361,188.4866,188.9361,4254.0
2021-06-03 13:50:00,193.4,193.58,193.3,193.38,12695.0,189.0046,189.1805,188.9068,188.985,12695.0
2021-06-03 14:00:00,193.41,193.56,193.38,193.43,4753.0,189.0143,189.1609,188.985,189.0339,4753.0
2021-06-03 14:10:00,193.41,193.71,193.37,193.71,8440.0,189.0143,189.3075,188.9752,189.3075,8440.0
2021-06-03 14:20:00,193.67,193.77,193.63,193.68,8132.0,189.2684,189.3661,189.2293,189.2782,8132.0
2021-06-03 14:30:00,193.68,193.83,193.51,193.61,10127.0,189.2782,189.4248,189.1121,189.2098,10127.0
2021-06-03 14:40:00,193.57,193.61,193.54,193.59,8520.0,189.1707,189.2098,189.1414,189.1902,8520.0
2021-06-03 14:50:00,193.62,193.82,193.61,193.79,9330.0,189.2196,189.415,189.2098,189.3857,9330.0
2021-06-03 15:00:00,193.76,194.33,193.76,194.33,25762.0,189.3564,189.9134,189.3564,189.9134,25762.0
2021-06-03 15:10:00,194.35,194.48,194.1,194.1,19983.0,189.933,190.06,189.6886,189.6886,19983.0
2021-06-03 15:20:00,194.09,194.43,193.94,194.43,19004.0,189.6789,190.0111,189.5323,190.0111,19004.0
2021-06-03 15:30:00,194.47,194.93,194.44,194.93,49995.0,190.0502,190.4998,190.0209,190.4998,49995.0
2021-06-03 15:40:00,194.96,194.96,194.07,194.19,35838.0,190.5291,190.5291,189.6593,189.7766,35838.0
2021-06-03 15:50:00,194.19,194.23,193.72,193.86,75341.0,189.7766,189.8157,189.3173,189.4541,75341.0
2021-06-04 09:30:00,194.38,194.38,193.2,193.33,10474.0,189.9623,189.9623,188.8091,188.9361,10474.0
2021-06-04 09:40:00,193.38,193.69,193.07,193.18,7671.0,188.985,189.288,188.6821,188.7896,7671.0
2021-06-04 09:50:00,193.17,193.4,192.71,192.93,5595.0,188.7798,189.0046,188.3302,188.5452,5595.0
2021-06-04 10:00:00,192.96,193.01,192.72,192.8,5805.0,188.5746,188.6234,188.34,188.4182,5805.0
2021-06-04 10:10:00,192.68,192.89,192.54,192.6,8083.0,188.3009,188.5061,188.1641,188.2227,8083.0
2021-06-04 10:20:00,192.67,192.79,192.61,192.77,6516.0,188.2911,188.4084,188.2325,188.3889,6516.0
2021-06-04 10:30:00,192.78,193.29,192.78,193.28,19387.0,188.3986,188.8971,188.3986,188.8873,19387.0
2021-06-04 10:40:00,193.19,193.19,192.79,192.94,6266.0,188.7993,188.7993,188.4084,188.555,6266.0
2021-06-04 10:50:00,192.95,193.3,192.86,193.16,3014.0,188.5648,188.9068,188.4768,188.77,3014.0
2021-06-04 11:00:00,193.13,193.49,193.1,193.41,8277.0,188.7407,189.0925,188.7114,189.0143,8277.0
2021-06-04 11:10:00,193.45,193.57,193.45,193.5,7627.0,189.0534,189.1707,189.0534,189.1023,7627.0
2021-06-04 11:20:00,193.5,193.72,193.44,193.69,11827.0,189.1023,189.3173,189.0436,189.288,11827.0
2021-06-04 11:30:00,193.65,193.71,193.49,193.56,7956.0,189.2489,189.3075,189.0925,189.1609,7956.0
2021-06-04 11:40:00,193.59,193.76,193.47,193.76,5722.0,189.1902,189.3564,189.073,189.3564,5722.0
2021-06-04 11:50:00,193.81,193.91,193.78,193.91,7756.0,189.4052,189.503,189.3759,189.503,7756.0
2021-06-04 12:00:00,193.96,193.97,193.8,193.89,8971.0,189.5518,189.5616,189.3955,189.4834,8971.0
2021-06-04 12:10:00,193.86,194.09,193.79,194.01,18479.0,189.4541,189.6789,189.3857,189.6007,18479.0
2021-06-04 12:20:00,194.0,194.04,193.53,193.76,6928.0,189.5909,189.63,189.1316,189.3564,6928.0
2021-06-04 12:30:00,193.8,194.12,193.8,193.93,5591.0,189.3955,189.7082,189.3955,189.5225,5591.0
2021-06-04 12:40:00,193.93,194.17,193.85,194.09,8757.0,189.5225,189.7571,189.4443,189.6789,8757.0
2021-06-04 12:50:00,194.06,194.14,193.87,193.87,5053.0,189.6496,189.7277,189.4639,189.4639,5053.0
2021-06-04 13:00:00,193.9,193.93,193.58,193.59,3826.0,189.4932,189.5225,189.1805,189.1902,3826.0
2021-06-04 13:10:00,193.54,193.65,193.54,193.62,3345.0,189.1414,189.2489,189.1414,189.2196,3345.0
2021-06-04 13:20:00,193.58,193.84,193.44,193.84,24802.0,189.1805,189.4346,189.0436,189.4346,24802.0
2021-06-04 13:30:00,193.85,194.28,193.84,194.28,13674.0,189.4443,189.8646,189.4346,189.8646,13674.0
2021-06-04 13:40:00,194.38,194.63,194.33,194.61,11343.0,189.9623,190.2066,189.9134,190.1871,11343.0
2021-06-04 13:50:00,194.6,194.77,194.56,194.76,14945.0,190.1773,190.3434,190.1382,190.3336,14945.0
2021-06-04 14:00:00,194.8,195.21,194.77,195.21,15684.0,190.3727,190.7734,190.3434,190.7734,15684.0
2021-06-04 14:10:00,195.21,195.23,194.64,194.64,5384.0,190.7734,190.793,190.2164,190.2164,5384.0
2021-06-04 14:20:00,194.58,194.98,194.56,194.98,14970.0,190.1577,190.5486,190.1382,190.5486,14970.0
2021-06-04 14:30:00,195.0,195.17,194.94,195.12,7340.0,190.5682,190.7343,190.5096,190.6855,7340.0
2021-06-04 14:40:00,195.11,195.15,194.81,194.86,8844.0,190.6757,190.7148,190.3825,190.4314,8844.0
2021-06-04 14:50:00,194.86,194.95,194.59,194.75,4004.0,190.4314,190.5193,190.1675,190.3239,4004.0
2021-06-04 15:00:00,194.74,194.91,194.61,194.62,17358.0,190.3141,190.4802,190.1871,190.1968,17358.0
2021-06-04 15:10:00,194.64,194.66,194.45,194.58,7355.0,190.2164,190.2359,190.0307,190.1577,7355.0
2021-06-04 15:20:00,194.57,194.78,194.53,194.78,15986.0,190.148,190.3532,190.1089,190.3532,15986.0
2021-06-04 15:30:00,194.78,195.09,194.68,194.75,35036.0,190.3532,190.6561,190.2555,190.3239,35036.0
2021-06-04 15:40:00,194.78,195.17,194.73,194.9,41267.0,190.3532,190.7343,190.3043,190.4705,41267.0
2021-06-04 15:50:00,194.94,195.32,194.87,195.04,100929.0,190.5096,190.8809,190.4411,190.6073,100929.0
2021-06-07 09:30:00,195.8,196.23,194.91,195.19,14354.0,191.35,191.7702,190.4802,190.7539,14354.0
2021-06-07 09:40:00,195.03,195.83,195.03,195.83,5241.0,190.5975,191.3793,190.5975,191.3793,5241.0
2021-06-07 09:50:00,195.67,196.0,195.37,195.52,11544.0,191.223,191.5455,190.9298,191.0764,11544.0
2021-06-07 10:00:00,195.42,195.77,195.39,195.49,4616.0,190.9786,191.3207,190.9493,191.0471,4616.0
2021-06-07 10:10:00,195.55,195.62,194.91,194.91,3570.0,191.1057,191.1741,190.4802,190.4802,3570.0
2021-06-07 10:20:00,194.91,194.94,194.62,194.65,6631.0,190.4802,190.5096,190.1968,190.2261,6631.0
2021-06-07 10:30:00,194.55,194.87,194.47,194.76,3827.0,190.1284,190.4411,190.0502,190.3336,3827.0
2021-06-07 10:40:00,194.78,194.79,194.44,194.54,7570.0,190.3532,190.363,190.0209,190.1186,7570.0
2021-06-07 10:50:00,194.54,195.07,194.41,194.93,14244.0,190.1186,190.6366,189.9916,190.4998,14244.0
2021-06-07 11:00:00,194.79,195.86,194.76,195.59,24761.0,190.363,191.4086,190.3336,191.1448,24761.0
2021-06-07 11:10:00,195.52,196.06,195.49,196.03,16982.0,191.0764,191.6041,191.0471,191.5748,16982.0
2021-06-07 11:20:00,196.07,196.08,195.78,195.98,18753.0,191.6139,191.6236,191.3305,191.5259,18753.0
2021-06-07 11:30:00,196.03,196.33,195.84,196.24,12236.0,191.5748,191.868,191.3891,191.78,12236.0
2021-06-07 11:40:00,196.23,196.4,196.05,196.4,14687.0,191.7702,191.9364,191.5943,191.9364,14687.0
2021-06-07 11:50:00,196.37,196.63,196.13,196.18,21821.0,191.9071,192.1611,191.6725,191.7214,21821.0
2021-06-07 12:00:00,196.2,196.25,196.02,196.06,6735.0,191.7409,191.7898,191.565,191.6041,6735.0
2021-06-07 12:10:00,196.1,196.29,195.8,195.8,8881.0,191.6432,191.8289,191.35,191.35,8881.0
2021-06-07 12:20:00,195.75,195.8,195.31,195.38,9682.0,191.3011,191.35,190.8711,190.9396,9682.0
2021-06-07 12:30:00,195.24,195.71,195.24,195.71,7640.0,190.8027,191.2621,190.8027,191.2621,7640.0
2021-06-07 12:40:00,195.83,195.95,195.4,195.44,7767.0,191.3793,191.4966,190.9591,190.9982,7767.0
2021-06-07 12:50:00,195.38,195.55,195.28,195.46,6717.0,190.9396,191.1057,190.8418,191.0177,6717.0
2021-06-07 13:00:00,195.5,195.64,195.34,195.4,5912.0,191.0568,191.1936,190.9005,190.9591,5912.0
2021-06-07 13:10:00,195.48,195.54,195.27,195.3,5695.0,191.0373,191.0959,190.8321,190.8614,5695.0
2021-06-07 13:20:00,195.17,195.29,195.09,195.18,6015.0,190.7343,190.8516,190.6561,190.7441,6015.0
2021-06-07 13:30:00,195.21,195.36,194.66,194.66,8143.0,190.7734,190.92,190.2359,190.2359,8143.0
2021-06-07 13:40:00,194.66,194.9,194.59,194.9,5339.0,190.2359,190.4705,190.1675,190.4705,5339.0
2021-06-07 13:50:00,194.8,194.84,194.62,194.74,8672.0,190.3727,190.4118,190.1968,190.3141,8672.0
2021-06-07 14:00:00,194.63,195.28,194.6,195.28,18759.0,190.2066,190.8418,190.1773,190.8418,18759.0
2021-06-07 14:10:00,195.22,195.39,194.75,194.76,13719.0,190.7832,190.9493,190.3239,190.3336,13719.0
2021-06-07 14:20:00,194.75,195.26,194.67,195.25,21924.0,190.3239,190.8223,190.2457,190.8125,21924.0
2021-06-07 14:30:00,195.25,195.3,194.82,194.88,19942.0,190.8125,190.8614,190.3923,190.4509,19942.0
2021-06-07 14:40:00,194.93,194.97,194.81,194.85,5659.0,190.4998,190.5389,190.3825,190.4216,5659.0
2021-06-07 14:50:00,194.82,194.86,194.6,194.79,9488.0,190.3923,190.4314,190.1773,190.363,9488.0
2021-06-07 15:00:00,194.92,195.2,194.92,195.19,14896.0,190.49,190.7636,190.49,190.7539,14896.0
2021-06-07 15:10:00,195.2,195.21,195.0,195.2,12361.0,190.7636,190.7734,190.5682,190.7636,12361.0
2021-06-07 15:20:00,195.18,195.22,194.88,194.94,7325.0,190.7441,190.7832,190.4509,190.5096,7325.0
2021-06-07 15:30:00,194.94,194.97,194.78,194.86,15730.0,190.5096,190.5389,190.3532,190.4314,15730.0
2021-06-07 15:40:00,194.88,195.24,194.88,195.09,33446.0,190.4509,190.8027,190.4509,190.6561,33446.0
2021-06-07 15:50:00,195.13,195.44,194.95,195.04,100915.0,190.6952,190.9982,190.5193,190.6073,100915.0
2021-06-08 09:30:00,194.65,195.42,192.54,193.97,42234.0,190.2261,190.9786,188.1641,189.5616,42234.0
2021-06-08 09:40:00,193.59,193.63,192.62,192.8,42141.0,189.1902,189.2293,188.2423,188.4182,42141.0
2021-06-08 09:50:00,192.83,193.06,192.58,193.06,9297.0,188.4475,188.6723,188.2032,188.6723,9297.0
2021-06-08 10:00:00,192.89,192.99,192.44,192.44,12268.0,188.5061,188.6039,188.0664,188.0664,12268.0
2021-06-08 10:10:00,192.32,192.38,191.71,191.82,9541.0,187.9491,188.0077,187.353,187.4605,9541.0
2021-06-08 10:20:00,191.71,191.86,191.42,191.86,15492.0,187.353,187.4996,187.0696,187.4996,15492.0
2021-06-08 10:30:00,191.79,191.79,191.39,191.49,15203.0,187.4311,187.4311,187.0402,187.138,15203.0
2021-06-08 10:40:00,191.5,191.72,191.14,191.14,6703.0,187.1477,187.3627,186.7959,186.7959,6703.0
2021-06-08 10:50:00,191.12,191.17,190.93,191.08,14171.0,186.7764,186.8252,186.5907,186.7373,14171.0
2021-06-08 11:00:00,191.08,191.86,191.03,191.76,8893.0,186.7373,187.4996,186.6884,187.4018,8893.0
2021-06-08 11:10:00,191.75,191.78,191.0,191.1,11319.0,187.3921,187.4214,186.6591,186.7568,11319.0
2021-06-08 11:20:00,191.14,191.15,190.69,191.07,9200.0,186.7959,186.8057,186.3561,186.7275,9200.0
2021-06-08 11:30:00,191.15,191.55,191.06,191.51,4463.0,186.8057,187.1966,186.7177,187.1575,4463.0
2021-06-08 11:40:00,191.68,192.28,191.67,191.99,7672.0,187.3236,187.91,187.3139,187.6266,7672.0
2021-06-08 11:50:00,191.99,192.08,191.81,192.08,6295.0,187.6266,187.7146,187.4507,187.7146,6295.0
2021-06-08 12:00:00,192.1,192.4,191.93,191.94,4981.0,187.7341,188.0273,187.568,187.5777,4981.0
2021-06-08 12:10:00,191.87,192.12,191.87,192.04,7396.0,187.5093,187.7536,187.5093,187.6755,7396.0
2021-06-08 12:20:00,192.06,192.23,191.95,192.06,7393.0,187.695,187.8611,187.5875,187.695,7393.0
2021-06-08 12:30:00,192.01,192.36,192.01,192.17,6935.0,187.6461,187.9882,187.6461,187.8025,6935.0
2021-06-08 12:40:00,192.17,192.19,191.77,191.78,8735.0,187.8025,187.8221,187.4116,187.4214,8735.0
2021-06-08 12:50:00,191.78,191.92,191.73,191.86,4417.0,187.4214,187.5582,187.3725,187.4996,4417.0
2021-06-08 13:00:00,191.92,192.0,191.7,191.78,4061.0,187.5582,187.6364,187.3432,187.4214,4061.0
2021-06-08 13:10:00,191.79,191.94,191.73,191.75,6340.0,187.4311,187.5777,187.3725,187.3921,6340.0
2021-06-08 13:20:00,191.78,191.83,191.46,191.67,4573.0,187.4214,187.4702,187.1086,187.3139,4573.0
2021-06-08 13:30:00,191.67,191.96,191.67,191.91,5819.0,187.3139,187.5973,187.3139,187.5484,5819.0
2021-06-08 13:40:00,191.81,191.97,191.71,191.97,9804.0,187.4507,187.6071,187.353,187.6071,9804.0
2021-06-08 13:50:00,191.9,191.96,191.73,191.88,5556.0,187.5386,187.5973,187.3725,187.5191,5556.0
2021-06-08 14:00:00,191.94,192.04,191.87,192.02,5445.0,187.5777,187.6755,187.5093,187.6559,5445.0
2021-06-08 14:10:00,191.94,192.04,191.9,192.0,6892.0,187.5777,187.6755,187.5386,187.6364,6892.0
2021-06-08 14:20:00,191.99,192.13,191.98,192.06,4307.0,187.6266,187.7634,187.6168,187.695,4307.0
2021-06-08 14:30:00,192.08,192.31,191.82,191.93,17213.0,187.7146,187.9393,187.4605,187.568,17213.0
2021-06-08 14:40:00,191.93,192.11,191.87,192.11,16745.0,187.568,187.7439,187.5093,187.7439,16745.0
2021-06-08 14:50:00,192.09,192.09,191.82,191.91,10164.0,187.7243,187.7243,187.4605,187.5484,10164.0
2021-06-08 15:00:00,191.98,192.04,191.83,191.89,12270.0,187.6168,187.6755,187.4702,187.5289,12270.0
2021-06-08 15:10:00,191.86,192.06,191.79,191.93,24808.0,187.4996,187.695,187.4311,187.568,24808.0
2021-06-08 15:20:00,191.96,192.22,191.96,192.15,27880.0,187.5973,187.8514,187.5973,187.783,27880.0
2021-06-08 15:30:00,192.1,192.36,192.04,192.12,37030.0,187.7341,187.9882,187.6755,187.7536,37030.0
2021-06-08 15:40:00,192.14,192.31,192.01,192.27,32806.0,187.7732,187.9393,187.6461,187.9002,32806.0
2021-06-08 15:50:00,192.34,192.36,191.87,191.95,86770.0,187.9686,187.9882,187.5093,187.5875,86770.0
2021-06-09 09:30:00,192.48,192.74,191.53,191.73,18938.0,188.1055,188.3596,187.1771,187.3725,18938.0
2021-06-09 09:40:00,191.63,192.09,191.26,191.85,12217.0,187.2748,187.7243,186.9132,187.4898,12217.0
2021-06-09 09:50:00,191.78,192.16,191.44,191.52,11042.0,187.4214,187.7927,187.0891,187.1673,11042.0
2021-06-09 10:00:00,191.56,192.15,191.55,191.96,14375.0,187.2064,187.783,187.1966,187.5973,14375.0
2021-06-09 10:10:00,192.01,192.04,191.77,192.0,15211.0,187.6461,187.6755,187.4116,187.6364,15211.0
2021-06-09 10:20:00,191.99,192.28,191.77,191.77,25228.0,187.6266,187.91,187.4116,187.4116,25228.0
2021-06-09 10:30:00,191.87,192.1,191.85,192.02,15674.0,187.5093,187.7341,187.4898,187.6559,15674.0
2021-06-09 10:40:00,192.05,192.1,191.69,192.03,13627.0,187.6852,187.7341,187.3334,187.6657,13627.0
2021-06-09 10:50:00,192.08,192.08,191.87,191.88,9750.0,187.7146,187.7146,187.5093,187.5191,9750.0
2021-06-09 11:00:00,191.93,192.0,191.75,192.0,9073.0,187.568,187.6364,187.3921,187.6364,9073.0
2021-06-09 11:10:00,191.95,192.32,191.93,192.2,15337.0,187.5875,187.9491,187.568,187.8318,15337.0
2021-06-09 11:20:00,192.17,192.25,191.98,192.21,14122.0,187.8025,187.8807,187.6168,187.8416,14122.0
2021-06-09 11:30:00,192.21,192.47,192.09,192.37,9695.0,187.8416,188.0957,187.7243,187.998,9695.0
2021-06-09 11:40:00,192.33,192.38,192.2,192.21,7015.0,187.9589,188.0077,187.8318,187.8416,7015.0
2021-06-09 11:50:00,192.18,192.22,191.67,191.95,12082.0,187.8123,187.8514,187.3139,187.5875,12082.0
2021-06-09 12:00:00,191.94,192.06,191.83,191.95,5010.0,187.5777,187.695,187.4702,187.5875,5010.0
2021-06-09 12:10:00,191.94,191.95,191.85,191.88,3958.0,187.5777,187.5875,187.4898,187.5191,3958.0
2021-06-09 12:20:00,191.92,192.0,191.83,191.91,8449.0,187.5582,187.6364,187.4702,187.5484,8449.0
2021-06-09 12:30:00,191.95,192.18,191.94,192.1,5110.0,187.5875,187.8123,187.5777,187.7341,5110.0
2021-06-09 12:40:00,192.13,192.13,191.97,191.99,7625.0,187.7634,187.7634,187.6071,187.6266,7625.0
2021-06-09 12:50:00,191.98,191.98,191.9,191.92,5043.0,187.6168,187.6168,187.5386,187.5582,5043.0
2021-06-09 13:00:00,191.9,192.0,191.9,191.97,8636.0,187.5386,187.6364,187.5386,187.6071,8636.0
2021-06-09 13:10:00,191.95,192.0,191.72,191.89,8041.0,187.5875,187.6364,187.3627,187.5289,8041.0
2021-06-09 13:20:00,191.9,191.98,191.76,191.81,4996.0,187.5386,187.6168,187.4018,187.4507,4996.0
2021-06-09 13:30:00,191.81,191.84,191.64,191.7,7029.0,187.4507,187.48,187.2846,187.3432,7029.0
2021-06-09 13:40:00,191.71,191.72,191.56,191.65,6289.0,187.353,187.3627,187.2064,187.2943,6289.0
2021-06-09 13:50:00,191.65,191.81,191.63,191.75,4899.0,187.2943,187.4507,187.2748,187.3921,4899.0
2021-06-09 14:00:00,191.73,191.76,191.52,191.53,6477.0,187.3725,187.4018,187.1673,187.1771,6477.0
2021-06-09 14:10:00,191.51,191.64,191.51,191.64,7062.0,187.1575,187.2846,187.1575,187.2846,7062.0
2021-06-09 14:20:00,191.56,191.64,191.46,191.53,5376.0,187.2064,187.2846,187.1086,187.1771,5376.0
2021-06-09 14:30:00,191.55,191.65,191.54,191.65,7611.0,187.1966,187.2943,187.1868,187.2943,7611.0
2021-06-09 14:40:00,191.69,191.98,191.69,191.98,10325.0,187.3334,187.6168,187.3334,187.6168,10325.0
2021-06-09 14:50:00,191.94,192.08,191.81,192.05,10654.0,187.5777,187.7146,187.4507,187.6852,10654.0
2021-06-09 15:00:00,192.03,192.04,191.9,191.9,12791.0,187.6657,187.6755,187.5386,187.5386,12791.0
2021-06-09 15:10:00,191.88,192.04,191.85,192.01,11696.0,187.5191,187.6755,187.4898,187.6461,11696.0
2021-06-09 15:20:00,192.0,192.02,191.21,191.21,23148.0,187.6364,187.6559,186.8643,186.8643,23148.0
2021-06-09 15:30:00,191.16,191.21,190.67,190.81,52855.0,186.8155,186.8643,186.3366,186.4734,52855.0
2021-06-09 15:40:00,190.78,190.86,190.54,190.81,55105.0,186.4441,186.5223,186.2096,186.4734,55105.0
2021-06-09 15:50:00,190.76,190.92,190.44,190.47,104992.0,186.4246,186.5809,186.1118,186.1411,104992.0
2021-06-10 09:30:00,191.39,191.83,190.82,191.25,15997.0,187.0402,187.4702,186.4832,186.9034,15997.0
2021-06-10 09:40:00,191.35,192.64,191.31,192.52,10656.0,187.0011,188.2618,186.9621,188.1446,10656.0
2021-06-10 09:50:00,192.56,194.02,192.56,193.97,16429.0,188.1836,189.6105,188.1836,189.5616,16429.0
2021-06-10 10:00:00,193.81,193.9,193.53,193.87,17496.0,189.4052,189.4932,189.1316,189.4639,17496.0
2021-06-10 10:10:00,193.9,194.04,193.72,194.0,14031.0,189.4932,189.63,189.3173,189.5909,14031.0
2021-06-10 10:20:00,194.01,194.34,193.67,194.3,11289.0,189.6007,189.9232,189.2684,189.8841,11289.0
2021-06-10 10:30:00,194.34,194.52,194.12,194.36,9851.0,189.9232,190.0991,189.7082,189.9427,9851.0
2021-06-10 10:40:00,194.36,194.36,193.87,194.09,14512.0,189.9427,189.9427,189.4639,189.6789,14512.0
2021-06-10 10:50:00,194.04,194.26,193.93,194.16,7630.0,189.63,189.845,189.5225,189.7473,7630.0
2021-06-10 11:00:00,194.15,194.42,193.95,194.2,11404.0,189.7375,190.0014,189.5421,189.7864,11404.0
2021-06-10 11:10:00,194.25,194.84,194.2,194.77,9788.0,189.8352,190.4118,189.7864,190.3434,9788.0
2021-06-10 11:20:00,194.82,194.88,194.44,194.72,17180.0,190.3923,190.4509,190.0209,190.2946,17180.0
2021-06-10 11:30:00,194.67,195.08,194.65,195.0,7310.0,190.2457,190.6464,190.2261,190.5682,7310.0
2021-06-10 11:40:00,195.04,195.18,194.77,195.03,19922.0,190.6073,190.7441,190.3434,190.5975,19922.0
2021-06-10 11:50:00,195.06,195.1,194.89,194.94,23164.0,190.6268,190.6659,190.4607,190.5096,23164.0
2021-06-10 12:00:00,194.94,194.98,194.72,194.76,12555.0,190.5096,190.5486,190.2946,190.3336,12555.0
2021-06-10 12:10:00,194.87,195.0,194.7,194.98,9688.0,190.4411,190.5682,190.275,190.5486,9688.0
2021-06-10 12:20:00,194.98,195.02,194.9,194.9,31592.0,190.5486,190.5877,190.4705,190.4705,31592.0
2021-06-10 12:30:00,194.94,195.02,194.85,194.98,24496.0,190.5096,190.5877,190.4216,190.5486,24496.0
2021-06-10 12:40:00,194.96,195.0,194.91,194.95,12579.0,190.5291,190.5682,190.4802,190.5193,12579.0
2021-06-10 12:50:00,194.94,194.96,194.71,194.88,10224.0,190.5096,190.5291,190.2848,190.4509,10224.0
2021-06-10 13:00:00,194.93,195.02,194.85,194.99,16755.0,190.4998,190.5877,190.4216,190.5584,16755.0
2021-06-10 13:10:00,194.99,195.52,194.96,195.52,43883.0,190.5584,191.0764,190.5291,191.0764,43883.0
2021-06-10 13:20:00,195.6,195.76,195.57,195.63,11203.0,191.1546,191.3109,191.1252,191.1839,11203.0
2021-06-10 13:30:00,195.71,195.83,195.44,195.58,11894.0,191.2621,191.3793,190.9982,191.135,11894.0
2021-06-10 13:40:00,195.66,195.83,195.49,195.77,12061.0,191.2132,191.3793,191.0471,191.3207,12061.0
2021-06-10 13:50:00,195.75,195.91,195.58,195.58,12296.0,191.3011,191.4575,191.135,191.135,12296.0
2021-06-10 14:00:00,195.58,196.0,195.57,195.73,18937.0,191.135,191.5455,191.1252,191.2816,18937.0
2021-06-10 14:10:00,195.77,195.8,195.2,195.22,15407.0,191.3207,191.35,190.7636,190.7832,15407.0
2021-06-10 14:20:00,195.22,195.32,195.13,195.2,10438.0,190.7832,190.8809,190.6952,190.7636,10438.0
2021-06-10 14:30:00,195.19,195.41,195.18,195.41,10576.0,190.7539,190.9689,190.7441,190.9689,10576.0
2021-06-10 14:40:00,195.41,195.6,195.36,195.36,12044.0,190.9689,191.1546,190.92,190.92,12044.0
2021-06-10 14:50:00,195.37,195.64,195.36,195.6,9162.0,190.9298,191.1936,190.92,191.1546,9162.0
2021-06-10 15:00:00,195.61,195.64,195.24,195.43,15165.0,191.1643,191.1936,190.8027,190.9884,15165.0
2021-06-10 15:10:00,195.48,195.72,195.46,195.48,16501.0,191.0373,191.2718,191.0177,191.0373,16501.0
2021-06-10 15:20:00,195.46,195.65,195.39,195.45,19843.0,191.0177,191.2034,190.9493,191.008,19843.0
2021-06-10 15:30:00,195.44,195.79,195.44,195.69,31681.0,190.9982,191.3402,190.9982,191.2425,31681.0
2021-06-10 15:40:00,195.56,195.68,195.38,195.62,39024.0,191.1155,191.2327,190.9396,191.1741,39024.0
2021-06-10 15:50:00,195.68,195.85,195.5,195.51,112754.0,191.2327,191.3989,191.0568,191.0666,112754.0
2021-06-11 09:30:00,196.61,197.97,196.4,196.41,39196.0,192.1416,193.4707,191.9364,191.9461,39196.0
2021-06-11 09:40:00,196.42,196.58,195.9,196.29,13634.0,191.9559,192.1123,191.4477,191.8289,13634.0
2021-06-11 09:50:00,196.24,196.34,195.53,196.34,20676.0,191.78,191.8777,191.0861,191.8777,20676.0
2021-06-11 10:00:00,196.28,196.28,195.75,195.77,10194.0,191.8191,191.8191,191.3011,191.3207,10194.0
2021-06-11 10:10:00,195.77,196.15,195.23,195.23,28922.0,191.3207,191.6921,190.793,190.793,28922.0
2021-06-11 10:20:00,195.11,195.58,195.07,195.54,4968.0,190.6757,191.135,190.6366,191.0959,4968.0
2021-06-11 10:30:00,195.54,195.58,195.17,195.37,7634.0,191.0959,191.135,190.7343,190.9298,7634.0
2021-06-11 10:40:00,195.33,195.56,195.23,195.23,7427.0,190.8907,191.1155,190.793,190.793,7427.0
2021-06-11 10:50:00,195.25,195.32,195.13,195.32,5993.0,190.8125,190.8809,190.6952,190.8809,5993.0
2021-06-11 11:00:00,195.25,195.38,195.16,195.36,10701.0,190.8125,190.9396,190.7246,190.92,10701.0
2021-06-11 11:10:00,195.35,195.35,194.86,195.07,15160.0,190.9102,190.9102,190.4314,190.6366,15160.0
2021-06-11 11:20:00,195.11,195.11,194.68,194.93,16868.0,190.6757,190.6757,190.2555,190.4998,16868.0
2021-06-11 11:30:00,194.96,194.96,194.44,194.51,39974.0,190.5291,190.5291,190.0209,190.0893,39974.0
2021-06-11 11:40:00,194.53,195.03,194.45,195.03,5896.0,190.1089,190.5975,190.0307,190.5975,5896.0
2021-06-11 11:50:00,195.09,195.09,194.8,195.04,9122.0,190.6561,190.6561,190.3727,190.6073,9122.0
2021-06-11 12:00:00,194.98,195.09,194.81,194.99,4260.0,190.5486,190.6561,190.3825,190.5584,4260.0
2021-06-11 12:10:00,195.16,195.24,195.0,195.24,6538.0,190.7246,190.8027,190.5682,190.8027,6538.0
2021-06-11 12:20:00,195.22,195.47,195.16,195.47,5939.0,190.7832,191.0275,190.7246,191.0275,5939.0
2021-06-11 12:30:00,195.47,195.47,195.21,195.28,3542.0,191.0275,191.0275,190.7734,190.8418,3542.0
2021-06-11 12:40:00,195.33,195.66,195.33,195.61,5887.0,190.8907,191.2132,190.8907,191.1643,5887.0
2021-06-11 12:50:00,195.52,195.7,195.52,195.63,5480.0,191.0764,191.2523,191.0764,191.1839,5480.0
2021-06-11 13:00:00,195.63,195.71,195.47,195.58,5856.0,191.1839,191.2621,191.0275,191.135,5856.0
2021-06-11 13:10:00,195.64,195.68,195.39,195.42,11458.0,191.1936,191.2327,190.9493,190.9786,11458.0
2021-06-11 13:20:00,195.34,195.37,195.21,195.27,9922.0,190.9005,190.9298,190.7734,190.8321,9922.0
2021-06-11 13:30:00,195.08,195.08,194.6,194.76,8620.0,190.6464,190.6464,190.1773,190.3336,8620.0
2021-06-11 13:40:00,194.61,195.05,194.55,194.98,10657.0,190.1871,190.6171,190.1284,190.5486,10657.0
2021-06-11 13:50:00,194.99,195.13,194.71,195.09,10059.0,190.5584,190.6952,190.2848,190.6561,10059.0
2021-06-11 14:00:00,195.13,195.63,195.12,195.59,13439.0,190.6952,191.1839,190.6855,191.1448,13439.0
2021-06-11 14:10:00,195.59,195.66,195.25,195.58,7211.0,191.1448,191.2132,190.8125,191.135,7211.0
2021-06-11 14:20:00,195.52,195.72,195.33,195.68,10088.0,191.0764,191.2718,190.8907,191.2327,10088.0
2021-06-11 14:30:00,195.53,195.64,195.35,195.43,5031.0,191.0861,191.1936,190.9102,190.9884,5031.0
2021-06-11 14:40:00,195.35,195.55,195.35,195.47,4234.0,190.9102,191.1057,190.9102,191.0275,4234.0
2021-06-11 14:50:00,195.45,195.45,195.17,195.25,6538.0,191.008,191.008,190.7343,190.8125,6538.0
2021-06-11 15:00:00,195.27,195.3,195.11,195.22,7384.0,190.8321,190.8614,190.6757,190.7832,7384.0
2021-06-11 15:10:00,195.21,195.31,195.18,195.18,11811.0,190.7734,190.8711,190.7441,190.7441,11811.0
2021-06-11 15:20:00,195.16,195.4,195.11,195.4,9675.0,190.7246,190.9591,190.6757,190.9591,9675.0
2021-06-11 15:30:00,195.39,195.39,195.15,195.36,20143.0,190.9493,190.9493,190.7148,190.92,20143.0
2021-06-11 15:40:00,195.34,195.51,195.32,195.4,16214.0,190.9005,191.0666,190.8809,190.9591,16214.0
2021-06-11 15:50:00,195.37,195.61,195.26,195.5,65599.0,190.9298,191.1643,190.8223,191.0568,65599.0
2021-06-14 09:30:00,195.08,195.08,193.28,193.28,15660.0,190.6464,190.6464,188.8873,188.8873,15660.0
2021-06-14 09:40:00,193.64,193.64,192.72,192.72,10727.0,189.2391,189.2391,188.34,188.34,10727.0
2021-06-14 09:50:00,192.63,192.9,192.4,192.47,7921.0,188.2521,188.5159,188.0273,188.0957,7921.0
2021-06-14 10:00:00,192.52,192.59,192.01,192.22,8735.0,188.1446,188.213,187.6461,187.8514,8735.0
2021-06-14 10:10:00,192.2,192.24,191.86,191.87,21745.0,187.8318,187.8709,187.4996,187.5093,21745.0
2021-06-14 10:20:00,191.85,192.3,191.81,192.28,6155.0,187.4898,187.9296,187.4507,187.91,6155.0
2021-06-14 10:30:00,192.26,192.34,192.14,192.26,4463.0,187.8905,187.9686,187.7732,187.8905,4463.0
2021-06-14 10:40:00,192.23,192.29,191.96,192.29,10078.0,187.8611,187.9198,187.5973,187.9198,10078.0
2021-06-14 10:50:00,192.31,192.31,192.02,192.05,5595.0,187.9393,187.9393,187.6559,187.6852,5595.0
2021-06-14 11:00:00,192.08,192.47,192.08,192.39,5547.0,187.7146,188.0957,187.7146,188.0175,5547.0
2021-06-14 11:10:00,192.53,192.53,192.15,192.16,6154.0,188.1543,188.1543,187.783,187.7927,6154.0
2021-06-14 11:20:00,192.11,192.11,191.64,191.68,6274.0,187.7439,187.7439,187.2846,187.3236,6274.0
2021-06-14 11:30:00,191.57,191.71,191.42,191.49,5763.0,187.2161,187.353,187.0696,187.138,5763.0
2021-06-14 11:40:00,191.46,191.56,191.41,191.42,3935.0,187.1086,187.2064,187.0598,187.0696,3935.0
2021-06-14 11:50:00,191.41,191.56,191.34,191.36,7513.0,187.0598,187.2064,186.9914,187.0109,7513.0
2021-06-14 12:00:00,191.42,191.79,191.42,191.7,6172.0,187.0696,187.4311,187.0696,187.3432,6172.0
2021-06-14 12:10:00,191.69,191.69,191.44,191.65,4637.0,187.3334,187.3334,187.0891,187.2943,4637.0
2021-06-14 12:20:00,191.67,191.67,191.51,191.62,3542.0,187.3139,187.3139,187.1575,187.265,3542.0
2021-06-14 12:30:00,191.55,191.63,191.36,191.57,10161.0,187.1966,187.2748,187.0109,187.2161,10161.0
2021-06-14 12:40:00,191.61,191.61,191.48,191.58,8440.0,187.2552,187.2552,187.1282,187.2259,8440.0
2021-06-14 12:50:00,191.53,191.55,191.42,191.54,5594.0,187.1771,187.1966,187.0696,187.1868,5594.0
2021-06-14 13:00:00,191.48,191.58,191.42,191.51,7833.0,187.1282,187.2259,187.0696,187.1575,7833.0
2021-06-14 13:10:00,191.54,191.56,191.26,191.29,8026.0,187.1868,187.2064,186.9132,186.9425,8026.0
2021-06-14 13:20:00,191.25,191.54,191.14,191.5,11566.0,186.9034,187.1868,186.7959,187.1477,11566.0
2021-06-14 13:30:00,191.5,191.57,191.46,191.53,4701.0,187.1477,187.2161,187.1086,187.1771,4701.0
2021-06-14 13:40:00,191.5,191.63,191.47,191.54,9849.0,187.1477,187.2748,187.1184,187.1868,9849.0
2021-06-14 13:50:00,191.5,191.62,191.48,191.52,8468.0,187.1477,187.265,187.1282,187.1673,8468.0
2021-06-14 14:00:00,191.48,191.56,191.33,191.44,13677.0,187.1282,187.2064,186.9816,187.0891,13677.0
2021-06-14 14:10:00,191.47,191.74,191.47,191.74,6709.0,187.1184,187.3823,187.1184,187.3823,6709.0
2021-06-14 14:20:00,191.72,192.27,191.67,191.98,11605.0,187.3627,187.9002,187.3139,187.6168,11605.0
2021-06-14 14:30:00,191.97,192.23,191.94,192.23,7898.0,187.6071,187.8611,187.5777,187.8611,7898.0
2021-06-14 14:40:00,192.24,192.61,192.23,192.57,9339.0,187.8709,188.2325,187.8611,188.1934,9339.0
2021-06-14 14:50:00,192.57,192.64,192.31,192.36,11680.0,188.1934,188.2618,187.9393,187.9882,11680.0
2021-06-14 15:00:00,192.38,192.77,192.32,192.72,17230.0,188.0077,188.3889,187.9491,188.34,17230.0
2021-06-14 15:10:00,192.72,192.79,192.64,192.68,12379.0,188.34,188.4084,188.2618,188.3009,12379.0
2021-06-14 15:20:00,192.7,192.91,192.64,192.67,12992.0,188.3205,188.5257,188.2618,188.2911,12992.0
2021-06-14 15:30:00,192.68,192.94,192.55,192.67,25134.0,188.3009,188.555,188.1739,188.2911,25134.0
2021-06-14 15:40:00,192.69,192.73,192.42,192.6,21888.0,188.3107,188.3498,188.0468,188.2227,21888.0
2021-06-14 15:50:00,192.63,193.04,192.55,192.93,51205.0,188.2521,188.6527,188.1739,188.5452,51205.0
2021-06-15 09:30:00,193.43,194.25,192.21,192.82,19197.0,189.0339,189.8352,187.8416,188.4377,19197.0
2021-06-15 09:40:00,193.0,193.29,192.93,193.29,8932.0,188.6136,188.8971,188.5452,188.8971,8932.0
2021-06-15 09:50:00,193.28,193.36,192.79,192.94,14726.0,188.8873,188.9655,188.4084,188.555,14726.0
2021-06-15 10:00:00,193.2,193.89,193.19,193.66,11902.0,188.8091,189.4834,188.7993,189.2586,11902.0
2021-06-15 10:10:00,193.68,193.68,193.09,193.26,20771.0,189.2782,189.2782,188.7016,188.8677,20771.0
2021-06-15 10:20:00,193.23,193.63,193.09,193.55,18603.0,188.8384,189.2293,188.7016,189.1511,18603.0
2021-06-15 10:30:00,193.69,193.69,193.3,193.32,8827.0,189.288,189.288,188.9068,188.9264,8827.0
2021-06-15 10:40:00,193.36,193.68,193.3,193.57,9602.0,188.9655,189.2782,188.9068,189.1707,9602.0
2021-06-15 10:50:00,193.54,193.64,193.33,193.57,6938.0,189.1414,189.2391,188.9361,189.1707,6938.0
2021-06-15 11:00:00,193.59,193.82,193.49,193.72,11398.0,189.1902,189.415,189.0925,189.3173,11398.0
2021-06-15 11:10:00,193.66,193.98,193.62,193.96,6710.0,189.2586,189.5714,189.2196,189.5518,6710.0
2021-06-15 11:20:00,194.06,194.24,193.74,193.8,9444.0,189.6496,189.8255,189.3368,189.3955,9444.0
2021-06-15 11:30:00,193.77,193.85,193.54,193.85,8656.0,189.3661,189.4443,189.1414,189.4443,8656.0
2021-06-15 11:40:00,193.88,193.9,193.66,193.76,15585.0,189.4736,189.4932,189.2586,189.3564,15585.0
2021-06-15 11:50:00,193.73,193.73,193.32,193.57,9226.0,189.3271,189.3271,188.9264,189.1707,9226.0
2021-06-15 12:00:00,193.56,193.91,193.55,193.8,5595.0,189.1609,189.503,189.1511,189.3955,5595.0
2021-06-15 12:10:00,193.82,194.36,193.79,194.24,11369.0,189.415,189.9427,189.3857,189.8255,11369.0
2021-06-15 12:20:00,194.34,194.43,194.01,194.03,17502.0,189.9232,190.0111,189.6007,189.6202,17502.0
2021-06-15 12:30:00,194.0,194.44,194.0,194.38,7746.0,189.5909,190.0209,189.5909,189.9623,7746.0
2021-06-15 12:40:00,194.35,194.45,194.24,194.43,4572.0,189.933,190.0307,189.8255,190.0111,4572.0
2021-06-15 12:50:00,194.42,194.65,194.4,194.61,8567.0,190.0014,190.2261,189.9818,190.1871,8567.0
2021-06-15 13:00:00,194.59,194.62,194.28,194.45,9108.0,190.1675,190.1968,189.8646,190.0307,9108.0
2021-06-15 13:10:00,194.39,194.46,194.27,194.29,7062.0,189.9721,190.0405,189.8548,189.8743,7062.0
2021-06-15 13:20:00,194.29,194.65,194.29,194.45,7397.0,189.8743,190.2261,189.8743,190.0307,7397.0
2021-06-15 13:30:00,194.42,194.51,194.33,194.35,7350.0,190.0014,190.0893,189.9134,189.933,7350.0
2021-06-15 13:40:00,194.47,194.47,194.24,194.36,10659.0,190.0502,190.0502,189.8255,189.9427,10659.0
2021-06-15 13:50:00,194.42,194.69,194.4,194.41,10230.0,190.0014,190.2652,189.9818,189.9916,10230.0
2021-06-15 14:00:00,194.48,194.74,194.43,194.73,11030.0,190.06,190.3141,190.0111,190.3043,11030.0
2021-06-15 14:10:00,194.7,194.7,194.51,194.65,11298.0,190.275,190.275,190.0893,190.2261,11298.0
2021-06-15 14:20:00,194.66,194.9,194.65,194.88,8916.0,190.2359,190.4705,190.2261,190.4509,8916.0
2021-06-15 14:30:00,194.98,194.98,194.72,194.89,8373.0,190.5486,190.5486,190.2946,190.4607,8373.0
2021-06-15 14:40:00,194.91,194.91,194.63,194.75,11030.0,190.4802,190.4802,190.2066,190.3239,11030.0
2021-06-15 14:50:00,194.77,194.88,194.68,194.71,8017.0,190.3434,190.4509,190.2555,190.2848,8017.0
2021-06-15 15:00:00,194.53,194.59,194.29,194.58,11935.0,190.1089,190.1675,189.8743,190.1577,11935.0
2021-06-15 15:10:00,194.54,194.73,194.5,194.56,15188.0,190.1186,190.3043,190.0796,190.1382,15188.0
2021-06-15 15:20:00,194.58,194.67,194.43,194.53,23769.0,190.1577,190.2457,190.0111,190.1089,23769.0
2021-06-15 15:30:00,194.5,194.64,194.38,194.61,36707.0,190.0796,190.2164,189.9623,190.1871,36707.0
2021-06-15 15:40:00,194.59,194.68,194.29,194.62,74527.0,190.1675,190.2555,189.8743,190.1968,74527.0
2021-06-15 15:50:00,194.59,194.61,194.21,194.35,117454.0,190.1675,190.1871,189.7961,189.933,117454.0
2021-06-16 09:30:00,194.39,194.5,193.68,194.44,8265.0,189.9721,190.0796,189.2782,190.0209,8265.0
2021-06-16 09:40:00,194.5,194.75,194.32,194.32,8027.0,190.0796,190.3239,189.9036,189.9036,8027.0
2021-06-16 09:50:00,194.25,194.48,193.97,194.26,8580.0,189.8352,190.06,189.5616,189.845,8580.0
2021-06-16 10:00:00,194.22,194.22,193.8,193.85,10526.0,189.8059,189.8059,189.3955,189.4443,10526.0
2021-06-16 10:10:00,193.79,193.79,193.47,193.47,7353.0,189.3857,189.3857,189.073,189.073,7353.0
2021-06-16 10:20:00,193.5,193.59,193.4,193.59,6051.0,189.1023,189.1902,189.0046,189.1902,6051.0
2021-06-16 10:30:00,193.46,193.71,193.46,193.71,3541.0,189.0632,189.3075,189.0632,189.3075,3541.0
2021-06-16 10:40:00,193.69,193.69,193.4,193.45,8598.0,189.288,189.288,189.0046,189.0534,8598.0
2021-06-16 10:50:00,193.53,193.56,193.35,193.4,5557.0,189.1316,189.1609,188.9557,189.0046,5557.0
2021-06-16 11:00:00,193.34,193.58,193.33,193.41,22996.0,188.9459,189.1805,188.9361,189.0143,22996.0
2021-06-16 11:10:00,193.33,193.87,193.31,193.84,16665.0,188.9361,189.4639,188.9166,189.4346,16665.0
2021-06-16 11:20:00,193.84,193.89,193.54,193.72,9366.0,189.4346,189.4834,189.1414,189.3173,9366.0
2021-06-16 11:30:00,193.73,193.79,193.57,193.67,2987.0,189.3271,189.3857,189.1707,189.2684,2987.0
2021-06-16 11:40:00,193.7,193.82,193.61,193.75,6337.0,189.2977,189.415,189.2098,189.3466,6337.0
2021-06-16 11:50:00,193.75,193.8,193.63,193.68,7638.0,189.3466,189.3955,189.2293,189.2782,7638.0
2021-06-16 12:00:00,193.65,193.81,193.63,193.77,6326.0,189.2489,189.4052,189.2293,189.3661,6326.0
2021-06-16 12:10:00,193.79,193.82,193.71,193.71,7898.0,189.3857,189.415,189.3075,189.3075,7898.0
2021-06-16 12:20:00,193.79,193.8,193.68,193.72,3861.0,189.3857,189.3955,189.2782,189.3173,3861.0
2021-06-16 12:30:00,193.71,193.71,193.05,193.09,8320.0,189.3075,189.3075,188.6625,188.7016,8320.0
2021-06-16 12:40:00,192.93,192.95,192.78,192.78,4145.0,188.5452,188.5648,188.3986,188.3986,4145.0
2021-06-16 12:50:00,192.85,192.86,192.37,192.46,5430.0,188.4671,188.4768,187.998,188.0859,5430.0
2021-06-16 13:00:00,192.46,192.49,192.36,192.37,5477.0,188.0859,188.1152,187.9882,187.998,5477.0
2021-06-16 13:10:00,192.34,192.37,192.1,192.1,4967.0,187.9686,187.998,187.7341,187.7341,4967.0
2021-06-16 13:20:00,192.13,192.18,191.97,192.11,6274.0,187.7634,187.8123,187.6071,187.7439,6274.0
2021-06-16 13:30:00,192.08,192.17,191.98,192.03,6664.0,187.7146,187.8025,187.6168,187.6657,6664.0
2021-06-16 13:40:00,192.0,192.03,191.82,191.82,7494.0,187.6364,187.6657,187.4605,187.4605,7494.0
2021-06-16 13:50:00,191.74,191.94,191.58,191.94,6877.0,187.3823,187.5777,187.2259,187.5777,6877.0
2021-06-16 14:00:00,191.88,191.88,190.44,191.27,13464.0,187.5191,187.5191,186.1118,186.923,13464.0
2021-06-16 14:10:00,191.36,191.38,190.8,191.01,12209.0,187.0109,187.0305,186.4636,186.6689,12209.0
2021-06-16 14:20:00,190.97,191.68,190.87,191.38,11472.0,186.6298,187.3236,186.5321,187.0305,11472.0
2021-06-16 14:30:00,191.36,191.78,191.02,191.67,18760.0,187.0109,187.4214,186.6786,187.3139,18760.0
2021-06-16 14:40:00,191.6,191.73,191.27,191.61,8937.0,187.2455,187.3725,186.923,187.2552,8937.0
2021-06-16 14:50:00,191.56,192.3,191.56,192.28,10074.0,187.2064,187.9296,187.2064,187.91,10074.0
2021-06-16 15:00:00,192.29,192.41,192.16,192.26,7221.0,187.9198,188.0371,187.7927,187.8905,7221.0
2021-06-16 15:10:00,192.22,192.53,191.98,192.12,15872.0,187.8514,188.1543,187.6168,187.7536,15872.0
2021-06-16 15:20:00,192.11,192.23,191.69,191.75,18265.0,187.7439,187.8611,187.3334,187.3921,18265.0
2021-06-16 15:30:00,191.8,191.94,191.67,191.91,19885.0,187.4409,187.5777,187.3139,187.5484,19885.0
2021-06-16 15:40:00,191.96,192.04,191.42,191.52,19992.0,187.5973,187.6755,187.0696,187.1673,19992.0
2021-06-16 15:50:00,191.56,191.76,191.33,191.42,71199.0,187.2064,187.4018,186.9816,187.0696,71199.0
2021-06-17 09:30:00,191.71,191.99,191.19,191.81,14230.0,187.353,187.6266,186.8448,187.4507,14230.0
2021-06-17 09:40:00,191.71,191.74,190.82,191.1,14508.0,187.353,187.3823,186.4832,186.7568,14508.0
2021-06-17 09:50:00,190.95,191.15,190.46,190.64,10627.0,186.6102,186.8057,186.1314,186.3073,10627.0
2021-06-17 10:00:00,190.47,191.1,190.07,190.15,9338.0,186.1411,186.7568,185.7502,185.8284,9338.0
2021-06-17 10:10:00,190.05,190.05,189.36,189.63,11770.0,185.7307,185.7307,185.0564,185.3202,11770.0
2021-06-17 10:20:00,189.57,189.81,189.21,189.21,5947.0,185.2616,185.4961,184.9098,184.9098,5947.0
2021-06-17 10:30:00,189.33,189.96,189.17,189.54,22067.0,185.0271,185.6427,184.8707,185.2323,22067.0
2021-06-17 10:40:00,189.56,190.15,189.44,189.58,39040.0,185.2518,185.8284,185.1346,185.2714,39040.0
2021-06-17 10:50:00,189.5,189.5,188.47,188.62,9186.0,185.1932,185.1932,184.1866,184.3332,9186.0
2021-06-17 11:00:00,188.5,188.65,188.33,188.37,6907.0,184.2159,184.3625,184.0498,184.0889,6907.0
2021-06-17 11:10:00,188.32,188.54,187.86,188.3,22679.0,184.04,184.255,183.5905,184.0205,22679.0
2021-06-17 11:20:00,188.26,188.26,187.8,187.9,6321.0,183.9814,183.9814,183.5318,183.6296,6321.0
2021-06-17 11:30:00,187.93,188.64,187.93,188.62,10036.0,183.6589,184.3527,183.6589,184.3332,10036.0
2021-06-17 11:40:00,188.58,189.07,188.42,189.06,11234.0,184.2941,184.773,184.1377,184.7632,11234.0
2021-06-17 11:50:00,188.97,189.01,188.05,188.22,12069.0,184.6752,184.7143,183.7761,183.9423,12069.0
2021-06-17 12:00:00,188.15,188.27,188.02,188.08,9835.0,183.8739,183.9911,183.7468,183.8055,9835.0
2021-06-17 12:10:00,188.11,188.28,187.92,188.02,10139.0,183.8348,184.0009,183.6491,183.7468,10139.0
2021-06-17 12:20:00,187.91,188.0,187.79,187.99,10639.0,183.6393,183.7273,183.5221,183.7175,10639.0
2021-06-17 12:30:00,188.0,188.18,187.8,188.02,6670.0,183.7273,183.9032,183.5318,183.7468,6670.0
2021-06-17 12:40:00,188.08,188.3,188.01,188.3,11976.0,183.8055,184.0205,183.7371,184.0205,11976.0
2021-06-17 12:50:00,188.42,188.98,188.42,188.79,7974.0,184.1377,184.685,184.1377,184.4993,7974.0
2021-06-17 13:00:00,188.83,189.46,188.76,189.46,8659.0,184.5384,185.1541,184.47,185.1541,8659.0
2021-06-17 13:10:00,189.43,189.5,189.14,189.18,16969.0,185.1248,185.1932,184.8414,184.8805,16969.0
2021-06-17 13:20:00,189.11,189.13,188.76,189.13,14645.0,184.8121,184.8316,184.47,184.8316,14645.0
2021-06-17 13:30:00,189.1,189.37,189.08,189.22,6642.0,184.8023,185.0661,184.7827,184.9196,6642.0
2021-06-17 13:40:00,189.18,189.37,189.14,189.15,6744.0,184.8805,185.0661,184.8414,184.8511,6744.0
2021-06-17 13:50:00,189.14,189.15,188.65,188.86,15797.0,184.8414,184.8511,184.3625,184.5677,15797.0
2021-06-17 14:00:00,188.9,189.41,188.9,189.25,4873.0,184.6068,185.1052,184.6068,184.9489,4873.0
2021-06-17 14:10:00,189.26,189.42,189.09,189.23,8558.0,184.9586,185.115,184.7925,184.9293,8558.0
2021-06-17 14:20:00,189.17,189.33,189.0,189.33,7006.0,184.8707,185.0271,184.7046,185.0271,7006.0
2021-06-17 14:30:00,189.25,189.37,189.16,189.24,8912.0,184.9489,185.0661,184.8609,184.9391,8912.0
2021-06-17 14:40:00,189.28,189.28,189.11,189.26,10317.0,184.9782,184.9782,184.8121,184.9586,10317.0
2021-06-17 14:50:00,189.26,189.77,189.26,189.63,13608.0,184.9586,185.4571,184.9586,185.3202,13608.0
2021-06-17 15:00:00,189.66,189.75,189.39,189.66,13547.0,185.3496,185.4375,185.0857,185.3496,13547.0
2021-06-17 15:10:00,189.66,190.21,189.65,190.17,20417.0,185.3496,185.8871,185.3398,185.848,20417.0
2021-06-17 15:20:00,190.17,190.24,189.94,190.0,30569.0,185.848,185.9164,185.6232,185.6818,30569.0
2021-06-17 15:30:00,189.97,190.05,189.69,189.88,55836.0,185.6525,185.7307,185.3789,185.5646,55836.0
2021-06-17 15:40:00,189.88,190.0,189.53,189.95,21677.0,185.5646,185.6818,185.2225,185.633,21677.0
2021-06-17 15:50:00,189.89,189.94,189.3,189.4,84778.0,185.5743,185.6232,184.9977,185.0955,84778.0
2021-06-18 09:30:00,187.6,188.48,187.01,187.01,110126.0,183.3364,184.1964,182.7598,182.7598,110126.0
2021-06-18 09:40:00,187.01,188.09,186.73,187.8,17927.0,182.7598,183.8152,182.4861,183.5318,17927.0
2021-06-18 09:50:00,187.61,188.14,187.28,187.86,18956.0,183.3461,183.8641,183.0236,183.5905,18956.0
2021-06-18 10:00:00,187.86,188.43,187.86,187.96,23544.0,183.5905,184.1475,183.5905,183.6882,23544.0
2021-06-18 10:10:00,188.09,188.13,187.13,187.13,11673.0,183.8152,183.8543,182.8771,182.8771,11673.0
2021-06-18 10:20:00,187.07,187.07,186.76,187.06,11244.0,182.8184,182.8184,182.5155,182.8086,11244.0
2021-06-18 10:30:00,187.03,187.73,186.8,187.73,8286.0,182.7793,183.4634,182.5546,183.4634,8286.0
2021-06-18 10:40:00,187.65,187.65,186.9,187.03,14137.0,183.3852,183.3852,182.6523,182.7793,14137.0
2021-06-18 10:50:00,187.03,187.15,186.86,187.12,10189.0,182.7793,182.8966,182.6132,182.8673,10189.0
2021-06-18 11:00:00,187.36,187.39,187.1,187.29,14859.0,183.1018,183.1311,182.8477,183.0334,14859.0
2021-06-18 11:10:00,187.34,187.44,187.13,187.32,13210.0,183.0823,183.18,182.8771,183.0627,13210.0
2021-06-18 11:20:00,187.3,187.66,187.3,187.34,12076.0,183.0432,183.395,183.0432,183.0823,12076.0
2021-06-18 11:30:00,187.39,188.01,187.39,188.0,6751.0,183.1311,183.7371,183.1311,183.7273,6751.0
2021-06-18 11:40:00,188.0,188.34,187.85,188.13,12126.0,183.7273,184.0596,183.5807,183.8543,12126.0
2021-06-18 11:50:00,188.19,188.21,188.01,188.07,11343.0,183.913,183.9325,183.7371,183.7957,11343.0
2021-06-18 12:00:00,187.93,187.98,187.67,187.98,8593.0,183.6589,183.7077,183.4048,183.7077,8593.0
2021-06-18 12:10:00,188.01,188.06,187.51,187.66,20251.0,183.7371,183.7859,183.2484,183.395,20251.0
2021-06-18 12:20:00,187.64,187.89,187.43,187.43,7885.0,183.3755,183.6198,183.1702,183.1702,7885.0
2021-06-18 12:30:00,187.41,187.41,186.83,186.97,11731.0,183.1507,183.1507,182.5839,182.7207,11731.0
2021-06-18 12:40:00,186.95,186.95,186.68,186.71,8612.0,182.7011,182.7011,182.4373,182.4666,8612.0
2021-06-18 12:50:00,186.74,186.74,186.0,186.17,10885.0,182.4959,182.4959,181.7727,181.9389,10885.0
2021-06-18 13:00:00,186.25,186.38,186.17,186.33,6494.0,182.0171,182.1441,181.9389,182.0952,6494.0
2021-06-18 13:10:00,186.31,186.45,186.18,186.18,7565.0,182.0757,182.2125,181.9486,181.9486,7565.0
2021-06-18 13:20:00,186.13,186.15,185.71,185.82,9886.0,181.8998,181.9193,181.4893,181.5968,9886.0
2021-06-18 13:30:00,185.81,185.99,185.71,185.84,15124.0,181.5871,181.763,181.4893,181.6164,15124.0
2021-06-18 13:40:00,185.78,186.51,185.3,185.79,59186.0,181.5577,182.2711,181.0886,181.5675,59186.0
2021-06-18 13:50:00,185.8,185.9,185.65,185.7,11140.0,181.5773,181.675,181.4307,181.4796,11140.0
2021-06-18 14:00:00,185.62,186.15,185.62,186.13,19025.0,181.4014,181.9193,181.4014,181.8998,19025.0
2021-06-18 14:10:00,186.1,186.41,185.94,186.4,12353.0,181.8705,182.1734,181.7141,182.1636,12353.0
2021-06-18 14:20:00,186.38,186.42,186.21,186.42,7747.0,182.1441,182.1832,181.978,182.1832,7747.0
2021-06-18 14:30:00,186.4,186.41,185.88,186.0,15947.0,182.1636,182.1734,181.6555,181.7727,15947.0
2021-06-18 14:40:00,186.06,186.19,185.81,185.93,20702.0,181.8314,181.9584,181.5871,181.7043,20702.0
2021-06-18 14:50:00,185.89,186.13,185.69,185.84,21780.0,181.6652,181.8998,181.4698,181.6164,21780.0
2021-06-18 15:00:00,185.84,186.25,185.76,186.21,17334.0,181.6164,182.0171,181.5382,181.978,17334.0
2021-06-18 15:10:00,186.22,186.65,186.17,186.58,20934.0,181.9877,182.408,181.9389,182.3396,20934.0
2021-06-18 15:20:00,186.57,186.68,186.37,186.37,22659.0,182.3298,182.4373,182.1343,182.1343,22659.0
2021-06-18 15:30:00,186.4,186.56,186.23,186.48,44353.0,182.1636,182.32,181.9975,182.2418,44353.0
2021-06-18 15:40:00,186.47,186.54,186.15,186.36,47704.0,182.2321,182.3005,181.9193,182.1246,47704.0
2021-06-18 15:50:00,186.32,186.32,184.43,184.86,349038.0,182.0855,182.0855,180.2384,180.6586,349038.0
2021-06-21 09:30:00,185.51,186.32,185.32,186.28,25829.0,181.2939,182.0855,181.1082,182.0464,25829.0
2021-06-21 09:40:00,186.48,187.0,186.24,186.75,17407.0,182.2418,182.75,182.0073,182.5057,17407.0
2021-06-21 09:50:00,186.72,187.1,186.43,186.57,16484.0,182.4764,182.8477,182.193,182.3298,16484.0
2021-06-21 10:00:00,186.57,187.82,186.57,187.82,11130.0,182.3298,183.5514,182.3298,183.5514,11130.0
2021-06-21 10:10:00,187.71,188.37,187.58,188.09,13280.0,183.4439,184.0889,183.3168,183.8152,13280.0
2021-06-21 10:20:00,188.17,188.35,188.04,188.28,9558.0,183.8934,184.0693,183.7664,184.0009,9558.0
2021-06-21 10:30:00,188.22,188.31,187.97,188.1,14387.0,183.9423,184.0302,183.698,183.825,14387.0
2021-06-21 10:40:00,188.14,188.43,187.75,188.28,23837.0,183.8641,184.1475,183.483,184.0009,23837.0
2021-06-21 10:50:00,188.33,188.54,188.32,188.33,12584.0,184.0498,184.255,184.04,184.0498,12584.0
2021-06-21 11:00:00,188.29,188.32,187.9,188.01,10643.0,184.0107,184.04,183.6296,183.7371,10643.0
2021-06-21 11:10:00,188.15,188.39,188.04,188.36,8856.0,183.8739,184.1084,183.7664,184.0791,8856.0
2021-06-21 11:20:00,188.45,188.74,188.45,188.72,10145.0,184.1671,184.4505,184.1671,184.4309,10145.0
2021-06-21 11:30:00,188.76,189.04,188.65,189.03,11250.0,184.47,184.7436,184.3625,184.7339,11250.0
2021-06-21 11:40:00,189.08,189.09,188.8,188.8,15538.0,184.7827,184.7925,184.5091,184.5091,15538.0
2021-06-21 11:50:00,188.88,188.91,188.7,188.85,5700.0,184.5873,184.6166,184.4114,184.558,5700.0
2021-06-21 12:00:00,188.88,188.88,188.69,188.8,8933.0,184.5873,184.5873,184.4016,184.5091,8933.0
2021-06-21 12:10:00,188.8,188.91,188.62,188.62,5990.0,184.5091,184.6166,184.3332,184.3332,5990.0
2021-06-21 12:20:00,188.62,188.84,188.42,188.77,8678.0,184.3332,184.5482,184.1377,184.4798,8678.0
2021-06-21 12:30:00,188.84,188.91,188.44,188.5,14002.0,184.5482,184.6166,184.1573,184.2159,14002.0
2021-06-21 12:40:00,188.5,188.8,188.48,188.55,9513.0,184.2159,184.5091,184.1964,184.2648,9513.0
2021-06-21 12:50:00,188.56,188.68,188.15,188.39,25079.0,184.2746,184.3918,183.8739,184.1084,25079.0
2021-06-21 13:00:00,188.33,188.56,188.33,188.53,6391.0,184.0498,184.2746,184.0498,184.2452,6391.0
2021-06-21 13:10:00,188.52,188.67,188.35,188.39,8831.0,184.2355,184.3821,184.0693,184.1084,8831.0
2021-06-21 13:20:00,188.35,188.59,188.0,188.42,14806.0,184.0693,184.3039,183.7273,184.1377,14806.0
2021-06-21 13:30:00,188.48,188.76,188.48,188.58,13948.0,184.1964,184.47,184.1964,184.2941,13948.0
2021-06-21 13:40:00,188.64,188.9,188.63,188.82,10334.0,184.3527,184.6068,184.343,184.5286,10334.0
2021-06-21 13:50:00,188.73,188.75,188.55,188.59,8001.0,184.4407,184.4602,184.2648,184.3039,8001.0
2021-06-21 14:00:00,188.59,188.9,188.59,188.9,12178.0,184.3039,184.6068,184.3039,184.6068,12178.0
2021-06-21 14:10:00,188.88,189.22,188.65,189.22,13536.0,184.5873,184.9196,184.3625,184.9196,13536.0
2021-06-21 14:20:00,189.18,189.19,188.74,188.76,14643.0,184.8805,184.8902,184.4505,184.47,14643.0
2021-06-21 14:30:00,188.73,189.02,188.71,188.86,9292.0,184.4407,184.7241,184.4211,184.5677,9292.0
2021-06-21 14:40:00,188.84,189.0,188.82,189.0,12863.0,184.5482,184.7046,184.5286,184.7046,12863.0
2021-06-21 14:50:00,188.94,189.03,188.68,188.81,29008.0,184.6459,184.7339,184.3918,184.5189,29008.0
2021-06-21 15:00:00,188.79,188.79,188.35,188.43,14176.0,184.4993,184.4993,184.0693,184.1475,14176.0
2021-06-21 15:10:00,188.42,188.73,188.24,188.65,19207.0,184.1377,184.4407,183.9618,184.3625,19207.0
2021-06-21 15:20:00,188.62,188.72,188.41,188.53,15529.0,184.3332,184.4309,184.128,184.2452,15529.0
2021-06-21 15:30:00,188.5,188.8,188.33,188.65,30575.0,184.2159,184.5091,184.0498,184.3625,30575.0
2021-06-21 15:40:00,188.59,188.77,188.32,188.4,26761.0,184.3039,184.4798,184.04,184.1182,26761.0
2021-06-21 15:50:00,188.55,188.98,188.36,188.72,85308.0,184.2648,184.685,184.0791,184.4309,85308.0
2021-06-22 09:30:00,188.58,189.06,187.71,188.44,12266.0,184.2941,184.7632,183.4439,184.1573,12266.0
2021-06-22 09:40:00,188.18,188.58,187.91,188.42,10795.0,183.9032,184.2941,183.6393,184.1377,10795.0
2021-06-22 09:50:00,188.5,188.6,187.99,187.99,4441.0,184.2159,184.3136,183.7175,183.7175,4441.0
2021-06-22 10:00:00,187.9,188.54,187.59,188.48,14596.0,183.6296,184.255,183.3266,184.1964,14596.0
2021-06-22 10:10:00,188.44,189.24,188.44,189.24,6864.0,184.1573,184.9391,184.1573,184.9391,6864.0
2021-06-22 10:20:00,189.14,189.39,188.95,189.07,6657.0,184.8414,185.0857,184.6557,184.773,6657.0
2021-06-22 10:30:00,189.07,189.31,188.92,189.31,10425.0,184.773,185.0075,184.6264,185.0075,10425.0
2021-06-22 10:40:00,189.42,189.57,189.23,189.24,6127.0,185.115,185.2616,184.9293,184.9391,6127.0
2021-06-22 10:50:00,189.31,189.32,188.92,189.28,6094.0,185.0075,185.0173,184.6264,184.9782,6094.0
2021-06-22 11:00:00,189.29,189.51,188.92,189.28,8906.0,184.988,185.203,184.6264,184.9782,8906.0
2021-06-22 11:10:00,189.35,189.44,189.17,189.17,10343.0,185.0466,185.1346,184.8707,184.8707,10343.0
2021-06-22 11:20:00,189.24,189.24,188.84,188.9,7445.0,184.9391,184.9391,184.5482,184.6068,7445.0
2021-06-22 11:30:00,188.86,188.86,188.52,188.53,5006.0,184.5677,184.5677,184.2355,184.2452,5006.0
2021-06-22 11:40:00,188.63,188.69,188.46,188.69,7396.0,184.343,184.4016,184.1768,184.4016,7396.0
2021-06-22 11:50:00,188.75,188.75,188.56,188.56,6412.0,184.4602,184.4602,184.2746,184.2746,6412.0
2021-06-22 12:00:00,188.55,188.55,188.33,188.37,5590.0,184.2648,184.2648,184.0498,184.0889,5590.0
2021-06-22 12:10:00,188.33,188.61,188.26,188.57,14202.0,184.0498,184.3234,183.9814,184.2843,14202.0
2021-06-22 12:20:00,188.55,188.75,188.39,188.64,10553.0,184.2648,184.4602,184.1084,184.3527,10553.0
2021-06-22 12:30:00,188.74,188.82,188.54,188.8,5277.0,184.4505,184.5286,184.255,184.5091,5277.0
2021-06-22 12:40:00,188.77,188.92,188.66,188.89,4765.0,184.4798,184.6264,184.3723,184.5971,4765.0
2021-06-22 12:50:00,188.87,188.93,188.65,188.77,3156.0,184.5775,184.6361,184.3625,184.4798,3156.0
2021-06-22 13:00:00,188.65,189.29,188.65,189.29,20727.0,184.3625,184.988,184.3625,184.988,20727.0
2021-06-22 13:10:00,189.33,189.39,189.0,189.06,7931.0,185.0271,185.0857,184.7046,184.7632,7931.0
2021-06-22 13:20:00,189.13,189.34,189.13,189.27,3432.0,184.8316,185.0368,184.8316,184.9684,3432.0
2021-06-22 13:30:00,189.21,189.29,189.14,189.23,4621.0,184.9098,184.988,184.8414,184.9293,4621.0
2021-06-22 13:40:00,189.24,189.36,189.19,189.31,2338.0,184.9391,185.0564,184.8902,185.0075,2338.0
2021-06-22 13:50:00,189.34,189.34,189.14,189.14,3929.0,185.0368,185.0368,184.8414,184.8414,3929.0
2021-06-22 14:00:00,189.14,189.3,189.01,189.27,5453.0,184.8414,184.9977,184.7143,184.9684,5453.0
2021-06-22 14:10:00,189.24,189.38,189.17,189.2,5411.0,184.9391,185.0759,184.8707,184.9,5411.0
2021-06-22 14:20:00,189.15,189.22,189.05,189.11,5165.0,184.8511,184.9196,184.7534,184.8121,5165.0
2021-06-22 14:30:00,189.1,189.76,189.05,189.76,11814.0,184.8023,185.4473,184.7534,185.4473,11814.0
2021-06-22 14:40:00,189.78,189.82,189.35,189.35,8012.0,185.4668,185.5059,185.0466,185.0466,8012.0
2021-06-22 14:50:00,189.33,189.59,189.32,189.5,3366.0,185.0271,185.2811,185.0173,185.1932,3366.0
2021-06-22 15:00:00,189.49,189.72,189.42,189.5,25082.0,185.1834,185.4082,185.115,185.1932,25082.0
2021-06-22 15:10:00,189.5,189.74,189.33,189.64,22356.0,185.1932,185.4277,185.0271,185.33,22356.0
2021-06-22 15:20:00,189.6,189.76,189.52,189.6,24164.0,185.2909,185.4473,185.2127,185.2909,24164.0
2021-06-22 15:30:00,189.61,189.67,189.26,189.26,12576.0,185.3007,185.3593,184.9586,184.9586,12576.0
2021-06-22 15:40:00,189.31,192.34,189.25,190.39,465331.0,185.0075,187.9686,184.9489,186.063,465331.0
2021-06-22 15:50:00,190.37,190.8,189.94,190.08,210724.0,186.0434,186.4636,185.6232,185.76,210724.0
2021-06-23 09:30:00,190.0,190.14,189.13,189.43,28307.0,185.6818,185.8186,184.8316,185.1248,28307.0
2021-06-23 09:40:00,189.56,189.56,188.64,188.68,10808.0,185.2518,185.2518,184.3527,184.3918,10808.0
2021-06-23 09:50:00,188.56,189.08,188.55,188.85,17583.0,184.2746,184.7827,184.2648,184.558,17583.0
2021-06-23 10:00:00,188.86,188.98,188.35,188.68,11204.0,184.5677,184.685,184.0693,184.3918,11204.0
2021-06-23 10:10:00,188.66,189.24,188.59,189.24,8317.0,184.3723,184.9391,184.3039,184.9391,8317.0
2021-06-23 10:20:00,189.12,189.25,188.89,189.09,9588.0,184.8218,184.9489,184.5971,184.7925,9588.0
2021-06-23 10:30:00,189.09,189.09,188.54,188.67,6179.0,184.7925,184.7925,184.255,184.3821,6179.0
2021-06-23 10:40:00,188.63,188.84,188.42,188.76,11875.0,184.343,184.5482,184.1377,184.47,11875.0
2021-06-23 10:50:00,188.77,188.91,188.59,188.81,7666.0,184.4798,184.6166,184.3039,184.5189,7666.0
2021-06-23 11:00:00,188.86,188.86,188.53,188.59,7876.0,184.5677,184.5677,184.2452,184.3039,7876.0
2021-06-23 11:10:00,188.56,188.63,188.42,188.56,8589.0,184.2746,184.343,184.1377,184.2746,8589.0
2021-06-23 11:20:00,188.55,188.74,188.48,188.48,9781.0,184.2648,184.4505,184.1964,184.1964,9781.0
2021-06-23 11:30:00,188.47,188.65,188.43,188.53,15206.0,184.1866,184.3625,184.1475,184.2452,15206.0
2021-06-23 11:40:00,188.48,188.78,188.47,188.71,6322.0,184.1964,184.4896,184.1866,184.4211,6322.0
2021-06-23 11:50:00,188.77,188.77,188.55,188.66,8176.0,184.4798,184.4798,184.2648,184.3723,8176.0
2021-06-23 12:00:00,188.65,188.76,188.53,188.64,6781.0,184.3625,184.47,184.2452,184.3527,6781.0
2021-06-23 12:10:00,188.74,188.97,188.71,188.91,7333.0,184.4505,184.6752,184.4211,184.6166,7333.0
2021-06-23 12:20:00,188.97,189.18,188.97,189.12,8552.0,184.6752,184.8805,184.6752,184.8218,8552.0
2021-06-23 12:30:00,189.08,189.09,188.76,188.85,4845.0,184.7827,184.7925,184.47,184.558,4845.0
2021-06-23 12:40:00,188.83,188.9,188.7,188.89,6229.0,184.5384,184.6068,184.4114,184.5971,6229.0
2021-06-23 12:50:00,188.91,188.93,188.7,188.77,5346.0,184.6166,184.6361,184.4114,184.4798,5346.0
2021-06-23 13:00:00,188.79,188.84,188.5,188.62,4540.0,184.4993,184.5482,184.2159,184.3332,4540.0
2021-06-23 13:10:00,188.6,188.79,188.6,188.79,9663.0,184.3136,184.4993,184.3136,184.4993,9663.0
2021-06-23 13:20:00,188.79,189.07,188.79,189.03,9916.0,184.4993,184.773,184.4993,184.7339,9916.0
2021-06-23 13:30:00,188.99,189.05,188.91,189.0,9113.0,184.6948,184.7534,184.6166,184.7046,9113.0
2021-06-23 13:40:00,189.06,189.31,189.04,189.3,9288.0,184.7632,185.0075,184.7436,184.9977,9288.0
2021-06-23 13:50:00,189.35,189.58,189.35,189.48,13826.0,185.0466,185.2714,185.0466,185.1736,13826.0
2021-06-23 14:00:00,189.44,189.55,189.25,189.51,12454.0,185.1346,185.2421,184.9489,185.203,12454.0
2021-06-23 14:10:00,189.54,189.82,189.51,189.82,21936.0,185.2323,185.5059,185.203,185.5059,21936.0
2021-06-23 14:20:00,189.83,189.85,189.51,189.7,35881.0,185.5157,185.5352,185.203,185.3886,35881.0
2021-06-23 14:30:00,189.73,189.94,189.68,189.78,28894.0,185.418,185.6232,185.3691,185.4668,28894.0
2021-06-23 14:40:00,189.78,189.85,189.49,189.5,16315.0,185.4668,185.5352,185.1834,185.1932,16315.0
2021-06-23 14:50:00,189.48,189.77,189.48,189.77,13647.0,185.1736,185.4571,185.1736,185.4571,13647.0
2021-06-23 15:00:00,189.77,189.89,189.69,189.89,10659.0,185.4571,185.5743,185.3789,185.5743,10659.0
2021-06-23 15:10:00,189.91,190.07,189.84,189.86,23475.0,185.5939,185.7502,185.5255,185.545,23475.0
2021-06-23 15:20:00,189.83,190.1,189.8,189.97,14049.0,185.5157,185.7796,185.4864,185.6525,14049.0
2021-06-23 15:30:00,189.94,190.12,189.8,189.86,23468.0,185.6232,185.7991,185.4864,185.545,23468.0
2021-06-23 15:40:00,189.87,190.01,189.57,189.7,34507.0,185.5548,185.6916,185.2616,185.3886,34507.0
2021-06-23 15:50:00,189.64,189.67,188.76,188.84,115778.0,185.33,185.3593,184.47,184.5482,115778.0
2021-06-24 09:30:00,189.33,189.33,187.67,187.86,14198.0,185.0271,185.0271,183.4048,183.5905,14198.0
2021-06-24 09:40:00,188.13,188.49,187.6,188.4,7903.0,183.8543,184.2061,183.3364,184.1182,7903.0
2021-06-24 09:50:00,188.19,188.6,188.13,188.47,4823.0,183.913,184.3136,183.8543,184.1866,4823.0
2021-06-24 10:00:00,188.38,188.42,187.96,188.22,9717.0,184.0986,184.1377,183.6882,183.9423,9717.0
2021-06-24 10:10:00,188.14,188.59,188.08,188.59,3677.0,183.8641,184.3039,183.8055,184.3039,3677.0
2021-06-24 10:20:00,188.51,189.09,188.51,189.01,19980.0,184.2257,184.7925,184.2257,184.7143,19980.0
2021-06-24 10:30:00,189.11,189.26,188.55,188.63,7881.0,184.8121,184.9586,184.2648,184.343,7881.0
2021-06-24 10:40:00,188.67,188.91,188.65,188.81,8789.0,184.3821,184.6166,184.3625,184.5189,8789.0
2021-06-24 10:50:00,188.79,188.79,188.55,188.58,5737.0,184.4993,184.4993,184.2648,184.2941,5737.0
2021-06-24 11:00:00,188.56,188.69,188.37,188.4,6372.0,184.2746,184.4016,184.0889,184.1182,6372.0
2021-06-24 11:10:00,188.4,188.4,187.95,187.96,5203.0,184.1182,184.1182,183.6784,183.6882,5203.0
2021-06-24 11:20:00,187.9,188.0,187.76,187.77,14257.0,183.6296,183.7273,183.4927,183.5025,14257.0
2021-06-24 11:30:00,187.73,187.86,187.72,187.81,6181.0,183.4634,183.5905,183.4536,183.5416,6181.0
2021-06-24 11:40:00,187.86,187.86,187.7,187.75,6851.0,183.5905,183.5905,183.4341,183.483,6851.0
2021-06-24 11:50:00,187.78,187.78,187.56,187.57,11163.0,183.5123,183.5123,183.2973,183.3071,11163.0
2021-06-24 12:00:00,187.59,187.74,187.59,187.67,4200.0,183.3266,183.4732,183.3266,183.4048,4200.0
2021-06-24 12:10:00,187.66,187.79,187.61,187.76,6515.0,183.395,183.5221,183.3461,183.4927,6515.0
2021-06-24 12:20:00,187.8,188.05,187.8,188.02,4015.0,183.5318,183.7761,183.5318,183.7468,4015.0
2021-06-24 12:30:00,187.98,187.98,187.81,187.91,6679.0,183.7077,183.7077,183.5416,183.6393,6679.0
2021-06-24 12:40:00,187.89,188.26,187.89,188.26,3987.0,183.6198,183.9814,183.6198,183.9814,3987.0
2021-06-24 12:50:00,188.21,188.44,188.15,188.43,7447.0,183.9325,184.1573,183.8739,184.1475,7447.0
2021-06-24 13:00:00,188.46,188.46,188.09,188.21,8106.0,184.1768,184.1768,183.8152,183.9325,8106.0
2021-06-24 13:10:00,188.23,188.44,188.23,188.35,5941.0,183.9521,184.1573,183.9521,184.0693,5941.0
2021-06-24 13:20:00,188.34,188.74,188.15,188.67,19875.0,184.0596,184.4505,183.8739,184.3821,19875.0
2021-06-24 13:30:00,188.69,188.73,188.55,188.73,29895.0,184.4016,184.4407,184.2648,184.4407,29895.0
2021-06-24 13:40:00,188.65,188.86,188.65,188.69,5719.0,184.3625,184.5677,184.3625,184.4016,5719.0
2021-06-24 13:50:00,188.78,188.88,188.73,188.8,8867.0,184.4896,184.5873,184.4407,184.5091,8867.0
2021-06-24 14:00:00,188.76,189.3,188.76,189.25,6898.0,184.47,184.9977,184.47,184.9489,6898.0
2021-06-24 14:10:00,189.24,189.32,189.12,189.17,5887.0,184.9391,185.0173,184.8218,184.8707,5887.0
2021-06-24 14:20:00,189.21,189.26,189.1,189.1,5138.0,184.9098,184.9586,184.8023,184.8023,5138.0
2021-06-24 14:30:00,189.1,189.27,189.1,189.21,5555.0,184.8023,184.9684,184.8023,184.9098,5555.0
2021-06-24 14:40:00,189.17,189.52,189.16,189.37,13323.0,184.8707,185.2127,184.8609,185.0661,13323.0
2021-06-24 14:50:00,189.27,189.37,189.17,189.24,8466.0,184.9684,185.0661,184.8707,184.9391,8466.0
2021-06-24 15:00:00,189.26,189.41,189.21,189.21,20254.0,184.9586,185.1052,184.9098,184.9098,20254.0
2021-06-24 15:10:00,189.23,189.5,189.2,189.42,12157.0,184.9293,185.1932,184.9,185.115,12157.0
2021-06-24 15:20:00,189.4,189.41,189.18,189.21,33651.0,185.0955,185.1052,184.8805,184.9098,33651.0
2021-06-24 15:30:00,189.22,189.49,189.09,189.39,30406.0,184.9196,185.1834,184.7925,185.0857,30406.0
2021-06-24 15:40:00,189.33,189.49,189.14,189.15,24342.0,185.0271,185.1834,184.8414,184.8511,24342.0
2021-06-24 15:50:00,189.13,189.3,188.92,188.98,90055.0,184.8316,184.9977,184.6264,184.685,90055.0
2021-06-25 09:30:00,189.74,189.99,189.16,189.78,19640.0,185.4277,185.6721,184.8609,185.4668,19640.0
2021-06-25 09:40:00,189.72,190.27,189.72,190.27,33347.0,185.4082,185.9457,185.4082,185.9457,33347.0
2021-06-25 09:50:00,190.28,190.88,190.26,190.69,21667.0,185.9555,186.5418,185.9359,186.3561,21667.0
2021-06-25 10:00:00,190.85,191.19,190.63,190.95,27289.0,186.5125,186.8448,186.2975,186.6102,27289.0
2021-06-25 10:10:00,190.97,192.08,190.97,191.92,15571.0,186.6298,187.7146,186.6298,187.5582,15571.0
2021-06-25 10:20:00,191.98,192.16,191.86,191.87,18453.0,187.6168,187.7927,187.4996,187.5093,18453.0
2021-06-25 10:30:00,191.81,191.9,191.61,191.62,17239.0,187.4507,187.5386,187.2552,187.265,17239.0
2021-06-25 10:40:00,191.62,191.99,191.49,191.99,7956.0,187.265,187.6266,187.138,187.6266,7956.0
2021-06-25 10:50:00,192.03,192.28,191.86,191.86,15431.0,187.6657,187.91,187.4996,187.4996,15431.0
2021-06-25 11:00:00,191.88,192.0,191.83,191.88,14734.0,187.5191,187.6364,187.4702,187.5191,14734.0
2021-06-25 11:10:00,191.86,191.9,191.72,191.77,9996.0,187.4996,187.5386,187.3627,187.4116,9996.0
2021-06-25 11:20:00,191.78,191.93,191.69,191.8,10244.0,187.4214,187.568,187.3334,187.4409,10244.0
2021-06-25 11:30:00,191.78,191.92,191.75,191.86,15112.0,187.4214,187.5582,187.3921,187.4996,15112.0
2021-06-25 11:40:00,191.86,192.0,191.81,191.86,14001.0,187.4996,187.6364,187.4507,187.4996,14001.0
2021-06-25 11:50:00,191.86,192.01,191.82,191.97,16515.0,187.4996,187.6461,187.4605,187.6071,16515.0
2021-06-25 12:00:00,191.99,192.31,191.95,192.27,12055.0,187.6266,187.9393,187.5875,187.9002,12055.0
2021-06-25 12:10:00,192.3,192.5,192.23,192.43,11990.0,187.9296,188.125,187.8611,188.0566,11990.0
2021-06-25 12:20:00,192.4,192.68,192.4,192.68,12483.0,188.0273,188.3009,188.0273,188.3009,12483.0
2021-06-25 12:30:00,192.65,192.71,192.5,192.62,11095.0,188.2716,188.3302,188.125,188.2423,11095.0
2021-06-25 12:40:00,192.62,192.83,192.52,192.52,13191.0,188.2423,188.4475,188.1446,188.1446,13191.0
2021-06-25 12:50:00,192.56,192.56,192.23,192.35,8101.0,188.1836,188.1836,187.8611,187.9784,8101.0
2021-06-25 13:00:00,192.34,192.51,192.3,192.47,8741.0,187.9686,188.1348,187.9296,188.0957,8741.0
2021-06-25 13:10:00,192.43,192.82,192.43,192.82,17009.0,188.0566,188.4377,188.0566,188.4377,17009.0
2021-06-25 13:20:00,192.8,192.94,192.5,192.81,15229.0,188.4182,188.555,188.125,188.428,15229.0
2021-06-25 13:30:00,192.82,192.82,192.36,192.38,13201.0,188.4377,188.4377,187.9882,188.0077,13201.0
2021-06-25 13:40:00,192.34,192.38,192.09,192.23,10955.0,187.9686,188.0077,187.7243,187.8611,10955.0
2021-06-25 13:50:00,192.23,192.32,192.09,192.13,8502.0,187.8611,187.9491,187.7243,187.7634,8502.0
2021-06-25 14:00:00,192.13,192.25,191.5,191.5,19459.0,187.7634,187.8807,187.1477,187.1477,19459.0
2021-06-25 14:10:00,191.55,191.63,191.41,191.53,16123.0,187.1966,187.2748,187.0598,187.1771,16123.0
2021-06-25 14:20:00,191.49,191.5,191.24,191.39,12395.0,187.138,187.1477,186.8936,187.0402,12395.0
2021-06-25 14:30:00,191.42,191.59,191.25,191.41,26245.0,187.0696,187.2357,186.9034,187.0598,26245.0
2021-06-25 14:40:00,191.41,191.56,191.36,191.45,13796.0,187.0598,187.2064,187.0109,187.0989,13796.0
2021-06-25 14:50:00,191.42,191.58,191.31,191.45,20219.0,187.0696,187.2259,186.9621,187.0989,20219.0
2021-06-25 15:00:00,191.45,191.58,191.26,191.49,25957.0,187.0989,187.2259,186.9132,187.138,25957.0
2021-06-25 15:10:00,191.52,191.76,191.41,191.48,28313.0,187.1673,187.4018,187.0598,187.1282,28313.0
2021-06-25 15:20:00,191.49,191.56,191.3,191.39,27387.0,187.138,187.2064,186.9523,187.0402,27387.0
2021-06-25 15:30:00,191.39,191.49,191.1,191.14,37953.0,187.0402,187.138,186.7568,186.7959,37953.0
2021-06-25 15:40:00,191.19,191.53,191.15,191.44,66177.0,186.8448,187.1771,186.8057,187.0891,66177.0
2021-06-25 15:50:00,191.58,192.46,191.23,191.67,336930.0,187.2259,188.0859,186.8839,187.3139,336930.0
2021-06-28 09:30:00,191.39,191.96,190.47,190.73,25099.0,187.0402,187.5973,186.1411,186.3952,25099.0
2021-06-28 09:40:00,190.89,191.12,190.47,191.1,21865.0,186.5516,186.7764,186.1411,186.7568,21865.0
2021-06-28 09:50:00,190.96,192.35,190.93,192.35,14291.0,186.62,187.9784,186.5907,187.9784,14291.0
2021-06-28 10:00:00,192.25,192.51,191.76,192.25,17274.0,187.8807,188.1348,187.4018,187.8807,17274.0
2021-06-28 10:10:00,192.25,192.75,192.03,192.75,14557.0,187.8807,188.3693,187.6657,188.3693,14557.0
2021-06-28 10:20:00,192.73,192.99,192.08,192.21,8453.0,188.3498,188.6039,187.7146,187.8416,8453.0
2021-06-28 10:30:00,192.29,192.96,192.2,192.63,15108.0,187.9198,188.5746,187.8318,188.2521,15108.0
2021-06-28 10:40:00,192.65,192.95,192.6,192.95,12675.0,188.2716,188.5648,188.2227,188.5648,12675.0
2021-06-28 10:50:00,192.95,193.25,192.34,192.34,10968.0,188.5648,188.858,187.9686,187.9686,10968.0
2021-06-28 11:00:00,192.28,192.36,192.06,192.1,11951.0,187.91,187.9882,187.695,187.7341,11951.0
2021-06-28 11:10:00,192.0,192.05,191.56,191.62,8740.0,187.6364,187.6852,187.2064,187.265,8740.0
2021-06-28 11:20:00,191.6,191.64,191.15,191.31,8103.0,187.2455,187.2846,186.8057,186.9621,8103.0
2021-06-28 11:30:00,191.24,191.6,191.22,191.47,8606.0,186.8936,187.2455,186.8741,187.1184,8606.0
2021-06-28 11:40:00,191.43,191.75,191.39,191.65,8350.0,187.0793,187.3921,187.0402,187.2943,8350.0
2021-06-28 11:50:00,191.68,192.16,191.68,192.01,14680.0,187.3236,187.7927,187.3236,187.6461,14680.0
2021-06-28 12:00:00,192.06,192.21,192.04,192.09,7499.0,187.695,187.8416,187.6755,187.7243,7499.0
2021-06-28 12:10:00,192.11,192.11,191.39,191.59,11056.0,187.7439,187.7439,187.0402,187.2357,11056.0
2021-06-28 12:20:00,191.63,191.64,191.29,191.32,9910.0,187.2748,187.2846,186.9425,186.9718,9910.0
2021-06-28 12:30:00,191.36,191.49,191.06,191.39,25528.0,187.0109,187.138,186.7177,187.0402,25528.0
2021-06-28 12:40:00,191.36,191.79,191.29,191.78,10764.0,187.0109,187.4311,186.9425,187.4214,10764.0
2021-06-28 12:50:00,191.81,191.84,191.3,191.3,12062.0,187.4507,187.48,186.9523,186.9523,12062.0
2021-06-28 13:00:00,191.28,191.51,191.22,191.51,9883.0,186.9327,187.1575,186.8741,187.1575,9883.0
2021-06-28 13:10:00,191.49,191.49,191.27,191.44,9546.0,187.138,187.138,186.923,187.0891,9546.0
2021-06-28 13:20:00,191.48,191.56,191.38,191.44,10825.0,187.1282,187.2064,187.0305,187.0891,10825.0
2021-06-28 13:30:00,191.47,191.51,191.28,191.28,9145.0,187.1184,187.1575,186.9327,186.9327,9145.0
2021-06-28 13:40:00,191.28,191.58,191.13,191.53,16613.0,186.9327,187.2259,186.7861,187.1771,16613.0
2021-06-28 13:50:00,191.54,191.71,191.44,191.67,9947.0,187.1868,187.353,187.0891,187.3139,9947.0
2021-06-28 14:00:00,191.7,191.97,191.63,191.7,12392.0,187.3432,187.6071,187.2748,187.3432,12392.0
2021-06-28 14:10:00,191.69,191.78,191.59,191.6,8730.0,187.3334,187.4214,187.2357,187.2455,8730.0
2021-06-28 14:20:00,191.65,191.81,191.53,191.77,12515.0,187.2943,187.4507,187.1771,187.4116,12515.0
2021-06-28 14:30:00,191.79,191.94,191.7,191.81,12282.0,187.4311,187.5777,187.3432,187.4507,12282.0
2021-06-28 14:40:00,191.83,192.02,191.77,192.02,12586.0,187.4702,187.6559,187.4116,187.6559,12586.0
2021-06-28 14:50:00,192.04,192.07,191.8,191.87,10786.0,187.6755,187.7048,187.4409,187.5093,10786.0
2021-06-28 15:00:00,191.85,191.96,191.7,191.84,14398.0,187.4898,187.5973,187.3432,187.48,14398.0
2021-06-28 15:10:00,191.75,192.37,191.71,192.28,14286.0,187.3921,187.998,187.353,187.91,14286.0
2021-06-28 15:20:00,192.31,192.53,192.12,192.12,24746.0,187.9393,188.1543,187.7536,187.7536,24746.0
2021-06-28 15:30:00,192.15,192.18,191.82,192.11,22873.0,187.783,187.8123,187.4605,187.7439,22873.0
2021-06-28 15:40:00,192.13,192.19,191.86,192.07,24621.0,187.7634,187.8221,187.4996,187.7048,24621.0
2021-06-28 15:50:00,191.99,192.35,191.98,192.05,69955.0,187.6266,187.9784,187.6168,187.6852,69955.0
2021-06-29 09:30:00,193.13,193.81,192.45,193.36,23029.0,188.7407,189.4052,188.0761,188.9655,23029.0
2021-06-29 09:40:00,192.99,193.71,192.95,193.43,16399.0,188.6039,189.3075,188.5648,189.0339,16399.0
2021-06-29 09:50:00,193.52,193.7,192.56,192.75,8429.0,189.1218,189.2977,188.1836,188.3693,8429.0
2021-06-29 10:00:00,192.89,193.82,192.67,193.75,163036.0,188.5061,189.415,188.2911,189.3466,163036.0
2021-06-29 10:10:00,193.74,194.0,193.42,193.72,14838.0,189.3368,189.5909,189.0241,189.3173,14838.0
2021-06-29 10:20:00,193.86,193.99,193.49,193.61,6374.0,189.4541,189.5811,189.0925,189.2098,6374.0
2021-06-29 10:30:00,193.69,194.08,193.59,193.62,8566.0,189.288,189.6691,189.1902,189.2196,8566.0
2021-06-29 10:40:00,193.8,194.25,193.74,194.2,37893.0,189.3955,189.8352,189.3368,189.7864,37893.0
2021-06-29 10:50:00,194.17,194.54,193.99,194.36,7274.0,189.7571,190.1186,189.5811,189.9427,7274.0
2021-06-29 11:00:00,194.21,194.54,194.1,194.22,12394.0,189.7961,190.1186,189.6886,189.8059,12394.0
2021-06-29 11:10:00,194.29,194.34,193.98,194.27,5688.0,189.8743,189.9232,189.5714,189.8548,5688.0
2021-06-29 11:20:00,194.15,194.21,193.65,193.8,13604.0,189.7375,189.7961,189.2489,189.3955,13604.0
2021-06-29 11:30:00,193.75,193.8,193.59,193.72,5816.0,189.3466,189.3955,189.1902,189.3173,5816.0
2021-06-29 11:40:00,193.58,193.68,193.08,193.09,10656.0,189.1805,189.2782,188.6918,188.7016,10656.0
2021-06-29 11:50:00,193.15,193.25,192.71,192.83,8844.0,188.7602,188.858,188.3302,188.4475,8844.0
2021-06-29 12:00:00,192.83,193.03,192.69,192.8,9720.0,188.4475,188.643,188.3107,188.4182,9720.0
2021-06-29 12:10:00,192.84,193.08,192.8,193.08,5020.0,188.4573,188.6918,188.4182,188.6918,5020.0
2021-06-29 12:20:00,193.13,193.26,193.0,193.26,10773.0,188.7407,188.8677,188.6136,188.8677,10773.0
2021-06-29 12:30:00,193.25,193.41,193.18,193.3,25425.0,188.858,189.0143,188.7896,188.9068,25425.0
2021-06-29 12:40:00,193.28,193.28,192.94,193.08,7744.0,188.8873,188.8873,188.555,188.6918,7744.0
2021-06-29 12:50:00,193.06,193.17,192.98,193.01,12424.0,188.6723,188.7798,188.5941,188.6234,12424.0
2021-06-29 13:00:00,193.03,193.04,192.81,192.94,13659.0,188.643,188.6527,188.428,188.555,13659.0
2021-06-29 13:10:00,192.96,192.96,192.75,192.75,4484.0,188.5746,188.5746,188.3693,188.3693,4484.0
2021-06-29 13:20:00,192.68,192.68,192.38,192.43,8953.0,188.3009,188.3009,188.0077,188.0566,8953.0
2021-06-29 13:30:00,192.35,192.37,192.24,192.33,6074.0,187.9784,187.998,187.8709,187.9589,6074.0
2021-06-29 13:40:00,192.26,192.29,192.12,192.12,10877.0,187.8905,187.9198,187.7536,187.7536,10877.0
2021-06-29 13:50:00,192.09,192.39,192.08,192.3,5887.0,187.7243,188.0175,187.7146,187.9296,5887.0
2021-06-29 14:00:00,192.25,192.36,192.2,192.26,2851.0,187.8807,187.9882,187.8318,187.8905,2851.0
2021-06-29 14:10:00,192.3,192.32,192.12,192.23,8387.0,187.9296,187.9491,187.7536,187.8611,8387.0
2021-06-29 14:20:00,192.13,192.3,192.13,192.3,5290.0,187.7634,187.9296,187.7634,187.9296,5290.0
2021-06-29 14:30:00,192.21,192.28,191.97,191.97,8358.0,187.8416,187.91,187.6071,187.6071,8358.0
2021-06-29 14:40:00,191.99,192.03,191.88,191.97,7580.0,187.6266,187.6657,187.5191,187.6071,7580.0
2021-06-29 14:50:00,191.92,192.14,191.9,192.14,7051.0,187.5582,187.7732,187.5386,187.7732,7051.0
2021-06-29 15:00:00,192.08,192.1,191.97,191.97,11241.0,187.7146,187.7341,187.6071,187.6071,11241.0
2021-06-29 15:10:00,191.78,191.97,191.78,191.91,12084.0,187.4214,187.6071,187.4214,187.5484,12084.0
2021-06-29 15:20:00,191.89,192.15,191.87,192.01,13523.0,187.5289,187.783,187.5093,187.6461,13523.0
2021-06-29 15:30:00,191.99,192.01,191.73,191.78,19367.0,187.6266,187.6461,187.3725,187.4214,19367.0
2021-06-29 15:40:00,191.74,191.92,191.74,191.88,24966.0,187.3823,187.5582,187.3823,187.5191,24966.0
2021-06-29 15:50:00,191.91,192.0,191.56,191.77,91586.0,187.5484,187.6364,187.2064,187.4116,91586.0
2021-06-30 09:30:00,191.62,192.75,191.62,192.66,12990.0,187.265,188.3693,187.265,188.2814,12990.0
2021-06-30 09:40:00,192.57,192.72,191.32,191.57,4642.0,188.1934,188.34,186.9718,187.2161,4642.0
2021-06-30 09:50:00,191.28,191.89,191.19,191.62,6181.0,186.9327,187.5289,186.8448,187.265,6181.0
2021-06-30 10:00:00,191.61,191.92,191.47,191.92,8465.0,187.2552,187.5582,187.1184,187.5582,8465.0
2021-06-30 10:10:00,191.9,191.99,191.49,191.56,4280.0,187.5386,187.6266,187.138,187.2064,4280.0
2021-06-30 10:20:00,191.54,191.7,191.23,191.25,12639.0,187.1868,187.3432,186.8839,186.9034,12639.0
2021-06-30 10:30:00,191.21,191.55,190.79,190.79,16558.0,186.8643,187.1966,186.4539,186.4539,16558.0
2021-06-30 10:40:00,190.9,191.41,190.9,191.34,6790.0,186.5614,187.0598,186.5614,186.9914,6790.0
2021-06-30 10:50:00,191.27,191.27,190.81,191.07,5065.0,186.923,186.923,186.4734,186.7275,5065.0
2021-06-30 11:00:00,191.06,191.09,190.84,190.94,6107.0,186.7177,186.7471,186.5027,186.6005,6107.0
2021-06-30 11:10:00,191.0,191.14,190.91,190.99,6586.0,186.6591,186.7959,186.5711,186.6493,6586.0
2021-06-30 11:20:00,191.0,191.04,190.79,190.93,6611.0,186.6591,186.6982,186.4539,186.5907,6611.0
2021-06-30 11:30:00,190.93,191.08,190.73,190.77,6687.0,186.5907,186.7373,186.3952,186.4343,6687.0
2021-06-30 11:40:00,190.8,191.13,190.8,191.06,4458.0,186.4636,186.7861,186.4636,186.7177,4458.0
2021-06-30 11:50:00,191.02,191.17,190.88,191.03,9936.0,186.6786,186.8252,186.5418,186.6884,9936.0
2021-06-30 12:00:00,191.05,191.1,190.93,190.93,14426.0,186.708,186.7568,186.5907,186.5907,14426.0
2021-06-30 12:10:00,190.96,191.09,190.96,191.03,10268.0,186.62,186.7471,186.62,186.6884,10268.0
2021-06-30 12:20:00,191.01,191.32,190.97,191.27,15005.0,186.6689,186.9718,186.6298,186.923,15005.0
2021-06-30 12:30:00,191.28,191.6,191.22,191.6,11213.0,186.9327,187.2455,186.8741,187.2455,11213.0
2021-06-30 12:40:00,191.57,191.57,191.3,191.3,13436.0,187.2161,187.2161,186.9523,186.9523,13436.0
2021-06-30 12:50:00,191.31,191.42,191.17,191.23,14507.0,186.9621,187.0696,186.8252,186.8839,14507.0
2021-06-30 13:00:00,191.16,191.18,191.04,191.1,7910.0,186.8155,186.835,186.6982,186.7568,7910.0
2021-06-30 13:10:00,191.06,191.1,190.88,190.88,14765.0,186.7177,186.7568,186.5418,186.5418,14765.0
2021-06-30 13:20:00,190.87,190.97,190.78,190.95,5910.0,186.5321,186.6298,186.4441,186.6102,5910.0
2021-06-30 13:30:00,190.97,190.97,190.87,190.91,2093.0,186.6298,186.6298,186.5321,186.5711,2093.0
2021-06-30 13:40:00,190.9,191.04,190.9,190.96,6015.0,186.5614,186.6982,186.5614,186.62,6015.0
2021-06-30 13:50:00,190.91,191.1,190.88,191.1,11532.0,186.5711,186.7568,186.5418,186.7568,11532.0
2021-06-30 14:00:00,191.06,191.08,190.88,190.91,7172.0,186.7177,186.7373,186.5418,186.5711,7172.0
2021-06-30 14:10:00,190.93,190.99,190.64,190.72,6720.0,186.5907,186.6493,186.3073,186.3855,6720.0
2021-06-30 14:20:00,190.72,190.83,190.72,190.72,4593.0,186.3855,186.493,186.3855,186.3855,4593.0
2021-06-30 14:30:00,190.75,190.79,190.61,190.78,7242.0,186.4148,186.4539,186.278,186.4441,7242.0
2021-06-30 14:40:00,190.81,190.81,190.58,190.6,10070.0,186.4734,186.4734,186.2486,186.2682,10070.0
2021-06-30 14:50:00,190.6,190.78,190.48,190.7,15222.0,186.2682,186.4441,186.1509,186.3659,15222.0
2021-06-30 15:00:00,190.74,190.85,190.62,190.77,16947.0,186.405,186.5125,186.2877,186.4343,16947.0
2021-06-30 15:10:00,190.79,190.8,190.44,190.51,24749.0,186.4539,186.4636,186.1118,186.1802,24749.0
2021-06-30 15:20:00,190.56,190.89,190.56,190.89,18633.0,186.2291,186.5516,186.2291,186.5516,18633.0
2021-06-30 15:30:00,190.87,191.39,190.79,191.35,18843.0,186.5321,187.0402,186.4539,187.0011,18843.0
2021-06-30 15:40:00,191.29,191.5,191.05,191.16,30845.0,186.9425,187.1477,186.708,186.8155,30845.0
2021-06-30 15:50:00,190.94,191.59,190.91,191.17,98876.0,186.6005,187.2357,186.5711,186.8252,98876.0
2021-07-01 09:30:00,191.91,192.01,191.23,191.84,19116.0,187.5484,187.6461,186.8839,187.48,19116.0
2021-07-01 09:40:00,191.87,192.57,191.87,192.25,13525.0,187.5093,188.1934,187.5093,187.8807,13525.0
2021-07-01 09:50:00,192.13,192.83,192.04,192.35,15101.0,187.7634,188.4475,187.6755,187.9784,15101.0
2021-07-01 10:00:00,192.39,192.81,192.23,192.73,22313.0,188.0175,188.428,187.8611,188.3498,22313.0
2021-07-01 10:10:00,192.73,193.17,192.6,193.07,6729.0,188.3498,188.7798,188.2227,188.6821,6729.0
2021-07-01 10:20:00,193.13,193.25,192.61,192.62,12394.0,188.7407,188.858,188.2325,188.2423,12394.0
2021-07-01 10:30:00,192.6,192.73,191.57,191.84,23120.0,188.2227,188.3498,187.2161,187.48,23120.0
2021-07-01 10:40:00,191.73,192.07,191.73,191.99,7120.0,187.3725,187.7048,187.3725,187.6266,7120.0
2021-07-01 10:50:00,192.05,192.1,191.77,191.77,11445.0,187.6852,187.7341,187.4116,187.4116,11445.0
2021-07-01 11:00:00,191.86,192.43,191.86,192.05,10859.0,187.4996,188.0566,187.4996,187.6852,10859.0
2021-07-01 11:10:00,192.05,192.24,192.04,192.19,7594.0,187.6852,187.8709,187.6755,187.8221,7594.0
2021-07-01 11:20:00,192.19,192.66,192.19,192.66,10166.0,187.8221,188.2814,187.8221,188.2814,10166.0
2021-07-01 11:30:00,192.66,192.78,192.54,192.68,9275.0,188.2814,188.3986,188.1641,188.3009,9275.0
2021-07-01 11:40:00,192.72,192.86,192.65,192.72,8280.0,188.34,188.4768,188.2716,188.34,8280.0
2021-07-01 11:50:00,192.75,192.91,192.74,192.85,6529.0,188.3693,188.5257,188.3596,188.4671,6529.0
2021-07-01 12:00:00,192.88,192.95,192.65,192.86,10659.0,188.4964,188.5648,188.2716,188.4768,10659.0
2021-07-01 12:10:00,192.9,193.04,192.86,192.87,9130.0,188.5159,188.6527,188.4768,188.4866,9130.0
2021-07-01 12:20:00,192.96,193.22,192.83,193.18,4707.0,188.5746,188.8286,188.4475,188.7896,4707.0
2021-07-01 12:30:00,193.15,193.34,193.15,193.22,4092.0,188.7602,188.9459,188.7602,188.8286,4092.0
2021-07-01 12:40:00,193.18,193.19,193.0,193.03,10747.0,188.7896,188.7993,188.6136,188.643,10747.0
2021-07-01 12:50:00,193.06,193.45,193.05,193.38,7984.0,188.6723,189.0534,188.6625,188.985,7984.0
2021-07-01 13:00:00,193.45,193.51,193.29,193.3,15558.0,189.0534,189.1121,188.8971,188.9068,15558.0
2021-07-01 13:10:00,193.34,193.41,193.14,193.24,9679.0,188.9459,189.0143,188.7505,188.8482,9679.0
2021-07-01 13:20:00,193.24,193.54,193.12,193.54,21966.0,188.8482,189.1414,188.7309,189.1414,21966.0
2021-07-01 13:30:00,193.54,193.72,193.45,193.67,11255.0,189.1414,189.3173,189.0534,189.2684,11255.0
2021-07-01 13:40:00,193.69,193.91,193.61,193.89,17480.0,189.288,189.503,189.2098,189.4834,17480.0
2021-07-01 13:50:00,193.86,193.97,193.61,193.82,18223.0,189.4541,189.5616,189.2098,189.415,18223.0
2021-07-01 14:00:00,193.8,193.81,193.27,193.43,8962.0,189.3955,189.4052,188.8775,189.0339,8962.0
2021-07-01 14:10:00,193.41,193.69,193.4,193.64,12053.0,189.0143,189.288,189.0046,189.2391,12053.0
2021-07-01 14:20:00,193.64,193.83,193.62,193.79,15844.0,189.2391,189.4248,189.2196,189.3857,15844.0
2021-07-01 14:30:00,193.81,193.83,193.37,193.55,17523.0,189.4052,189.4248,188.9752,189.1511,17523.0
2021-07-01 14:40:00,193.56,193.78,193.33,193.44,12097.0,189.1609,189.3759,188.9361,189.0436,12097.0
2021-07-01 14:50:00,193.39,193.49,193.28,193.4,22110.0,188.9948,189.0925,188.8873,189.0046,22110.0
2021-07-01 15:00:00,193.44,193.49,193.11,193.15,9250.0,189.0436,189.0925,188.7211,188.7602,9250.0
2021-07-01 15:10:00,193.16,193.19,192.81,193.01,15095.0,188.77,188.7993,188.428,188.6234,15095.0
2021-07-01 15:20:00,192.99,193.04,192.82,192.9,17478.0,188.6039,188.6527,188.4377,188.5159,17478.0
2021-07-01 15:30:00,192.93,192.93,192.51,192.62,30759.0,188.5452,188.5452,188.1348,188.2423,30759.0
2021-07-01 15:40:00,192.59,192.62,192.25,192.43,18945.0,188.213,188.2423,187.8807,188.0566,18945.0
2021-07-01 15:50:00,192.46,192.69,192.28,192.68,59304.0,188.0859,188.3107,187.91,188.3009,59304.0
2021-07-02 09:30:00,192.35,193.27,190.96,191.39,13714.0,187.9784,188.8775,186.62,187.0402,13714.0
2021-07-02 09:40:00,191.36,191.38,190.92,191.0,4467.0,187.0109,187.0305,186.5809,186.6591,4467.0
2021-07-02 09:50:00,190.98,191.23,190.91,191.06,5649.0,186.6396,186.8839,186.5711,186.7177,5649.0
2021-07-02 10:00:00,191.01,191.44,190.97,191.22,4521.0,186.6689,187.0891,186.6298,186.8741,4521.0
2021-07-02 10:10:00,191.21,191.47,191.09,191.36,6600.0,186.8643,187.1184,186.7471,187.0109,6600.0
2021-07-02 10:20:00,191.31,191.73,191.18,191.65,6322.0,186.9621,187.3725,186.835,187.2943,6322.0
2021-07-02 10:30:00,191.53,191.72,191.43,191.55,2818.0,187.1771,187.3627,187.0793,187.1966,2818.0
2021-07-02 10:40:00,191.46,191.61,191.42,191.51,3627.0,187.1086,187.2552,187.0696,187.1575,3627.0
2021-07-02 10:50:00,191.4,191.49,191.28,191.45,1814.0,187.05,187.138,186.9327,187.0989,1814.0
2021-07-02 11:00:00,191.23,191.37,191.22,191.23,3579.0,186.8839,187.0207,186.8741,186.8839,3579.0
2021-07-02 11:10:00,191.31,191.37,191.3,191.3,1939.0,186.9621,187.0207,186.9523,186.9523,1939.0
2021-07-02 11:20:00,191.31,191.57,191.31,191.57,2971.0,186.9621,187.2161,186.9621,187.2161,2971.0
2021-07-02 11:30:00,191.53,191.67,191.51,191.66,7667.0,187.1771,187.3139,187.1575,187.3041,7667.0
2021-07-02 11:40:00,191.68,191.68,191.26,191.29,13348.0,187.3236,187.3236,186.9132,186.9425,13348.0
2021-07-02 11:50:00,191.28,191.52,191.28,191.4,2821.0,186.9327,187.1673,186.9327,187.05,2821.0
2021-07-02 12:00:00,191.33,191.47,191.32,191.33,3577.0,186.9816,187.1184,186.9718,186.9816,3577.0
2021-07-02 12:10:00,191.35,191.43,191.24,191.3,11971.0,187.0011,187.0793,186.8936,186.9523,11971.0
2021-07-02 12:20:00,191.3,191.42,191.29,191.37,5659.0,186.9523,187.0696,186.9425,187.0207,5659.0
2021-07-02 12:30:00,191.4,191.59,191.36,191.41,6993.0,187.05,187.2357,187.0109,187.0598,6993.0
2021-07-02 12:40:00,191.44,191.71,191.4,191.62,6808.0,187.0891,187.353,187.05,187.265,6808.0
2021-07-02 12:50:00,191.61,191.87,191.61,191.71,7960.0,187.2552,187.5093,187.2552,187.353,7960.0
2021-07-02 13:00:00,191.7,192.02,191.67,191.89,8099.0,187.3432,187.6559,187.3139,187.5289,8099.0
2021-07-02 13:10:00,191.86,191.89,191.8,191.8,1979.0,187.4996,187.5289,187.4409,187.4409,1979.0
2021-07-02 13:20:00,191.81,191.97,191.78,191.85,4445.0,187.4507,187.6071,187.4214,187.4898,4445.0
2021-07-02 13:30:00,191.81,192.15,191.81,192.15,6131.0,187.4507,187.783,187.4507,187.783,6131.0
2021-07-02 13:40:00,192.09,192.27,192.09,192.2,8399.0,187.7243,187.9002,187.7243,187.8318,8399.0
2021-07-02 13:50:00,192.22,192.22,192.07,192.12,2701.0,187.8514,187.8514,187.7048,187.7536,2701.0
2021-07-02 14:00:00,192.12,192.31,192.12,192.25,2691.0,187.7536,187.9393,187.7536,187.8807,2691.0
2021-07-02 14:10:00,192.22,192.3,192.13,192.13,5607.0,187.8514,187.9296,187.7634,187.7634,5607.0
2021-07-02 14:20:00,192.13,192.34,192.12,192.31,20615.0,187.7634,187.9686,187.7536,187.9393,20615.0
2021-07-02 14:30:00,192.31,192.46,192.19,192.3,21360.0,187.9393,188.0859,187.8221,187.9296,21360.0
2021-07-02 14:40:00,192.39,192.41,192.27,192.31,3925.0,188.0175,188.0371,187.9002,187.9393,3925.0
2021-07-02 14:50:00,192.28,192.34,192.12,192.34,3563.0,187.91,187.9686,187.7536,187.9686,3563.0
2021-07-02 15:00:00,192.41,192.84,192.41,192.78,17002.0,188.0371,188.4573,188.0371,188.3986,17002.0
2021-07-02 15:10:00,192.76,193.02,192.68,192.84,14825.0,188.3791,188.6332,188.3009,188.4573,14825.0
2021-07-02 15:20:00,192.69,193.18,192.69,193.06,26459.0,188.3107,188.7896,188.3107,188.6723,26459.0
2021-07-02 15:30:00,192.99,193.1,192.85,193.01,13388.0,188.6039,188.7114,188.4671,188.6234,13388.0
2021-07-02 15:40:00,193.01,193.13,192.87,192.97,28589.0,188.6234,188.7407,188.4866,188.5843,28589.0
2021-07-02 15:50:00,192.97,193.4,192.57,192.57,70679.0,188.5843,189.0046,188.1934,188.1934,70679.0
2021-07-06 09:30:00,191.66,191.86,189.43,189.63,19755.0,187.3041,187.4996,185.1248,185.3202,19755.0
2021-07-06 09:40:00,189.92,190.51,189.91,190.02,32186.0,185.6036,186.1802,185.5939,185.7014,32186.0
2021-07-06 09:50:00,189.83,189.83,188.6,188.8,12821.0,185.5157,185.5157,184.3136,184.5091,12821.0
2021-07-06 10:00:00,188.93,188.95,187.27,187.43,31648.0,184.6361,184.6557,183.0139,183.1702,31648.0
2021-07-06 10:10:00,187.62,187.75,186.66,187.43,37932.0,183.3559,183.483,182.4177,183.1702,37932.0
2021-07-06 10:20:00,187.41,187.71,186.97,187.58,16651.0,183.1507,183.4439,182.7207,183.3168,16651.0
2021-07-06 10:30:00,187.5,188.98,187.44,188.93,22636.0,183.2386,184.685,183.18,184.6361,22636.0
2021-07-06 10:40:00,188.9,189.04,188.42,188.55,18626.0,184.6068,184.7436,184.1377,184.2648,18626.0
2021-07-06 10:50:00,188.5,188.55,188.25,188.39,12796.0,184.2159,184.2648,183.9716,184.1084,12796.0
2021-07-06 11:00:00,188.45,188.83,188.33,188.61,13151.0,184.1671,184.5384,184.0498,184.3234,13151.0
2021-07-06 11:10:00,188.61,188.61,188.15,188.38,14611.0,184.3234,184.3234,183.8739,184.0986,14611.0
2021-07-06 11:20:00,188.31,188.34,187.85,188.34,8687.0,184.0302,184.0596,183.5807,184.0596,8687.0
2021-07-06 11:30:00,188.31,188.82,188.26,188.48,5909.0,184.0302,184.5286,183.9814,184.1964,5909.0
2021-07-06 11:40:00,188.48,189.42,188.47,188.99,15320.0,184.1964,185.115,184.1866,184.6948,15320.0
2021-07-06 11:50:00,188.94,188.94,188.51,188.67,4523.0,184.6459,184.6459,184.2257,184.3821,4523.0
2021-07-06 12:00:00,188.67,188.76,188.32,188.67,10331.0,184.3821,184.47,184.04,184.3821,10331.0
2021-07-06 12:10:00,188.73,189.28,188.73,189.28,12324.0,184.4407,184.9782,184.4407,184.9782,12324.0
2021-07-06 12:20:00,189.29,189.34,189.06,189.28,11910.0,184.988,185.0368,184.7632,184.9782,11910.0
2021-07-06 12:30:00,189.24,189.33,188.99,188.99,21148.0,184.9391,185.0271,184.6948,184.6948,21148.0
2021-07-06 12:40:00,189.03,189.05,188.68,188.96,10541.0,184.7339,184.7534,184.3918,184.6655,10541.0
2021-07-06 12:50:00,188.94,189.03,188.82,188.9,9107.0,184.6459,184.7339,184.5286,184.6068,9107.0
2021-07-06 13:00:00,188.87,189.16,188.81,188.95,20844.0,184.5775,184.8609,184.5189,184.6557,20844.0
2021-07-06 13:10:00,188.99,188.99,188.71,188.75,27026.0,184.6948,184.6948,184.4211,184.4602,27026.0
2021-07-06 13:20:00,188.78,188.86,188.44,188.49,11391.0,184.4896,184.5677,184.1573,184.2061,11391.0
2021-07-06 13:30:00,188.47,188.5,188.21,188.28,11876.0,184.1866,184.2159,183.9325,184.0009,11876.0
2021-07-06 13:40:00,188.24,188.42,188.12,188.26,23377.0,183.9618,184.1377,183.8446,183.9814,23377.0
2021-07-06 13:50:00,188.26,188.52,188.16,188.43,19438.0,183.9814,184.2355,183.8836,184.1475,19438.0
2021-07-06 14:00:00,188.43,188.91,188.43,188.8,11587.0,184.1475,184.6166,184.1475,184.5091,11587.0
2021-07-06 14:10:00,188.77,188.77,188.55,188.62,17332.0,184.4798,184.4798,184.2648,184.3332,17332.0
2021-07-06 14:20:00,188.63,188.71,188.23,188.56,37499.0,184.343,184.4211,183.9521,184.2746,37499.0
2021-07-06 14:30:00,188.55,188.71,188.19,188.33,58711.0,184.2648,184.4211,183.913,184.0498,58711.0
2021-07-06 14:40:00,188.32,188.55,188.23,188.41,19507.0,184.04,184.2648,183.9521,184.128,19507.0
2021-07-06 14:50:00,188.43,188.88,188.42,188.78,20452.0,184.1475,184.5873,184.1377,184.4896,20452.0
2021-07-06 15:00:00,188.83,189.24,188.83,189.24,14529.0,184.5384,184.9391,184.5384,184.9391,14529.0
2021-07-06 15:10:00,189.2,189.3,189.06,189.08,17921.0,184.9,184.9977,184.7632,184.7827,17921.0
2021-07-06 15:20:00,189.04,189.54,189.02,189.51,14536.0,184.7436,185.2323,184.7241,185.203,14536.0
2021-07-06 15:30:00,189.55,189.71,189.36,189.69,37420.0,185.2421,185.3984,185.0564,185.3789,37420.0
2021-07-06 15:40:00,189.71,189.85,189.56,189.81,14562.0,185.3984,185.5352,185.2518,185.4961,14562.0
2021-07-06 15:50:00,189.82,189.9,189.33,189.36,80895.0,185.5059,185.5841,185.0271,185.0564,80895.0
2021-07-07 09:30:00,188.67,190.09,188.67,189.85,15387.0,184.3821,185.7698,184.3821,185.5352,15387.0
2021-07-07 09:40:00,189.97,190.96,189.92,190.18,12818.0,185.6525,186.62,185.6036,185.8577,12818.0
2021-07-07 09:50:00,190.19,190.47,189.74,189.83,8217.0,185.8675,186.1411,185.4277,185.5157,8217.0
2021-07-07 10:00:00,189.81,190.25,189.81,190.11,6944.0,185.4961,185.9261,185.4961,185.7893,6944.0
2021-07-07 10:10:00,190.17,190.67,190.13,190.59,8209.0,185.848,186.3366,185.8089,186.2584,8209.0
2021-07-07 10:20:00,190.51,190.6,189.36,189.49,11745.0,186.1802,186.2682,185.0564,185.1834,11745.0
2021-07-07 10:30:00,189.49,189.49,189.12,189.27,25395.0,185.1834,185.1834,184.8218,184.9684,25395.0
2021-07-07 10:40:00,189.25,190.07,189.2,189.78,15846.0,184.9489,185.7502,184.9,185.4668,15846.0
2021-07-07 10:50:00,189.83,189.85,189.65,189.76,5791.0,185.5157,185.5352,185.3398,185.4473,5791.0
2021-07-07 11:00:00,189.77,189.8,189.58,189.63,10708.0,185.4571,185.4864,185.2714,185.3202,10708.0
2021-07-07 11:10:00,189.77,189.77,189.51,189.65,9941.0,185.4571,185.4571,185.203,185.3398,9941.0
2021-07-07 11:20:00,189.66,190.02,189.63,189.98,14410.0,185.3496,185.7014,185.3202,185.6623,14410.0
2021-07-07 11:30:00,190.02,190.75,190.02,190.71,8035.0,185.7014,186.4148,185.7014,186.3757,8035.0
2021-07-07 11:40:00,190.64,190.64,190.11,190.14,6595.0,186.3073,186.3073,185.7893,185.8186,6595.0
2021-07-07 11:50:00,190.26,190.26,189.51,189.65,8642.0,185.9359,185.9359,185.203,185.3398,8642.0
2021-07-07 12:00:00,189.65,189.9,189.65,189.7,5040.0,185.3398,185.5841,185.3398,185.3886,5040.0
2021-07-07 12:10:00,189.64,189.87,189.64,189.79,9072.0,185.33,185.5548,185.33,185.4766,9072.0
2021-07-07 12:20:00,189.8,189.86,189.61,189.62,6074.0,185.4864,185.545,185.3007,185.3105,6074.0
2021-07-07 12:30:00,189.62,189.89,189.61,189.72,12527.0,185.3105,185.5743,185.3007,185.4082,12527.0
2021-07-07 12:40:00,189.78,189.91,189.66,189.88,5799.0,185.4668,185.5939,185.3496,185.5646,5799.0
2021-07-07 12:50:00,189.89,189.91,189.64,189.65,9011.0,185.5743,185.5939,185.33,185.3398,9011.0
2021-07-07 13:00:00,189.69,189.75,189.59,189.71,4379.0,185.3789,185.4375,185.2811,185.3984,4379.0
2021-07-07 13:10:00,189.66,189.77,189.59,189.69,4114.0,185.3496,185.4571,185.2811,185.3789,4114.0
2021-07-07 13:20:00,189.76,189.76,189.59,189.7,8184.0,185.4473,185.4473,185.2811,185.3886,8184.0
2021-07-07 13:30:00,189.7,189.76,189.61,189.7,5411.0,185.3886,185.4473,185.3007,185.3886,5411.0
2021-07-07 13:40:00,189.67,190.13,189.67,189.96,8836.0,185.3593,185.8089,185.3593,185.6427,8836.0
2021-07-07 13:50:00,189.9,189.99,189.66,189.69,5985.0,185.5841,185.6721,185.3496,185.3789,5985.0
2021-07-07 14:00:00,189.73,189.95,189.67,189.87,7808.0,185.418,185.633,185.3593,185.5548,7808.0
2021-07-07 14:10:00,189.75,189.83,189.51,189.76,6855.0,185.4375,185.5157,185.203,185.4473,6855.0
2021-07-07 14:20:00,189.66,189.9,189.61,189.77,7457.0,185.3496,185.5841,185.3007,185.4571,7457.0
2021-07-07 14:30:00,189.73,189.78,189.57,189.59,11989.0,185.418,185.4668,185.2616,185.2811,11989.0
2021-07-07 14:40:00,189.56,190.23,189.5,190.22,27406.0,185.2518,185.9066,185.1932,185.8968,27406.0
2021-07-07 14:50:00,190.23,190.23,189.9,190.01,17919.0,185.9066,185.9066,185.5841,185.6916,17919.0
2021-07-07 15:00:00,189.96,190.28,189.93,190.15,24175.0,185.6427,185.9555,185.6134,185.8284,24175.0
2021-07-07 15:10:00,190.12,190.47,189.89,189.89,22050.0,185.7991,186.1411,185.5743,185.5743,22050.0
2021-07-07 15:20:00,189.9,190.34,189.88,190.19,29543.0,185.5841,186.0141,185.5646,185.8675,29543.0
2021-07-07 15:30:00,190.17,190.28,189.94,190.12,27436.0,185.848,185.9555,185.6232,185.7991,27436.0
2021-07-07 15:40:00,190.12,190.23,189.86,190.03,27681.0,185.7991,185.9066,185.545,185.7111,27681.0
2021-07-07 15:50:00,190.07,190.24,189.7,189.86,91709.0,185.7502,185.9164,185.3886,185.545,91709.0
2021-07-08 09:30:00,187.99,188.72,187.23,187.36,12465.0,183.7175,184.4309,182.9748,183.1018,12465.0
2021-07-08 09:40:00,187.12,188.1,186.77,188.1,6229.0,182.8673,183.825,182.5252,183.825,6229.0
2021-07-08 09:50:00,188.16,188.81,188.15,188.76,5185.0,183.8836,184.5189,183.8739,184.47,5185.0
2021-07-08 10:00:00,188.43,188.43,187.87,188.19,9271.0,184.1475,184.1475,183.6002,183.913,9271.0
2021-07-08 10:10:00,187.91,187.91,186.72,186.78,6357.0,183.6393,183.6393,182.4764,182.535,6357.0
2021-07-08 10:20:00,186.74,187.94,186.73,187.91,8770.0,182.4959,183.6686,182.4861,183.6393,8770.0
2021-07-08 10:30:00,187.81,188.19,187.55,187.77,8067.0,183.5416,183.913,183.2875,183.5025,8067.0
2021-07-08 10:40:00,187.72,188.09,187.63,188.0,5829.0,183.4536,183.8152,183.3657,183.7273,5829.0
2021-07-08 10:50:00,187.99,188.26,187.95,188.09,7279.0,183.7175,183.9814,183.6784,183.8152,7279.0
2021-07-08 11:00:00,188.1,188.66,188.1,188.64,6967.0,183.825,184.3723,183.825,184.3527,6967.0
2021-07-08 11:10:00,188.56,188.58,188.29,188.47,10644.0,184.2746,184.2941,184.0107,184.1866,10644.0
2021-07-08 11:20:00,188.72,188.87,188.59,188.7,7917.0,184.4309,184.5775,184.3039,184.4114,7917.0
2021-07-08 11:30:00,188.78,188.9,188.53,188.9,4188.0,184.4896,184.6068,184.2452,184.6068,4188.0
2021-07-08 11:40:00,188.96,189.29,188.96,189.29,9508.0,184.6655,184.988,184.6655,184.988,9508.0
2021-07-08 11:50:00,189.2,189.25,189.04,189.11,8478.0,184.9,184.9489,184.7436,184.8121,8478.0
2021-07-08 12:00:00,189.09,189.43,189.08,189.43,11904.0,184.7925,185.1248,184.7827,185.1248,11904.0
2021-07-08 12:10:00,189.39,189.67,189.37,189.49,15222.0,185.0857,185.3593,185.0661,185.1834,15222.0
2021-07-08 12:20:00,189.48,189.63,189.29,189.45,6369.0,185.1736,185.3202,184.988,185.1443,6369.0
2021-07-08 12:30:00,189.35,189.65,189.3,189.34,7193.0,185.0466,185.3398,184.9977,185.0368,7193.0
2021-07-08 12:40:00,189.35,189.36,189.27,189.36,4041.0,185.0466,185.0564,184.9684,185.0564,4041.0
2021-07-08 12:50:00,189.31,189.48,189.24,189.4,5273.0,185.0075,185.1736,184.9391,185.0955,5273.0
2021-07-08 13:00:00,189.33,189.33,188.92,188.92,2579.0,185.0271,185.0271,184.6264,184.6264,2579.0
2021-07-08 13:10:00,188.98,189.16,188.87,189.16,2156.0,184.685,184.8609,184.5775,184.8609,2156.0
2021-07-08 13:20:00,189.11,189.11,188.78,188.84,3487.0,184.8121,184.8121,184.4896,184.5482,3487.0
2021-07-08 13:30:00,188.87,189.0,188.8,188.96,7085.0,184.5775,184.7046,184.5091,184.6655,7085.0
2021-07-08 13:40:00,188.93,188.94,188.68,188.71,4218.0,184.6361,184.6459,184.3918,184.4211,4218.0
2021-07-08 13:50:00,188.67,188.83,188.6,188.77,4213.0,184.3821,184.5384,184.3136,184.4798,4213.0
2021-07-08 14:00:00,188.76,188.96,188.71,188.78,9048.0,184.47,184.6655,184.4211,184.4896,9048.0
2021-07-08 14:10:00,188.78,189.03,188.73,188.73,7408.0,184.4896,184.7339,184.4407,184.4407,7408.0
2021-07-08 14:20:00,188.72,188.74,188.59,188.59,3233.0,184.4309,184.4505,184.3039,184.3039,3233.0
2021-07-08 14:30:00,188.59,188.81,188.59,188.61,5328.0,184.3039,184.5189,184.3039,184.3234,5328.0
2021-07-08 14:40:00,188.58,188.77,188.55,188.64,6925.0,184.2941,184.4798,184.2648,184.3527,6925.0
2021-07-08 14:50:00,188.65,188.78,188.58,188.75,4871.0,184.3625,184.4896,184.2941,184.4602,4871.0
2021-07-08 15:00:00,188.78,188.97,188.75,188.82,16761.0,184.4896,184.6752,184.4602,184.5286,16761.0
2021-07-08 15:10:00,188.78,188.79,188.4,188.4,8982.0,184.4896,184.4993,184.1182,184.1182,8982.0
2021-07-08 15:20:00,188.4,188.56,188.38,188.41,6215.0,184.1182,184.2746,184.0986,184.128,6215.0
2021-07-08 15:30:00,188.5,189.12,188.5,188.95,29377.0,184.2159,184.8218,184.2159,184.6557,29377.0
2021-07-08 15:40:00,188.9,188.9,188.22,188.23,27641.0,184.6068,184.6068,183.9423,183.9521,27641.0
2021-07-08 15:50:00,188.19,188.77,188.11,188.56,52246.0,183.913,184.4798,183.8348,184.2746,52246.0
2021-07-09 09:30:00,189.98,190.05,189.28,189.51,15032.0,185.6623,185.7307,184.9782,185.203,15032.0
2021-07-09 09:40:00,189.58,189.62,188.69,189.51,47065.0,185.2714,185.3105,184.4016,185.203,47065.0
2021-07-09 09:50:00,189.6,190.14,189.6,189.91,7874.0,185.2909,185.8186,185.2909,185.5939,7874.0
2021-07-09 10:00:00,189.89,190.34,189.87,189.88,6274.0,185.5743,186.0141,185.5548,185.5646,6274.0
2021-07-09 10:10:00,189.75,190.1,189.69,190.1,6399.0,185.4375,185.7796,185.3789,185.7796,6399.0
2021-07-09 10:20:00,190.06,190.5,189.99,190.46,5575.0,185.7405,186.1705,185.6721,186.1314,5575.0
2021-07-09 10:30:00,190.53,190.7,190.41,190.51,8369.0,186.1998,186.3659,186.0825,186.1802,8369.0
2021-07-09 10:40:00,190.58,190.65,190.19,190.2,3587.0,186.2486,186.3171,185.8675,185.8773,3587.0
2021-07-09 10:50:00,190.26,190.31,189.51,189.52,5500.0,185.9359,185.9848,185.203,185.2127,5500.0
2021-07-09 11:00:00,189.56,189.61,189.14,189.39,7850.0,185.2518,185.3007,184.8414,185.0857,7850.0
2021-07-09 11:10:00,189.32,189.44,189.17,189.38,3350.0,185.0173,185.1346,184.8707,185.0759,3350.0
2021-07-09 11:20:00,189.53,189.9,189.52,189.59,10331.0,185.2225,185.5841,185.2127,185.2811,10331.0
2021-07-09 11:30:00,189.65,189.96,189.64,189.84,6496.0,185.3398,185.6427,185.33,185.5255,6496.0
2021-07-09 11:40:00,189.93,190.16,189.93,190.0,6340.0,185.6134,185.8382,185.6134,185.6818,6340.0
2021-07-09 11:50:00,190.13,190.41,189.77,189.93,11420.0,185.8089,186.0825,185.4571,185.6134,11420.0
2021-07-09 12:00:00,189.92,190.08,189.77,189.77,4952.0,185.6036,185.76,185.4571,185.4571,4952.0
2021-07-09 12:10:00,189.81,189.81,189.47,189.48,3337.0,185.4961,185.4961,185.1639,185.1736,3337.0
2021-07-09 12:20:00,189.42,189.42,189.14,189.28,8379.0,185.115,185.115,184.8414,184.9782,8379.0
2021-07-09 12:30:00,189.25,189.36,189.17,189.17,3423.0,184.9489,185.0564,184.8707,184.8707,3423.0
2021-07-09 12:40:00,189.2,189.27,189.0,189.01,4535.0,184.9,184.9684,184.7046,184.7143,4535.0
2021-07-09 12:50:00,189.0,189.03,188.6,188.69,11536.0,184.7046,184.7339,184.3136,184.4016,11536.0
2021-07-09 13:00:00,188.62,189.09,188.62,188.89,3229.0,184.3332,184.7925,184.3332,184.5971,3229.0
2021-07-09 13:10:00,188.92,189.05,188.77,189.02,4338.0,184.6264,184.7534,184.4798,184.7241,4338.0
2021-07-09 13:20:00,189.01,189.04,188.93,189.0,2458.0,184.7143,184.7436,184.6361,184.7046,2458.0
2021-07-09 13:30:00,188.93,189.03,188.88,189.03,3315.0,184.6361,184.7339,184.5873,184.7339,3315.0
2021-07-09 13:40:00,189.06,189.16,189.06,189.08,4314.0,184.7632,184.8609,184.7632,184.7827,4314.0
2021-07-09 13:50:00,189.14,189.44,189.11,189.18,5514.0,184.8414,185.1346,184.8121,184.8805,5514.0
2021-07-09 14:00:00,189.16,189.17,188.99,189.02,4885.0,184.8609,184.8707,184.6948,184.7241,4885.0
2021-07-09 14:10:00,189.07,189.14,189.04,189.13,3746.0,184.773,184.8414,184.7436,184.8316,3746.0
2021-07-09 14:20:00,189.07,189.23,189.04,189.14,4828.0,184.773,184.9293,184.7436,184.8414,4828.0
2021-07-09 14:30:00,189.14,189.19,189.01,189.11,10769.0,184.8414,184.8902,184.7143,184.8121,10769.0
2021-07-09 14:40:00,189.12,189.27,189.12,189.27,5706.0,184.8218,184.9684,184.8218,184.9684,5706.0
2021-07-09 14:50:00,189.24,189.34,189.16,189.22,4340.0,184.9391,185.0368,184.8609,184.9196,4340.0
2021-07-09 15:00:00,189.22,189.33,189.13,189.29,8087.0,184.9196,185.0271,184.8316,184.988,8087.0
2021-07-09 15:10:00,189.27,189.31,189.09,189.26,16994.0,184.9684,185.0075,184.7925,184.9586,16994.0
2021-07-09 15:20:00,189.24,189.29,189.12,189.21,15241.0,184.9391,184.988,184.8218,184.9098,15241.0
2021-07-09 15:30:00,189.23,189.36,189.17,189.24,17101.0,184.9293,185.0564,184.8707,184.9391,17101.0
2021-07-09 15:40:00,189.29,189.46,189.12,189.14,35281.0,184.988,185.1541,184.8218,184.8414,35281.0
2021-07-09 15:50:00,189.22,189.29,188.91,189.21,42737.0,184.9196,184.988,184.6166,184.9098,42737.0
2021-07-12 09:30:00,187.98,188.97,187.91,188.93,10420.0,183.7077,184.6752,183.6393,184.6361,10420.0
2021-07-12 09:40:00,189.02,189.02,188.51,188.53,3716.0,184.7241,184.7241,184.2257,184.2452,3716.0
2021-07-12 09:50:00,188.87,189.29,188.87,189.07,5439.0,184.5775,184.988,184.5775,184.773,5439.0
2021-07-12 10:00:00,188.99,189.32,188.99,189.03,10667.0,184.6948,185.0173,184.6948,184.7339,10667.0
2021-07-12 10:10:00,189.04,189.26,188.9,189.26,5830.0,184.7436,184.9586,184.6068,184.9586,5830.0
2021-07-12 10:20:00,189.28,189.35,189.12,189.27,2858.0,184.9782,185.0466,184.8218,184.9684,2858.0
2021-07-12 10:30:00,189.3,189.59,189.28,189.38,4601.0,184.9977,185.2811,184.9782,185.0759,4601.0
2021-07-12 10:40:00,189.41,189.57,189.27,189.35,5807.0,185.1052,185.2616,184.9684,185.0466,5807.0
2021-07-12 10:50:00,189.27,189.39,189.12,189.31,6102.0,184.9684,185.0857,184.8218,185.0075,6102.0
2021-07-12 11:00:00,189.39,189.57,189.22,189.5,8642.0,185.0857,185.2616,184.9196,185.1932,8642.0
2021-07-12 11:10:00,189.57,189.65,189.28,189.57,5621.0,185.2616,185.3398,184.9782,185.2616,5621.0
2021-07-12 11:20:00,189.66,189.8,189.56,189.56,4698.0,185.3496,185.4864,185.2518,185.2518,4698.0
2021-07-12 11:30:00,189.62,189.68,189.32,189.39,3031.0,185.3105,185.3691,185.0173,185.0857,3031.0
2021-07-12 11:40:00,189.43,189.47,189.16,189.16,4578.0,185.1248,185.1639,184.8609,184.8609,4578.0
2021-07-12 11:50:00,189.15,189.49,189.07,189.4,7908.0,184.8511,185.1834,184.773,185.0955,7908.0
2021-07-12 12:00:00,189.62,189.73,189.57,189.57,4157.0,185.3105,185.418,185.2616,185.2616,4157.0
2021-07-12 12:10:00,189.54,190.5,189.47,190.21,50346.0,185.2323,186.1705,185.1639,185.8871,50346.0
2021-07-12 12:20:00,190.25,190.3,189.98,190.04,8848.0,185.9261,185.975,185.6623,185.7209,8848.0
2021-07-12 12:30:00,190.05,190.09,189.98,190.02,10522.0,185.7307,185.7698,185.6623,185.7014,10522.0
2021-07-12 12:40:00,190.07,190.28,190.03,190.1,5417.0,185.7502,185.9555,185.7111,185.7796,5417.0
2021-07-12 12:50:00,190.14,190.26,190.11,190.15,5185.0,185.8186,185.9359,185.7893,185.8284,5185.0
2021-07-12 13:00:00,190.15,190.31,190.14,190.28,7432.0,185.8284,185.9848,185.8186,185.9555,7432.0
2021-07-12 13:10:00,190.24,190.39,190.14,190.19,8005.0,185.9164,186.063,185.8186,185.8675,8005.0
2021-07-12 13:20:00,190.08,190.32,190.08,190.32,8767.0,185.76,185.9946,185.76,185.9946,8767.0
2021-07-12 13:30:00,190.29,190.37,190.25,190.37,4855.0,185.9652,186.0434,185.9261,186.0434,4855.0
2021-07-12 13:40:00,190.36,190.36,190.16,190.2,4203.0,186.0336,186.0336,185.8382,185.8773,4203.0
2021-07-12 13:50:00,190.15,190.22,190.14,190.15,3729.0,185.8284,185.8968,185.8186,185.8284,3729.0
2021-07-12 14:00:00,190.15,190.18,189.82,189.93,10142.0,185.8284,185.8577,185.5059,185.6134,10142.0
2021-07-12 14:10:00,189.92,190.09,189.91,189.95,13429.0,185.6036,185.7698,185.5939,185.633,13429.0
2021-07-12 14:20:00,189.94,190.13,189.94,190.03,12061.0,185.6232,185.8089,185.6232,185.7111,12061.0
2021-07-12 14:30:00,190.07,190.25,190.0,190.06,19907.0,185.7502,185.9261,185.6818,185.7405,19907.0
2021-07-12 14:40:00,190.0,190.06,189.93,189.95,12750.0,185.6818,185.7405,185.6134,185.633,12750.0
2021-07-12 14:50:00,189.99,190.04,189.94,190.0,20770.0,185.6721,185.7209,185.6232,185.6818,20770.0
2021-07-12 15:00:00,190.0,190.09,189.94,189.97,27255.0,185.6818,185.7698,185.6232,185.6525,27255.0
2021-07-12 15:10:00,189.98,190.01,189.92,190.0,11330.0,185.6623,185.6916,185.6036,185.6818,11330.0
2021-07-12 15:20:00,189.94,189.99,189.68,189.71,11094.0,185.6232,185.6721,185.3691,185.3984,11094.0
2021-07-12 15:30:00,189.73,190.03,189.52,189.93,47297.0,185.418,185.7111,185.2127,185.6134,47297.0
2021-07-12 15:40:00,189.94,190.06,189.81,189.89,58995.0,185.6232,185.7405,185.4961,185.5743,58995.0
2021-07-12 15:50:00,189.9,190.04,189.63,189.93,94978.0,185.5841,185.7209,185.3202,185.6134,94978.0
2021-07-13 09:30:00,189.56,190.28,188.82,189.68,23096.0,185.2518,185.9555,184.5286,185.3691,23096.0
2021-07-13 09:40:00,189.49,189.49,188.58,188.58,12395.0,185.1834,185.1834,184.2941,184.2941,12395.0
2021-07-13 09:50:00,188.64,189.43,188.64,189.32,9093.0,184.3527,185.1248,184.3527,185.0173,9093.0
2021-07-13 10:00:00,189.26,189.32,188.81,189.23,18786.0,184.9586,185.0173,184.5189,184.9293,18786.0
2021-07-13 10:10:00,189.32,189.93,189.32,189.85,29614.0,185.0173,185.6134,185.0173,185.5352,29614.0
2021-07-13 10:20:00,189.88,190.01,189.57,189.74,39396.0,185.5646,185.6916,185.2616,185.4277,39396.0
2021-07-13 10:30:00,189.74,189.94,189.47,189.59,8579.0,185.4277,185.6232,185.1639,185.2811,8579.0
2021-07-13 10:40:00,189.66,189.66,189.26,189.43,5215.0,185.3496,185.3496,184.9586,185.1248,5215.0
2021-07-13 10:50:00,189.2,189.49,189.13,189.39,6407.0,184.9,185.1834,184.8316,185.0857,6407.0
2021-07-13 11:00:00,189.38,189.75,189.38,189.65,14811.0,185.0759,185.4375,185.0759,185.3398,14811.0
2021-07-13 11:10:00,189.66,189.97,189.65,189.91,8664.0,185.3496,185.6525,185.3398,185.5939,8664.0
2021-07-13 11:20:00,189.91,190.0,189.76,189.98,8653.0,185.5939,185.6818,185.4473,185.6623,8653.0
2021-07-13 11:30:00,189.97,190.15,189.89,189.95,9777.0,185.6525,185.8284,185.5743,185.633,9777.0
2021-07-13 11:40:00,189.96,190.18,189.96,190.13,6138.0,185.6427,185.8577,185.6427,185.8089,6138.0
2021-07-13 11:50:00,190.11,190.22,190.03,190.22,3454.0,185.7893,185.8968,185.7111,185.8968,3454.0
2021-07-13 12:00:00,190.12,190.12,189.97,190.11,2767.0,185.7991,185.7991,185.6525,185.7893,2767.0
2021-07-13 12:10:00,190.11,190.14,189.93,190.01,5360.0,185.7893,185.8186,185.6134,185.6916,5360.0
2021-07-13 12:20:00,189.97,190.06,189.84,189.97,8166.0,185.6525,185.7405,185.5255,185.6525,8166.0
2021-07-13 12:30:00,189.94,190.06,189.9,189.91,10880.0,185.6232,185.7405,185.5841,185.5939,10880.0
2021-07-13 12:40:00,189.93,189.98,189.83,189.85,6889.0,185.6134,185.6623,185.5157,185.5352,6889.0
2021-07-13 12:50:00,189.83,190.12,189.83,190.05,7345.0,185.5157,185.7991,185.5157,185.7307,7345.0
2021-07-13 13:00:00,190.0,190.07,189.98,190.0,5810.0,185.6818,185.7502,185.6623,185.6818,5810.0
2021-07-13 13:10:00,190.05,190.07,189.79,189.79,22632.0,185.7307,185.7502,185.4766,185.4766,22632.0
2021-07-13 13:20:00,189.82,190.07,189.82,190.02,4664.0,185.5059,185.7502,185.5059,185.7014,4664.0
2021-07-13 13:30:00,190.11,190.14,189.93,190.13,5723.0,185.7893,185.8186,185.6134,185.8089,5723.0
2021-07-13 13:40:00,190.2,190.23,189.99,190.12,12188.0,185.8773,185.9066,185.6721,185.7991,12188.0
2021-07-13 13:50:00,190.03,190.27,189.99,190.27,3538.0,185.7111,185.9457,185.6721,185.9457,3538.0
2021-07-13 14:00:00,190.21,190.21,189.87,189.97,14122.0,185.8871,185.8871,185.5548,185.6525,14122.0
2021-07-13 14:10:00,190.0,190.07,189.84,189.93,8906.0,185.6818,185.7502,185.5255,185.6134,8906.0
2021-07-13 14:20:00,189.98,190.0,189.56,189.7,23003.0,185.6623,185.6818,185.2518,185.3886,23003.0
2021-07-13 14:30:00,189.57,189.88,189.44,189.48,35517.0,185.2616,185.5646,185.1346,185.1736,35517.0
2021-07-13 14:40:00,189.56,189.61,189.42,189.59,7846.0,185.2518,185.3007,185.115,185.2811,7846.0
2021-07-13 14:50:00,189.59,189.69,189.53,189.69,10026.0,185.2811,185.3789,185.2225,185.3789,10026.0
2021-07-13 15:00:00,189.69,189.99,189.59,189.76,37901.0,185.3789,185.6721,185.2811,185.4473,37901.0
2021-07-13 15:10:00,189.76,189.89,189.38,189.51,18881.0,185.4473,185.5743,185.0759,185.203,18881.0
2021-07-13 15:20:00,189.51,189.65,189.28,189.57,15455.0,185.203,185.3398,184.9782,185.2616,15455.0
2021-07-13 15:30:00,189.57,189.83,189.57,189.76,46529.0,185.2616,185.5157,185.2616,185.4473,46529.0
2021-07-13 15:40:00,189.71,189.84,189.66,189.75,27240.0,185.3984,185.5255,185.3496,185.4375,27240.0
2021-07-13 15:50:00,189.57,189.57,189.05,189.47,108711.0,185.2616,185.2616,184.7534,185.1639,108711.0
2021-07-14 09:30:00,189.04,189.25,188.3,188.46,16506.0,184.7436,184.9489,184.0205,184.1768,16506.0
2021-07-14 09:40:00,188.75,189.13,188.04,188.4,15190.0,184.4602,184.8316,183.7664,184.1182,15190.0
2021-07-14 09:50:00,188.39,188.52,188.09,188.2,13741.0,184.1084,184.2355,183.8152,183.9227,13741.0
2021-07-14 10:00:00,188.3,188.42,187.93,188.36,12667.0,184.0205,184.1377,183.6589,184.0791,12667.0
2021-07-14 10:10:00,188.36,188.55,187.83,188.35,2853.0,184.0791,184.2648,183.5611,184.0693,2853.0
2021-07-14 10:20:00,188.48,188.69,188.39,188.61,4156.0,184.1964,184.4016,184.1084,184.3234,4156.0
2021-07-14 10:30:00,188.51,188.84,188.42,188.7,5540.0,184.2257,184.5482,184.1377,184.4114,5540.0
2021-07-14 10:40:00,188.78,188.86,188.6,188.65,6132.0,184.4896,184.5677,184.3136,184.3625,6132.0
2021-07-14 10:50:00,188.75,188.75,188.4,188.46,2099.0,184.4602,184.4602,184.1182,184.1768,2099.0
2021-07-14 11:00:00,188.38,188.75,188.27,188.67,14333.0,184.0986,184.4602,183.9911,184.3821,14333.0
2021-07-14 11:10:00,188.66,189.46,188.66,189.31,24735.0,184.3723,185.1541,184.3723,185.0075,24735.0
2021-07-14 11:20:00,189.37,189.45,189.08,189.23,8490.0,185.0661,185.1443,184.7827,184.9293,8490.0
2021-07-14 11:30:00,189.22,189.33,189.09,189.2,32221.0,184.9196,185.0271,184.7925,184.9,32221.0
2021-07-14 11:40:00,189.24,189.29,189.02,189.29,16721.0,184.9391,184.988,184.7241,184.988,16721.0
2021-07-14 11:50:00,189.24,189.41,189.12,189.19,10148.0,184.9391,185.1052,184.8218,184.8902,10148.0
2021-07-14 12:00:00,189.25,189.3,188.89,188.97,2574.0,184.9489,184.9977,184.5971,184.6752,2574.0
2021-07-14 12:10:00,188.88,189.09,188.76,189.05,7106.0,184.5873,184.7925,184.47,184.7534,7106.0
2021-07-14 12:20:00,188.88,189.06,188.88,189.06,3394.0,184.5873,184.7632,184.5873,184.7632,3394.0
2021-07-14 12:30:00,189.06,189.06,188.81,188.98,3973.0,184.7632,184.7632,184.5189,184.685,3973.0
2021-07-14 12:40:00,188.94,189.05,188.88,189.05,5947.0,184.6459,184.7534,184.5873,184.7534,5947.0
2021-07-14 12:50:00,189.03,189.31,189.0,189.19,8125.0,184.7339,185.0075,184.7046,184.8902,8125.0
2021-07-14 13:00:00,189.19,189.37,189.18,189.26,9503.0,184.8902,185.0661,184.8805,184.9586,9503.0
2021-07-14 13:10:00,189.26,189.36,189.11,189.22,9577.0,184.9586,185.0564,184.8121,184.9196,9577.0
2021-07-14 13:20:00,189.2,189.38,189.2,189.25,3410.0,184.9,185.0759,184.9,184.9489,3410.0
2021-07-14 13:30:00,189.23,189.37,189.23,189.27,4752.0,184.9293,185.0661,184.9293,184.9684,4752.0
2021-07-14 13:40:00,189.27,189.34,189.21,189.29,6577.0,184.9684,185.0368,184.9098,184.988,6577.0
2021-07-14 13:50:00,189.33,189.35,189.12,189.25,10039.0,185.0271,185.0466,184.8218,184.9489,10039.0
2021-07-14 14:00:00,189.26,189.31,189.17,189.26,9250.0,184.9586,185.0075,184.8707,184.9586,9250.0
2021-07-14 14:10:00,189.34,189.51,189.29,189.39,16040.0,185.0368,185.203,184.988,185.0857,16040.0
2021-07-14 14:20:00,189.42,189.45,189.13,189.15,7263.0,185.115,185.1443,184.8316,184.8511,7263.0
2021-07-14 14:30:00,189.2,189.29,189.11,189.24,16733.0,184.9,184.988,184.8121,184.9391,16733.0
2021-07-14 14:40:00,189.24,189.33,189.18,189.19,39780.0,184.9391,185.0271,184.8805,184.8902,39780.0
2021-07-14 14:50:00,189.21,189.28,189.05,189.23,8711.0,184.9098,184.9782,184.7534,184.9293,8711.0
2021-07-14 15:00:00,189.25,189.34,189.24,189.27,23974.0,184.9489,185.0368,184.9391,184.9684,23974.0
2021-07-14 15:10:00,189.25,189.32,189.25,189.26,26212.0,184.9489,185.0173,184.9489,184.9586,26212.0
2021-07-14 15:20:00,189.27,189.36,189.23,189.24,130117.0,184.9684,185.0564,184.9293,184.9391,130117.0
2021-07-14 15:30:00,189.22,189.34,189.17,189.26,35848.0,184.9196,185.0368,184.8707,184.9586,35848.0
2021-07-14 15:40:00,189.26,189.45,189.12,189.2,48616.0,184.9586,185.1443,184.8218,184.9,48616.0
2021-07-14 15:50:00,189.2,189.26,189.01,189.11,73535.0,184.9,184.9586,184.7143,184.8121,73535.0
2021-07-15 09:30:00,188.5,189.82,188.5,189.25,30819.0,184.2159,185.5059,184.2159,184.9489,30819.0
2021-07-15 09:40:00,189.26,189.72,188.9,189.54,133091.0,184.9586,185.4082,184.6068,185.2323,133091.0
2021-07-15 09:50:00,189.5,189.79,189.39,189.79,59716.0,185.1932,185.4766,185.0857,185.4766,59716.0
2021-07-15 10:00:00,189.64,190.16,189.63,189.87,18347.0,185.33,185.8382,185.3202,185.5548,18347.0
2021-07-15 10:10:00,189.84,190.11,189.8,189.99,21906.0,185.5255,185.7893,185.4864,185.6721,21906.0
2021-07-15 10:20:00,189.97,189.98,189.53,189.69,108805.0,185.6525,185.6623,185.2225,185.3789,108805.0
2021-07-15 10:30:00,189.67,190.13,189.66,189.92,9117.0,185.3593,185.8089,185.3496,185.6036,9117.0
2021-07-15 10:40:00,190.01,190.02,189.67,190.02,7898.0,185.6916,185.7014,185.3593,185.7014,7898.0
2021-07-15 10:50:00,190.0,190.14,189.8,189.93,7641.0,185.6818,185.8186,185.4864,185.6134,7641.0
2021-07-15 11:00:00,189.84,189.95,189.8,189.87,25969.0,185.5255,185.633,185.4864,185.5548,25969.0
2021-07-15 11:10:00,189.86,189.93,189.75,189.87,12409.0,185.545,185.6134,185.4375,185.5548,12409.0
2021-07-15 11:20:00,189.84,190.02,189.84,190.02,12283.0,185.5255,185.7014,185.5255,185.7014,12283.0
2021-07-15 11:30:00,190.02,190.13,189.95,190.0,7388.0,185.7014,185.8089,185.633,185.6818,7388.0
2021-07-15 11:40:00,190.02,190.09,190.0,190.02,10434.0,185.7014,185.7698,185.6818,185.7014,10434.0
2021-07-15 11:50:00,190.0,190.22,189.99,190.21,5050.0,185.6818,185.8968,185.6721,185.8871,5050.0
2021-07-15 12:00:00,190.2,190.38,190.14,190.35,9779.0,185.8773,186.0532,185.8186,186.0239,9779.0
2021-07-15 12:10:00,190.39,190.68,190.38,190.5,16979.0,186.063,186.3464,186.0532,186.1705,16979.0
2021-07-15 12:20:00,190.48,190.55,190.4,190.41,23018.0,186.1509,186.2193,186.0727,186.0825,23018.0
2021-07-15 12:30:00,190.4,190.59,190.3,190.33,139841.0,186.0727,186.2584,185.975,186.0043,139841.0
2021-07-15 12:40:00,190.33,190.45,190.25,190.37,17177.0,186.0043,186.1216,185.9261,186.0434,17177.0
2021-07-15 12:50:00,190.37,190.48,190.36,190.47,69784.0,186.0434,186.1509,186.0336,186.1411,69784.0
2021-07-15 13:00:00,190.45,190.87,190.41,190.81,23375.0,186.1216,186.5321,186.0825,186.4734,23375.0
2021-07-15 13:10:00,190.84,190.87,190.35,190.4,24643.0,186.5027,186.5321,186.0239,186.0727,24643.0
2021-07-15 13:20:00,190.42,190.47,190.35,190.43,35147.0,186.0923,186.1411,186.0239,186.1021,35147.0
2021-07-15 13:30:00,190.4,190.51,190.4,190.44,40824.0,186.0727,186.1802,186.0727,186.1118,40824.0
2021-07-15 13:40:00,190.46,190.47,190.39,190.4,66517.0,186.1314,186.1411,186.063,186.0727,66517.0
2021-07-15 13:50:00,190.4,190.41,189.72,189.72,390105.0,186.0727,186.0825,185.4082,185.4082,390105.0
2021-07-15 14:00:00,189.63,189.66,189.25,189.49,23398.0,185.3202,185.3496,184.9489,185.1834,23398.0
2021-07-15 14:10:00,189.33,189.53,189.25,189.53,14978.0,185.0271,185.2225,184.9489,185.2225,14978.0
2021-07-15 14:20:00,189.47,189.85,189.47,189.73,10531.0,185.1639,185.5352,185.1639,185.418,10531.0
2021-07-15 14:30:00,189.66,189.71,189.5,189.63,8456.0,185.3496,185.3984,185.1932,185.3202,8456.0
2021-07-15 14:40:00,189.58,189.66,189.39,189.55,5750.0,185.2714,185.3496,185.0857,185.2421,5750.0
2021-07-15 14:50:00,189.51,189.63,189.38,189.57,5972.0,185.203,185.3202,185.0759,185.2616,5972.0
2021-07-15 15:00:00,189.57,189.85,189.54,189.73,19021.0,185.2616,185.5352,185.2323,185.418,19021.0
2021-07-15 15:10:00,189.73,189.77,189.49,189.49,9436.0,185.418,185.4571,185.1834,185.1834,9436.0
2021-07-15 15:20:00,189.55,189.77,189.52,189.63,12849.0,185.2421,185.4571,185.2127,185.3202,12849.0
2021-07-15 15:30:00,189.63,189.73,189.04,189.06,32499.0,185.3202,185.418,184.7436,184.7632,32499.0
2021-07-15 15:40:00,189.08,189.41,189.02,189.32,27906.0,184.7827,185.1052,184.7241,185.0173,27906.0
2021-07-15 15:50:00,189.3,189.56,189.22,189.5,82185.0,184.9977,185.2518,184.9196,185.1932,82185.0
2021-07-16 09:30:00,189.96,189.96,188.85,189.09,26372.0,185.6427,185.6427,184.558,184.7925,26372.0
2021-07-16 09:40:00,189.05,189.43,188.9,189.36,13974.0,184.7534,185.1248,184.6068,185.0564,13974.0
2021-07-16 09:50:00,189.34,189.55,188.91,189.41,14463.0,185.0368,185.2421,184.6166,185.1052,14463.0
2021-07-16 10:00:00,189.45,189.57,189.35,189.53,3496.0,185.1443,185.2616,185.0466,185.2225,3496.0
2021-07-16 10:10:00,189.46,189.48,188.95,189.47,47830.0,185.1541,185.1736,184.6557,185.1639,47830.0
2021-07-16 10:20:00,189.35,189.56,189.31,189.5,114957.0,185.0466,185.2518,185.0075,185.1932,114957.0
2021-07-16 10:30:00,189.4,189.52,189.12,189.14,8683.0,185.0955,185.2127,184.8218,184.8414,8683.0
2021-07-16 10:40:00,189.21,189.36,189.1,189.14,10858.0,184.9098,185.0564,184.8023,184.8414,10858.0
2021-07-16 10:50:00,189.27,189.51,189.22,189.36,4351.0,184.9684,185.203,184.9196,185.0564,4351.0
2021-07-16 11:00:00,189.3,189.41,189.2,189.38,6072.0,184.9977,185.1052,184.9,185.0759,6072.0
2021-07-16 11:10:00,189.34,189.44,189.25,189.39,5583.0,185.0368,185.1346,184.9489,185.0857,5583.0
2021-07-16 11:20:00,189.37,189.45,189.26,189.36,9056.0,185.0661,185.1443,184.9586,185.0564,9056.0
2021-07-16 11:30:00,189.38,189.6,189.33,189.49,9265.0,185.0759,185.2909,185.0271,185.1834,9265.0
2021-07-16 11:40:00,189.55,189.61,189.44,189.46,6591.0,185.2421,185.3007,185.1346,185.1541,6591.0
2021-07-16 11:50:00,189.47,189.85,189.47,189.85,6526.0,185.1639,185.5352,185.1639,185.5352,6526.0
2021-07-16 12:00:00,189.84,190.0,189.8,189.98,19948.0,185.5255,185.6818,185.4864,185.6623,19948.0
2021-07-16 12:10:00,190.01,190.03,189.86,189.87,9279.0,185.6916,185.7111,185.545,185.5548,9279.0
2021-07-16 12:20:00,189.77,189.93,189.42,189.42,12930.0,185.4571,185.6134,185.115,185.115,12930.0
2021-07-16 12:30:00,189.31,189.48,189.22,189.37,5699.0,185.0075,185.1736,184.9196,185.0661,5699.0
2021-07-16 12:40:00,189.32,189.5,189.27,189.5,8569.0,185.0173,185.1932,184.9684,185.1932,8569.0
2021-07-16 12:50:00,189.45,189.47,189.3,189.31,7921.0,185.1443,185.1639,184.9977,185.0075,7921.0
2021-07-16 13:00:00,189.31,189.6,189.19,189.39,33502.0,185.0075,185.2909,184.8902,185.0857,33502.0
2021-07-16 13:10:00,189.41,189.63,189.35,189.36,41572.0,185.1052,185.3202,185.0466,185.0564,41572.0
2021-07-16 13:20:00,189.41,189.53,189.32,189.36,15815.0,185.1052,185.2225,185.0173,185.0564,15815.0
2021-07-16 13:30:00,189.36,189.39,189.3,189.37,8077.0,185.0564,185.0857,184.9977,185.0661,8077.0
2021-07-16 13:40:00,189.37,189.47,189.33,189.44,12028.0,185.0661,185.1639,185.0271,185.1346,12028.0
2021-07-16 13:50:00,189.47,189.59,189.43,189.53,4227.0,185.1639,185.2811,185.1248,185.2225,4227.0
2021-07-16 14:00:00,189.46,189.57,189.41,189.56,5433.0,185.1541,185.2616,185.1052,185.2518,5433.0
2021-07-16 14:10:00,189.57,189.71,189.54,189.71,3762.0,185.2616,185.3984,185.2323,185.3984,3762.0
2021-07-16 14:20:00,189.68,189.69,189.47,189.47,7592.0,185.3691,185.3789,185.1639,185.1639,7592.0
2021-07-16 14:30:00,189.47,189.59,189.4,189.43,14406.0,185.1639,185.2811,185.0955,185.1248,14406.0
2021-07-16 14:40:00,189.44,189.54,189.4,189.46,19927.0,185.1346,185.2323,185.0955,185.1541,19927.0
2021-07-16 14:50:00,189.43,189.57,189.4,189.51,11337.0,185.1248,185.2616,185.0955,185.203,11337.0
2021-07-16 15:00:00,189.5,189.52,189.4,189.48,12160.0,185.1932,185.2127,185.0955,185.1736,12160.0
2021-07-16 15:10:00,189.47,189.67,189.39,189.6,18610.0,185.1639,185.3593,185.0857,185.2909,18610.0
2021-07-16 15:20:00,189.67,189.78,189.42,189.53,57970.0,185.3593,185.4668,185.115,185.2225,57970.0
2021-07-16 15:30:00,189.53,189.65,189.45,189.64,30191.0,185.2225,185.3398,185.1443,185.33,30191.0
2021-07-16 15:40:00,189.63,189.85,189.0,189.23,33671.0,185.3202,185.5352,184.7046,184.9293,33671.0
2021-07-16 15:50:00,189.12,189.4,188.9,189.3,96726.0,184.8218,185.0955,184.6068,184.9977,96726.0
2021-07-19 09:30:00,187.37,189.06,187.02,188.95,25357.0,183.1116,184.7632,182.7696,184.6557,25357.0
2021-07-19 09:40:00,189.2,189.34,188.87,189.1,45514.0,184.9,185.0368,184.5775,184.8023,45514.0
2021-07-19 09:50:00,189.12,189.21,188.9,189.02,23895.0,184.8218,184.9098,184.6068,184.7241,23895.0
2021-07-19 10:00:00,188.95,189.34,188.9,189.03,244998.0,184.6557,185.0368,184.6068,184.7339,244998.0
2021-07-19 10:10:00,189.11,189.31,187.6,187.75,87819.0,184.8121,185.0075,183.3364,183.483,87819.0
2021-07-19 10:20:00,187.74,188.89,187.71,188.84,47333.0,183.4732,184.5971,183.4439,184.5482,47333.0
2021-07-19 10:30:00,188.84,189.04,188.3,188.84,33716.0,184.5482,184.7436,184.0205,184.5482,33716.0
2021-07-19 10:40:00,188.75,189.53,188.75,189.38,17999.0,184.4602,185.2225,184.4602,185.0759,17999.0
2021-07-19 10:50:00,189.32,189.5,189.09,189.21,19491.0,185.0173,185.1932,184.7925,184.9098,19491.0
2021-07-19 11:00:00,189.28,189.95,189.19,189.75,19380.0,184.9782,185.633,184.8902,185.4375,19380.0
2021-07-19 11:10:00,189.69,189.93,189.64,189.64,23948.0,185.3789,185.6134,185.33,185.33,23948.0
2021-07-19 11:20:00,189.66,189.67,188.82,188.9,13747.0,185.3496,185.3593,184.5286,184.6068,13747.0
2021-07-19 11:30:00,188.93,189.43,188.88,189.43,43474.0,184.6361,185.1248,184.5873,185.1248,43474.0
2021-07-19 11:40:00,189.41,189.75,189.24,189.65,8817.0,185.1052,185.4375,184.9391,185.3398,8817.0
2021-07-19 11:50:00,189.7,189.75,189.38,189.69,8204.0,185.3886,185.4375,185.0759,185.3789,8204.0
2021-07-19 12:00:00,189.67,189.67,188.9,188.96,13551.0,185.3593,185.3593,184.6068,184.6655,13551.0
2021-07-19 12:10:00,188.96,188.96,188.48,188.5,24284.0,184.6655,184.6655,184.1964,184.2159,24284.0
2021-07-19 12:20:00,188.5,188.55,188.15,188.2,10329.0,184.2159,184.2648,183.8739,183.9227,10329.0
2021-07-19 12:30:00,188.17,188.36,187.65,187.72,21193.0,183.8934,184.0791,183.3852,183.4536,21193.0
2021-07-19 12:40:00,187.71,187.71,187.38,187.4,12484.0,183.4439,183.4439,183.1214,183.1409,12484.0
2021-07-19 12:50:00,187.38,187.73,187.37,187.73,9755.0,183.1214,183.4634,183.1116,183.4634,9755.0
2021-07-19 13:00:00,187.6,187.89,187.51,187.89,6923.0,183.3364,183.6198,183.2484,183.6198,6923.0
2021-07-19 13:10:00,187.79,187.96,187.78,187.9,22165.0,183.5221,183.6882,183.5123,183.6296,22165.0
2021-07-19 13:20:00,187.9,187.92,187.46,187.49,12294.0,183.6296,183.6491,183.1996,183.2289,12294.0
2021-07-19 13:30:00,187.48,187.52,186.94,187.02,12851.0,183.2191,183.2582,182.6914,182.7696,12851.0
2021-07-19 13:40:00,187.06,187.09,186.61,186.7,12043.0,182.8086,182.838,182.3689,182.4568,12043.0
2021-07-19 13:50:00,186.69,187.18,186.67,187.18,13356.0,182.4471,182.9259,182.4275,182.9259,13356.0
2021-07-19 14:00:00,187.18,187.56,187.04,187.05,22460.0,182.9259,183.2973,182.7891,182.7989,22460.0
2021-07-19 14:10:00,187.13,187.37,187.03,187.23,13506.0,182.8771,183.1116,182.7793,182.9748,13506.0
2021-07-19 14:20:00,187.23,187.64,187.22,187.55,19954.0,182.9748,183.3755,182.965,183.2875,19954.0
2021-07-19 14:30:00,187.61,187.62,186.92,187.13,28929.0,183.3461,183.3559,182.6718,182.8771,28929.0
2021-07-19 14:40:00,187.09,187.2,186.86,187.11,37674.0,182.838,182.9455,182.6132,182.8575,37674.0
2021-07-19 14:50:00,187.11,187.16,186.74,187.06,18118.0,182.8575,182.9064,182.4959,182.8086,18118.0
2021-07-19 15:00:00,186.94,187.25,186.94,187.19,54208.0,182.6914,182.9943,182.6914,182.9357,54208.0
2021-07-19 15:10:00,187.1,187.45,186.99,187.28,52130.0,182.8477,183.1898,182.7402,183.0236,52130.0
2021-07-19 15:20:00,187.24,187.25,186.88,187.04,40827.0,182.9846,182.9943,182.6327,182.7891,40827.0
2021-07-19 15:30:00,187.08,187.92,186.86,187.85,31440.0,182.8282,183.6491,182.6132,183.5807,31440.0
2021-07-19 15:40:00,187.85,188.1,187.64,188.05,24308.0,183.5807,183.825,183.3755,183.7761,24308.0
2021-07-19 15:50:00,188.01,188.53,187.97,188.39,88528.0,183.7371,184.2452,183.698,184.1084,88528.0
2021-07-20 09:30:00,198.01,200.0,197.85,199.3,180201.0,193.5098,195.4546,193.3534,194.7705,180201.0
2021-07-20 09:40:00,199.15,199.61,198.0,198.55,70035.0,194.6239,195.0734,193.5,194.0375,70035.0
2021-07-20 09:50:00,198.53,201.61,198.47,201.0,90195.0,194.018,197.028,193.9593,196.4318,90195.0
2021-07-20 10:00:00,201.02,201.63,200.46,201.0,59223.0,196.4514,197.0475,195.9041,196.4318,59223.0
2021-07-20 10:10:00,200.99,201.13,200.17,200.57,30807.0,196.4221,196.5589,195.6207,196.0116,30807.0
2021-07-20 10:20:00,200.64,200.71,199.83,199.9,27674.0,196.08,196.1484,195.2884,195.3568,27674.0
2021-07-20 10:30:00,200.0,200.01,198.73,198.98,43979.0,195.4546,195.4643,194.2134,194.4577,43979.0
2021-07-20 10:40:00,199.03,199.09,198.21,198.41,48922.0,194.5066,194.5652,193.7052,193.9007,48922.0
2021-07-20 10:50:00,198.43,198.55,198.0,198.35,29227.0,193.9202,194.0375,193.5,193.8421,29227.0
2021-07-20 11:00:00,198.4,198.4,197.5,197.73,66005.0,193.8909,193.8909,193.0114,193.2361,66005.0
2021-07-20 11:10:00,197.84,198.0,197.14,197.18,18624.0,193.3436,193.5,192.6596,192.6986,18624.0
2021-07-20 11:20:00,197.17,197.45,196.79,196.81,20835.0,192.6889,192.9625,192.3175,192.3371,20835.0
2021-07-20 11:30:00,196.84,197.01,195.21,195.21,55714.0,192.3664,192.5325,190.7734,190.7734,55714.0
2021-07-20 11:40:00,195.21,196.52,195.21,196.0,39101.0,190.7734,192.0536,190.7734,191.5455,39101.0
2021-07-20 11:50:00,195.95,196.02,195.23,195.94,48970.0,191.4966,191.565,190.793,191.4868,48970.0
2021-07-20 12:00:00,196.13,196.41,195.75,195.83,19494.0,191.6725,191.9461,191.3011,191.3793,19494.0
2021-07-20 12:10:00,195.9,196.75,195.79,196.45,20566.0,191.4477,192.2784,191.3402,191.9852,20566.0
2021-07-20 12:20:00,196.3,196.35,195.37,195.44,33175.0,191.8386,191.8875,190.9298,190.9982,33175.0
2021-07-20 12:30:00,195.47,195.9,195.47,195.71,18574.0,191.0275,191.4477,191.0275,191.2621,18574.0
2021-07-20 12:40:00,195.65,195.96,195.54,195.82,18867.0,191.2034,191.5064,191.0959,191.3696,18867.0
2021-07-20 12:50:00,195.87,196.17,195.64,195.64,20617.0,191.4184,191.7116,191.1936,191.1936,20617.0
2021-07-20 13:00:00,195.59,195.78,194.49,194.51,54004.0,191.1448,191.3305,190.0698,190.0893,54004.0
2021-07-20 13:10:00,194.52,194.56,194.08,194.22,17538.0,190.0991,190.1382,189.6691,189.8059,17538.0
2021-07-20 13:20:00,194.09,194.44,193.42,193.53,18647.0,189.6789,190.0209,189.0241,189.1316,18647.0
2021-07-20 13:30:00,193.49,194.07,193.27,193.56,30746.0,189.0925,189.6593,188.8775,189.1609,30746.0
2021-07-20 13:40:00,193.61,194.09,193.56,193.95,43361.0,189.2098,189.6789,189.1609,189.5421,43361.0
2021-07-20 13:50:00,193.91,194.07,193.73,193.91,34901.0,189.503,189.6593,189.3271,189.503,34901.0
2021-07-20 14:00:00,193.97,194.19,193.81,193.98,25646.0,189.5616,189.7766,189.4052,189.5714,25646.0
2021-07-20 14:10:00,194.01,194.38,193.95,194.14,20441.0,189.6007,189.9623,189.5421,189.7277,20441.0
2021-07-20 14:20:00,194.14,194.44,194.08,194.27,29689.0,189.7277,190.0209,189.6691,189.8548,29689.0
2021-07-20 14:30:00,194.41,194.7,194.37,194.48,17528.0,189.9916,190.275,189.9525,190.06,17528.0
2021-07-20 14:40:00,194.3,194.68,194.22,194.43,16353.0,189.8841,190.2555,189.8059,190.0111,16353.0
2021-07-20 14:50:00,194.42,194.9,194.4,194.42,31813.0,190.0014,190.4705,189.9818,190.0014,31813.0
2021-07-20 15:00:00,194.45,194.56,194.2,194.34,45314.0,190.0307,190.1382,189.7864,189.9232,45314.0
2021-07-20 15:10:00,194.32,195.15,194.29,194.91,31592.0,189.9036,190.7148,189.8743,190.4802,31592.0
2021-07-20 15:20:00,194.95,194.98,194.72,194.85,31086.0,190.5193,190.5486,190.2946,190.4216,31086.0
2021-07-20 15:30:00,194.85,194.98,194.68,194.93,139981.0,190.4216,190.5486,190.2555,190.4998,139981.0
2021-07-20 15:40:00,194.92,194.92,193.99,194.31,65399.0,190.49,190.49,189.5811,189.8939,65399.0
2021-07-20 15:50:00,194.32,194.64,194.01,194.37,160533.0,189.9036,190.2164,189.6007,189.9525,160533.0
2021-07-21 09:30:00,194.73,196.55,194.03,195.74,19510.0,190.3043,192.083,189.6202,191.2914,19510.0
2021-07-21 09:40:00,195.69,197.03,195.5,196.83,19481.0,191.2425,192.5521,191.0568,192.3566,19481.0
2021-07-21 09:50:00,196.83,197.33,196.64,197.25,30956.0,192.3566,192.8452,192.1709,192.7671,30956.0
2021-07-21 10:00:00,197.24,197.75,196.95,197.75,26344.0,192.7573,193.2557,192.4739,193.2557,26344.0
2021-07-21 10:10:00,197.72,198.18,197.12,197.44,36228.0,193.2264,193.6759,192.64,192.9527,36228.0
2021-07-21 10:20:00,197.44,197.52,196.92,197.15,45531.0,192.9527,193.0309,192.4446,192.6693,45531.0
2021-07-21 10:30:00,196.87,197.03,196.65,196.8,8744.0,192.3957,192.5521,192.1807,192.3273,8744.0
2021-07-21 10:40:00,196.69,196.75,196.32,196.65,11473.0,192.2198,192.2784,191.8582,192.1807,11473.0
2021-07-21 10:50:00,196.56,196.97,196.56,196.84,9620.0,192.0927,192.4934,192.0927,192.3664,9620.0
2021-07-21 11:00:00,196.73,196.81,196.14,196.31,8930.0,192.2589,192.3371,191.6823,191.8484,8930.0
2021-07-21 11:10:00,196.25,196.5,195.97,196.5,9543.0,191.7898,192.0341,191.5161,192.0341,9543.0
2021-07-21 11:20:00,196.55,196.56,196.09,196.09,15087.0,192.083,192.0927,191.6334,191.6334,15087.0
2021-07-21 11:30:00,196.14,196.74,196.09,196.59,13424.0,191.6823,192.2686,191.6334,192.1221,13424.0
2021-07-21 11:40:00,196.63,196.84,196.51,196.72,17531.0,192.1611,192.3664,192.0439,192.2491,17531.0
2021-07-21 11:50:00,196.72,197.26,196.72,196.86,29356.0,192.2491,192.7768,192.2491,192.3859,29356.0
2021-07-21 12:00:00,196.82,196.9,196.58,196.86,16601.0,192.3468,192.425,192.1123,192.3859,16601.0
2021-07-21 12:10:00,196.86,196.97,196.55,196.91,13414.0,192.3859,192.4934,192.083,192.4348,13414.0
2021-07-21 12:20:00,196.95,197.06,196.56,196.69,14873.0,192.4739,192.5814,192.0927,192.2198,14873.0
2021-07-21 12:30:00,196.62,196.91,196.62,196.85,11584.0,192.1514,192.4348,192.1514,192.3761,11584.0
2021-07-21 12:40:00,196.82,196.84,196.62,196.67,12145.0,192.3468,192.3664,192.1514,192.2002,12145.0
2021-07-21 12:50:00,196.67,196.92,196.64,196.71,13538.0,192.2002,192.4446,192.1709,192.2393,13538.0
2021-07-21 13:00:00,196.71,196.93,196.55,196.7,17428.0,192.2393,192.4543,192.083,192.2296,17428.0
2021-07-21 13:10:00,196.68,196.74,196.12,196.14,14624.0,192.21,192.2686,191.6627,191.6823,14624.0
2021-07-21 13:20:00,196.16,196.33,195.98,196.29,13953.0,191.7018,191.868,191.5259,191.8289,13953.0
2021-07-21 13:30:00,196.28,196.59,196.27,196.45,12603.0,191.8191,192.1221,191.8093,191.9852,12603.0
2021-07-21 13:40:00,196.46,196.53,196.09,196.15,23556.0,191.995,192.0634,191.6334,191.6921,23556.0
2021-07-21 13:50:00,196.12,196.74,195.83,196.68,36963.0,191.6627,192.2686,191.3793,192.21,36963.0
2021-07-21 14:00:00,196.7,197.12,196.61,196.73,41167.0,192.2296,192.64,192.1416,192.2589,41167.0
2021-07-21 14:10:00,196.79,197.09,196.56,196.93,21319.0,192.3175,192.6107,192.0927,192.4543,21319.0
2021-07-21 14:20:00,196.92,197.0,196.67,196.93,16766.0,192.4446,192.5227,192.2002,192.4543,16766.0
2021-07-21 14:30:00,196.9,196.95,196.68,196.86,17087.0,192.425,192.4739,192.21,192.3859,17087.0
2021-07-21 14:40:00,196.89,197.61,196.64,197.12,75487.0,192.4152,193.1189,192.1709,192.64,75487.0
2021-07-21 14:50:00,197.16,197.36,197.08,197.29,11696.0,192.6791,192.8746,192.6009,192.8061,11696.0
2021-07-21 15:00:00,197.29,197.34,196.95,197.08,33036.0,192.8061,192.855,192.4739,192.6009,33036.0
2021-07-21 15:10:00,197.07,197.09,196.73,196.88,17376.0,192.5911,192.6107,192.2589,192.4055,17376.0
2021-07-21 15:20:00,196.85,196.92,196.74,196.83,19949.0,192.3761,192.4446,192.2686,192.3566,19949.0
2021-07-21 15:30:00,196.83,197.35,196.83,197.0,39392.0,192.3566,192.8648,192.3566,192.5227,39392.0
2021-07-21 15:40:00,197.01,197.32,196.98,197.14,34436.0,192.5325,192.8355,192.5032,192.6596,34436.0
2021-07-21 15:50:00,197.11,197.78,196.82,197.54,146024.0,192.6302,193.285,192.3468,193.0505,146024.0
2021-07-22 09:30:00,197.81,198.39,196.79,196.98,13039.0,193.3143,193.8811,192.3175,192.5032,13039.0
2021-07-22 09:40:00,196.99,197.6,196.64,196.81,10812.0,192.513,193.1091,192.1709,192.3371,10812.0
2021-07-22 09:50:00,196.67,197.09,195.85,196.52,49587.0,192.2002,192.6107,191.3989,192.0536,49587.0
2021-07-22 10:00:00,196.64,197.11,196.39,197.1,15123.0,192.1709,192.6302,191.9266,192.6205,15123.0
2021-07-22 10:10:00,196.96,197.33,196.78,197.07,13736.0,192.4836,192.8452,192.3077,192.5911,13736.0
2021-07-22 10:20:00,197.07,197.23,196.8,196.85,6987.0,192.5911,192.7475,192.3273,192.3761,6987.0
2021-07-22 10:30:00,197.08,197.69,197.08,197.69,8576.0,192.6009,193.1971,192.6009,193.1971,8576.0
2021-07-22 10:40:00,197.8,197.92,197.69,197.8,8826.0,193.3046,193.4218,193.1971,193.3046,8826.0
2021-07-22 10:50:00,197.73,198.14,197.73,197.98,10522.0,193.2361,193.6368,193.2361,193.4805,10522.0
2021-07-22 11:00:00,198.03,198.14,197.71,198.11,13284.0,193.5293,193.6368,193.2166,193.6075,13284.0
2021-07-22 11:10:00,198.11,198.54,198.02,198.5,5302.0,193.6075,194.0277,193.5196,193.9886,5302.0
2021-07-22 11:20:00,198.51,198.54,197.86,197.86,20678.0,193.9984,194.0277,193.3632,193.3632,20678.0
2021-07-22 11:30:00,197.86,198.01,197.7,197.76,9592.0,193.3632,193.5098,193.2068,193.2655,9592.0
2021-07-22 11:40:00,197.88,198.2,197.59,198.2,17201.0,193.3827,193.6955,193.0993,193.6955,17201.0
2021-07-22 11:50:00,198.13,198.13,197.84,198.13,4145.0,193.6271,193.6271,193.3436,193.6271,4145.0
2021-07-22 12:00:00,198.08,198.14,197.94,197.98,12751.0,193.5782,193.6368,193.4414,193.4805,12751.0
2021-07-22 12:10:00,197.93,197.95,197.56,197.82,6478.0,193.4316,193.4511,193.07,193.3241,6478.0
2021-07-22 12:20:00,197.84,197.93,197.73,197.91,17662.0,193.3436,193.4316,193.2361,193.4121,17662.0
2021-07-22 12:30:00,197.85,198.26,197.83,198.24,10594.0,193.3534,193.7541,193.3339,193.7346,10594.0
2021-07-22 12:40:00,198.18,198.46,198.1,198.35,10159.0,193.6759,193.9496,193.5977,193.8421,10159.0
2021-07-22 12:50:00,198.4,198.58,198.39,198.52,7922.0,193.8909,194.0668,193.8811,194.0082,7922.0
2021-07-22 13:00:00,198.46,198.66,198.39,198.39,10849.0,193.9496,194.145,193.8811,193.8811,10849.0
2021-07-22 13:10:00,198.37,198.52,198.3,198.3,10736.0,193.8616,194.0082,193.7932,193.7932,10736.0
2021-07-22 13:20:00,198.31,198.48,198.26,198.44,9770.0,193.803,193.9691,193.7541,193.93,9770.0
2021-07-22 13:30:00,198.5,198.6,198.44,198.59,6445.0,193.9886,194.0864,193.93,194.0766,6445.0
2021-07-22 13:40:00,198.58,198.62,198.39,198.55,6802.0,194.0668,194.1059,193.8811,194.0375,6802.0
2021-07-22 13:50:00,198.61,198.87,198.58,198.84,11972.0,194.0961,194.3502,194.0668,194.3209,11972.0
2021-07-22 14:00:00,198.83,199.4,198.82,199.21,27038.0,194.3111,194.8682,194.3014,194.6825,27038.0
2021-07-22 14:10:00,199.22,199.37,199.11,199.12,9904.0,194.6923,194.8389,194.5848,194.5946,9904.0
2021-07-22 14:20:00,199.06,199.21,198.82,198.96,7741.0,194.5359,194.6825,194.3014,194.4382,7741.0
2021-07-22 14:30:00,198.91,199.08,198.73,198.98,10401.0,194.3893,194.5555,194.2134,194.4577,10401.0
2021-07-22 14:40:00,198.92,199.28,198.92,199.12,19409.0,194.3991,194.7509,194.3991,194.5946,19409.0
2021-07-22 14:50:00,199.11,199.2,198.99,198.99,9297.0,194.5848,194.6727,194.4675,194.4675,9297.0
2021-07-22 15:00:00,199.0,199.04,198.8,198.93,13625.0,194.4773,194.5164,194.2818,194.4089,13625.0
2021-07-22 15:10:00,198.96,199.12,198.61,198.73,40223.0,194.4382,194.5946,194.0961,194.2134,40223.0
2021-07-22 15:20:00,198.72,198.97,198.67,198.71,28498.0,194.2036,194.448,194.1548,194.1939,28498.0
2021-07-22 15:30:00,198.71,198.98,198.65,198.9,34001.0,194.1939,194.4577,194.1352,194.3796,34001.0
2021-07-22 15:40:00,198.89,199.36,198.81,199.27,39918.0,194.3698,194.8291,194.2916,194.7411,39918.0
2021-07-22 15:50:00,199.3,199.4,198.98,199.03,90100.0,194.7705,194.8682,194.4577,194.5066,90100.0
2021-07-23 09:30:00,200.0,200.75,199.44,200.68,16929.0,195.4546,196.1875,194.9073,196.1191,16929.0
2021-07-23 09:40:00,200.51,202.2,200.48,201.98,39047.0,195.953,197.6046,195.9236,197.3896,39047.0
2021-07-23 09:50:00,201.92,202.15,201.51,202.15,29185.0,197.3309,197.5557,196.9302,197.5557,29185.0
2021-07-23 10:00:00,202.2,202.85,201.9,202.13,39499.0,197.6046,198.2398,197.3114,197.5361,39499.0
2021-07-23 10:10:00,202.23,202.66,201.95,202.14,20713.0,197.6339,198.0541,197.3602,197.5459,20713.0
2021-07-23 10:20:00,202.13,202.13,201.08,201.22,19524.0,197.5361,197.5361,196.51,196.6468,19524.0
2021-07-23 10:30:00,201.18,201.94,200.92,201.75,21124.0,196.6077,197.3505,196.3536,197.1648,21124.0
2021-07-23 10:40:00,201.72,202.5,201.7,202.38,18963.0,197.1355,197.8977,197.1159,197.7805,18963.0
2021-07-23 10:50:00,202.38,202.78,202.16,202.6,19808.0,197.7805,198.1714,197.5655,197.9955,19808.0
2021-07-23 11:00:00,202.62,202.75,202.42,202.6,27682.0,198.015,198.1421,197.8196,197.9955,27682.0
2021-07-23 11:10:00,202.6,202.6,202.0,202.44,21223.0,197.9955,197.9955,197.4091,197.8391,21223.0
2021-07-23 11:20:00,202.5,203.04,202.47,202.92,20528.0,197.8977,198.4255,197.8684,198.3082,20528.0
2021-07-23 11:30:00,203.01,203.39,202.94,203.32,53286.0,198.3961,198.7675,198.3277,198.6991,53286.0
2021-07-23 11:40:00,203.33,203.49,203.18,203.19,22207.0,198.7089,198.8652,198.5623,198.5721,22207.0
2021-07-23 11:50:00,203.1,203.24,202.9,202.93,23212.0,198.4841,198.6209,198.2886,198.318,23212.0
2021-07-23 12:00:00,202.93,203.13,202.93,203.12,19445.0,198.318,198.5134,198.318,198.5036,19445.0
2021-07-23 12:10:00,203.07,203.8,203.07,203.33,44098.0,198.4548,199.1682,198.4548,198.7089,44098.0
2021-07-23 12:20:00,203.44,203.48,202.98,203.1,13213.0,198.8164,198.8555,198.3668,198.4841,13213.0
2021-07-23 12:30:00,203.18,203.38,203.14,203.38,12596.0,198.5623,198.7577,198.5232,198.7577,12596.0
2021-07-23 12:40:00,203.4,203.61,203.32,203.48,12654.0,198.7773,198.9825,198.6991,198.8555,12654.0
2021-07-23 12:50:00,203.47,203.53,203.38,203.4,11693.0,198.8457,198.9043,198.7577,198.7773,11693.0
2021-07-23 13:00:00,203.49,203.86,203.44,203.68,18400.0,198.8652,199.2268,198.8164,199.0509,18400.0
2021-07-23 13:10:00,203.71,204.04,203.71,204.03,15333.0,199.0802,199.4027,199.0802,199.393,15333.0
2021-07-23 13:20:00,204.03,204.07,203.92,204.0,11692.0,199.393,199.4321,199.2855,199.3636,11692.0
2021-07-23 13:30:00,204.0,204.09,203.94,203.99,24179.0,199.3636,199.4516,199.305,199.3539,24179.0
2021-07-23 13:40:00,203.99,204.12,203.94,204.12,25287.0,199.3539,199.4809,199.305,199.4809,25287.0
2021-07-23 13:50:00,204.06,204.06,203.71,203.72,40507.0,199.4223,199.4223,199.0802,199.09,40507.0
2021-07-23 14:00:00,203.71,203.71,203.32,203.36,17013.0,199.0802,199.0802,198.6991,198.7382,17013.0
2021-07-23 14:10:00,203.32,203.4,202.77,202.85,26167.0,198.6991,198.7773,198.1616,198.2398,26167.0
2021-07-23 14:20:00,202.78,203.0,202.73,202.83,10149.0,198.1714,198.3864,198.1225,198.2202,10149.0
2021-07-23 14:30:00,202.85,203.05,202.8,203.01,12251.0,198.2398,198.4352,198.1909,198.3961,12251.0
2021-07-23 14:40:00,203.03,203.11,202.93,203.01,14517.0,198.4157,198.4939,198.318,198.3961,14517.0
2021-07-23 14:50:00,203.0,203.03,202.93,202.98,12646.0,198.3864,198.4157,198.318,198.3668,12646.0
2021-07-23 15:00:00,202.99,203.1,202.86,202.96,16020.0,198.3766,198.4841,198.2496,198.3473,16020.0
2021-07-23 15:10:00,202.99,203.04,202.37,202.75,10111.0,198.3766,198.4255,197.7707,198.1421,10111.0
2021-07-23 15:20:00,202.78,202.87,202.72,202.83,7674.0,198.1714,198.2593,198.1127,198.2202,7674.0
2021-07-23 15:30:00,202.88,202.95,202.62,202.9,23651.0,198.2691,198.3375,198.015,198.2886,23651.0
2021-07-23 15:40:00,202.99,203.08,202.67,202.74,32803.0,198.3766,198.4646,198.0639,198.1323,32803.0
2021-07-23 15:50:00,202.65,202.81,202.45,202.66,92588.0,198.0443,198.2007,197.8489,198.0541,92588.0
2021-07-26 09:30:00,202.87,205.36,202.87,204.01,34086.0,198.2593,200.6927,198.2593,199.3734,34086.0
2021-07-26 09:40:00,203.95,204.38,203.65,203.74,15001.0,199.3148,199.735,199.0216,199.1096,15001.0
2021-07-26 09:50:00,203.74,203.92,202.92,202.92,16725.0,199.1096,199.2855,198.3082,198.3082,16725.0
2021-07-26 10:00:00,202.5,202.5,201.75,202.16,10693.0,197.8977,197.8977,197.1648,197.5655,10693.0
2021-07-26 10:10:00,202.06,202.52,201.77,201.77,13790.0,197.4677,197.9173,197.1843,197.1843,13790.0
2021-07-26 10:20:00,201.68,201.89,201.4,201.71,10382.0,197.0964,197.3016,196.8227,197.1257,10382.0
2021-07-26 10:30:00,201.72,201.84,201.3,201.53,11791.0,197.1355,197.2527,196.725,196.9498,11791.0
2021-07-26 10:40:00,201.6,201.86,201.26,201.83,8250.0,197.0182,197.2723,196.6859,197.243,8250.0
2021-07-26 10:50:00,201.78,202.16,201.37,202.06,10065.0,197.1941,197.5655,196.7934,197.4677,10065.0
2021-07-26 11:00:00,201.98,202.1,201.68,202.05,7939.0,197.3896,197.5068,197.0964,197.458,7939.0
2021-07-26 11:10:00,202.1,202.6,202.06,202.47,9242.0,197.5068,197.9955,197.4677,197.8684,9242.0
2021-07-26 11:20:00,202.5,202.66,202.38,202.4,9234.0,197.8977,198.0541,197.7805,197.8,9234.0
2021-07-26 11:30:00,202.3,202.5,202.3,202.39,4906.0,197.7023,197.8977,197.7023,197.7902,4906.0
2021-07-26 11:40:00,202.46,202.53,202.13,202.13,4791.0,197.8586,197.9271,197.5361,197.5361,4791.0
2021-07-26 11:50:00,202.06,202.4,202.02,202.33,10105.0,197.4677,197.8,197.4286,197.7316,10105.0
2021-07-26 12:00:00,202.34,202.36,202.04,202.04,6126.0,197.7414,197.7609,197.4482,197.4482,6126.0
2021-07-26 12:10:00,202.01,202.19,202.01,202.19,6180.0,197.4189,197.5948,197.4189,197.5948,6180.0
2021-07-26 12:20:00,202.26,202.35,201.95,201.98,4479.0,197.6632,197.7511,197.3602,197.3896,4479.0
2021-07-26 12:30:00,201.88,201.9,201.64,201.75,3898.0,197.2918,197.3114,197.0573,197.1648,3898.0
2021-07-26 12:40:00,201.73,201.92,201.63,201.92,2977.0,197.1452,197.3309,197.0475,197.3309,2977.0
2021-07-26 12:50:00,201.95,202.13,201.86,202.1,6704.0,197.3602,197.5361,197.2723,197.5068,6704.0
2021-07-26 13:00:00,202.12,202.26,202.06,202.25,4648.0,197.5264,197.6632,197.4677,197.6534,4648.0
2021-07-26 13:10:00,202.3,202.89,202.29,202.82,7829.0,197.7023,198.2789,197.6925,198.2105,7829.0
2021-07-26 13:20:00,202.83,202.9,202.56,202.69,7321.0,198.2202,198.2886,197.9564,198.0834,7321.0
2021-07-26 13:30:00,202.7,202.95,202.7,202.83,9695.0,198.0932,198.3375,198.0932,198.2202,9695.0
2021-07-26 13:40:00,202.8,203.28,202.8,203.25,10467.0,198.1909,198.66,198.1909,198.6307,10467.0
2021-07-26 13:50:00,203.25,203.39,203.16,203.39,7099.0,198.6307,198.7675,198.5427,198.7675,7099.0
2021-07-26 14:00:00,203.33,203.39,203.15,203.27,12900.0,198.7089,198.7675,198.533,198.6502,12900.0
2021-07-26 14:10:00,203.25,203.38,203.17,203.3,9746.0,198.6307,198.7577,198.5525,198.6796,9746.0
2021-07-26 14:20:00,203.32,203.32,203.07,203.19,11434.0,198.6991,198.6991,198.4548,198.5721,11434.0
2021-07-26 14:30:00,203.2,203.23,202.7,202.7,14610.0,198.5818,198.6111,198.0932,198.0932,14610.0
2021-07-26 14:40:00,202.67,202.67,201.73,201.77,12186.0,198.0639,198.0639,197.1452,197.1843,12186.0
2021-07-26 14:50:00,201.73,202.14,201.73,202.07,7874.0,197.1452,197.5459,197.1452,197.4775,7874.0
2021-07-26 15:00:00,202.1,202.14,201.98,202.11,11845.0,197.5068,197.5459,197.3896,197.5166,11845.0
2021-07-26 15:10:00,202.08,202.86,202.04,202.26,14396.0,197.4873,198.2496,197.4482,197.6632,14396.0
2021-07-26 15:20:00,202.24,202.24,201.92,201.92,12251.0,197.6436,197.6436,197.3309,197.3309,12251.0
2021-07-26 15:30:00,201.86,202.09,201.78,201.89,24730.0,197.2723,197.4971,197.1941,197.3016,24730.0
2021-07-26 15:40:00,201.84,201.89,201.61,201.78,27154.0,197.2527,197.3016,197.028,197.1941,27154.0
2021-07-26 15:50:00,201.82,202.51,201.8,202.5,125774.0,197.2332,197.9075,197.2136,197.8977,125774.0
2021-07-27 09:30:00,201.62,201.83,200.56,200.97,17841.0,197.0377,197.243,196.0018,196.4025,17841.0
2021-07-27 09:40:00,200.62,202.28,200.59,202.1,3600.0,196.0605,197.6827,196.0311,197.5068,3600.0
2021-07-27 09:50:00,202.37,203.51,202.37,203.48,10810.0,197.7707,198.8848,197.7707,198.8555,10810.0
2021-07-27 10:00:00,203.16,203.65,202.2,202.21,19868.0,198.5427,199.0216,197.6046,197.6143,19868.0
2021-07-27 10:10:00,202.35,202.35,201.76,202.17,21767.0,197.7511,197.7511,197.1746,197.5752,21767.0
2021-07-27 10:20:00,202.25,202.67,202.02,202.44,42315.0,197.6534,198.0639,197.4286,197.8391,42315.0
2021-07-27 10:30:00,202.34,203.61,202.34,203.61,6452.0,197.7414,198.9825,197.7414,198.9825,6452.0
2021-07-27 10:40:00,203.52,203.97,203.52,203.78,11454.0,198.8946,199.3343,198.8946,199.1486,11454.0
2021-07-27 10:50:00,203.64,204.37,203.62,204.1,16153.0,199.0118,199.7252,198.9923,199.4614,16153.0
2021-07-27 11:00:00,204.08,204.58,203.96,204.57,12296.0,199.4418,199.9305,199.3246,199.9207,12296.0
2021-07-27 11:10:00,204.51,204.68,204.19,204.31,10249.0,199.8621,200.0282,199.5493,199.6666,10249.0
2021-07-27 11:20:00,204.37,204.59,204.06,204.29,9769.0,199.7252,199.9402,199.4223,199.6471,9769.0
2021-07-27 11:30:00,204.32,204.79,203.98,204.22,15961.0,199.6764,200.1357,199.3441,199.5786,15961.0
2021-07-27 11:40:00,204.2,204.62,204.12,204.48,10764.0,199.5591,199.9696,199.4809,199.8327,10764.0
2021-07-27 11:50:00,204.43,204.59,204.1,204.25,10612.0,199.7839,199.9402,199.4614,199.608,10612.0
2021-07-27 12:00:00,204.27,204.79,204.06,204.59,13667.0,199.6275,200.1357,199.4223,199.9402,13667.0
2021-07-27 12:10:00,204.61,204.61,204.3,204.5,21467.0,199.9598,199.9598,199.6568,199.8523,21467.0
2021-07-27 12:20:00,204.5,204.54,204.1,204.4,16196.0,199.8523,199.8914,199.4614,199.7546,16196.0
2021-07-27 12:30:00,204.46,204.7,204.17,204.56,10788.0,199.8132,200.0477,199.5298,199.9109,10788.0
2021-07-27 12:40:00,204.52,204.75,204.41,204.54,11165.0,199.8718,200.0966,199.7643,199.8914,11165.0
2021-07-27 12:50:00,204.53,204.91,204.53,204.84,11068.0,199.8816,200.253,199.8816,200.1846,11068.0
2021-07-27 13:00:00,204.8,204.9,204.56,204.56,10068.0,200.1455,200.2432,199.9109,199.9109,10068.0
2021-07-27 13:10:00,204.56,204.69,204.22,204.44,9804.0,199.9109,200.038,199.5786,199.7936,9804.0
2021-07-27 13:20:00,204.58,204.77,204.27,204.38,13402.0,199.9305,200.1161,199.6275,199.735,13402.0
2021-07-27 13:30:00,204.38,204.43,204.05,204.43,3924.0,199.735,199.7839,199.4125,199.7839,3924.0
2021-07-27 13:40:00,204.36,204.43,204.06,204.37,8923.0,199.7155,199.7839,199.4223,199.7252,8923.0
2021-07-27 13:50:00,204.28,204.28,203.46,203.7,25538.0,199.6373,199.6373,198.8359,199.0705,25538.0
2021-07-27 14:00:00,203.71,203.74,203.43,203.65,11287.0,199.0802,199.1096,198.8066,199.0216,11287.0
2021-07-27 14:10:00,203.58,203.91,203.58,203.9,9776.0,198.9532,199.2757,198.9532,199.2659,9776.0
2021-07-27 14:20:00,203.83,203.83,203.41,203.48,6321.0,199.1975,199.1975,198.7871,198.8555,6321.0
2021-07-27 14:30:00,203.41,203.55,203.19,203.55,7114.0,198.7871,198.9239,198.5721,198.9239,7114.0
2021-07-27 14:40:00,203.53,203.74,203.49,203.74,8263.0,198.9043,199.1096,198.8652,199.1096,8263.0
2021-07-27 14:50:00,203.77,203.87,203.62,203.71,3375.0,199.1389,199.2366,198.9923,199.0802,3375.0
2021-07-27 15:00:00,203.65,204.15,203.65,204.02,14303.0,199.0216,199.5102,199.0216,199.3832,14303.0
2021-07-27 15:10:00,204.06,204.37,204.04,204.16,7081.0,199.4223,199.7252,199.4027,199.52,7081.0
2021-07-27 15:20:00,204.15,204.22,203.72,203.95,13252.0,199.5102,199.5786,199.09,199.3148,13252.0
2021-07-27 15:30:00,203.98,204.07,203.66,203.67,17341.0,199.3441,199.4321,199.0314,199.0411,17341.0
2021-07-27 15:40:00,203.69,203.77,203.49,203.56,16523.0,199.0607,199.1389,198.8652,198.9336,16523.0
2021-07-27 15:50:00,203.6,204.32,203.54,204.12,63815.0,198.9727,199.6764,198.9141,199.4809,63815.0
2021-07-28 09:30:00,204.26,204.31,203.1,204.1,9542.0,199.6177,199.6666,198.4841,199.4614,9542.0
2021-07-28 09:40:00,204.4,204.83,203.96,204.02,9714.0,199.7546,200.1748,199.3246,199.3832,9714.0
2021-07-28 09:50:00,204.18,204.31,203.72,204.17,12462.0,199.5396,199.6666,199.09,199.5298,12462.0
2021-07-28 10:00:00,204.17,204.62,203.54,203.61,9935.0,199.5298,199.9696,198.9141,198.9825,9935.0
2021-07-28 10:10:00,203.67,204.35,203.66,204.09,18406.0,199.0411,199.7057,199.0314,199.4516,18406.0
2021-07-28 10:20:00,204.02,204.29,203.91,204.19,7714.0,199.3832,199.6471,199.2757,199.5493,7714.0
2021-07-28 10:30:00,204.12,204.56,203.9,203.9,5884.0,199.4809,199.9109,199.2659,199.2659,5884.0
2021-07-28 10:40:00,203.94,204.34,203.94,204.28,7685.0,199.305,199.6959,199.305,199.6373,7685.0
2021-07-28 10:50:00,204.22,204.33,204.13,204.31,4356.0,199.5786,199.6861,199.4907,199.6666,4356.0
2021-07-28 11:00:00,204.23,204.24,203.85,204.04,7299.0,199.5884,199.5982,199.2171,199.4027,7299.0
2021-07-28 11:10:00,204.05,204.08,203.88,203.92,4549.0,199.4125,199.4418,199.2464,199.2855,4549.0
2021-07-28 11:20:00,204.05,204.4,204.0,204.4,3408.0,199.4125,199.7546,199.3636,199.7546,3408.0
2021-07-28 11:30:00,204.4,204.88,204.4,204.88,2708.0,199.7546,200.2236,199.7546,200.2236,2708.0
2021-07-28 11:40:00,204.77,205.08,204.69,205.05,4243.0,200.1161,200.4191,200.038,200.3898,4243.0
2021-07-28 11:50:00,205.0,205.25,204.89,204.99,15766.0,200.3409,200.5852,200.2334,200.3311,15766.0
2021-07-28 12:00:00,204.93,204.93,204.54,204.56,7623.0,200.2725,200.2725,199.8914,199.9109,7623.0
2021-07-28 12:10:00,204.49,204.53,204.18,204.49,16577.0,199.8425,199.8816,199.5396,199.8425,16577.0
2021-07-28 12:20:00,204.49,204.49,204.34,204.39,4986.0,199.8425,199.8425,199.6959,199.7448,4986.0
2021-07-28 12:30:00,204.41,204.66,204.38,204.47,4700.0,199.7643,200.0086,199.735,199.823,4700.0
2021-07-28 12:40:00,204.44,204.44,203.92,204.15,6195.0,199.7936,199.7936,199.2855,199.5102,6195.0
2021-07-28 12:50:00,204.11,204.35,203.98,204.06,5345.0,199.4711,199.7057,199.3441,199.4223,5345.0
2021-07-28 13:00:00,204.07,204.21,203.86,204.2,10884.0,199.4321,199.5689,199.2268,199.5591,10884.0
2021-07-28 13:10:00,204.2,204.27,203.88,204.19,10298.0,199.5591,199.6275,199.2464,199.5493,10298.0
2021-07-28 13:20:00,204.19,204.19,203.89,203.89,6455.0,199.5493,199.5493,199.2561,199.2561,6455.0
2021-07-28 13:30:00,203.88,204.02,203.77,203.98,16769.0,199.2464,199.3832,199.1389,199.3441,16769.0
2021-07-28 13:40:00,204.0,204.26,204.0,204.26,8739.0,199.3636,199.6177,199.3636,199.6177,8739.0
2021-07-28 13:50:00,204.22,204.22,203.75,203.75,10726.0,199.5786,199.5786,199.1193,199.1193,10726.0
2021-07-28 14:00:00,203.74,203.83,203.34,203.4,16931.0,199.1096,199.1975,198.7186,198.7773,16931.0
2021-07-28 14:10:00,203.44,203.79,203.31,203.57,18868.0,198.8164,199.1584,198.6893,198.9434,18868.0
2021-07-28 14:20:00,203.58,203.77,203.58,203.6,7612.0,198.9532,199.1389,198.9532,198.9727,7612.0
2021-07-28 14:30:00,203.59,204.02,203.48,203.86,16939.0,198.963,199.3832,198.8555,199.2268,16939.0
2021-07-28 14:40:00,203.83,204.56,203.83,204.49,9717.0,199.1975,199.9109,199.1975,199.8425,9717.0
2021-07-28 14:50:00,204.6,204.6,204.29,204.48,8963.0,199.95,199.95,199.6471,199.8327,8963.0
2021-07-28 15:00:00,204.47,204.52,204.28,204.36,13010.0,199.823,199.8718,199.6373,199.7155,13010.0
2021-07-28 15:10:00,204.31,204.48,204.3,204.31,8971.0,199.6666,199.8327,199.6568,199.6666,8971.0
2021-07-28 15:20:00,204.29,204.29,204.08,204.15,14084.0,199.6471,199.6471,199.4418,199.5102,14084.0
2021-07-28 15:30:00,204.18,204.52,204.18,204.39,17467.0,199.5396,199.8718,199.5396,199.7448,17467.0
2021-07-28 15:40:00,204.39,204.6,204.25,204.37,13514.0,199.7448,199.95,199.608,199.7252,13514.0
2021-07-28 15:50:00,204.32,204.44,204.01,204.18,71665.0,199.6764,199.7936,199.3734,199.5396,71665.0
2021-07-29 09:30:00,205.32,205.61,204.37,204.87,21482.0,200.6536,200.9371,199.7252,200.2139,21482.0
2021-07-29 09:40:00,204.74,205.04,204.33,204.65,12409.0,200.0868,200.38,199.6861,199.9989,12409.0
2021-07-29 09:50:00,204.52,204.98,204.48,204.89,7175.0,199.8718,200.3214,199.8327,200.2334,7175.0
2021-07-29 10:00:00,204.69,204.98,204.5,204.98,9998.0,200.038,200.3214,199.8523,200.3214,9998.0
2021-07-29 10:10:00,204.91,205.04,204.52,204.63,4964.0,200.253,200.38,199.8718,199.9793,4964.0
2021-07-29 10:20:00,204.66,204.69,204.23,204.66,7808.0,200.0086,200.038,199.5884,200.0086,7808.0
2021-07-29 10:30:00,204.47,204.89,204.42,204.61,6702.0,199.823,200.2334,199.7741,199.9598,6702.0
2021-07-29 10:40:00,204.65,205.01,204.59,204.96,5333.0,199.9989,200.3507,199.9402,200.3018,5333.0
2021-07-29 10:50:00,205.01,205.08,204.74,205.02,10089.0,200.3507,200.4191,200.0868,200.3605,10089.0
2021-07-29 11:00:00,205.03,205.08,204.7,204.94,7267.0,200.3702,200.4191,200.0477,200.2823,7267.0
2021-07-29 11:10:00,204.88,205.06,204.74,204.78,10377.0,200.2236,200.3996,200.0868,200.1259,10377.0
2021-07-29 11:20:00,204.81,204.87,204.61,204.81,5297.0,200.1552,200.2139,199.9598,200.1552,5297.0
2021-07-29 11:30:00,204.84,205.03,204.8,204.91,10935.0,200.1846,200.3702,200.1455,200.253,10935.0
2021-07-29 11:40:00,204.93,205.03,204.88,204.95,7866.0,200.2725,200.3702,200.2236,200.2921,7866.0
2021-07-29 11:50:00,204.91,205.21,204.86,205.05,7730.0,200.253,200.5461,200.2041,200.3898,7730.0
2021-07-29 12:00:00,205.0,205.2,204.98,205.13,5974.0,200.3409,200.5364,200.3214,200.468,5974.0
2021-07-29 12:10:00,205.2,205.2,204.92,205.04,8772.0,200.5364,200.5364,200.2627,200.38,8772.0
2021-07-29 12:20:00,205.13,205.16,204.92,205.07,5391.0,200.468,200.4973,200.2627,200.4093,5391.0
2021-07-29 12:30:00,205.09,205.34,205.07,205.34,7708.0,200.4289,200.6732,200.4093,200.6732,7708.0
2021-07-29 12:40:00,205.37,205.43,205.08,205.11,14618.0,200.7025,200.7611,200.4191,200.4484,14618.0
2021-07-29 12:50:00,205.11,205.12,204.8,204.83,11333.0,200.4484,200.4582,200.1455,200.1748,11333.0
2021-07-29 13:00:00,204.86,205.17,204.86,205.13,5712.0,200.2041,200.5071,200.2041,200.468,5712.0
2021-07-29 13:10:00,205.14,205.26,205.07,205.24,6091.0,200.4777,200.595,200.4093,200.5755,6091.0
2021-07-29 13:20:00,205.35,205.84,205.35,205.54,7113.0,200.683,201.1618,200.683,200.8686,7113.0
2021-07-29 13:30:00,205.52,205.64,205.41,205.56,3257.0,200.8491,200.9664,200.7416,200.8882,3257.0
2021-07-29 13:40:00,205.58,205.66,205.53,205.54,3382.0,200.9077,200.9859,200.8589,200.8686,3382.0
2021-07-29 13:50:00,205.53,205.54,205.35,205.42,2356.0,200.8589,200.8686,200.683,200.7514,2356.0
2021-07-29 14:00:00,205.39,205.4,205.29,205.32,5918.0,200.7221,200.7318,200.6243,200.6536,5918.0
2021-07-29 14:10:00,205.38,205.44,205.29,205.43,4014.0,200.7123,200.7709,200.6243,200.7611,4014.0
2021-07-29 14:20:00,205.43,205.56,205.33,205.36,5060.0,200.7611,200.8882,200.6634,200.6927,5060.0
2021-07-29 14:30:00,205.31,205.63,205.29,205.46,5729.0,200.6439,200.9566,200.6243,200.7905,5729.0
2021-07-29 14:40:00,205.47,205.64,205.36,205.64,6930.0,200.8002,200.9664,200.6927,200.9664,6930.0
2021-07-29 14:50:00,205.7,205.81,205.61,205.67,11811.0,201.025,201.1325,200.9371,200.9957,11811.0
2021-07-29 15:00:00,205.61,205.7,205.34,205.7,11585.0,200.9371,201.025,200.6732,201.025,11585.0
2021-07-29 15:10:00,205.72,205.72,205.39,205.48,16390.0,201.0446,201.0446,200.7221,200.81,16390.0
2021-07-29 15:20:00,205.51,205.62,205.18,205.31,20149.0,200.8393,200.9468,200.5168,200.6439,20149.0
2021-07-29 15:30:00,205.35,205.64,205.35,205.62,8131.0,200.683,200.9664,200.683,200.9468,8131.0
2021-07-29 15:40:00,205.54,205.6,205.25,205.46,15911.0,200.8686,200.9273,200.5852,200.7905,15911.0
2021-07-29 15:50:00,205.43,205.43,204.99,205.21,31381.0,200.7611,200.7611,200.3311,200.5461,31381.0
2021-07-30 09:30:00,205.22,206.48,204.84,206.06,18719.0,200.5559,201.7873,200.1846,201.3768,18719.0
2021-07-30 09:40:00,206.07,206.15,205.74,205.74,7721.0,201.3866,201.4648,201.0641,201.0641,7721.0
2021-07-30 09:50:00,205.82,206.18,205.72,205.93,11500.0,201.1423,201.4941,201.0446,201.2498,11500.0
2021-07-30 10:00:00,205.89,205.89,204.97,205.53,9190.0,201.2107,201.2107,200.3116,200.8589,9190.0
2021-07-30 10:10:00,205.45,205.78,204.92,205.03,3868.0,200.7807,201.1032,200.2627,200.3702,3868.0
2021-07-30 10:20:00,205.11,205.21,204.4,204.4,4926.0,200.4484,200.5461,199.7546,199.7546,4926.0
2021-07-30 10:30:00,204.45,205.07,204.45,205.07,6775.0,199.8034,200.4093,199.8034,200.4093,6775.0
2021-07-30 10:40:00,205.05,205.07,204.74,204.78,6029.0,200.3898,200.4093,200.0868,200.1259,6029.0
2021-07-30 10:50:00,204.81,204.93,204.59,204.87,6533.0,200.1552,200.2725,199.9402,200.2139,6533.0
2021-07-30 11:00:00,204.87,204.87,204.52,204.81,2804.0,200.2139,200.2139,199.8718,200.1552,2804.0
2021-07-30 11:10:00,204.77,205.13,204.76,205.07,4991.0,200.1161,200.468,200.1064,200.4093,4991.0
2021-07-30 11:20:00,205.21,205.21,204.8,205.08,23082.0,200.5461,200.5461,200.1455,200.4191,23082.0
2021-07-30 11:30:00,205.01,205.08,204.82,205.06,3836.0,200.3507,200.4191,200.165,200.3996,3836.0
2021-07-30 11:40:00,205.08,205.12,204.83,205.05,6842.0,200.4191,200.4582,200.1748,200.3898,6842.0
2021-07-30 11:50:00,205.06,205.18,204.81,205.18,16023.0,200.3996,200.5168,200.1552,200.5168,16023.0
2021-07-30 12:00:00,205.1,205.1,204.92,205.01,10930.0,200.4386,200.4386,200.2627,200.3507,10930.0
2021-07-30 12:10:00,205.06,205.44,205.06,205.33,31923.0,200.3996,200.7709,200.3996,200.6634,31923.0
2021-07-30 12:20:00,205.39,205.41,205.23,205.24,3817.0,200.7221,200.7416,200.5657,200.5755,3817.0
2021-07-30 12:30:00,205.18,205.59,205.18,205.54,10582.0,200.5168,200.9175,200.5168,200.8686,10582.0
2021-07-30 12:40:00,205.54,205.79,205.5,205.68,15447.0,200.8686,201.113,200.8296,201.0055,15447.0
2021-07-30 12:50:00,205.71,205.91,205.54,205.54,16330.0,201.0348,201.2302,200.8686,200.8686,16330.0
2021-07-30 13:00:00,205.39,205.4,205.04,205.07,4799.0,200.7221,200.7318,200.38,200.4093,4799.0
2021-07-30 13:10:00,204.99,205.18,204.95,205.01,5097.0,200.3311,200.5168,200.2921,200.3507,5097.0
2021-07-30 13:20:00,205.01,205.12,204.82,204.88,10085.0,200.3507,200.4582,200.165,200.2236,10085.0
2021-07-30 13:30:00,204.9,204.92,204.75,204.89,6047.0,200.2432,200.2627,200.0966,200.2334,6047.0
2021-07-30 13:40:00,204.87,204.95,204.74,204.95,8693.0,200.2139,200.2921,200.0868,200.2921,8693.0
2021-07-30 13:50:00,205.01,205.13,204.82,204.82,9803.0,200.3507,200.468,200.165,200.165,9803.0
2021-07-30 14:00:00,204.88,204.98,204.82,204.98,5351.0,200.2236,200.3214,200.165,200.3214,5351.0
2021-07-30 14:10:00,204.93,204.98,204.78,204.86,8521.0,200.2725,200.3214,200.1259,200.2041,8521.0
2021-07-30 14:20:00,204.84,204.92,204.24,204.28,19263.0,200.1846,200.2627,199.5982,199.6373,19263.0
2021-07-30 14:30:00,204.17,204.49,204.12,204.43,20508.0,199.5298,199.8425,199.4809,199.7839,20508.0
2021-07-30 14:40:00,204.52,204.93,204.48,204.78,9489.0,199.8718,200.2725,199.8327,200.1259,9489.0
2021-07-30 14:50:00,204.82,204.89,204.66,204.8,7598.0,200.165,200.2334,200.0086,200.1455,7598.0
2021-07-30 15:00:00,204.91,204.99,204.84,204.86,14310.0,200.253,200.3311,200.1846,200.2041,14310.0
2021-07-30 15:10:00,205.0,205.0,204.65,204.84,20646.0,200.3409,200.3409,199.9989,200.1846,20646.0
2021-07-30 15:20:00,204.77,204.77,204.62,204.66,6883.0,200.1161,200.1161,199.9696,200.0086,6883.0
2021-07-30 15:30:00,204.66,204.72,204.42,204.43,12942.0,200.0086,200.0673,199.7741,199.7839,12942.0
2021-07-30 15:40:00,204.44,204.46,203.83,203.83,20900.0,199.7936,199.8132,199.1975,199.1975,20900.0
2021-07-30 15:50:00,203.77,204.11,203.57,203.86,103766.0,199.1389,199.4711,198.9434,199.2268,103766.0
2021-08-02 09:30:00,203.84,204.84,203.57,204.19,26543.0,199.2073,200.1846,198.9434,199.5493,26543.0
2021-08-02 09:40:00,204.19,204.35,203.58,203.91,17803.0,199.5493,199.7057,198.9532,199.2757,17803.0
2021-08-02 09:50:00,203.96,204.4,203.4,203.62,7371.0,199.3246,199.7546,198.7773,198.9923,7371.0
2021-08-02 10:00:00,203.45,204.02,203.26,203.96,8719.0,198.8261,199.3832,198.6405,199.3246,8719.0
2021-08-02 10:10:00,203.9,204.17,203.72,203.82,38036.0,199.2659,199.5298,199.09,199.1877,38036.0
2021-08-02 10:20:00,203.89,204.57,203.81,204.53,13320.0,199.2561,199.9207,199.178,199.8816,13320.0
2021-08-02 10:30:00,204.46,204.66,204.36,204.59,19595.0,199.8132,200.0086,199.7155,199.9402,19595.0
2021-08-02 10:40:00,204.56,204.74,204.34,204.34,12783.0,199.9109,200.0868,199.6959,199.6959,12783.0
2021-08-02 10:50:00,204.4,204.9,204.35,204.9,104588.0,199.7546,200.2432,199.7057,200.2432,104588.0
2021-08-02 11:00:00,204.93,204.93,204.46,204.55,18773.0,200.2725,200.2725,199.8132,199.9011,18773.0
2021-08-02 11:10:00,204.53,204.57,203.76,203.84,10131.0,199.8816,199.9207,199.1291,199.2073,10131.0
2021-08-02 11:20:00,203.73,204.14,203.67,203.75,9648.0,199.0998,199.5005,199.0411,199.1193,9648.0
2021-08-02 11:30:00,203.76,204.24,203.65,204.02,9274.0,199.1291,199.5982,199.0216,199.3832,9274.0
2021-08-02 11:40:00,203.94,204.49,203.75,203.99,45240.0,199.305,199.8425,199.1193,199.3539,45240.0
2021-08-02 11:50:00,203.97,204.0,203.65,203.65,7367.0,199.3343,199.3636,199.0216,199.0216,7367.0
2021-08-02 12:00:00,203.58,204.04,203.58,204.01,12354.0,198.9532,199.4027,198.9532,199.3734,12354.0
2021-08-02 12:10:00,203.97,204.32,203.89,204.23,7838.0,199.3343,199.6764,199.2561,199.5884,7838.0
2021-08-02 12:20:00,204.2,204.2,203.82,204.13,8111.0,199.5591,199.5591,199.1877,199.4907,8111.0
2021-08-02 12:30:00,204.04,204.35,204.0,204.03,6630.0,199.4027,199.7057,199.3636,199.393,6630.0
2021-08-02 12:40:00,204.04,204.32,203.88,204.19,11579.0,199.4027,199.6764,199.2464,199.5493,11579.0
2021-08-02 12:50:00,204.2,204.2,203.95,204.07,6828.0,199.5591,199.5591,199.3148,199.4321,6828.0
2021-08-02 13:00:00,204.19,204.34,203.98,204.33,7802.0,199.5493,199.6959,199.3441,199.6861,7802.0
2021-08-02 13:10:00,204.2,204.53,204.17,204.53,3898.0,199.5591,199.8816,199.5298,199.8816,3898.0
2021-08-02 13:20:00,204.4,204.43,204.15,204.35,8669.0,199.7546,199.7839,199.5102,199.7057,8669.0
2021-08-02 13:30:00,204.33,204.33,203.94,203.94,10777.0,199.6861,199.6861,199.305,199.305,10777.0
2021-08-02 13:40:00,203.96,204.03,203.85,203.98,9586.0,199.3246,199.393,199.2171,199.3441,9586.0
2021-08-02 13:50:00,203.95,204.08,203.81,204.03,10305.0,199.3148,199.4418,199.178,199.393,10305.0
2021-08-02 14:00:00,203.96,204.31,203.92,204.03,5211.0,199.3246,199.6666,199.2855,199.393,5211.0
2021-08-02 14:10:00,204.11,204.17,203.99,204.12,4994.0,199.4711,199.5298,199.3539,199.4809,4994.0
2021-08-02 14:20:00,204.07,204.2,203.88,203.91,8299.0,199.4321,199.5591,199.2464,199.2757,8299.0
2021-08-02 14:30:00,203.92,204.0,203.85,204.0,5412.0,199.2855,199.3636,199.2171,199.3636,5412.0
2021-08-02 14:40:00,203.97,204.04,203.78,203.91,11437.0,199.3343,199.4027,199.1486,199.2757,11437.0
2021-08-02 14:50:00,203.93,204.01,203.85,203.87,5696.0,199.2952,199.3734,199.2171,199.2366,5696.0
2021-08-02 15:00:00,203.83,204.02,203.77,203.78,9760.0,199.1975,199.3832,199.1389,199.1486,9760.0
2021-08-02 15:10:00,203.8,203.94,203.79,203.9,8133.0,199.1682,199.305,199.1584,199.2659,8133.0
2021-08-02 15:20:00,203.97,203.98,203.79,203.87,20866.0,199.3343,199.3441,199.1584,199.2366,20866.0
2021-08-02 15:30:00,203.87,204.21,203.87,204.17,21820.0,199.2366,199.5689,199.2366,199.5298,21820.0
2021-08-02 15:40:00,204.19,204.25,203.29,203.29,31281.0,199.5493,199.608,198.6698,198.6698,31281.0
2021-08-02 15:50:00,203.3,203.64,203.14,203.59,118630.0,198.6796,199.0118,198.5232,198.963,118630.0
2021-08-03 09:30:00,203.03,203.19,202.23,202.9,48131.0,198.4157,198.5721,197.6339,198.2886,48131.0
2021-08-03 09:40:00,202.78,202.82,202.14,202.37,13946.0,198.1714,198.2105,197.5459,197.7707,13946.0
2021-08-03 09:50:00,202.37,203.89,202.23,203.89,33694.0,197.7707,199.2561,197.6339,199.2561,33694.0
2021-08-03 10:00:00,203.84,204.72,203.83,204.62,29188.0,199.2073,200.0673,199.1975,199.9696,29188.0
2021-08-03 10:10:00,204.46,204.7,204.24,204.7,9334.0,199.8132,200.0477,199.5982,200.0477,9334.0
2021-08-03 10:20:00,204.72,205.31,204.71,204.82,10371.0,200.0673,200.6439,200.0575,200.165,10371.0
2021-08-03 10:30:00,204.88,205.41,204.87,205.22,17248.0,200.2236,200.7416,200.2139,200.5559,17248.0
2021-08-03 10:40:00,205.15,205.64,205.14,205.48,12651.0,200.4875,200.9664,200.4777,200.81,12651.0
2021-08-03 10:50:00,205.47,205.65,205.27,205.34,8912.0,200.8002,200.9761,200.6048,200.6732,8912.0
2021-08-03 11:00:00,205.3,205.5,204.82,205.24,40822.0,200.6341,200.8296,200.165,200.5755,40822.0
2021-08-03 11:10:00,205.36,205.51,205.12,205.38,7781.0,200.6927,200.8393,200.4582,200.7123,7781.0
2021-08-03 11:20:00,205.35,205.55,205.23,205.5,13851.0,200.683,200.8784,200.5657,200.8296,13851.0
2021-08-03 11:30:00,205.62,205.64,205.31,205.37,5927.0,200.9468,200.9664,200.6439,200.7025,5927.0
2021-08-03 11:40:00,205.38,205.84,205.35,205.37,10189.0,200.7123,201.1618,200.683,200.7025,10189.0
2021-08-03 11:50:00,205.46,205.63,205.28,205.28,9441.0,200.7905,200.9566,200.6146,200.6146,9441.0
2021-08-03 12:00:00,205.26,205.44,205.18,205.24,8489.0,200.595,200.7709,200.5168,200.5755,8489.0
2021-08-03 12:10:00,205.23,205.31,204.95,204.95,9217.0,200.5657,200.6439,200.2921,200.2921,9217.0
2021-08-03 12:20:00,204.96,205.03,204.87,205.03,5278.0,200.3018,200.3702,200.2139,200.3702,5278.0
2021-08-03 12:30:00,204.98,205.19,204.85,205.19,5988.0,200.3214,200.5266,200.1943,200.5266,5988.0
2021-08-03 12:40:00,205.21,205.26,204.94,204.94,8605.0,200.5461,200.595,200.2823,200.2823,8605.0
2021-08-03 12:50:00,204.97,205.13,204.89,204.9,8311.0,200.3116,200.468,200.2334,200.2432,8311.0
2021-08-03 13:00:00,204.85,205.52,204.8,205.52,7026.0,200.1943,200.8491,200.1455,200.8491,7026.0
2021-08-03 13:10:00,205.49,205.56,205.13,205.56,16975.0,200.8198,200.8882,200.468,200.8882,16975.0
2021-08-03 13:20:00,205.62,205.83,205.56,205.58,7144.0,200.9468,201.1521,200.8882,200.9077,7144.0
2021-08-03 13:30:00,205.53,205.61,205.37,205.43,6418.0,200.8589,200.9371,200.7025,200.7611,6418.0
2021-08-03 13:40:00,205.45,205.61,205.38,205.51,10119.0,200.7807,200.9371,200.7123,200.8393,10119.0
2021-08-03 13:50:00,205.47,205.56,205.34,205.48,10519.0,200.8002,200.8882,200.6732,200.81,10519.0
2021-08-03 14:00:00,205.49,205.58,205.37,205.38,12895.0,200.8198,200.9077,200.7025,200.7123,12895.0
2021-08-03 14:10:00,205.38,205.63,205.36,205.49,10864.0,200.7123,200.9566,200.6927,200.8198,10864.0
2021-08-03 14:20:00,205.57,205.77,205.57,205.71,7271.0,200.898,201.0934,200.898,201.0348,7271.0
2021-08-03 14:30:00,205.68,205.82,205.68,205.74,12323.0,201.0055,201.1423,201.0055,201.0641,12323.0
2021-08-03 14:40:00,205.77,205.99,205.71,205.93,11574.0,201.0934,201.3084,201.0348,201.2498,11574.0
2021-08-03 14:50:00,205.95,206.07,205.84,205.97,9745.0,201.2693,201.3866,201.1618,201.2889,9745.0
2021-08-03 15:00:00,205.97,206.23,205.96,206.14,10503.0,201.2889,201.543,201.2791,201.455,10503.0
2021-08-03 15:10:00,206.11,206.25,206.1,206.13,10794.0,201.4257,201.5625,201.4159,201.4452,10794.0
2021-08-03 15:20:00,206.13,206.34,205.85,205.86,12891.0,201.4452,201.6505,201.1716,201.1814,12891.0
2021-08-03 15:30:00,205.81,206.36,205.62,206.36,27144.0,201.1325,201.67,200.9468,201.67,27144.0
2021-08-03 15:40:00,206.38,206.54,206.01,206.29,17534.0,201.6896,201.8459,201.328,201.6016,17534.0
2021-08-03 15:50:00,206.33,206.49,206.03,206.44,79014.0,201.6407,201.7971,201.3475,201.7482,79014.0
2021-08-04 09:30:00,205.12,206.35,204.25,206.11,34781.0,200.4582,201.6602,199.608,201.4257,34781.0
2021-08-04 09:40:00,206.02,207.2,205.71,207.2,15242.0,201.3377,202.4909,201.0348,202.4909,15242.0
2021-08-04 09:50:00,207.03,207.35,205.82,206.52,14656.0,202.3248,202.6375,201.1423,201.8264,14656.0
2021-08-04 10:00:00,206.5,207.74,206.27,207.48,21293.0,201.8068,203.0186,201.5821,202.7646,21293.0
2021-08-04 10:10:00,207.41,208.77,207.23,208.42,25806.0,202.6961,204.0252,202.5202,203.6832,25806.0
2021-08-04 10:20:00,208.31,208.66,207.7,207.96,11092.0,203.5757,203.9177,202.9796,203.2336,11092.0
2021-08-04 10:30:00,207.86,208.09,207.69,207.82,21612.0,203.1359,203.3607,202.9698,203.0968,21612.0
2021-08-04 10:40:00,207.91,208.83,207.9,208.81,32499.0,203.1848,204.0839,203.175,204.0643,32499.0
2021-08-04 10:50:00,208.87,208.87,208.0,208.21,25442.0,204.123,204.123,203.2727,203.478,25442.0
2021-08-04 11:00:00,208.25,208.55,207.82,208.5,27108.0,203.5171,203.8102,203.0968,203.7614,27108.0
2021-08-04 11:10:00,208.48,208.78,208.33,208.4,10322.0,203.7418,204.035,203.5952,203.6636,10322.0
2021-08-04 11:20:00,208.33,208.61,207.91,208.32,15095.0,203.5952,203.8689,203.1848,203.5855,15095.0
2021-08-04 11:30:00,208.51,208.7,208.39,208.62,13987.0,203.7711,203.9568,203.6539,203.8786,13987.0
2021-08-04 11:40:00,208.61,208.96,208.45,208.59,14291.0,203.8689,204.2109,203.7125,203.8493,14291.0
2021-08-04 11:50:00,208.45,209.23,208.38,209.09,23733.0,203.7125,204.4748,203.6441,204.338,23733.0
2021-08-04 12:00:00,209.01,209.27,208.73,208.73,14857.0,204.2598,204.5139,203.9861,203.9861,14857.0
2021-08-04 12:10:00,208.8,208.83,208.36,208.36,10136.0,204.0546,204.0839,203.6246,203.6246,10136.0
2021-08-04 12:20:00,208.36,208.38,207.82,208.0,17675.0,203.6246,203.6441,203.0968,203.2727,17675.0
2021-08-04 12:30:00,208.03,208.33,207.67,207.84,11706.0,203.3021,203.5952,202.9502,203.1164,11706.0
2021-08-04 12:40:00,207.81,207.98,207.75,207.97,11174.0,203.0871,203.2532,203.0284,203.2434,11174.0
2021-08-04 12:50:00,207.94,208.02,207.32,207.48,16355.0,203.2141,203.2923,202.6082,202.7646,16355.0
2021-08-04 13:00:00,207.38,207.64,207.24,207.64,13856.0,202.6668,202.9209,202.53,202.9209,13856.0
2021-08-04 13:10:00,207.52,207.71,207.26,207.59,18028.0,202.8036,202.9893,202.5496,202.8721,18028.0
2021-08-04 13:20:00,207.59,207.61,207.11,207.18,22456.0,202.8721,202.8916,202.403,202.4714,22456.0
2021-08-04 13:30:00,207.31,207.7,207.2,207.4,20568.0,202.5984,202.9796,202.4909,202.6864,20568.0
2021-08-04 13:40:00,207.3,207.32,206.57,206.76,34151.0,202.5886,202.6082,201.8752,202.0609,34151.0
2021-08-04 13:50:00,206.76,206.77,206.32,206.36,16182.0,202.0609,202.0707,201.6309,201.67,16182.0
2021-08-04 14:00:00,206.39,206.81,206.38,206.78,11794.0,201.6993,202.1098,201.6896,202.0805,11794.0
2021-08-04 14:10:00,206.81,206.81,206.29,206.34,16318.0,202.1098,202.1098,201.6016,201.6505,16318.0
2021-08-04 14:20:00,206.25,206.37,205.83,206.0,15547.0,201.5625,201.6798,201.1521,201.3182,15547.0
2021-08-04 14:30:00,206.0,206.09,205.74,205.78,17070.0,201.3182,201.4061,201.0641,201.1032,17070.0
2021-08-04 14:40:00,205.77,206.17,205.76,205.99,17996.0,201.0934,201.4843,201.0836,201.3084,17996.0
2021-08-04 14:50:00,205.94,205.95,205.42,205.59,19426.0,201.2596,201.2693,200.7514,200.9175,19426.0
2021-08-04 15:00:00,205.55,205.98,205.55,205.9,17684.0,200.8784,201.2986,200.8784,201.2205,17684.0
2021-08-04 15:10:00,205.9,206.02,205.56,205.91,27933.0,201.2205,201.3377,200.8882,201.2302,27933.0
2021-08-04 15:20:00,205.96,206.07,205.43,205.52,33204.0,201.2791,201.3866,200.7611,200.8491,33204.0
2021-08-04 15:30:00,205.56,205.85,205.41,205.5,32493.0,200.8882,201.1716,200.7416,200.8296,32493.0
2021-08-04 15:40:00,205.49,205.9,205.46,205.63,22257.0,200.8198,201.2205,200.7905,200.9566,22257.0
2021-08-04 15:50:00,205.68,205.8,205.15,205.36,60438.0,201.0055,201.1227,200.4875,200.6927,60438.0
2021-08-05 09:30:00,207.4,210.0,206.01,208.09,62511.0,202.6864,205.2273,201.328,203.3607,62511.0
2021-08-05 09:40:00,208.09,208.44,203.12,203.29,67486.0,203.3607,203.7027,198.5036,198.6698,67486.0
2021-08-05 09:50:00,203.34,204.05,201.62,202.7,32561.0,198.7186,199.4125,197.0377,198.0932,32561.0
2021-08-05 10:00:00,202.61,202.93,201.07,201.17,38101.0,198.0052,198.318,196.5002,196.598,38101.0
2021-08-05 10:10:00,201.35,204.06,201.2,202.18,37402.0,196.7739,199.4223,196.6273,197.585,37402.0
2021-08-05 10:20:00,202.07,203.24,201.8,202.47,32229.0,197.4775,198.6209,197.2136,197.8684,32229.0
2021-08-05 10:30:00,202.38,202.38,200.26,200.29,59642.0,197.7805,197.7805,195.7086,195.738,59642.0
2021-08-05 10:40:00,200.42,200.72,198.76,199.76,53408.0,195.865,196.1582,194.2427,195.22,53408.0
2021-08-05 10:50:00,199.76,200.25,198.39,198.72,31158.0,195.22,195.6989,193.8811,194.2036,31158.0
2021-08-05 11:00:00,198.82,199.72,198.04,198.52,29762.0,194.3014,195.1809,193.5391,194.0082,29762.0
2021-08-05 11:10:00,198.78,199.61,198.64,199.39,19455.0,194.2623,195.0734,194.1255,194.8584,19455.0
2021-08-05 11:20:00,199.5,199.96,199.01,199.27,12396.0,194.9659,195.4155,194.4871,194.7411,12396.0
2021-08-05 11:30:00,199.35,199.62,198.63,198.9,12380.0,194.8193,195.0832,194.1157,194.3796,12380.0
2021-08-05 11:40:00,198.9,199.63,198.84,199.06,17064.0,194.3796,195.093,194.3209,194.5359,17064.0
2021-08-05 11:50:00,199.04,199.22,197.93,198.65,19321.0,194.5164,194.6923,193.4316,194.1352,19321.0
2021-08-05 12:00:00,198.65,198.65,197.86,198.03,21327.0,194.1352,194.1352,193.3632,193.5293,21327.0
2021-08-05 12:10:00,198.03,198.12,197.15,197.46,27416.0,193.5293,193.6173,192.6693,192.9723,27416.0
2021-08-05 12:20:00,197.53,198.67,197.5,198.66,25386.0,193.0407,194.1548,193.0114,194.145,25386.0
2021-08-05 12:30:00,198.66,199.0,197.8,198.13,12551.0,194.145,194.4773,193.3046,193.6271,12551.0
2021-08-05 12:40:00,198.28,198.69,198.0,198.25,14011.0,193.7736,194.1743,193.5,193.7443,14011.0
2021-08-05 12:50:00,198.27,198.69,197.92,198.69,11948.0,193.7639,194.1743,193.4218,194.1743,11948.0
2021-08-05 13:00:00,198.57,198.57,197.71,197.79,12616.0,194.0571,194.0571,193.2166,193.2948,12616.0
2021-08-05 13:10:00,197.74,197.98,197.56,197.91,11829.0,193.2459,193.4805,193.07,193.4121,11829.0
2021-08-05 13:20:00,197.95,198.86,197.95,198.24,17223.0,193.4511,194.3405,193.4511,193.7346,17223.0
2021-08-05 13:30:00,198.24,198.59,198.18,198.31,14848.0,193.7346,194.0766,193.6759,193.803,14848.0
2021-08-05 13:40:00,198.42,198.42,197.69,197.81,19156.0,193.9105,193.9105,193.1971,193.3143,19156.0
2021-08-05 13:50:00,197.83,197.9,197.29,197.71,18981.0,193.3339,193.4023,192.8061,193.2166,18981.0
2021-08-05 14:00:00,197.71,197.91,197.17,197.43,10706.0,193.2166,193.4121,192.6889,192.943,10706.0
2021-08-05 14:10:00,197.39,197.96,197.33,197.88,14822.0,192.9039,193.4609,192.8452,193.3827,14822.0
2021-08-05 14:20:00,197.84,198.46,197.83,198.46,17241.0,193.3436,193.9496,193.3339,193.9496,17241.0
2021-08-05 14:30:00,198.43,198.89,198.33,198.81,67259.0,193.9202,194.3698,193.8225,194.2916,67259.0
2021-08-05 14:40:00,198.83,198.96,198.6,198.9,20219.0,194.3111,194.4382,194.0864,194.3796,20219.0
2021-08-05 14:50:00,198.91,199.93,198.9,199.93,19919.0,194.3893,195.3861,194.3796,195.3861,19919.0
2021-08-05 15:00:00,199.94,199.94,199.3,199.46,20294.0,195.3959,195.3959,194.7705,194.9268,20294.0
2021-08-05 15:10:00,199.45,199.64,199.08,199.42,24900.0,194.9171,195.1027,194.5555,194.8877,24900.0
2021-08-05 15:20:00,199.49,199.93,199.3,199.36,44835.0,194.9561,195.3861,194.7705,194.8291,44835.0
2021-08-05 15:30:00,199.42,200.32,199.37,200.29,60485.0,194.8877,195.7673,194.8389,195.738,60485.0
2021-08-05 15:40:00,200.29,200.42,199.69,200.0,70278.0,195.738,195.865,195.1516,195.4546,70278.0
2021-08-05 15:50:00,200.04,200.16,199.62,199.64,173818.0,195.4936,195.6109,195.0832,195.1027,173818.0
2021-08-06 09:30:00,199.37,200.68,198.78,200.68,30221.0,194.8389,196.1191,194.2623,196.1191,30221.0
2021-08-06 09:40:00,200.72,201.56,199.5,199.5,15126.0,196.1582,196.9791,194.9659,194.9659,15126.0
2021-08-06 09:50:00,199.53,199.53,198.0,198.15,16611.0,194.9952,194.9952,193.5,193.6466,16611.0
2021-08-06 10:00:00,198.19,199.01,197.72,198.76,19947.0,193.6857,194.4871,193.2264,194.2427,19947.0
2021-08-06 10:10:00,198.65,198.65,197.36,198.23,29691.0,194.1352,194.1352,192.8746,193.7248,29691.0
2021-08-06 10:20:00,198.48,198.66,198.04,198.27,13528.0,193.9691,194.145,193.5391,193.7639,13528.0
2021-08-06 10:30:00,198.26,198.41,198.08,198.08,22927.0,193.7541,193.9007,193.5782,193.5782,22927.0
2021-08-06 10:40:00,198.08,199.03,197.74,198.6,14837.0,193.5782,194.5066,193.2459,194.0864,14837.0
2021-08-06 10:50:00,198.66,199.15,198.57,198.71,9439.0,194.145,194.6239,194.0571,194.1939,9439.0
2021-08-06 11:00:00,198.73,198.89,198.73,198.8,8190.0,194.2134,194.3698,194.2134,194.2818,8190.0
2021-08-06 11:10:00,198.7,198.8,198.12,198.12,14729.0,194.1841,194.2818,193.6173,193.6173,14729.0
2021-08-06 11:20:00,198.15,198.33,198.06,198.08,14555.0,193.6466,193.8225,193.5586,193.5782,14555.0
2021-08-06 11:30:00,198.07,198.15,197.88,198.11,12854.0,193.5684,193.6466,193.3827,193.6075,12854.0
2021-08-06 11:40:00,198.1,198.95,198.1,198.73,19968.0,193.5977,194.4284,193.5977,194.2134,19968.0
2021-08-06 11:50:00,198.78,198.98,198.71,198.71,6002.0,194.2623,194.4577,194.1939,194.1939,6002.0
2021-08-06 12:00:00,198.75,198.75,198.49,198.64,6966.0,194.233,194.233,193.9789,194.1255,6966.0
2021-08-06 12:10:00,198.65,198.65,198.34,198.43,7675.0,194.1352,194.1352,193.8323,193.9202,7675.0
2021-08-06 12:20:00,198.49,198.81,198.37,198.75,8875.0,193.9789,194.2916,193.8616,194.233,8875.0
2021-08-06 12:30:00,198.75,199.27,198.67,199.21,14451.0,194.233,194.7411,194.1548,194.6825,14451.0
2021-08-06 12:40:00,199.21,199.23,198.86,199.08,8801.0,194.6825,194.7021,194.3405,194.5555,8801.0
2021-08-06 12:50:00,199.01,199.43,199.01,199.34,5377.0,194.4871,194.8975,194.4871,194.8096,5377.0
2021-08-06 13:00:00,199.4,199.54,199.3,199.52,8699.0,194.8682,195.005,194.7705,194.9855,8699.0
2021-08-06 13:10:00,199.54,199.7,199.48,199.49,11571.0,195.005,195.1614,194.9464,194.9561,11571.0
2021-08-06 13:20:00,199.49,200.23,199.49,200.15,17337.0,194.9561,195.6793,194.9561,195.6011,17337.0
2021-08-06 13:30:00,200.16,200.38,199.92,200.06,14476.0,195.6109,195.8259,195.3764,195.5132,14476.0
2021-08-06 13:40:00,200.09,200.38,200.03,200.38,6327.0,195.5425,195.8259,195.4839,195.8259,6327.0
2021-08-06 13:50:00,200.33,200.5,200.07,200.5,7756.0,195.7771,195.9432,195.523,195.9432,7756.0
2021-08-06 14:00:00,200.56,200.6,200.24,200.28,7396.0,196.0018,196.0409,195.6891,195.7282,7396.0
2021-08-06 14:10:00,200.32,200.4,200.2,200.26,6280.0,195.7673,195.8455,195.65,195.7086,6280.0
2021-08-06 14:20:00,200.26,200.3,200.17,200.26,3236.0,195.7086,195.7477,195.6207,195.7086,3236.0
2021-08-06 14:30:00,200.26,200.45,200.15,200.3,11676.0,195.7086,195.8943,195.6011,195.7477,11676.0
2021-08-06 14:40:00,200.18,200.78,200.18,200.58,11406.0,195.6305,196.2168,195.6305,196.0214,11406.0
2021-08-06 14:50:00,200.43,200.5,200.22,200.31,11273.0,195.8748,195.9432,195.6696,195.7575,11273.0
2021-08-06 15:00:00,200.29,200.29,200.06,200.19,7695.0,195.738,195.738,195.5132,195.6402,7695.0
2021-08-06 15:10:00,200.13,200.34,200.12,200.3,15053.0,195.5816,195.7868,195.5718,195.7477,15053.0
2021-08-06 15:20:00,200.3,200.38,200.18,200.22,13769.0,195.7477,195.8259,195.6305,195.6696,13769.0
2021-08-06 15:30:00,200.24,200.56,200.03,200.16,34896.0,195.6891,196.0018,195.4839,195.6109,34896.0
2021-08-06 15:40:00,200.19,200.31,199.9,199.95,33361.0,195.6402,195.7575,195.3568,195.4057,33361.0
2021-08-06 15:50:00,200.01,200.06,199.77,199.94,67541.0,195.4643,195.5132,195.2298,195.3959,67541.0
2021-08-09 09:30:00,199.69,200.59,199.62,200.33,12797.0,195.1516,196.0311,195.0832,195.7771,12797.0
2021-08-09 09:40:00,199.99,200.81,199.92,199.94,5529.0,195.4448,196.2461,195.3764,195.3959,5529.0
2021-08-09 09:50:00,199.95,199.95,198.17,198.19,13861.0,195.4057,195.4057,193.6661,193.6857,13861.0
2021-08-09 10:00:00,198.46,198.94,198.29,198.63,14115.0,193.9496,194.4186,193.7834,194.1157,14115.0
2021-08-09 10:10:00,198.53,198.81,197.32,197.56,17073.0,194.018,194.2916,192.8355,193.07,17073.0
2021-08-09 10:20:00,197.66,197.74,197.3,197.46,23398.0,193.1677,193.2459,192.8159,192.9723,23398.0
2021-08-09 10:30:00,197.37,197.58,196.87,197.11,20238.0,192.8843,193.0896,192.3957,192.6302,20238.0
2021-08-09 10:40:00,197.04,197.55,197.04,197.54,18687.0,192.5618,193.0602,192.5618,193.0505,18687.0
2021-08-09 10:50:00,197.54,197.84,196.5,196.55,19909.0,193.0505,193.3436,192.0341,192.083,19909.0
2021-08-09 11:00:00,196.54,196.9,196.54,196.78,8774.0,192.0732,192.425,192.0732,192.3077,8774.0
2021-08-09 11:10:00,196.73,196.96,196.61,196.89,13245.0,192.2589,192.4836,192.1416,192.4152,13245.0
2021-08-09 11:20:00,196.94,197.13,196.88,197.06,5963.0,192.4641,192.6498,192.4055,192.5814,5963.0
2021-08-09 11:30:00,196.85,197.03,196.71,197.03,8596.0,192.3761,192.5521,192.2393,192.5521,8596.0
2021-08-09 11:40:00,197.02,197.19,196.93,196.93,4005.0,192.5423,192.7084,192.4543,192.4543,4005.0
2021-08-09 11:50:00,196.93,197.23,196.85,197.15,9329.0,192.4543,192.7475,192.3761,192.6693,9329.0
2021-08-09 12:00:00,197.02,197.16,196.84,196.88,7123.0,192.5423,192.6791,192.3664,192.4055,7123.0
2021-08-09 12:10:00,196.83,196.86,196.25,196.4,28964.0,192.3566,192.3859,191.7898,191.9364,28964.0
2021-08-09 12:20:00,196.37,196.54,196.2,196.54,8119.0,191.9071,192.0732,191.7409,192.0732,8119.0
2021-08-09 12:30:00,196.66,196.89,196.64,196.86,10447.0,192.1905,192.4152,192.1709,192.3859,10447.0
2021-08-09 12:40:00,196.8,197.09,196.66,196.97,8754.0,192.3273,192.6107,192.1905,192.4934,8754.0
2021-08-09 12:50:00,196.97,197.07,196.78,196.81,7386.0,192.4934,192.5911,192.3077,192.3371,7386.0
2021-08-09 13:00:00,196.88,196.91,196.52,196.53,6787.0,192.4055,192.4348,192.0536,192.0634,6787.0
2021-08-09 13:10:00,196.46,196.67,196.46,196.56,7951.0,191.995,192.2002,191.995,192.0927,7951.0
2021-08-09 13:20:00,196.46,196.75,196.34,196.75,6270.0,191.995,192.2784,191.8777,192.2784,6270.0
2021-08-09 13:30:00,196.68,196.8,196.56,196.58,11833.0,192.21,192.3273,192.0927,192.1123,11833.0
2021-08-09 13:40:00,196.56,196.94,196.56,196.78,8858.0,192.0927,192.4641,192.0927,192.3077,8858.0
2021-08-09 13:50:00,196.7,197.18,196.7,197.14,6927.0,192.2296,192.6986,192.2296,192.6596,6927.0
2021-08-09 14:00:00,197.03,197.37,197.03,197.31,10372.0,192.5521,192.8843,192.5521,192.8257,10372.0
2021-08-09 14:10:00,197.38,197.53,197.24,197.25,6761.0,192.8941,193.0407,192.7573,192.7671,6761.0
2021-08-09 14:20:00,197.27,197.31,196.76,196.76,7672.0,192.7866,192.8257,192.2882,192.2882,7672.0
2021-08-09 14:30:00,196.76,196.88,196.48,196.53,11719.0,192.2882,192.4055,192.0146,192.0634,11719.0
2021-08-09 14:40:00,196.55,196.68,196.26,196.5,15441.0,192.083,192.21,191.7996,192.0341,15441.0
2021-08-09 14:50:00,196.49,196.74,196.43,196.53,12491.0,192.0243,192.2686,191.9657,192.0634,12491.0
2021-08-09 15:00:00,196.52,196.69,196.47,196.58,8998.0,192.0536,192.2198,192.0048,192.1123,8998.0
2021-08-09 15:10:00,196.51,196.73,196.43,196.43,11991.0,192.0439,192.2589,191.9657,191.9657,11991.0
2021-08-09 15:20:00,196.39,196.77,196.3,196.75,16623.0,191.9266,192.298,191.8386,192.2784,16623.0
2021-08-09 15:30:00,196.79,197.03,196.61,196.98,24259.0,192.3175,192.5521,192.1416,192.5032,24259.0
2021-08-09 15:40:00,196.97,197.0,196.56,196.63,19408.0,192.4934,192.5227,192.0927,192.1611,19408.0
2021-08-09 15:50:00,196.5,196.84,196.4,196.73,98707.0,192.0341,192.3664,191.9364,192.2589,98707.0
2021-08-10 09:30:00,196.28,196.83,194.89,194.98,19294.0,191.8191,192.3566,190.4607,190.5486,19294.0
2021-08-10 09:40:00,195.37,195.76,193.78,193.78,24446.0,190.9298,191.3109,189.3759,189.3759,24446.0
2021-08-10 09:50:00,193.84,194.2,193.57,193.7,34699.0,189.4346,189.7864,189.1707,189.2977,34699.0
2021-08-10 10:00:00,193.63,194.11,193.33,193.55,20529.0,189.2293,189.6984,188.9361,189.1511,20529.0
2021-08-10 10:10:00,193.57,193.67,192.38,192.77,63890.0,189.1707,189.2684,188.0077,188.3889,63890.0
2021-08-10 10:20:00,192.77,193.3,192.62,192.72,13926.0,188.3889,188.9068,188.2423,188.34,13926.0
2021-08-10 10:30:00,192.79,193.98,192.45,193.58,20853.0,188.4084,189.5714,188.0761,189.1805,20853.0
2021-08-10 10:40:00,193.6,194.08,193.26,193.62,6787.0,189.2,189.6691,188.8677,189.2196,6787.0
2021-08-10 10:50:00,193.6,193.81,193.0,193.21,12948.0,189.2,189.4052,188.6136,188.8189,12948.0
2021-08-10 11:00:00,193.32,193.81,193.23,193.56,12503.0,188.9264,189.4052,188.8384,189.1609,12503.0
2021-08-10 11:10:00,193.56,193.57,192.9,192.92,12533.0,189.1609,189.1707,188.5159,188.5355,12533.0
2021-08-10 11:20:00,192.9,193.71,192.9,193.67,6170.0,188.5159,189.3075,188.5159,189.2684,6170.0
2021-08-10 11:30:00,193.62,193.97,193.35,193.91,12951.0,189.2196,189.5616,188.9557,189.503,12951.0
2021-08-10 11:40:00,193.91,194.97,193.91,194.78,15366.0,189.503,190.5389,189.503,190.3532,15366.0
2021-08-10 11:50:00,194.8,194.96,194.54,194.63,11854.0,190.3727,190.5291,190.1186,190.2066,11854.0
2021-08-10 12:00:00,194.54,194.65,194.05,194.34,11393.0,190.1186,190.2261,189.6398,189.9232,11393.0
2021-08-10 12:10:00,194.38,194.5,194.17,194.17,8157.0,189.9623,190.0796,189.7571,189.7571,8157.0
2021-08-10 12:20:00,194.22,194.23,193.97,194.05,8006.0,189.8059,189.8157,189.5616,189.6398,8006.0
2021-08-10 12:30:00,194.04,194.59,194.01,194.59,28560.0,189.63,190.1675,189.6007,190.1675,28560.0
2021-08-10 12:40:00,194.66,194.84,194.56,194.83,7904.0,190.2359,190.4118,190.1382,190.4021,7904.0
2021-08-10 12:50:00,194.83,194.97,194.75,194.92,6101.0,190.4021,190.5389,190.3239,190.49,6101.0
2021-08-10 13:00:00,194.97,195.17,194.84,195.01,7429.0,190.5389,190.7343,190.4118,190.578,7429.0
2021-08-10 13:10:00,195.03,195.22,194.9,195.15,5779.0,190.5975,190.7832,190.4705,190.7148,5779.0
2021-08-10 13:20:00,195.15,195.23,195.05,195.13,7244.0,190.7148,190.793,190.6171,190.6952,7244.0
2021-08-10 13:30:00,195.16,195.87,195.16,195.81,11661.0,190.7246,191.4184,190.7246,191.3598,11661.0
2021-08-10 13:40:00,195.77,195.91,195.48,195.79,7872.0,191.3207,191.4575,191.0373,191.3402,7872.0
2021-08-10 13:50:00,195.79,196.06,195.64,195.93,6507.0,191.3402,191.6041,191.1936,191.4771,6507.0
2021-08-10 14:00:00,195.96,196.14,195.7,195.7,9862.0,191.5064,191.6823,191.2523,191.2523,9862.0
2021-08-10 14:10:00,195.76,196.0,195.68,195.93,8998.0,191.3109,191.5455,191.2327,191.4771,8998.0
2021-08-10 14:20:00,195.85,195.85,195.57,195.57,5680.0,191.3989,191.3989,191.1252,191.1252,5680.0
2021-08-10 14:30:00,195.55,195.55,195.28,195.44,8666.0,191.1057,191.1057,190.8418,190.9982,8666.0
2021-08-10 14:40:00,195.43,195.46,195.06,195.19,14133.0,190.9884,191.0177,190.6268,190.7539,14133.0
2021-08-10 14:50:00,195.29,195.55,195.18,195.41,10004.0,190.8516,191.1057,190.7441,190.9689,10004.0
2021-08-10 15:00:00,195.44,195.52,195.22,195.5,12961.0,190.9982,191.0764,190.7832,191.0568,12961.0
2021-08-10 15:10:00,195.5,195.54,195.23,195.23,13504.0,191.0568,191.0959,190.793,190.793,13504.0
2021-08-10 15:20:00,195.28,195.36,195.17,195.34,13267.0,190.8418,190.92,190.7343,190.9005,13267.0
2021-08-10 15:30:00,195.31,195.31,195.06,195.1,13140.0,190.8711,190.8711,190.6268,190.6659,13140.0
2021-08-10 15:40:00,195.18,195.22,194.92,195.1,21021.0,190.7441,190.7832,190.49,190.6659,21021.0
2021-08-10 15:50:00,195.08,195.16,194.77,195.07,64087.0,190.6464,190.7246,190.3434,190.6366,64087.0
2021-08-11 09:30:00,195.31,195.9,195.18,195.49,7924.0,190.8711,191.4477,190.7441,191.0471,7924.0
2021-08-11 09:40:00,195.04,195.55,194.6,195.44,13167.0,190.6073,191.1057,190.1773,190.9982,13167.0
2021-08-11 09:50:00,195.55,195.55,194.66,195.16,6536.0,191.1057,191.1057,190.2359,190.7246,6536.0
2021-08-11 10:00:00,195.26,196.07,194.85,196.0,12971.0,190.8223,191.6139,190.4216,191.5455,12971.0
2021-08-11 10:10:00,196.03,196.83,195.96,196.58,8036.0,191.5748,192.3566,191.5064,192.1123,8036.0
2021-08-11 10:20:00,196.66,196.66,195.93,196.42,9028.0,192.1905,192.1905,191.4771,191.9559,9028.0
2021-08-11 10:30:00,196.45,196.64,196.32,196.58,14832.0,191.9852,192.1709,191.8582,192.1123,14832.0
2021-08-11 10:40:00,196.62,196.68,196.49,196.57,9121.0,192.1514,192.21,192.0243,192.1025,9121.0
2021-08-11 10:50:00,196.51,197.12,196.43,197.12,14275.0,192.0439,192.64,191.9657,192.64,14275.0
2021-08-11 11:00:00,197.21,197.56,197.03,197.53,15865.0,192.728,193.07,192.5521,193.0407,15865.0
2021-08-11 11:10:00,197.49,198.02,197.24,197.61,65405.0,193.0016,193.5196,192.7573,193.1189,65405.0
2021-08-11 11:20:00,197.59,197.89,197.5,197.56,34249.0,193.0993,193.3925,193.0114,193.07,34249.0
2021-08-11 11:30:00,197.59,197.98,197.57,197.65,10212.0,193.0993,193.4805,193.0798,193.158,10212.0
2021-08-11 11:40:00,197.69,197.77,197.48,197.62,7435.0,193.1971,193.2752,192.9918,193.1286,7435.0
2021-08-11 11:50:00,197.56,197.7,197.37,197.49,11492.0,193.07,193.2068,192.8843,193.0016,11492.0
2021-08-11 12:00:00,197.49,197.49,196.93,197.11,8090.0,193.0016,193.0016,192.4543,192.6302,8090.0
2021-08-11 12:10:00,197.11,197.12,197.0,197.04,5153.0,192.6302,192.64,192.5227,192.5618,5153.0
2021-08-11 12:20:00,197.04,197.05,196.42,196.48,5398.0,192.5618,192.5716,191.9559,192.0146,5398.0
2021-08-11 12:30:00,196.57,196.79,196.3,196.55,9556.0,192.1025,192.3175,191.8386,192.083,9556.0
2021-08-11 12:40:00,196.63,197.08,196.57,197.08,20946.0,192.1611,192.6009,192.1025,192.6009,20946.0
2021-08-11 12:50:00,197.12,197.29,196.98,197.0,23982.0,192.64,192.8061,192.5032,192.5227,23982.0
2021-08-11 13:00:00,197.03,197.53,196.94,197.43,10304.0,192.5521,193.0407,192.4641,192.943,10304.0
2021-08-11 13:10:00,197.55,197.64,196.97,197.06,10089.0,193.0602,193.1482,192.4934,192.5814,10089.0
2021-08-11 13:20:00,197.06,197.28,196.92,197.07,6946.0,192.5814,192.7964,192.4446,192.5911,6946.0
2021-08-11 13:30:00,197.02,197.49,196.91,197.48,8856.0,192.5423,193.0016,192.4348,192.9918,8856.0
2021-08-11 13:40:00,197.4,197.68,197.3,197.61,7381.0,192.9136,193.1873,192.8159,193.1189,7381.0
2021-08-11 13:50:00,197.63,197.63,197.25,197.34,8589.0,193.1384,193.1384,192.7671,192.855,8589.0
2021-08-11 14:00:00,197.46,197.76,197.35,197.76,24697.0,192.9723,193.2655,192.8648,193.2655,24697.0
2021-08-11 14:10:00,197.76,197.76,197.37,197.41,18745.0,193.2655,193.2655,192.8843,192.9234,18745.0
2021-08-11 14:20:00,197.33,197.36,197.17,197.35,3677.0,192.8452,192.8746,192.6889,192.8648,3677.0
2021-08-11 14:30:00,197.26,197.26,196.89,196.89,4295.0,192.7768,192.7768,192.4152,192.4152,4295.0
2021-08-11 14:40:00,196.88,197.07,196.8,197.07,3670.0,192.4055,192.5911,192.3273,192.5911,3670.0
2021-08-11 14:50:00,197.02,197.13,196.91,197.05,9755.0,192.5423,192.6498,192.4348,192.5716,9755.0
2021-08-11 15:00:00,197.03,197.21,196.99,196.99,6351.0,192.5521,192.728,192.513,192.513,6351.0
2021-08-11 15:10:00,197.02,197.09,196.97,197.02,8075.0,192.5423,192.6107,192.4934,192.5423,8075.0
2021-08-11 15:20:00,197.02,197.31,196.9,197.18,19861.0,192.5423,192.8257,192.425,192.6986,19861.0
2021-08-11 15:30:00,197.22,197.22,196.95,196.95,20224.0,192.7377,192.7377,192.4739,192.4739,20224.0
2021-08-11 15:40:00,196.95,197.0,196.78,196.81,16619.0,192.4739,192.5227,192.3077,192.3371,16619.0
2021-08-11 15:50:00,196.75,197.37,196.63,197.27,72297.0,192.2784,192.8843,192.1611,192.7866,72297.0
2021-08-12 09:30:00,197.02,198.0,196.91,197.44,16647.0,192.5423,193.5,192.4348,192.9527,16647.0
2021-08-12 09:40:00,197.39,197.42,196.86,196.87,10643.0,192.9039,192.9332,192.3859,192.3957,10643.0
2021-08-12 09:50:00,196.88,197.37,196.82,197.08,8494.0,192.4055,192.8843,192.3468,192.6009,8494.0
2021-08-12 10:00:00,197.02,197.02,196.51,196.59,7789.0,192.5423,192.5423,192.0439,192.1221,7789.0
2021-08-12 10:10:00,196.48,196.81,196.48,196.81,14585.0,192.0146,192.3371,192.0146,192.3371,14585.0
2021-08-12 10:20:00,196.78,197.82,196.71,197.55,14084.0,192.3077,193.3241,192.2393,193.0602,14084.0
2021-08-12 10:30:00,197.49,197.62,197.09,197.59,9812.0,193.0016,193.1286,192.6107,193.0993,9812.0
2021-08-12 10:40:00,197.61,197.72,197.28,197.36,12754.0,193.1189,193.2264,192.7964,192.8746,12754.0
2021-08-12 10:50:00,197.31,197.62,196.76,197.56,29072.0,192.8257,193.1286,192.2882,193.07,29072.0
2021-08-12 11:00:00,197.54,197.92,197.27,197.63,10585.0,193.0505,193.4218,192.7866,193.1384,10585.0
2021-08-12 11:10:00,197.61,197.69,197.18,197.23,5282.0,193.1189,193.1971,192.6986,192.7475,5282.0
2021-08-12 11:20:00,197.09,197.23,197.04,197.18,5614.0,192.6107,192.7475,192.5618,192.6986,5614.0
2021-08-12 11:30:00,197.12,197.12,196.77,196.86,5427.0,192.64,192.64,192.298,192.3859,5427.0
2021-08-12 11:40:00,196.86,196.95,196.76,196.8,4533.0,192.3859,192.4739,192.2882,192.3273,4533.0
2021-08-12 11:50:00,196.84,196.88,196.56,196.62,9013.0,192.3664,192.4055,192.0927,192.1514,9013.0
2021-08-12 12:00:00,196.62,196.86,196.61,196.79,2476.0,192.1514,192.3859,192.1416,192.3175,2476.0
2021-08-12 12:10:00,196.8,196.86,196.69,196.83,3083.0,192.3273,192.3859,192.2198,192.3566,3083.0
2021-08-12 12:20:00,196.84,196.91,196.74,196.87,2272.0,192.3664,192.4348,192.2686,192.3957,2272.0
2021-08-12 12:30:00,196.87,197.19,196.87,197.15,12891.0,192.3957,192.7084,192.3957,192.6693,12891.0
2021-08-12 12:40:00,197.23,197.58,197.23,197.57,2701.0,192.7475,193.0896,192.7475,193.0798,2701.0
2021-08-12 12:50:00,197.59,197.72,197.53,197.7,4104.0,193.0993,193.2264,193.0407,193.2068,4104.0
2021-08-12 13:00:00,197.7,197.91,197.68,197.83,5521.0,193.2068,193.4121,193.1873,193.3339,5521.0
2021-08-12 13:10:00,197.82,198.0,197.61,197.97,5956.0,193.3241,193.5,193.1189,193.4707,5956.0
2021-08-12 13:20:00,198.05,198.18,197.87,197.92,3369.0,193.5489,193.6759,193.373,193.4218,3369.0
2021-08-12 13:30:00,197.97,197.98,197.71,197.72,3457.0,193.4707,193.4805,193.2166,193.2264,3457.0
2021-08-12 13:40:00,197.69,197.88,197.65,197.81,5898.0,193.1971,193.3827,193.158,193.3143,5898.0
2021-08-12 13:50:00,197.83,197.85,197.74,197.83,4377.0,193.3339,193.3534,193.2459,193.3339,4377.0
2021-08-12 14:00:00,197.81,198.01,197.7,197.97,4546.0,193.3143,193.5098,193.2068,193.4707,4546.0
2021-08-12 14:10:00,198.02,198.23,197.99,198.23,10443.0,193.5196,193.7248,193.4902,193.7248,10443.0
2021-08-12 14:20:00,198.17,198.21,197.94,198.02,4692.0,193.6661,193.7052,193.4414,193.5196,4692.0
2021-08-12 14:30:00,198.03,198.03,197.58,197.61,9870.0,193.5293,193.5293,193.0896,193.1189,9870.0
2021-08-12 14:40:00,197.64,198.05,197.64,197.84,21352.0,193.1482,193.5489,193.1482,193.3436,21352.0
2021-08-12 14:50:00,197.84,198.01,197.71,197.88,8724.0,193.3436,193.5098,193.2166,193.3827,8724.0
2021-08-12 15:00:00,197.92,198.09,197.77,197.77,9669.0,193.4218,193.588,193.2752,193.2752,9669.0
2021-08-12 15:10:00,197.75,197.87,197.61,197.85,35147.0,193.2557,193.373,193.1189,193.3534,35147.0
2021-08-12 15:20:00,197.85,198.15,197.81,198.1,18274.0,193.3534,193.6466,193.3143,193.5977,18274.0
2021-08-12 15:30:00,198.13,198.28,198.01,198.15,31969.0,193.6271,193.7736,193.5098,193.6466,31969.0
2021-08-12 15:40:00,198.12,198.28,197.7,197.82,31720.0,193.6173,193.7736,193.2068,193.3241,31720.0
2021-08-12 15:50:00,197.78,198.07,197.64,197.99,65562.0,193.285,193.5684,193.1482,193.4902,65562.0
2021-08-13 09:30:00,198.34,198.69,198.02,198.26,6770.0,193.8323,194.1743,193.5196,193.7541,6770.0
2021-08-13 09:40:00,198.4,198.84,198.22,198.62,8514.0,193.8909,194.3209,193.715,194.1059,8514.0
2021-08-13 09:50:00,198.5,198.5,197.84,197.93,14883.0,193.9886,193.9886,193.3436,193.4316,14883.0
2021-08-13 10:00:00,197.75,197.79,197.5,197.56,9992.0,193.2557,193.2948,193.0114,193.07,9992.0
2021-08-13 10:10:00,197.7,197.7,197.26,197.66,11426.0,193.2068,193.2068,192.7768,193.1677,11426.0
2021-08-13 10:20:00,197.7,198.19,197.59,198.13,7714.0,193.2068,193.6857,193.0993,193.6271,7714.0
2021-08-13 10:30:00,198.25,198.29,197.37,197.58,7736.0,193.7443,193.7834,192.8843,193.0896,7736.0
2021-08-13 10:40:00,197.58,198.1,197.57,198.05,3450.0,193.0896,193.5977,193.0798,193.5489,3450.0
2021-08-13 10:50:00,198.05,198.33,198.04,198.33,4204.0,193.5489,193.8225,193.5391,193.8225,4204.0
2021-08-13 11:00:00,198.36,198.39,198.04,198.32,8710.0,193.8518,193.8811,193.5391,193.8127,8710.0
2021-08-13 11:10:00,198.4,198.68,198.35,198.68,12849.0,193.8909,194.1646,193.8421,194.1646,12849.0
2021-08-13 11:20:00,198.63,199.29,198.63,199.23,9319.0,194.1157,194.7607,194.1157,194.7021,9319.0
2021-08-13 11:30:00,199.2,199.3,198.76,199.05,9826.0,194.6727,194.7705,194.2427,194.5261,9826.0
2021-08-13 11:40:00,199.06,199.26,199.0,199.13,4927.0,194.5359,194.7314,194.4773,194.6043,4927.0
2021-08-13 11:50:00,199.09,199.41,199.08,199.38,8114.0,194.5652,194.878,194.5555,194.8486,8114.0
2021-08-13 12:00:00,199.36,199.4,198.89,198.95,8648.0,194.8291,194.8682,194.3698,194.4284,8648.0
2021-08-13 12:10:00,198.96,199.06,198.89,198.97,6861.0,194.4382,194.5359,194.3698,194.448,6861.0
2021-08-13 12:20:00,198.95,199.19,198.95,199.02,6560.0,194.4284,194.663,194.4284,194.4968,6560.0
2021-08-13 12:30:00,198.95,198.98,198.74,198.91,6606.0,194.4284,194.4577,194.2232,194.3893,6606.0
2021-08-13 12:40:00,198.85,198.9,198.58,198.58,6846.0,194.3307,194.3796,194.0668,194.0668,6846.0
2021-08-13 12:50:00,198.62,198.71,198.54,198.71,5873.0,194.1059,194.1939,194.0277,194.1939,5873.0
2021-08-13 13:00:00,198.69,198.82,198.6,198.7,6129.0,194.1743,194.3014,194.0864,194.1841,6129.0
2021-08-13 13:10:00,198.72,198.95,198.68,198.95,9205.0,194.2036,194.4284,194.1646,194.4284,9205.0
2021-08-13 13:20:00,198.97,199.0,198.49,198.5,5795.0,194.448,194.4773,193.9789,193.9886,5795.0
2021-08-13 13:30:00,198.58,198.63,198.4,198.49,4367.0,194.0668,194.1157,193.8909,193.9789,4367.0
2021-08-13 13:40:00,198.39,198.46,198.25,198.25,2241.0,193.8811,193.9496,193.7443,193.7443,2241.0
2021-08-13 13:50:00,198.23,198.25,198.07,198.11,4490.0,193.7248,193.7443,193.5684,193.6075,4490.0
2021-08-13 14:00:00,198.14,198.15,197.9,197.95,5626.0,193.6368,193.6466,193.4023,193.4511,5626.0
2021-08-13 14:10:00,197.97,198.36,197.97,198.22,10595.0,193.4707,193.8518,193.4707,193.715,10595.0
2021-08-13 14:20:00,198.14,198.2,198.04,198.18,3745.0,193.6368,193.6955,193.5391,193.6759,3745.0
2021-08-13 14:30:00,198.17,198.48,198.17,198.43,8883.0,193.6661,193.9691,193.6661,193.9202,8883.0
2021-08-13 14:40:00,198.44,198.44,198.24,198.31,3785.0,193.93,193.93,193.7346,193.803,3785.0
2021-08-13 14:50:00,198.31,198.63,198.18,198.55,4789.0,193.803,194.1157,193.6759,194.0375,4789.0
2021-08-13 15:00:00,198.55,198.56,198.24,198.48,11841.0,194.0375,194.0473,193.7346,193.9691,11841.0
2021-08-13 15:10:00,198.4,198.7,198.38,198.43,14311.0,193.8909,194.1841,193.8714,193.9202,14311.0
2021-08-13 15:20:00,198.48,198.57,198.41,198.48,7073.0,193.9691,194.0571,193.9007,193.9691,7073.0
2021-08-13 15:30:00,198.47,198.49,198.18,198.42,10814.0,193.9593,193.9789,193.6759,193.9105,10814.0
2021-08-13 15:40:00,198.43,198.57,198.29,198.34,16823.0,193.9202,194.0571,193.7834,193.8323,16823.0
2021-08-13 15:50:00,198.4,198.43,197.94,198.42,37081.0,193.8909,193.9202,193.4414,193.9105,37081.0
2021-08-16 09:30:00,197.95,198.45,197.15,197.15,20073.0,193.4511,193.9398,192.6693,192.6693,20073.0
2021-08-16 09:40:00,197.04,198.95,197.04,198.64,14397.0,192.5618,194.4284,192.5618,194.1255,14397.0
2021-08-16 09:50:00,198.62,199.6,198.61,199.57,10903.0,194.1059,195.0636,194.0961,195.0343,10903.0
2021-08-16 10:00:00,199.45,199.94,199.27,199.27,16030.0,194.9171,195.3959,194.7411,194.7411,16030.0
2021-08-16 10:10:00,199.34,199.75,199.27,199.52,8068.0,194.8096,195.2102,194.7411,194.9855,8068.0
2021-08-16 10:20:00,199.49,199.65,199.02,199.04,8624.0,194.9561,195.1125,194.4968,194.5164,8624.0
2021-08-16 10:30:00,199.15,199.59,199.0,199.17,10527.0,194.6239,195.0539,194.4773,194.6434,10527.0
2021-08-16 10:40:00,199.29,199.65,199.24,199.38,6728.0,194.7607,195.1125,194.7118,194.8486,6728.0
2021-08-16 10:50:00,199.38,199.71,199.25,199.47,7374.0,194.8486,195.1711,194.7216,194.9366,7374.0
2021-08-16 11:00:00,199.64,199.71,199.5,199.53,7021.0,195.1027,195.1711,194.9659,194.9952,7021.0
2021-08-16 11:10:00,199.47,199.53,199.19,199.47,15553.0,194.9366,194.9952,194.663,194.9366,15553.0
2021-08-16 11:20:00,199.38,199.55,198.78,198.97,9802.0,194.8486,195.0148,194.2623,194.448,9802.0
2021-08-16 11:30:00,198.97,199.06,198.52,198.6,4632.0,194.448,194.5359,194.0082,194.0864,4632.0
2021-08-16 11:40:00,198.5,198.75,198.39,198.71,8716.0,193.9886,194.233,193.8811,194.1939,8716.0
2021-08-16 11:50:00,198.71,198.96,198.56,198.96,5790.0,194.1939,194.4382,194.0473,194.4382,5790.0
2021-08-16 12:00:00,198.94,199.49,198.91,199.49,11615.0,194.4186,194.9561,194.3893,194.9561,11615.0
2021-08-16 12:10:00,199.53,199.65,199.2,199.21,6956.0,194.9952,195.1125,194.6727,194.6825,6956.0
2021-08-16 12:20:00,199.3,199.55,199.13,199.23,9143.0,194.7705,195.0148,194.6043,194.7021,9143.0
2021-08-16 12:30:00,199.2,199.28,198.95,198.99,4687.0,194.6727,194.7509,194.4284,194.4675,4687.0
2021-08-16 12:40:00,199.05,199.23,199.04,199.23,3997.0,194.5261,194.7021,194.5164,194.7021,3997.0
2021-08-16 12:50:00,199.19,199.39,199.12,199.22,8556.0,194.663,194.8584,194.5946,194.6923,8556.0
2021-08-16 13:00:00,199.2,199.35,199.08,199.22,5817.0,194.6727,194.8193,194.5555,194.6923,5817.0
2021-08-16 13:10:00,199.22,199.33,199.12,199.12,3528.0,194.6923,194.7998,194.5946,194.5946,3528.0
2021-08-16 13:20:00,199.18,199.23,198.99,199.19,6566.0,194.6532,194.7021,194.4675,194.663,6566.0
2021-08-16 13:30:00,199.14,199.41,199.14,199.41,3695.0,194.6141,194.878,194.6141,194.878,3695.0
2021-08-16 13:40:00,199.39,199.39,199.13,199.18,4585.0,194.8584,194.8584,194.6043,194.6532,4585.0
2021-08-16 13:50:00,199.18,199.42,199.12,199.29,17813.0,194.6532,194.8877,194.5946,194.7607,17813.0
2021-08-16 14:00:00,199.23,199.52,199.23,199.49,4051.0,194.7021,194.9855,194.7021,194.9561,4051.0
2021-08-16 14:10:00,199.49,199.6,199.45,199.53,3529.0,194.9561,195.0636,194.9171,194.9952,3529.0
2021-08-16 14:20:00,199.69,199.85,199.68,199.77,5766.0,195.1516,195.308,195.1418,195.2298,5766.0
2021-08-16 14:30:00,199.79,200.02,199.79,199.93,8221.0,195.2493,195.4741,195.2493,195.3861,8221.0
2021-08-16 14:40:00,199.93,200.13,199.92,200.04,6220.0,195.3861,195.5816,195.3764,195.4936,6220.0
2021-08-16 14:50:00,200.0,200.09,199.84,199.96,7899.0,195.4546,195.5425,195.2982,195.4155,7899.0
2021-08-16 15:00:00,199.93,200.02,199.86,200.01,5233.0,195.3861,195.4741,195.3177,195.4643,5233.0
2021-08-16 15:10:00,200.07,200.09,199.76,199.85,5140.0,195.523,195.5425,195.22,195.308,5140.0
2021-08-16 15:20:00,199.82,199.99,199.66,199.66,8061.0,195.2786,195.4448,195.1223,195.1223,8061.0
2021-08-16 15:30:00,199.67,199.81,199.48,199.59,12770.0,195.1321,195.2689,194.9464,195.0539,12770.0
2021-08-16 15:40:00,199.58,199.72,199.45,199.57,15591.0,195.0441,195.1809,194.9171,195.0343,15591.0
2021-08-16 15:50:00,199.59,199.95,199.59,199.92,38900.0,195.0539,195.4057,195.0539,195.3764,38900.0
2021-08-17 09:30:00,199.2,199.48,198.64,198.64,14808.0,194.6727,194.9464,194.1255,194.1255,14808.0
2021-08-17 09:40:00,198.73,199.33,198.58,198.97,10143.0,194.2134,194.7998,194.0668,194.448,10143.0
2021-08-17 09:50:00,199.19,200.24,199.18,200.24,6748.0,194.663,195.6891,194.6532,195.6891,6748.0
2021-08-17 10:00:00,200.46,201.2,200.29,201.04,14593.0,195.9041,196.6273,195.738,196.4709,14593.0
2021-08-17 10:10:00,201.13,201.52,200.92,201.24,10963.0,196.5589,196.94,196.3536,196.6664,10963.0
2021-08-17 10:20:00,201.14,201.37,200.9,201.22,12804.0,196.5686,196.7934,196.3341,196.6468,12804.0
2021-08-17 10:30:00,201.25,201.7,201.03,201.38,14780.0,196.6761,197.1159,196.4611,196.8032,14780.0
2021-08-17 10:40:00,201.45,202.06,201.23,202.03,10180.0,196.8716,197.4677,196.6566,197.4384,10180.0
2021-08-17 10:50:00,202.03,202.31,201.92,201.96,17145.0,197.4384,197.7121,197.3309,197.37,17145.0
2021-08-17 11:00:00,201.96,202.26,201.72,202.18,10131.0,197.37,197.6632,197.1355,197.585,10131.0
2021-08-17 11:10:00,202.21,202.55,202.07,202.27,6862.0,197.6143,197.9466,197.4775,197.673,6862.0
2021-08-17 11:20:00,202.3,202.32,201.63,201.78,8796.0,197.7023,197.7218,197.0475,197.1941,8796.0
2021-08-17 11:30:00,201.73,201.87,201.6,201.79,10090.0,197.1452,197.2821,197.0182,197.2039,10090.0
2021-08-17 11:40:00,201.72,201.78,201.37,201.43,5038.0,197.1355,197.1941,196.7934,196.8521,5038.0
2021-08-17 11:50:00,201.36,201.66,201.31,201.63,4627.0,196.7836,197.0768,196.7348,197.0475,4627.0
2021-08-17 12:00:00,201.61,201.7,201.5,201.62,7616.0,197.028,197.1159,196.9205,197.0377,7616.0
2021-08-17 12:10:00,201.61,201.69,201.4,201.4,5623.0,197.028,197.1061,196.8227,196.8227,5623.0
2021-08-17 12:20:00,201.45,201.51,201.24,201.51,6448.0,196.8716,196.9302,196.6664,196.9302,6448.0
2021-08-17 12:30:00,201.5,201.5,200.98,201.0,4107.0,196.9205,196.9205,196.4123,196.4318,4107.0
2021-08-17 12:40:00,200.99,201.13,200.83,201.12,5355.0,196.4221,196.5589,196.2657,196.5491,5355.0
2021-08-17 12:50:00,201.12,201.28,201.04,201.06,3180.0,196.5491,196.7055,196.4709,196.4905,3180.0
2021-08-17 13:00:00,200.99,201.06,200.77,201.03,6810.0,196.4221,196.4905,196.2071,196.4611,6810.0
2021-08-17 13:10:00,200.99,201.35,200.99,201.29,4845.0,196.4221,196.7739,196.4221,196.7152,4845.0
2021-08-17 13:20:00,201.27,201.58,201.11,201.55,4735.0,196.6957,196.9986,196.5393,196.9693,4735.0
2021-08-17 13:30:00,201.52,201.61,201.37,201.54,2918.0,196.94,197.028,196.7934,196.9596,2918.0
2021-08-17 13:40:00,201.45,201.51,201.32,201.41,4235.0,196.8716,196.9302,196.7446,196.8325,4235.0
2021-08-17 13:50:00,201.48,201.97,201.48,201.81,3100.0,196.9009,197.3798,196.9009,197.2234,3100.0
2021-08-17 14:00:00,201.91,202.26,201.91,202.12,6070.0,197.3211,197.6632,197.3211,197.5264,6070.0
2021-08-17 14:10:00,202.18,202.3,202.08,202.2,6231.0,197.585,197.7023,197.4873,197.6046,6231.0
2021-08-17 14:20:00,202.25,202.32,202.15,202.17,6057.0,197.6534,197.7218,197.5557,197.5752,6057.0
2021-08-17 14:30:00,202.16,202.16,201.93,201.98,3869.0,197.5655,197.5655,197.3407,197.3896,3869.0
2021-08-17 14:40:00,201.81,202.43,201.81,202.31,4835.0,197.2234,197.8293,197.2234,197.7121,4835.0
2021-08-17 14:50:00,202.33,202.41,202.2,202.39,4641.0,197.7316,197.8098,197.6046,197.7902,4641.0
2021-08-17 15:00:00,202.37,202.74,202.37,202.64,4995.0,197.7707,198.1323,197.7707,198.0346,4995.0
2021-08-17 15:10:00,202.69,202.72,202.47,202.58,5069.0,198.0834,198.1127,197.8684,197.9759,5069.0
2021-08-17 15:20:00,202.63,202.84,202.48,202.73,6521.0,198.0248,198.23,197.8782,198.1225,6521.0
2021-08-17 15:30:00,202.76,202.84,202.7,202.82,4839.0,198.1518,198.23,198.0932,198.2105,4839.0
2021-08-17 15:40:00,202.77,202.86,202.59,202.86,10429.0,198.1616,198.2496,197.9857,198.2496,10429.0
2021-08-17 15:50:00,202.91,203.32,202.91,203.12,96328.0,198.2984,198.6991,198.2984,198.5036,96328.0
2021-08-18 09:30:00,203.12,203.81,201.97,202.41,14419.0,198.5036,199.178,197.3798,197.8098,14419.0
2021-08-18 09:40:00,202.42,203.19,202.19,203.18,5400.0,197.8196,198.5721,197.5948,198.5623,5400.0
2021-08-18 09:50:00,203.11,203.27,202.62,202.62,6285.0,198.4939,198.6502,198.015,198.015,6285.0
2021-08-18 10:00:00,202.78,203.66,202.77,203.08,8763.0,198.1714,199.0314,198.1616,198.4646,8763.0
2021-08-18 10:10:00,203.18,203.51,203.01,203.2,9362.0,198.5623,198.8848,198.3961,198.5818,9362.0
2021-08-18 10:20:00,203.07,203.27,202.93,203.0,3328.0,198.4548,198.6502,198.318,198.3864,3328.0
2021-08-18 10:30:00,202.91,203.26,202.45,202.45,8340.0,198.2984,198.6405,197.8489,197.8489,8340.0
2021-08-18 10:40:00,202.37,202.46,202.17,202.38,3413.0,197.7707,197.8586,197.5752,197.7805,3413.0
2021-08-18 10:50:00,202.43,202.56,201.93,201.93,4523.0,197.8293,197.9564,197.3407,197.3407,4523.0
2021-08-18 11:00:00,201.93,201.93,201.33,201.53,3736.0,197.3407,197.3407,196.7543,196.9498,3736.0
2021-08-18 11:10:00,201.67,201.88,201.65,201.73,3333.0,197.0866,197.2918,197.0671,197.1452,3333.0
2021-08-18 11:20:00,201.59,201.9,201.54,201.9,5730.0,197.0084,197.3114,196.9596,197.3114,5730.0
2021-08-18 11:30:00,202.07,202.07,201.7,201.95,5102.0,197.4775,197.4775,197.1159,197.3602,5102.0
2021-08-18 11:40:00,201.95,202.01,201.69,201.69,3686.0,197.3602,197.4189,197.1061,197.1061,3686.0
2021-08-18 11:50:00,201.7,201.82,201.53,201.79,3659.0,197.1159,197.2332,196.9498,197.2039,3659.0
2021-08-18 12:00:00,201.72,201.89,201.56,201.7,2825.0,197.1355,197.3016,196.9791,197.1159,2825.0
2021-08-18 12:10:00,201.68,201.88,201.67,201.88,2735.0,197.0964,197.2918,197.0866,197.2918,2735.0
2021-08-18 12:20:00,201.87,201.9,201.44,201.44,3537.0,197.2821,197.3114,196.8618,196.8618,3537.0
2021-08-18 12:30:00,201.3,201.44,201.07,201.2,5215.0,196.725,196.8618,196.5002,196.6273,5215.0
2021-08-18 12:40:00,201.2,201.51,201.07,201.51,3013.0,196.6273,196.9302,196.5002,196.9302,3013.0
2021-08-18 12:50:00,201.59,201.78,201.59,201.77,1908.0,197.0084,197.1941,197.0084,197.1843,1908.0
2021-08-18 13:00:00,201.78,201.79,201.59,201.71,4876.0,197.1941,197.2039,197.0084,197.1257,4876.0
2021-08-18 13:10:00,201.67,201.68,201.31,201.46,3304.0,197.0866,197.0964,196.7348,196.8814,3304.0
2021-08-18 13:20:00,201.46,201.46,200.93,201.12,3405.0,196.8814,196.8814,196.3634,196.5491,3405.0
2021-08-18 13:30:00,201.06,201.41,201.06,201.22,4380.0,196.4905,196.8325,196.4905,196.6468,4380.0
2021-08-18 13:40:00,201.33,201.63,201.25,201.62,3277.0,196.7543,197.0475,196.6761,197.0377,3277.0
2021-08-18 13:50:00,201.7,201.9,201.68,201.89,2928.0,197.1159,197.3114,197.0964,197.3016,2928.0
2021-08-18 14:00:00,201.89,202.08,201.8,202.02,2769.0,197.3016,197.4873,197.2136,197.4286,2769.0
2021-08-18 14:10:00,201.96,201.98,201.0,201.27,5640.0,197.37,197.3896,196.4318,196.6957,5640.0
2021-08-18 14:20:00,201.29,201.48,201.02,201.48,4610.0,196.7152,196.9009,196.4514,196.9009,4610.0
2021-08-18 14:30:00,201.66,201.72,201.57,201.59,3915.0,197.0768,197.1355,196.9889,197.0084,3915.0
2021-08-18 14:40:00,201.5,201.5,200.86,200.94,6435.0,196.9205,196.9205,196.295,196.3732,6435.0
2021-08-18 14:50:00,200.87,200.87,200.56,200.72,6511.0,196.3048,196.3048,196.0018,196.1582,6511.0
2021-08-18 15:00:00,200.68,200.96,200.68,200.82,3816.0,196.1191,196.3927,196.1191,196.2559,3816.0
2021-08-18 15:10:00,200.81,201.07,200.8,200.94,5528.0,196.2461,196.5002,196.2364,196.3732,5528.0
2021-08-18 15:20:00,201.07,201.13,200.64,200.64,5092.0,196.5002,196.5589,196.08,196.08,5092.0
2021-08-18 15:30:00,200.57,200.64,200.26,200.5,12977.0,196.0116,196.08,195.7086,195.9432,12977.0
2021-08-18 15:40:00,200.5,200.88,200.17,200.19,19031.0,195.9432,196.3146,195.6207,195.6402,19031.0
2021-08-18 15:50:00,200.08,200.38,199.66,199.77,52710.0,195.5327,195.8259,195.1223,195.2298,52710.0
2021-08-19 09:30:00,199.21,199.4,198.25,199.39,21161.0,194.6825,194.8682,193.7443,194.8584,21161.0
2021-08-19 09:40:00,199.75,200.13,199.29,199.75,7675.0,195.2102,195.5816,194.7607,195.2102,7675.0
2021-08-19 09:50:00,199.82,200.83,199.7,200.66,14891.0,195.2786,196.2657,195.1614,196.0996,14891.0
2021-08-19 10:00:00,200.72,201.33,200.57,200.72,8955.0,196.1582,196.7543,196.0116,196.1582,8955.0
2021-08-19 10:10:00,200.79,201.25,200.61,201.13,9273.0,196.2266,196.6761,196.0507,196.5589,9273.0
2021-08-19 10:20:00,201.06,201.31,200.86,201.07,6224.0,196.4905,196.7348,196.295,196.5002,6224.0
2021-08-19 10:30:00,201.17,201.37,200.77,200.99,7132.0,196.598,196.7934,196.2071,196.4221,7132.0
2021-08-19 10:40:00,200.84,200.92,200.53,200.67,7047.0,196.2755,196.3536,195.9725,196.1093,7047.0
2021-08-19 10:50:00,200.67,201.18,200.45,201.12,7233.0,196.1093,196.6077,195.8943,196.5491,7233.0
2021-08-19 11:00:00,201.11,201.11,200.59,200.79,4194.0,196.5393,196.5393,196.0311,196.2266,4194.0
2021-08-19 11:10:00,200.69,200.69,200.28,200.34,5953.0,196.1289,196.1289,195.7282,195.7868,5953.0
2021-08-19 11:20:00,200.3,200.3,199.78,199.91,7429.0,195.7477,195.7477,195.2396,195.3666,7429.0
2021-08-19 11:30:00,199.92,199.99,199.46,199.46,6315.0,195.3764,195.4448,194.9268,194.9268,6315.0
2021-08-19 11:40:00,199.35,200.33,199.35,200.14,9337.0,194.8193,195.7771,194.8193,195.5914,9337.0
2021-08-19 11:50:00,200.32,200.52,200.22,200.22,3829.0,195.7673,195.9627,195.6696,195.6696,3829.0
2021-08-19 12:00:00,200.27,200.54,200.02,200.09,3294.0,195.7184,195.9823,195.4741,195.5425,3294.0
2021-08-19 12:10:00,200.02,200.15,199.76,199.76,6030.0,195.4741,195.6011,195.22,195.22,6030.0
2021-08-19 12:20:00,199.76,199.94,199.57,199.57,4925.0,195.22,195.3959,195.0343,195.0343,4925.0
2021-08-19 12:30:00,199.7,199.76,199.49,199.74,6047.0,195.1614,195.22,194.9561,195.2005,6047.0
2021-08-19 12:40:00,199.63,199.75,199.57,199.73,3701.0,195.093,195.2102,195.0343,195.1907,3701.0
2021-08-19 12:50:00,199.66,199.95,199.66,199.89,4611.0,195.1223,195.4057,195.1223,195.3471,4611.0
2021-08-19 13:00:00,199.85,199.85,199.05,199.3,7528.0,195.308,195.308,194.5261,194.7705,7528.0
2021-08-19 13:10:00,199.21,199.41,199.05,199.16,2940.0,194.6825,194.878,194.5261,194.6336,2940.0
2021-08-19 13:20:00,199.21,199.29,198.86,198.93,7637.0,194.6825,194.7607,194.3405,194.4089,7637.0
2021-08-19 13:30:00,198.82,199.15,198.79,199.1,7055.0,194.3014,194.6239,194.2721,194.575,7055.0
2021-08-19 13:40:00,199.1,199.22,198.82,198.84,7502.0,194.575,194.6923,194.3014,194.3209,7502.0
2021-08-19 13:50:00,198.84,199.01,198.78,198.91,8331.0,194.3209,194.4871,194.2623,194.3893,8331.0
2021-08-19 14:00:00,198.92,199.06,198.75,198.99,8111.0,194.3991,194.5359,194.233,194.4675,8111.0
2021-08-19 14:10:00,198.99,199.36,198.99,199.32,4420.0,194.4675,194.8291,194.4675,194.79,4420.0
2021-08-19 14:20:00,199.32,199.64,199.13,199.13,7281.0,194.79,195.1027,194.6043,194.6043,7281.0
2021-08-19 14:30:00,199.08,199.39,198.69,199.21,17482.0,194.5555,194.8584,194.1743,194.6825,17482.0
2021-08-19 14:40:00,199.2,199.36,199.09,199.35,7783.0,194.6727,194.8291,194.5652,194.8193,7783.0
2021-08-19 14:50:00,199.27,199.63,199.1,199.53,13762.0,194.7411,195.093,194.575,194.9952,13762.0
2021-08-19 15:00:00,199.62,199.74,199.49,199.55,8155.0,195.0832,195.2005,194.9561,195.0148,8155.0
2021-08-19 15:10:00,199.68,199.68,199.38,199.46,7477.0,195.1418,195.1418,194.8486,194.9268,7477.0
2021-08-19 15:20:00,199.54,199.75,199.38,199.72,8187.0,195.005,195.2102,194.8486,195.1809,8187.0
2021-08-19 15:30:00,199.68,199.74,199.39,199.45,15753.0,195.1418,195.2005,194.8584,194.9171,15753.0
2021-08-19 15:40:00,199.35,199.35,199.04,199.28,20856.0,194.8193,194.8193,194.5164,194.7509,20856.0
2021-08-19 15:50:00,199.28,199.44,198.91,199.31,73974.0,194.7509,194.9073,194.3893,194.7802,73974.0
2021-08-20 09:30:00,198.82,200.34,198.18,199.81,15682.0,194.3014,195.7868,193.6759,195.2689,15682.0
2021-08-20 09:40:00,199.81,200.36,199.7,200.36,5710.0,195.2689,195.8064,195.1614,195.8064,5710.0
2021-08-20 09:50:00,200.36,200.6,199.93,199.93,11326.0,195.8064,196.0409,195.3861,195.3861,11326.0
2021-08-20 10:00:00,200.15,200.28,199.86,199.99,4789.0,195.6011,195.7282,195.3177,195.4448,4789.0
2021-08-20 10:10:00,199.88,200.18,198.83,199.25,6193.0,195.3373,195.6305,194.3111,194.7216,6193.0
2021-08-20 10:20:00,199.33,199.74,199.33,199.44,5936.0,194.7998,195.2005,194.7998,194.9073,5936.0
2021-08-20 10:30:00,199.43,199.55,199.15,199.18,4269.0,194.8975,195.0148,194.6239,194.6532,4269.0
2021-08-20 10:40:00,199.3,199.36,199.04,199.22,3407.0,194.7705,194.8291,194.5164,194.6923,3407.0
2021-08-20 10:50:00,199.14,199.24,198.89,198.89,4091.0,194.6141,194.7118,194.3698,194.3698,4091.0
2021-08-20 11:00:00,198.86,199.03,198.77,199.03,4984.0,194.3405,194.5066,194.2525,194.5066,4984.0
2021-08-20 11:10:00,199.03,199.13,198.56,198.64,4041.0,194.5066,194.6043,194.0473,194.1255,4041.0
2021-08-20 11:20:00,198.69,198.87,198.5,198.71,5104.0,194.1743,194.3502,193.9886,194.1939,5104.0
2021-08-20 11:30:00,198.78,199.44,198.77,199.19,7730.0,194.2623,194.9073,194.2525,194.663,7730.0
2021-08-20 11:40:00,199.26,199.55,199.26,199.55,3735.0,194.7314,195.0148,194.7314,195.0148,3735.0
2021-08-20 11:50:00,199.68,200.06,199.63,200.06,4894.0,195.1418,195.5132,195.093,195.5132,4894.0
2021-08-20 12:00:00,200.06,200.18,200.0,200.0,2921.0,195.5132,195.6305,195.4546,195.4546,2921.0
2021-08-20 12:10:00,200.03,200.14,199.96,200.1,2600.0,195.4839,195.5914,195.4155,195.5523,2600.0
2021-08-20 12:20:00,200.12,200.59,200.12,200.49,3470.0,195.5718,196.0311,195.5718,195.9334,3470.0
2021-08-20 12:30:00,200.44,200.51,200.23,200.25,2125.0,195.8846,195.953,195.6793,195.6989,2125.0
2021-08-20 12:40:00,200.33,200.41,200.25,200.41,3112.0,195.7771,195.8552,195.6989,195.8552,3112.0
2021-08-20 12:50:00,200.42,200.64,200.42,200.57,3413.0,195.865,196.08,195.865,196.0116,3413.0
2021-08-20 13:00:00,200.6,200.84,200.52,200.72,7699.0,196.0409,196.2755,195.9627,196.1582,7699.0
2021-08-20 13:10:00,200.74,200.84,200.55,200.69,5518.0,196.1777,196.2755,195.9921,196.1289,5518.0
2021-08-20 13:20:00,200.58,200.66,200.33,200.33,3842.0,196.0214,196.0996,195.7771,195.7771,3842.0
2021-08-20 13:30:00,200.34,200.93,200.33,200.92,10235.0,195.7868,196.3634,195.7771,196.3536,10235.0
2021-08-20 13:40:00,200.81,200.81,200.52,200.52,2861.0,196.2461,196.2461,195.9627,195.9627,2861.0
2021-08-20 13:50:00,200.49,200.66,200.48,200.48,3964.0,195.9334,196.0996,195.9236,195.9236,3964.0
2021-08-20 14:00:00,200.5,200.78,200.45,200.73,5619.0,195.9432,196.2168,195.8943,196.168,5619.0
2021-08-20 14:10:00,200.75,200.88,200.7,200.73,3314.0,196.1875,196.3146,196.1386,196.168,3314.0
2021-08-20 14:20:00,200.73,200.74,200.44,200.45,4655.0,196.168,196.1777,195.8846,195.8943,4655.0
2021-08-20 14:30:00,200.45,200.45,200.34,200.42,2551.0,195.8943,195.8943,195.7868,195.865,2551.0
2021-08-20 14:40:00,200.47,200.52,200.25,200.31,5102.0,195.9139,195.9627,195.6989,195.7575,5102.0
2021-08-20 14:50:00,200.37,200.43,200.28,200.34,3457.0,195.8161,195.8748,195.7282,195.7868,3457.0
2021-08-20 15:00:00,200.34,200.62,200.33,200.5,4361.0,195.7868,196.0605,195.7771,195.9432,4361.0
2021-08-20 15:10:00,200.46,200.66,200.46,200.66,5791.0,195.9041,196.0996,195.9041,196.0996,5791.0
2021-08-20 15:20:00,200.67,200.81,200.63,200.79,5911.0,196.1093,196.2461,196.0702,196.2266,5911.0
2021-08-20 15:30:00,200.79,201.0,200.72,200.81,9649.0,196.2266,196.4318,196.1582,196.2461,9649.0
2021-08-20 15:40:00,200.88,200.96,200.62,200.73,23603.0,196.3146,196.3927,196.0605,196.168,23603.0
2021-08-20 15:50:00,200.74,200.81,200.35,200.36,54055.0,196.1777,196.2461,195.7966,195.8064,54055.0
2021-08-23 09:30:00,202.01,202.01,201.11,201.85,9924.0,197.4189,197.4189,196.5393,197.2625,9924.0
2021-08-23 09:40:00,201.7,201.74,200.81,200.93,4391.0,197.1159,197.155,196.2461,196.3634,4391.0
2021-08-23 09:50:00,200.87,201.01,200.59,200.86,4195.0,196.3048,196.4416,196.0311,196.295,4195.0
2021-08-23 10:00:00,200.74,201.59,200.74,201.48,6714.0,196.1777,197.0084,196.1777,196.9009,6714.0
2021-08-23 10:10:00,201.61,201.84,201.12,201.21,6915.0,197.028,197.2527,196.5491,196.6371,6915.0
2021-08-23 10:20:00,201.35,201.86,201.33,201.86,4408.0,196.7739,197.2723,196.7543,197.2723,4408.0
2021-08-23 10:30:00,201.94,202.04,201.6,201.7,5888.0,197.3505,197.4482,197.0182,197.1159,5888.0
2021-08-23 10:40:00,201.63,201.86,201.54,201.86,4827.0,197.0475,197.2723,196.9596,197.2723,4827.0
2021-08-23 10:50:00,201.76,202.15,201.47,202.11,7146.0,197.1746,197.5557,196.8911,197.5166,7146.0
2021-08-23 11:00:00,202.12,202.41,202.06,202.4,3449.0,197.5264,197.8098,197.4677,197.8,3449.0
2021-08-23 11:10:00,202.36,202.85,202.36,202.83,10460.0,197.7609,198.2398,197.7609,198.2202,10460.0
2021-08-23 11:20:00,202.75,202.85,202.09,202.12,7803.0,198.1421,198.2398,197.4971,197.5264,7803.0
2021-08-23 11:30:00,202.11,202.28,202.1,202.16,4900.0,197.5166,197.6827,197.5068,197.5655,4900.0
2021-08-23 11:40:00,202.22,202.28,201.9,201.99,4745.0,197.6241,197.6827,197.3114,197.3993,4745.0
2021-08-23 11:50:00,201.94,202.24,201.93,202.0,5835.0,197.3505,197.6436,197.3407,197.4091,5835.0
2021-08-23 12:00:00,202.06,202.45,202.03,202.36,3887.0,197.4677,197.8489,197.4384,197.7609,3887.0
2021-08-23 12:10:00,202.43,202.47,202.25,202.47,3013.0,197.8293,197.8684,197.6534,197.8684,3013.0
2021-08-23 12:20:00,202.4,202.52,202.35,202.52,5197.0,197.8,197.9173,197.7511,197.9173,5197.0
2021-08-23 12:30:00,202.52,202.57,202.33,202.5,5138.0,197.9173,197.9661,197.7316,197.8977,5138.0
2021-08-23 12:40:00,202.47,202.56,202.41,202.44,4987.0,197.8684,197.9564,197.8098,197.8391,4987.0
2021-08-23 12:50:00,202.41,202.52,202.37,202.5,4920.0,197.8098,197.9173,197.7707,197.8977,4920.0
2021-08-23 13:00:00,202.5,202.61,202.3,202.61,6125.0,197.8977,198.0052,197.7023,198.0052,6125.0
2021-08-23 13:10:00,202.63,202.63,202.4,202.49,4696.0,198.0248,198.0248,197.8,197.888,4696.0
2021-08-23 13:20:00,202.44,202.6,202.39,202.57,5521.0,197.8391,197.9955,197.7902,197.9661,5521.0
2021-08-23 13:30:00,202.51,202.66,202.49,202.64,6302.0,197.9075,198.0541,197.888,198.0346,6302.0
2021-08-23 13:40:00,202.61,202.63,202.57,202.57,1058.0,198.0052,198.0248,197.9661,197.9661,1058.0
2021-08-23 13:50:00,202.62,202.62,202.49,202.6,5573.0,198.015,198.015,197.888,197.9955,5573.0
2021-08-23 14:00:00,202.59,202.84,202.55,202.77,6413.0,197.9857,198.23,197.9466,198.1616,6413.0
2021-08-23 14:10:00,202.82,202.85,202.56,202.65,3982.0,198.2105,198.2398,197.9564,198.0443,3982.0
2021-08-23 14:20:00,202.62,202.69,202.52,202.63,5223.0,198.015,198.0834,197.9173,198.0248,5223.0
2021-08-23 14:30:00,202.69,202.85,202.63,202.83,9856.0,198.0834,198.2398,198.0248,198.2202,9856.0
2021-08-23 14:40:00,202.83,202.91,202.67,202.83,10315.0,198.2202,198.2984,198.0639,198.2202,10315.0
2021-08-23 14:50:00,202.82,202.91,202.73,202.84,17074.0,198.2105,198.2984,198.1225,198.23,17074.0
2021-08-23 15:00:00,202.83,203.07,202.83,203.07,17529.0,198.2202,198.4548,198.2202,198.4548,17529.0
2021-08-23 15:10:00,202.99,203.05,202.89,202.93,13566.0,198.3766,198.4352,198.2789,198.318,13566.0
2021-08-23 15:20:00,202.97,203.04,202.93,202.95,6680.0,198.3571,198.4255,198.318,198.3375,6680.0
2021-08-23 15:30:00,202.92,203.06,202.91,202.96,15209.0,198.3082,198.445,198.2984,198.3473,15209.0
2021-08-23 15:40:00,202.98,203.01,202.65,202.65,15129.0,198.3668,198.3961,198.0443,198.0443,15129.0
2021-08-23 15:50:00,202.65,202.7,202.16,202.46,38345.0,198.0443,198.0932,197.5655,197.8586,38345.0
2021-08-24 09:30:00,202.6,202.6,201.77,201.95,10021.0,197.9955,197.9955,197.1843,197.3602,10021.0
2021-08-24 09:40:00,202.14,202.52,202.06,202.25,12947.0,197.5459,197.9173,197.4677,197.6534,12947.0
2021-08-24 09:50:00,202.25,202.61,201.79,201.79,9210.0,197.6534,198.0052,197.2039,197.2039,9210.0
2021-08-24 10:00:00,201.56,201.56,200.9,200.98,11144.0,196.9791,196.9791,196.3341,196.4123,11144.0
2021-08-24 10:10:00,200.98,201.46,200.97,201.39,6919.0,196.4123,196.8814,196.4025,196.813,6919.0
2021-08-24 10:20:00,201.56,201.88,201.27,201.78,7346.0,196.9791,197.2918,196.6957,197.1941,7346.0
2021-08-24 10:30:00,201.8,201.81,201.43,201.43,5964.0,197.2136,197.2234,196.8521,196.8521,5964.0
2021-08-24 10:40:00,201.31,201.4,201.2,201.34,3369.0,196.7348,196.8227,196.6273,196.7641,3369.0
2021-08-24 10:50:00,201.34,201.64,201.34,201.49,4039.0,196.7641,197.0573,196.7641,196.9107,4039.0
2021-08-24 11:00:00,201.49,201.55,201.35,201.35,3001.0,196.9107,196.9693,196.7739,196.7739,3001.0
2021-08-24 11:10:00,201.26,201.43,200.88,200.89,10018.0,196.6859,196.8521,196.3146,196.3243,10018.0
2021-08-24 11:20:00,200.93,201.21,200.84,200.88,6015.0,196.3634,196.6371,196.2755,196.3146,6015.0
2021-08-24 11:30:00,200.88,200.91,200.53,200.67,8123.0,196.3146,196.3439,195.9725,196.1093,8123.0
2021-08-24 11:40:00,200.75,200.98,200.59,200.87,6029.0,196.1875,196.4123,196.0311,196.3048,6029.0
2021-08-24 11:50:00,200.85,200.91,200.58,200.67,5092.0,196.2852,196.3439,196.0214,196.1093,5092.0
2021-08-24 12:00:00,200.63,201.01,200.51,201.01,13854.0,196.0702,196.4416,195.953,196.4416,13854.0
2021-08-24 12:10:00,200.93,200.95,200.67,200.95,2100.0,196.3634,196.383,196.1093,196.383,2100.0
2021-08-24 12:20:00,200.92,200.92,200.7,200.7,4000.0,196.3536,196.3536,196.1386,196.1386,4000.0
2021-08-24 12:30:00,200.74,200.74,200.45,200.74,4058.0,196.1777,196.1777,195.8943,196.1777,4058.0
2021-08-24 12:40:00,200.69,200.86,200.54,200.54,5042.0,196.1289,196.295,195.9823,195.9823,5042.0
2021-08-24 12:50:00,200.54,200.74,200.51,200.61,4634.0,195.9823,196.1777,195.953,196.0507,4634.0
2021-08-24 13:00:00,200.63,200.67,200.45,200.63,3601.0,196.0702,196.1093,195.8943,196.0702,3601.0
2021-08-24 13:10:00,200.57,200.62,200.26,200.36,4608.0,196.0116,196.0605,195.7086,195.8064,4608.0
2021-08-24 13:20:00,200.32,200.48,200.22,200.33,4649.0,195.7673,195.9236,195.6696,195.7771,4649.0
2021-08-24 13:30:00,200.36,200.67,200.33,200.66,6565.0,195.8064,196.1093,195.7771,196.0996,6565.0
2021-08-24 13:40:00,200.62,200.7,200.49,200.64,3697.0,196.0605,196.1386,195.9334,196.08,3697.0
2021-08-24 13:50:00,200.65,200.71,200.58,200.69,2600.0,196.0898,196.1484,196.0214,196.1289,2600.0
2021-08-24 14:00:00,200.69,200.75,200.5,200.58,4809.0,196.1289,196.1875,195.9432,196.0214,4809.0
2021-08-24 14:10:00,200.61,200.73,200.44,200.73,6325.0,196.0507,196.168,195.8846,196.168,6325.0
2021-08-24 14:20:00,200.67,200.77,200.59,200.65,3396.0,196.1093,196.2071,196.0311,196.0898,3396.0
2021-08-24 14:30:00,200.7,200.74,200.53,200.63,6940.0,196.1386,196.1777,195.9725,196.0702,6940.0
2021-08-24 14:40:00,200.63,201.24,200.63,201.12,29453.0,196.0702,196.6664,196.0702,196.5491,29453.0
2021-08-24 14:50:00,201.2,201.42,201.11,201.42,8680.0,196.6273,196.8423,196.5393,196.8423,8680.0
2021-08-24 15:00:00,201.38,201.57,201.34,201.44,8480.0,196.8032,196.9889,196.7641,196.8618,8480.0
2021-08-24 15:10:00,201.41,201.45,201.17,201.17,14168.0,196.8325,196.8716,196.598,196.598,14168.0
2021-08-24 15:20:00,201.17,201.18,200.91,201.08,9162.0,196.598,196.6077,196.3439,196.51,9162.0
2021-08-24 15:30:00,201.1,201.11,200.87,200.87,11377.0,196.5296,196.5393,196.3048,196.3048,11377.0
2021-08-24 15:40:00,200.86,200.98,200.69,200.93,16937.0,196.295,196.4123,196.1289,196.3634,16937.0
2021-08-24 15:50:00,200.86,200.91,200.33,200.58,51329.0,196.295,196.3439,195.7771,196.0214,51329.0
2021-08-25 09:30:00,200.19,200.19,198.15,198.17,17589.0,195.6402,195.6402,193.6466,193.6661,17589.0
2021-08-25 09:40:00,198.07,198.41,197.52,197.99,20247.0,193.5684,193.9007,193.0309,193.4902,20247.0
2021-08-25 09:50:00,198.19,198.6,198.0,198.56,10042.0,193.6857,194.0864,193.5,194.0473,10042.0
2021-08-25 10:00:00,198.79,199.0,198.16,199.0,17756.0,194.2721,194.4773,193.6564,194.4773,17756.0
2021-08-25 10:10:00,199.0,199.06,198.15,198.39,11442.0,194.4773,194.5359,193.6466,193.8811,11442.0
2021-08-25 10:20:00,198.51,198.87,198.14,198.73,6603.0,193.9984,194.3502,193.6368,194.2134,6603.0
2021-08-25 10:30:00,198.71,198.82,198.43,198.74,10401.0,194.1939,194.3014,193.9202,194.2232,10401.0
2021-08-25 10:40:00,198.83,199.34,198.82,199.2,9015.0,194.3111,194.8096,194.3014,194.6727,9015.0
2021-08-25 10:50:00,199.22,199.45,199.01,199.45,6764.0,194.6923,194.9171,194.4871,194.9171,6764.0
2021-08-25 11:00:00,199.44,199.89,199.3,199.89,22635.0,194.9073,195.3471,194.7705,195.3471,22635.0
2021-08-25 11:10:00,199.83,199.9,199.47,199.47,17904.0,195.2884,195.3568,194.9366,194.9366,17904.0
2021-08-25 11:20:00,199.62,199.87,199.55,199.7,4922.0,195.0832,195.3275,195.0148,195.1614,4922.0
2021-08-25 11:30:00,199.72,200.06,199.67,199.97,7061.0,195.1809,195.5132,195.1321,195.4252,7061.0
2021-08-25 11:40:00,199.97,200.21,199.93,200.18,6084.0,195.4252,195.6598,195.3861,195.6305,6084.0
2021-08-25 11:50:00,200.15,200.47,200.15,200.33,3644.0,195.6011,195.9139,195.6011,195.7771,3644.0
2021-08-25 12:00:00,200.51,200.59,200.33,200.59,2894.0,195.953,196.0311,195.7771,196.0311,2894.0
2021-08-25 12:10:00,200.69,200.84,200.58,200.73,5139.0,196.1289,196.2755,196.0214,196.168,5139.0
2021-08-25 12:20:00,200.8,201.04,200.79,200.93,4640.0,196.2364,196.4709,196.2266,196.3634,4640.0
2021-08-25 12:30:00,200.92,200.96,200.71,200.72,4851.0,196.3536,196.3927,196.1484,196.1582,4851.0
2021-08-25 12:40:00,200.77,200.85,200.7,200.75,5487.0,196.2071,196.2852,196.1386,196.1875,5487.0
2021-08-25 12:50:00,200.75,201.03,200.7,200.97,4800.0,196.1875,196.4611,196.1386,196.4025,4800.0
2021-08-25 13:00:00,201.01,201.11,200.92,201.02,3363.0,196.4416,196.5393,196.3536,196.4514,3363.0
2021-08-25 13:10:00,201.12,201.12,200.6,200.84,6006.0,196.5491,196.5491,196.0409,196.2755,6006.0
2021-08-25 13:20:00,200.95,201.09,200.85,200.91,5700.0,196.383,196.5198,196.2852,196.3439,5700.0
2021-08-25 13:30:00,200.85,201.08,200.79,200.92,6580.0,196.2852,196.51,196.2266,196.3536,6580.0
2021-08-25 13:40:00,200.89,200.99,200.76,200.83,3704.0,196.3243,196.4221,196.1973,196.2657,3704.0
2021-08-25 13:50:00,200.8,200.93,200.72,200.89,4617.0,196.2364,196.3634,196.1582,196.3243,4617.0
2021-08-25 14:00:00,200.87,201.06,200.86,200.87,4614.0,196.3048,196.4905,196.295,196.3048,4614.0
2021-08-25 14:10:00,200.93,201.2,200.78,201.16,4350.0,196.3634,196.6273,196.2168,196.5882,4350.0
2021-08-25 14:20:00,201.24,201.24,200.9,200.91,5392.0,196.6664,196.6664,196.3341,196.3439,5392.0
2021-08-25 14:30:00,200.99,201.05,200.79,200.79,5558.0,196.4221,196.4807,196.2266,196.2266,5558.0
2021-08-25 14:40:00,200.84,200.88,200.7,200.75,5294.0,196.2755,196.3146,196.1386,196.1875,5294.0
2021-08-25 14:50:00,200.7,201.0,200.7,200.95,14333.0,196.1386,196.4318,196.1386,196.383,14333.0
2021-08-25 15:00:00,200.94,200.95,200.67,200.8,8734.0,196.3732,196.383,196.1093,196.2364,8734.0
2021-08-25 15:10:00,200.77,200.82,200.61,200.68,11675.0,196.2071,196.2559,196.0507,196.1191,11675.0
2021-08-25 15:20:00,200.7,200.86,200.58,200.6,10741.0,196.1386,196.295,196.0214,196.0409,10741.0
2021-08-25 15:30:00,200.56,200.75,200.52,200.56,13858.0,196.0018,196.1875,195.9627,196.0018,13858.0
2021-08-25 15:40:00,200.55,200.8,200.42,200.42,14829.0,195.9921,196.2364,195.865,195.865,14829.0
2021-08-25 15:50:00,200.33,200.5,200.22,200.36,47327.0,195.7771,195.9432,195.6696,195.8064,47327.0
2021-08-26 09:30:00,200.57,200.57,199.07,199.37,10740.0,196.0116,196.0116,194.5457,194.8389,10740.0
2021-08-26 09:40:00,199.26,199.42,198.92,199.18,6132.0,194.7314,194.8877,194.3991,194.6532,6132.0
2021-08-26 09:50:00,198.95,198.95,198.25,198.62,6985.0,194.4284,194.4284,193.7443,194.1059,6985.0
2021-08-26 10:00:00,198.51,198.63,197.59,197.69,8474.0,193.9984,194.1157,193.0993,193.1971,8474.0
2021-08-26 10:10:00,197.66,197.81,197.38,197.6,7553.0,193.1677,193.3143,192.8941,193.1091,7553.0
2021-08-26 10:20:00,197.51,197.65,196.48,196.57,23659.0,193.0211,193.158,192.0146,192.1025,23659.0
2021-08-26 10:30:00,196.61,196.7,196.05,196.25,48790.0,192.1416,192.2296,191.5943,191.7898,48790.0
2021-08-26 10:40:00,196.13,196.54,195.87,196.54,21689.0,191.6725,192.0732,191.4184,192.0732,21689.0
2021-08-26 10:50:00,196.38,196.49,196.14,196.37,16984.0,191.9168,192.0243,191.6823,191.9071,16984.0
2021-08-26 11:00:00,196.24,196.43,195.93,196.36,10459.0,191.78,191.9657,191.4771,191.8973,10459.0
2021-08-26 11:10:00,196.39,196.69,196.29,196.46,10661.0,191.9266,192.2198,191.8289,191.995,10661.0
2021-08-26 11:20:00,196.52,196.81,196.52,196.63,6844.0,192.0536,192.3371,192.0536,192.1611,6844.0
2021-08-26 11:30:00,196.59,197.43,196.49,196.91,22456.0,192.1221,192.943,192.0243,192.4348,22456.0
2021-08-26 11:40:00,196.92,196.92,196.49,196.76,5819.0,192.4446,192.4446,192.0243,192.2882,5819.0
2021-08-26 11:50:00,196.78,197.0,196.71,196.8,6519.0,192.3077,192.5227,192.2393,192.3273,6519.0
2021-08-26 12:00:00,196.8,196.96,196.76,196.86,4968.0,192.3273,192.4836,192.2882,192.3859,4968.0
2021-08-26 12:10:00,196.84,196.98,196.71,196.71,3990.0,192.3664,192.5032,192.2393,192.2393,3990.0
2021-08-26 12:20:00,196.71,196.74,196.44,196.44,9432.0,192.2393,192.2686,191.9755,191.9755,9432.0
2021-08-26 12:30:00,196.52,196.66,196.46,196.52,9359.0,192.0536,192.1905,191.995,192.0536,9359.0
2021-08-26 12:40:00,196.48,196.48,196.25,196.27,5371.0,192.0146,192.0146,191.7898,191.8093,5371.0
2021-08-26 12:50:00,196.27,196.43,196.16,196.35,7403.0,191.8093,191.9657,191.7018,191.8875,7403.0
2021-08-26 13:00:00,196.35,196.35,196.14,196.29,5909.0,191.8875,191.8875,191.6823,191.8289,5909.0
2021-08-26 13:10:00,196.22,196.41,196.03,196.03,7363.0,191.7605,191.9461,191.5748,191.5748,7363.0
2021-08-26 13:20:00,196.03,196.11,195.85,195.89,7709.0,191.5748,191.653,191.3989,191.438,7709.0
2021-08-26 13:30:00,195.92,196.36,195.92,196.31,8418.0,191.4673,191.8973,191.4673,191.8484,8418.0
2021-08-26 13:40:00,196.26,196.4,196.11,196.14,7619.0,191.7996,191.9364,191.653,191.6823,7619.0
2021-08-26 13:50:00,196.09,196.25,196.06,196.06,7644.0,191.6334,191.7898,191.6041,191.6041,7644.0
2021-08-26 14:00:00,196.0,196.01,195.64,195.64,5412.0,191.5455,191.5552,191.1936,191.1936,5412.0
2021-08-26 14:10:00,195.64,195.84,195.64,195.81,4543.0,191.1936,191.3891,191.1936,191.3598,4543.0
2021-08-26 14:20:00,195.81,196.16,195.81,196.04,9088.0,191.3598,191.7018,191.3598,191.5846,9088.0
2021-08-26 14:30:00,196.01,196.36,196.0,196.26,12177.0,191.5552,191.8973,191.5455,191.7996,12177.0
2021-08-26 14:40:00,196.31,196.65,196.27,196.46,9023.0,191.8484,192.1807,191.8093,191.995,9023.0
2021-08-26 14:50:00,196.48,196.93,196.48,196.86,12745.0,192.0146,192.4543,192.0146,192.3859,12745.0
2021-08-26 15:00:00,196.9,197.18,196.89,197.12,12811.0,192.425,192.6986,192.4152,192.64,12811.0
2021-08-26 15:10:00,197.1,197.35,196.99,197.27,8044.0,192.6205,192.8648,192.513,192.7866,8044.0
2021-08-26 15:20:00,197.3,197.47,197.14,197.38,10868.0,192.8159,192.9821,192.6596,192.8941,10868.0
2021-08-26 15:30:00,197.39,197.65,197.15,197.26,17063.0,192.9039,193.158,192.6693,192.7768,17063.0
2021-08-26 15:40:00,197.26,197.51,197.19,197.33,21345.0,192.7768,193.0211,192.7084,192.8452,21345.0
2021-08-26 15:50:00,197.38,197.66,197.3,197.58,72277.0,192.8941,193.1677,192.8159,193.0896,72277.0
2021-08-27 09:30:00,198.66,199.64,198.22,199.64,12065.0,194.145,195.1027,193.715,195.1027,12065.0
2021-08-27 09:40:00,199.65,200.59,199.15,200.22,20944.0,195.1125,196.0311,194.6239,195.6696,20944.0
2021-08-27 09:50:00,200.27,200.42,198.93,198.97,19252.0,195.7184,195.865,194.4089,194.448,19252.0
2021-08-27 10:00:00,198.94,200.09,198.73,199.78,7844.0,194.4186,195.5425,194.2134,195.2396,7844.0
2021-08-27 10:10:00,199.62,200.12,199.62,200.07,6546.0,195.0832,195.5718,195.0832,195.523,6546.0
2021-08-27 10:20:00,200.1,200.1,199.77,200.03,6730.0,195.5523,195.5523,195.2298,195.4839,6730.0
2021-08-27 10:30:00,200.06,200.06,199.78,199.84,8839.0,195.5132,195.5132,195.2396,195.2982,8839.0
2021-08-27 10:40:00,199.87,200.25,199.64,200.25,11925.0,195.3275,195.6989,195.1027,195.6989,11925.0
2021-08-27 10:50:00,200.24,201.14,200.22,200.91,12946.0,195.6891,196.5686,195.6696,196.3439,12946.0
2021-08-27 11:00:00,200.85,201.29,200.58,201.05,13372.0,196.2852,196.7152,196.0214,196.4807,13372.0
2021-08-27 11:10:00,201.09,201.19,200.71,200.75,8149.0,196.5198,196.6175,196.1484,196.1875,8149.0
2021-08-27 11:20:00,200.81,200.91,200.51,200.52,6429.0,196.2461,196.3439,195.953,195.9627,6429.0
2021-08-27 11:30:00,200.65,200.87,200.65,200.85,6328.0,196.0898,196.3048,196.0898,196.2852,6328.0
2021-08-27 11:40:00,200.88,200.94,200.79,200.82,9608.0,196.3146,196.3732,196.2266,196.2559,9608.0
2021-08-27 11:50:00,200.78,200.81,200.59,200.8,10556.0,196.2168,196.2461,196.0311,196.2364,10556.0
2021-08-27 12:00:00,200.78,200.98,200.61,200.8,6667.0,196.2168,196.4123,196.0507,196.2364,6667.0
2021-08-27 12:10:00,200.86,201.47,200.79,201.36,8258.0,196.295,196.8911,196.2266,196.7836,8258.0
2021-08-27 12:20:00,201.41,201.73,201.37,201.47,5161.0,196.8325,197.1452,196.7934,196.8911,5161.0
2021-08-27 12:30:00,201.47,201.5,201.18,201.19,5272.0,196.8911,196.9205,196.6077,196.6175,5272.0
2021-08-27 12:40:00,201.3,201.33,200.98,201.03,5003.0,196.725,196.7543,196.4123,196.4611,5003.0
2021-08-27 12:50:00,200.97,201.33,200.97,201.33,5659.0,196.4025,196.7543,196.4025,196.7543,5659.0
2021-08-27 13:00:00,201.34,201.4,201.21,201.23,4068.0,196.7641,196.8227,196.6371,196.6566,4068.0
2021-08-27 13:10:00,201.31,201.41,201.16,201.17,5820.0,196.7348,196.8325,196.5882,196.598,5820.0
2021-08-27 13:20:00,201.2,201.25,201.15,201.16,5437.0,196.6273,196.6761,196.5784,196.5882,5437.0
2021-08-27 13:30:00,201.12,201.25,201.04,201.2,6362.0,196.5491,196.6761,196.4709,196.6273,6362.0
2021-08-27 13:40:00,201.25,201.25,200.86,200.87,3182.0,196.6761,196.6761,196.295,196.3048,3182.0
2021-08-27 13:50:00,200.82,200.87,200.76,200.87,5033.0,196.2559,196.3048,196.1973,196.3048,5033.0
2021-08-27 14:00:00,200.89,200.89,200.64,200.76,4769.0,196.3243,196.3243,196.08,196.1973,4769.0
2021-08-27 14:10:00,200.83,201.02,200.8,201.0,4437.0,196.2657,196.4514,196.2364,196.4318,4437.0
2021-08-27 14:20:00,201.0,201.12,201.0,201.09,3215.0,196.4318,196.5491,196.4318,196.5198,3215.0
2021-08-27 14:30:00,201.09,201.19,201.08,201.16,6287.0,196.5198,196.6175,196.51,196.5882,6287.0
2021-08-27 14:40:00,201.19,201.27,201.05,201.17,4572.0,196.6175,196.6957,196.4807,196.598,4572.0
2021-08-27 14:50:00,201.13,201.25,201.08,201.08,3625.0,196.5589,196.6761,196.51,196.51,3625.0
2021-08-27 15:00:00,201.08,201.14,200.99,201.01,5482.0,196.51,196.5686,196.4221,196.4416,5482.0
2021-08-27 15:10:00,201.01,201.16,200.95,201.07,7057.0,196.4416,196.5882,196.383,196.5002,7057.0
2021-08-27 15:20:00,201.08,201.25,201.06,201.15,7377.0,196.51,196.6761,196.4905,196.5784,7377.0
2021-08-27 15:30:00,201.22,201.3,201.14,201.25,12871.0,196.6468,196.725,196.5686,196.6761,12871.0
2021-08-27 15:40:00,201.25,201.51,201.1,201.27,14240.0,196.6761,196.9302,196.5296,196.6957,14240.0
2021-08-27 15:50:00,201.3,201.39,200.91,201.09,49664.0,196.725,196.813,196.3439,196.5198,49664.0
2021-08-30 09:30:00,200.96,201.2,200.71,200.82,9232.0,196.3927,196.6273,196.1484,196.2559,9232.0
2021-08-30 09:40:00,200.31,201.11,199.98,200.9,4559.0,195.7575,196.5393,195.435,196.3341,4559.0
2021-08-30 09:50:00,200.7,200.7,200.34,200.63,1868.0,196.1386,196.1386,195.7868,196.0702,1868.0
2021-08-30 10:00:00,200.73,201.23,200.46,201.23,8184.0,196.168,196.6566,195.9041,196.6566,8184.0
2021-08-30 10:10:00,201.19,201.42,201.04,201.29,4254.0,196.6175,196.8423,196.4709,196.7152,4254.0
2021-08-30 10:20:00,201.59,201.79,201.18,201.41,2100.0,197.0084,197.2039,196.6077,196.8325,2100.0
2021-08-30 10:30:00,201.39,201.39,201.08,201.32,5508.0,196.813,196.813,196.51,196.7446,5508.0
2021-08-30 10:40:00,201.37,202.0,201.37,201.8,3819.0,196.7934,197.4091,196.7934,197.2136,3819.0
2021-08-30 10:50:00,201.77,202.08,201.67,202.06,5128.0,197.1843,197.4873,197.0866,197.4677,5128.0
2021-08-30 11:00:00,201.97,202.07,201.78,202.03,3983.0,197.3798,197.4775,197.1941,197.4384,3983.0
2021-08-30 11:10:00,202.07,202.1,201.76,201.92,3490.0,197.4775,197.5068,197.1746,197.3309,3490.0
2021-08-30 11:20:00,201.87,201.9,201.47,201.59,3560.0,197.2821,197.3114,196.8911,197.0084,3560.0
2021-08-30 11:30:00,201.58,201.76,201.52,201.52,3409.0,196.9986,197.1746,196.94,196.94,3409.0
2021-08-30 11:40:00,201.54,201.75,201.52,201.55,2621.0,196.9596,197.1648,196.94,196.9693,2621.0
2021-08-30 11:50:00,201.46,201.49,201.27,201.34,2318.0,196.8814,196.9107,196.6957,196.7641,2318.0
2021-08-30 12:00:00,201.34,201.46,201.25,201.39,3415.0,196.7641,196.8814,196.6761,196.813,3415.0
2021-08-30 12:10:00,201.41,201.41,201.03,201.04,2046.0,196.8325,196.8325,196.4611,196.4709,2046.0
2021-08-30 12:20:00,200.98,201.02,200.84,200.92,3679.0,196.4123,196.4514,196.2755,196.3536,3679.0
2021-08-30 12:30:00,200.94,201.06,200.82,201.06,3016.0,196.3732,196.4905,196.2559,196.4905,3016.0
2021-08-30 12:40:00,201.18,201.23,201.13,201.18,1770.0,196.6077,196.6566,196.5589,196.6077,1770.0
2021-08-30 12:50:00,201.15,201.18,201.08,201.12,2703.0,196.5784,196.6077,196.51,196.5491,2703.0
2021-08-30 13:00:00,201.13,201.16,201.06,201.15,4838.0,196.5589,196.5882,196.4905,196.5784,4838.0
2021-08-30 13:10:00,201.15,201.15,201.01,201.07,2959.0,196.5784,196.5784,196.4416,196.5002,2959.0
2021-08-30 13:20:00,201.11,201.11,201.0,201.0,1256.0,196.5393,196.5393,196.4318,196.4318,1256.0
2021-08-30 13:30:00,201.06,201.16,201.05,201.16,3194.0,196.4905,196.5882,196.4807,196.5882,3194.0
2021-08-30 13:40:00,201.21,201.29,201.18,201.28,1941.0,196.6371,196.7152,196.6077,196.7055,1941.0
2021-08-30 13:50:00,201.22,201.22,201.09,201.11,3071.0,196.6468,196.6468,196.5198,196.5393,3071.0
2021-08-30 14:00:00,201.08,201.11,200.96,200.96,2955.0,196.51,196.5393,196.3927,196.3927,2955.0
2021-08-30 14:10:00,200.97,201.02,200.86,200.86,3066.0,196.4025,196.4514,196.295,196.295,3066.0
2021-08-30 14:20:00,200.77,200.89,200.71,200.88,2560.0,196.2071,196.3243,196.1484,196.3146,2560.0
2021-08-30 14:30:00,200.87,200.92,200.78,200.87,3389.0,196.3048,196.3536,196.2168,196.3048,3389.0
2021-08-30 14:40:00,200.91,200.91,200.67,200.69,3849.0,196.3439,196.3439,196.1093,196.1289,3849.0
2021-08-30 14:50:00,200.65,200.73,200.6,200.66,4676.0,196.0898,196.168,196.0409,196.0996,4676.0
2021-08-30 15:00:00,200.65,200.7,200.53,200.53,5007.0,196.0898,196.1386,195.9725,195.9725,5007.0
2021-08-30 15:10:00,200.57,200.77,200.55,200.77,5989.0,196.0116,196.2071,195.9921,196.2071,5989.0
2021-08-30 15:20:00,200.79,200.98,200.69,200.98,7293.0,196.2266,196.4123,196.1289,196.4123,7293.0
2021-08-30 15:30:00,200.97,201.01,200.68,200.81,8931.0,196.4025,196.4416,196.1191,196.2461,8931.0
2021-08-30 15:40:00,200.82,201.0,200.78,200.97,13674.0,196.2559,196.4318,196.2168,196.4025,13674.0
2021-08-30 15:50:00,200.88,201.26,200.73,201.22,55187.0,196.3146,196.6859,196.168,196.6468,55187.0
2021-08-31 09:30:00,200.68,201.89,200.32,200.77,13073.0,196.5706,197.7559,196.218,196.6588,13073.0
2021-08-31 09:40:00,201.11,203.38,201.03,203.06,10505.0,196.9918,199.2153,196.9135,198.9019,10505.0
2021-08-31 09:50:00,202.93,203.11,202.41,202.94,10883.0,198.7746,198.9509,198.2652,198.7844,10883.0
2021-08-31 10:00:00,202.82,203.42,202.82,203.42,8965.0,198.6668,199.2545,198.6668,199.2545,8965.0
2021-08-31 10:10:00,203.47,203.93,203.44,203.88,6018.0,199.3035,199.7541,199.2741,199.7051,6018.0
2021-08-31 10:20:00,203.76,203.76,202.7,203.09,8055.0,199.5876,199.5876,198.5493,198.9313,8055.0
2021-08-31 10:30:00,203.15,203.3,202.96,203.17,6871.0,198.9901,199.137,198.8039,199.0096,6871.0
2021-08-31 10:40:00,203.41,203.41,202.87,203.12,9459.0,199.2447,199.2447,198.7158,198.9607,9459.0
2021-08-31 10:50:00,203.02,203.43,202.89,203.34,7414.0,198.8627,199.2643,198.7354,199.1762,7414.0
2021-08-31 11:00:00,203.38,203.73,203.18,203.69,7382.0,199.2153,199.5582,199.0194,199.519,7382.0
2021-08-31 11:10:00,203.64,203.68,203.48,203.62,6649.0,199.47,199.5092,199.3133,199.4504,6649.0
2021-08-31 11:20:00,203.64,203.92,203.54,203.61,7344.0,199.47,199.7443,199.3721,199.4406,7344.0
2021-08-31 11:30:00,203.59,203.59,203.11,203.3,6705.0,199.421,199.421,198.9509,199.137,6705.0
2021-08-31 11:40:00,203.36,203.74,203.36,203.66,5182.0,199.1958,199.568,199.1958,199.4896,5182.0
2021-08-31 11:50:00,203.75,203.92,203.69,203.92,4193.0,199.5778,199.7443,199.519,199.7443,4193.0
2021-08-31 12:00:00,203.89,203.89,203.65,203.65,6115.0,199.7149,199.7149,199.4798,199.4798,6115.0
2021-08-31 12:10:00,203.57,203.62,203.43,203.5,3474.0,199.4015,199.4504,199.2643,199.3329,3474.0
2021-08-31 12:20:00,203.52,203.52,203.32,203.32,2721.0,199.3525,199.3525,199.1566,199.1566,2721.0
2021-08-31 12:30:00,203.36,203.41,203.13,203.13,4078.0,199.1958,199.2447,198.9705,198.9705,4078.0
2021-08-31 12:40:00,203.13,203.33,203.13,203.13,3461.0,198.9705,199.1664,198.9705,198.9705,3461.0
2021-08-31 12:50:00,203.12,203.35,203.06,203.35,7325.0,198.9607,199.186,198.9019,199.186,7325.0
2021-08-31 13:00:00,203.35,203.4,203.21,203.34,4108.0,199.186,199.2349,199.0488,199.1762,4108.0
2021-08-31 13:10:00,203.27,203.34,203.22,203.22,6334.0,199.1076,199.1762,199.0586,199.0586,6334.0
2021-08-31 13:20:00,203.22,203.26,203.11,203.21,6365.0,199.0586,199.0978,198.9509,199.0488,6365.0
2021-08-31 13:30:00,203.22,203.23,203.0,203.16,4619.0,199.0586,199.0684,198.8431,198.9999,4619.0
2021-08-31 13:40:00,203.16,203.39,203.14,203.39,10175.0,198.9999,199.2251,198.9803,199.2251,10175.0
2021-08-31 13:50:00,203.4,203.46,203.3,203.39,8997.0,199.2349,199.2937,199.137,199.2251,8997.0
2021-08-31 14:00:00,203.38,203.39,203.04,203.04,5782.0,199.2153,199.2251,198.8823,198.8823,5782.0
2021-08-31 14:10:00,203.04,203.43,203.0,203.43,7144.0,198.8823,199.2643,198.8431,199.2643,7144.0
2021-08-31 14:20:00,203.45,203.46,203.21,203.3,4868.0,199.2839,199.2937,199.0488,199.137,4868.0
2021-08-31 14:30:00,203.33,203.47,203.3,203.33,4689.0,199.1664,199.3035,199.137,199.1664,4689.0
2021-08-31 14:40:00,203.36,203.36,203.0,203.09,8092.0,199.1958,199.1958,198.8431,198.9313,8092.0
2021-08-31 14:50:00,203.12,203.54,203.12,203.54,9409.0,198.9607,199.3721,198.9607,199.3721,9409.0
2021-08-31 15:00:00,203.57,203.62,203.5,203.55,4738.0,199.4015,199.4504,199.3329,199.3819,4738.0
2021-08-31 15:10:00,203.53,203.77,203.53,203.71,8874.0,199.3623,199.5974,199.3623,199.5386,8874.0
2021-08-31 15:20:00,203.72,204.02,203.72,204.0,7171.0,199.5484,199.8422,199.5484,199.8227,7171.0
2021-08-31 15:30:00,204.03,204.05,203.76,203.96,10057.0,199.852,199.8716,199.5876,199.7835,10057.0
2021-08-31 15:40:00,203.98,204.05,203.86,204.01,24223.0,199.8031,199.8716,199.6855,199.8324,24223.0
2021-08-31 15:50:00,203.93,204.39,203.71,204.11,88712.0,199.7541,200.2047,199.5386,199.9304,88712.0
2021-09-01 09:30:00,203.55,203.75,200.52,201.28,15451.0,199.3819,199.5778,196.4139,197.1583,15451.0
2021-09-01 09:40:00,200.97,201.19,200.09,200.87,11558.0,196.8547,197.0702,195.9927,196.7567,11558.0
2021-09-01 09:50:00,200.66,201.68,200.66,201.25,30169.0,196.551,197.5502,196.551,197.129,30169.0
2021-09-01 10:00:00,201.11,201.35,200.53,201.34,12076.0,196.9918,197.2269,196.4237,197.2171,12076.0
2021-09-01 10:10:00,201.49,201.49,200.72,200.94,20294.0,197.364,197.364,196.6098,196.8253,20294.0
2021-09-01 10:20:00,200.81,201.04,200.61,200.73,10609.0,196.698,196.9233,196.5021,196.6196,10609.0
2021-09-01 10:30:00,200.82,200.96,200.47,200.59,13077.0,196.7078,196.8449,196.3649,196.4825,13077.0
2021-09-01 10:40:00,200.58,200.59,199.85,199.97,17437.0,196.4727,196.4825,195.7576,195.8752,17437.0
2021-09-01 10:50:00,199.84,201.09,199.78,201.0,6963.0,195.7478,196.9722,195.6891,196.8841,6963.0
2021-09-01 11:00:00,200.86,201.25,200.78,201.19,5697.0,196.7469,197.129,196.6686,197.0702,5697.0
2021-09-01 11:10:00,201.21,201.25,200.76,201.05,6691.0,197.0898,197.129,196.649,196.9331,6691.0
2021-09-01 11:20:00,201.05,201.21,200.8,201.18,8172.0,196.9331,197.0898,196.6882,197.0604,8172.0
2021-09-01 11:30:00,201.2,201.95,201.18,201.95,16361.0,197.08,197.8146,197.0604,197.8146,16361.0
2021-09-01 11:40:00,202.1,202.14,201.9,201.97,3776.0,197.9616,198.0007,197.7657,197.8342,3776.0
2021-09-01 11:50:00,201.92,202.08,201.92,202.02,2494.0,197.7852,197.942,197.7852,197.8832,2494.0
2021-09-01 12:00:00,202.06,202.7,202.06,202.59,21372.0,197.9224,198.5493,197.9224,198.4415,21372.0
2021-09-01 12:10:00,202.66,202.66,202.4,202.5,3489.0,198.5101,198.5101,198.2554,198.3534,3489.0
2021-09-01 12:20:00,202.55,202.57,202.24,202.31,5502.0,198.4023,198.4219,198.0987,198.1673,5502.0
2021-09-01 12:30:00,202.25,202.52,202.09,202.52,19886.0,198.1085,198.373,197.9518,198.373,19886.0
2021-09-01 12:40:00,202.66,202.66,202.37,202.4,2602.0,198.5101,198.5101,198.226,198.2554,2602.0
2021-09-01 12:50:00,202.43,202.59,202.35,202.54,7505.0,198.2848,198.4415,198.2064,198.3925,7505.0
2021-09-01 13:00:00,202.49,202.73,202.47,202.73,9601.0,198.3436,198.5787,198.324,198.5787,9601.0
2021-09-01 13:10:00,202.95,203.16,202.9,203.14,4144.0,198.7942,198.9999,198.7452,198.9803,4144.0
2021-09-01 13:20:00,203.17,203.28,203.08,203.21,4006.0,199.0096,199.1174,198.9215,199.0488,4006.0
2021-09-01 13:30:00,203.3,203.34,203.17,203.22,2021.0,199.137,199.1762,199.0096,199.0586,2021.0
2021-09-01 13:40:00,203.26,203.27,202.77,202.93,4172.0,199.0978,199.1076,198.6178,198.7746,4172.0
2021-09-01 13:50:00,202.87,203.03,202.8,202.81,2702.0,198.7158,198.8725,198.6472,198.657,2702.0
2021-09-01 14:00:00,202.9,202.99,202.86,202.93,4266.0,198.7452,198.8333,198.706,198.7746,4266.0
2021-09-01 14:10:00,202.9,203.32,202.86,203.24,4900.0,198.7452,199.1566,198.706,199.0782,4900.0
2021-09-01 14:20:00,203.3,203.31,203.08,203.11,5287.0,199.137,199.1468,198.9215,198.9509,5287.0
2021-09-01 14:30:00,203.17,203.35,203.04,203.34,5076.0,199.0096,199.186,198.8823,199.1762,5076.0
2021-09-01 14:40:00,203.46,203.49,203.21,203.34,7410.0,199.2937,199.3231,199.0488,199.1762,7410.0
2021-09-01 14:50:00,203.3,203.35,203.19,203.3,4624.0,199.137,199.186,199.0292,199.137,4624.0
2021-09-01 15:00:00,203.17,203.22,203.05,203.14,3077.0,199.0096,199.0586,198.8921,198.9803,3077.0
2021-09-01 15:10:00,203.18,203.28,203.01,203.05,5786.0,199.0194,199.1174,198.8529,198.8921,5786.0
2021-09-01 15:20:00,203.02,203.04,202.76,202.86,18095.0,198.8627,198.8823,198.608,198.706,18095.0
2021-09-01 15:30:00,202.77,202.96,202.64,202.88,9756.0,198.6178,198.8039,198.4905,198.7256,9756.0
2021-09-01 15:40:00,202.86,202.9,202.6,202.78,24988.0,198.706,198.7452,198.4513,198.6276,24988.0
2021-09-01 15:50:00,202.8,203.08,202.7,203.02,63345.0,198.6472,198.9215,198.5493,198.8627,63345.0
2021-09-02 09:30:00,203.71,204.59,203.62,204.3,12350.0,199.5386,200.4006,199.4504,200.1165,12350.0
2021-09-02 09:40:00,204.3,205.33,202.95,203.53,57246.0,200.1165,201.1254,198.7942,199.3623,57246.0
2021-09-02 09:50:00,203.75,204.94,203.75,204.93,8769.0,199.5778,200.7434,199.5778,200.7336,8769.0
2021-09-02 10:00:00,204.81,204.82,204.41,204.75,11277.0,200.6161,200.6259,200.2243,200.5573,11277.0
2021-09-02 10:10:00,204.69,204.98,204.61,204.98,4248.0,200.4985,200.7826,200.4202,200.7826,4248.0
2021-09-02 10:20:00,204.98,205.33,204.89,205.25,3462.0,200.7826,201.1254,200.6944,201.0471,3462.0
2021-09-02 10:30:00,205.33,205.55,205.15,205.48,4629.0,201.1254,201.3409,200.9491,201.2723,4629.0
2021-09-02 10:40:00,205.44,205.93,205.32,205.92,12264.0,201.2332,201.7131,201.1156,201.7033,12264.0
2021-09-02 10:50:00,205.86,206.24,205.84,206.1,11839.0,201.6446,202.0168,201.625,201.8796,11839.0
2021-09-02 11:00:00,206.16,207.08,206.15,206.96,14852.0,201.9384,202.8396,201.9286,202.722,14852.0
2021-09-02 11:10:00,206.95,207.16,206.77,207.02,14090.0,202.7122,202.9179,202.5359,202.7808,14090.0
2021-09-02 11:20:00,207.14,207.88,206.98,206.98,19016.0,202.8984,203.6232,202.7416,202.7416,19016.0
2021-09-02 11:30:00,207.29,207.33,206.8,206.99,9017.0,203.0453,203.0845,202.5653,202.7514,9017.0
2021-09-02 11:40:00,206.99,207.03,206.4,206.4,3744.0,202.7514,202.7906,202.1735,202.1735,3744.0
2021-09-02 11:50:00,206.47,206.68,206.47,206.61,5467.0,202.2421,202.4478,202.2421,202.3792,5467.0
2021-09-02 12:00:00,206.55,206.74,206.52,206.72,3885.0,202.3204,202.5065,202.291,202.487,3885.0
2021-09-02 12:10:00,206.63,206.75,206.46,206.75,6499.0,202.3988,202.5163,202.2323,202.5163,6499.0
2021-09-02 12:20:00,206.79,207.15,206.77,206.98,6501.0,202.5555,202.9081,202.5359,202.7416,6501.0
2021-09-02 12:30:00,207.06,207.07,206.94,207.01,5873.0,202.82,202.8298,202.7024,202.771,5873.0
2021-09-02 12:40:00,206.95,207.03,206.82,206.84,3404.0,202.7122,202.7906,202.5849,202.6045,3404.0
2021-09-02 12:50:00,206.87,207.03,206.87,206.94,1524.0,202.6339,202.7906,202.6339,202.7024,1524.0
2021-09-02 13:00:00,206.94,207.07,206.79,206.84,5163.0,202.7024,202.8298,202.5555,202.6045,5163.0
2021-09-02 13:10:00,206.77,206.86,206.65,206.72,4165.0,202.5359,202.6241,202.4184,202.487,4165.0
2021-09-02 13:20:00,206.68,206.86,206.68,206.83,2374.0,202.4478,202.6241,202.4478,202.5947,2374.0
2021-09-02 13:30:00,206.81,207.01,206.81,206.97,3902.0,202.5751,202.771,202.5751,202.7318,3902.0
2021-09-02 13:40:00,207.0,207.03,206.77,206.87,3604.0,202.7612,202.7906,202.5359,202.6339,3604.0
2021-09-02 13:50:00,206.86,206.9,206.6,206.6,5179.0,202.6241,202.6633,202.3694,202.3694,5179.0
2021-09-02 14:00:00,206.61,206.9,206.55,206.9,5542.0,202.3792,202.6633,202.3204,202.6633,5542.0
2021-09-02 14:10:00,207.03,207.07,206.94,207.0,5520.0,202.7906,202.8298,202.7024,202.7612,5520.0
2021-09-02 14:20:00,207.06,207.07,206.5,206.61,10962.0,202.82,202.8298,202.2715,202.3792,10962.0
2021-09-02 14:30:00,206.52,206.83,206.5,206.75,6969.0,202.291,202.5947,202.2715,202.5163,6969.0
2021-09-02 14:40:00,206.7,206.8,206.65,206.72,3285.0,202.4674,202.5653,202.4184,202.487,3285.0
2021-09-02 14:50:00,206.76,206.97,206.7,206.94,5081.0,202.5261,202.7318,202.4674,202.7024,5081.0
2021-09-02 15:00:00,206.98,206.98,206.76,206.76,10286.0,202.7416,202.7416,202.5261,202.5261,10286.0
2021-09-02 15:10:00,206.76,207.1,206.76,206.99,10469.0,202.5261,202.8592,202.5261,202.7514,10469.0
2021-09-02 15:20:00,206.98,207.02,206.62,206.63,9172.0,202.7416,202.7808,202.389,202.3988,9172.0
2021-09-02 15:30:00,206.67,206.85,206.52,206.83,16739.0,202.438,202.6143,202.291,202.5947,16739.0
2021-09-02 15:40:00,206.87,206.87,206.08,206.29,29976.0,202.6339,202.6339,201.8601,202.0658,29976.0
2021-09-02 15:50:00,205.75,206.85,205.75,206.8,69072.0,201.5368,202.6143,201.5368,202.5653,69072.0
2021-09-03 09:30:00,206.25,206.86,205.94,206.71,13520.0,202.0266,202.6241,201.7229,202.4772,13520.0
2021-09-03 09:40:00,206.71,207.06,206.51,206.83,8405.0,202.4772,202.82,202.2813,202.5947,8405.0
2021-09-03 09:50:00,206.69,206.96,206.35,206.35,8438.0,202.4576,202.722,202.1245,202.1245,8438.0
2021-09-03 10:00:00,206.33,206.77,206.32,206.53,7743.0,202.1049,202.5359,202.0951,202.3008,7743.0
2021-09-03 10:10:00,206.5,206.83,206.25,206.73,11952.0,202.2715,202.5947,202.0266,202.4967,11952.0
2021-09-03 10:20:00,206.52,206.99,206.51,206.88,6889.0,202.291,202.7514,202.2813,202.6437,6889.0
2021-09-03 10:30:00,206.78,207.03,206.69,206.88,5371.0,202.5457,202.7906,202.4576,202.6437,5371.0
2021-09-03 10:40:00,206.83,207.15,206.68,207.12,4278.0,202.5947,202.9081,202.4478,202.8788,4278.0
2021-09-03 10:50:00,207.04,207.44,206.84,207.18,7473.0,202.8004,203.1922,202.6045,202.9375,7473.0
2021-09-03 11:00:00,207.11,207.11,206.9,207.03,5571.0,202.869,202.869,202.6633,202.7906,5571.0
2021-09-03 11:10:00,207.04,207.17,206.74,206.82,4247.0,202.8004,202.9277,202.5065,202.5849,4247.0
2021-09-03 11:20:00,206.78,206.84,206.55,206.57,6808.0,202.5457,202.6045,202.3204,202.34,6808.0
2021-09-03 11:30:00,206.49,206.69,206.48,206.54,5836.0,202.2617,202.4576,202.2519,202.3106,5836.0
2021-09-03 11:40:00,206.48,206.7,206.39,206.56,4396.0,202.2519,202.4674,202.1637,202.3302,4396.0
2021-09-03 11:50:00,206.62,206.64,206.27,206.45,6007.0,202.389,202.4086,202.0462,202.2225,6007.0
2021-09-03 12:00:00,206.39,206.56,206.35,206.35,4100.0,202.1637,202.3302,202.1245,202.1245,4100.0
2021-09-03 12:10:00,206.38,206.43,206.28,206.38,5805.0,202.1539,202.2029,202.056,202.1539,5805.0
2021-09-03 12:20:00,206.28,206.41,206.13,206.24,4256.0,202.056,202.1833,201.909,202.0168,4256.0
2021-09-03 12:30:00,206.18,206.48,206.17,206.44,3946.0,201.958,202.2519,201.9482,202.2127,3946.0
2021-09-03 12:40:00,206.46,206.71,206.45,206.56,5126.0,202.2323,202.4772,202.2225,202.3302,5126.0
2021-09-03 12:50:00,206.52,206.74,206.44,206.6,3816.0,202.291,202.5065,202.2127,202.3694,3816.0
2021-09-03 13:00:00,206.63,206.69,206.57,206.57,3817.0,202.3988,202.4576,202.34,202.34,3817.0
2021-09-03 13:10:00,206.57,206.58,206.43,206.58,2824.0,202.34,202.3498,202.2029,202.3498,2824.0
2021-09-03 13:20:00,206.62,206.71,206.52,206.56,4748.0,202.389,202.4772,202.291,202.3302,4748.0
2021-09-03 13:30:00,206.53,206.72,206.51,206.65,4782.0,202.3008,202.487,202.2813,202.4184,4782.0
2021-09-03 13:40:00,206.66,206.99,206.66,206.9,4321.0,202.4282,202.7514,202.4282,202.6633,4321.0
2021-09-03 13:50:00,206.85,206.88,206.68,206.82,4690.0,202.6143,202.6437,202.4478,202.5849,4690.0
2021-09-03 14:00:00,206.73,206.84,206.68,206.82,2999.0,202.4967,202.6045,202.4478,202.5849,2999.0
2021-09-03 14:10:00,206.84,206.98,206.82,206.85,7145.0,202.6045,202.7416,202.5849,202.6143,7145.0
2021-09-03 14:20:00,206.9,206.9,206.7,206.78,5321.0,202.6633,202.6633,202.4674,202.5457,5321.0
2021-09-03 14:30:00,206.8,206.87,206.67,206.74,4610.0,202.5653,202.6339,202.438,202.5065,4610.0
2021-09-03 14:40:00,206.7,206.73,206.4,206.61,6024.0,202.4674,202.4967,202.1735,202.3792,6024.0
2021-09-03 14:50:00,206.67,206.8,206.62,206.64,4021.0,202.438,202.5653,202.389,202.4086,4021.0
2021-09-03 15:00:00,206.8,206.85,206.67,206.8,4724.0,202.5653,202.6143,202.438,202.5653,4724.0
2021-09-03 15:10:00,206.8,206.8,206.62,206.69,5384.0,202.5653,202.5653,202.389,202.4576,5384.0
2021-09-03 15:20:00,206.68,206.68,206.47,206.58,4403.0,202.4478,202.4478,202.2421,202.3498,4403.0
2021-09-03 15:30:00,206.58,206.77,206.47,206.51,10953.0,202.3498,202.5359,202.2421,202.2813,10953.0
2021-09-03 15:40:00,206.54,206.58,206.32,206.48,9365.0,202.3106,202.3498,202.0951,202.2519,9365.0
2021-09-03 15:50:00,206.51,206.6,206.21,206.36,39795.0,202.2813,202.3694,201.9874,202.1343,39795.0
2021-09-07 09:30:00,205.52,206.56,205.3,205.75,17757.0,201.3115,202.3302,201.096,201.5368,17757.0
2021-09-07 09:40:00,205.7,205.7,204.78,204.95,9384.0,201.4878,201.4878,200.5867,200.7532,9384.0
2021-09-07 09:50:00,205.1,206.29,204.93,205.9,13525.0,200.9001,202.0658,200.7336,201.6837,13525.0
2021-09-07 10:00:00,205.94,205.99,205.37,205.53,8802.0,201.7229,201.7719,201.1646,201.3213,8802.0
2021-09-07 10:10:00,205.51,205.51,204.19,204.29,9225.0,201.3017,201.3017,200.0088,200.1067,9225.0
2021-09-07 10:20:00,204.07,204.2,203.32,203.62,9614.0,199.8912,200.0186,199.1566,199.4504,9614.0
2021-09-07 10:30:00,203.51,204.13,203.51,204.13,7386.0,199.3427,199.95,199.3427,199.95,7386.0
2021-09-07 10:40:00,204.1,204.11,203.79,204.1,4794.0,199.9206,199.9304,199.617,199.9206,4794.0
2021-09-07 10:50:00,204.18,204.18,203.75,203.98,7233.0,199.999,199.999,199.5778,199.8031,7233.0
2021-09-07 11:00:00,203.97,203.97,203.26,203.57,6226.0,199.7933,199.7933,199.0978,199.4015,6226.0
2021-09-07 11:10:00,203.57,203.77,203.52,203.53,5449.0,199.4015,199.5974,199.3525,199.3623,5449.0
2021-09-07 11:20:00,203.6,204.13,203.57,204.13,7405.0,199.4308,199.95,199.4015,199.95,7405.0
2021-09-07 11:30:00,204.12,204.22,203.92,203.93,12447.0,199.9402,200.0381,199.7443,199.7541,12447.0
2021-09-07 11:40:00,203.91,204.07,203.74,203.87,7620.0,199.7345,199.8912,199.568,199.6953,7620.0
2021-09-07 11:50:00,203.88,203.93,203.76,203.82,11281.0,199.7051,199.7541,199.5876,199.6463,11281.0
2021-09-07 12:00:00,203.88,204.56,203.75,204.46,13470.0,199.7051,200.3712,199.5778,200.2732,13470.0
2021-09-07 12:10:00,204.49,204.51,204.15,204.25,5933.0,200.3026,200.3222,199.9696,200.0675,5933.0
2021-09-07 12:20:00,204.23,204.52,204.23,204.32,6931.0,200.0479,200.332,200.0479,200.1361,6931.0
2021-09-07 12:30:00,204.37,204.45,203.98,204.03,8158.0,200.1851,200.2634,199.8031,199.852,8158.0
2021-09-07 12:40:00,204.1,204.9,204.1,204.78,13087.0,199.9206,200.7042,199.9206,200.5867,13087.0
2021-09-07 12:50:00,204.87,205.24,204.87,205.19,5142.0,200.6748,201.0373,200.6748,200.9883,5142.0
2021-09-07 13:00:00,205.17,205.49,205.16,205.27,5444.0,200.9687,201.2821,200.9589,201.0666,5444.0
2021-09-07 13:10:00,205.33,205.51,205.33,205.46,7409.0,201.1254,201.3017,201.1254,201.2528,7409.0
2021-09-07 13:20:00,205.46,205.46,205.04,205.07,3800.0,201.2528,201.2528,200.8414,200.8707,3800.0
2021-09-07 13:30:00,205.01,205.23,205.01,205.2,6254.0,200.812,201.0275,200.812,200.9981,6254.0
2021-09-07 13:40:00,205.19,205.26,205.14,205.19,5756.0,200.9883,201.0569,200.9393,200.9883,5756.0
2021-09-07 13:50:00,205.18,205.23,205.04,205.04,8661.0,200.9785,201.0275,200.8414,200.8414,8661.0
2021-09-07 14:00:00,205.01,205.06,204.72,204.73,23405.0,200.812,200.8609,200.5279,200.5377,23405.0
2021-09-07 14:10:00,204.83,205.32,204.79,205.06,11107.0,200.6357,201.1156,200.5965,200.8609,11107.0
2021-09-07 14:20:00,204.99,205.61,204.97,205.57,8243.0,200.7924,201.3997,200.7728,201.3605,8243.0
2021-09-07 14:30:00,205.53,205.53,205.28,205.34,3880.0,201.3213,201.3213,201.0764,201.1352,3880.0
2021-09-07 14:40:00,205.32,205.39,205.17,205.3,7847.0,201.1156,201.1842,200.9687,201.096,7847.0
2021-09-07 14:50:00,205.31,205.58,205.31,205.41,4845.0,201.1058,201.3703,201.1058,201.2038,4845.0
2021-09-07 15:00:00,205.4,205.72,205.38,205.64,6256.0,201.194,201.5074,201.1744,201.4291,6256.0
2021-09-07 15:10:00,205.65,205.85,205.56,205.58,6830.0,201.4389,201.6348,201.3507,201.3703,6830.0
2021-09-07 15:20:00,205.64,205.88,205.62,205.82,10511.0,201.4291,201.6642,201.4095,201.6054,10511.0
2021-09-07 15:30:00,205.76,205.76,205.38,205.64,12644.0,201.5466,201.5466,201.1744,201.4291,12644.0
2021-09-07 15:40:00,205.63,205.63,205.06,205.06,28968.0,201.4193,201.4193,200.8609,200.8609,28968.0
2021-09-07 15:50:00,205.08,205.64,205.08,205.54,71634.0,200.8805,201.4291,200.8805,201.3311,71634.0
2021-09-08 09:30:00,205.32,205.45,204.65,205.15,9581.0,201.1156,201.243,200.4593,200.9491,9581.0
2021-09-08 09:40:00,205.14,205.31,204.77,204.8,4052.0,200.9393,201.1058,200.5769,200.6063,4052.0
2021-09-08 09:50:00,204.75,205.79,204.71,205.79,7333.0,200.5573,201.576,200.5181,201.576,7333.0
2021-09-08 10:00:00,205.92,206.84,205.85,206.3,10242.0,201.7033,202.6045,201.6348,202.0756,10242.0
2021-09-08 10:10:00,206.13,206.13,205.46,205.65,6708.0,201.909,201.909,201.2528,201.4389,6708.0
2021-09-08 10:20:00,205.66,206.0,205.27,205.93,5727.0,201.4487,201.7817,201.0666,201.7131,5727.0
2021-09-08 10:30:00,205.81,205.85,205.34,205.4,4812.0,201.5956,201.6348,201.1352,201.194,4812.0
2021-09-08 10:40:00,205.4,205.58,205.12,205.53,4638.0,201.194,201.3703,200.9197,201.3213,4638.0
2021-09-08 10:50:00,205.53,206.08,205.31,205.93,8670.0,201.3213,201.8601,201.1058,201.7131,8670.0
2021-09-08 11:00:00,206.11,206.28,205.52,205.54,5307.0,201.8894,202.056,201.3115,201.3311,5307.0
2021-09-08 11:10:00,205.67,205.76,205.35,205.56,6500.0,201.4585,201.5466,201.145,201.3507,6500.0
2021-09-08 11:20:00,205.52,205.62,205.24,205.29,3729.0,201.3115,201.4095,201.0373,201.0862,3729.0
2021-09-08 11:30:00,205.34,205.37,204.96,205.13,2930.0,201.1352,201.1646,200.763,200.9295,2930.0
2021-09-08 11:40:00,205.04,205.33,205.04,205.23,3681.0,200.8414,201.1254,200.8414,201.0275,3681.0
2021-09-08 11:50:00,205.28,205.65,205.2,205.45,5373.0,201.0764,201.4389,200.9981,201.243,5373.0
2021-09-08 12:00:00,205.55,205.97,205.54,205.86,4613.0,201.3409,201.7523,201.3311,201.6446,4613.0
2021-09-08 12:10:00,205.86,206.03,205.73,206.02,4716.0,201.6446,201.8111,201.5172,201.8013,4716.0
2021-09-08 12:20:00,206.06,206.15,205.76,205.81,3741.0,201.8405,201.9286,201.5466,201.5956,3741.0
2021-09-08 12:30:00,205.82,205.86,205.68,205.73,3458.0,201.6054,201.6446,201.4682,201.5172,3458.0
2021-09-08 12:40:00,205.74,205.91,205.69,205.84,5062.0,201.527,201.6935,201.478,201.625,5062.0
2021-09-08 12:50:00,205.86,205.9,205.72,205.82,4853.0,201.6446,201.6837,201.5074,201.6054,4853.0
2021-09-08 13:00:00,205.85,205.99,205.71,205.85,3440.0,201.6348,201.7719,201.4976,201.6348,3440.0
2021-09-08 13:10:00,205.84,205.84,205.62,205.69,5610.0,201.625,201.625,201.4095,201.478,5610.0
2021-09-08 13:20:00,205.69,205.89,205.63,205.77,4768.0,201.478,201.6739,201.4193,201.5564,4768.0
2021-09-08 13:30:00,205.81,205.81,205.27,205.34,3125.0,201.5956,201.5956,201.0666,201.1352,3125.0
2021-09-08 13:40:00,205.25,205.29,205.14,205.25,2912.0,201.0471,201.0862,200.9393,201.0471,2912.0
2021-09-08 13:50:00,205.26,205.45,205.09,205.3,3717.0,201.0569,201.243,200.8903,201.096,3717.0
2021-09-08 14:00:00,205.29,205.52,205.21,205.36,5277.0,201.0862,201.3115,201.0079,201.1548,5277.0
2021-09-08 14:10:00,205.34,205.63,205.34,205.53,8417.0,201.1352,201.4193,201.1352,201.3213,8417.0
2021-09-08 14:20:00,205.53,205.61,205.33,205.45,3244.0,201.3213,201.3997,201.1254,201.243,3244.0
2021-09-08 14:30:00,205.4,205.46,205.35,205.41,4490.0,201.194,201.2528,201.145,201.2038,4490.0
2021-09-08 14:40:00,205.45,205.7,205.44,205.47,4554.0,201.243,201.4878,201.2332,201.2625,4554.0
2021-09-08 14:50:00,205.51,205.67,205.49,205.61,3767.0,201.3017,201.4585,201.2821,201.3997,3767.0
2021-09-08 15:00:00,205.65,205.81,205.53,205.79,4305.0,201.4389,201.5956,201.3213,201.576,4305.0
2021-09-08 15:10:00,205.86,206.2,205.86,206.2,7115.0,201.6446,201.9776,201.6446,201.9776,7115.0
2021-09-08 15:20:00,206.23,206.32,205.97,205.97,6399.0,202.007,202.0951,201.7523,201.7523,6399.0
2021-09-08 15:30:00,205.96,206.4,205.96,206.27,13408.0,201.7425,202.1735,201.7425,202.0462,13408.0
2021-09-08 15:40:00,206.28,206.53,206.14,206.14,20640.0,202.056,202.3008,201.9188,201.9188,20640.0
2021-09-08 15:50:00,206.15,206.35,206.07,206.22,38078.0,201.9286,202.1245,201.8503,201.9972,38078.0
2021-09-09 09:30:00,205.64,206.0,204.68,205.28,23308.0,201.4291,201.7817,200.4887,201.0764,23308.0
2021-09-09 09:40:00,205.24,206.6,205.23,206.59,4608.0,201.0373,202.3694,201.0275,202.3596,4608.0
2021-09-09 09:50:00,206.45,206.59,205.45,205.81,12764.0,202.2225,202.3596,201.243,201.5956,12764.0
2021-09-09 10:00:00,205.82,206.1,205.65,205.73,7653.0,201.6054,201.8796,201.4389,201.5172,7653.0
2021-09-09 10:10:00,205.85,206.79,205.85,206.46,5637.0,201.6348,202.5555,201.6348,202.2323,5637.0
2021-09-09 10:20:00,206.24,206.84,206.24,206.79,7971.0,202.0168,202.6045,202.0168,202.5555,7971.0
2021-09-09 10:30:00,206.9,206.91,206.27,206.27,4231.0,202.6633,202.6731,202.0462,202.0462,4231.0
2021-09-09 10:40:00,206.04,206.32,206.03,206.07,6595.0,201.8209,202.0951,201.8111,201.8503,6595.0
2021-09-09 10:50:00,206.23,206.51,206.12,206.42,6352.0,202.007,202.2813,201.8992,202.1931,6352.0
2021-09-09 11:00:00,206.44,206.75,206.38,206.67,4118.0,202.2127,202.5163,202.1539,202.438,4118.0
2021-09-09 11:10:00,206.62,206.85,206.43,206.65,6183.0,202.389,202.6143,202.2029,202.4184,6183.0
2021-09-09 11:20:00,206.58,206.63,206.42,206.5,4528.0,202.3498,202.3988,202.1931,202.2715,4528.0
2021-09-09 11:30:00,206.55,206.74,206.48,206.68,8178.0,202.3204,202.5065,202.2519,202.4478,8178.0
2021-09-09 11:40:00,206.65,206.73,206.55,206.7,4112.0,202.4184,202.4967,202.3204,202.4674,4112.0
2021-09-09 11:50:00,206.63,206.63,206.15,206.33,5406.0,202.3988,202.3988,201.9286,202.1049,5406.0
2021-09-09 12:00:00,206.36,206.5,205.8,205.89,5924.0,202.1343,202.2715,201.5858,201.6739,5924.0
2021-09-09 12:10:00,205.92,206.21,205.89,206.11,6252.0,201.7033,201.9874,201.6739,201.8894,6252.0
2021-09-09 12:20:00,206.19,206.32,206.01,206.32,3736.0,201.9678,202.0951,201.7915,202.0951,3736.0
2021-09-09 12:30:00,206.34,206.66,206.34,206.58,4919.0,202.1147,202.4282,202.1147,202.3498,4919.0
2021-09-09 12:40:00,206.64,206.64,206.53,206.53,3401.0,202.4086,202.4086,202.3008,202.3008,3401.0
2021-09-09 12:50:00,206.58,206.66,206.3,206.58,4056.0,202.3498,202.4282,202.0756,202.3498,4056.0
2021-09-09 13:00:00,206.61,206.76,206.58,206.62,4747.0,202.3792,202.5261,202.3498,202.389,4747.0
2021-09-09 13:10:00,206.64,206.91,206.49,206.49,6185.0,202.4086,202.6731,202.2617,202.2617,6185.0
2021-09-09 13:20:00,206.58,206.58,206.07,206.3,4143.0,202.3498,202.3498,201.8503,202.0756,4143.0
2021-09-09 13:30:00,206.27,206.27,205.49,205.49,7092.0,202.0462,202.0462,201.2821,201.2821,7092.0
2021-09-09 13:40:00,205.6,205.87,205.6,205.87,6044.0,201.3899,201.6544,201.3899,201.6544,6044.0
2021-09-09 13:50:00,205.89,205.97,205.66,205.66,9542.0,201.6739,201.7523,201.4487,201.4487,9542.0
2021-09-09 14:00:00,205.63,205.63,205.05,205.33,6460.0,201.4193,201.4193,200.8512,201.1254,6460.0
2021-09-09 14:10:00,205.39,205.43,205.3,205.34,4213.0,201.1842,201.2234,201.096,201.1352,4213.0
2021-09-09 14:20:00,205.36,205.36,205.08,205.17,4913.0,201.1548,201.1548,200.8805,200.9687,4913.0
2021-09-09 14:30:00,205.14,205.19,205.01,205.19,4533.0,200.9393,200.9883,200.812,200.9883,4533.0
2021-09-09 14:40:00,205.16,205.51,205.01,205.48,5179.0,200.9589,201.3017,200.812,201.2723,5179.0
2021-09-09 14:50:00,205.47,205.67,205.45,205.53,7776.0,201.2625,201.4585,201.243,201.3213,7776.0
2021-09-09 15:00:00,205.55,205.55,205.14,205.14,4303.0,201.3409,201.3409,200.9393,200.9393,4303.0
2021-09-09 15:10:00,205.17,205.37,205.04,205.04,4648.0,200.9687,201.1646,200.8414,200.8414,4648.0
2021-09-09 15:20:00,205.02,205.17,205.02,205.03,7192.0,200.8218,200.9687,200.8218,200.8316,7192.0
2021-09-09 15:30:00,205.09,205.37,205.01,205.31,12353.0,200.8903,201.1646,200.812,201.1058,12353.0
2021-09-09 15:40:00,205.26,205.49,204.98,205.04,14200.0,201.0569,201.2821,200.7826,200.8414,14200.0
2021-09-09 15:50:00,204.82,205.01,204.6,204.62,52297.0,200.6259,200.812,200.4104,200.43,52297.0
2021-09-10 09:30:00,204.22,204.58,202.37,202.37,12465.0,200.0381,200.3908,198.226,198.226,12465.0
2021-09-10 09:40:00,202.34,202.77,201.91,202.1,6265.0,198.1966,198.6178,197.7754,197.9616,6265.0
2021-09-10 09:50:00,201.94,202.07,201.6,201.92,10863.0,197.8048,197.9322,197.4718,197.7852,10863.0
2021-09-10 10:00:00,201.81,202.17,201.68,201.99,6989.0,197.6775,198.0301,197.5502,197.8538,6989.0
2021-09-10 10:10:00,201.98,202.35,201.8,202.23,6052.0,197.844,198.2064,197.6677,198.0889,6052.0
2021-09-10 10:20:00,202.23,202.72,202.02,202.17,7593.0,198.0889,198.5689,197.8832,198.0301,7593.0
2021-09-10 10:30:00,202.24,202.36,201.8,201.84,16532.0,198.0987,198.2162,197.6677,197.7069,16532.0
2021-09-10 10:40:00,201.85,202.06,201.48,202.04,9503.0,197.7167,197.9224,197.3543,197.9028,9503.0
2021-09-10 10:50:00,202.01,202.24,201.92,201.97,9422.0,197.8734,198.0987,197.7852,197.8342,9422.0
2021-09-10 11:00:00,202.11,202.35,201.9,202.13,6238.0,197.9714,198.2064,197.7657,197.9909,6238.0
2021-09-10 11:10:00,202.13,202.26,202.01,202.12,4474.0,197.9909,198.1183,197.8734,197.9811,4474.0
2021-09-10 11:20:00,202.2,202.82,202.2,202.8,13459.0,198.0595,198.6668,198.0595,198.6472,13459.0
2021-09-10 11:30:00,202.79,203.02,202.72,202.72,7722.0,198.6374,198.8627,198.5689,198.5689,7722.0
2021-09-10 11:40:00,202.76,202.93,202.65,202.88,5850.0,198.608,198.7746,198.5003,198.7256,5850.0
2021-09-10 11:50:00,202.98,203.28,202.94,203.28,5611.0,198.8235,199.1174,198.7844,199.1174,5611.0
2021-09-10 12:00:00,203.4,203.8,203.36,203.59,14482.0,199.2349,199.6267,199.1958,199.421,14482.0
2021-09-10 12:10:00,203.59,203.59,203.24,203.43,7059.0,199.421,199.421,199.0782,199.2643,7059.0
2021-09-10 12:20:00,203.49,203.6,203.36,203.39,3312.0,199.3231,199.4308,199.1958,199.2251,3312.0
2021-09-10 12:30:00,203.4,203.51,203.26,203.47,2314.0,199.2349,199.3427,199.0978,199.3035,2314.0
2021-09-10 12:40:00,203.43,203.5,203.41,203.44,1300.0,199.2643,199.3329,199.2447,199.2741,1300.0
2021-09-10 12:50:00,203.44,203.82,203.42,203.82,4019.0,199.2741,199.6463,199.2545,199.6463,4019.0
2021-09-10 13:00:00,203.8,204.02,203.79,203.85,4009.0,199.6267,199.8422,199.617,199.6757,4009.0
2021-09-10 13:10:00,203.89,203.98,203.64,203.75,3584.0,199.7149,199.8031,199.47,199.5778,3584.0
2021-09-10 13:20:00,203.75,203.75,203.47,203.49,3650.0,199.5778,199.5778,199.3035,199.3231,3650.0
2021-09-10 13:30:00,203.44,203.82,203.44,203.59,3024.0,199.2741,199.6463,199.2741,199.421,3024.0
2021-09-10 13:40:00,203.65,203.65,203.45,203.46,2291.0,199.4798,199.4798,199.2839,199.2937,2291.0
2021-09-10 13:50:00,203.48,203.48,203.27,203.42,2400.0,199.3133,199.3133,199.1076,199.2545,2400.0
2021-09-10 14:00:00,203.42,203.68,203.42,203.61,3400.0,199.2545,199.5092,199.2545,199.4406,3400.0
2021-09-10 14:10:00,203.57,203.61,203.41,203.42,4601.0,199.4015,199.4406,199.2447,199.2545,4601.0
2021-09-10 14:20:00,203.37,203.67,203.29,203.49,6035.0,199.2056,199.4994,199.1272,199.3231,6035.0
2021-09-10 14:30:00,203.53,203.61,203.48,203.54,4553.0,199.3623,199.4406,199.3133,199.3721,4553.0
2021-09-10 14:40:00,203.52,203.57,203.33,203.34,3911.0,199.3525,199.4015,199.1664,199.1762,3911.0
2021-09-10 14:50:00,203.37,203.57,203.35,203.52,5775.0,199.2056,199.4015,199.186,199.3525,5775.0
2021-09-10 15:00:00,203.52,203.58,203.3,203.36,3497.0,199.3525,199.4113,199.137,199.1958,3497.0
2021-09-10 15:10:00,203.33,203.57,203.33,203.49,6023.0,199.1664,199.4015,199.1664,199.3231,6023.0
2021-09-10 15:20:00,203.49,203.6,203.39,203.55,4600.0,199.3231,199.4308,199.2251,199.3819,4600.0
2021-09-10 15:30:00,203.53,203.66,203.33,203.4,6088.0,199.3623,199.4896,199.1664,199.2349,6088.0
2021-09-10 15:40:00,203.37,203.41,203.0,203.01,9760.0,199.2056,199.2447,198.8431,198.8529,9760.0
2021-09-10 15:50:00,203.01,203.01,202.65,202.66,48942.0,198.8529,198.8529,198.5003,198.5101,48942.0
2021-09-13 09:30:00,203.22,203.9,202.28,203.22,41177.0,199.0586,199.7247,198.1379,199.0586,41177.0
2021-09-13 09:40:00,203.43,203.5,202.82,203.03,21590.0,199.2643,199.3329,198.6668,198.8725,21590.0
2021-09-13 09:50:00,202.88,204.59,202.87,204.29,25784.0,198.7256,200.4006,198.7158,200.1067,25784.0
2021-09-13 10:00:00,204.34,204.52,203.48,203.78,10677.0,200.1557,200.332,199.3133,199.6072,10677.0
2021-09-13 10:10:00,203.71,205.39,203.71,204.81,50191.0,199.5386,201.1842,199.5386,200.6161,50191.0
2021-09-13 10:20:00,204.9,205.5,204.9,205.5,12922.0,200.7042,201.2919,200.7042,201.2919,12922.0
2021-09-13 10:30:00,205.46,206.17,205.34,206.17,11485.0,201.2528,201.9482,201.1352,201.9482,11485.0
2021-09-13 10:40:00,206.17,206.51,205.72,206.32,10991.0,201.9482,202.2813,201.5074,202.0951,10991.0
2021-09-13 10:50:00,206.22,206.33,205.72,205.87,9588.0,201.9972,202.1049,201.5074,201.6544,9588.0
2021-09-13 11:00:00,205.8,206.22,204.88,206.12,15775.0,201.5858,201.9972,200.6846,201.8992,15775.0
2021-09-13 11:10:00,206.04,206.38,205.91,206.38,11583.0,201.8209,202.1539,201.6935,202.1539,11583.0
2021-09-13 11:20:00,206.37,206.99,206.26,206.53,16660.0,202.1441,202.7514,202.0364,202.3008,16660.0
2021-09-13 11:30:00,206.53,206.67,205.7,206.03,9657.0,202.3008,202.438,201.4878,201.8111,9657.0
2021-09-13 11:40:00,206.08,206.08,205.53,205.56,4291.0,201.8601,201.8601,201.3213,201.3507,4291.0
2021-09-13 11:50:00,205.72,205.99,205.68,205.99,6420.0,201.5074,201.7719,201.4682,201.7719,6420.0
2021-09-13 12:00:00,205.92,205.92,205.46,205.59,5157.0,201.7033,201.7033,201.2528,201.3801,5157.0
2021-09-13 12:10:00,205.66,206.02,205.61,205.91,6457.0,201.4487,201.8013,201.3997,201.6935,6457.0
2021-09-13 12:20:00,205.91,206.08,205.77,205.99,8331.0,201.6935,201.8601,201.5564,201.7719,8331.0
2021-09-13 12:30:00,206.0,206.26,205.69,205.97,9273.0,201.7817,202.0364,201.478,201.7523,9273.0
2021-09-13 12:40:00,205.99,206.14,205.77,206.14,7223.0,201.7719,201.9188,201.5564,201.9188,7223.0
2021-09-13 12:50:00,206.2,206.52,206.2,206.36,8436.0,201.9776,202.291,201.9776,202.1343,8436.0
2021-09-13 13:00:00,206.39,206.54,206.3,206.35,8836.0,202.1637,202.3106,202.0756,202.1245,8836.0
2021-09-13 13:10:00,206.16,206.53,206.16,206.53,7108.0,201.9384,202.3008,201.9384,202.3008,7108.0
2021-09-13 13:20:00,206.56,206.56,205.76,205.98,7863.0,202.3302,202.3302,201.5466,201.7621,7863.0
2021-09-13 13:30:00,206.01,206.16,205.88,205.99,8146.0,201.7915,201.9384,201.6642,201.7719,8146.0
2021-09-13 13:40:00,205.89,206.0,205.75,205.94,5558.0,201.6739,201.7817,201.5368,201.7229,5558.0
2021-09-13 13:50:00,205.91,205.98,205.4,205.4,11926.0,201.6935,201.7621,201.194,201.194,11926.0
2021-09-13 14:00:00,205.37,205.49,205.05,205.13,11334.0,201.1646,201.2821,200.8512,200.9295,11334.0
2021-09-13 14:10:00,205.0,205.38,204.93,205.15,18908.0,200.8022,201.1744,200.7336,200.9491,18908.0
2021-09-13 14:20:00,205.15,205.41,205.06,205.26,18362.0,200.9491,201.2038,200.8609,201.0569,18362.0
2021-09-13 14:30:00,205.3,205.58,205.23,205.4,7917.0,201.096,201.3703,201.0275,201.194,7917.0
2021-09-13 14:40:00,205.4,205.51,205.29,205.33,5939.0,201.194,201.3017,201.0862,201.1254,5939.0
2021-09-13 14:50:00,205.24,205.42,205.01,205.07,21602.0,201.0373,201.2136,200.812,200.8707,21602.0
2021-09-13 15:00:00,204.97,205.36,204.52,205.09,11941.0,200.7728,201.1548,200.332,200.8903,11941.0
2021-09-13 15:10:00,205.25,205.92,205.18,205.84,8146.0,201.0471,201.7033,200.9785,201.625,8146.0
2021-09-13 15:20:00,205.79,205.88,205.5,205.8,7596.0,201.576,201.6642,201.2919,201.5858,7596.0
2021-09-13 15:30:00,205.75,205.97,205.68,205.97,14904.0,201.5368,201.7523,201.4682,201.7523,14904.0
2021-09-13 15:40:00,205.91,206.12,205.61,206.03,21092.0,201.6935,201.8992,201.3997,201.8111,21092.0
2021-09-13 15:50:00,206.25,206.34,205.8,206.0,73033.0,202.0266,202.1147,201.5858,201.7817,73033.0
2021-09-14 09:30:00,206.81,206.81,205.45,206.73,24048.0,202.5751,202.5751,201.243,202.4967,24048.0
2021-09-14 09:40:00,206.69,206.99,206.3,206.68,31762.0,202.4576,202.7514,202.0756,202.4478,31762.0
2021-09-14 09:50:00,206.59,206.68,205.48,205.6,7332.0,202.3596,202.4478,201.2723,201.3899,7332.0
2021-09-14 10:00:00,205.57,205.64,204.62,205.01,9274.0,201.3605,201.4291,200.43,200.812,9274.0
2021-09-14 10:10:00,204.3,204.64,204.21,204.63,5458.0,200.1165,200.4495,200.0284,200.4398,5458.0
2021-09-14 10:20:00,204.57,204.89,204.49,204.74,6991.0,200.381,200.6944,200.3026,200.5475,6991.0
2021-09-14 10:30:00,204.54,205.03,204.54,204.87,5686.0,200.3516,200.8316,200.3516,200.6748,5686.0
2021-09-14 10:40:00,204.76,205.12,204.62,205.01,6116.0,200.5671,200.9197,200.43,200.812,6116.0
2021-09-14 10:50:00,204.89,205.11,204.61,204.79,7034.0,200.6944,200.9099,200.4202,200.5965,7034.0
2021-09-14 11:00:00,204.83,205.35,204.77,205.35,6917.0,200.6357,201.145,200.5769,201.145,6917.0
2021-09-14 11:10:00,205.28,205.5,204.92,204.92,5385.0,201.0764,201.2919,200.7238,200.7238,5385.0
2021-09-14 11:20:00,205.0,205.36,204.91,205.27,6227.0,200.8022,201.1548,200.714,201.0666,6227.0
2021-09-14 11:30:00,205.32,205.4,204.65,204.65,6530.0,201.1156,201.194,200.4593,200.4593,6530.0
2021-09-14 11:40:00,204.72,204.96,204.48,204.86,8256.0,200.5279,200.763,200.2928,200.665,8256.0
2021-09-14 11:50:00,204.86,204.86,204.56,204.58,6832.0,200.665,200.665,200.3712,200.3908,6832.0
2021-09-14 12:00:00,204.59,204.87,204.51,204.81,7357.0,200.4006,200.6748,200.3222,200.6161,7357.0
2021-09-14 12:10:00,204.9,204.9,204.59,204.66,5141.0,200.7042,200.7042,200.4006,200.4691,5141.0
2021-09-14 12:20:00,204.66,204.66,204.32,204.51,4615.0,200.4691,200.4691,200.1361,200.3222,4615.0
2021-09-14 12:30:00,204.46,204.62,204.32,204.4,8110.0,200.2732,200.43,200.1361,200.2145,8110.0
2021-09-14 12:40:00,204.43,204.47,204.1,204.33,6044.0,200.2438,200.283,199.9206,200.1459,6044.0
2021-09-14 12:50:00,204.35,204.49,204.29,204.33,4652.0,200.1655,200.3026,200.1067,200.1459,4652.0
2021-09-14 13:00:00,204.37,204.6,204.23,204.23,6903.0,200.1851,200.4104,200.0479,200.0479,6903.0
2021-09-14 13:10:00,204.18,204.29,203.97,204.01,6231.0,199.999,200.1067,199.7933,199.8324,6231.0
2021-09-14 13:20:00,203.97,204.05,203.84,203.92,8871.0,199.7933,199.8716,199.6659,199.7443,8871.0
2021-09-14 13:30:00,203.86,203.93,203.58,203.86,6385.0,199.6855,199.7541,199.4113,199.6855,6385.0
2021-09-14 13:40:00,203.8,203.83,203.7,203.75,3729.0,199.6267,199.6561,199.5288,199.5778,3729.0
2021-09-14 13:50:00,203.71,203.76,203.47,203.54,7722.0,199.5386,199.5876,199.3035,199.3721,7722.0
2021-09-14 14:00:00,203.54,203.79,203.47,203.78,5573.0,199.3721,199.617,199.3035,199.6072,5573.0
2021-09-14 14:10:00,203.79,203.84,203.41,203.57,11797.0,199.617,199.6659,199.2447,199.4015,11797.0
2021-09-14 14:20:00,203.53,203.58,203.33,203.51,6487.0,199.3623,199.4113,199.1664,199.3427,6487.0
2021-09-14 14:30:00,203.51,203.69,203.46,203.68,6071.0,199.3427,199.519,199.2937,199.5092,6071.0
2021-09-14 14:40:00,203.71,203.76,203.65,203.69,5275.0,199.5386,199.5876,199.4798,199.519,5275.0
2021-09-14 14:50:00,203.6,204.15,203.55,204.15,6661.0,199.4308,199.9696,199.3819,199.9696,6661.0
2021-09-14 15:00:00,204.12,204.26,204.04,204.17,7827.0,199.9402,200.0773,199.8618,199.9892,7827.0
2021-09-14 15:10:00,204.18,204.49,204.12,204.24,9812.0,199.999,200.3026,199.9402,200.0577,9812.0
2021-09-14 15:20:00,204.27,204.53,204.08,204.13,10061.0,200.0871,200.3418,199.901,199.95,10061.0
2021-09-14 15:30:00,204.02,204.35,203.93,204.32,16893.0,199.8422,200.1655,199.7541,200.1361,16893.0
2021-09-14 15:40:00,204.3,204.6,204.11,204.12,11543.0,200.1165,200.4104,199.9304,199.9402,11543.0
2021-09-14 15:50:00,204.03,204.55,203.87,204.05,85962.0,199.852,200.3614,199.6953,199.8716,85962.0
2021-09-15 09:30:00,203.27,203.83,202.18,203.83,9852.0,199.1076,199.6561,198.0399,199.6561,9852.0
2021-09-15 09:40:00,203.52,204.46,203.51,204.22,6820.0,199.3525,200.2732,199.3427,200.0381,6820.0
2021-09-15 09:50:00,204.16,205.01,204.02,204.93,17823.0,199.9794,200.812,199.8422,200.7336,17823.0
2021-09-15 10:00:00,204.93,205.42,204.83,205.34,20218.0,200.7336,201.2136,200.6357,201.1352,20218.0
2021-09-15 10:10:00,205.44,206.4,205.43,206.4,13964.0,201.2332,202.1735,201.2234,202.1735,13964.0
2021-09-15 10:20:00,206.35,206.36,205.51,205.51,4751.0,202.1245,202.1343,201.3017,201.3017,4751.0
2021-09-15 10:30:00,205.55,205.87,205.28,205.28,5476.0,201.3409,201.6544,201.0764,201.0764,5476.0
2021-09-15 10:40:00,205.35,205.45,204.85,204.87,8933.0,201.145,201.243,200.6552,200.6748,8933.0
2021-09-15 10:50:00,205.02,205.32,204.99,205.07,14601.0,200.8218,201.1156,200.7924,200.8707,14601.0
2021-09-15 11:00:00,205.15,205.39,204.75,205.21,10651.0,200.9491,201.1842,200.5573,201.0079,10651.0
2021-09-15 11:10:00,205.25,205.73,205.18,205.73,6182.0,201.0471,201.5172,200.9785,201.5172,6182.0
2021-09-15 11:20:00,205.73,206.09,205.7,205.98,7588.0,201.5172,201.8699,201.4878,201.7621,7588.0
2021-09-15 11:30:00,205.92,206.36,205.71,206.1,4527.0,201.7033,202.1343,201.4976,201.8796,4527.0
2021-09-15 11:40:00,206.12,206.34,205.87,205.97,4331.0,201.8992,202.1147,201.6544,201.7523,4331.0
2021-09-15 11:50:00,206.06,206.22,206.06,206.09,4737.0,201.8405,201.9972,201.8405,201.8699,4737.0
2021-09-15 12:00:00,206.15,206.74,206.09,206.5,18933.0,201.9286,202.5065,201.8699,202.2715,18933.0
2021-09-15 12:10:00,206.48,206.83,206.46,206.66,5263.0,202.2519,202.5947,202.2323,202.4282,5263.0
2021-09-15 12:20:00,206.72,206.93,206.72,206.91,5497.0,202.487,202.6927,202.487,202.6731,5497.0
2021-09-15 12:30:00,206.94,207.04,206.71,206.94,6524.0,202.7024,202.8004,202.4772,202.7024,6524.0
2021-09-15 12:40:00,206.93,207.36,206.93,207.15,10084.0,202.6927,203.1138,202.6927,202.9081,10084.0
2021-09-15 12:50:00,207.1,207.55,207.1,207.53,6034.0,202.8592,203.3,202.8592,203.2804,6034.0
2021-09-15 13:00:00,207.51,207.8,207.46,207.71,6381.0,203.2608,203.5448,203.2118,203.4567,6381.0
2021-09-15 13:10:00,207.74,208.31,207.74,208.18,8374.0,203.4861,204.0444,203.4861,203.9171,8374.0
2021-09-15 13:20:00,208.18,208.63,207.88,207.98,20069.0,203.9171,204.3578,203.6232,203.7212,20069.0
2021-09-15 13:30:00,207.88,208.13,207.88,207.94,7353.0,203.6232,203.8681,203.6232,203.682,7353.0
2021-09-15 13:40:00,207.99,208.18,207.9,208.08,10877.0,203.7309,203.9171,203.6428,203.8191,10877.0
2021-09-15 13:50:00,208.04,208.08,207.67,207.87,15487.0,203.7799,203.8191,203.4175,203.6134,15487.0
2021-09-15 14:00:00,207.86,207.91,207.63,207.91,9809.0,203.6036,203.6526,203.3783,203.6526,9809.0
2021-09-15 14:10:00,207.9,208.19,207.89,207.98,9665.0,203.6428,203.9269,203.633,203.7212,9665.0
2021-09-15 14:20:00,207.98,208.34,207.98,208.33,8364.0,203.7212,204.0738,203.7212,204.064,8364.0
2021-09-15 14:30:00,208.27,208.63,208.12,208.58,8001.0,204.0052,204.3578,203.8583,204.3089,8001.0
2021-09-15 14:40:00,208.56,208.58,208.43,208.47,7700.0,204.2893,204.3089,204.1619,204.2011,7700.0
2021-09-15 14:50:00,208.42,208.46,207.91,207.94,9419.0,204.1521,204.1913,203.6526,203.682,9419.0
2021-09-15 15:00:00,207.92,208.37,207.77,208.36,11820.0,203.6624,204.1032,203.5155,204.0934,11820.0
2021-09-15 15:10:00,208.39,208.79,208.39,208.79,13239.0,204.1228,204.5146,204.1228,204.5146,13239.0
2021-09-15 15:20:00,208.8,208.89,208.08,208.17,31004.0,204.5244,204.6125,203.8191,203.9073,31004.0
2021-09-15 15:30:00,208.21,208.77,208.18,208.77,21369.0,203.9464,204.495,203.9171,204.495,21369.0
2021-09-15 15:40:00,208.77,209.1,208.65,208.73,25856.0,204.495,204.8182,204.3774,204.4558,25856.0
2021-09-15 15:50:00,208.75,208.96,208.18,208.59,98114.0,204.4754,204.6811,203.9171,204.3187,98114.0
2021-09-16 09:30:00,209.36,209.69,207.98,207.98,17398.0,205.0729,205.3961,203.7212,203.7212,17398.0
2021-09-16 09:40:00,207.82,209.37,207.81,208.08,10704.0,203.5644,205.0827,203.5546,203.8191,10704.0
2021-09-16 09:50:00,208.2,208.72,208.08,208.19,9176.0,203.9366,204.446,203.8191,203.9269,9176.0
2021-09-16 10:00:00,208.06,208.18,207.47,207.72,6060.0,203.7995,203.9171,203.2216,203.4665,6060.0
2021-09-16 10:10:00,207.71,207.78,207.24,207.24,8614.0,203.4567,203.5252,202.9963,202.9963,8614.0
2021-09-16 10:20:00,207.1,207.1,206.03,206.42,6996.0,202.8592,202.8592,201.8111,202.1931,6996.0
2021-09-16 10:30:00,206.53,207.15,206.17,207.11,7207.0,202.3008,202.9081,201.9482,202.869,7207.0
2021-09-16 10:40:00,207.03,207.03,206.29,206.69,6267.0,202.7906,202.7906,202.0658,202.4576,6267.0
2021-09-16 10:50:00,206.65,206.81,206.02,206.73,7070.0,202.4184,202.5751,201.8013,202.4967,7070.0
2021-09-16 11:00:00,206.81,206.96,206.37,206.96,4697.0,202.5751,202.722,202.1441,202.722,4697.0
2021-09-16 11:10:00,206.83,207.05,206.7,206.96,5638.0,202.5947,202.8102,202.4674,202.722,5638.0
2021-09-16 11:20:00,206.98,207.13,206.96,207.09,3252.0,202.7416,202.8886,202.722,202.8494,3252.0
2021-09-16 11:30:00,207.02,207.11,206.83,206.87,4621.0,202.7808,202.869,202.5947,202.6339,4621.0
2021-09-16 11:40:00,206.88,206.99,206.74,206.94,3772.0,202.6437,202.7514,202.5065,202.7024,3772.0
2021-09-16 11:50:00,206.91,207.39,206.9,207.31,3385.0,202.6731,203.1432,202.6633,203.0649,3385.0
2021-09-16 12:00:00,207.3,207.47,207.24,207.32,2589.0,203.0551,203.2216,202.9963,203.0747,2589.0
2021-09-16 12:10:00,207.28,207.31,207.17,207.31,3215.0,203.0355,203.0649,202.9277,203.0649,3215.0
2021-09-16 12:20:00,207.39,207.4,207.3,207.4,2699.0,203.1432,203.153,203.0551,203.153,2699.0
2021-09-16 12:30:00,207.44,207.64,207.36,207.61,4332.0,203.1922,203.3881,203.1138,203.3587,4332.0
2021-09-16 12:40:00,207.66,207.84,207.6,207.78,3331.0,203.4077,203.584,203.3489,203.5252,3331.0
2021-09-16 12:50:00,207.78,207.78,207.44,207.57,2914.0,203.5252,203.5252,203.1922,203.3195,2914.0
2021-09-16 13:00:00,207.57,207.58,207.35,207.38,4534.0,203.3195,203.3293,203.1041,203.1334,4534.0
2021-09-16 13:10:00,207.4,207.46,207.3,207.44,2624.0,203.153,203.2118,203.0551,203.1922,2624.0
2021-09-16 13:20:00,207.42,207.42,207.08,207.2,4392.0,203.1726,203.1726,202.8396,202.9571,4392.0
2021-09-16 13:30:00,207.12,207.16,206.86,207.02,3478.0,202.8788,202.9179,202.6241,202.7808,3478.0
2021-09-16 13:40:00,207.02,207.05,206.8,206.83,3381.0,202.7808,202.8102,202.5653,202.5947,3381.0
2021-09-16 13:50:00,206.86,207.08,206.82,207.01,5875.0,202.6241,202.8396,202.5849,202.771,5875.0
2021-09-16 14:00:00,207.12,207.25,207.07,207.17,5009.0,202.8788,203.0061,202.8298,202.9277,5009.0
2021-09-16 14:10:00,207.22,207.69,207.22,207.52,6272.0,202.9767,203.4371,202.9767,203.2706,6272.0
2021-09-16 14:20:00,207.55,207.78,207.48,207.78,6278.0,203.3,203.5252,203.2314,203.5252,6278.0
2021-09-16 14:30:00,207.76,207.94,207.59,207.9,7289.0,203.5057,203.682,203.3391,203.6428,7289.0
2021-09-16 14:40:00,207.9,208.08,207.79,208.01,7177.0,203.6428,203.8191,203.535,203.7505,7177.0
2021-09-16 14:50:00,208.0,208.31,207.95,208.31,3926.0,203.7407,204.0444,203.6918,204.0444,3926.0
2021-09-16 15:00:00,208.31,208.51,208.21,208.43,6199.0,204.0444,204.2403,203.9464,204.1619,6199.0
2021-09-16 15:10:00,208.49,208.55,207.93,208.09,9863.0,204.2207,204.2795,203.6722,203.8289,9863.0
2021-09-16 15:20:00,208.15,208.18,207.48,207.49,12220.0,203.8877,203.9171,203.2314,203.2412,12220.0
2021-09-16 15:30:00,207.49,208.09,207.49,208.06,21082.0,203.2412,203.8289,203.2412,203.7995,21082.0
2021-09-16 15:40:00,208.06,208.22,207.8,207.91,29321.0,203.7995,203.9562,203.5448,203.6526,29321.0
2021-09-16 15:50:00,207.92,208.02,207.38,207.78,78658.0,203.6624,203.7603,203.1334,203.5252,78658.0
2021-09-17 09:30:00,206.7,208.0,206.7,208.0,115225.0,202.4674,203.7407,202.4674,203.7407,115225.0
2021-09-17 09:40:00,208.42,208.89,208.11,208.12,4956.0,204.1521,204.6125,203.8485,203.8583,4956.0
2021-09-17 09:50:00,207.83,207.83,206.89,207.26,6286.0,203.5742,203.5742,202.6535,203.0159,6286.0
2021-09-17 10:00:00,207.27,207.65,207.05,207.6,4505.0,203.0257,203.3979,202.8102,203.3489,4505.0
2021-09-17 10:10:00,207.68,207.68,206.98,207.3,4422.0,203.4273,203.4273,202.7416,203.0551,4422.0
2021-09-17 10:20:00,207.46,207.63,206.82,207.27,22668.0,203.2118,203.3783,202.5849,203.0257,22668.0
2021-09-17 10:30:00,207.12,207.8,207.12,207.46,4704.0,202.8788,203.5448,202.8788,203.2118,4704.0
2021-09-17 10:40:00,207.62,207.81,207.18,207.68,5996.0,203.3685,203.5546,202.9375,203.4273,5996.0
2021-09-17 10:50:00,207.61,207.77,207.52,207.62,2955.0,203.3587,203.5155,203.2706,203.3685,2955.0
2021-09-17 11:00:00,207.65,208.21,207.55,207.87,6061.0,203.3979,203.9464,203.3,203.6134,6061.0
2021-09-17 11:10:00,207.78,208.34,207.61,208.01,3977.0,203.5252,204.0738,203.3587,203.7505,3977.0
2021-09-17 11:20:00,208.05,208.12,207.85,207.89,3596.0,203.7897,203.8583,203.5938,203.633,3596.0
2021-09-17 11:30:00,207.83,208.28,207.68,207.97,6608.0,203.5742,204.015,203.4273,203.7114,6608.0
2021-09-17 11:40:00,207.97,208.47,207.97,208.25,4290.0,203.7114,204.2011,203.7114,203.9856,4290.0
2021-09-17 11:50:00,208.19,208.21,207.81,207.84,4877.0,203.9269,203.9464,203.5546,203.584,4877.0
2021-09-17 12:00:00,207.81,208.08,207.77,207.86,6115.0,203.5546,203.8191,203.5155,203.6036,6115.0
2021-09-17 12:10:00,207.88,207.95,207.51,207.58,3921.0,203.6232,203.6918,203.2608,203.3293,3921.0
2021-09-17 12:20:00,207.55,207.84,207.42,207.76,4203.0,203.3,203.584,203.1726,203.5057,4203.0
2021-09-17 12:30:00,207.7,207.88,207.23,207.88,10955.0,203.4469,203.6232,202.9865,203.6232,10955.0
2021-09-17 12:40:00,207.9,207.93,207.76,207.84,3539.0,203.6428,203.6722,203.5057,203.584,3539.0
2021-09-17 12:50:00,207.76,207.83,207.46,207.63,4738.0,203.5057,203.5742,203.2118,203.3783,4738.0
2021-09-17 13:00:00,207.59,207.73,207.39,207.46,4798.0,203.3391,203.4763,203.1432,203.2118,4798.0
2021-09-17 13:10:00,207.47,207.51,207.35,207.44,4252.0,203.2216,203.2608,203.1041,203.1922,4252.0
2021-09-17 13:20:00,207.44,207.75,207.4,207.75,9720.0,203.1922,203.4959,203.153,203.4959,9720.0
2021-09-17 13:30:00,207.69,207.72,207.44,207.58,6308.0,203.4371,203.4665,203.1922,203.3293,6308.0
2021-09-17 13:40:00,207.59,207.64,207.43,207.43,5514.0,203.3391,203.3881,203.1824,203.1824,5514.0
2021-09-17 13:50:00,207.39,207.46,207.19,207.41,3647.0,203.1432,203.2118,202.9473,203.1628,3647.0
2021-09-17 14:00:00,207.39,207.69,207.29,207.68,11144.0,203.1432,203.4371,203.0453,203.4273,11144.0
2021-09-17 14:10:00,207.72,207.83,207.49,207.63,9138.0,203.4665,203.5742,203.2412,203.3783,9138.0
2021-09-17 14:20:00,207.68,208.08,207.68,207.83,11358.0,203.4273,203.8191,203.4273,203.5742,11358.0
2021-09-17 14:30:00,207.8,207.96,207.61,207.96,15202.0,203.5448,203.7016,203.3587,203.7016,15202.0
2021-09-17 14:40:00,207.98,208.2,207.88,208.12,7519.0,203.7212,203.9366,203.6232,203.8583,7519.0
2021-09-17 14:50:00,208.06,208.19,208.02,208.14,4833.0,203.7995,203.9269,203.7603,203.8779,4833.0
2021-09-17 15:00:00,208.14,208.42,208.09,208.35,9728.0,203.8779,204.1521,203.8289,204.0836,9728.0
2021-09-17 15:10:00,208.39,208.45,208.31,208.38,9323.0,204.1228,204.1815,204.0444,204.113,9323.0
2021-09-17 15:20:00,208.39,208.47,208.05,208.29,15413.0,204.1228,204.2011,203.7897,204.0248,15413.0
2021-09-17 15:30:00,208.23,208.42,207.92,208.34,33908.0,203.966,204.1521,203.6624,204.0738,33908.0
2021-09-17 15:40:00,208.31,208.5,207.82,207.82,31419.0,204.0444,204.2305,203.5644,203.5644,31419.0
2021-09-17 15:50:00,208.01,208.35,207.67,207.79,103895.0,203.7505,204.0836,203.4175,203.535,103895.0
2021-09-20 09:30:00,205.87,205.87,203.63,204.47,19497.0,201.6544,201.6544,199.4602,200.283,19497.0
2021-09-20 09:40:00,204.37,205.32,204.13,205.27,9643.0,200.1851,201.1156,199.95,201.0666,9643.0
2021-09-20 09:50:00,205.03,205.39,204.68,204.79,15075.0,200.8316,201.1842,200.4887,200.5965,15075.0
2021-09-20 10:00:00,204.8,204.89,203.8,203.99,12625.0,200.6063,200.6944,199.6267,199.8129,12625.0
2021-09-20 10:10:00,204.01,204.31,203.12,203.29,8314.0,199.8324,200.1263,198.9607,199.1272,8314.0
2021-09-20 10:20:00,203.16,204.07,203.12,204.02,10466.0,198.9999,199.8912,198.9607,199.8422,10466.0
2021-09-20 10:30:00,203.98,204.05,203.08,203.15,10614.0,199.8031,199.8716,198.9215,198.9901,10614.0
2021-09-20 10:40:00,203.11,203.57,202.53,203.48,10512.0,198.9509,199.4015,198.3828,199.3133,10512.0
2021-09-20 10:50:00,203.34,203.39,203.09,203.39,6615.0,199.1762,199.2251,198.9313,199.2251,6615.0
2021-09-20 11:00:00,203.31,203.75,203.05,203.54,6612.0,199.1468,199.5778,198.8921,199.3721,6612.0
2021-09-20 11:10:00,203.43,203.79,203.17,203.33,5547.0,199.2643,199.617,199.0096,199.1664,5547.0
2021-09-20 11:20:00,203.41,203.47,203.05,203.4,8792.0,199.2447,199.3035,198.8921,199.2349,8792.0
2021-09-20 11:30:00,203.09,203.2,202.73,202.73,3438.0,198.9313,199.039,198.5787,198.5787,3438.0
2021-09-20 11:40:00,202.66,202.9,202.6,202.83,3119.0,198.5101,198.7452,198.4513,198.6766,3119.0
2021-09-20 11:50:00,202.87,202.87,202.35,202.36,5541.0,198.7158,198.7158,198.2064,198.2162,5541.0
2021-09-20 12:00:00,202.4,202.49,201.61,201.61,5964.0,198.2554,198.3436,197.4816,197.4816,5964.0
2021-09-20 12:10:00,201.62,202.07,201.59,201.96,8236.0,197.4914,197.9322,197.462,197.8244,8236.0
2021-09-20 12:20:00,201.99,202.18,201.85,202.12,5313.0,197.8538,198.0399,197.7167,197.9811,5313.0
2021-09-20 12:30:00,202.22,202.48,202.14,202.36,5612.0,198.0791,198.3338,198.0007,198.2162,5612.0
2021-09-20 12:40:00,202.4,202.41,202.01,202.06,3717.0,198.2554,198.2652,197.8734,197.9224,3717.0
2021-09-20 12:50:00,201.96,202.06,201.67,201.68,17999.0,197.8244,197.9224,197.5404,197.5502,17999.0
2021-09-20 13:00:00,201.71,201.77,201.1,201.16,7444.0,197.5795,197.6383,196.982,197.0408,7444.0
2021-09-20 13:10:00,201.15,201.23,200.95,201.23,6990.0,197.031,197.1094,196.8351,197.1094,6990.0
2021-09-20 13:20:00,201.16,201.84,201.1,201.81,7251.0,197.0408,197.7069,196.982,197.6775,7251.0
2021-09-20 13:30:00,201.82,201.82,201.29,201.48,5984.0,197.6873,197.6873,197.1681,197.3543,5984.0
2021-09-20 13:40:00,201.61,201.79,201.33,201.43,5823.0,197.4816,197.6579,197.2073,197.3053,5823.0
2021-09-20 13:50:00,201.31,201.63,201.27,201.61,6277.0,197.1877,197.5012,197.1486,197.4816,6277.0
2021-09-20 14:00:00,201.63,201.81,201.2,201.2,7272.0,197.5012,197.6775,197.08,197.08,7272.0
2021-09-20 14:10:00,201.06,201.29,200.94,201.14,6654.0,196.9429,197.1681,196.8253,197.0212,6654.0
2021-09-20 14:20:00,201.09,201.21,200.71,200.89,8617.0,196.9722,197.0898,196.6,196.7763,8617.0
2021-09-20 14:30:00,200.81,200.94,200.31,200.56,9126.0,196.698,196.8253,196.2082,196.4531,9126.0
2021-09-20 14:40:00,200.66,201.0,200.42,200.55,8270.0,196.551,196.8841,196.316,196.4433,8270.0
2021-09-20 14:50:00,200.56,200.64,200.09,200.28,10083.0,196.4531,196.5315,195.9927,196.1788,10083.0
2021-09-20 15:00:00,200.38,200.54,200.0,200.35,23543.0,196.2768,196.4335,195.9046,196.2474,23543.0
2021-09-20 15:10:00,200.37,200.47,199.77,199.92,11561.0,196.267,196.3649,195.6793,195.8262,11561.0
2021-09-20 15:20:00,199.94,200.46,199.77,200.44,15639.0,195.8458,196.3551,195.6793,196.3356,15639.0
2021-09-20 15:30:00,200.42,201.53,200.36,201.1,12825.0,196.316,197.4032,196.2572,196.982,12825.0
2021-09-20 15:40:00,201.14,201.95,201.14,201.69,27005.0,197.0212,197.8146,197.0212,197.56,27005.0
2021-09-20 15:50:00,201.79,202.26,201.75,201.9,73467.0,197.6579,198.1183,197.6187,197.7657,73467.0
2021-09-21 09:30:00,203.23,203.81,202.38,203.81,13780.0,199.0684,199.6365,198.2358,199.6365,13780.0
2021-09-21 09:40:00,203.56,204.75,203.29,204.55,5095.0,199.3917,200.5573,199.1272,200.3614,5095.0
2021-09-21 09:50:00,204.46,204.48,203.49,203.71,6151.0,200.2732,200.2928,199.3231,199.5386,6151.0
2021-09-21 10:00:00,204.16,204.32,203.53,203.53,10753.0,199.9794,200.1361,199.3623,199.3623,10753.0
2021-09-21 10:10:00,203.64,203.64,203.09,203.18,5702.0,199.47,199.47,198.9313,199.0194,5702.0
2021-09-21 10:20:00,203.14,203.14,202.5,202.79,4831.0,198.9803,198.9803,198.3534,198.6374,4831.0
2021-09-21 10:30:00,202.79,202.79,202.09,202.36,6556.0,198.6374,198.6374,197.9518,198.2162,6556.0
2021-09-21 10:40:00,202.26,202.44,201.89,201.89,5638.0,198.1183,198.2946,197.7559,197.7559,5638.0
2021-09-21 10:50:00,201.72,201.74,201.34,201.5,7352.0,197.5893,197.6089,197.2171,197.3738,7352.0
2021-09-21 11:00:00,201.42,201.83,201.08,201.7,6651.0,197.2955,197.6971,196.9624,197.5697,6651.0
2021-09-21 11:10:00,201.76,202.18,201.61,201.94,7401.0,197.6285,198.0399,197.4816,197.8048,7401.0
2021-09-21 11:20:00,202.03,202.3,201.84,202.0,6698.0,197.893,198.1575,197.7069,197.8636,6698.0
2021-09-21 11:30:00,202.06,202.75,202.05,202.6,6928.0,197.9224,198.5982,197.9126,198.4513,6928.0
2021-09-21 11:40:00,202.64,202.89,202.58,202.79,7378.0,198.4905,198.7354,198.4317,198.6374,7378.0
2021-09-21 11:50:00,202.76,202.79,202.34,202.37,4558.0,198.608,198.6374,198.1966,198.226,4558.0
2021-09-21 12:00:00,202.41,202.64,202.36,202.49,6715.0,198.2652,198.4905,198.2162,198.3436,6715.0
2021-09-21 12:10:00,202.52,202.54,202.19,202.26,8223.0,198.373,198.3925,198.0497,198.1183,8223.0
2021-09-21 12:20:00,202.33,202.41,202.07,202.08,3519.0,198.1868,198.2652,197.9322,197.942,3519.0
2021-09-21 12:30:00,202.02,202.12,201.71,201.83,4835.0,197.8832,197.9811,197.5795,197.6971,4835.0
2021-09-21 12:40:00,201.82,201.87,201.67,201.7,6021.0,197.6873,197.7363,197.5404,197.5697,6021.0
2021-09-21 12:50:00,201.75,201.75,201.34,201.6,5728.0,197.6187,197.6187,197.2171,197.4718,5728.0
2021-09-21 13:00:00,201.68,201.73,201.13,201.19,4162.0,197.5502,197.5991,197.0114,197.0702,4162.0
2021-09-21 13:10:00,201.2,201.66,201.17,201.66,5899.0,197.08,197.5306,197.0506,197.5306,5899.0
2021-09-21 13:20:00,201.58,201.7,201.07,201.08,9709.0,197.4522,197.5697,196.9526,196.9624,9709.0
2021-09-21 13:30:00,201.09,201.12,200.78,200.94,5615.0,196.9722,197.0016,196.6686,196.8253,5615.0
2021-09-21 13:40:00,200.93,201.08,200.76,201.0,4971.0,196.8155,196.9624,196.649,196.8841,4971.0
2021-09-21 13:50:00,200.91,201.17,200.61,200.77,4570.0,196.7959,197.0506,196.5021,196.6588,4570.0
2021-09-21 14:00:00,200.87,201.1,200.8,200.84,3819.0,196.7567,196.982,196.6882,196.7274,3819.0
2021-09-21 14:10:00,200.77,200.9,200.63,200.8,4621.0,196.6588,196.7861,196.5217,196.6882,4621.0
2021-09-21 14:20:00,200.64,200.71,200.31,200.34,4249.0,196.5315,196.6,196.2082,196.2376,4249.0
2021-09-21 14:30:00,200.45,200.76,200.45,200.68,4293.0,196.3453,196.649,196.3453,196.5706,4293.0
2021-09-21 14:40:00,200.75,200.79,200.46,200.49,6426.0,196.6392,196.6784,196.3551,196.3845,6426.0
2021-09-21 14:50:00,200.65,201.01,200.49,200.71,7809.0,196.5413,196.8939,196.3845,196.6,7809.0
2021-09-21 15:00:00,200.71,201.35,200.71,201.23,5717.0,196.6,197.2269,196.6,197.1094,5717.0
2021-09-21 15:10:00,201.17,201.59,201.07,201.34,5975.0,197.0506,197.462,196.9526,197.2171,5975.0
2021-09-21 15:20:00,201.48,201.71,201.37,201.56,6313.0,197.3543,197.5795,197.2465,197.4326,6313.0
2021-09-21 15:30:00,201.68,202.04,201.65,201.71,8437.0,197.5502,197.9028,197.5208,197.5795,8437.0
2021-09-21 15:40:00,201.71,202.02,201.27,201.28,11608.0,197.5795,197.8832,197.1486,197.1583,11608.0
2021-09-21 15:50:00,201.31,201.51,201.05,201.08,40885.0,197.1877,197.3836,196.9331,196.9624,40885.0
2021-09-22 09:30:00,202.43,202.43,201.7,202.27,8998.0,198.2848,198.2848,197.5697,198.1281,8998.0
2021-09-22 09:40:00,202.13,202.14,201.42,201.65,4112.0,197.9909,198.0007,197.2955,197.5208,4112.0
2021-09-22 09:50:00,201.67,202.18,201.67,202.07,3048.0,197.5404,198.0399,197.5404,197.9322,3048.0
2021-09-22 10:00:00,202.07,202.32,201.83,202.15,8456.0,197.9322,198.1771,197.6971,198.0105,8456.0
2021-09-22 10:10:00,202.25,202.63,202.02,202.53,16744.0,198.1085,198.4807,197.8832,198.3828,16744.0
2021-09-22 10:20:00,202.78,202.97,202.45,202.97,4044.0,198.6276,198.8137,198.3044,198.8137,4044.0
2021-09-22 10:30:00,202.92,203.33,202.84,203.07,6688.0,198.7648,199.1664,198.6864,198.9117,6688.0
2021-09-22 10:40:00,202.95,203.17,202.74,203.09,6963.0,198.7942,199.0096,198.5885,198.9313,6963.0
2021-09-22 10:50:00,203.06,203.17,202.75,203.09,3330.0,198.9019,199.0096,198.5982,198.9313,3330.0
2021-09-22 11:00:00,203.1,203.7,203.08,203.48,7346.0,198.9411,199.5288,198.9215,199.3133,7346.0
2021-09-22 11:10:00,203.48,203.81,203.48,203.56,3774.0,199.3133,199.6365,199.3133,199.3917,3774.0
2021-09-22 11:20:00,203.55,203.55,203.2,203.35,3516.0,199.3819,199.3819,199.039,199.186,3516.0
2021-09-22 11:30:00,203.34,203.39,203.24,203.26,4954.0,199.1762,199.2251,199.0782,199.0978,4954.0
2021-09-22 11:40:00,203.15,203.5,203.13,203.5,6624.0,198.9901,199.3329,198.9705,199.3329,6624.0
2021-09-22 11:50:00,203.56,203.94,203.47,203.94,4189.0,199.3917,199.7639,199.3035,199.7639,4189.0
2021-09-22 12:00:00,203.82,204.34,203.82,204.14,5713.0,199.6463,200.1557,199.6463,199.9598,5713.0
2021-09-22 12:10:00,204.3,204.46,204.2,204.46,8526.0,200.1165,200.2732,200.0186,200.2732,8526.0
2021-09-22 12:20:00,204.46,204.5,204.35,204.35,2598.0,200.2732,200.3124,200.1655,200.1655,2598.0
2021-09-22 12:30:00,204.37,204.52,204.32,204.52,3315.0,200.1851,200.332,200.1361,200.332,3315.0
2021-09-22 12:40:00,204.53,204.54,204.38,204.49,4290.0,200.3418,200.3516,200.1949,200.3026,4290.0
2021-09-22 12:50:00,204.42,204.45,204.33,204.39,3030.0,200.2341,200.2634,200.1459,200.2047,3030.0
2021-09-22 13:00:00,204.38,204.44,204.18,204.18,3742.0,200.1949,200.2536,199.999,199.999,3742.0
2021-09-22 13:10:00,204.13,204.13,203.83,204.07,6233.0,199.95,199.95,199.6561,199.8912,6233.0
2021-09-22 13:20:00,204.11,204.28,204.08,204.22,2313.0,199.9304,200.0969,199.901,200.0381,2313.0
2021-09-22 13:30:00,204.26,204.36,203.94,204.0,4821.0,200.0773,200.1753,199.7639,199.8227,4821.0
2021-09-22 13:40:00,203.92,203.99,203.76,203.77,1850.0,199.7443,199.8129,199.5876,199.5974,1850.0
2021-09-22 13:50:00,203.73,203.73,203.38,203.4,3239.0,199.5582,199.5582,199.2153,199.2349,3239.0
2021-09-22 14:00:00,203.32,203.97,203.16,203.89,3937.0,199.1566,199.7933,198.9999,199.7149,3937.0
2021-09-22 14:10:00,203.96,204.24,203.96,203.98,3513.0,199.7835,200.0577,199.7835,199.8031,3513.0
2021-09-22 14:20:00,204.03,204.1,203.65,203.89,2958.0,199.852,199.9206,199.4798,199.7149,2958.0
2021-09-22 14:30:00,204.19,204.21,203.71,203.81,4278.0,200.0088,200.0284,199.5386,199.6365,4278.0
2021-09-22 14:40:00,203.59,203.59,202.91,202.91,5401.0,199.421,199.421,198.755,198.755,5401.0
2021-09-22 14:50:00,202.89,203.28,202.6,203.15,6845.0,198.7354,199.1174,198.4513,198.9901,6845.0
2021-09-22 15:00:00,203.02,203.42,203.02,203.42,1962.0,198.8627,199.2545,198.8627,199.2545,1962.0
2021-09-22 15:10:00,203.37,203.77,203.34,203.74,6180.0,199.2056,199.5974,199.1762,199.568,6180.0
2021-09-22 15:20:00,203.74,203.82,203.34,203.45,3465.0,199.568,199.6463,199.1762,199.2839,3465.0
2021-09-22 15:30:00,203.45,203.45,202.98,203.22,7045.0,199.2839,199.2839,198.8235,199.0586,7045.0
2021-09-22 15:40:00,203.33,203.35,202.75,202.81,8865.0,199.1664,199.186,198.5982,198.657,8865.0
2021-09-22 15:50:00,202.74,203.03,202.4,202.63,34490.0,198.5885,198.8725,198.2554,198.4807,34490.0
2021-09-23 09:30:00,203.54,205.2,202.77,205.09,20050.0,199.3721,200.9981,198.6178,200.8903,20050.0
2021-09-23 09:40:00,205.39,205.39,204.24,204.61,1614.0,201.1842,201.1842,200.0577,200.4202,1614.0
2021-09-23 09:50:00,204.53,205.01,204.36,204.91,1906.0,200.3418,200.812,200.1753,200.714,1906.0
2021-09-23 10:00:00,204.71,205.34,204.55,204.64,6506.0,200.5181,201.1352,200.3614,200.4495,6506.0
2021-09-23 10:10:00,204.57,204.67,203.93,203.98,7437.0,200.381,200.4789,199.7541,199.8031,7437.0
2021-09-23 10:20:00,204.19,204.54,204.07,204.4,6366.0,200.0088,200.3516,199.8912,200.2145,6366.0
2021-09-23 10:30:00,204.48,204.48,204.02,204.35,3782.0,200.2928,200.2928,199.8422,200.1655,3782.0
2021-09-23 10:40:00,204.36,204.54,204.09,204.48,8664.0,200.1753,200.3516,199.9108,200.2928,8664.0
2021-09-23 10:50:00,204.46,205.04,204.44,204.61,3296.0,200.2732,200.8414,200.2536,200.4202,3296.0
2021-09-23 11:00:00,204.46,204.65,204.33,204.57,3119.0,200.2732,200.4593,200.1459,200.381,3119.0
2021-09-23 11:10:00,204.6,204.65,204.3,204.3,3866.0,200.4104,200.4593,200.1165,200.1165,3866.0
2021-09-23 11:20:00,204.13,204.26,203.92,204.15,4689.0,199.95,200.0773,199.7443,199.9696,4689.0
2021-09-23 11:30:00,204.21,204.59,204.21,204.38,5149.0,200.0284,200.4006,200.0284,200.1949,5149.0
2021-09-23 11:40:00,204.38,204.55,204.28,204.33,3323.0,200.1949,200.3614,200.0969,200.1459,3323.0
2021-09-23 11:50:00,204.35,204.45,204.27,204.35,4216.0,200.1655,200.2634,200.0871,200.1655,4216.0
2021-09-23 12:00:00,204.3,204.36,204.18,204.22,4233.0,200.1165,200.1753,199.999,200.0381,4233.0
2021-09-23 12:10:00,204.12,204.18,204.01,204.06,4649.0,199.9402,199.999,199.8324,199.8814,4649.0
2021-09-23 12:20:00,204.01,204.62,203.87,204.54,9949.0,199.8324,200.43,199.6953,200.3516,9949.0
2021-09-23 12:30:00,204.51,204.58,204.1,204.4,5943.0,200.3222,200.3908,199.9206,200.2145,5943.0
2021-09-23 12:40:00,204.46,204.48,204.3,204.45,4716.0,200.2732,200.2928,200.1165,200.2634,4716.0
2021-09-23 12:50:00,204.46,204.53,204.24,204.24,4164.0,200.2732,200.3418,200.0577,200.0577,4164.0
2021-09-23 13:00:00,204.3,204.3,204.03,204.14,4245.0,200.1165,200.1165,199.852,199.9598,4245.0
2021-09-23 13:10:00,204.15,204.33,203.85,204.28,11901.0,199.9696,200.1459,199.6757,200.0969,11901.0
2021-09-23 13:20:00,204.29,204.44,204.16,204.21,8205.0,200.1067,200.2536,199.9794,200.0284,8205.0
2021-09-23 13:30:00,204.25,204.42,204.21,204.28,7046.0,200.0675,200.2341,200.0284,200.0969,7046.0
2021-09-23 13:40:00,204.35,204.38,204.27,204.3,4109.0,200.1655,200.1949,200.0871,200.1165,4109.0
2021-09-23 13:50:00,204.31,204.43,204.22,204.36,5566.0,200.1263,200.2438,200.0381,200.1753,5566.0
2021-09-23 14:00:00,204.35,204.45,204.01,204.05,4030.0,200.1655,200.2634,199.8324,199.8716,4030.0
2021-09-23 14:10:00,204.0,204.01,203.85,203.93,5990.0,199.8227,199.8324,199.6757,199.7541,5990.0
2021-09-23 14:20:00,203.94,203.94,203.68,203.74,6672.0,199.7639,199.7639,199.5092,199.568,6672.0
2021-09-23 14:30:00,203.74,203.76,203.41,203.5,5365.0,199.568,199.5876,199.2447,199.3329,5365.0
2021-09-23 14:40:00,203.46,203.52,203.27,203.31,5321.0,199.2937,199.3525,199.1076,199.1468,5321.0
2021-09-23 14:50:00,203.38,203.6,203.35,203.58,5823.0,199.2153,199.4308,199.186,199.4113,5823.0
2021-09-23 15:00:00,203.62,203.74,203.52,203.55,7002.0,199.4504,199.568,199.3525,199.3819,7002.0
2021-09-23 15:10:00,203.41,203.44,203.12,203.28,6424.0,199.2447,199.2741,198.9607,199.1174,6424.0
2021-09-23 15:20:00,203.18,203.42,203.14,203.26,7915.0,199.0194,199.2545,198.9803,199.0978,7915.0
2021-09-23 15:30:00,203.26,203.26,202.92,203.09,9813.0,199.0978,199.0978,198.7648,198.9313,9813.0
2021-09-23 15:40:00,203.13,203.21,202.68,202.74,12105.0,198.9705,199.0488,198.5297,198.5885,12105.0
2021-09-23 15:50:00,202.8,203.0,202.59,202.6,63492.0,198.6472,198.8431,198.4415,198.4513,63492.0
2021-09-24 09:30:00,202.13,202.87,202.13,202.87,4228.0,197.9909,198.7158,197.9909,198.7158,4228.0
2021-09-24 09:40:00,202.7,202.74,202.42,202.74,2001.0,198.5493,198.5885,198.275,198.5885,2001.0
2021-09-24 09:50:00,202.69,203.14,202.68,203.08,2950.0,198.5395,198.9803,198.5297,198.9215,2950.0
2021-09-24 10:00:00,203.34,203.58,203.3,203.33,8089.0,199.1762,199.4113,199.137,199.1664,8089.0
2021-09-24 10:10:00,203.36,203.91,203.23,203.91,19331.0,199.1958,199.7345,199.0684,199.7345,19331.0
2021-09-24 10:20:00,203.79,204.11,203.61,203.62,8002.0,199.617,199.9304,199.4406,199.4504,8002.0
2021-09-24 10:30:00,203.51,203.82,203.41,203.74,4193.0,199.3427,199.6463,199.2447,199.568,4193.0
2021-09-24 10:40:00,203.76,204.03,203.67,203.91,5355.0,199.5876,199.852,199.4994,199.7345,5355.0
2021-09-24 10:50:00,203.96,203.98,203.56,203.71,6319.0,199.7835,199.8031,199.3917,199.5386,6319.0
2021-09-24 11:00:00,203.72,204.34,203.72,204.16,5560.0,199.5484,200.1557,199.5484,199.9794,5560.0
2021-09-24 11:10:00,204.18,204.18,203.9,203.93,6433.0,199.999,199.999,199.7247,199.7541,6433.0
2021-09-24 11:20:00,204.0,204.0,203.4,203.4,5063.0,199.8227,199.8227,199.2349,199.2349,5063.0
2021-09-24 11:30:00,203.39,203.56,203.24,203.49,5146.0,199.2251,199.3917,199.0782,199.3231,5146.0
2021-09-24 11:40:00,203.49,203.6,203.39,203.56,4285.0,199.3231,199.4308,199.2251,199.3917,4285.0
2021-09-24 11:50:00,203.57,203.74,203.55,203.64,3549.0,199.4015,199.568,199.3819,199.47,3549.0
2021-09-24 12:00:00,203.7,203.77,203.65,203.73,4123.0,199.5288,199.5974,199.4798,199.5582,4123.0
2021-09-24 12:10:00,203.7,204.01,203.7,204.01,4597.0,199.5288,199.8324,199.5288,199.8324,4597.0
2021-09-24 12:20:00,203.99,204.06,203.58,203.58,4473.0,199.8129,199.8814,199.4113,199.4113,4473.0
2021-09-24 12:30:00,203.61,203.65,203.43,203.46,3893.0,199.4406,199.4798,199.2643,199.2937,3893.0
2021-09-24 12:40:00,203.46,203.63,203.43,203.61,4505.0,199.2937,199.4602,199.2643,199.4406,4505.0
2021-09-24 12:50:00,203.64,203.8,203.55,203.64,1589.0,199.47,199.6267,199.3819,199.47,1589.0
2021-09-24 13:00:00,203.64,203.74,203.59,203.64,4551.0,199.47,199.568,199.421,199.47,4551.0
2021-09-24 13:10:00,203.58,203.66,203.46,203.64,5440.0,199.4113,199.4896,199.2937,199.47,5440.0
2021-09-24 13:20:00,203.57,203.57,203.41,203.5,2836.0,199.4015,199.4015,199.2447,199.3329,2836.0
2021-09-24 13:30:00,203.5,203.51,203.35,203.37,4585.0,199.3329,199.3427,199.186,199.2056,4585.0
2021-09-24 13:40:00,203.39,203.45,203.29,203.38,5609.0,199.2251,199.2839,199.1272,199.2153,5609.0
2021-09-24 13:50:00,203.39,203.44,203.27,203.41,5434.0,199.2251,199.2741,199.1076,199.2447,5434.0
2021-09-24 14:00:00,203.41,203.43,203.18,203.21,10453.0,199.2447,199.2643,199.0194,199.0488,10453.0
2021-09-24 14:10:00,203.19,203.26,203.11,203.11,4798.0,199.0292,199.0978,198.9509,198.9509,4798.0
2021-09-24 14:20:00,203.14,203.24,203.1,203.23,7576.0,198.9803,199.0782,198.9411,199.0684,7576.0
2021-09-24 14:30:00,203.23,203.4,203.17,203.4,7143.0,199.0684,199.2349,199.0096,199.2349,7143.0
2021-09-24 14:40:00,203.35,203.46,203.35,203.43,5334.0,199.186,199.2937,199.186,199.2643,5334.0
2021-09-24 14:50:00,203.44,203.56,203.41,203.51,5461.0,199.2741,199.3917,199.2447,199.3427,5461.0
2021-09-24 15:00:00,203.51,203.51,202.86,203.03,15730.0,199.3427,199.3427,198.706,198.8725,15730.0
2021-09-24 15:10:00,203.09,203.14,202.98,202.98,4277.0,198.9313,198.9803,198.8235,198.8235,4277.0
2021-09-24 15:20:00,202.97,203.32,202.91,203.31,9115.0,198.8137,199.1566,198.755,199.1468,9115.0
2021-09-24 15:30:00,203.33,203.44,203.25,203.28,8150.0,199.1664,199.2741,199.088,199.1174,8150.0
2021-09-24 15:40:00,203.25,203.39,203.07,203.08,11567.0,199.088,199.2251,198.9117,198.9215,11567.0
2021-09-24 15:50:00,203.06,203.35,203.0,203.1,62113.0,198.9019,199.186,198.8431,198.9411,62113.0
2021-09-27 09:30:00,202.67,203.03,202.67,202.9,6510.0,198.5199,198.8725,198.5199,198.7452,6510.0
2021-09-27 09:40:00,203.0,204.36,202.84,203.94,6745.0,198.8431,200.1753,198.6864,199.7639,6745.0
2021-09-27 09:50:00,204.08,204.35,203.91,204.23,3783.0,199.901,200.1655,199.7345,200.0479,3783.0
2021-09-27 10:00:00,204.35,204.63,204.04,204.26,6155.0,200.1655,200.4398,199.8618,200.0773,6155.0
2021-09-27 10:10:00,204.36,204.65,204.36,204.64,3704.0,200.1753,200.4593,200.1753,200.4495,3704.0
2021-09-27 10:20:00,204.72,205.0,204.72,204.76,6018.0,200.5279,200.8022,200.5279,200.5671,6018.0
2021-09-27 10:30:00,204.68,205.08,204.5,204.8,3223.0,200.4887,200.8805,200.3124,200.6063,3223.0
2021-09-27 10:40:00,204.8,204.9,204.63,204.76,3654.0,200.6063,200.7042,200.4398,200.5671,3654.0
2021-09-27 10:50:00,204.74,204.83,204.54,204.54,6037.0,200.5475,200.6357,200.3516,200.3516,6037.0
2021-09-27 11:00:00,204.58,204.58,204.13,204.16,3836.0,200.3908,200.3908,199.95,199.9794,3836.0
2021-09-27 11:10:00,204.1,204.54,204.07,204.31,7840.0,199.9206,200.3516,199.8912,200.1263,7840.0
2021-09-27 11:20:00,204.24,204.64,204.13,204.64,5056.0,200.0577,200.4495,199.95,200.4495,5056.0
2021-09-27 11:30:00,204.59,204.68,204.28,204.63,5805.0,200.4006,200.4887,200.0969,200.4398,5805.0
2021-09-27 11:40:00,204.62,204.91,204.59,204.72,6941.0,200.43,200.714,200.4006,200.5279,6941.0
2021-09-27 11:50:00,204.78,204.95,204.6,204.83,4799.0,200.5867,200.7532,200.4104,200.6357,4799.0
2021-09-27 12:00:00,204.77,204.89,204.72,204.75,3662.0,200.5769,200.6944,200.5279,200.5573,3662.0
2021-09-27 12:10:00,204.79,204.95,204.79,204.89,2956.0,200.5965,200.7532,200.5965,200.6944,2956.0
2021-09-27 12:20:00,204.88,204.92,204.71,204.74,2906.0,200.6846,200.7238,200.5181,200.5475,2906.0
2021-09-27 12:30:00,204.72,204.72,204.33,204.53,6266.0,200.5279,200.5279,200.1459,200.3418,6266.0
2021-09-27 12:40:00,204.53,204.63,204.41,204.45,7064.0,200.3418,200.4398,200.2243,200.2634,7064.0
2021-09-27 12:50:00,204.41,204.58,204.35,204.58,3257.0,200.2243,200.3908,200.1655,200.3908,3257.0
2021-09-27 13:00:00,204.51,204.57,204.38,204.51,5600.0,200.3222,200.381,200.1949,200.3222,5600.0
2021-09-27 13:10:00,204.56,204.7,204.41,204.67,3398.0,200.3712,200.5083,200.2243,200.4789,3398.0
2021-09-27 13:20:00,204.6,204.6,204.34,204.44,2800.0,200.4104,200.4104,200.1557,200.2536,2800.0
2021-09-27 13:30:00,204.41,204.51,204.25,204.33,5663.0,200.2243,200.3222,200.0675,200.1459,5663.0
2021-09-27 13:40:00,204.37,204.5,204.18,204.5,7272.0,200.1851,200.3124,199.999,200.3124,7272.0
2021-09-27 13:50:00,204.48,204.5,204.38,204.42,9368.0,200.2928,200.3124,200.1949,200.2341,9368.0
2021-09-27 14:00:00,204.37,204.53,204.33,204.49,8406.0,200.1851,200.3418,200.1459,200.3026,8406.0
2021-09-27 14:10:00,204.5,204.58,204.46,204.56,2317.0,200.3124,200.3908,200.2732,200.3712,2317.0
2021-09-27 14:20:00,204.57,204.57,204.44,204.52,6742.0,200.381,200.381,200.2536,200.332,6742.0
2021-09-27 14:30:00,204.52,204.61,204.51,204.52,4631.0,200.332,200.4202,200.3222,200.332,4631.0
2021-09-27 14:40:00,204.5,204.68,204.5,204.62,5799.0,200.3124,200.4887,200.3124,200.43,5799.0
2021-09-27 14:50:00,204.59,204.68,204.53,204.56,7959.0,200.4006,200.4887,200.3418,200.3712,7959.0
2021-09-27 15:00:00,204.56,204.6,204.44,204.55,6023.0,200.3712,200.4104,200.2536,200.3614,6023.0
2021-09-27 15:10:00,204.61,204.78,204.6,204.78,5399.0,200.4202,200.5867,200.4104,200.5867,5399.0
2021-09-27 15:20:00,204.81,204.88,204.68,204.75,8017.0,200.6161,200.6846,200.4887,200.5573,8017.0
2021-09-27 15:30:00,204.74,204.85,204.71,204.78,16202.0,200.5475,200.6552,200.5181,200.5867,16202.0
2021-09-27 15:40:00,204.8,204.97,204.77,204.85,19383.0,200.6063,200.7728,200.5769,200.6552,19383.0
2021-09-27 15:50:00,204.82,204.85,204.39,204.43,61867.0,200.6259,200.6552,200.2047,200.2438,61867.0
2021-09-28 09:30:00,204.0,204.85,203.93,204.75,8081.0,199.8227,200.6552,199.7541,200.5573,8081.0
2021-09-28 09:40:00,204.53,204.78,204.1,204.21,3839.0,200.3418,200.5867,199.9206,200.0284,3839.0
2021-09-28 09:50:00,203.99,204.33,203.64,204.33,5250.0,199.8129,200.1459,199.47,200.1459,5250.0
2021-09-28 10:00:00,204.2,204.5,203.72,204.1,8730.0,200.0186,200.3124,199.5484,199.9206,8730.0
2021-09-28 10:10:00,204.01,204.15,203.66,204.03,9715.0,199.8324,199.9696,199.4896,199.852,9715.0
2021-09-28 10:20:00,204.1,205.12,204.03,205.0,23651.0,199.9206,200.9197,199.852,200.8022,23651.0
2021-09-28 10:30:00,205.0,205.13,203.91,204.75,21419.0,200.8022,200.9295,199.7345,200.5573,21419.0
2021-09-28 10:40:00,204.59,204.75,204.43,204.43,4311.0,200.4006,200.5573,200.2438,200.2438,4311.0
2021-09-28 10:50:00,204.09,204.18,203.07,203.2,3232.0,199.9108,199.999,198.9117,199.039,3232.0
2021-09-28 11:00:00,203.41,203.41,202.5,202.58,11001.0,199.2447,199.2447,198.3534,198.4317,11001.0
2021-09-28 11:10:00,202.53,202.76,201.88,202.24,5953.0,198.3828,198.608,197.7461,198.0987,5953.0
2021-09-28 11:20:00,202.17,202.54,202.07,202.5,5277.0,198.0301,198.3925,197.9322,198.3534,5277.0
2021-09-28 11:30:00,202.53,202.66,202.2,202.39,7852.0,198.3828,198.5101,198.0595,198.2456,7852.0
2021-09-28 11:40:00,202.3,202.65,202.3,202.61,4350.0,198.1575,198.5003,198.1575,198.4611,4350.0
2021-09-28 11:50:00,202.57,202.66,202.44,202.53,9902.0,198.4219,198.5101,198.2946,198.3828,9902.0
2021-09-28 12:00:00,202.37,202.6,202.3,202.5,3182.0,198.226,198.4513,198.1575,198.3534,3182.0
2021-09-28 12:10:00,202.47,202.63,202.45,202.56,4001.0,198.324,198.4807,198.3044,198.4121,4001.0
2021-09-28 12:20:00,202.51,202.62,202.43,202.57,5051.0,198.3632,198.4709,198.2848,198.4219,5051.0
2021-09-28 12:30:00,202.54,202.69,202.4,202.46,11374.0,198.3925,198.5395,198.2554,198.3142,11374.0
2021-09-28 12:40:00,202.47,202.58,202.34,202.39,14460.0,198.324,198.4317,198.1966,198.2456,14460.0
2021-09-28 12:50:00,202.33,202.76,202.33,202.54,4048.0,198.1868,198.608,198.1868,198.3925,4048.0
2021-09-28 13:00:00,202.56,203.07,202.53,203.05,7274.0,198.4121,198.9117,198.3828,198.8921,7274.0
2021-09-28 13:10:00,203.01,203.29,202.98,203.29,2868.0,198.8529,199.1272,198.8235,199.1272,2868.0
2021-09-28 13:20:00,203.28,203.57,203.14,203.23,12824.0,199.1174,199.4015,198.9803,199.0684,12824.0
2021-09-28 13:30:00,203.28,203.31,202.83,202.86,5524.0,199.1174,199.1468,198.6766,198.706,5524.0
2021-09-28 13:40:00,202.93,203.12,202.93,203.04,4879.0,198.7746,198.9607,198.7746,198.8823,4879.0
2021-09-28 13:50:00,203.12,203.12,202.75,202.76,3625.0,198.9607,198.9607,198.5982,198.608,3625.0
2021-09-28 14:00:00,202.71,202.96,202.55,202.91,8381.0,198.5591,198.8039,198.4023,198.755,8381.0
2021-09-28 14:10:00,202.86,203.27,202.63,203.15,7198.0,198.706,199.1076,198.4807,198.9901,7198.0
2021-09-28 14:20:00,203.18,203.3,203.0,203.25,5636.0,199.0194,199.137,198.8431,199.088,5636.0
2021-09-28 14:30:00,203.17,203.22,202.73,202.87,5142.0,199.0096,199.0586,198.5787,198.7158,5142.0
2021-09-28 14:40:00,202.97,203.56,202.93,203.44,6002.0,198.8137,199.3917,198.7746,199.2741,6002.0
2021-09-28 14:50:00,203.53,203.65,203.33,203.45,7993.0,199.3623,199.4798,199.1664,199.2839,7993.0
2021-09-28 15:00:00,203.39,203.84,203.37,203.83,8154.0,199.2251,199.6659,199.2056,199.6561,8154.0
2021-09-28 15:10:00,203.78,203.92,203.66,203.82,4200.0,199.6072,199.7443,199.4896,199.6463,4200.0
2021-09-28 15:20:00,203.81,203.86,203.27,203.28,4608.0,199.6365,199.6855,199.1076,199.1174,4608.0
2021-09-28 15:30:00,203.22,203.75,203.13,203.44,8277.0,199.0586,199.5778,198.9705,199.2741,8277.0
2021-09-28 15:40:00,203.43,203.72,202.83,202.85,17058.0,199.2643,199.5484,198.6766,198.6962,17058.0
2021-09-28 15:50:00,202.74,202.92,202.43,202.56,56943.0,198.5885,198.7648,198.2848,198.4121,56943.0
2021-09-29 09:30:00,202.79,203.94,202.79,203.19,8199.0,198.6374,199.7639,198.6374,199.0292,8199.0
2021-09-29 09:40:00,202.81,202.94,202.13,202.53,2684.0,198.657,198.7844,197.9909,198.3828,2684.0
2021-09-29 09:50:00,202.48,203.48,202.14,203.48,1882.0,198.3338,199.3133,198.0007,199.3133,1882.0
2021-09-29 10:00:00,203.69,203.89,203.24,203.89,4719.0,199.519,199.7149,199.0782,199.7149,4719.0
2021-09-29 10:10:00,203.75,204.28,203.75,204.19,4148.0,199.5778,200.0969,199.5778,200.0088,4148.0
2021-09-29 10:20:00,204.27,204.64,204.26,204.55,3957.0,200.0871,200.4495,200.0773,200.3614,3957.0
2021-09-29 10:30:00,204.45,205.07,204.42,204.89,4146.0,200.2634,200.8707,200.2341,200.6944,4146.0
2021-09-29 10:40:00,204.94,205.48,204.93,205.42,3841.0,200.7434,201.2723,200.7336,201.2136,3841.0
2021-09-29 10:50:00,205.25,205.36,204.99,205.21,10219.0,201.0471,201.1548,200.7924,201.0079,10219.0
2021-09-29 11:00:00,205.16,205.25,204.88,205.17,4546.0,200.9589,201.0471,200.6846,200.9687,4546.0
2021-09-29 11:10:00,205.02,205.02,204.63,204.84,3712.0,200.8218,200.8218,200.4398,200.6455,3712.0
2021-09-29 11:20:00,204.83,205.46,204.83,205.19,16572.0,200.6357,201.2528,200.6357,200.9883,16572.0
2021-09-29 11:30:00,205.22,205.94,205.14,205.48,12803.0,201.0177,201.7229,200.9393,201.2723,12803.0
2021-09-29 11:40:00,205.43,205.78,205.43,205.64,5719.0,201.2234,201.5662,201.2234,201.4291,5719.0
2021-09-29 11:50:00,205.76,205.77,205.47,205.66,8196.0,201.5466,201.5564,201.2625,201.4487,8196.0
2021-09-29 12:00:00,205.72,205.93,205.71,205.84,4514.0,201.5074,201.7131,201.4976,201.625,4514.0
2021-09-29 12:10:00,205.82,205.82,205.48,205.71,5871.0,201.6054,201.6054,201.2723,201.4976,5871.0
2021-09-29 12:20:00,205.64,205.94,205.48,205.94,7306.0,201.4291,201.7229,201.2723,201.7229,7306.0
2021-09-29 12:30:00,205.93,206.02,205.77,205.84,13488.0,201.7131,201.8013,201.5564,201.625,13488.0
2021-09-29 12:40:00,205.73,205.92,205.73,205.81,5881.0,201.5172,201.7033,201.5172,201.5956,5881.0
2021-09-29 12:50:00,205.76,205.97,205.64,205.72,6777.0,201.5466,201.7523,201.4291,201.5074,6777.0
2021-09-29 13:00:00,205.75,205.75,205.3,205.37,13826.0,201.5368,201.5368,201.096,201.1646,13826.0
2021-09-29 13:10:00,205.31,205.38,205.08,205.35,4181.0,201.1058,201.1744,200.8805,201.145,4181.0
2021-09-29 13:20:00,205.34,205.45,205.26,205.35,7158.0,201.1352,201.243,201.0569,201.145,7158.0
2021-09-29 13:30:00,205.36,205.45,205.14,205.42,4097.0,201.1548,201.243,200.9393,201.2136,4097.0
2021-09-29 13:40:00,205.39,205.51,205.15,205.4,7690.0,201.1842,201.3017,200.9491,201.194,7690.0
2021-09-29 13:50:00,205.4,205.59,205.4,205.51,3811.0,201.194,201.3801,201.194,201.3017,3811.0
2021-09-29 14:00:00,205.53,205.63,205.41,205.59,5721.0,201.3213,201.4193,201.2038,201.3801,5721.0
2021-09-29 14:10:00,205.65,205.82,205.65,205.74,3836.0,201.4389,201.6054,201.4389,201.527,3836.0
2021-09-29 14:20:00,205.76,205.79,205.65,205.76,6240.0,201.5466,201.576,201.4389,201.5466,6240.0
2021-09-29 14:30:00,205.82,205.97,205.82,205.9,3820.0,201.6054,201.7523,201.6054,201.6837,3820.0
2021-09-29 14:40:00,205.94,205.98,205.7,205.76,6356.0,201.7229,201.7621,201.4878,201.5466,6356.0
2021-09-29 14:50:00,205.89,205.99,205.85,205.99,4249.0,201.6739,201.7719,201.6348,201.7719,4249.0
2021-09-29 15:00:00,206.0,206.0,205.68,205.79,5458.0,201.7817,201.7817,201.4682,201.576,5458.0
2021-09-29 15:10:00,205.89,206.07,205.86,205.94,3332.0,201.6739,201.8503,201.6446,201.7229,3332.0
2021-09-29 15:20:00,205.87,206.09,205.86,206.09,5232.0,201.6544,201.8699,201.6446,201.8699,5232.0
2021-09-29 15:30:00,206.09,206.29,205.92,205.96,9012.0,201.8699,202.0658,201.7033,201.7425,9012.0
2021-09-29 15:40:00,205.97,206.04,205.72,205.79,15842.0,201.7523,201.8209,201.5074,201.576,15842.0
2021-09-29 15:50:00,205.74,205.77,205.37,205.48,40881.0,201.527,201.5564,201.1646,201.2723,40881.0
2021-09-30 09:30:00,206.73,207.57,206.52,207.32,13914.0,202.4967,203.3195,202.291,203.0747,13914.0
2021-09-30 09:40:00,207.52,208.48,206.85,206.95,14727.0,203.2706,204.2109,202.6143,202.7122,14727.0
2021-09-30 09:50:00,206.98,207.13,206.47,206.63,12832.0,202.7416,202.8886,202.2421,202.3988,12832.0
2021-09-30 10:00:00,206.8,206.89,205.57,205.71,5898.0,202.5653,202.6535,201.3605,201.4976,5898.0
2021-09-30 10:10:00,205.71,205.82,204.89,205.65,6977.0,201.4976,201.6054,200.6944,201.4389,6977.0
2021-09-30 10:20:00,205.62,205.78,205.26,205.26,4750.0,201.4095,201.5662,201.0569,201.0569,4750.0
2021-09-30 10:30:00,205.3,205.48,205.19,205.32,5356.0,201.096,201.2723,200.9883,201.1156,5356.0
2021-09-30 10:40:00,205.24,205.24,204.5,204.5,5283.0,201.0373,201.0373,200.3124,200.3124,5283.0
2021-09-30 10:50:00,204.29,204.29,203.54,203.94,4502.0,200.1067,200.1067,199.3721,199.7639,4502.0
2021-09-30 11:00:00,203.94,204.07,203.67,203.67,2716.0,199.7639,199.8912,199.4994,199.4994,2716.0
2021-09-30 11:10:00,203.61,203.99,203.54,203.81,3929.0,199.4406,199.8129,199.3721,199.6365,3929.0
2021-09-30 11:20:00,203.81,203.81,203.57,203.8,2358.0,199.6365,199.6365,199.4015,199.6267,2358.0
2021-09-30 11:30:00,203.74,203.74,202.75,202.83,3108.0,199.568,199.568,198.5982,198.6766,3108.0
2021-09-30 11:40:00,202.82,202.92,202.1,202.34,5935.0,198.6668,198.7648,197.9616,198.1966,5935.0
2021-09-30 11:50:00,202.34,202.63,202.34,202.37,4014.0,198.1966,198.4807,198.1966,198.226,4014.0
2021-09-30 12:00:00,202.53,202.69,201.79,201.79,11491.0,198.3828,198.5395,197.6579,197.6579,11491.0
2021-09-30 12:10:00,201.64,202.04,201.49,201.68,7268.0,197.511,197.9028,197.364,197.5502,7268.0
2021-09-30 12:20:00,201.69,201.77,201.25,201.25,4717.0,197.56,197.6383,197.129,197.129,4717.0
2021-09-30 12:30:00,201.14,201.35,201.0,201.19,10753.0,197.0212,197.2269,196.8841,197.0702,10753.0
2021-09-30 12:40:00,201.01,201.14,200.63,201.14,2621.0,196.8939,197.0212,196.5217,197.0212,2621.0
2021-09-30 12:50:00,201.13,201.23,200.88,201.1,4644.0,197.0114,197.1094,196.7665,196.982,4644.0
2021-09-30 13:00:00,201.14,201.61,200.92,201.59,3797.0,197.0212,197.4816,196.8057,197.462,3797.0
2021-09-30 13:10:00,201.59,201.6,201.18,201.29,4985.0,197.462,197.4718,197.0604,197.1681,4985.0
2021-09-30 13:20:00,201.24,201.35,200.66,200.7,5246.0,197.1192,197.2269,196.551,196.5902,5246.0
2021-09-30 13:30:00,200.76,201.05,200.64,201.03,4687.0,196.649,196.9331,196.5315,196.9135,4687.0
2021-09-30 13:40:00,201.0,201.16,200.83,201.09,2203.0,196.8841,197.0408,196.7176,196.9722,2203.0
2021-09-30 13:50:00,201.21,201.37,200.99,201.13,4835.0,197.0898,197.2465,196.8743,197.0114,4835.0
2021-09-30 14:00:00,201.1,201.67,201.06,201.61,7106.0,196.982,197.5404,196.9429,197.4816,7106.0
2021-09-30 14:10:00,201.56,201.56,200.95,200.96,3442.0,197.4326,197.4326,196.8351,196.8449,3442.0
2021-09-30 14:20:00,200.93,201.46,200.89,201.46,6241.0,196.8155,197.3347,196.7763,197.3347,6241.0
2021-09-30 14:30:00,201.52,201.79,201.42,201.76,5066.0,197.3934,197.6579,197.2955,197.6285,5066.0
2021-09-30 14:40:00,201.84,202.28,201.84,202.22,6341.0,197.7069,198.1379,197.7069,198.0791,6341.0
2021-09-30 14:50:00,202.22,202.28,201.85,201.92,5848.0,198.0791,198.1379,197.7167,197.7852,5848.0
2021-09-30 15:00:00,201.97,202.13,201.64,202.03,5008.0,197.8342,197.9909,197.511,197.893,5008.0
2021-09-30 15:10:00,202.16,202.46,202.06,202.08,7155.0,198.0203,198.3142,197.9224,197.942,7155.0
2021-09-30 15:20:00,202.16,202.18,201.82,201.85,5187.0,198.0203,198.0399,197.6873,197.7167,5187.0
2021-09-30 15:30:00,201.74,202.02,201.64,201.78,15103.0,197.6089,197.8832,197.511,197.6481,15103.0
2021-09-30 15:40:00,201.62,201.62,200.65,200.67,22210.0,197.4914,197.4914,196.5413,196.5608,22210.0
2021-09-30 15:50:00,200.38,200.43,199.35,199.38,79014.0,196.2768,196.3258,195.2679,195.2973,79014.0
2021-10-01 09:30:00,199.84,200.29,197.89,198.03,18337.0,195.7478,196.1886,193.8378,193.9749,18337.0
2021-10-01 09:40:00,198.22,198.83,197.95,198.74,6075.0,194.161,194.7585,193.8965,194.6704,6075.0
2021-10-01 09:50:00,198.75,198.75,197.07,197.49,10842.0,194.6802,194.6802,193.0346,193.446,10842.0
2021-10-01 10:00:00,197.42,198.36,197.08,198.13,8612.0,193.3774,194.2981,193.0444,194.0729,8612.0
2021-10-01 10:10:00,198.5,198.5,197.41,197.41,4329.0,194.4353,194.4353,193.3676,193.3676,4329.0
2021-10-01 10:20:00,197.61,197.62,196.92,197.3,6151.0,193.5635,193.5733,192.8876,193.2598,6151.0
2021-10-01 10:30:00,197.35,197.35,196.14,196.39,18388.0,193.3088,193.3088,192.1236,192.3685,18388.0
2021-10-01 10:40:00,196.39,196.53,195.73,196.0,41495.0,192.3685,192.5056,191.722,191.9865,41495.0
2021-10-01 10:50:00,196.08,196.53,195.87,196.4,39759.0,192.0648,192.5056,191.8591,192.3783,39759.0
2021-10-01 11:00:00,196.34,196.58,195.31,195.47,9695.0,192.3195,192.5546,191.3106,191.4673,9695.0
2021-10-01 11:10:00,195.57,197.36,195.57,197.36,5965.0,191.5653,193.3186,191.5653,193.3186,5965.0
2021-10-01 11:20:00,197.3,197.55,197.07,197.11,3276.0,193.2598,193.5047,193.0346,193.0737,3276.0
2021-10-01 11:30:00,197.21,197.88,196.99,197.85,6072.0,193.1717,193.828,192.9562,193.7986,6072.0
2021-10-01 11:40:00,197.82,197.93,197.67,197.7,4872.0,193.7692,193.8769,193.6223,193.6517,4872.0
2021-10-01 11:50:00,197.6,197.66,197.38,197.51,7405.0,193.5537,193.6125,193.3382,193.4655,7405.0
2021-10-01 12:00:00,197.56,197.82,197.35,197.76,3327.0,193.5145,193.7692,193.3088,193.7104,3327.0
2021-10-01 12:10:00,197.74,197.84,197.55,197.79,8723.0,193.6908,193.7888,193.5047,193.7398,8723.0
2021-10-01 12:20:00,197.8,197.98,197.6,197.79,2686.0,193.7496,193.9259,193.5537,193.7398,2686.0
2021-10-01 12:30:00,198.07,198.13,197.75,197.75,1997.0,194.0141,194.0729,193.7006,193.7006,1997.0
2021-10-01 12:40:00,197.84,198.26,197.73,197.86,4224.0,193.7888,194.2002,193.681,193.8084,4224.0
2021-10-01 12:50:00,197.95,198.04,197.82,197.86,2048.0,193.8965,193.9847,193.7692,193.8084,2048.0
2021-10-01 13:00:00,197.81,198.07,197.58,197.99,3148.0,193.7594,194.0141,193.5341,193.9357,3148.0
2021-10-01 13:10:00,198.32,198.42,198.13,198.42,2612.0,194.259,194.3569,194.0729,194.3569,2612.0
2021-10-01 13:20:00,198.43,198.51,198.36,198.42,1934.0,194.3667,194.4451,194.2981,194.3569,1934.0
2021-10-01 13:30:00,198.57,198.81,198.54,198.56,5594.0,194.5038,194.7389,194.4745,194.494,5594.0
2021-10-01 13:40:00,198.67,199.22,198.66,199.22,3533.0,194.6018,195.1405,194.592,195.1405,3533.0
2021-10-01 13:50:00,199.13,199.26,199.0,199.12,2430.0,195.0524,195.1797,194.925,195.0426,2430.0
2021-10-01 14:00:00,199.23,199.45,199.1,199.21,2944.0,195.1503,195.3658,195.023,195.1307,2944.0
2021-10-01 14:10:00,199.21,199.53,199.18,199.4,4017.0,195.1307,195.4442,195.1014,195.3168,4017.0
2021-10-01 14:20:00,199.36,199.6,199.36,199.54,3320.0,195.2777,195.5128,195.2777,195.454,3320.0
2021-10-01 14:30:00,199.5,199.73,199.5,199.56,5747.0,195.4148,195.6401,195.4148,195.4736,5747.0
2021-10-01 14:40:00,199.58,199.58,199.06,199.07,4430.0,195.4932,195.4932,194.9838,194.9936,4430.0
2021-10-01 14:50:00,199.12,199.6,198.99,199.56,4634.0,195.0426,195.5128,194.9152,195.4736,4634.0
2021-10-01 15:00:00,199.58,200.15,199.58,199.86,5775.0,195.4932,196.0515,195.4932,195.7674,5775.0
2021-10-01 15:10:00,199.78,200.34,199.78,199.84,5094.0,195.6891,196.2376,195.6891,195.7478,5094.0
2021-10-01 15:20:00,199.89,200.17,199.6,199.66,7607.0,195.7968,196.0711,195.5128,195.5715,7607.0
2021-10-01 15:30:00,199.6,199.65,199.22,199.61,11047.0,195.5128,195.5617,195.1405,195.5225,11047.0
2021-10-01 15:40:00,199.62,199.87,199.61,199.64,36204.0,195.5323,195.7772,195.5225,195.5519,36204.0
2021-10-01 15:50:00,199.69,200.29,199.61,199.9,58817.0,195.6009,196.1886,195.5225,195.8066,58817.0
2021-10-04 09:30:00,200.32,202.59,199.86,202.03,19261.0,196.218,198.4415,195.7674,197.893,19261.0
2021-10-04 09:40:00,201.51,204.08,201.51,203.82,25576.0,197.3836,199.901,197.3836,199.6463,25576.0
2021-10-04 09:50:00,203.98,204.21,203.06,203.06,6567.0,199.8031,200.0284,198.9019,198.9019,6567.0
2021-10-04 10:00:00,203.27,203.74,202.96,203.21,19476.0,199.1076,199.568,198.8039,199.0488,19476.0
2021-10-04 10:10:00,203.39,204.08,203.39,203.97,15166.0,199.2251,199.901,199.2251,199.7933,15166.0
2021-10-04 10:20:00,203.95,204.14,202.38,202.44,8815.0,199.7737,199.9598,198.2358,198.2946,8815.0
2021-10-04 10:30:00,202.24,202.51,201.16,201.26,10345.0,198.0987,198.3632,197.0408,197.1388,10345.0
2021-10-04 10:40:00,201.28,201.58,201.1,201.16,5703.0,197.1583,197.4522,196.982,197.0408,5703.0
2021-10-04 10:50:00,201.13,201.14,200.33,200.53,7864.0,197.0114,197.0212,196.2278,196.4237,7864.0
2021-10-04 11:00:00,200.46,201.07,200.11,201.01,4898.0,196.3551,196.9526,196.0123,196.8939,4898.0
2021-10-04 11:10:00,200.83,201.05,200.7,200.79,5736.0,196.7176,196.9331,196.5902,196.6784,5736.0
2021-10-04 11:20:00,200.7,200.7,199.82,199.84,5006.0,196.5902,196.5902,195.7282,195.7478,5006.0
2021-10-04 11:30:00,199.84,199.84,198.49,198.55,6495.0,195.7478,195.7478,194.4255,194.4843,6495.0
2021-10-04 11:40:00,198.57,199.17,198.57,199.17,9624.0,194.5038,195.0916,194.5038,195.0916,9624.0
2021-10-04 11:50:00,199.07,199.47,199.0,199.41,5993.0,194.9936,195.3854,194.925,195.3266,5993.0
2021-10-04 12:00:00,199.37,199.58,199.03,199.58,4115.0,195.2875,195.4932,194.9544,195.4932,4115.0
2021-10-04 12:10:00,199.74,199.74,199.26,199.31,9389.0,195.6499,195.6499,195.1797,195.2287,9389.0
2021-10-04 12:20:00,199.19,199.44,199.08,199.44,5148.0,195.1111,195.356,195.0034,195.356,5148.0
2021-10-04 12:30:00,199.29,199.88,199.28,199.81,7534.0,195.2091,195.787,195.1993,195.7185,7534.0
2021-10-04 12:40:00,199.7,199.74,199.19,199.45,6408.0,195.6107,195.6499,195.1111,195.3658,6408.0
2021-10-04 12:50:00,199.51,199.58,199.17,199.17,6540.0,195.4246,195.4932,195.0916,195.0916,6540.0
2021-10-04 13:00:00,199.1,199.51,199.02,199.51,3552.0,195.023,195.4246,194.9446,195.4246,3552.0
2021-10-04 13:10:00,199.5,199.9,199.46,199.63,6491.0,195.4148,195.8066,195.3756,195.5421,6491.0
2021-10-04 13:20:00,199.54,199.82,199.45,199.6,5176.0,195.454,195.7282,195.3658,195.5128,5176.0
2021-10-04 13:30:00,199.59,199.79,199.48,199.69,6327.0,195.503,195.6989,195.3952,195.6009,6327.0
2021-10-04 13:40:00,199.69,199.85,199.62,199.85,5740.0,195.6009,195.7576,195.5323,195.7576,5740.0
2021-10-04 13:50:00,199.88,200.0,199.64,199.66,5006.0,195.787,195.9046,195.5519,195.5715,5006.0
2021-10-04 14:00:00,199.76,199.94,199.56,199.64,3322.0,195.6695,195.8458,195.4736,195.5519,3322.0
2021-10-04 14:10:00,199.63,199.63,199.23,199.33,4407.0,195.5421,195.5421,195.1503,195.2483,4407.0
2021-10-04 14:20:00,199.49,199.86,199.31,199.62,14594.0,195.405,195.7674,195.2287,195.5323,14594.0
2021-10-04 14:30:00,199.63,199.75,199.42,199.5,4008.0,195.5421,195.6597,195.3364,195.4148,4008.0
2021-10-04 14:40:00,199.51,199.81,199.41,199.75,4418.0,195.4246,195.7185,195.3266,195.6597,4418.0
2021-10-04 14:50:00,199.81,199.95,199.64,199.79,3978.0,195.7185,195.8556,195.5519,195.6989,3978.0
2021-10-04 15:00:00,199.86,200.05,199.56,199.8,4258.0,195.7674,195.9535,195.4736,195.7087,4258.0
2021-10-04 15:10:00,199.62,199.97,199.61,199.62,4711.0,195.5323,195.8752,195.5225,195.5323,4711.0
2021-10-04 15:20:00,199.58,199.76,199.49,199.76,5382.0,195.4932,195.6695,195.405,195.6695,5382.0
2021-10-04 15:30:00,199.76,200.32,199.76,199.86,12789.0,195.6695,196.218,195.6695,195.7674,12789.0
2021-10-04 15:40:00,199.87,200.61,199.82,200.48,13378.0,195.7772,196.5021,195.7282,196.3747,13378.0
2021-10-04 15:50:00,200.25,200.29,199.57,199.99,38747.0,196.1494,196.1886,195.4834,195.8948,38747.0
2021-10-05 09:30:00,199.82,200.1,198.9,198.96,16278.0,195.7282,196.0025,194.8271,194.8859,16278.0
2021-10-05 09:40:00,199.28,199.71,198.66,199.57,8055.0,195.1993,195.6205,194.592,195.4834,8055.0
2021-10-05 09:50:00,199.73,200.32,199.55,199.55,9655.0,195.6401,196.218,195.4638,195.4638,9655.0
2021-10-05 10:00:00,199.51,200.19,199.5,200.04,6637.0,195.4246,196.0907,195.4148,195.9437,6637.0
2021-10-05 10:10:00,200.01,200.54,199.96,200.41,10075.0,195.9144,196.4335,195.8654,196.3062,10075.0
2021-10-05 10:20:00,200.55,201.36,200.55,201.17,5304.0,196.4433,197.2367,196.4433,197.0506,5304.0
2021-10-05 10:30:00,201.2,201.3,200.61,201.08,10748.0,197.08,197.1779,196.5021,196.9624,10748.0
2021-10-05 10:40:00,201.08,201.19,200.35,200.5,9783.0,196.9624,197.0702,196.2474,196.3943,9783.0
2021-10-05 10:50:00,200.69,201.2,200.38,201.15,8468.0,196.5804,197.08,196.2768,197.031,8468.0
2021-10-05 11:00:00,201.19,201.69,201.14,201.41,3904.0,197.0702,197.56,197.0212,197.2857,3904.0
2021-10-05 11:10:00,201.49,201.8,201.43,201.6,4159.0,197.364,197.6677,197.3053,197.4718,4159.0
2021-10-05 11:20:00,201.63,201.77,201.29,201.4,4333.0,197.5012,197.6383,197.1681,197.2759,4333.0
2021-10-05 11:30:00,201.54,201.71,201.17,201.19,2475.0,197.413,197.5795,197.0506,197.0702,2475.0
2021-10-05 11:40:00,200.94,201.01,200.73,201.01,2338.0,196.8253,196.8939,196.6196,196.8939,2338.0
2021-10-05 11:50:00,200.81,200.82,200.35,200.6,8619.0,196.698,196.7078,196.2474,196.4923,8619.0
2021-10-05 12:00:00,200.49,200.52,200.23,200.39,3011.0,196.3845,196.4139,196.1299,196.2866,3011.0
2021-10-05 12:10:00,200.49,200.49,199.71,199.74,8130.0,196.3845,196.3845,195.6205,195.6499,8130.0
2021-10-05 12:20:00,199.67,199.7,199.44,199.62,6740.0,195.5813,195.6107,195.356,195.5323,6740.0
2021-10-05 12:30:00,199.21,199.44,199.05,199.05,4030.0,195.1307,195.356,194.974,194.974,4030.0
2021-10-05 12:40:00,198.99,199.13,198.86,199.01,3543.0,194.9152,195.0524,194.7879,194.9348,3543.0
2021-10-05 12:50:00,198.88,199.01,198.81,198.96,9694.0,194.8075,194.9348,194.7389,194.8859,9694.0
2021-10-05 13:00:00,199.01,199.09,198.86,199.01,4708.0,194.9348,195.0132,194.7879,194.9348,4708.0
2021-10-05 13:10:00,199.08,199.33,198.91,199.31,3201.0,195.0034,195.2483,194.8369,195.2287,3201.0
2021-10-05 13:20:00,199.37,199.55,199.29,199.51,2320.0,195.2875,195.4638,195.2091,195.4246,2320.0
2021-10-05 13:30:00,199.61,199.74,199.42,199.71,3507.0,195.5225,195.6499,195.3364,195.6205,3507.0
2021-10-05 13:40:00,199.66,199.87,199.58,199.72,6097.0,195.5715,195.7772,195.4932,195.6303,6097.0
2021-10-05 13:50:00,199.84,199.93,199.5,199.5,2168.0,195.7478,195.836,195.4148,195.4148,2168.0
2021-10-05 14:00:00,199.55,199.62,199.26,199.53,4739.0,195.4638,195.5323,195.1797,195.4442,4739.0
2021-10-05 14:10:00,199.43,199.62,199.24,199.24,3325.0,195.3462,195.5323,195.1601,195.1601,3325.0
2021-10-05 14:20:00,199.37,199.67,199.28,199.6,3856.0,195.2875,195.5813,195.1993,195.5128,3856.0
2021-10-05 14:30:00,199.72,199.8,199.4,199.55,3530.0,195.6303,195.7087,195.3168,195.4638,3530.0
2021-10-05 14:40:00,199.5,199.69,199.37,199.37,3242.0,195.4148,195.6009,195.2875,195.2875,3242.0
2021-10-05 14:50:00,199.4,199.43,199.2,199.28,4676.0,195.3168,195.3462,195.1209,195.1993,4676.0
2021-10-05 15:00:00,199.31,199.43,199.04,199.09,3469.0,195.2287,195.3462,194.9642,195.0132,3469.0
2021-10-05 15:10:00,199.02,199.2,199.02,199.09,3141.0,194.9446,195.1209,194.9446,195.0132,3141.0
2021-10-05 15:20:00,199.08,199.18,198.94,199.1,9914.0,195.0034,195.1014,194.8663,195.023,9914.0
2021-10-05 15:30:00,199.03,199.2,198.88,199.1,8882.0,194.9544,195.1209,194.8075,195.023,8882.0
2021-10-05 15:40:00,199.05,199.15,198.92,198.96,17544.0,194.974,195.072,194.8467,194.8859,17544.0
2021-10-05 15:50:00,199.01,199.07,198.19,198.22,57476.0,194.9348,194.9936,194.1316,194.161,57476.0
2021-10-06 09:30:00,196.52,197.74,195.8,195.8,15347.0,192.4958,193.6908,191.7906,191.7906,15347.0
2021-10-06 09:40:00,195.98,196.63,195.72,196.0,8404.0,191.9669,192.6036,191.7122,191.9865,8404.0
2021-10-06 09:50:00,196.03,196.24,195.68,195.72,12198.0,192.0159,192.2216,191.673,191.7122,12198.0
2021-10-06 10:00:00,195.81,195.82,194.71,195.4,16505.0,191.8004,191.8102,190.7229,191.3988,16505.0
2021-10-06 10:10:00,195.18,195.26,194.11,194.26,11070.0,191.1833,191.2616,190.1352,190.2821,11070.0
2021-10-06 10:20:00,194.15,195.34,193.89,195.31,10901.0,190.1744,191.34,189.9197,191.3106,10901.0
2021-10-06 10:30:00,195.29,196.15,195.23,196.14,8556.0,191.291,192.1334,191.2322,192.1236,8556.0
2021-10-06 10:40:00,196.39,196.61,195.49,195.87,14552.0,192.3685,192.584,191.4869,191.8591,14552.0
2021-10-06 10:50:00,195.92,196.75,195.88,196.73,6619.0,191.9081,192.7211,191.8689,192.7015,6619.0
2021-10-06 11:00:00,196.68,197.02,196.57,196.75,5642.0,192.6525,192.9856,192.5448,192.7211,5642.0
2021-10-06 11:10:00,196.84,197.07,196.6,197.06,6679.0,192.8093,193.0346,192.5742,193.0248,6679.0
2021-10-06 11:20:00,197.07,197.11,196.61,196.66,10652.0,193.0346,193.0737,192.584,192.633,10652.0
2021-10-06 11:30:00,196.6,196.75,196.08,196.26,7872.0,192.5742,192.7211,192.0648,192.2411,7872.0
2021-10-06 11:40:00,196.32,196.52,196.09,196.5,3831.0,192.2999,192.4958,192.0746,192.4762,3831.0
2021-10-06 11:50:00,196.67,196.7,196.5,196.6,3567.0,192.6427,192.6721,192.4762,192.5742,3567.0
2021-10-06 12:00:00,196.54,196.61,195.45,195.46,4969.0,192.5154,192.584,191.4477,191.4575,4969.0
2021-10-06 12:10:00,195.3,195.66,195.16,195.66,6155.0,191.3008,191.6534,191.1637,191.6534,6155.0
2021-10-06 12:20:00,195.62,195.63,195.14,195.31,5467.0,191.6143,191.624,191.1441,191.3106,5467.0
2021-10-06 12:30:00,195.19,195.84,195.19,195.84,3316.0,191.1931,191.8297,191.1931,191.8297,3316.0
2021-10-06 12:40:00,195.8,195.97,195.74,195.84,3550.0,191.7906,191.9571,191.7318,191.8297,3550.0
2021-10-06 12:50:00,195.85,196.11,195.83,195.91,3245.0,191.8395,192.0942,191.82,191.8983,3245.0
2021-10-06 13:00:00,195.88,196.04,195.65,195.84,4392.0,191.8689,192.0256,191.6436,191.8297,4392.0
2021-10-06 13:10:00,195.84,196.47,195.84,196.38,6259.0,191.8297,192.4468,191.8297,192.3587,6259.0
2021-10-06 13:20:00,196.43,196.8,196.2,196.62,6303.0,192.4077,192.7701,192.1824,192.5938,6303.0
2021-10-06 13:30:00,196.65,197.23,196.65,197.23,6701.0,192.6232,193.1913,192.6232,193.1913,6701.0
2021-10-06 13:40:00,197.11,197.11,196.88,196.96,4811.0,193.0737,193.0737,192.8484,192.9268,4811.0
2021-10-06 13:50:00,196.96,197.04,196.68,196.91,4988.0,192.9268,193.0052,192.6525,192.8778,4988.0
2021-10-06 14:00:00,197.0,197.22,196.72,197.22,5836.0,192.966,193.1815,192.6917,193.1815,5836.0
2021-10-06 14:10:00,197.24,197.9,197.24,197.87,4775.0,193.2011,193.8476,193.2011,193.8182,4775.0
2021-10-06 14:20:00,197.88,197.9,197.59,197.67,4508.0,193.828,193.8476,193.5439,193.6223,4508.0
2021-10-06 14:30:00,197.72,197.78,197.39,197.39,4208.0,193.6712,193.73,193.348,193.348,4208.0
2021-10-06 14:40:00,197.39,197.75,197.34,197.56,5897.0,193.348,193.7006,193.299,193.5145,5897.0
2021-10-06 14:50:00,197.55,197.61,197.23,197.32,11125.0,193.5047,193.5635,193.1913,193.2794,11125.0
2021-10-06 15:00:00,197.26,197.5,197.21,197.21,3112.0,193.2207,193.4558,193.1717,193.1717,3112.0
2021-10-06 15:10:00,197.21,197.37,197.03,197.17,5176.0,193.1717,193.3284,192.9954,193.1325,5176.0
2021-10-06 15:20:00,197.2,197.35,197.08,197.27,6932.0,193.1619,193.3088,193.0444,193.2305,6932.0
2021-10-06 15:30:00,197.31,197.42,196.91,197.29,9846.0,193.2696,193.3774,192.8778,193.2501,9846.0
2021-10-06 15:40:00,197.28,197.79,197.24,197.61,13434.0,193.2403,193.7398,193.2011,193.5635,13434.0
2021-10-06 15:50:00,197.66,198.28,197.66,198.21,39350.0,193.6125,194.2198,193.6125,194.1512,39350.0
2021-10-07 09:30:00,198.91,200.04,198.78,199.52,9299.0,194.8369,195.9437,194.7095,195.4344,9299.0
2021-10-07 09:40:00,199.34,199.55,198.31,198.7,7773.0,195.2581,195.4638,194.2492,194.6312,7773.0
2021-10-07 09:50:00,199.03,200.08,198.78,199.96,10980.0,194.9544,195.9829,194.7095,195.8654,10980.0
2021-10-07 10:00:00,200.08,200.59,200.0,200.59,20372.0,195.9829,196.4825,195.9046,196.4825,20372.0
2021-10-07 10:10:00,200.65,200.8,200.49,200.73,16205.0,196.5413,196.6882,196.3845,196.6196,16205.0
2021-10-07 10:20:00,201.06,201.29,200.85,201.28,3112.0,196.9429,197.1681,196.7372,197.1583,3112.0
2021-10-07 10:30:00,201.25,201.33,200.54,200.55,6600.0,197.129,197.2073,196.4335,196.4433,6600.0
2021-10-07 10:40:00,200.67,200.67,200.06,200.55,3485.0,196.5608,196.5608,195.9633,196.4433,3485.0
2021-10-07 10:50:00,200.64,200.95,200.64,200.85,8896.0,196.5315,196.8351,196.5315,196.7372,8896.0
2021-10-07 11:00:00,200.95,200.98,200.65,200.65,2881.0,196.8351,196.8645,196.5413,196.5413,2881.0
2021-10-07 11:10:00,200.63,200.63,200.07,200.16,4269.0,196.5217,196.5217,195.9731,196.0613,4269.0
2021-10-07 11:20:00,200.33,200.48,199.95,200.37,2769.0,196.2278,196.3747,195.8556,196.267,2769.0
2021-10-07 11:30:00,200.47,200.6,200.32,200.6,3072.0,196.3649,196.4923,196.218,196.4923,3072.0
2021-10-07 11:40:00,200.63,200.68,200.43,200.43,2440.0,196.5217,196.5706,196.3258,196.3258,2440.0
2021-10-07 11:50:00,200.37,200.49,200.28,200.45,2079.0,196.267,196.3845,196.1788,196.3453,2079.0
2021-10-07 12:00:00,200.55,200.81,200.53,200.62,4619.0,196.4433,196.698,196.4237,196.5119,4619.0
2021-10-07 12:10:00,200.65,200.65,200.46,200.58,1890.0,196.5413,196.5413,196.3551,196.4727,1890.0
2021-10-07 12:20:00,200.71,200.78,200.61,200.78,1003.0,196.6,196.6686,196.5021,196.6686,1003.0
2021-10-07 12:30:00,200.79,200.98,200.79,200.95,1627.0,196.6784,196.8645,196.6784,196.8351,1627.0
2021-10-07 12:40:00,201.0,201.04,200.62,200.63,2802.0,196.8841,196.9233,196.5119,196.5217,2802.0
2021-10-07 12:50:00,200.72,200.93,200.68,200.84,2183.0,196.6098,196.8155,196.5706,196.7274,2183.0
2021-10-07 13:00:00,200.84,200.96,200.84,200.96,1939.0,196.7274,196.8449,196.7274,196.8449,1939.0
2021-10-07 13:10:00,200.96,201.03,200.81,201.03,3144.0,196.8449,196.9135,196.698,196.9135,3144.0
2021-10-07 13:20:00,200.9,201.02,200.82,201.02,1700.0,196.7861,196.9037,196.7078,196.9037,1700.0
2021-10-07 13:30:00,200.97,201.05,200.89,201.04,2568.0,196.8547,196.9331,196.7763,196.9233,2568.0
2021-10-07 13:40:00,200.91,200.93,200.62,200.64,1228.0,196.7959,196.8155,196.5119,196.5315,1228.0
2021-10-07 13:50:00,200.67,200.82,200.6,200.6,2620.0,196.5608,196.7078,196.4923,196.4923,2620.0
2021-10-07 14:00:00,200.56,200.56,200.34,200.5,2760.0,196.4531,196.4531,196.2376,196.3943,2760.0
2021-10-07 14:10:00,200.45,200.48,200.33,200.34,2249.0,196.3453,196.3747,196.2278,196.2376,2249.0
2021-10-07 14:20:00,200.3,200.3,200.16,200.24,1412.0,196.1984,196.1984,196.0613,196.1396,1412.0
2021-10-07 14:30:00,200.22,200.22,199.92,199.92,600.0,196.1201,196.1201,195.8262,195.8262,600.0
2021-10-07 14:40:00,199.94,200.0,199.92,199.93,1214.0,195.8458,195.9046,195.8262,195.836,1214.0
2021-10-07 14:50:00,199.9,199.91,199.6,199.6,3000.0,195.8066,195.8164,195.5128,195.5128,3000.0
2021-10-07 15:00:00,199.53,200.11,199.53,200.11,2286.0,195.4442,196.0123,195.4442,196.0123,2286.0
2021-10-07 15:10:00,200.06,200.16,199.93,200.13,2153.0,195.9633,196.0613,195.836,196.0319,2153.0
2021-10-07 15:20:00,200.1,200.16,199.83,200.02,3142.0,196.0025,196.0613,195.738,195.9242,3142.0
2021-10-07 15:30:00,199.92,200.14,199.56,199.68,6856.0,195.8262,196.0417,195.4736,195.5911,6856.0
2021-10-07 15:40:00,199.61,199.8,199.48,199.77,8642.0,195.5225,195.7087,195.3952,195.6793,8642.0
2021-10-07 15:50:00,199.74,199.75,199.46,199.64,32549.0,195.6499,195.6597,195.3756,195.5519,32549.0
2021-10-08 09:30:00,199.78,200.82,199.12,200.82,8886.0,195.6891,196.7078,195.0426,196.7078,8886.0
2021-10-08 09:40:00,201.09,201.1,199.26,199.46,5880.0,196.9722,196.982,195.1797,195.3756,5880.0
2021-10-08 09:50:00,199.2,199.87,199.18,199.66,1803.0,195.1209,195.7772,195.1014,195.5715,1803.0
2021-10-08 10:00:00,199.67,200.45,199.62,200.23,3389.0,195.5813,196.3453,195.5323,196.1299,3389.0
2021-10-08 10:10:00,200.05,200.08,199.65,200.08,1903.0,195.9535,195.9829,195.5617,195.9829,1903.0
2021-10-08 10:20:00,199.91,199.94,199.59,199.94,2064.0,195.8164,195.8458,195.503,195.8458,2064.0
2021-10-08 10:30:00,199.72,199.96,199.67,199.75,2559.0,195.6303,195.8654,195.5813,195.6597,2559.0
2021-10-08 10:40:00,199.71,200.41,199.71,200.34,2699.0,195.6205,196.3062,195.6205,196.2376,2699.0
2021-10-08 10:50:00,200.39,200.48,200.27,200.41,3454.0,196.2866,196.3747,196.169,196.3062,3454.0
2021-10-08 11:00:00,200.41,200.54,200.14,200.45,3017.0,196.3062,196.4335,196.0417,196.3453,3017.0
2021-10-08 11:10:00,200.51,200.65,200.42,200.54,2161.0,196.4041,196.5413,196.316,196.4335,2161.0
2021-10-08 11:20:00,200.54,200.58,200.27,200.39,3269.0,196.4335,196.4727,196.169,196.2866,3269.0
2021-10-08 11:30:00,200.37,200.37,200.0,200.04,1471.0,196.267,196.267,195.9046,195.9437,1471.0
2021-10-08 11:40:00,200.17,200.28,200.11,200.25,1700.0,196.0711,196.1788,196.0123,196.1494,1700.0
2021-10-08 11:50:00,200.25,200.32,200.08,200.08,2125.0,196.1494,196.218,195.9829,195.9829,2125.0
2021-10-08 12:00:00,200.02,200.02,199.9,199.9,1968.0,195.9242,195.9242,195.8066,195.8066,1968.0
2021-10-08 12:10:00,199.9,200.0,199.77,199.86,2348.0,195.8066,195.9046,195.6793,195.7674,2348.0
2021-10-08 12:20:00,199.86,199.86,199.6,199.69,1101.0,195.7674,195.7674,195.5128,195.6009,1101.0
2021-10-08 12:30:00,199.56,199.76,199.47,199.66,3080.0,195.4736,195.6695,195.3854,195.5715,3080.0
2021-10-08 12:40:00,199.73,199.9,199.72,199.79,3170.0,195.6401,195.8066,195.6303,195.6989,3170.0
2021-10-08 12:50:00,199.84,199.89,199.82,199.83,1815.0,195.7478,195.7968,195.7282,195.738,1815.0
2021-10-08 13:00:00,199.83,199.96,199.68,199.92,2229.0,195.738,195.8654,195.5911,195.8262,2229.0
2021-10-08 13:10:00,199.95,200.2,199.72,199.72,1829.0,195.8556,196.1005,195.6303,195.6303,1829.0
2021-10-08 13:20:00,199.62,199.91,199.62,199.91,1234.0,195.5323,195.8164,195.5323,195.8164,1234.0
2021-10-08 13:30:00,200.06,200.11,199.99,200.11,1725.0,195.9633,196.0123,195.8948,196.0123,1725.0
2021-10-08 13:40:00,199.96,200.0,199.85,199.91,3204.0,195.8654,195.9046,195.7576,195.8164,3204.0
2021-10-08 13:50:00,199.9,200.17,199.89,200.09,1261.0,195.8066,196.0711,195.7968,195.9927,1261.0
2021-10-08 14:00:00,200.08,200.47,200.07,200.45,2773.0,195.9829,196.3649,195.9731,196.3453,2773.0
2021-10-08 14:10:00,200.46,200.53,200.26,200.45,2516.0,196.3551,196.4237,196.1592,196.3453,2516.0
2021-10-08 14:20:00,200.6,200.6,200.51,200.51,1960.0,196.4923,196.4923,196.4041,196.4041,1960.0
2021-10-08 14:30:00,200.64,200.75,200.63,200.63,1403.0,196.5315,196.6392,196.5217,196.5217,1403.0
2021-10-08 14:40:00,200.63,200.63,200.51,200.51,2383.0,196.5217,196.5217,196.4041,196.4041,2383.0
2021-10-08 14:50:00,200.52,200.79,200.52,200.75,4130.0,196.4139,196.6784,196.4139,196.6392,4130.0
2021-10-08 15:00:00,200.74,200.88,200.69,200.78,2490.0,196.6294,196.7665,196.5804,196.6686,2490.0
2021-10-08 15:10:00,200.75,200.8,200.63,200.64,2988.0,196.6392,196.6882,196.5217,196.5315,2988.0
2021-10-08 15:20:00,200.66,200.78,200.57,200.74,3660.0,196.551,196.6686,196.4629,196.6294,3660.0
2021-10-08 15:30:00,200.76,200.82,200.34,200.43,4826.0,196.649,196.7078,196.2376,196.3258,4826.0
2021-10-08 15:40:00,200.42,200.42,200.17,200.21,8070.0,196.316,196.316,196.0711,196.1103,8070.0
2021-10-08 15:50:00,200.17,200.46,200.13,200.23,31191.0,196.0711,196.3551,196.0319,196.1299,31191.0
2021-10-11 09:30:00,200.65,202.49,200.41,202.29,14996.0,196.5413,198.3436,196.3062,198.1477,14996.0
2021-10-11 09:40:00,202.46,202.96,202.42,202.42,2327.0,198.3142,198.8039,198.275,198.275,2327.0
2021-10-11 09:50:00,202.43,202.99,202.14,202.99,2670.0,198.2848,198.8333,198.0007,198.8333,2670.0
2021-10-11 10:00:00,203.35,203.52,202.94,203.32,3031.0,199.186,199.3525,198.7844,199.1566,3031.0
2021-10-11 10:10:00,203.61,204.23,203.55,204.0,14299.0,199.4406,200.0479,199.3819,199.8227,14299.0
2021-10-11 10:20:00,203.87,203.87,203.16,203.73,11873.0,199.6953,199.6953,198.9999,199.5582,11873.0
2021-10-11 10:30:00,203.68,203.75,203.21,203.35,5058.0,199.5092,199.5778,199.0488,199.186,5058.0
2021-10-11 10:40:00,203.53,203.54,203.16,203.16,3588.0,199.3623,199.3721,198.9999,198.9999,3588.0
2021-10-11 10:50:00,203.25,203.6,203.18,203.26,4206.0,199.088,199.4308,199.0194,199.0978,4206.0
2021-10-11 11:00:00,203.27,203.27,202.84,202.84,4084.0,199.1076,199.1076,198.6864,198.6864,4084.0
2021-10-11 11:10:00,202.87,203.02,202.73,202.92,3658.0,198.7158,198.8627,198.5787,198.7648,3658.0
2021-10-11 11:20:00,202.94,203.24,202.94,203.12,1859.0,198.7844,199.0782,198.7844,198.9607,1859.0
2021-10-11 11:30:00,203.14,203.19,202.87,203.01,5047.0,198.9803,199.0292,198.7158,198.8529,5047.0
2021-10-11 11:40:00,203.08,203.09,202.83,202.87,4698.0,198.9215,198.9313,198.6766,198.7158,4698.0
2021-10-11 11:50:00,202.76,202.76,202.53,202.72,4465.0,198.608,198.608,198.3828,198.5689,4465.0
2021-10-11 12:00:00,202.72,202.72,202.1,202.43,5614.0,198.5689,198.5689,197.9616,198.2848,5614.0
2021-10-11 12:10:00,202.42,202.46,202.17,202.18,2123.0,198.275,198.3142,198.0301,198.0399,2123.0
2021-10-11 12:20:00,202.28,202.38,202.1,202.34,2149.0,198.1379,198.2358,197.9616,198.1966,2149.0
2021-10-11 12:30:00,202.35,202.62,202.35,202.61,1530.0,198.2064,198.4709,198.2064,198.4611,1530.0
2021-10-11 12:40:00,202.61,202.78,202.57,202.72,2234.0,198.4611,198.6276,198.4219,198.5689,2234.0
2021-10-11 12:50:00,202.7,202.7,202.17,202.18,2108.0,198.5493,198.5493,198.0301,198.0399,2108.0
2021-10-11 13:00:00,202.19,202.19,201.71,201.98,1868.0,198.0497,198.0497,197.5795,197.844,1868.0
2021-10-11 13:10:00,201.99,202.39,201.99,202.28,2778.0,197.8538,198.2456,197.8538,198.1379,2778.0
2021-10-11 13:20:00,202.28,202.28,201.91,201.96,1704.0,198.1379,198.1379,197.7754,197.8244,1704.0
2021-10-11 13:30:00,202.03,202.03,201.66,201.85,3115.0,197.893,197.893,197.5306,197.7167,3115.0
2021-10-11 13:40:00,201.87,202.12,201.76,201.77,8035.0,197.7363,197.9811,197.6285,197.6383,8035.0
2021-10-11 13:50:00,201.86,202.05,201.79,201.98,1647.0,197.7265,197.9126,197.6579,197.844,1647.0
2021-10-11 14:00:00,201.98,202.13,201.98,202.13,2435.0,197.844,197.9909,197.844,197.9909,2435.0
2021-10-11 14:10:00,202.13,202.52,202.13,202.35,2506.0,197.9909,198.373,197.9909,198.2064,2506.0
2021-10-11 14:20:00,202.21,202.21,201.86,201.95,1900.0,198.0693,198.0693,197.7265,197.8146,1900.0
2021-10-11 14:30:00,202.25,202.28,202.02,202.03,1690.0,198.1085,198.1379,197.8832,197.893,1690.0
2021-10-11 14:40:00,202.02,202.38,202.01,202.31,2479.0,197.8832,198.2358,197.8734,198.1673,2479.0
2021-10-11 14:50:00,202.32,202.39,201.93,202.38,3944.0,198.1771,198.2456,197.795,198.2358,3944.0
2021-10-11 15:00:00,202.29,202.29,201.74,201.93,4265.0,198.1477,198.1477,197.6089,197.795,4265.0
2021-10-11 15:10:00,201.95,202.24,201.94,202.19,3489.0,197.8146,198.0987,197.8048,198.0497,3489.0
2021-10-11 15:20:00,202.13,202.31,201.87,201.88,5362.0,197.9909,198.1673,197.7363,197.7461,5362.0
2021-10-11 15:30:00,201.81,202.06,201.69,201.8,8190.0,197.6775,197.9224,197.56,197.6677,8190.0
2021-10-11 15:40:00,201.78,202.05,201.75,201.75,12106.0,197.6481,197.9126,197.6187,197.6187,12106.0
2021-10-11 15:50:00,201.71,201.8,201.48,201.69,35260.0,197.5795,197.6677,197.3543,197.56,35260.0
2021-10-12 09:30:00,201.47,202.59,200.52,201.15,24758.0,197.3445,198.4415,196.4139,197.031,24758.0
2021-10-12 09:40:00,201.78,201.98,199.64,199.84,12539.0,197.6481,197.844,195.5519,195.7478,12539.0
2021-10-12 09:50:00,200.09,201.72,199.85,201.44,9040.0,195.9927,197.5893,195.7576,197.3151,9040.0
2021-10-12 10:00:00,201.44,201.55,200.84,200.96,14070.0,197.3151,197.4228,196.7274,196.8449,14070.0
2021-10-12 10:10:00,200.97,201.49,200.79,201.4,27040.0,196.8547,197.364,196.6784,197.2759,27040.0
2021-10-12 10:20:00,201.34,201.66,200.92,200.93,6983.0,197.2171,197.5306,196.8057,196.8155,6983.0
2021-10-12 10:30:00,200.75,201.52,200.58,201.52,3051.0,196.6392,197.3934,196.4727,197.3934,3051.0
2021-10-12 10:40:00,201.59,201.6,201.04,201.09,2645.0,197.462,197.4718,196.9233,196.9722,2645.0
2021-10-12 10:50:00,201.17,201.68,201.11,201.5,7502.0,197.0506,197.5502,196.9918,197.3738,7502.0
2021-10-12 11:00:00,201.5,202.28,201.5,202.28,29400.0,197.3738,198.1379,197.3738,198.1379,29400.0
2021-10-12 11:10:00,202.32,202.32,201.13,201.14,7644.0,198.1771,198.1771,197.0114,197.0212,7644.0
2021-10-12 11:20:00,201.07,201.41,201.01,201.34,4115.0,196.9526,197.2857,196.8939,197.2171,4115.0
2021-10-12 11:30:00,201.55,201.55,200.9,201.12,6436.0,197.4228,197.4228,196.7861,197.0016,6436.0
2021-10-12 11:40:00,201.04,201.39,200.84,201.34,5365.0,196.9233,197.2661,196.7274,197.2171,5365.0
2021-10-12 11:50:00,201.34,201.71,201.32,201.58,2355.0,197.2171,197.5795,197.1975,197.4522,2355.0
2021-10-12 12:00:00,201.91,202.02,201.73,201.9,3278.0,197.7754,197.8832,197.5991,197.7657,3278.0
2021-10-12 12:10:00,202.12,202.38,202.03,202.22,4582.0,197.9811,198.2358,197.893,198.0791,4582.0
2021-10-12 12:20:00,202.26,202.29,202.03,202.13,3723.0,198.1183,198.1477,197.893,197.9909,3723.0
2021-10-12 12:30:00,201.98,202.08,201.14,201.26,3404.0,197.844,197.942,197.0212,197.1388,3404.0
2021-10-12 12:40:00,201.49,201.8,201.49,201.57,5125.0,197.364,197.6677,197.364,197.4424,5125.0
2021-10-12 12:50:00,201.44,201.6,201.42,201.57,2101.0,197.3151,197.4718,197.2955,197.4424,2101.0
2021-10-12 13:00:00,201.6,201.68,201.5,201.5,2233.0,197.4718,197.5502,197.3738,197.3738,2233.0
2021-10-12 13:10:00,201.51,201.8,201.51,201.66,2855.0,197.3836,197.6677,197.3836,197.5306,2855.0
2021-10-12 13:20:00,201.74,201.76,201.52,201.76,3549.0,197.6089,197.6285,197.3934,197.6285,3549.0
2021-10-12 13:30:00,201.8,202.23,201.79,202.22,3617.0,197.6677,198.0889,197.6579,198.0791,3617.0
2021-10-12 13:40:00,202.16,202.23,201.92,202.08,5079.0,198.0203,198.0889,197.7852,197.942,5079.0
2021-10-12 13:50:00,202.13,202.23,201.76,201.88,4717.0,197.9909,198.0889,197.6285,197.7461,4717.0
2021-10-12 14:00:00,201.88,201.93,201.8,201.81,3374.0,197.7461,197.795,197.6677,197.6775,3374.0
2021-10-12 14:10:00,201.91,201.91,201.42,201.43,7232.0,197.7754,197.7754,197.2955,197.3053,7232.0
2021-10-12 14:20:00,201.37,201.51,201.16,201.51,3598.0,197.2465,197.3836,197.0408,197.3836,3598.0
2021-10-12 14:30:00,201.52,201.69,201.45,201.48,2650.0,197.3934,197.56,197.3249,197.3543,2650.0
2021-10-12 14:40:00,201.42,201.52,201.35,201.47,3254.0,197.2955,197.3934,197.2269,197.3445,3254.0
2021-10-12 14:50:00,201.43,201.55,201.23,201.23,3167.0,197.3053,197.4228,197.1094,197.1094,3167.0
2021-10-12 15:00:00,201.19,201.19,200.53,200.74,3357.0,197.0702,197.0702,196.4237,196.6294,3357.0
2021-10-12 15:10:00,200.8,200.82,200.4,200.47,2647.0,196.6882,196.7078,196.2964,196.3649,2647.0
2021-10-12 15:20:00,200.47,200.48,200.23,200.46,4786.0,196.3649,196.3747,196.1299,196.3551,4786.0
2021-10-12 15:30:00,200.4,200.45,200.15,200.21,6576.0,196.2964,196.3453,196.0515,196.1103,6576.0
2021-10-12 15:40:00,200.17,200.19,199.64,199.76,12983.0,196.0711,196.0907,195.5519,195.6695,12983.0
2021-10-12 15:50:00,199.79,200.37,199.68,200.1,35956.0,195.6989,196.267,195.5911,196.0025,35956.0
2021-10-13 09:30:00,199.46,199.46,197.74,198.71,12642.0,195.3756,195.3756,193.6908,194.641,12642.0
2021-10-13 09:40:00,198.72,198.8,196.53,196.58,12520.0,194.6508,194.7291,192.5056,192.5546,12520.0
2021-10-13 09:50:00,196.38,196.72,196.03,196.27,6454.0,192.3587,192.6917,192.0159,192.2509,6454.0
2021-10-13 10:00:00,196.39,196.39,195.74,196.0,6806.0,192.3685,192.3685,191.7318,191.9865,6806.0
2021-10-13 10:10:00,196.07,196.16,194.81,194.86,20882.0,192.055,192.1432,190.8208,190.8698,20882.0
2021-10-13 10:20:00,194.74,195.76,194.27,195.42,12311.0,190.7523,191.7514,190.2919,191.4183,12311.0
2021-10-13 10:30:00,195.42,196.37,195.4,195.91,4959.0,191.4183,192.3489,191.3988,191.8983,4959.0
2021-10-13 10:40:00,195.94,196.15,195.68,195.95,3091.0,191.9277,192.1334,191.673,191.9375,3091.0
2021-10-13 10:50:00,195.9,196.13,195.74,196.02,3531.0,191.8885,192.1138,191.7318,192.0061,3531.0
2021-10-13 11:00:00,196.02,196.04,195.75,195.87,5651.0,192.0061,192.0256,191.7416,191.8591,5651.0
2021-10-13 11:10:00,195.78,196.32,195.7,196.32,5548.0,191.771,192.2999,191.6926,192.2999,5548.0
2021-10-13 11:20:00,196.3,196.67,196.11,196.65,8079.0,192.2803,192.6427,192.0942,192.6232,8079.0
2021-10-13 11:30:00,196.94,197.77,196.9,197.74,5146.0,192.9072,193.7202,192.868,193.6908,5146.0
2021-10-13 11:40:00,197.76,198.76,197.76,198.56,9395.0,193.7104,194.69,193.7104,194.494,9395.0
2021-10-13 11:50:00,198.32,198.33,198.07,198.2,6873.0,194.259,194.2688,194.0141,194.1414,6873.0
2021-10-13 12:00:00,198.22,198.44,198.08,198.4,5608.0,194.161,194.3765,194.0239,194.3373,5608.0
2021-10-13 12:10:00,198.4,198.42,198.23,198.25,3283.0,194.3373,194.3569,194.1708,194.1904,3283.0
2021-10-13 12:20:00,198.26,198.68,198.22,198.55,2630.0,194.2002,194.6116,194.161,194.4843,2630.0
2021-10-13 12:30:00,198.63,199.06,198.54,198.95,7343.0,194.5626,194.9838,194.4745,194.8761,7343.0
2021-10-13 12:40:00,198.95,199.37,198.95,199.29,5109.0,194.8761,195.2875,194.8761,195.2091,5109.0
2021-10-13 12:50:00,199.28,199.28,199.1,199.17,3626.0,195.1993,195.1993,195.023,195.0916,3626.0
2021-10-13 13:00:00,199.19,199.34,199.11,199.18,7449.0,195.1111,195.2581,195.0328,195.1014,7449.0
2021-10-13 13:10:00,199.24,199.33,199.12,199.24,2777.0,195.1601,195.2483,195.0426,195.1601,2777.0
2021-10-13 13:20:00,199.45,199.53,199.38,199.51,4346.0,195.3658,195.4442,195.2973,195.4246,4346.0
2021-10-13 13:30:00,199.46,199.76,199.45,199.75,2538.0,195.3756,195.6695,195.3658,195.6597,2538.0
2021-10-13 13:40:00,199.75,199.75,199.43,199.65,3856.0,195.6597,195.6597,195.3462,195.5617,3856.0
2021-10-13 13:50:00,199.65,199.85,199.63,199.74,3590.0,195.5617,195.7576,195.5421,195.6499,3590.0
2021-10-13 14:00:00,199.78,200.18,199.31,199.75,9445.0,195.6891,196.0809,195.2287,195.6597,9445.0
2021-10-13 14:10:00,199.8,199.92,199.66,199.8,6742.0,195.7087,195.8262,195.5715,195.7087,6742.0
2021-10-13 14:20:00,199.81,200.12,199.67,199.75,6125.0,195.7185,196.0221,195.5813,195.6597,6125.0
2021-10-13 14:30:00,199.72,199.72,199.45,199.53,5445.0,195.6303,195.6303,195.3658,195.4442,5445.0
2021-10-13 14:40:00,199.38,199.52,199.3,199.43,7004.0,195.2973,195.4344,195.2189,195.3462,7004.0
2021-10-13 14:50:00,199.42,199.51,199.26,199.33,7499.0,195.3364,195.4246,195.1797,195.2483,7499.0
2021-10-13 15:00:00,199.31,199.55,199.12,199.48,10449.0,195.2287,195.4638,195.0426,195.3952,10449.0
2021-10-13 15:10:00,199.55,199.58,198.91,198.99,7409.0,195.4638,195.4932,194.8369,194.9152,7409.0
2021-10-13 15:20:00,198.92,199.22,198.78,199.21,7593.0,194.8467,195.1405,194.7095,195.1307,7593.0
2021-10-13 15:30:00,199.15,199.35,199.03,199.14,10511.0,195.072,195.2679,194.9544,195.0622,10511.0
2021-10-13 15:40:00,199.1,199.3,198.95,199.25,18017.0,195.023,195.2189,194.8761,195.1699,18017.0
2021-10-13 15:50:00,199.22,199.72,199.21,199.27,83691.0,195.1405,195.6303,195.1307,195.1895,83691.0
2021-10-14 09:30:00,201.62,203.23,201.28,202.07,20901.0,197.4914,199.0684,197.1583,197.9322,20901.0
2021-10-14 09:40:00,202.12,202.3,200.78,202.3,8004.0,197.9811,198.1575,196.6686,198.1575,8004.0
2021-10-14 09:50:00,202.4,202.67,200.49,200.5,9003.0,198.2554,198.5199,196.3845,196.3943,9003.0
2021-10-14 10:00:00,200.83,201.22,200.13,200.47,15064.0,196.7176,197.0996,196.0319,196.3649,15064.0
2021-10-14 10:10:00,200.65,201.56,200.64,201.56,7467.0,196.5413,197.4326,196.5315,197.4326,7467.0
2021-10-14 10:20:00,201.76,202.46,201.75,202.44,5090.0,197.6285,198.3142,197.6187,198.2946,5090.0
2021-10-14 10:30:00,202.37,202.37,201.08,201.45,11074.0,198.226,198.226,196.9624,197.3249,11074.0
2021-10-14 10:40:00,201.25,201.77,201.25,201.72,2752.0,197.129,197.6383,197.129,197.5893,2752.0
2021-10-14 10:50:00,201.85,202.59,201.8,202.5,4522.0,197.7167,198.4415,197.6677,198.3534,4522.0
2021-10-14 11:00:00,202.51,202.51,201.71,202.3,3832.0,198.3632,198.3632,197.5795,198.1575,3832.0
2021-10-14 11:10:00,202.26,202.38,201.88,201.97,4068.0,198.1183,198.2358,197.7461,197.8342,4068.0
2021-10-14 11:20:00,202.09,202.33,201.94,202.22,9769.0,197.9518,198.1868,197.8048,198.0791,9769.0
2021-10-14 11:30:00,202.15,202.37,201.95,202.03,2755.0,198.0105,198.226,197.8146,197.893,2755.0
2021-10-14 11:40:00,202.03,202.36,201.84,202.3,2728.0,197.893,198.2162,197.7069,198.1575,2728.0
2021-10-14 11:50:00,202.28,202.35,202.15,202.16,2037.0,198.1379,198.2064,198.0105,198.0203,2037.0
2021-10-14 12:00:00,202.38,202.43,202.36,202.38,1951.0,198.2358,198.2848,198.2162,198.2358,1951.0
2021-10-14 12:10:00,202.28,202.55,202.27,202.53,6379.0,198.1379,198.4023,198.1281,198.3828,6379.0
2021-10-14 12:20:00,202.53,202.68,202.35,202.49,5972.0,198.3828,198.5297,198.2064,198.3436,5972.0
2021-10-14 12:30:00,202.58,202.8,202.45,202.79,8739.0,198.4317,198.6472,198.3044,198.6374,8739.0
2021-10-14 12:40:00,202.79,202.79,202.51,202.51,2087.0,198.6374,198.6374,198.3632,198.3632,2087.0
2021-10-14 12:50:00,202.51,203.0,202.51,203.0,4269.0,198.3632,198.8431,198.3632,198.8431,4269.0
2021-10-14 13:00:00,203.0,203.26,202.95,203.22,3540.0,198.8431,199.0978,198.7942,199.0586,3540.0
2021-10-14 13:10:00,203.25,203.5,203.18,203.5,3752.0,199.088,199.3329,199.0194,199.3329,3752.0
2021-10-14 13:20:00,203.49,203.64,203.49,203.6,2900.0,199.3231,199.47,199.3231,199.4308,2900.0
2021-10-14 13:30:00,203.7,204.2,203.7,204.13,5318.0,199.5288,200.0186,199.5288,199.95,5318.0
2021-10-14 13:40:00,204.13,204.18,204.02,204.05,1801.0,199.95,199.999,199.8422,199.8716,1801.0
2021-10-14 13:50:00,204.06,204.06,203.95,203.99,2731.0,199.8814,199.8814,199.7737,199.8129,2731.0
2021-10-14 14:00:00,204.06,204.35,204.04,204.25,3842.0,199.8814,200.1655,199.8618,200.0675,3842.0
2021-10-14 14:10:00,204.16,204.17,203.73,203.73,3174.0,199.9794,199.9892,199.5582,199.5582,3174.0
2021-10-14 14:20:00,203.59,203.64,203.43,203.43,2567.0,199.421,199.47,199.2643,199.2643,2567.0
2021-10-14 14:30:00,203.43,203.49,203.3,203.41,4280.0,199.2643,199.3231,199.137,199.2447,4280.0
2021-10-14 14:40:00,203.27,203.27,203.03,203.2,3006.0,199.1076,199.1076,198.8725,199.039,3006.0
2021-10-14 14:50:00,203.2,203.57,203.2,203.48,4317.0,199.039,199.4015,199.039,199.3133,4317.0
2021-10-14 15:00:00,203.52,203.52,203.29,203.29,2873.0,199.3525,199.3525,199.1272,199.1272,2873.0
2021-10-14 15:10:00,203.29,203.29,203.05,203.11,3835.0,199.1272,199.1272,198.8921,198.9509,3835.0
2021-10-14 15:20:00,203.11,203.17,202.79,203.04,4738.0,198.9509,199.0096,198.6374,198.8823,4738.0
2021-10-14 15:30:00,203.05,203.05,202.67,202.68,6256.0,198.8921,198.8921,198.5199,198.5297,6256.0
2021-10-14 15:40:00,202.7,203.1,202.66,202.97,11015.0,198.5493,198.9411,198.5101,198.8137,11015.0
2021-10-14 15:50:00,202.98,203.17,202.92,203.05,30483.0,198.8235,199.0096,198.7648,198.8921,30483.0
2021-10-15 09:30:00,204.36,204.76,203.0,204.03,32603.0,200.1753,200.5671,198.8431,199.852,32603.0
2021-10-15 09:40:00,204.21,204.53,203.62,204.53,2876.0,200.0284,200.3418,199.4504,200.3418,2876.0
2021-10-15 09:50:00,204.76,205.0,204.43,204.7,3345.0,200.5671,200.8022,200.2438,200.5083,3345.0
2021-10-15 10:00:00,204.82,205.45,204.82,205.43,12454.0,200.6259,201.243,200.6259,201.2234,12454.0
2021-10-15 10:10:00,205.2,205.51,205.06,205.23,5714.0,200.9981,201.3017,200.8609,201.0275,5714.0
2021-10-15 10:20:00,205.19,205.19,204.61,204.7,4203.0,200.9883,200.9883,200.4202,200.5083,4203.0
2021-10-15 10:30:00,204.46,205.05,204.45,204.73,5397.0,200.2732,200.8512,200.2634,200.5377,5397.0
2021-10-15 10:40:00,204.7,204.82,204.56,204.62,4059.0,200.5083,200.6259,200.3712,200.43,4059.0
2021-10-15 10:50:00,204.62,204.74,204.61,204.63,1810.0,200.43,200.5475,200.4202,200.4398,1810.0
2021-10-15 11:00:00,204.71,204.71,204.35,204.5,14115.0,200.5181,200.5181,200.1655,200.3124,14115.0
2021-10-15 11:10:00,204.55,204.69,204.48,204.63,4449.0,200.3614,200.4985,200.2928,200.4398,4449.0
2021-10-15 11:20:00,204.63,204.79,204.41,204.64,6824.0,200.4398,200.5965,200.2243,200.4495,6824.0
2021-10-15 11:30:00,204.7,204.82,204.61,204.61,2561.0,200.5083,200.6259,200.4202,200.4202,2561.0
2021-10-15 11:40:00,204.73,204.79,204.41,204.7,2015.0,200.5377,200.5965,200.2243,200.5083,2015.0
2021-10-15 11:50:00,204.71,204.89,204.71,204.89,2081.0,200.5181,200.6944,200.5181,200.6944,2081.0
2021-10-15 12:00:00,204.89,205.12,204.74,204.94,3564.0,200.6944,200.9197,200.5475,200.7434,3564.0
2021-10-15 12:10:00,204.98,205.0,204.86,204.97,2163.0,200.7826,200.8022,200.665,200.7728,2163.0
2021-10-15 12:20:00,204.94,204.94,204.73,204.89,2916.0,200.7434,200.7434,200.5377,200.6944,2916.0
2021-10-15 12:30:00,204.94,205.14,204.87,204.88,1901.0,200.7434,200.9393,200.6748,200.6846,1901.0
2021-10-15 12:40:00,204.94,205.01,204.71,204.82,3408.0,200.7434,200.812,200.5181,200.6259,3408.0
2021-10-15 12:50:00,204.79,205.04,204.74,205.04,13204.0,200.5965,200.8414,200.5475,200.8414,13204.0
2021-10-15 13:00:00,205.02,205.18,204.88,204.96,3326.0,200.8218,200.9785,200.6846,200.763,3326.0
2021-10-15 13:10:00,205.07,205.46,204.94,205.26,8289.0,200.8707,201.2528,200.7434,201.0569,8289.0
2021-10-15 13:20:00,205.22,205.27,205.15,205.19,4684.0,201.0177,201.0666,200.9491,200.9883,4684.0
2021-10-15 13:30:00,205.18,205.4,205.13,205.24,4694.0,200.9785,201.194,200.9295,201.0373,4694.0
2021-10-15 13:40:00,205.18,205.36,205.17,205.29,6190.0,200.9785,201.1548,200.9687,201.0862,6190.0
2021-10-15 13:50:00,205.32,205.32,205.06,205.06,6046.0,201.1156,201.1156,200.8609,200.8609,6046.0
2021-10-15 14:00:00,205.04,205.51,205.04,205.4,6228.0,200.8414,201.3017,200.8414,201.194,6228.0
2021-10-15 14:10:00,205.38,205.58,205.36,205.55,7135.0,201.1744,201.3703,201.1548,201.3409,7135.0
2021-10-15 14:20:00,205.54,205.54,205.26,205.29,4387.0,201.3311,201.3311,201.0569,201.0862,4387.0
2021-10-15 14:30:00,205.32,205.39,205.21,205.36,5991.0,201.1156,201.1842,201.0079,201.1548,5991.0
2021-10-15 14:40:00,205.32,205.53,205.2,205.24,5826.0,201.1156,201.3213,200.9981,201.0373,5826.0
2021-10-15 14:50:00,205.27,205.43,205.17,205.34,7371.0,201.0666,201.2234,200.9687,201.1352,7371.0
2021-10-15 15:00:00,205.35,205.39,204.98,204.98,11247.0,201.145,201.1842,200.7826,200.7826,11247.0
2021-10-15 15:10:00,204.98,205.14,204.89,204.99,20223.0,200.7826,200.9393,200.6944,200.7924,20223.0
2021-10-15 15:20:00,205.01,205.34,204.97,205.19,16663.0,200.812,201.1352,200.7728,200.9883,16663.0
2021-10-15 15:30:00,205.19,205.24,204.84,204.94,20898.0,200.9883,201.0373,200.6455,200.7434,20898.0
2021-10-15 15:40:00,204.9,204.99,204.5,204.5,21495.0,200.7042,200.7924,200.3124,200.3124,21495.0
2021-10-15 15:50:00,204.5,204.58,204.15,204.15,72124.0,200.3124,200.3908,199.9696,199.9696,72124.0
2021-10-18 09:30:00,202.94,202.94,201.21,201.26,7960.0,198.7844,198.7844,197.0898,197.1388,7960.0
2021-10-18 09:40:00,201.12,201.83,201.12,201.34,4065.0,197.0016,197.6971,197.0016,197.2171,4065.0
2021-10-18 09:50:00,201.39,202.42,201.39,202.12,3025.0,197.2661,198.275,197.2661,197.9811,3025.0
2021-10-18 10:00:00,202.14,202.58,201.97,202.27,2513.0,198.0007,198.4317,197.8342,198.1281,2513.0
2021-10-18 10:10:00,202.17,202.55,201.94,202.55,2627.0,198.0301,198.4023,197.8048,198.4023,2627.0
2021-10-18 10:20:00,202.42,202.61,202.01,202.43,2397.0,198.275,198.4611,197.8734,198.2848,2397.0
2021-10-18 10:30:00,202.42,202.57,202.11,202.52,2263.0,198.275,198.4219,197.9714,198.373,2263.0
2021-10-18 10:40:00,202.72,203.17,202.48,202.54,2620.0,198.5689,199.0096,198.3338,198.3925,2620.0
2021-10-18 10:50:00,202.58,202.9,202.5,202.9,1609.0,198.4317,198.7452,198.3534,198.7452,1609.0
2021-10-18 11:00:00,202.9,203.07,202.73,203.06,2383.0,198.7452,198.9117,198.5787,198.9019,2383.0
2021-10-18 11:10:00,202.97,203.34,202.88,203.34,2691.0,198.8137,199.1762,198.7256,199.1762,2691.0
2021-10-18 11:20:00,203.34,203.62,203.34,203.46,1518.0,199.1762,199.4504,199.1762,199.2937,1518.0
2021-10-18 11:30:00,203.14,203.41,203.14,203.35,2054.0,198.9803,199.2447,198.9803,199.186,2054.0
2021-10-18 11:40:00,203.44,203.47,203.3,203.35,1510.0,199.2741,199.3035,199.137,199.186,1510.0
2021-10-18 11:50:00,203.33,203.41,203.33,203.35,1506.0,199.1664,199.2447,199.1664,199.186,1506.0
2021-10-18 12:00:00,203.35,203.54,203.35,203.54,888.0,199.186,199.3721,199.186,199.3721,888.0
2021-10-18 12:10:00,203.6,203.75,203.54,203.55,2503.0,199.4308,199.5778,199.3721,199.3819,2503.0
2021-10-18 12:20:00,203.52,203.61,203.41,203.41,1255.0,199.3525,199.4406,199.2447,199.2447,1255.0
2021-10-18 12:30:00,203.4,203.4,203.26,203.3,1393.0,199.2349,199.2349,199.0978,199.137,1393.0
2021-10-18 12:40:00,203.3,203.3,203.07,203.09,1440.0,199.137,199.137,198.9117,198.9313,1440.0
2021-10-18 12:50:00,202.91,202.91,202.72,202.72,637.0,198.755,198.755,198.5689,198.5689,637.0
2021-10-18 13:00:00,202.66,202.78,202.55,202.73,2763.0,198.5101,198.6276,198.4023,198.5787,2763.0
2021-10-18 13:10:00,202.74,202.74,202.5,202.54,1236.0,198.5885,198.5885,198.3534,198.3925,1236.0
2021-10-18 13:20:00,202.58,202.58,202.43,202.46,1485.0,198.4317,198.4317,198.2848,198.3142,1485.0
2021-10-18 13:30:00,202.46,202.46,202.29,202.29,1197.0,198.3142,198.3142,198.1477,198.1477,1197.0
2021-10-18 13:40:00,202.3,202.32,201.99,202.06,2783.0,198.1575,198.1771,197.8538,197.9224,2783.0
2021-10-18 13:50:00,201.97,202.08,201.7,201.7,3547.0,197.8342,197.942,197.5697,197.5697,3547.0
2021-10-18 14:00:00,201.63,201.78,201.47,201.73,5840.0,197.5012,197.6481,197.3445,197.5991,5840.0
2021-10-18 14:10:00,201.69,201.69,201.52,201.56,4285.0,197.56,197.56,197.3934,197.4326,4285.0
2021-10-18 14:20:00,201.47,201.5,201.13,201.34,5051.0,197.3445,197.3738,197.0114,197.2171,5051.0
2021-10-18 14:30:00,201.31,201.61,201.31,201.51,4072.0,197.1877,197.4816,197.1877,197.3836,4072.0
2021-10-18 14:40:00,201.42,201.55,201.42,201.55,2521.0,197.2955,197.4228,197.2955,197.4228,2521.0
2021-10-18 14:50:00,201.45,201.51,201.38,201.47,2009.0,197.3249,197.3836,197.2563,197.3445,2009.0
2021-10-18 15:00:00,201.47,201.64,201.45,201.54,1969.0,197.3445,197.511,197.3249,197.413,1969.0
2021-10-18 15:10:00,201.62,201.73,201.13,201.25,4231.0,197.4914,197.5991,197.0114,197.129,4231.0
2021-10-18 15:20:00,201.3,201.3,200.99,201.02,4522.0,197.1779,197.1779,196.8743,196.9037,4522.0
2021-10-18 15:30:00,201.08,201.24,200.91,201.11,7093.0,196.9624,197.1192,196.7959,196.9918,7093.0
2021-10-18 15:40:00,201.05,201.53,201.05,201.41,13170.0,196.9331,197.4032,196.9331,197.2857,13170.0
2021-10-18 15:50:00,201.46,201.68,200.74,200.81,70015.0,197.3347,197.5502,196.6294,196.698,70015.0
2021-10-19 09:30:00,202.21,203.04,202.21,202.44,8905.0,198.0693,198.8823,198.0693,198.2946,8905.0
2021-10-19 09:40:00,202.06,202.36,201.59,201.93,3328.0,197.9224,198.2162,197.462,197.795,3328.0
2021-10-19 09:50:00,202.2,202.44,202.17,202.44,1214.0,198.0595,198.2946,198.0301,198.2946,1214.0
2021-10-19 10:00:00,202.74,203.19,202.74,203.09,1862.0,198.5885,199.0292,198.5885,198.9313,1862.0
2021-10-19 10:10:00,203.09,203.26,202.87,202.9,5450.0,198.9313,199.0978,198.7158,198.7452,5450.0
2021-10-19 10:20:00,202.9,203.31,202.86,202.95,4861.0,198.7452,199.1468,198.706,198.7942,4861.0
2021-10-19 10:30:00,203.01,203.2,202.83,203.2,2369.0,198.8529,199.039,198.6766,199.039,2369.0
2021-10-19 10:40:00,203.3,203.73,203.1,203.21,3578.0,199.137,199.5582,198.9411,199.0488,3578.0
2021-10-19 10:50:00,203.24,203.25,202.59,203.0,9673.0,199.0782,199.088,198.4415,198.8431,9673.0
2021-10-19 11:00:00,202.9,203.03,202.8,202.89,4403.0,198.7452,198.8725,198.6472,198.7354,4403.0
2021-10-19 11:10:00,203.08,203.15,202.94,203.0,1427.0,198.9215,198.9901,198.7844,198.8431,1427.0
2021-10-19 11:20:00,203.0,203.17,202.81,203.1,2271.0,198.8431,199.0096,198.657,198.9411,2271.0
2021-10-19 11:30:00,203.11,203.11,202.8,203.1,2708.0,198.9509,198.9509,198.6472,198.9411,2708.0
2021-10-19 11:40:00,203.14,203.21,202.95,202.96,1440.0,198.9803,199.0488,198.7942,198.8039,1440.0
2021-10-19 11:50:00,202.95,203.0,202.84,202.84,774.0,198.7942,198.8431,198.6864,198.6864,774.0
2021-10-19 12:00:00,203.0,203.0,202.74,202.87,2502.0,198.8431,198.8431,198.5885,198.7158,2502.0
2021-10-19 12:10:00,202.89,203.49,202.89,203.48,3077.0,198.7354,199.3231,198.7354,199.3133,3077.0
2021-10-19 12:20:00,203.53,203.54,203.23,203.23,2383.0,199.3623,199.3721,199.0684,199.0684,2383.0
2021-10-19 12:30:00,203.24,203.24,202.94,202.94,2181.0,199.0782,199.0782,198.7844,198.7844,2181.0
2021-10-19 12:40:00,202.94,202.99,202.73,202.74,2317.0,198.7844,198.8333,198.5787,198.5885,2317.0
2021-10-19 12:50:00,202.75,202.85,202.71,202.82,1850.0,198.5982,198.6962,198.5591,198.6668,1850.0
2021-10-19 13:00:00,202.74,202.75,202.56,202.71,2392.0,198.5885,198.5982,198.4121,198.5591,2392.0
2021-10-19 13:10:00,202.71,202.76,202.68,202.73,2131.0,198.5591,198.608,198.5297,198.5787,2131.0
2021-10-19 13:20:00,202.63,202.75,202.61,202.61,2666.0,198.4807,198.5982,198.4611,198.4611,2666.0
2021-10-19 13:30:00,202.73,202.91,202.7,202.72,4632.0,198.5787,198.755,198.5493,198.5689,4632.0
2021-10-19 13:40:00,202.69,202.82,202.62,202.64,5194.0,198.5395,198.6668,198.4709,198.4905,5194.0
2021-10-19 13:50:00,202.7,202.81,202.66,202.8,5215.0,198.5493,198.657,198.5101,198.6472,5215.0
2021-10-19 14:00:00,202.83,202.83,202.72,202.78,1803.0,198.6766,198.6766,198.5689,198.6276,1803.0
2021-10-19 14:10:00,202.87,202.98,202.76,202.78,2212.0,198.7158,198.8235,198.608,198.6276,2212.0
2021-10-19 14:20:00,202.83,203.04,202.82,203.04,3395.0,198.6766,198.8823,198.6668,198.8823,3395.0
2021-10-19 14:30:00,202.97,203.05,202.84,202.98,4012.0,198.8137,198.8921,198.6864,198.8235,4012.0
2021-10-19 14:40:00,202.93,203.01,202.9,202.96,1770.0,198.7746,198.8529,198.7452,198.8039,1770.0
2021-10-19 14:50:00,202.97,202.97,202.71,202.72,2818.0,198.8137,198.8137,198.5591,198.5689,2818.0
2021-10-19 15:00:00,202.7,202.92,202.7,202.92,1712.0,198.5493,198.7648,198.5493,198.7648,1712.0
2021-10-19 15:10:00,202.93,203.12,202.85,203.1,3826.0,198.7746,198.9607,198.6962,198.9411,3826.0
2021-10-19 15:20:00,203.12,203.23,203.01,203.23,3990.0,198.9607,199.0684,198.8529,199.0684,3990.0
2021-10-19 15:30:00,203.23,203.23,203.03,203.08,4446.0,199.0684,199.0684,198.8725,198.9215,4446.0
2021-10-19 15:40:00,203.06,203.08,202.52,202.61,9093.0,198.9019,198.9215,198.373,198.4611,9093.0
2021-10-19 15:50:00,202.53,202.77,202.49,202.64,33256.0,198.3828,198.6178,198.3436,198.4905,33256.0
2021-10-20 09:30:00,202.88,204.98,202.8,204.97,16919.0,198.7256,200.7826,198.6472,200.7728,16919.0
2021-10-20 09:40:00,204.72,205.51,204.72,205.27,3422.0,200.5279,201.3017,200.5279,201.0666,3422.0
2021-10-20 09:50:00,205.67,205.67,204.94,205.05,2403.0,201.4585,201.4585,200.7434,200.8512,2403.0
2021-10-20 10:00:00,205.03,205.7,204.99,205.64,3089.0,200.8316,201.4878,200.7924,201.4291,3089.0
2021-10-20 10:10:00,205.46,205.51,204.74,205.01,4458.0,201.2528,201.3017,200.5475,200.812,4458.0
2021-10-20 10:20:00,205.04,205.31,204.84,205.31,4450.0,200.8414,201.1058,200.6455,201.1058,4450.0
2021-10-20 10:30:00,205.3,205.53,205.3,205.44,2371.0,201.096,201.3213,201.096,201.2332,2371.0
2021-10-20 10:40:00,205.42,205.93,205.4,205.57,6327.0,201.2136,201.7131,201.194,201.3605,6327.0
2021-10-20 10:50:00,205.56,205.7,205.2,205.7,4610.0,201.3507,201.4878,200.9981,201.4878,4610.0
2021-10-20 11:00:00,205.8,206.26,205.7,206.19,4892.0,201.5858,202.0364,201.4878,201.9678,4892.0
2021-10-20 11:10:00,206.19,206.24,205.96,206.24,6138.0,201.9678,202.0168,201.7425,202.0168,6138.0
2021-10-20 11:20:00,206.09,206.55,206.09,206.52,4072.0,201.8699,202.3204,201.8699,202.291,4072.0
2021-10-20 11:30:00,206.45,206.45,206.02,206.14,2192.0,202.2225,202.2225,201.8013,201.9188,2192.0
2021-10-20 11:40:00,206.06,206.21,205.89,206.08,3465.0,201.8405,201.9874,201.6739,201.8601,3465.0
2021-10-20 11:50:00,206.16,206.8,206.16,206.8,5974.0,201.9384,202.5653,201.9384,202.5653,5974.0
2021-10-20 12:00:00,206.79,206.87,206.62,206.78,5809.0,202.5555,202.6339,202.389,202.5457,5809.0
2021-10-20 12:10:00,206.79,207.16,206.79,207.16,2654.0,202.5555,202.9179,202.5555,202.9179,2654.0
2021-10-20 12:20:00,207.19,207.22,206.8,206.81,3699.0,202.9473,202.9767,202.5653,202.5751,3699.0
2021-10-20 12:30:00,206.81,206.91,206.76,206.83,7296.0,202.5751,202.6731,202.5261,202.5947,7296.0
2021-10-20 12:40:00,206.91,207.09,206.83,207.08,4192.0,202.6731,202.8494,202.5947,202.8396,4192.0
2021-10-20 12:50:00,207.01,207.21,207.0,207.14,3162.0,202.771,202.9669,202.7612,202.8984,3162.0
2021-10-20 13:00:00,207.13,207.17,206.95,207.06,3129.0,202.8886,202.9277,202.7122,202.82,3129.0
2021-10-20 13:10:00,207.06,207.27,206.95,207.0,4034.0,202.82,203.0257,202.7122,202.7612,4034.0
2021-10-20 13:20:00,207.02,207.07,206.84,207.07,5145.0,202.7808,202.8298,202.6045,202.8298,5145.0
2021-10-20 13:30:00,207.07,207.1,206.82,207.08,4803.0,202.8298,202.8592,202.5849,202.8396,4803.0
2021-10-20 13:40:00,207.03,207.42,206.95,207.23,16352.0,202.7906,203.1726,202.7122,202.9865,16352.0
2021-10-20 13:50:00,207.22,207.25,206.9,207.12,3400.0,202.9767,203.0061,202.6633,202.8788,3400.0
2021-10-20 14:00:00,207.06,207.43,206.99,207.2,2202.0,202.82,203.1824,202.7514,202.9571,2202.0
2021-10-20 14:10:00,207.2,207.22,207.01,207.08,5684.0,202.9571,202.9767,202.771,202.8396,5684.0
2021-10-20 14:20:00,207.01,207.07,206.73,206.85,4204.0,202.771,202.8298,202.4967,202.6143,4204.0
2021-10-20 14:30:00,206.76,206.79,206.69,206.74,2186.0,202.5261,202.5555,202.4576,202.5065,2186.0
2021-10-20 14:40:00,206.77,206.83,206.57,206.57,5529.0,202.5359,202.5947,202.34,202.34,5529.0
2021-10-20 14:50:00,206.56,206.85,206.56,206.74,4253.0,202.3302,202.6143,202.3302,202.5065,4253.0
2021-10-20 15:00:00,206.82,206.82,206.28,206.37,14535.0,202.5849,202.5849,202.056,202.1441,14535.0
2021-10-20 15:10:00,206.3,206.31,206.14,206.21,3064.0,202.0756,202.0853,201.9188,201.9874,3064.0
2021-10-20 15:20:00,206.25,206.26,206.04,206.09,5134.0,202.0266,202.0364,201.8209,201.8699,5134.0
2021-10-20 15:30:00,206.03,206.03,205.7,205.73,4800.0,201.8111,201.8111,201.4878,201.5172,4800.0
2021-10-20 15:40:00,205.74,206.22,205.74,206.1,11167.0,201.527,201.9972,201.527,201.8796,11167.0
2021-10-20 15:50:00,206.14,206.14,205.89,206.07,51456.0,201.9188,201.9188,201.6739,201.8503,51456.0
2021-10-21 09:30:00,206.0,206.66,205.63,205.63,6931.0,201.7817,202.4282,201.4193,201.4193,6931.0
2021-10-21 09:40:00,205.83,206.46,205.53,205.88,6467.0,201.6152,202.2323,201.3213,201.6642,6467.0
2021-10-21 09:50:00,205.96,206.12,205.87,206.12,6387.0,201.7425,201.8992,201.6544,201.8992,6387.0
2021-10-21 10:00:00,206.13,206.24,205.74,205.76,20886.0,201.909,202.0168,201.527,201.5466,20886.0
2021-10-21 10:10:00,205.76,205.86,205.54,205.56,3164.0,201.5466,201.6446,201.3311,201.3507,3164.0
2021-10-21 10:20:00,205.56,205.62,204.89,205.12,4701.0,201.3507,201.4095,200.6944,200.9197,4701.0
2021-10-21 10:30:00,205.31,205.74,205.28,205.36,3628.0,201.1058,201.527,201.0764,201.1548,3628.0
2021-10-21 10:40:00,205.33,205.47,205.07,205.47,2231.0,201.1254,201.2625,200.8707,201.2625,2231.0
2021-10-21 10:50:00,205.48,205.48,204.74,204.8,9285.0,201.2723,201.2723,200.5475,200.6063,9285.0
2021-10-21 11:00:00,204.72,205.47,204.72,205.28,3237.0,200.5279,201.2625,200.5279,201.0764,3237.0
2021-10-21 11:10:00,205.28,205.33,204.8,205.06,10534.0,201.0764,201.1254,200.6063,200.8609,10534.0
2021-10-21 11:20:00,205.04,205.31,205.04,205.09,3513.0,200.8414,201.1058,200.8414,200.8903,3513.0
2021-10-21 11:30:00,205.17,205.99,205.17,205.99,4690.0,200.9687,201.7719,200.9687,201.7719,4690.0
2021-10-21 11:40:00,206.12,206.12,205.62,205.83,4428.0,201.8992,201.8992,201.4095,201.6152,4428.0
2021-10-21 11:50:00,205.9,206.22,205.88,206.22,1700.0,201.6837,201.9972,201.6642,201.9972,1700.0
2021-10-21 12:00:00,206.28,206.37,206.06,206.24,1947.0,202.056,202.1441,201.8405,202.0168,1947.0
2021-10-21 12:10:00,206.5,206.61,206.3,206.31,3064.0,202.2715,202.3792,202.0756,202.0853,3064.0
2021-10-21 12:20:00,206.31,206.42,206.23,206.23,1425.0,202.0853,202.1931,202.007,202.007,1425.0
2021-10-21 12:30:00,206.28,206.34,205.99,206.0,1370.0,202.056,202.1147,201.7719,201.7817,1370.0
2021-10-21 12:40:00,206.02,206.26,206.02,206.26,1435.0,201.8013,202.0364,201.8013,202.0364,1435.0
2021-10-21 12:50:00,206.26,206.26,205.94,206.15,1442.0,202.0364,202.0364,201.7229,201.9286,1442.0
2021-10-21 13:00:00,206.15,206.36,206.15,206.32,700.0,201.9286,202.1343,201.9286,202.0951,700.0
2021-10-21 13:10:00,206.32,206.36,206.26,206.36,1666.0,202.0951,202.1343,202.0364,202.1343,1666.0
2021-10-21 13:20:00,206.37,206.37,206.27,206.35,1025.0,202.1441,202.1441,202.0462,202.1245,1025.0
2021-10-21 13:30:00,206.35,206.48,206.35,206.41,1334.0,202.1245,202.2519,202.1245,202.1833,1334.0
2021-10-21 13:40:00,206.37,206.51,206.37,206.49,1950.0,202.1441,202.2813,202.1441,202.2617,1950.0
2021-10-21 13:50:00,206.38,206.39,206.18,206.26,1012.0,202.1539,202.1637,201.958,202.0364,1012.0
2021-10-21 14:00:00,206.32,206.38,206.22,206.22,1498.0,202.0951,202.1539,201.9972,201.9972,1498.0
2021-10-21 14:10:00,206.18,206.21,206.18,206.19,1100.0,201.958,201.9874,201.958,201.9678,1100.0
2021-10-21 14:20:00,206.19,206.39,206.16,206.3,3327.0,201.9678,202.1637,201.9384,202.0756,3327.0
2021-10-21 14:30:00,206.39,206.43,206.05,206.14,2302.0,202.1637,202.2029,201.8307,201.9188,2302.0
2021-10-21 14:40:00,206.15,206.15,205.83,205.94,1808.0,201.9286,201.9286,201.6152,201.7229,1808.0
2021-10-21 14:50:00,205.92,205.97,205.88,205.96,1700.0,201.7033,201.7523,201.6642,201.7425,1700.0
2021-10-21 15:00:00,206.01,206.06,205.81,205.82,2904.0,201.7915,201.8405,201.5956,201.6054,2904.0
2021-10-21 15:10:00,205.87,206.02,205.86,206.02,2082.0,201.6544,201.8013,201.6446,201.8013,2082.0
2021-10-21 15:20:00,206.05,206.28,206.05,206.27,3348.0,201.8307,202.056,201.8307,202.0462,3348.0
2021-10-21 15:30:00,206.26,206.61,206.25,206.61,3919.0,202.0364,202.3792,202.0266,202.3792,3919.0
2021-10-21 15:40:00,206.64,207.0,206.6,206.67,7572.0,202.4086,202.7612,202.3694,202.438,7572.0
2021-10-21 15:50:00,206.67,207.25,206.51,207.22,28330.0,202.438,203.0061,202.2813,202.9767,28330.0
2021-10-22 09:30:00,207.98,208.19,207.16,207.32,13050.0,203.7212,203.9269,202.9179,203.0747,13050.0
2021-10-22 09:40:00,207.4,208.36,207.02,207.96,9289.0,203.153,204.0934,202.7808,203.7016,9289.0
2021-10-22 09:50:00,208.23,208.77,208.12,208.25,4379.0,203.966,204.495,203.8583,203.9856,4379.0
2021-10-22 10:00:00,208.27,208.57,207.4,207.94,10130.0,204.0052,204.2991,203.153,203.682,10130.0
2021-10-22 10:10:00,207.94,207.94,207.55,207.7,3077.0,203.682,203.682,203.3,203.4469,3077.0
2021-10-22 10:20:00,207.72,208.07,207.6,208.03,4994.0,203.4665,203.8093,203.3489,203.7701,4994.0
2021-10-22 10:30:00,207.78,208.0,207.48,207.89,4350.0,203.5252,203.7407,203.2314,203.633,4350.0
2021-10-22 10:40:00,207.92,208.15,207.78,208.04,1946.0,203.6624,203.8877,203.5252,203.7799,1946.0
2021-10-22 10:50:00,208.16,208.25,207.7,207.7,3400.0,203.8975,203.9856,203.4469,203.4469,3400.0
2021-10-22 11:00:00,207.59,207.93,207.46,207.93,1875.0,203.3391,203.6722,203.2118,203.6722,1875.0
2021-10-22 11:10:00,207.93,208.0,207.87,207.91,6267.0,203.6722,203.7407,203.6134,203.6526,6267.0
2021-10-22 11:20:00,207.87,207.87,207.26,207.49,4412.0,203.6134,203.6134,203.0159,203.2412,4412.0
2021-10-22 11:30:00,207.39,207.61,207.32,207.36,1201.0,203.1432,203.3587,203.0747,203.1138,1201.0
2021-10-22 11:40:00,207.37,207.37,206.99,207.0,2579.0,203.1236,203.1236,202.7514,202.7612,2579.0
2021-10-22 11:50:00,206.86,207.39,206.85,207.3,2100.0,202.6241,203.1432,202.6143,203.0551,2100.0
2021-10-22 12:00:00,207.06,207.09,206.85,207.09,1222.0,202.82,202.8494,202.6143,202.8494,1222.0
2021-10-22 12:10:00,207.09,207.3,207.07,207.3,1181.0,202.8494,203.0551,202.8298,203.0551,1181.0
2021-10-22 12:20:00,207.4,207.67,207.4,207.58,1570.0,203.153,203.4175,203.153,203.3293,1570.0
2021-10-22 12:30:00,207.58,207.65,207.5,207.57,2728.0,203.3293,203.3979,203.251,203.3195,2728.0
2021-10-22 12:40:00,207.57,207.78,207.57,207.68,1400.0,203.3195,203.5252,203.3195,203.4273,1400.0
2021-10-22 12:50:00,207.7,207.78,207.54,207.69,1905.0,203.4469,203.5252,203.2902,203.4371,1905.0
2021-10-22 13:00:00,207.63,207.63,207.37,207.47,1000.0,203.3783,203.3783,203.1236,203.2216,1000.0
2021-10-22 13:10:00,207.39,207.47,207.08,207.26,2264.0,203.1432,203.2216,202.8396,203.0159,2264.0
2021-10-22 13:20:00,207.2,207.28,207.14,207.18,1669.0,202.9571,203.0355,202.8984,202.9375,1669.0
2021-10-22 13:30:00,207.32,207.49,207.26,207.49,1572.0,203.0747,203.2412,203.0159,203.2412,1572.0
2021-10-22 13:40:00,207.45,207.79,207.45,207.79,700.0,203.202,203.535,203.202,203.535,700.0
2021-10-22 13:50:00,207.83,207.85,207.69,207.69,3795.0,203.5742,203.5938,203.4371,203.4371,3795.0
2021-10-22 14:00:00,207.68,207.81,207.6,207.62,1458.0,203.4273,203.5546,203.3489,203.3685,1458.0
2021-10-22 14:10:00,207.73,207.88,207.73,207.87,1117.0,203.4763,203.6232,203.4763,203.6134,1117.0
2021-10-22 14:20:00,207.8,207.99,207.8,207.8,5091.0,203.5448,203.7309,203.5448,203.5448,5091.0
2021-10-22 14:30:00,208.03,208.35,208.01,208.21,2521.0,203.7701,204.0836,203.7505,203.9464,2521.0
2021-10-22 14:40:00,208.41,208.41,208.19,208.33,1219.0,204.1423,204.1423,203.9269,204.064,1219.0
2021-10-22 14:50:00,208.34,208.34,208.25,208.33,866.0,204.0738,204.0738,203.9856,204.064,866.0
2021-10-22 15:00:00,208.22,208.32,208.13,208.2,3053.0,203.9562,204.0542,203.8681,203.9366,3053.0
2021-10-22 15:10:00,208.2,208.38,208.13,208.14,3089.0,203.9366,204.113,203.8681,203.8779,3089.0
2021-10-22 15:20:00,208.0,208.49,208.0,208.49,2855.0,203.7407,204.2207,203.7407,204.2207,2855.0
2021-10-22 15:30:00,208.43,208.96,208.43,208.64,3914.0,204.1619,204.6811,204.1619,204.3676,3914.0
2021-10-22 15:40:00,208.63,208.86,208.55,208.74,9326.0,204.3578,204.5831,204.2795,204.4656,9326.0
2021-10-22 15:50:00,208.73,209.31,208.64,209.07,35041.0,204.4558,205.0239,204.3676,204.7888,35041.0
2021-10-25 09:30:00,209.3,209.3,208.06,209.12,7097.0,205.0141,205.0141,203.7995,204.8378,7097.0
2021-10-25 09:40:00,209.3,209.72,209.3,209.57,5008.0,205.0141,205.4255,205.0141,205.2786,5008.0
2021-10-25 09:50:00,209.66,209.89,209.35,209.35,2271.0,205.3668,205.592,205.0631,205.0631,2271.0
2021-10-25 10:00:00,209.35,209.41,209.11,209.27,2902.0,205.0631,205.1219,204.828,204.9847,2902.0
2021-10-25 10:10:00,209.43,209.86,209.28,209.79,3126.0,205.1415,205.5627,204.9945,205.4941,3126.0
2021-10-25 10:20:00,209.52,209.52,208.81,209.27,4305.0,205.2296,205.2296,204.5342,204.9847,4305.0
2021-10-25 10:30:00,209.09,209.6,209.08,209.44,5315.0,204.8084,205.308,204.7986,205.1513,5315.0
2021-10-25 10:40:00,209.5,209.5,209.22,209.46,2800.0,205.21,205.21,204.9358,205.1708,2800.0
2021-10-25 10:50:00,209.45,209.65,209.26,209.39,6516.0,205.1611,205.357,204.9749,205.1023,6516.0
2021-10-25 11:00:00,209.26,209.49,209.21,209.26,5797.0,204.9749,205.2002,204.926,204.9749,5797.0
2021-10-25 11:10:00,209.35,209.46,209.19,209.35,7160.0,205.0631,205.1708,204.9064,205.0631,7160.0
2021-10-25 11:20:00,209.25,209.6,209.18,209.58,7878.0,204.9651,205.308,204.8966,205.2884,7878.0
2021-10-25 11:30:00,209.69,210.17,209.61,209.7,26500.0,205.3961,205.8663,205.3178,205.4059,26500.0
2021-10-25 11:40:00,209.61,209.61,209.32,209.42,1519.0,205.3178,205.3178,205.0337,205.1317,1519.0
2021-10-25 11:50:00,209.48,209.61,209.32,209.61,4031.0,205.1904,205.3178,205.0337,205.3178,4031.0
2021-10-25 12:00:00,209.48,209.72,209.38,209.6,5360.0,205.1904,205.4255,205.0925,205.308,5360.0
2021-10-25 12:10:00,209.54,209.61,209.38,209.38,3265.0,205.2492,205.3178,205.0925,205.0925,3265.0
2021-10-25 12:20:00,209.38,209.42,209.01,209.14,3680.0,205.0925,205.1317,204.7301,204.8574,3680.0
2021-10-25 12:30:00,209.14,209.14,208.51,208.51,2616.0,204.8574,204.8574,204.2403,204.2403,2616.0
2021-10-25 12:40:00,208.46,208.46,207.94,207.94,2651.0,204.1913,204.1913,203.682,203.682,2651.0
2021-10-25 12:50:00,207.95,208.34,207.94,208.28,2804.0,203.6918,204.0738,203.682,204.015,2804.0
2021-10-25 13:00:00,208.28,208.63,208.15,208.63,3471.0,204.015,204.3578,203.8877,204.3578,3471.0
2021-10-25 13:10:00,208.63,208.66,208.37,208.56,3496.0,204.3578,204.3872,204.1032,204.2893,3496.0
2021-10-25 13:20:00,208.64,208.71,208.49,208.63,3138.0,204.3676,204.4362,204.2207,204.3578,3138.0
2021-10-25 13:30:00,208.54,208.65,208.45,208.45,2723.0,204.2697,204.3774,204.1815,204.1815,2723.0
2021-10-25 13:40:00,208.48,208.68,208.43,208.5,2782.0,204.2109,204.4068,204.1619,204.2305,2782.0
2021-10-25 13:50:00,208.57,208.68,208.44,208.49,2199.0,204.2991,204.4068,204.1717,204.2207,2199.0
2021-10-25 14:00:00,208.49,208.51,208.31,208.34,3580.0,204.2207,204.2403,204.0444,204.0738,3580.0
2021-10-25 14:10:00,208.29,208.29,208.07,208.23,2546.0,204.0248,204.0248,203.8093,203.966,2546.0
2021-10-25 14:20:00,208.19,208.49,208.18,208.37,3146.0,203.9269,204.2207,203.9171,204.1032,3146.0
2021-10-25 14:30:00,208.44,208.5,208.29,208.31,2857.0,204.1717,204.2305,204.0248,204.0444,2857.0
2021-10-25 14:40:00,208.3,208.61,208.28,208.56,7226.0,204.0346,204.3383,204.015,204.2893,7226.0
2021-10-25 14:50:00,208.56,208.81,208.56,208.8,4357.0,204.2893,204.5342,204.2893,204.5244,4357.0
2021-10-25 15:00:00,208.8,208.8,208.2,208.26,3350.0,204.5244,204.5244,203.9366,203.9954,3350.0
2021-10-25 15:10:00,208.13,208.14,207.72,207.72,6717.0,203.8681,203.8779,203.4665,203.4665,6717.0
2021-10-25 15:20:00,207.78,207.8,207.63,207.72,6243.0,203.5252,203.5448,203.3783,203.4665,6243.0
2021-10-25 15:30:00,207.62,207.68,207.49,207.6,7005.0,203.3685,203.4273,203.2412,203.3489,7005.0
2021-10-25 15:40:00,207.62,207.75,207.45,207.53,6179.0,203.3685,203.4959,203.202,203.2804,6179.0
2021-10-25 15:50:00,207.54,207.89,207.28,207.45,71773.0,203.2902,203.633,203.0355,203.202,71773.0
2021-10-26 09:30:00,207.76,207.76,207.28,207.51,6910.0,203.5057,203.5057,203.0355,203.2608,6910.0
2021-10-26 09:40:00,207.59,208.13,206.96,207.2,5123.0,203.3391,203.8681,202.722,202.9571,5123.0
2021-10-26 09:50:00,207.26,207.26,206.33,206.33,3536.0,203.0159,203.0159,202.1049,202.1049,3536.0
2021-10-26 10:00:00,206.0,206.94,206.0,206.59,3376.0,201.7817,202.7024,201.7817,202.3596,3376.0
2021-10-26 10:10:00,206.98,206.98,206.4,206.86,8656.0,202.7416,202.7416,202.1735,202.6241,8656.0
2021-10-26 10:20:00,206.91,206.91,206.35,206.49,10260.0,202.6731,202.6731,202.1245,202.2617,10260.0
2021-10-26 10:30:00,206.53,206.87,206.41,206.52,12259.0,202.3008,202.6339,202.1833,202.291,12259.0
2021-10-26 10:40:00,206.49,206.92,206.23,206.92,8486.0,202.2617,202.6829,202.007,202.6829,8486.0
2021-10-26 10:50:00,206.93,207.91,206.88,207.7,13012.0,202.6927,203.6526,202.6437,203.4469,13012.0
2021-10-26 11:00:00,207.71,208.79,207.65,208.67,6016.0,203.4567,204.5146,203.3979,204.397,6016.0
2021-10-26 11:10:00,208.68,208.78,208.03,208.17,6007.0,204.4068,204.5048,203.7701,203.9073,6007.0
2021-10-26 11:20:00,208.28,208.32,208.12,208.28,6222.0,204.015,204.0542,203.8583,204.015,6222.0
2021-10-26 11:30:00,208.4,208.55,208.03,208.55,7326.0,204.1326,204.2795,203.7701,204.2795,7326.0
2021-10-26 11:40:00,208.47,208.99,208.33,208.9,8592.0,204.2011,204.7105,204.064,204.6223,8592.0
2021-10-26 11:50:00,208.92,209.15,208.73,208.97,5251.0,204.6419,204.8672,204.4558,204.6909,5251.0
2021-10-26 12:00:00,208.87,208.87,208.41,208.45,3184.0,204.5929,204.5929,204.1423,204.1815,3184.0
2021-10-26 12:10:00,208.33,208.54,208.3,208.4,3100.0,204.064,204.2697,204.0346,204.1326,3100.0
2021-10-26 12:20:00,208.4,208.57,208.4,208.5,2488.0,204.1326,204.2991,204.1326,204.2305,2488.0
2021-10-26 12:30:00,208.5,208.58,207.96,207.96,9018.0,204.2305,204.3089,203.7016,203.7016,9018.0
2021-10-26 12:40:00,208.12,208.76,208.12,208.36,5290.0,203.8583,204.4852,203.8583,204.0934,5290.0
2021-10-26 12:50:00,208.36,208.51,208.17,208.28,4913.0,204.0934,204.2403,203.9073,204.015,4913.0
2021-10-26 13:00:00,208.22,208.54,208.19,208.5,4333.0,203.9562,204.2697,203.9269,204.2305,4333.0
2021-10-26 13:10:00,208.36,208.58,208.16,208.49,7241.0,204.0934,204.3089,203.8975,204.2207,7241.0
2021-10-26 13:20:00,208.37,208.72,208.22,208.65,4640.0,204.1032,204.446,203.9562,204.3774,4640.0
2021-10-26 13:30:00,208.49,208.58,208.25,208.44,5795.0,204.2207,204.3089,203.9856,204.1717,5795.0
2021-10-26 13:40:00,208.41,208.45,207.87,208.0,10547.0,204.1423,204.1815,203.6134,203.7407,10547.0
2021-10-26 13:50:00,208.02,208.02,207.8,207.93,5753.0,203.7603,203.7603,203.5448,203.6722,5753.0
2021-10-26 14:00:00,208.0,208.13,207.9,207.9,5223.0,203.7407,203.8681,203.6428,203.6428,5223.0
2021-10-26 14:10:00,207.87,207.97,207.68,207.87,5608.0,203.6134,203.7114,203.4273,203.6134,5608.0
2021-10-26 14:20:00,207.91,208.2,207.9,208.04,9602.0,203.6526,203.9366,203.6428,203.7799,9602.0
2021-10-26 14:30:00,207.91,208.17,207.9,207.93,3158.0,203.6526,203.9073,203.6428,203.6722,3158.0
2021-10-26 14:40:00,207.96,208.06,207.79,208.06,5224.0,203.7016,203.7995,203.535,203.7995,5224.0
2021-10-26 14:50:00,208.06,208.2,207.92,208.19,5533.0,203.7995,203.9366,203.6624,203.9269,5533.0
2021-10-26 15:00:00,208.15,208.8,208.14,208.43,10830.0,203.8877,204.5244,203.8779,204.1619,10830.0
2021-10-26 15:10:00,208.34,208.62,208.29,208.54,8880.0,204.0738,204.348,204.0248,204.2697,8880.0
2021-10-26 15:20:00,208.53,208.69,208.29,208.44,11301.0,204.2599,204.4166,204.0248,204.1717,11301.0
2021-10-26 15:30:00,208.46,208.81,208.33,208.65,13385.0,204.1913,204.5342,204.064,204.3774,13385.0
2021-10-26 15:40:00,208.78,208.85,208.41,208.66,16235.0,204.5048,204.5733,204.1423,204.3872,16235.0
2021-10-26 15:50:00,208.61,208.71,207.78,208.15,99338.0,204.3383,204.4362,203.5252,203.8877,99338.0
2021-10-27 09:30:00,207.56,208.42,206.9,206.96,7513.0,203.3098,204.1521,202.6633,202.722,7513.0
2021-10-27 09:40:00,206.99,207.24,205.61,205.93,11018.0,202.7514,202.9963,201.3997,201.7131,11018.0
2021-10-27 09:50:00,205.88,206.0,203.75,204.79,34673.0,201.6642,201.7817,199.5778,200.5965,34673.0
2021-10-27 10:00:00,205.22,205.23,204.01,204.01,10577.0,201.0177,201.0275,199.8324,199.8324,10577.0
2021-10-27 10:10:00,204.35,204.94,204.0,204.08,5017.0,200.1655,200.7434,199.8227,199.901,5017.0
2021-10-27 10:20:00,204.09,204.09,202.98,203.13,7079.0,199.9108,199.9108,198.8235,198.9705,7079.0
2021-10-27 10:30:00,203.1,203.6,202.8,202.89,6539.0,198.9411,199.4308,198.6472,198.7354,6539.0
2021-10-27 10:40:00,202.96,203.63,202.8,203.63,6857.0,198.8039,199.4602,198.6472,199.4602,6857.0
2021-10-27 10:50:00,203.48,203.57,203.19,203.34,5829.0,199.3133,199.4015,199.0292,199.1762,5829.0
2021-10-27 11:00:00,203.47,204.07,203.47,203.54,4619.0,199.3035,199.8912,199.3035,199.3721,4619.0
2021-10-27 11:10:00,203.49,203.81,203.49,203.81,4159.0,199.3231,199.6365,199.3231,199.6365,4159.0
2021-10-27 11:20:00,203.79,203.8,203.39,203.46,4994.0,199.617,199.6267,199.2251,199.2937,4994.0
2021-10-27 11:30:00,203.46,203.85,203.31,203.85,3878.0,199.2937,199.6757,199.1468,199.6757,3878.0
2021-10-27 11:40:00,203.87,204.09,203.66,203.78,3361.0,199.6953,199.9108,199.4896,199.6072,3361.0
2021-10-27 11:50:00,203.81,203.98,203.77,203.93,4254.0,199.6365,199.8031,199.5974,199.7541,4254.0
2021-10-27 12:00:00,203.98,204.52,203.74,204.48,4885.0,199.8031,200.332,199.568,200.2928,4885.0
2021-10-27 12:10:00,204.56,204.79,204.4,204.41,2301.0,200.3712,200.5965,200.2145,200.2243,2301.0
2021-10-27 12:20:00,204.22,204.39,204.12,204.26,3603.0,200.0381,200.2047,199.9402,200.0773,3603.0
2021-10-27 12:30:00,204.11,204.22,203.45,203.59,5886.0,199.9304,200.0381,199.2839,199.421,5886.0
2021-10-27 12:40:00,203.49,203.52,202.9,203.0,5576.0,199.3231,199.3525,198.7452,198.8431,5576.0
2021-10-27 12:50:00,203.2,203.37,203.15,203.31,4272.0,199.039,199.2056,198.9901,199.1468,4272.0
2021-10-27 13:00:00,203.21,203.21,202.86,203.09,3565.0,199.0488,199.0488,198.706,198.9313,3565.0
2021-10-27 13:10:00,203.17,203.45,203.04,203.16,4625.0,199.0096,199.2839,198.8823,198.9999,4625.0
2021-10-27 13:20:00,203.17,203.22,203.0,203.11,8178.0,199.0096,199.0586,198.8431,198.9509,8178.0
2021-10-27 13:30:00,203.05,203.11,202.81,203.01,10792.0,198.8921,198.9509,198.657,198.8529,10792.0
2021-10-27 13:40:00,203.01,203.12,202.73,203.12,30160.0,198.8529,198.9607,198.5787,198.9607,30160.0
2021-10-27 13:50:00,203.11,203.16,202.61,202.98,9707.0,198.9509,198.9999,198.4611,198.8235,9707.0
2021-10-27 14:00:00,202.95,203.2,202.95,202.98,5499.0,198.7942,199.039,198.7942,198.8235,5499.0
2021-10-27 14:10:00,202.98,203.59,202.98,203.59,12111.0,198.8235,199.421,198.8235,199.421,12111.0
2021-10-27 14:20:00,203.58,203.58,203.15,203.25,18944.0,199.4113,199.4113,198.9901,199.088,18944.0
2021-10-27 14:30:00,203.25,203.34,203.01,203.17,9080.0,199.088,199.1762,198.8529,199.0096,9080.0
2021-10-27 14:40:00,203.08,203.12,202.86,203.12,7527.0,198.9215,198.9607,198.706,198.9607,7527.0
2021-10-27 14:50:00,203.02,203.11,202.88,203.03,3232.0,198.8627,198.9509,198.7256,198.8725,3232.0
2021-10-27 15:00:00,203.11,203.33,203.07,203.26,6816.0,198.9509,199.1664,198.9117,199.0978,6816.0
2021-10-27 15:10:00,203.21,203.41,203.11,203.11,5444.0,199.0488,199.2447,198.9509,198.9509,5444.0
2021-10-27 15:20:00,203.13,203.53,202.96,203.53,8790.0,198.9705,199.3623,198.8039,199.3623,8790.0
2021-10-27 15:30:00,203.52,203.82,203.39,203.82,14889.0,199.3525,199.6463,199.2251,199.6463,14889.0
2021-10-27 15:40:00,203.83,203.83,203.01,203.01,28339.0,199.6561,199.6561,198.8529,198.8529,28339.0
2021-10-27 15:50:00,203.0,203.2,202.79,202.95,56235.0,198.8431,199.039,198.6374,198.7942,56235.0
2021-10-28 09:30:00,203.73,205.43,203.68,205.24,16704.0,199.5582,201.2234,199.5092,201.0373,16704.0
2021-10-28 09:40:00,205.24,205.63,204.39,205.63,13285.0,201.0373,201.4193,200.2047,201.4193,13285.0
2021-10-28 09:50:00,205.36,205.72,204.56,205.48,21162.0,201.1548,201.5074,200.3712,201.2723,21162.0
2021-10-28 10:00:00,205.48,205.61,204.64,205.11,22282.0,201.2723,201.3997,200.4495,200.9099,22282.0
2021-10-28 10:10:00,205.18,205.31,204.3,204.47,4576.0,200.9785,201.1058,200.1165,200.283,4576.0
2021-10-28 10:20:00,204.55,204.95,204.3,204.73,3765.0,200.3614,200.7532,200.1165,200.5377,3765.0
2021-10-28 10:30:00,204.62,205.51,204.62,205.2,10244.0,200.43,201.3017,200.43,200.9981,10244.0
2021-10-28 10:40:00,205.2,206.06,204.92,205.52,14860.0,200.9981,201.8405,200.7238,201.3115,14860.0
2021-10-28 10:50:00,205.5,205.77,205.33,205.33,8092.0,201.2919,201.5564,201.1254,201.1254,8092.0
2021-10-28 11:00:00,205.44,205.75,205.29,205.58,10692.0,201.2332,201.5368,201.0862,201.3703,10692.0
2021-10-28 11:10:00,205.59,205.76,205.49,205.62,7837.0,201.3801,201.5466,201.2821,201.4095,7837.0
2021-10-28 11:20:00,205.76,205.94,205.1,205.1,2724.0,201.5466,201.7229,200.9001,200.9001,2724.0
2021-10-28 11:30:00,205.24,205.3,204.97,205.03,4951.0,201.0373,201.096,200.7728,200.8316,4951.0
2021-10-28 11:40:00,205.04,205.48,204.9,204.95,4037.0,200.8414,201.2723,200.7042,200.7532,4037.0
2021-10-28 11:50:00,204.98,205.17,204.66,204.66,2700.0,200.7826,200.9687,200.4691,200.4691,2700.0
2021-10-28 12:00:00,204.64,205.0,204.64,204.91,4257.0,200.4495,200.8022,200.4495,200.714,4257.0
2021-10-28 12:10:00,204.84,204.84,204.54,204.59,2527.0,200.6455,200.6455,200.3516,200.4006,2527.0
2021-10-28 12:20:00,204.51,204.81,204.34,204.5,3228.0,200.3222,200.6161,200.1557,200.3124,3228.0
2021-10-28 12:30:00,204.37,204.8,204.37,204.64,2776.0,200.1851,200.6063,200.1851,200.4495,2776.0
2021-10-28 12:40:00,204.64,204.64,204.22,204.48,4289.0,200.4495,200.4495,200.0381,200.2928,4289.0
2021-10-28 12:50:00,204.54,204.54,203.98,203.99,11000.0,200.3516,200.3516,199.8031,199.8129,11000.0
2021-10-28 13:00:00,204.05,204.24,203.98,204.01,23658.0,199.8716,200.0577,199.8031,199.8324,23658.0
2021-10-28 13:10:00,204.07,204.16,203.65,203.68,4567.0,199.8912,199.9794,199.4798,199.5092,4567.0
2021-10-28 13:20:00,203.71,203.75,203.4,203.48,4452.0,199.5386,199.5778,199.2349,199.3133,4452.0
2021-10-28 13:30:00,203.51,203.77,203.51,203.59,6137.0,199.3427,199.5974,199.3427,199.421,6137.0
2021-10-28 13:40:00,203.61,203.82,203.32,203.65,16750.0,199.4406,199.6463,199.1566,199.4798,16750.0
2021-10-28 13:50:00,203.85,203.94,203.67,203.68,4193.0,199.6757,199.7639,199.4994,199.5092,4193.0
2021-10-28 14:00:00,203.68,204.09,203.68,203.84,6292.0,199.5092,199.9108,199.5092,199.6659,6292.0
2021-10-28 14:10:00,203.83,204.08,203.67,203.86,5511.0,199.6561,199.901,199.4994,199.6855,5511.0
2021-10-28 14:20:00,203.86,204.03,203.79,203.82,5168.0,199.6855,199.852,199.617,199.6463,5168.0
2021-10-28 14:30:00,203.88,204.54,203.88,204.35,11007.0,199.7051,200.3516,199.7051,200.1655,11007.0
2021-10-28 14:40:00,204.49,205.28,204.48,204.77,13260.0,200.3026,201.0764,200.2928,200.5769,13260.0
2021-10-28 14:50:00,204.78,205.09,204.61,204.95,21056.0,200.5867,200.8903,200.4202,200.7532,21056.0
2021-10-28 15:00:00,204.88,204.95,204.6,204.73,11056.0,200.6846,200.7532,200.4104,200.5377,11056.0
2021-10-28 15:10:00,204.7,204.73,204.45,204.46,6466.0,200.5083,200.5377,200.2634,200.2732,6466.0
2021-10-28 15:20:00,204.47,204.81,204.01,204.08,16702.0,200.283,200.6161,199.8324,199.901,16702.0
2021-10-28 15:30:00,204.15,204.62,204.0,204.43,18224.0,199.9696,200.43,199.8227,200.2438,18224.0
2021-10-28 15:40:00,204.45,204.75,204.25,204.39,25528.0,200.2634,200.5573,200.0675,200.2047,25528.0
2021-10-28 15:50:00,204.42,205.15,204.35,205.0,58189.0,200.2341,200.9491,200.1655,200.8022,58189.0
2021-10-29 09:30:00,204.11,205.06,203.34,204.88,31349.0,199.9304,200.8609,199.1762,200.6846,31349.0
2021-10-29 09:40:00,204.88,206.64,204.87,206.64,17753.0,200.6846,202.4086,200.6748,202.4086,17753.0
2021-10-29 09:50:00,206.93,207.01,206.14,206.42,29820.0,202.6927,202.771,201.9188,202.1931,29820.0
2021-10-29 10:00:00,206.51,206.63,205.55,206.21,9439.0,202.2813,202.3988,201.3409,201.9874,9439.0
2021-10-29 10:10:00,206.22,206.37,205.91,206.37,7401.0,201.9972,202.1441,201.6935,202.1441,7401.0
2021-10-29 10:20:00,206.3,206.62,206.02,206.61,41081.0,202.0756,202.389,201.8013,202.3792,41081.0
2021-10-29 10:30:00,206.46,207.73,206.35,207.1,22244.0,202.2323,203.4763,202.1245,202.8592,22244.0
2021-10-29 10:40:00,207.21,207.34,206.79,206.8,14355.0,202.9669,203.0943,202.5555,202.5653,14355.0
2021-10-29 10:50:00,206.9,207.18,206.47,206.47,9023.0,202.6633,202.9375,202.2421,202.2421,9023.0
2021-10-29 11:00:00,206.55,206.87,206.37,206.81,20437.0,202.3204,202.6339,202.1441,202.5751,20437.0
2021-10-29 11:10:00,206.82,207.04,206.13,206.56,21486.0,202.5849,202.8004,201.909,202.3302,21486.0
2021-10-29 11:20:00,206.71,207.72,206.57,207.41,10103.0,202.4772,203.4665,202.34,203.1628,10103.0
2021-10-29 11:30:00,207.37,207.85,207.27,207.53,6099.0,203.1236,203.5938,203.0257,203.2804,6099.0
2021-10-29 11:40:00,207.58,207.66,207.16,207.24,4062.0,203.3293,203.4077,202.9179,202.9963,4062.0
2021-10-29 11:50:00,207.3,207.42,207.21,207.36,11245.0,203.0551,203.1726,202.9669,203.1138,11245.0
2021-10-29 12:00:00,207.3,207.44,207.17,207.31,5908.0,203.0551,203.1922,202.9277,203.0649,5908.0
2021-10-29 12:10:00,207.31,207.52,207.31,207.52,4691.0,203.0649,203.2706,203.0649,203.2706,4691.0
2021-10-29 12:20:00,207.5,207.83,207.48,207.64,8019.0,203.251,203.5742,203.2314,203.3881,8019.0
2021-10-29 12:30:00,207.72,207.86,207.68,207.72,6205.0,203.4665,203.6036,203.4273,203.4665,6205.0
2021-10-29 12:40:00,207.74,208.06,207.74,207.97,4567.0,203.4861,203.7995,203.4861,203.7114,4567.0
2021-10-29 12:50:00,207.95,208.18,207.95,208.07,7775.0,203.6918,203.9171,203.6918,203.8093,7775.0
2021-10-29 13:00:00,208.08,208.26,208.06,208.23,2314.0,203.8191,203.9954,203.7995,203.966,2314.0
2021-10-29 13:10:00,208.32,208.6,208.22,208.29,21755.0,204.0542,204.3285,203.9562,204.0248,21755.0
2021-10-29 13:20:00,208.29,208.31,207.88,207.89,6566.0,204.0248,204.0444,203.6232,203.633,6566.0
2021-10-29 13:30:00,207.75,208.08,207.7,207.84,11513.0,203.4959,203.8191,203.4469,203.584,11513.0
2021-10-29 13:40:00,207.84,208.01,207.79,207.97,4711.0,203.584,203.7505,203.535,203.7114,4711.0
2021-10-29 13:50:00,208.0,208.01,207.86,207.9,5927.0,203.7407,203.7505,203.6036,203.6428,5927.0
2021-10-29 14:00:00,207.9,208.06,207.89,208.0,4591.0,203.6428,203.7995,203.633,203.7407,4591.0
2021-10-29 14:10:00,208.02,208.17,207.88,207.92,9448.0,203.7603,203.9073,203.6232,203.6624,9448.0
2021-10-29 14:20:00,207.97,208.0,207.78,207.8,5784.0,203.7114,203.7407,203.5252,203.5448,5784.0
2021-10-29 14:30:00,207.86,207.92,207.41,207.55,12730.0,203.6036,203.6624,203.1628,203.3,12730.0
2021-10-29 14:40:00,207.57,207.62,207.43,207.5,9657.0,203.3195,203.3685,203.1824,203.251,9657.0
2021-10-29 14:50:00,207.71,207.71,207.42,207.46,2949.0,203.4567,203.4567,203.1726,203.2118,2949.0
2021-10-29 15:00:00,207.51,207.57,207.31,207.36,10294.0,203.2608,203.3195,203.0649,203.1138,10294.0
2021-10-29 15:10:00,207.4,207.62,207.26,207.36,5461.0,203.153,203.3685,203.0159,203.1138,5461.0
2021-10-29 15:20:00,207.45,207.51,207.18,207.3,4056.0,203.202,203.2608,202.9375,203.0551,4056.0
2021-10-29 15:30:00,207.24,207.6,207.21,207.58,19929.0,202.9963,203.3489,202.9669,203.3293,19929.0
2021-10-29 15:40:00,207.64,208.08,207.44,207.94,26468.0,203.3881,203.8191,203.1922,203.682,26468.0
2021-10-29 15:50:00,207.87,208.18,207.61,207.85,83130.0,203.6134,203.9171,203.3587,203.5938,83130.0
2021-11-01 09:30:00,208.58,210.19,208.31,209.58,20293.0,204.3089,205.8859,204.0444,205.2884,20293.0
2021-11-01 09:40:00,209.89,210.41,209.5,210.33,19836.0,205.592,206.1014,205.21,206.023,19836.0
2021-11-01 09:50:00,210.27,210.65,210.09,210.09,12450.0,205.9643,206.3365,205.7879,205.7879,12450.0
2021-11-01 10:00:00,210.07,210.18,208.8,209.38,19231.0,205.7684,205.8761,204.5244,205.0925,19231.0
2021-11-01 10:10:00,209.28,209.82,208.93,208.94,18801.0,204.9945,205.5235,204.6517,204.6615,18801.0
2021-11-01 10:20:00,209.11,209.11,208.37,208.75,9495.0,204.828,204.828,204.1032,204.4754,9495.0
2021-11-01 10:30:00,208.7,208.94,208.17,208.72,11544.0,204.4264,204.6615,203.9073,204.446,11544.0
2021-11-01 10:40:00,208.73,208.88,207.85,208.37,15671.0,204.4558,204.6027,203.5938,204.1032,15671.0
2021-11-01 10:50:00,208.39,208.56,207.79,208.5,30245.0,204.1228,204.2893,203.535,204.2305,30245.0
2021-11-01 11:00:00,208.61,209.28,208.57,208.94,20384.0,204.3383,204.9945,204.2991,204.6615,20384.0
2021-11-01 11:10:00,208.93,209.22,208.65,209.22,9388.0,204.6517,204.9358,204.3774,204.9358,9388.0
2021-11-01 11:20:00,209.2,209.72,209.2,209.51,12990.0,204.9162,205.4255,204.9162,205.2198,12990.0
2021-11-01 11:30:00,209.47,209.7,209.32,209.36,9648.0,205.1806,205.4059,205.0337,205.0729,9648.0
2021-11-01 11:40:00,209.45,209.63,209.09,209.59,10278.0,205.1611,205.3374,204.8084,205.2982,10278.0
2021-11-01 11:50:00,209.59,209.61,209.29,209.34,6862.0,205.2982,205.3178,205.0043,205.0533,6862.0
2021-11-01 12:00:00,209.66,210.0,209.6,209.87,13822.0,205.3668,205.6998,205.308,205.5725,13822.0
2021-11-01 12:10:00,209.8,210.0,209.63,209.95,11954.0,205.5039,205.6998,205.3374,205.6508,11954.0
2021-11-01 12:20:00,209.95,210.61,209.95,210.44,13708.0,205.6508,206.2973,205.6508,206.1308,13708.0
2021-11-01 12:30:00,210.42,210.67,210.04,210.18,20827.0,206.1112,206.3561,205.739,205.8761,20827.0
2021-11-01 12:40:00,210.17,210.44,209.93,210.23,14994.0,205.8663,206.1308,205.6312,205.9251,14994.0
2021-11-01 12:50:00,210.3,210.35,209.97,210.0,15958.0,205.9936,206.0426,205.6704,205.6998,15958.0
2021-11-01 13:00:00,209.92,209.99,209.43,209.66,13752.0,205.6214,205.69,205.1415,205.3668,13752.0
2021-11-01 13:10:00,209.66,209.67,209.22,209.28,6664.0,205.3668,205.3765,204.9358,204.9945,6664.0
2021-11-01 13:20:00,209.26,209.28,208.74,208.99,7486.0,204.9749,204.9945,204.4656,204.7105,7486.0
2021-11-01 13:30:00,208.88,209.18,208.76,209.08,7202.0,204.6027,204.8966,204.4852,204.7986,7202.0
2021-11-01 13:40:00,209.03,209.03,208.39,208.4,24350.0,204.7497,204.7497,204.1228,204.1326,24350.0
2021-11-01 13:50:00,208.41,208.78,208.31,208.64,5909.0,204.1423,204.5048,204.0444,204.3676,5909.0
2021-11-01 14:00:00,208.64,208.65,208.21,208.31,6277.0,204.3676,204.3774,203.9464,204.0444,6277.0
2021-11-01 14:10:00,208.31,208.51,207.74,208.21,17466.0,204.0444,204.2403,203.4861,203.9464,17466.0
2021-11-01 14:20:00,208.39,208.71,208.3,208.61,6209.0,204.1228,204.4362,204.0346,204.3383,6209.0
2021-11-01 14:30:00,208.64,209.13,208.59,209.02,7712.0,204.3676,204.8476,204.3187,204.7399,7712.0
2021-11-01 14:40:00,208.93,209.11,208.84,209.0,10475.0,204.6517,204.828,204.5635,204.7203,10475.0
2021-11-01 14:50:00,208.98,209.01,208.52,208.71,15479.0,204.7007,204.7301,204.2501,204.4362,15479.0
2021-11-01 15:00:00,208.71,208.85,208.48,208.48,16540.0,204.4362,204.5733,204.2109,204.2109,16540.0
2021-11-01 15:10:00,208.56,208.78,208.13,208.21,26793.0,204.2893,204.5048,203.8681,203.9464,26793.0
2021-11-01 15:20:00,208.14,208.49,208.13,208.35,15338.0,203.8779,204.2207,203.8681,204.0836,15338.0
2021-11-01 15:30:00,208.3,208.34,207.91,208.21,26805.0,204.0346,204.0738,203.6526,203.9464,26805.0
2021-11-01 15:40:00,208.14,208.42,208.02,208.29,44547.0,203.8779,204.1521,203.7603,204.0248,44547.0
2021-11-01 15:50:00,208.3,208.74,207.76,208.12,140239.0,204.0346,204.4656,203.5057,203.8583,140239.0
2021-11-02 09:30:00,216.2,219.45,214.77,216.78,140006.0,211.7728,214.9563,210.3721,212.341,140006.0
2021-11-02 09:40:00,216.5,216.62,212.51,215.9,56915.0,212.0667,212.1842,208.1584,211.479,56915.0
2021-11-02 09:50:00,215.79,218.58,215.74,218.1,48852.0,211.3712,214.1041,211.3222,213.6339,48852.0
2021-11-02 10:00:00,218.1,218.93,217.96,218.55,16827.0,213.6339,214.4469,213.4968,214.0747,16827.0
2021-11-02 10:10:00,218.39,219.42,218.32,218.71,24199.0,213.918,214.9269,213.8494,214.2314,24199.0
2021-11-02 10:20:00,218.56,219.32,216.12,216.43,36296.0,214.0845,214.8289,211.6945,211.9981,36296.0
2021-11-02 10:30:00,216.8,217.39,215.19,217.39,44183.0,212.3605,212.9385,210.7835,212.9385,44183.0
2021-11-02 10:40:00,217.27,217.67,216.38,217.67,15060.0,212.8209,213.2127,211.9491,213.2127,15060.0
2021-11-02 10:50:00,217.74,220.85,217.64,220.29,71941.0,213.2813,216.3276,213.1833,215.7791,71941.0
2021-11-02 11:00:00,220.52,220.79,220.01,220.77,12511.0,216.0044,216.2688,215.5048,216.2492,12511.0
2021-11-02 11:10:00,220.75,220.76,219.53,219.53,16713.0,216.2297,216.2395,215.0346,215.0346,16713.0
2021-11-02 11:20:00,219.35,219.91,218.79,219.78,13090.0,214.8583,215.4069,214.3098,215.2795,13090.0
2021-11-02 11:30:00,219.78,221.2,219.78,221.0,15342.0,215.2795,216.6704,215.2795,216.4745,15342.0
2021-11-02 11:40:00,221.01,221.18,220.02,220.35,22037.0,216.4843,216.6509,215.5146,215.8378,22037.0
2021-11-02 11:50:00,220.3,220.54,219.18,219.18,10622.0,215.7889,216.024,214.6918,214.6918,10622.0
2021-11-02 12:00:00,219.0,219.95,218.99,219.46,24934.0,214.5155,215.446,214.5057,214.9661,24934.0
2021-11-02 12:10:00,219.48,219.48,218.08,218.84,29155.0,214.9857,214.9857,213.6143,214.3588,29155.0
2021-11-02 12:20:00,218.78,220.01,218.62,220.0,14686.0,214.3,215.5048,214.1433,215.495,14686.0
2021-11-02 12:30:00,220.15,220.7,220.05,220.19,22028.0,215.6419,216.1807,215.544,215.6811,22028.0
2021-11-02 12:40:00,220.2,221.15,220.2,221.15,7734.0,215.6909,216.6215,215.6909,216.6215,7734.0
2021-11-02 12:50:00,221.11,222.13,220.82,220.82,22295.0,216.5823,217.5814,216.2982,216.2982,22295.0
2021-11-02 13:00:00,220.88,221.21,219.92,219.92,12880.0,216.357,216.6802,215.4167,215.4167,12880.0
2021-11-02 13:10:00,219.94,219.94,218.9,218.91,17477.0,215.4362,215.4362,214.4175,214.4273,17477.0
2021-11-02 13:20:00,219.0,219.13,218.64,218.94,20812.0,214.5155,214.6428,214.1629,214.4567,20812.0
2021-11-02 13:30:00,218.95,218.95,218.11,218.11,7455.0,214.4665,214.4665,213.6437,213.6437,7455.0
2021-11-02 13:40:00,218.01,218.3,217.79,217.84,16963.0,213.5458,213.8298,213.3303,213.3792,16963.0
2021-11-02 13:50:00,217.88,218.51,217.51,218.32,15531.0,213.4184,214.0355,213.056,213.8494,15531.0
2021-11-02 14:00:00,218.41,219.31,218.41,218.94,12924.0,213.9376,214.8191,213.9376,214.4567,12924.0
2021-11-02 14:10:00,218.93,219.6,218.79,219.48,14641.0,214.4469,215.1032,214.3098,214.9857,14641.0
2021-11-02 14:20:00,219.62,220.07,219.41,219.7,11155.0,215.1228,215.5636,214.9171,215.2012,11155.0
2021-11-02 14:30:00,219.62,220.2,219.32,220.07,13881.0,215.1228,215.6909,214.8289,215.5636,13881.0
2021-11-02 14:40:00,219.81,220.09,219.51,219.66,20133.0,215.3089,215.5832,215.0151,215.162,20133.0
2021-11-02 14:50:00,219.66,219.76,219.15,219.24,32278.0,215.162,215.2599,214.6624,214.7506,32278.0
2021-11-02 15:00:00,219.22,219.52,219.17,219.5,28189.0,214.731,215.0248,214.682,215.0053,28189.0
2021-11-02 15:10:00,219.52,220.27,219.28,219.65,33004.0,215.0248,215.7595,214.7898,215.1522,33004.0
2021-11-02 15:20:00,219.65,219.85,219.3,219.34,24243.0,215.1522,215.3481,214.8094,214.8485,24243.0
2021-11-02 15:30:00,219.49,219.58,218.93,219.21,37874.0,214.9955,215.0836,214.4469,214.7212,37874.0
2021-11-02 15:40:00,219.3,219.67,219.04,219.28,39676.0,214.8094,215.1718,214.5547,214.7898,39676.0
2021-11-02 15:50:00,219.42,219.42,218.79,218.94,105861.0,214.9269,214.9269,214.3098,214.4567,105861.0
2021-11-03 09:30:00,218.92,220.0,218.92,219.08,20639.0,214.4371,215.495,214.4371,214.5939,20639.0
2021-11-03 09:40:00,219.37,219.37,217.53,219.28,21505.0,214.8779,214.8779,213.0756,214.7898,21505.0
2021-11-03 09:50:00,219.15,220.39,219.15,220.31,12883.0,214.6624,215.877,214.6624,215.7987,12883.0
2021-11-03 10:00:00,220.37,220.72,219.24,220.61,20294.0,215.8574,216.2003,214.7506,216.0925,20294.0
2021-11-03 10:10:00,220.68,221.17,220.0,221.02,13627.0,216.1611,216.6411,215.495,216.4941,13627.0
2021-11-03 10:20:00,220.99,220.99,219.08,219.09,9047.0,216.4647,216.4647,214.5939,214.6037,9047.0
2021-11-03 10:30:00,219.22,219.62,218.6,219.33,14653.0,214.731,215.1228,214.1237,214.8387,14653.0
2021-11-03 10:40:00,219.34,220.32,219.3,219.72,9455.0,214.8485,215.8085,214.8094,215.2207,9455.0
2021-11-03 10:50:00,219.8,220.04,218.77,218.77,15108.0,215.2991,215.5342,214.2902,214.2902,15108.0
2021-11-03 11:00:00,218.64,219.42,218.37,219.34,12777.0,214.1629,214.9269,213.8984,214.8485,12777.0
2021-11-03 11:10:00,219.34,219.89,218.6,218.6,16027.0,214.8485,215.3873,214.1237,214.1237,16027.0
2021-11-03 11:20:00,218.73,219.83,218.73,219.36,18209.0,214.251,215.3285,214.251,214.8681,18209.0
2021-11-03 11:30:00,219.49,220.18,219.27,219.81,11541.0,214.9955,215.6713,214.78,215.3089,11541.0
2021-11-03 11:40:00,219.54,220.14,219.54,219.81,8671.0,215.0444,215.6321,215.0444,215.3089,8671.0
2021-11-03 11:50:00,219.83,220.78,219.71,220.78,5912.0,215.3285,216.259,215.211,216.259,5912.0
2021-11-03 12:00:00,220.74,222.0,220.58,222.0,14888.0,216.2199,217.4541,216.0631,217.4541,14888.0
2021-11-03 12:10:00,222.06,222.39,221.82,222.39,20115.0,217.5128,217.8361,217.2777,217.8361,20115.0
2021-11-03 12:20:00,222.33,222.97,222.1,222.97,20930.0,217.7773,218.4042,217.552,218.4042,20930.0
2021-11-03 12:30:00,222.93,223.02,221.92,222.86,17587.0,218.365,218.4532,217.3757,218.2965,17587.0
2021-11-03 12:40:00,222.91,223.32,222.36,222.37,13027.0,218.3454,218.747,217.8067,217.8165,13027.0
2021-11-03 12:50:00,222.5,222.8,222.25,222.25,11599.0,217.9438,218.2377,217.6989,217.6989,11599.0
2021-11-03 13:00:00,222.4,222.82,222.4,222.55,10369.0,217.8459,218.2573,217.8459,217.9928,10369.0
2021-11-03 13:10:00,222.47,223.05,222.13,222.93,13260.0,217.9144,218.4826,217.5814,218.365,13260.0
2021-11-03 13:20:00,223.04,223.39,222.92,223.07,10047.0,218.4728,218.8156,218.3552,218.5022,10047.0
2021-11-03 13:30:00,222.99,223.04,222.4,222.5,13291.0,218.4238,218.4728,217.8459,217.9438,13291.0
2021-11-03 13:40:00,222.51,222.63,222.08,222.23,10604.0,217.9536,218.0712,217.5324,217.6794,10604.0
2021-11-03 13:50:00,222.26,222.62,221.87,222.53,10884.0,217.7087,218.0614,217.3267,217.9732,10884.0
2021-11-03 14:00:00,222.7,223.54,222.6,223.54,15664.0,218.1397,218.9625,218.0418,218.9625,15664.0
2021-11-03 14:10:00,223.67,224.0,223.38,223.68,14123.0,219.0899,219.4131,218.8058,219.0997,14123.0
2021-11-03 14:20:00,223.7,224.38,223.55,223.8,14529.0,219.1193,219.7853,218.9723,219.2172,14529.0
2021-11-03 14:30:00,223.9,223.98,223.36,223.94,11282.0,219.3152,219.3935,218.7862,219.3543,11282.0
2021-11-03 14:40:00,223.95,224.49,223.61,224.37,13599.0,219.3641,219.8931,219.0311,219.7755,13599.0
2021-11-03 14:50:00,224.43,224.59,224.19,224.3,11973.0,219.8343,219.991,219.5992,219.707,11973.0
2021-11-03 15:00:00,224.28,224.58,223.63,224.35,14371.0,219.6874,219.9812,219.0507,219.7559,14371.0
2021-11-03 15:10:00,224.35,224.45,223.85,223.85,10882.0,219.7559,219.8539,219.2662,219.2662,10882.0
2021-11-03 15:20:00,223.7,223.98,223.38,223.98,13207.0,219.1193,219.3935,218.8058,219.3935,13207.0
2021-11-03 15:30:00,223.94,224.69,223.67,224.6,21442.0,219.3543,220.089,219.0899,220.0008,21442.0
2021-11-03 15:40:00,224.74,225.28,224.33,225.06,49761.0,220.138,220.6669,219.7363,220.4514,49761.0
2021-11-03 15:50:00,225.09,225.3,224.11,224.32,137372.0,220.4808,220.6865,219.5209,219.7266,137372.0
2021-11-04 09:30:00,222.65,223.76,221.09,221.09,25377.0,218.0908,219.178,216.5627,216.5627,25377.0
2021-11-04 09:40:00,221.1,221.66,218.64,219.76,25857.0,216.5725,217.121,214.1629,215.2599,25857.0
2021-11-04 09:50:00,220.17,221.49,220.17,220.81,17468.0,215.6615,216.9545,215.6615,216.2884,17468.0
2021-11-04 10:00:00,221.02,221.72,220.23,221.52,14145.0,216.4941,217.1798,215.7203,216.9839,14145.0
2021-11-04 10:10:00,221.44,222.47,221.25,221.52,8899.0,216.9055,217.9144,216.7194,216.9839,8899.0
2021-11-04 10:20:00,221.52,221.69,219.88,220.19,24226.0,216.9839,217.1504,215.3775,215.6811,24226.0
2021-11-04 10:30:00,220.4,221.25,220.37,221.01,19891.0,215.8868,216.7194,215.8574,216.4843,19891.0
2021-11-04 10:40:00,220.95,221.37,220.65,220.73,14896.0,216.4256,216.837,216.1317,216.2101,14896.0
2021-11-04 10:50:00,220.83,221.26,220.22,220.78,21353.0,216.308,216.7292,215.7105,216.259,21353.0
2021-11-04 11:00:00,221.01,221.68,220.66,220.95,14911.0,216.4843,217.1406,216.1415,216.4256,14911.0
2021-11-04 11:10:00,220.95,221.17,220.63,221.1,10530.0,216.4256,216.6411,216.1121,216.5725,10530.0
2021-11-04 11:20:00,221.19,221.29,220.76,221.26,7758.0,216.6606,216.7586,216.2395,216.7292,7758.0
2021-11-04 11:30:00,221.31,221.34,220.97,221.01,4827.0,216.7782,216.8076,216.4452,216.4843,4827.0
2021-11-04 11:40:00,221.07,221.74,220.91,221.69,6226.0,216.5431,217.1994,216.3864,217.1504,6226.0
2021-11-04 11:50:00,221.65,221.66,221.32,221.41,5815.0,217.1112,217.121,216.788,216.8761,5815.0
2021-11-04 12:00:00,221.53,221.67,221.42,221.6,5101.0,216.9937,217.1308,216.8859,217.0623,5101.0
2021-11-04 12:10:00,221.51,222.06,221.25,221.25,8315.0,216.9741,217.5128,216.7194,216.7194,8315.0
2021-11-04 12:20:00,221.34,221.38,220.77,220.83,4997.0,216.8076,216.8468,216.2492,216.308,4997.0
2021-11-04 12:30:00,220.82,221.25,220.81,221.18,8609.0,216.2982,216.7194,216.2884,216.6509,8609.0
2021-11-04 12:40:00,221.12,221.84,221.12,221.68,7950.0,216.5921,217.2973,216.5921,217.1406,7950.0
2021-11-04 12:50:00,221.68,222.05,221.62,221.89,6463.0,217.1406,217.503,217.0818,217.3463,6463.0
2021-11-04 13:00:00,221.9,221.93,221.48,221.66,6224.0,217.3561,217.3855,216.9447,217.121,6224.0
2021-11-04 13:10:00,221.63,222.16,221.51,222.16,7919.0,217.0916,217.6108,216.9741,217.6108,7919.0
2021-11-04 13:20:00,222.28,222.42,221.85,222.32,5732.0,217.7283,217.8655,217.3071,217.7675,5732.0
2021-11-04 13:30:00,222.25,222.42,222.1,222.4,5099.0,217.6989,217.8655,217.552,217.8459,5099.0
2021-11-04 13:40:00,222.4,222.55,222.3,222.42,4981.0,217.8459,217.9928,217.7479,217.8655,4981.0
2021-11-04 13:50:00,222.48,222.56,222.33,222.37,5773.0,217.9242,218.0026,217.7773,217.8165,5773.0
2021-11-04 14:00:00,222.36,222.45,221.53,221.79,7444.0,217.8067,217.8948,216.9937,217.2484,7444.0
2021-11-04 14:10:00,221.94,222.28,221.82,221.97,7337.0,217.3953,217.7283,217.2777,217.4247,7337.0
2021-11-04 14:20:00,221.96,222.23,221.83,222.09,4866.0,217.4149,217.6794,217.2875,217.5422,4866.0
2021-11-04 14:30:00,222.11,222.27,222.02,222.02,5622.0,217.5618,217.7185,217.4737,217.4737,5622.0
2021-11-04 14:40:00,222.05,222.17,221.84,222.0,5042.0,217.503,217.6206,217.2973,217.4541,5042.0
2021-11-04 14:50:00,221.99,222.16,221.6,221.65,12753.0,217.4443,217.6108,217.0623,217.1112,12753.0
2021-11-04 15:00:00,221.65,222.25,221.56,222.09,8953.0,217.1112,217.6989,217.0231,217.5422,8953.0
2021-11-04 15:10:00,222.1,222.22,221.9,221.95,8601.0,217.552,217.6696,217.3561,217.4051,8601.0
2021-11-04 15:20:00,221.94,221.94,221.58,221.69,10083.0,217.3953,217.3953,217.0427,217.1504,10083.0
2021-11-04 15:30:00,221.69,222.55,221.69,222.37,21641.0,217.1504,217.9928,217.1504,217.8165,21641.0
2021-11-04 15:40:00,222.32,222.61,222.18,222.61,26385.0,217.7675,218.0516,217.6304,218.0516,26385.0
2021-11-04 15:50:00,222.71,223.11,222.5,223.11,64983.0,218.1495,218.5413,217.9438,218.5413,64983.0
2021-11-05 09:30:00,224.01,226.16,223.16,226.16,33067.0,219.4229,221.5289,218.5903,221.5289,33067.0
2021-11-05 09:40:00,226.12,227.81,226.12,226.8,10911.0,221.4897,223.1451,221.4897,222.1558,10911.0
2021-11-05 09:50:00,226.8,227.25,225.43,225.68,9519.0,222.1558,222.5966,220.8138,221.0587,9519.0
2021-11-05 10:00:00,225.68,225.99,224.24,224.78,22465.0,221.0587,221.3624,219.6482,220.1771,22465.0
2021-11-05 10:10:00,224.73,224.95,223.11,223.16,25895.0,220.1282,220.3437,218.5413,218.5903,25895.0
2021-11-05 10:20:00,223.26,223.4,222.5,222.53,23802.0,218.6883,218.8254,217.9438,217.9732,23802.0
2021-11-05 10:30:00,222.73,223.64,222.67,223.53,18443.0,218.1691,219.0605,218.1103,218.9527,18443.0
2021-11-05 10:40:00,223.53,223.88,222.25,223.88,31105.0,218.9527,219.2956,217.6989,219.2956,31105.0
2021-11-05 10:50:00,223.95,224.1,222.74,223.14,10103.0,219.3641,219.5111,218.1789,218.5707,10103.0
2021-11-05 11:00:00,222.84,223.7,222.84,223.34,8682.0,218.2769,219.1193,218.2769,218.7666,8682.0
2021-11-05 11:10:00,223.46,223.92,222.71,223.03,4970.0,218.8842,219.3347,218.1495,218.463,4970.0
2021-11-05 11:20:00,223.41,224.24,223.33,223.95,7286.0,218.8352,219.6482,218.7568,219.3641,7286.0
2021-11-05 11:30:00,223.89,224.12,223.29,223.3,9233.0,219.3054,219.5307,218.7176,218.7274,9233.0
2021-11-05 11:40:00,223.38,223.42,222.45,222.45,9079.0,218.8058,218.845,217.8948,217.8948,9079.0
2021-11-05 11:50:00,222.68,222.78,221.5,221.63,20143.0,218.1201,218.2181,216.9643,217.0916,20143.0
2021-11-05 12:00:00,221.5,221.72,220.47,220.61,14527.0,216.9643,217.1798,215.9554,216.0925,14527.0
2021-11-05 12:10:00,220.22,220.71,219.93,220.26,20871.0,215.7105,216.1905,215.4264,215.7497,20871.0
2021-11-05 12:20:00,220.45,220.58,219.92,220.39,20425.0,215.9358,216.0631,215.4167,215.877,20425.0
2021-11-05 12:30:00,220.42,221.17,220.21,220.76,13277.0,215.9064,216.6411,215.7007,216.2395,13277.0
2021-11-05 12:40:00,220.76,220.76,220.08,220.08,13173.0,216.2395,216.2395,215.5734,215.5734,13173.0
2021-11-05 12:50:00,220.09,221.1,220.09,221.0,10601.0,215.5832,216.5725,215.5832,216.4745,10601.0
2021-11-05 13:00:00,221.12,221.31,220.95,221.07,3901.0,216.5921,216.7782,216.4256,216.5431,3901.0
2021-11-05 13:10:00,221.09,221.49,221.03,221.45,5304.0,216.5627,216.9545,216.5039,216.9153,5304.0
2021-11-05 13:20:00,221.52,221.65,220.94,220.94,4985.0,216.9839,217.1112,216.4158,216.4158,4985.0
2021-11-05 13:30:00,221.18,221.55,221.09,221.18,4235.0,216.6509,217.0133,216.5627,216.6509,4235.0
2021-11-05 13:40:00,221.21,221.45,220.9,221.41,5025.0,216.6802,216.9153,216.3766,216.8761,5025.0
2021-11-05 13:50:00,221.48,222.07,221.47,222.0,8864.0,216.9447,217.5226,216.9349,217.4541,8864.0
2021-11-05 14:00:00,222.0,222.1,221.77,222.0,4964.0,217.4541,217.552,217.2288,217.4541,4964.0
2021-11-05 14:10:00,222.03,222.34,222.03,222.24,4205.0,217.4834,217.7871,217.4834,217.6891,4205.0
2021-11-05 14:20:00,222.15,222.4,221.92,222.4,5043.0,217.601,217.8459,217.3757,217.8459,5043.0
2021-11-05 14:30:00,222.4,222.54,221.66,221.85,9428.0,217.8459,217.983,217.121,217.3071,9428.0
2021-11-05 14:40:00,221.78,222.08,221.42,221.75,15470.0,217.2386,217.5324,216.8859,217.2092,15470.0
2021-11-05 14:50:00,221.68,221.68,220.76,220.9,15937.0,217.1406,217.1406,216.2395,216.3766,15937.0
2021-11-05 15:00:00,221.03,221.76,221.03,221.2,14810.0,216.5039,217.219,216.5039,216.6704,14810.0
2021-11-05 15:10:00,221.19,221.45,221.12,221.28,17356.0,216.6606,216.9153,216.5921,216.7488,17356.0
2021-11-05 15:20:00,221.23,221.24,220.49,220.78,18916.0,216.6998,216.7096,215.975,216.259,18916.0
2021-11-05 15:30:00,220.86,221.71,220.75,221.35,21580.0,216.3374,217.17,216.2297,216.8174,21580.0
2021-11-05 15:40:00,221.4,221.61,220.94,221.4,31596.0,216.8663,217.072,216.4158,216.8663,31596.0
2021-11-05 15:50:00,221.41,221.8,221.31,221.8,65554.0,216.8761,217.2582,216.7782,217.2582,65554.0
2021-11-08 09:30:00,221.96,223.42,221.71,222.54,17566.0,217.4149,218.845,217.17,217.983,17566.0
2021-11-08 09:40:00,222.06,223.28,221.35,221.97,15285.0,217.5128,218.7079,216.8174,217.4247,15285.0
2021-11-08 09:50:00,222.4,223.28,222.18,222.72,8519.0,217.8459,218.7079,217.6304,218.1593,8519.0
2021-11-08 10:00:00,222.83,222.86,221.35,221.77,9522.0,218.2671,218.2965,216.8174,217.2288,9522.0
2021-11-08 10:10:00,221.87,222.96,221.87,222.42,7893.0,217.3267,218.3944,217.3267,217.8655,7893.0
2021-11-08 10:20:00,222.45,223.09,222.45,222.68,5326.0,217.8948,218.5217,217.8948,218.1201,5326.0
2021-11-08 10:30:00,222.52,222.84,222.27,222.84,8330.0,217.9634,218.2769,217.7185,218.2769,8330.0
2021-11-08 10:40:00,222.78,222.95,222.29,222.73,7141.0,218.2181,218.3846,217.7381,218.1691,7141.0
2021-11-08 10:50:00,222.74,222.74,221.73,221.92,6211.0,218.1789,218.1789,217.1896,217.3757,6211.0
2021-11-08 11:00:00,221.75,222.87,221.56,221.56,10449.0,217.2092,218.3062,217.0231,217.0231,10449.0
2021-11-08 11:10:00,221.4,222.66,221.4,222.36,9852.0,216.8663,218.1005,216.8663,217.8067,9852.0
2021-11-08 11:20:00,222.46,222.69,222.31,222.55,6627.0,217.9046,218.1299,217.7577,217.9928,6627.0
2021-11-08 11:30:00,222.44,222.65,221.86,222.3,9195.0,217.8851,218.0908,217.3169,217.7479,9195.0
2021-11-08 11:40:00,222.3,222.32,221.98,221.98,3942.0,217.7479,217.7675,217.4345,217.4345,3942.0
2021-11-08 11:50:00,221.98,222.1,221.69,221.88,16203.0,217.4345,217.552,217.1504,217.3365,16203.0
2021-11-08 12:00:00,222.0,222.21,221.69,221.9,9856.0,217.4541,217.6598,217.1504,217.3561,9856.0
2021-11-08 12:10:00,221.93,222.23,221.91,222.09,6462.0,217.3855,217.6794,217.3659,217.5422,6462.0
2021-11-08 12:20:00,221.77,222.0,221.77,221.8,3119.0,217.2288,217.4541,217.2288,217.2582,3119.0
2021-11-08 12:30:00,221.84,221.94,221.62,221.62,4757.0,217.2973,217.3953,217.0818,217.0818,4757.0
2021-11-08 12:40:00,221.7,221.92,221.26,221.27,11347.0,217.1602,217.3757,216.7292,216.739,11347.0
2021-11-08 12:50:00,221.28,221.42,220.9,221.03,6747.0,216.7488,216.8859,216.3766,216.5039,6747.0
2021-11-08 13:00:00,220.96,220.96,220.36,220.51,5000.0,216.4354,216.4354,215.8476,215.9946,5000.0
2021-11-08 13:10:00,220.58,221.04,220.52,220.6,7853.0,216.0631,216.5137,216.0044,216.0827,7853.0
2021-11-08 13:20:00,220.61,220.9,220.61,220.75,4896.0,216.0925,216.3766,216.0925,216.2297,4896.0
2021-11-08 13:30:00,220.75,220.88,220.51,220.51,5502.0,216.2297,216.357,215.9946,215.9946,5502.0
2021-11-08 13:40:00,220.49,221.23,220.45,221.07,7623.0,215.975,216.6998,215.9358,216.5431,7623.0
2021-11-08 13:50:00,220.95,221.4,220.93,221.25,6447.0,216.4256,216.8663,216.406,216.7194,6447.0
2021-11-08 14:00:00,221.25,221.42,221.05,221.19,5922.0,216.7194,216.8859,216.5235,216.6606,5922.0
2021-11-08 14:10:00,221.19,221.39,221.03,221.38,6771.0,216.6606,216.8566,216.5039,216.8468,6771.0
2021-11-08 14:20:00,221.37,221.5,220.78,220.86,5302.0,216.837,216.9643,216.259,216.3374,5302.0
2021-11-08 14:30:00,220.99,221.13,220.56,220.56,15188.0,216.4647,216.6019,216.0435,216.0435,15188.0
2021-11-08 14:40:00,220.56,220.72,219.85,220.24,34514.0,216.0435,216.2003,215.3481,215.7301,34514.0
2021-11-08 14:50:00,220.26,220.66,220.26,220.38,8516.0,215.7497,216.1415,215.7497,215.8672,8516.0
2021-11-08 15:00:00,220.44,220.72,220.44,220.51,10099.0,215.926,216.2003,215.926,215.9946,10099.0
2021-11-08 15:10:00,220.49,220.72,220.45,220.63,7783.0,215.975,216.2003,215.9358,216.1121,7783.0
2021-11-08 15:20:00,220.57,220.62,220.33,220.42,9598.0,216.0533,216.1023,215.8183,215.9064,9598.0
2021-11-08 15:30:00,220.48,220.8,220.41,220.52,15132.0,215.9652,216.2786,215.8966,216.0044,15132.0
2021-11-08 15:40:00,220.53,220.68,220.31,220.31,12562.0,216.0142,216.1611,215.7987,215.7987,12562.0
2021-11-08 15:50:00,220.3,220.57,220.08,220.29,60329.0,215.7889,216.0533,215.5734,215.7791,60329.0
2021-11-09 09:30:00,219.98,220.57,218.53,219.43,21245.0,215.4754,216.0533,214.0551,214.9367,21245.0
2021-11-09 09:40:00,219.79,220.62,219.67,220.49,11089.0,215.2893,216.1023,215.1718,215.975,11089.0
2021-11-09 09:50:00,220.79,222.0,220.65,221.4,17214.0,216.2688,217.4541,216.1317,216.8663,17214.0
2021-11-09 10:00:00,221.41,222.2,221.14,221.74,13627.0,216.8761,217.65,216.6117,217.1994,13627.0
2021-11-09 10:10:00,221.74,221.91,220.93,221.14,16202.0,217.1994,217.3659,216.406,216.6117,16202.0
2021-11-09 10:20:00,221.4,221.44,220.5,221.0,21500.0,216.8663,216.9055,215.9848,216.4745,21500.0
2021-11-09 10:30:00,221.0,221.09,220.68,221.0,27919.0,216.4745,216.5627,216.1611,216.4745,27919.0
2021-11-09 10:40:00,220.93,221.1,220.69,220.9,11221.0,216.406,216.5725,216.1709,216.3766,11221.0
2021-11-09 10:50:00,221.0,221.84,220.88,221.83,9564.0,216.4745,217.2973,216.357,217.2875,9564.0
2021-11-09 11:00:00,221.81,221.81,220.93,221.0,44289.0,217.268,217.268,216.406,216.4745,44289.0
2021-11-09 11:10:00,221.03,221.1,220.4,220.55,42780.0,216.5039,216.5725,215.8868,216.0338,42780.0
2021-11-09 11:20:00,220.48,220.63,219.96,219.96,27857.0,215.9652,216.1121,215.4558,215.4558,27857.0
2021-11-09 11:30:00,220.01,220.76,220.01,220.6,23801.0,215.5048,216.2395,215.5048,216.0827,23801.0
2021-11-09 11:40:00,220.73,221.12,220.32,220.35,25081.0,216.2101,216.5921,215.8085,215.8378,25081.0
2021-11-09 11:50:00,220.23,220.3,219.11,219.49,36814.0,215.7203,215.7889,214.6232,214.9955,36814.0
2021-11-09 12:00:00,219.49,219.61,219.13,219.14,5838.0,214.9955,215.113,214.6428,214.6526,5838.0
2021-11-09 12:10:00,219.13,219.35,218.91,219.14,5185.0,214.6428,214.8583,214.4273,214.6526,5185.0
2021-11-09 12:20:00,219.0,219.23,218.84,219.19,5430.0,214.5155,214.7408,214.3588,214.7016,5430.0
2021-11-09 12:30:00,219.09,219.74,219.09,219.5,6902.0,214.6037,215.2403,214.6037,215.0053,6902.0
2021-11-09 12:40:00,219.51,219.71,219.33,219.65,6098.0,215.0151,215.211,214.8387,215.1522,6098.0
2021-11-09 12:50:00,219.64,219.67,219.34,219.42,6040.0,215.1424,215.1718,214.8485,214.9269,6040.0
2021-11-09 13:00:00,219.39,219.66,219.24,219.57,10410.0,214.8975,215.162,214.7506,215.0738,10410.0
2021-11-09 13:10:00,219.63,219.63,219.39,219.6,7123.0,215.1326,215.1326,214.8975,215.1032,7123.0
2021-11-09 13:20:00,219.57,219.68,219.46,219.47,21086.0,215.0738,215.1816,214.9661,214.9759,21086.0
2021-11-09 13:30:00,219.53,219.94,219.51,219.6,21340.0,215.0346,215.4362,215.0151,215.1032,21340.0
2021-11-09 13:40:00,219.56,219.65,219.42,219.46,5510.0,215.064,215.1522,214.9269,214.9661,5510.0
2021-11-09 13:50:00,219.45,219.65,219.38,219.65,8166.0,214.9563,215.1522,214.8877,215.1522,8166.0
2021-11-09 14:00:00,219.65,219.75,219.3,219.51,27132.0,215.1522,215.2501,214.8094,215.0151,27132.0
2021-11-09 14:10:00,219.52,219.95,219.38,219.6,20964.0,215.0248,215.446,214.8877,215.1032,20964.0
2021-11-09 14:20:00,219.59,219.85,219.41,219.48,9635.0,215.0934,215.3481,214.9171,214.9857,9635.0
2021-11-09 14:30:00,219.48,219.65,219.39,219.52,6334.0,214.9857,215.1522,214.8975,215.0248,6334.0
2021-11-09 14:40:00,219.52,219.85,219.52,219.71,12257.0,215.0248,215.3481,215.0248,215.211,12257.0
2021-11-09 14:50:00,219.75,219.8,219.66,219.76,13873.0,215.2501,215.2991,215.162,215.2599,13873.0
2021-11-09 15:00:00,219.78,219.78,219.6,219.76,9950.0,215.2795,215.2795,215.1032,215.2599,9950.0
2021-11-09 15:10:00,219.76,219.77,219.54,219.64,9591.0,215.2599,215.2697,215.0444,215.1424,9591.0
2021-11-09 15:20:00,219.61,219.75,219.45,219.57,10112.0,215.113,215.2501,214.9563,215.0738,10112.0
2021-11-09 15:30:00,219.56,219.59,219.25,219.54,12708.0,215.064,215.0934,214.7604,215.0444,12708.0
2021-11-09 15:40:00,219.57,219.82,219.25,219.41,32751.0,215.0738,215.3187,214.7604,214.9171,32751.0
2021-11-09 15:50:00,219.36,219.54,219.33,219.47,53456.0,214.8681,215.0444,214.8387,214.9759,53456.0
2021-11-10 09:30:00,220.01,221.92,219.15,221.41,30827.0,215.5048,217.3757,214.6624,216.8761,30827.0
2021-11-10 09:40:00,221.41,221.64,220.23,220.96,9831.0,216.8761,217.1014,215.7203,216.4354,9831.0
2021-11-10 09:50:00,220.72,221.14,219.55,220.34,7866.0,216.2003,216.6117,215.0542,215.8281,7866.0
2021-11-10 10:00:00,220.34,220.7,219.79,220.66,9591.0,215.8281,216.1807,215.2893,216.1415,9591.0
2021-11-10 10:10:00,220.66,220.7,219.36,219.84,8965.0,216.1415,216.1807,214.8681,215.3383,8965.0
2021-11-10 10:20:00,220.0,220.37,219.82,220.03,8636.0,215.495,215.8574,215.3187,215.5244,8636.0
2021-11-10 10:30:00,220.09,220.69,219.93,220.55,6774.0,215.5832,216.1709,215.4264,216.0338,6774.0
2021-11-10 10:40:00,220.55,220.63,219.9,220.32,6721.0,216.0338,216.1121,215.3971,215.8085,6721.0
2021-11-10 10:50:00,220.32,220.4,219.83,220.03,8625.0,215.8085,215.8868,215.3285,215.5244,8625.0
2021-11-10 11:00:00,220.06,220.22,219.28,219.59,9318.0,215.5538,215.7105,214.7898,215.0934,9318.0
2021-11-10 11:10:00,219.53,220.85,219.53,220.47,7780.0,215.0346,216.3276,215.0346,215.9554,7780.0
2021-11-10 11:20:00,220.47,220.51,220.01,220.5,5701.0,215.9554,215.9946,215.5048,215.9848,5701.0
2021-11-10 11:30:00,220.5,220.57,219.82,220.49,7307.0,215.9848,216.0533,215.3187,215.975,7307.0
2021-11-10 11:40:00,220.49,221.0,220.33,220.99,7780.0,215.975,216.4745,215.8183,216.4647,7780.0
2021-11-10 11:50:00,220.86,221.0,220.49,220.67,13687.0,216.3374,216.4745,215.975,216.1513,13687.0
2021-11-10 12:00:00,220.75,220.82,220.31,220.6,7864.0,216.2297,216.2982,215.7987,216.0827,7864.0
2021-11-10 12:10:00,220.55,220.55,220.25,220.26,8943.0,216.0338,216.0338,215.7399,215.7497,8943.0
2021-11-10 12:20:00,220.19,220.54,220.16,220.53,8580.0,215.6811,216.024,215.6517,216.0142,8580.0
2021-11-10 12:30:00,220.41,220.69,220.38,220.43,8401.0,215.8966,216.1709,215.8672,215.9162,8401.0
2021-11-10 12:40:00,220.43,220.47,220.33,220.33,8302.0,215.9162,215.9554,215.8183,215.8183,8302.0
2021-11-10 12:50:00,220.32,220.47,220.08,220.39,9212.0,215.8085,215.9554,215.5734,215.877,9212.0
2021-11-10 13:00:00,220.33,220.33,219.91,220.05,4841.0,215.8183,215.8183,215.4069,215.544,4841.0
2021-11-10 13:10:00,220.05,220.09,219.84,219.84,4982.0,215.544,215.5832,215.3383,215.3383,4982.0
2021-11-10 13:20:00,219.78,220.05,219.66,220.0,5298.0,215.2795,215.544,215.162,215.495,5298.0
2021-11-10 13:30:00,219.93,220.03,219.49,219.74,6754.0,215.4264,215.5244,214.9955,215.2403,6754.0
2021-11-10 13:40:00,219.67,219.68,219.29,219.29,6554.0,215.1718,215.1816,214.7996,214.7996,6554.0
2021-11-10 13:50:00,219.39,219.71,219.38,219.48,9437.0,214.8975,215.211,214.8877,214.9857,9437.0
2021-11-10 14:00:00,219.48,219.48,218.79,218.79,6970.0,214.9857,214.9857,214.3098,214.3098,6970.0
2021-11-10 14:10:00,218.77,219.31,218.37,219.31,7341.0,214.2902,214.8191,213.8984,214.8191,7341.0
2021-11-10 14:20:00,219.22,219.25,218.84,219.18,7538.0,214.731,214.7604,214.3588,214.6918,7538.0
2021-11-10 14:30:00,219.15,219.35,219.03,219.23,7197.0,214.6624,214.8583,214.5449,214.7408,7197.0
2021-11-10 14:40:00,219.23,219.55,219.04,219.48,8499.0,214.7408,215.0542,214.5547,214.9857,8499.0
2021-11-10 14:50:00,219.53,219.86,219.45,219.71,7835.0,215.0346,215.3579,214.9563,215.211,7835.0
2021-11-10 15:00:00,219.75,220.13,219.67,219.68,7948.0,215.2501,215.6224,215.1718,215.1816,7948.0
2021-11-10 15:10:00,219.73,220.22,219.73,220.13,8958.0,215.2305,215.7105,215.2305,215.6224,8958.0
2021-11-10 15:20:00,220.09,220.31,220.07,220.09,14483.0,215.5832,215.7987,215.5636,215.5832,14483.0
2021-11-10 15:30:00,220.05,220.06,219.64,219.65,15310.0,215.544,215.5538,215.1424,215.1522,15310.0
2021-11-10 15:40:00,219.7,220.13,219.63,219.92,18037.0,215.2012,215.6224,215.1326,215.4167,18037.0
2021-11-10 15:50:00,219.78,220.15,219.57,219.67,74207.0,215.2795,215.6419,215.0738,215.1718,74207.0
2021-11-11 09:30:00,219.03,221.32,219.03,221.13,13018.0,214.5449,216.788,214.5449,216.6019,13018.0
2021-11-11 09:40:00,220.92,221.08,220.24,220.45,6460.0,216.3962,216.5529,215.7301,215.9358,6460.0
2021-11-11 09:50:00,220.32,221.32,220.0,221.31,5467.0,215.8085,216.788,215.495,216.7782,5467.0
2021-11-11 10:00:00,221.48,221.66,220.62,221.35,8832.0,216.9447,217.121,216.1023,216.8174,8832.0
2021-11-11 10:10:00,221.43,221.43,220.82,221.05,5264.0,216.8957,216.8957,216.2982,216.5235,5264.0
2021-11-11 10:20:00,221.28,221.31,220.8,221.25,7292.0,216.7488,216.7782,216.2786,216.7194,7292.0
2021-11-11 10:30:00,221.31,221.31,220.94,221.07,8111.0,216.7782,216.7782,216.4158,216.5431,8111.0
2021-11-11 10:40:00,221.09,221.84,221.02,221.41,10629.0,216.5627,217.2973,216.4941,216.8761,10629.0
2021-11-11 10:50:00,221.43,221.58,220.92,221.03,11576.0,216.8957,217.0427,216.3962,216.5039,11576.0
2021-11-11 11:00:00,221.19,221.43,220.79,221.29,16386.0,216.6606,216.8957,216.2688,216.7586,16386.0
2021-11-11 11:10:00,221.18,221.64,221.09,221.62,7381.0,216.6509,217.1014,216.5627,217.0818,7381.0
2021-11-11 11:20:00,221.63,221.86,221.43,221.8,8362.0,217.0916,217.3169,216.8957,217.2582,8362.0
2021-11-11 11:30:00,221.8,222.33,221.63,222.13,13509.0,217.2582,217.7773,217.0916,217.5814,13509.0
2021-11-11 11:40:00,222.33,222.33,221.81,221.92,5943.0,217.7773,217.7773,217.268,217.3757,5943.0
2021-11-11 11:50:00,221.98,222.21,221.91,222.09,7801.0,217.4345,217.6598,217.3659,217.5422,7801.0
2021-11-11 12:00:00,222.1,222.35,222.05,222.24,8353.0,217.552,217.7969,217.503,217.6891,8353.0
2021-11-11 12:10:00,222.29,222.51,222.24,222.3,6397.0,217.7381,217.9536,217.6891,217.7479,6397.0
2021-11-11 12:20:00,222.4,222.42,222.14,222.26,4701.0,217.8459,217.8655,217.5912,217.7087,4701.0
2021-11-11 12:30:00,222.21,222.24,221.96,222.06,2745.0,217.6598,217.6891,217.4149,217.5128,2745.0
2021-11-11 12:40:00,222.06,222.11,221.98,222.04,3638.0,217.5128,217.5618,217.4345,217.4932,3638.0
2021-11-11 12:50:00,222.1,222.11,221.99,222.03,3805.0,217.552,217.5618,217.4443,217.4834,3805.0
2021-11-11 13:00:00,222.06,222.11,222.02,222.11,3933.0,217.5128,217.5618,217.4737,217.5618,3933.0
2021-11-11 13:10:00,222.14,222.69,222.14,222.59,11340.0,217.5912,218.1299,217.5912,218.032,11340.0
2021-11-11 13:20:00,222.59,222.78,222.5,222.78,3888.0,218.032,218.2181,217.9438,218.2181,3888.0
2021-11-11 13:30:00,222.72,222.96,222.57,222.75,5770.0,218.1593,218.3944,218.0124,218.1887,5770.0
2021-11-11 13:40:00,222.79,223.22,222.79,223.22,6467.0,218.2279,218.6491,218.2279,218.6491,6467.0
2021-11-11 13:50:00,223.16,223.45,223.13,223.19,14930.0,218.5903,218.8744,218.5609,218.6197,14930.0
2021-11-11 14:00:00,223.23,223.4,223.19,223.39,6195.0,218.6589,218.8254,218.6197,218.8156,6195.0
2021-11-11 14:10:00,223.39,223.39,223.03,223.03,7157.0,218.8156,218.8156,218.463,218.463,7157.0
2021-11-11 14:20:00,222.94,222.97,222.67,222.73,3212.0,218.3748,218.4042,218.1103,218.1691,3212.0
2021-11-11 14:30:00,222.79,222.88,222.68,222.68,7616.0,218.2279,218.316,218.1201,218.1201,7616.0
2021-11-11 14:40:00,222.7,222.71,222.54,222.57,5764.0,218.1397,218.1495,217.983,218.0124,5764.0
2021-11-11 14:50:00,222.57,222.72,222.28,222.72,12402.0,218.0124,218.1593,217.7283,218.1593,12402.0
2021-11-11 15:00:00,222.71,222.85,222.54,222.84,6983.0,218.1495,218.2867,217.983,218.2769,6983.0
2021-11-11 15:10:00,222.87,223.0,222.66,223.0,6420.0,218.3062,218.4336,218.1005,218.4336,6420.0
2021-11-11 15:20:00,223.01,223.23,223.0,223.2,10344.0,218.4434,218.6589,218.4336,218.6295,10344.0
2021-11-11 15:30:00,223.15,223.25,222.79,222.86,14876.0,218.5805,218.6785,218.2279,218.2965,14876.0
2021-11-11 15:40:00,222.95,223.24,222.95,223.21,17406.0,218.3846,218.6687,218.3846,218.6393,17406.0
2021-11-11 15:50:00,223.18,223.35,222.81,222.86,44793.0,218.6099,218.7764,218.2475,218.2965,44793.0
2021-11-12 09:30:00,223.55,225.44,222.39,225.0,11165.0,218.9723,220.8236,217.8361,220.3926,11165.0
2021-11-12 09:40:00,225.05,225.05,223.58,223.83,8462.0,220.4416,220.4416,219.0017,219.2466,8462.0
2021-11-12 09:50:00,223.43,224.1,223.0,223.0,7704.0,218.8548,219.5111,218.4336,218.4336,7704.0
2021-11-12 10:00:00,223.31,223.59,222.93,223.58,8494.0,218.7372,219.0115,218.365,219.0017,8494.0
2021-11-12 10:10:00,223.58,223.82,223.26,223.64,7386.0,219.0017,219.2368,218.6883,219.0605,7386.0
2021-11-12 10:20:00,223.67,223.76,222.75,222.94,13238.0,219.0899,219.178,218.1887,218.3748,13238.0
2021-11-12 10:30:00,222.94,223.86,222.94,223.74,10459.0,218.3748,219.276,218.3748,219.1584,10459.0
2021-11-12 10:40:00,223.98,224.61,223.86,223.86,9200.0,219.3935,220.0106,219.276,219.276,9200.0
2021-11-12 10:50:00,224.02,224.62,223.79,224.62,6496.0,219.4327,220.0204,219.2074,220.0204,6496.0
2021-11-12 11:00:00,224.93,225.02,224.47,224.96,8827.0,220.3241,220.4122,219.8735,220.3534,8827.0
2021-11-12 11:10:00,224.84,225.48,224.84,225.2,8945.0,220.2359,220.8628,220.2359,220.5885,8945.0
2021-11-12 11:20:00,225.2,225.69,225.16,225.36,4782.0,220.5885,221.0685,220.5494,220.7453,4782.0
2021-11-12 11:30:00,225.5,225.66,225.41,225.44,3407.0,220.8824,221.0391,220.7942,220.8236,3407.0
2021-11-12 11:40:00,225.43,225.68,225.37,225.53,6631.0,220.8138,221.0587,220.7551,220.9118,6631.0
2021-11-12 11:50:00,225.56,226.12,225.55,225.67,4510.0,220.9412,221.4897,220.9314,221.0489,4510.0
2021-11-12 12:00:00,225.68,225.91,225.64,225.88,5398.0,221.0587,221.284,221.0195,221.2546,5398.0
2021-11-12 12:10:00,225.85,225.94,225.58,225.59,5344.0,221.2252,221.3134,220.9608,220.9705,5344.0
2021-11-12 12:20:00,225.59,225.59,225.08,225.43,6417.0,220.9705,220.9705,220.471,220.8138,6417.0
2021-11-12 12:30:00,225.46,225.58,225.3,225.37,6548.0,220.8432,220.9608,220.6865,220.7551,6548.0
2021-11-12 12:40:00,225.37,225.38,225.23,225.36,3706.0,220.7551,220.7648,220.6179,220.7453,3706.0
2021-11-12 12:50:00,225.36,225.65,225.36,225.63,5153.0,220.7453,221.0293,220.7453,221.0097,5153.0
2021-11-12 13:00:00,225.66,225.66,225.41,225.58,6592.0,221.0391,221.0391,220.7942,220.9608,6592.0
2021-11-12 13:10:00,225.58,225.7,225.58,225.62,3923.0,220.9608,221.0783,220.9608,220.9999,3923.0
2021-11-12 13:20:00,225.67,225.75,225.33,225.46,6970.0,221.0489,221.1273,220.7159,220.8432,6970.0
2021-11-12 13:30:00,225.45,225.9,225.45,225.82,3244.0,220.8334,221.2742,220.8334,221.1958,3244.0
2021-11-12 13:40:00,225.74,225.76,225.51,225.59,6600.0,221.1175,221.1371,220.8922,220.9705,6600.0
2021-11-12 13:50:00,225.48,225.48,225.35,225.45,2962.0,220.8628,220.8628,220.7355,220.8334,2962.0
2021-11-12 14:00:00,225.44,225.44,225.2,225.28,2453.0,220.8236,220.8236,220.5885,220.6669,2453.0
2021-11-12 14:10:00,225.32,225.38,224.95,224.95,2820.0,220.7061,220.7648,220.3437,220.3437,2820.0
2021-11-12 14:20:00,224.95,224.95,224.65,224.82,4702.0,220.3437,220.3437,220.0498,220.2163,4702.0
2021-11-12 14:30:00,224.82,225.05,224.82,224.99,5002.0,220.2163,220.4416,220.2163,220.3828,5002.0
2021-11-12 14:40:00,225.02,225.02,224.64,224.87,5789.0,220.4122,220.4122,220.04,220.2653,5789.0
2021-11-12 14:50:00,224.89,225.04,224.84,224.95,4540.0,220.2849,220.4318,220.2359,220.3437,4540.0
2021-11-12 15:00:00,224.94,225.03,224.82,225.02,5487.0,220.3339,220.422,220.2163,220.4122,5487.0
2021-11-12 15:10:00,225.05,225.28,225.05,225.25,5217.0,220.4416,220.6669,220.4416,220.6375,5217.0
2021-11-12 15:20:00,225.32,225.86,225.25,225.36,16218.0,220.7061,221.235,220.6375,220.7453,16218.0
2021-11-12 15:30:00,225.46,225.78,225.35,225.4,9148.0,220.8432,221.1567,220.7355,220.7844,9148.0
2021-11-12 15:40:00,225.4,225.4,225.06,225.21,15111.0,220.7844,220.7844,220.4514,220.5983,15111.0
2021-11-12 15:50:00,225.27,225.31,224.78,224.8,44492.0,220.6571,220.6963,220.1771,220.1967,44492.0
2021-11-15 09:30:00,224.84,226.23,224.8,225.39,18366.0,220.2359,221.5974,220.1967,220.7746,18366.0
2021-11-15 09:40:00,225.39,225.64,224.42,224.67,7607.0,220.7746,221.0195,219.8245,220.0694,7607.0
2021-11-15 09:50:00,224.66,224.93,224.28,224.93,6347.0,220.0596,220.3241,219.6874,220.3241,6347.0
2021-11-15 10:00:00,224.72,224.72,223.27,223.68,8620.0,220.1184,220.1184,218.6981,219.0997,8620.0
2021-11-15 10:10:00,223.89,224.29,223.64,223.84,13017.0,219.3054,219.6972,219.0605,219.2564,13017.0
2021-11-15 10:20:00,224.04,224.66,224.04,224.55,9975.0,219.4523,220.0596,219.4523,219.9518,9975.0
2021-11-15 10:30:00,224.54,224.55,224.23,224.4,7569.0,219.942,219.9518,219.6384,219.8049,7569.0
2021-11-15 10:40:00,224.4,224.4,224.08,224.17,5621.0,219.8049,219.8049,219.4915,219.5796,5621.0
2021-11-15 10:50:00,224.09,224.42,224.01,224.3,10912.0,219.5013,219.8245,219.4229,219.707,10912.0
2021-11-15 11:00:00,224.22,224.33,223.81,223.96,9083.0,219.6286,219.7363,219.227,219.3739,9083.0
2021-11-15 11:10:00,223.96,224.74,223.96,224.53,8321.0,219.3739,220.138,219.3739,219.9323,8321.0
2021-11-15 11:20:00,224.52,224.52,224.23,224.51,6445.0,219.9225,219.9225,219.6384,219.9127,6445.0
2021-11-15 11:30:00,224.55,224.55,223.73,223.82,14224.0,219.9518,219.9518,219.1486,219.2368,14224.0
2021-11-15 11:40:00,223.85,223.87,223.34,223.48,15453.0,219.2662,219.2858,218.7666,218.9038,15453.0
2021-11-15 11:50:00,223.57,223.66,223.41,223.44,7816.0,218.9919,219.0801,218.8352,218.8646,7816.0
2021-11-15 12:00:00,223.48,223.77,223.39,223.77,8841.0,218.9038,219.1878,218.8156,219.1878,8841.0
2021-11-15 12:10:00,223.84,223.97,223.67,223.72,16444.0,219.2564,219.3837,219.0899,219.1388,16444.0
2021-11-15 12:20:00,223.72,223.72,222.98,223.33,120716.0,219.1388,219.1388,218.414,218.7568,120716.0
2021-11-15 12:30:00,223.37,223.44,222.86,223.11,6756.0,218.796,218.8646,218.2965,218.5413,6756.0
2021-11-15 12:40:00,223.1,223.34,223.06,223.3,4648.0,218.5315,218.7666,218.4924,218.7274,4648.0
2021-11-15 12:50:00,223.35,223.5,223.27,223.48,5637.0,218.7764,218.9233,218.6981,218.9038,5637.0
2021-11-15 13:00:00,223.49,223.49,222.76,222.87,14658.0,218.9136,218.9136,218.1985,218.3062,14658.0
2021-11-15 13:10:00,222.91,223.05,222.75,222.76,8277.0,218.3454,218.4826,218.1887,218.1985,8277.0
2021-11-15 13:20:00,222.9,223.07,222.77,222.95,13741.0,218.3356,218.5022,218.2083,218.3846,13741.0
2021-11-15 13:30:00,222.96,223.03,222.82,222.99,9501.0,218.3944,218.463,218.2573,218.4238,9501.0
2021-11-15 13:40:00,222.99,223.01,222.71,222.9,14547.0,218.4238,218.4434,218.1495,218.3356,14547.0
2021-11-15 13:50:00,222.89,222.99,222.79,222.94,10200.0,218.3258,218.4238,218.2279,218.3748,10200.0
2021-11-15 14:00:00,222.94,223.0,222.64,222.71,17968.0,218.3748,218.4336,218.081,218.1495,17968.0
2021-11-15 14:10:00,222.71,222.72,222.58,222.64,4978.0,218.1495,218.1593,218.0222,218.081,4978.0
2021-11-15 14:20:00,222.62,222.67,222.54,222.62,4718.0,218.0614,218.1103,217.983,218.0614,4718.0
2021-11-15 14:30:00,222.69,223.05,222.65,223.0,7362.0,218.1299,218.4826,218.0908,218.4336,7362.0
2021-11-15 14:40:00,223.0,223.03,222.79,222.87,6824.0,218.4336,218.463,218.2279,218.3062,6824.0
2021-11-15 14:50:00,222.87,222.97,222.76,222.76,6975.0,218.3062,218.4042,218.1985,218.1985,6975.0
2021-11-15 15:00:00,222.81,222.81,222.44,222.61,10157.0,218.2475,218.2475,217.8851,218.0516,10157.0
2021-11-15 15:10:00,222.61,222.62,222.36,222.36,5419.0,218.0516,218.0614,217.8067,217.8067,5419.0
2021-11-15 15:20:00,222.36,222.42,222.22,222.39,8885.0,217.8067,217.8655,217.6696,217.8361,8885.0
2021-11-15 15:30:00,222.35,222.35,221.76,221.88,21186.0,217.7969,217.7969,217.219,217.3365,21186.0
2021-11-15 15:40:00,221.86,222.14,221.85,221.85,14187.0,217.3169,217.5912,217.3071,217.3071,14187.0
2021-11-15 15:50:00,221.76,221.99,221.41,221.94,61730.0,217.219,217.4443,216.8761,217.3953,61730.0
2021-11-16 09:30:00,222.13,223.91,222.13,223.18,7785.0,217.5814,219.325,217.5814,218.6099,7785.0
2021-11-16 09:40:00,223.18,223.36,222.78,223.0,8468.0,218.6099,218.7862,218.2181,218.4336,8468.0
2021-11-16 09:50:00,223.24,223.24,222.83,223.03,11397.0,218.6687,218.6687,218.2671,218.463,11397.0
2021-11-16 10:00:00,223.12,223.29,222.47,222.48,35055.0,218.5511,218.7176,217.9144,217.9242,35055.0
2021-11-16 10:10:00,222.47,222.99,222.47,222.96,3400.0,217.9144,218.4238,217.9144,218.3944,3400.0
2021-11-16 10:20:00,222.95,222.97,222.62,222.81,6888.0,218.3846,218.4042,218.0614,218.2475,6888.0
2021-11-16 10:30:00,222.85,222.89,222.33,222.45,14654.0,218.2867,218.3258,217.7773,217.8948,14654.0
2021-11-16 10:40:00,222.36,222.81,222.24,222.33,14078.0,217.8067,218.2475,217.6891,217.7773,14078.0
2021-11-16 10:50:00,222.35,222.35,222.06,222.23,3578.0,217.7969,217.7969,217.5128,217.6794,3578.0
2021-11-16 11:00:00,222.3,222.3,221.83,221.99,6159.0,217.7479,217.7479,217.2875,217.4443,6159.0
2021-11-16 11:10:00,221.93,222.14,221.74,221.88,24208.0,217.3855,217.5912,217.1994,217.3365,24208.0
2021-11-16 11:20:00,221.97,222.1,221.89,221.93,8962.0,217.4247,217.552,217.3463,217.3855,8962.0
2021-11-16 11:30:00,221.93,222.11,221.87,222.03,7508.0,217.3855,217.5618,217.3267,217.4834,7508.0
2021-11-16 11:40:00,222.04,222.06,221.9,221.94,10280.0,217.4932,217.5128,217.3561,217.3953,10280.0
2021-11-16 11:50:00,221.99,222.07,221.72,222.0,9085.0,217.4443,217.5226,217.1798,217.4541,9085.0
2021-11-16 12:00:00,222.0,222.14,221.83,221.83,28804.0,217.4541,217.5912,217.2875,217.2875,28804.0
2021-11-16 12:10:00,221.81,221.96,221.61,221.94,5126.0,217.268,217.4149,217.072,217.3953,5126.0
2021-11-16 12:20:00,221.95,222.35,221.88,221.9,17070.0,217.4051,217.7969,217.3365,217.3561,17070.0
2021-11-16 12:30:00,221.9,222.0,221.58,221.58,10175.0,217.3561,217.4541,217.0427,217.0427,10175.0
2021-11-16 12:40:00,221.58,222.02,221.58,221.87,4340.0,217.0427,217.4737,217.0427,217.3267,4340.0
2021-11-16 12:50:00,221.93,221.93,221.55,221.56,3217.0,217.3855,217.3855,217.0133,217.0231,3217.0
2021-11-16 13:00:00,221.55,221.81,221.55,221.8,2540.0,217.0133,217.268,217.0133,217.2582,2540.0
2021-11-16 13:10:00,221.8,221.8,221.65,221.67,6644.0,217.2582,217.2582,217.1112,217.1308,6644.0
2021-11-16 13:20:00,221.63,221.72,221.63,221.72,2700.0,217.0916,217.1798,217.0916,217.1798,2700.0
2021-11-16 13:30:00,221.72,221.92,221.67,221.87,6553.0,217.1798,217.3757,217.1308,217.3267,6553.0
2021-11-16 13:40:00,221.84,221.85,221.69,221.76,14607.0,217.2973,217.3071,217.1504,217.219,14607.0
2021-11-16 13:50:00,221.75,221.79,221.68,221.75,13268.0,217.2092,217.2484,217.1406,217.2092,13268.0
2021-11-16 14:00:00,221.75,221.94,221.72,221.76,27234.0,217.2092,217.3953,217.1798,217.219,27234.0
2021-11-16 14:10:00,221.74,221.8,221.54,221.58,11717.0,217.1994,217.2582,217.0035,217.0427,11717.0
2021-11-16 14:20:00,221.58,221.7,221.33,221.59,4407.0,217.0427,217.1602,216.7978,217.0525,4407.0
2021-11-16 14:30:00,221.64,221.76,221.6,221.66,8212.0,217.1014,217.219,217.0623,217.121,8212.0
2021-11-16 14:40:00,221.71,221.83,221.54,221.58,10430.0,217.17,217.2875,217.0035,217.0427,10430.0
2021-11-16 14:50:00,221.57,221.57,221.26,221.27,3929.0,217.0329,217.0329,216.7292,216.739,3929.0
2021-11-16 15:00:00,221.32,221.5,221.22,221.5,3464.0,216.788,216.9643,216.69,216.9643,3464.0
2021-11-16 15:10:00,221.55,221.68,221.44,221.45,3566.0,217.0133,217.1406,216.9055,216.9153,3566.0
2021-11-16 15:20:00,221.48,221.57,221.31,221.43,7762.0,216.9447,217.0329,216.7782,216.8957,7762.0
2021-11-16 15:30:00,221.43,221.43,220.78,220.81,8035.0,216.8957,216.8957,216.259,216.2884,8035.0
2021-11-16 15:40:00,220.85,221.1,220.4,220.46,13267.0,216.3276,216.5725,215.8868,215.9456,13267.0
2021-11-16 15:50:00,220.31,220.65,220.17,220.6,47476.0,215.7987,216.1317,215.6615,216.0827,47476.0
2021-11-17 09:30:00,220.33,220.84,219.61,220.61,15139.0,215.8183,216.3178,215.113,216.0925,15139.0
2021-11-17 09:40:00,220.86,222.02,220.79,221.56,5981.0,216.3374,217.4737,216.2688,217.0231,5981.0
2021-11-17 09:50:00,221.66,222.31,221.35,222.06,5734.0,217.121,217.7577,216.8174,217.5128,5734.0
2021-11-17 10:00:00,222.03,222.35,221.71,221.89,13567.0,217.4834,217.7969,217.17,217.3463,13567.0
2021-11-17 10:10:00,222.02,222.11,221.75,221.76,4028.0,217.4737,217.5618,217.2092,217.219,4028.0
2021-11-17 10:20:00,221.58,221.78,221.35,221.74,6159.0,217.0427,217.2386,216.8174,217.1994,6159.0
2021-11-17 10:30:00,221.97,223.14,221.55,223.02,15125.0,217.4247,218.5707,217.0133,218.4532,15125.0
2021-11-17 10:40:00,223.03,223.51,222.98,223.23,10150.0,218.463,218.9331,218.414,218.6589,10150.0
2021-11-17 10:50:00,223.35,223.72,223.26,223.67,9859.0,218.7764,219.1388,218.6883,219.0899,9859.0
2021-11-17 11:00:00,223.72,224.37,223.67,224.07,10386.0,219.1388,219.7755,219.0899,219.4817,10386.0
2021-11-17 11:10:00,224.01,224.52,224.01,224.06,12092.0,219.4229,219.9225,219.4229,219.4719,12092.0
2021-11-17 11:20:00,224.14,224.24,223.94,224.19,10039.0,219.5502,219.6482,219.3543,219.5992,10039.0
2021-11-17 11:30:00,224.28,224.45,224.16,224.35,4511.0,219.6874,219.8539,219.5698,219.7559,4511.0
2021-11-17 11:40:00,224.42,224.49,224.01,224.08,6073.0,219.8245,219.8931,219.4229,219.4915,6073.0
2021-11-17 11:50:00,224.02,224.16,223.94,224.15,6438.0,219.4327,219.5698,219.3543,219.56,6438.0
2021-11-17 12:00:00,224.15,224.15,223.69,223.97,3974.0,219.56,219.56,219.1095,219.3837,3974.0
2021-11-17 12:10:00,223.92,224.33,223.91,224.33,2646.0,219.3347,219.7363,219.325,219.7363,2646.0
2021-11-17 12:20:00,224.43,224.49,224.29,224.33,11358.0,219.8343,219.8931,219.6972,219.7363,11358.0
2021-11-17 12:30:00,224.32,224.58,224.14,224.56,12382.0,219.7266,219.9812,219.5502,219.9616,12382.0
2021-11-17 12:40:00,224.56,224.57,224.39,224.48,3090.0,219.9616,219.9714,219.7951,219.8833,3090.0
2021-11-17 12:50:00,224.52,224.52,224.17,224.4,12285.0,219.9225,219.9225,219.5796,219.8049,12285.0
2021-11-17 13:00:00,224.43,224.48,224.23,224.48,3247.0,219.8343,219.8833,219.6384,219.8833,3247.0
2021-11-17 13:10:00,224.49,224.89,224.49,224.89,2486.0,219.8931,220.2849,219.8931,220.2849,2486.0
2021-11-17 13:20:00,224.71,225.1,224.71,225.09,6443.0,220.1086,220.4906,220.1086,220.4808,6443.0
2021-11-17 13:30:00,224.99,225.17,224.87,224.98,5165.0,220.3828,220.5591,220.2653,220.373,5165.0
2021-11-17 13:40:00,224.98,225.23,224.75,225.22,14123.0,220.373,220.6179,220.1477,220.6081,14123.0
2021-11-17 13:50:00,225.18,225.3,224.74,224.81,6517.0,220.5689,220.6865,220.138,220.2065,6517.0
2021-11-17 14:00:00,224.81,224.89,224.69,224.71,4099.0,220.2065,220.2849,220.089,220.1086,4099.0
2021-11-17 14:10:00,224.54,224.68,224.54,224.64,6962.0,219.942,220.0792,219.942,220.04,6962.0
2021-11-17 14:20:00,224.64,224.91,224.6,224.73,5171.0,220.04,220.3045,220.0008,220.1282,5171.0
2021-11-17 14:30:00,224.61,224.61,224.1,224.51,15846.0,220.0106,220.0106,219.5111,219.9127,15846.0
2021-11-17 14:40:00,224.44,224.5,224.31,224.44,3297.0,219.8441,219.9029,219.7168,219.8441,3297.0
2021-11-17 14:50:00,224.54,224.65,224.5,224.56,6493.0,219.942,220.0498,219.9029,219.9616,6493.0
2021-11-17 15:00:00,224.59,224.84,224.45,224.64,12563.0,219.991,220.2359,219.8539,220.04,12563.0
2021-11-17 15:10:00,224.59,224.67,224.06,224.17,8242.0,219.991,220.0694,219.4719,219.5796,8242.0
2021-11-17 15:20:00,224.15,224.28,224.15,224.27,3448.0,219.56,219.6874,219.56,219.6776,3448.0
2021-11-17 15:30:00,224.27,224.27,223.83,224.2,7366.0,219.6776,219.6776,219.2466,219.609,7366.0
2021-11-17 15:40:00,224.2,224.49,224.13,224.26,12415.0,219.609,219.8931,219.5404,219.6678,12415.0
2021-11-17 15:50:00,224.1,224.17,223.67,223.85,41768.0,219.5111,219.5796,219.0899,219.2662,41768.0
2021-11-18 09:30:00,224.43,224.54,222.72,224.23,9715.0,219.8343,219.942,218.1593,219.6384,9715.0
2021-11-18 09:40:00,224.23,224.23,223.1,223.57,8787.0,219.6384,219.6384,218.5315,218.9919,8787.0
2021-11-18 09:50:00,223.49,223.8,222.81,223.41,3685.0,218.9136,219.2172,218.2475,218.8352,3685.0
2021-11-18 10:00:00,223.41,224.34,223.05,223.83,6854.0,218.8352,219.7461,218.4826,219.2466,6854.0
2021-11-18 10:10:00,223.83,223.93,223.22,223.49,5054.0,219.2466,219.3445,218.6491,218.9136,5054.0
2021-11-18 10:20:00,223.41,224.19,223.03,223.91,3230.0,218.8352,219.5992,218.463,219.325,3230.0
2021-11-18 10:30:00,224.09,224.26,223.76,224.04,11687.0,219.5013,219.6678,219.178,219.4523,11687.0
2021-11-18 10:40:00,224.2,224.31,223.58,223.58,5081.0,219.609,219.7168,219.0017,219.0017,5081.0
2021-11-18 10:50:00,223.68,224.0,223.45,223.73,6466.0,219.0997,219.4131,218.8744,219.1486,6466.0
2021-11-18 11:00:00,223.81,223.81,223.15,223.15,5773.0,219.227,219.227,218.5805,218.5805,5773.0
2021-11-18 11:10:00,223.03,223.41,222.98,223.27,6085.0,218.463,218.8352,218.414,218.6981,6085.0
2021-11-18 11:20:00,223.39,223.69,223.39,223.45,6325.0,218.8156,219.1095,218.8156,218.8744,6325.0
2021-11-18 11:30:00,223.49,223.81,223.42,223.8,3991.0,218.9136,219.227,218.845,219.2172,3991.0
2021-11-18 11:40:00,223.71,223.71,223.08,223.13,2733.0,219.129,219.129,218.5119,218.5609,2733.0
2021-11-18 11:50:00,223.18,223.55,223.0,223.49,5627.0,218.6099,218.9723,218.4336,218.9136,5627.0
2021-11-18 12:00:00,223.6,224.18,223.6,224.13,3197.0,219.0213,219.5894,219.0213,219.5404,3197.0
2021-11-18 12:10:00,224.21,224.54,224.17,224.47,4529.0,219.6188,219.942,219.5796,219.8735,4529.0
2021-11-18 12:20:00,224.36,224.93,224.25,224.88,6874.0,219.7657,220.3241,219.658,220.2751,6874.0
2021-11-18 12:30:00,224.68,224.83,224.38,224.46,4480.0,220.0792,220.2261,219.7853,219.8637,4480.0
2021-11-18 12:40:00,224.41,224.66,224.1,224.11,4974.0,219.8147,220.0596,219.5111,219.5209,4974.0
2021-11-18 12:50:00,224.26,224.37,223.78,223.95,4810.0,219.6678,219.7755,219.1976,219.3641,4810.0
2021-11-18 13:00:00,223.96,224.1,223.94,224.0,10421.0,219.3739,219.5111,219.3543,219.4131,10421.0
2021-11-18 13:10:00,224.0,224.15,223.87,224.04,5838.0,219.4131,219.56,219.2858,219.4523,5838.0
2021-11-18 13:20:00,224.01,224.22,223.93,224.01,3030.0,219.4229,219.6286,219.3445,219.4229,3030.0
2021-11-18 13:30:00,224.0,224.18,223.87,224.07,3487.0,219.4131,219.5894,219.2858,219.4817,3487.0
2021-11-18 13:40:00,224.15,224.63,224.14,224.6,5966.0,219.56,220.0302,219.5502,220.0008,5966.0
2021-11-18 13:50:00,224.6,224.6,224.31,224.48,4627.0,220.0008,220.0008,219.7168,219.8833,4627.0
2021-11-18 14:00:00,224.48,224.48,224.17,224.17,4099.0,219.8833,219.8833,219.5796,219.5796,4099.0
2021-11-18 14:10:00,224.26,224.47,224.21,224.47,6013.0,219.6678,219.8735,219.6188,219.8735,6013.0
2021-11-18 14:20:00,224.47,224.73,224.3,224.63,5381.0,219.8735,220.1282,219.707,220.0302,5381.0
2021-11-18 14:30:00,224.59,224.6,224.45,224.45,2843.0,219.991,220.0008,219.8539,219.8539,2843.0
2021-11-18 14:40:00,224.48,224.96,224.39,224.82,7187.0,219.8833,220.3534,219.7951,220.2163,7187.0
2021-11-18 14:50:00,224.93,225.13,224.93,225.0,4205.0,220.3241,220.52,220.3241,220.3926,4205.0
2021-11-18 15:00:00,224.93,225.2,224.85,225.12,6008.0,220.3241,220.5885,220.2457,220.5102,6008.0
2021-11-18 15:10:00,225.16,225.19,224.95,224.99,6155.0,220.5494,220.5787,220.3437,220.3828,6155.0
2021-11-18 15:20:00,224.99,225.6,224.99,225.37,10044.0,220.3828,220.9803,220.3828,220.7551,10044.0
2021-11-18 15:30:00,225.37,225.45,225.08,225.43,10887.0,220.7551,220.8334,220.471,220.8138,10887.0
2021-11-18 15:40:00,225.46,225.61,225.15,225.16,14984.0,220.8432,220.9901,220.5396,220.5494,14984.0
2021-11-18 15:50:00,225.11,225.47,224.9,225.37,66186.0,220.5004,220.853,220.2947,220.7551,66186.0
2021-11-19 09:30:00,226.0,227.87,224.65,227.28,43070.0,221.3722,223.2039,220.0498,222.6259,43070.0
2021-11-19 09:40:00,226.78,226.78,224.51,225.04,6365.0,222.1362,222.1362,219.9127,220.4318,6365.0
2021-11-19 09:50:00,225.14,225.14,224.11,224.46,8074.0,220.5298,220.5298,219.5209,219.8637,8074.0
2021-11-19 10:00:00,224.46,224.8,223.95,224.08,6470.0,219.8637,220.1967,219.3641,219.4915,6470.0
2021-11-19 10:10:00,224.07,224.34,223.68,223.75,6962.0,219.4817,219.7461,219.0997,219.1682,6962.0
2021-11-19 10:20:00,223.61,223.68,222.69,223.35,10222.0,219.0311,219.0997,218.1299,218.7764,10222.0
2021-11-19 10:30:00,223.35,223.79,223.24,223.51,8338.0,218.7764,219.2074,218.6687,218.9331,8338.0
2021-11-19 10:40:00,223.61,223.99,223.45,223.95,6197.0,219.0311,219.4033,218.8744,219.3641,6197.0
2021-11-19 10:50:00,223.95,223.95,222.93,223.43,5122.0,219.3641,219.3641,218.365,218.8548,5122.0
2021-11-19 11:00:00,223.43,223.45,222.27,222.27,7430.0,218.8548,218.8744,217.7185,217.7185,7430.0
2021-11-19 11:10:00,222.35,222.35,221.42,221.5,11406.0,217.7969,217.7969,216.8859,216.9643,11406.0
2021-11-19 11:20:00,221.64,222.41,221.54,221.67,12117.0,217.1014,217.8557,217.0035,217.1308,12117.0
2021-11-19 11:30:00,221.79,221.98,221.14,221.3,9952.0,217.2484,217.4345,216.6117,216.7684,9952.0
2021-11-19 11:40:00,221.17,221.88,221.17,221.28,6345.0,216.6411,217.3365,216.6411,216.7488,6345.0
2021-11-19 11:50:00,221.17,221.27,220.65,220.91,9708.0,216.6411,216.739,216.1317,216.3864,9708.0
2021-11-19 12:00:00,220.97,221.04,220.74,220.82,7738.0,216.4452,216.5137,216.2199,216.2982,7738.0
2021-11-19 12:10:00,220.82,221.08,220.65,221.0,7768.0,216.2982,216.5529,216.1317,216.4745,7768.0
2021-11-19 12:20:00,221.14,221.25,220.87,221.16,7387.0,216.6117,216.7194,216.3472,216.6313,7387.0
2021-11-19 12:30:00,221.15,221.94,221.0,221.87,9714.0,216.6215,217.3953,216.4745,217.3267,9714.0
2021-11-19 12:40:00,221.88,221.88,221.55,221.66,5202.0,217.3365,217.3365,217.0133,217.121,5202.0
2021-11-19 12:50:00,221.66,222.14,221.66,222.05,3432.0,217.121,217.5912,217.121,217.503,3432.0
2021-11-19 13:00:00,222.05,222.15,221.41,221.55,4845.0,217.503,217.601,216.8761,217.0133,4845.0
2021-11-19 13:10:00,221.6,221.8,221.55,221.8,3345.0,217.0623,217.2582,217.0133,217.2582,3345.0
2021-11-19 13:20:00,221.8,221.8,221.11,221.11,2536.0,217.2582,217.2582,216.5823,216.5823,2536.0
2021-11-19 13:30:00,221.0,221.25,220.68,220.68,9454.0,216.4745,216.7194,216.1611,216.1611,9454.0
2021-11-19 13:40:00,220.68,220.91,220.51,220.77,5728.0,216.1611,216.3864,215.9946,216.2492,5728.0
2021-11-19 13:50:00,220.75,221.24,220.74,221.15,13048.0,216.2297,216.7096,216.2199,216.6215,13048.0
2021-11-19 14:00:00,221.15,221.5,221.15,221.48,6465.0,216.6215,216.9643,216.6215,216.9447,6465.0
2021-11-19 14:10:00,221.48,221.48,221.05,221.1,8815.0,216.9447,216.9447,216.5235,216.5725,8815.0
2021-11-19 14:20:00,221.1,221.24,221.09,221.16,4658.0,216.5725,216.7096,216.5627,216.6313,4658.0
2021-11-19 14:30:00,221.16,221.54,221.12,221.51,5822.0,216.6313,217.0035,216.5921,216.9741,5822.0
2021-11-19 14:40:00,221.45,221.57,221.39,221.49,3876.0,216.9153,217.0329,216.8566,216.9545,3876.0
2021-11-19 14:50:00,221.49,221.75,221.36,221.36,5338.0,216.9545,217.2092,216.8272,216.8272,5338.0
2021-11-19 15:00:00,221.41,221.46,221.03,221.19,9461.0,216.8761,216.9251,216.5039,216.6606,9461.0
2021-11-19 15:10:00,221.19,221.19,220.88,221.03,3260.0,216.6606,216.6606,216.357,216.5039,3260.0
2021-11-19 15:20:00,221.11,221.45,221.11,221.44,6765.0,216.5823,216.9153,216.5823,216.9055,6765.0
2021-11-19 15:30:00,221.43,221.43,220.72,220.91,7615.0,216.8957,216.8957,216.2003,216.3864,7615.0
2021-11-19 15:40:00,220.98,220.98,220.66,220.94,9577.0,216.4549,216.4549,216.1415,216.4158,9577.0
2021-11-19 15:50:00,220.93,221.46,220.65,221.04,103639.0,216.406,216.9251,216.1317,216.5137,103639.0
2021-11-22 09:30:00,220.36,221.09,220.36,220.51,10960.0,215.8476,216.5627,215.8476,215.9946,10960.0
2021-11-22 09:40:00,220.51,221.09,220.02,220.84,5491.0,215.9946,216.5627,215.5146,216.3178,5491.0
2021-11-22 09:50:00,221.48,221.92,221.27,221.68,2704.0,216.9447,217.3757,216.739,217.1406,2704.0
2021-11-22 10:00:00,221.86,222.34,221.77,222.22,4244.0,217.3169,217.7871,217.2288,217.6696,4244.0
2021-11-22 10:10:00,222.21,222.56,221.94,222.51,7112.0,217.6598,218.0026,217.3953,217.9536,7112.0
2021-11-22 10:20:00,222.43,222.97,222.37,222.82,4019.0,217.8753,218.4042,217.8165,218.2573,4019.0
2021-11-22 10:30:00,222.95,223.3,222.95,222.98,2988.0,218.3846,218.7274,218.3846,218.414,2988.0
2021-11-22 10:40:00,223.04,223.15,222.3,222.72,5690.0,218.4728,218.5805,217.7479,218.1593,5690.0
2021-11-22 10:50:00,222.87,223.41,222.45,223.29,7972.0,218.3062,218.8352,217.8948,218.7176,7972.0
2021-11-22 11:00:00,223.32,223.89,223.06,223.17,5856.0,218.747,219.3054,218.4924,218.6001,5856.0
2021-11-22 11:10:00,223.84,223.98,223.49,223.82,5441.0,219.2564,219.3935,218.9136,219.2368,5441.0
2021-11-22 11:20:00,224.0,224.33,223.82,224.15,9991.0,219.4131,219.7363,219.2368,219.56,9991.0
2021-11-22 11:30:00,224.33,224.42,223.96,224.17,5598.0,219.7363,219.8245,219.3739,219.5796,5598.0
2021-11-22 11:40:00,224.17,224.37,223.96,224.11,5259.0,219.5796,219.7755,219.3739,219.5209,5259.0
2021-11-22 11:50:00,224.11,224.11,223.3,223.4,4068.0,219.5209,219.5209,218.7274,218.8254,4068.0
2021-11-22 12:00:00,223.57,224.09,223.54,223.92,5092.0,218.9919,219.5013,218.9625,219.3347,5092.0
2021-11-22 12:10:00,223.92,224.33,223.92,224.13,3625.0,219.3347,219.7363,219.3347,219.5404,3625.0
2021-11-22 12:20:00,224.13,224.18,223.59,223.59,4545.0,219.5404,219.5894,219.0115,219.0115,4545.0
2021-11-22 12:30:00,223.44,224.0,223.44,223.89,5207.0,218.8646,219.4131,218.8646,219.3054,5207.0
2021-11-22 12:40:00,223.89,224.06,223.75,223.93,2906.0,219.3054,219.4719,219.1682,219.3445,2906.0
2021-11-22 12:50:00,223.92,223.92,223.27,223.29,3137.0,219.3347,219.3347,218.6981,218.7176,3137.0
2021-11-22 13:00:00,223.13,223.36,222.96,222.96,4054.0,218.5609,218.7862,218.3944,218.3944,4054.0
2021-11-22 13:10:00,222.96,223.11,222.96,223.11,3152.0,218.3944,218.5413,218.3944,218.5413,3152.0
2021-11-22 13:20:00,223.17,223.34,222.99,223.0,5188.0,218.6001,218.7666,218.4238,218.4336,5188.0
2021-11-22 13:30:00,223.0,223.05,222.75,222.75,5545.0,218.4336,218.4826,218.1887,218.1887,5545.0
2021-11-22 13:40:00,222.75,222.75,222.43,222.63,5003.0,218.1887,218.1887,217.8753,218.0712,5003.0
2021-11-22 13:50:00,222.67,222.81,222.59,222.75,4175.0,218.1103,218.2475,218.032,218.1887,4175.0
2021-11-22 14:00:00,222.65,222.85,222.58,222.83,3832.0,218.0908,218.2867,218.0222,218.2671,3832.0
2021-11-22 14:10:00,222.89,223.49,222.89,223.29,5424.0,218.3258,218.9136,218.3258,218.7176,5424.0
2021-11-22 14:20:00,223.38,223.41,222.8,223.05,13931.0,218.8058,218.8352,218.2377,218.4826,13931.0
2021-11-22 14:30:00,223.12,223.27,222.96,223.27,4595.0,218.5511,218.6981,218.3944,218.6981,4595.0
2021-11-22 14:40:00,223.26,223.36,223.22,223.22,3575.0,218.6883,218.7862,218.6491,218.6491,3575.0
2021-11-22 14:50:00,223.23,223.44,223.16,223.16,9209.0,218.6589,218.8646,218.5903,218.5903,9209.0
2021-11-22 15:00:00,223.19,223.45,223.19,223.34,6299.0,218.6197,218.8744,218.6197,218.7666,6299.0
2021-11-22 15:10:00,223.37,223.46,223.14,223.14,6261.0,218.796,218.8842,218.5707,218.5707,6261.0
2021-11-22 15:20:00,223.23,223.53,223.23,223.53,5189.0,218.6589,218.9527,218.6589,218.9527,5189.0
2021-11-22 15:30:00,223.5,223.76,223.2,223.66,10025.0,218.9233,219.178,218.6295,219.0801,10025.0
2021-11-22 15:40:00,223.63,223.63,222.98,223.16,12921.0,219.0507,219.0507,218.414,218.5903,12921.0
2021-11-22 15:50:00,223.18,223.22,221.83,222.07,128067.0,218.6099,218.6491,217.2875,217.5226,128067.0
2021-11-23 09:30:00,222.58,223.84,222.36,222.76,14435.0,218.0222,219.2564,217.8067,218.1985,14435.0
2021-11-23 09:40:00,222.76,224.22,222.76,224.06,7777.0,218.1985,219.6286,218.1985,219.4719,7777.0
2021-11-23 09:50:00,224.07,224.91,223.23,224.05,13095.0,219.4817,220.3045,218.6589,219.4621,13095.0
2021-11-23 10:00:00,224.04,224.43,223.23,223.27,12860.0,219.4523,219.8343,218.6589,218.6981,12860.0
2021-11-23 10:10:00,223.5,224.2,223.4,223.77,8207.0,218.9233,219.609,218.8254,219.1878,8207.0
2021-11-23 10:20:00,223.96,224.26,223.11,223.48,10333.0,219.3739,219.6678,218.5413,218.9038,10333.0
2021-11-23 10:30:00,223.47,224.06,223.44,223.62,14325.0,218.894,219.4719,218.8646,219.0409,14325.0
2021-11-23 10:40:00,223.66,224.15,223.55,223.98,8218.0,219.0801,219.56,218.9723,219.3935,8218.0
2021-11-23 10:50:00,223.98,224.15,223.06,223.64,5793.0,219.3935,219.56,218.4924,219.0605,5793.0
2021-11-23 11:00:00,223.81,224.07,222.85,223.35,10597.0,219.227,219.4817,218.2867,218.7764,10597.0
2021-11-23 11:10:00,223.45,224.08,223.45,223.67,7547.0,218.8744,219.4915,218.8744,219.0899,7547.0
2021-11-23 11:20:00,223.72,224.03,223.68,223.87,7429.0,219.1388,219.4425,219.0997,219.2858,7429.0
2021-11-23 11:30:00,223.77,224.0,223.52,223.68,14986.0,219.1878,219.4131,218.9429,219.0997,14986.0
2021-11-23 11:40:00,223.54,223.84,223.27,223.6,12338.0,218.9625,219.2564,218.6981,219.0213,12338.0
2021-11-23 11:50:00,223.64,223.78,223.22,223.54,7040.0,219.0605,219.1976,218.6491,218.9625,7040.0
2021-11-23 12:00:00,223.51,223.58,222.64,222.69,6656.0,218.9331,219.0017,218.081,218.1299,6656.0
2021-11-23 12:10:00,222.88,222.95,222.6,222.89,7574.0,218.316,218.3846,218.0418,218.3258,7574.0
2021-11-23 12:20:00,222.94,223.63,222.94,223.42,18461.0,218.3748,219.0507,218.3748,218.845,18461.0
2021-11-23 12:30:00,223.54,224.33,223.35,224.22,11104.0,218.9625,219.7363,218.7764,219.6286,11104.0
2021-11-23 12:40:00,224.43,224.55,224.31,224.31,5104.0,219.8343,219.9518,219.7168,219.7168,5104.0
2021-11-23 12:50:00,224.31,224.67,224.27,224.64,6805.0,219.7168,220.0694,219.6776,220.04,6805.0
2021-11-23 13:00:00,224.85,224.93,224.76,224.82,4841.0,220.2457,220.3241,220.1575,220.2163,4841.0
2021-11-23 13:10:00,224.94,225.2,224.65,224.65,5414.0,220.3339,220.5885,220.0498,220.0498,5414.0
2021-11-23 13:20:00,224.67,224.91,224.67,224.84,4044.0,220.0694,220.3045,220.0694,220.2359,4044.0
2021-11-23 13:30:00,224.85,224.96,224.4,224.5,4749.0,220.2457,220.3534,219.8049,219.9029,4749.0
2021-11-23 13:40:00,224.5,224.61,223.97,224.61,6457.0,219.9029,220.0106,219.3837,220.0106,6457.0
2021-11-23 13:50:00,224.76,225.14,224.76,224.87,3975.0,220.1575,220.5298,220.1575,220.2653,3975.0
2021-11-23 14:00:00,224.94,224.94,224.4,224.72,6994.0,220.3339,220.3339,219.8049,220.1184,6994.0
2021-11-23 14:10:00,224.77,225.25,224.69,225.2,6026.0,220.1673,220.6375,220.089,220.5885,6026.0
2021-11-23 14:20:00,225.19,225.94,225.19,225.73,10388.0,220.5787,221.3134,220.5787,221.1077,10388.0
2021-11-23 14:30:00,225.83,226.32,225.59,226.03,13477.0,221.2056,221.6856,220.9705,221.4015,13477.0
2021-11-23 14:40:00,226.09,226.43,226.09,226.43,6659.0,221.4603,221.7933,221.4603,221.7933,6659.0
2021-11-23 14:50:00,226.4,226.59,226.0,226.59,6854.0,221.764,221.9501,221.3722,221.9501,6854.0
2021-11-23 15:00:00,226.53,226.69,226.32,226.4,7628.0,221.8913,222.048,221.6856,221.764,7628.0
2021-11-23 15:10:00,226.34,226.37,226.1,226.1,11515.0,221.7052,221.7346,221.4701,221.4701,11515.0
2021-11-23 15:20:00,226.01,226.49,225.8,225.81,14232.0,221.3819,221.8521,221.1762,221.186,14232.0
2021-11-23 15:30:00,225.93,226.55,225.93,226.09,22676.0,221.3036,221.9109,221.3036,221.4603,22676.0
2021-11-23 15:40:00,226.1,226.23,225.67,225.68,14266.0,221.4701,221.5974,221.0489,221.0587,14266.0
2021-11-23 15:50:00,225.56,226.74,225.54,226.45,99721.0,220.9412,222.097,220.9216,221.8129,99721.0
2021-11-24 09:30:00,225.54,228.0,225.28,227.22,17023.0,220.9216,223.3312,220.6669,222.5672,17023.0
2021-11-24 09:40:00,227.22,227.8,226.41,227.29,28483.0,222.5672,223.1353,221.7738,222.6357,28483.0
2021-11-24 09:50:00,227.26,228.28,226.8,228.28,8170.0,222.6064,223.6055,222.1558,223.6055,8170.0
2021-11-24 10:00:00,228.33,229.13,227.93,228.53,16433.0,223.6544,224.4381,223.2626,223.8503,16433.0
2021-11-24 10:10:00,228.53,228.53,227.71,228.48,7440.0,223.8503,223.8503,223.0471,223.8014,7440.0
2021-11-24 10:20:00,228.45,228.45,227.52,227.73,7775.0,223.772,223.772,222.861,223.0667,7775.0
2021-11-24 10:30:00,227.71,227.71,226.77,226.87,7357.0,223.0471,223.0471,222.1264,222.2243,7357.0
2021-11-24 10:40:00,226.87,227.07,226.74,226.81,4018.0,222.2243,222.4202,222.097,222.1656,4018.0
2021-11-24 10:50:00,226.83,227.29,226.79,227.01,7046.0,222.1852,222.6357,222.146,222.3615,7046.0
2021-11-24 11:00:00,227.14,227.82,227.14,227.51,7791.0,222.4888,223.1549,222.4888,222.8512,7791.0
2021-11-24 11:10:00,227.49,227.72,227.36,227.63,6723.0,222.8316,223.0569,222.7043,222.9688,6723.0
2021-11-24 11:20:00,227.73,227.74,227.35,227.35,4796.0,223.0667,223.0765,222.6945,222.6945,4796.0
2021-11-24 11:30:00,227.36,227.5,227.02,227.02,6720.0,222.7043,222.8414,222.3713,222.3713,6720.0
2021-11-24 11:40:00,226.98,226.98,226.6,226.87,6012.0,222.3321,222.3321,221.9599,222.2243,6012.0
2021-11-24 11:50:00,226.88,226.88,226.22,226.27,4930.0,222.2341,222.2341,221.5876,221.6366,4930.0
2021-11-24 12:00:00,226.27,226.27,225.75,225.85,4940.0,221.6366,221.6366,221.1273,221.2252,4940.0
2021-11-24 12:10:00,225.85,225.85,225.36,225.59,4090.0,221.2252,221.2252,220.7453,220.9705,4090.0
2021-11-24 12:20:00,225.61,226.15,225.59,226.11,5584.0,220.9901,221.5191,220.9705,221.4799,5584.0
2021-11-24 12:30:00,226.11,226.22,225.79,225.79,8158.0,221.4799,221.5876,221.1665,221.1665,8158.0
2021-11-24 12:40:00,225.68,225.84,225.56,225.84,3675.0,221.0587,221.2154,220.9412,221.2154,3675.0
2021-11-24 12:50:00,225.76,226.15,225.71,225.9,4806.0,221.1371,221.5191,221.0881,221.2742,4806.0
2021-11-24 13:00:00,225.9,225.95,225.72,225.72,5604.0,221.2742,221.3232,221.0979,221.0979,5604.0
2021-11-24 13:10:00,225.72,226.18,225.72,225.83,5469.0,221.0979,221.5485,221.0979,221.2056,5469.0
2021-11-24 13:20:00,225.82,225.84,225.6,225.6,6332.0,221.1958,221.2154,220.9803,220.9803,6332.0
2021-11-24 13:30:00,225.6,225.82,225.58,225.75,4128.0,220.9803,221.1958,220.9608,221.1273,4128.0
2021-11-24 13:40:00,225.77,225.77,225.59,225.74,5301.0,221.1469,221.1469,220.9705,221.1175,5301.0
2021-11-24 13:50:00,225.74,225.96,225.73,225.96,3950.0,221.1175,221.333,221.1077,221.333,3950.0
2021-11-24 14:00:00,226.04,226.09,225.45,225.48,6123.0,221.4113,221.4603,220.8334,220.8628,6123.0
2021-11-24 14:10:00,225.48,225.95,225.42,225.95,5158.0,220.8628,221.3232,220.804,221.3232,5158.0
2021-11-24 14:20:00,225.95,226.22,225.89,225.96,5312.0,221.3232,221.5876,221.2644,221.333,5312.0
2021-11-24 14:30:00,226.01,226.23,226.01,226.04,5457.0,221.3819,221.5974,221.3819,221.4113,5457.0
2021-11-24 14:40:00,226.04,226.5,225.94,226.41,9080.0,221.4113,221.8619,221.3134,221.7738,9080.0
2021-11-24 14:50:00,226.41,226.43,226.25,226.33,4668.0,221.7738,221.7933,221.617,221.6954,4668.0
2021-11-24 15:00:00,226.37,226.46,226.18,226.46,8188.0,221.7346,221.8227,221.5485,221.8227,8188.0
2021-11-24 15:10:00,226.51,226.57,226.37,226.45,6463.0,221.8717,221.9305,221.7346,221.8129,6463.0
2021-11-24 15:20:00,226.45,226.45,226.24,226.45,6666.0,221.8129,221.8129,221.6072,221.8129,6666.0
2021-11-24 15:30:00,226.42,226.42,225.8,226.12,11591.0,221.7836,221.7836,221.1762,221.4897,11591.0
2021-11-24 15:40:00,226.09,226.14,225.76,225.82,16667.0,221.4603,221.5093,221.1371,221.1958,16667.0
2021-11-24 15:50:00,225.74,226.21,225.26,226.03,95367.0,221.1175,221.5779,220.6473,221.4015,95367.0
2021-11-26 09:30:00,222.98,225.07,222.57,224.04,17470.0,218.414,220.4612,218.0124,219.4523,17470.0
2021-11-26 09:40:00,224.04,224.22,222.97,223.45,17442.0,219.4523,219.6286,218.4042,218.8744,17442.0
2021-11-26 09:50:00,223.51,223.51,222.26,223.06,13730.0,218.9331,218.9331,217.7087,218.4924,13730.0
2021-11-26 10:00:00,223.06,224.0,222.3,223.19,20470.0,218.4924,219.4131,217.7479,218.6197,20470.0
2021-11-26 10:10:00,223.19,223.19,222.21,222.35,8906.0,218.6197,218.6197,217.6598,217.7969,8906.0
2021-11-26 10:20:00,222.46,223.0,221.63,222.0,17295.0,217.9046,218.4336,217.0916,217.4541,17295.0
2021-11-26 10:30:00,222.09,222.61,221.63,221.89,7965.0,217.5422,218.0516,217.0916,217.3463,7965.0
2021-11-26 10:40:00,222.02,222.34,221.01,221.14,13120.0,217.4737,217.7871,216.4843,216.6117,13120.0
2021-11-26 10:50:00,221.12,221.39,220.55,221.15,10902.0,216.5921,216.8566,216.0338,216.6215,10902.0
2021-11-26 11:00:00,221.03,221.99,220.84,221.72,8236.0,216.5039,217.4443,216.3178,217.1798,8236.0
2021-11-26 11:10:00,221.72,221.91,221.27,221.4,12017.0,217.1798,217.3659,216.739,216.8663,12017.0
2021-11-26 11:20:00,221.48,221.54,220.96,221.54,12393.0,216.9447,217.0035,216.4354,217.0035,12393.0
2021-11-26 11:30:00,221.56,221.69,220.95,221.48,9970.0,217.0231,217.1504,216.4256,216.9447,9970.0
2021-11-26 11:40:00,221.54,222.36,221.53,222.25,11495.0,217.0035,217.8067,216.9937,217.6989,11495.0
2021-11-26 11:50:00,222.25,222.96,221.9,222.95,9178.0,217.6989,218.3944,217.3561,218.3846,9178.0
2021-11-26 12:00:00,222.97,224.07,222.81,224.07,12683.0,218.4042,219.4817,218.2475,219.4817,12683.0
2021-11-26 12:10:00,224.07,224.07,223.06,223.12,5068.0,219.4817,219.4817,218.4924,218.5511,5068.0
2021-11-26 12:20:00,223.01,223.24,222.76,222.98,7105.0,218.4434,218.6687,218.1985,218.414,7105.0
2021-11-26 12:30:00,223.15,223.47,222.77,223.46,11551.0,218.5805,218.894,218.2083,218.8842,11551.0
2021-11-26 12:40:00,223.38,223.66,222.12,222.12,13851.0,218.8058,219.0801,217.5716,217.5716,13851.0
2021-11-26 12:50:00,222.08,222.26,220.87,221.99,36134.0,217.5324,217.7087,216.3472,217.4443,36134.0
2021-11-29 09:30:00,222.87,224.04,220.8,223.27,27385.0,218.3062,219.4523,216.2786,218.6981,27385.0
2021-11-29 09:40:00,223.59,224.57,223.32,223.79,10743.0,219.0115,219.9714,218.747,219.2074,10743.0
2021-11-29 09:50:00,223.79,224.44,223.25,224.25,5394.0,219.2074,219.8441,218.6785,219.658,5394.0
2021-11-29 10:00:00,223.89,224.45,223.77,224.38,10791.0,219.3054,219.8539,219.1878,219.7853,10791.0
2021-11-29 10:10:00,224.79,225.24,224.37,224.85,9947.0,220.1869,220.6277,219.7755,220.2457,9947.0
2021-11-29 10:20:00,224.85,225.0,224.09,224.21,8082.0,220.2457,220.3926,219.5013,219.6188,8082.0
2021-11-29 10:30:00,224.25,224.25,223.2,223.45,5645.0,219.658,219.658,218.6295,218.8744,5645.0
2021-11-29 10:40:00,223.26,223.61,222.82,223.2,8596.0,218.6883,219.0311,218.2573,218.6295,8596.0
2021-11-29 10:50:00,223.11,224.06,223.11,223.86,8811.0,218.5413,219.4719,218.5413,219.276,8811.0
2021-11-29 11:00:00,223.86,224.09,223.51,223.51,5979.0,219.276,219.5013,218.9331,218.9331,5979.0
2021-11-29 11:10:00,223.51,223.71,223.31,223.71,6431.0,218.9331,219.129,218.7372,219.129,6431.0
2021-11-29 11:20:00,223.7,224.33,222.9,223.3,11077.0,219.1193,219.7363,218.3356,218.7274,11077.0
2021-11-29 11:30:00,223.61,224.44,223.61,224.37,8158.0,219.0311,219.8441,219.0311,219.7755,8158.0
2021-11-29 11:40:00,224.39,224.43,223.53,223.53,5152.0,219.7951,219.8343,218.9527,218.9527,5152.0
2021-11-29 11:50:00,223.5,224.07,223.41,223.72,6430.0,218.9233,219.4817,218.8352,219.1388,6430.0
2021-11-29 12:00:00,223.65,223.98,223.55,223.75,11978.0,219.0703,219.3935,218.9723,219.1682,11978.0
2021-11-29 12:10:00,223.75,224.08,223.6,223.9,5615.0,219.1682,219.4915,219.0213,219.3152,5615.0
2021-11-29 12:20:00,223.88,224.54,223.81,224.44,8674.0,219.2956,219.942,219.227,219.8441,8674.0
2021-11-29 12:30:00,224.55,225.24,224.55,225.06,4322.0,219.9518,220.6277,219.9518,220.4514,4322.0
2021-11-29 12:40:00,225.1,225.62,224.85,225.47,14604.0,220.4906,220.9999,220.2457,220.853,14604.0
2021-11-29 12:50:00,225.46,225.51,225.17,225.17,4919.0,220.8432,220.8922,220.5591,220.5591,4919.0
2021-11-29 13:00:00,225.17,225.4,225.03,225.29,6566.0,220.5591,220.7844,220.422,220.6767,6566.0
2021-11-29 13:10:00,225.36,225.36,225.12,225.18,6262.0,220.7453,220.7453,220.5102,220.5689,6262.0
2021-11-29 13:20:00,225.14,225.2,224.84,224.93,9437.0,220.5298,220.5885,220.2359,220.3241,9437.0
2021-11-29 13:30:00,225.0,225.07,224.32,224.32,6129.0,220.3926,220.4612,219.7266,219.7266,6129.0
2021-11-29 13:40:00,224.48,224.84,224.39,224.84,4597.0,219.8833,220.2359,219.7951,220.2359,4597.0
2021-11-29 13:50:00,224.68,225.05,224.63,225.03,5613.0,220.0792,220.4416,220.0302,220.422,5613.0
2021-11-29 14:00:00,224.99,225.15,224.84,224.94,7407.0,220.3828,220.5396,220.2359,220.3339,7407.0
2021-11-29 14:10:00,224.93,225.03,224.65,224.74,4451.0,220.3241,220.422,220.0498,220.138,4451.0
2021-11-29 14:20:00,224.76,224.85,224.47,224.67,4957.0,220.1575,220.2457,219.8735,220.0694,4957.0
2021-11-29 14:30:00,224.64,224.64,224.38,224.4,4404.0,220.04,220.04,219.7853,219.8049,4404.0
2021-11-29 14:40:00,224.41,224.55,224.38,224.41,6562.0,219.8147,219.9518,219.7853,219.8147,6562.0
2021-11-29 14:50:00,224.41,224.69,224.27,224.44,8757.0,219.8147,220.089,219.6776,219.8441,8757.0
2021-11-29 15:00:00,224.5,224.76,224.5,224.6,12210.0,219.9029,220.1575,219.9029,220.0008,12210.0
2021-11-29 15:10:00,224.66,224.75,224.45,224.52,6500.0,220.0596,220.1477,219.8539,219.9225,6500.0
2021-11-29 15:20:00,224.53,224.65,224.46,224.62,9360.0,219.9323,220.0498,219.8637,220.0204,9360.0
2021-11-29 15:30:00,224.55,224.55,223.94,224.38,15416.0,219.9518,219.9518,219.3543,219.7853,15416.0
2021-11-29 15:40:00,224.43,224.46,223.77,223.9,15758.0,219.8343,219.8637,219.1878,219.3152,15758.0
2021-11-29 15:50:00,223.91,223.94,223.19,223.32,69988.0,219.325,219.3543,218.6197,218.747,69988.0
2021-11-30 09:30:00,221.91,222.4,219.69,220.87,17230.0,217.8372,218.3182,215.658,216.8163,17230.0
2021-11-30 09:40:00,220.87,221.5,219.98,219.98,7365.0,216.8163,217.4347,215.9426,215.9426,7365.0
2021-11-30 09:50:00,219.84,220.98,219.63,219.89,13310.0,215.8052,216.9243,215.5991,215.8543,13310.0
2021-11-30 10:00:00,219.8,222.04,219.8,221.22,7482.0,215.7659,217.9648,215.7659,217.1599,7482.0
2021-11-30 10:10:00,221.44,221.9,221.39,221.84,7071.0,217.3758,217.8274,217.3268,217.7685,7071.0
2021-11-30 10:20:00,221.73,222.17,221.58,221.65,11216.0,217.6605,218.0924,217.5133,217.582,11216.0
2021-11-30 10:30:00,221.68,222.7,221.67,222.24,8630.0,217.6114,218.6127,217.6016,218.1612,8630.0
2021-11-30 10:40:00,222.19,222.9,222.15,222.43,6664.0,218.1121,218.809,218.0728,218.3477,6664.0
2021-11-30 10:50:00,222.31,222.31,221.1,221.18,23033.0,218.2299,218.2299,217.0421,217.1206,23033.0
2021-11-30 11:00:00,221.07,221.15,220.3,220.6,7912.0,217.0126,217.0912,216.2568,216.5513,7912.0
2021-11-30 11:10:00,220.6,221.72,220.39,221.51,6635.0,216.5513,217.6507,216.3451,217.4446,6635.0
2021-11-30 11:20:00,221.55,221.55,220.58,220.65,5960.0,217.4838,217.4838,216.5316,216.6003,5960.0
2021-11-30 11:30:00,220.68,220.73,220.36,220.5,4925.0,216.6298,216.6789,216.3157,216.4531,4925.0
2021-11-30 11:40:00,220.45,220.53,219.29,219.33,4936.0,216.404,216.4825,215.2653,215.3046,4936.0
2021-11-30 11:50:00,219.33,219.44,218.57,219.43,19910.0,215.3046,215.4126,214.5585,215.4027,19910.0
2021-11-30 12:00:00,219.43,219.44,218.86,219.1,8732.0,215.4027,215.4126,214.8432,215.0788,8732.0
2021-11-30 12:10:00,219.07,219.51,218.74,219.51,7776.0,215.0493,215.4813,214.7254,215.4813,7776.0
2021-11-30 12:20:00,219.48,220.05,219.17,220.02,6975.0,215.4518,216.0114,215.1475,215.9819,6975.0
2021-11-30 12:30:00,220.13,220.34,219.72,219.72,4671.0,216.0899,216.296,215.6874,215.6874,4671.0
2021-11-30 12:40:00,219.85,220.0,219.53,219.53,3798.0,215.815,215.9623,215.5009,215.5009,3798.0
2021-11-30 12:50:00,219.68,220.0,219.2,219.45,5825.0,215.6481,215.9623,215.177,215.4224,5825.0
2021-11-30 13:00:00,219.57,219.59,218.88,219.08,7040.0,215.5402,215.5598,214.8628,215.0592,7040.0
2021-11-30 13:10:00,218.89,219.13,218.6,219.04,7265.0,214.8726,215.1082,214.588,215.0199,7265.0
2021-11-30 13:20:00,219.08,219.6,218.88,219.57,6402.0,215.0592,215.5696,214.8628,215.5402,6402.0
2021-11-30 13:30:00,219.53,220.04,219.46,219.69,8068.0,215.5009,216.0015,215.4322,215.658,8068.0
2021-11-30 13:40:00,219.72,219.76,219.62,219.73,6582.0,215.6874,215.7267,215.5892,215.6972,6582.0
2021-11-30 13:50:00,219.83,220.08,219.78,219.92,6003.0,215.7954,216.0408,215.7463,215.8837,6003.0
2021-11-30 14:00:00,219.92,220.5,219.72,220.5,10019.0,215.8837,216.4531,215.6874,216.4531,10019.0
2021-11-30 14:10:00,220.56,221.0,220.35,220.35,13946.0,216.512,216.9439,216.3058,216.3058,13946.0
2021-11-30 14:20:00,220.34,220.55,220.09,220.09,5945.0,216.296,216.5022,216.0506,216.0506,5945.0
2021-11-30 14:30:00,220.06,220.47,219.96,220.15,6811.0,216.0212,216.4236,215.923,216.1095,6811.0
2021-11-30 14:40:00,220.12,220.26,219.3,219.3,6964.0,216.0801,216.2175,215.2751,215.2751,6964.0
2021-11-30 14:50:00,219.42,219.56,218.88,218.94,12388.0,215.3929,215.5303,214.8628,214.9217,12388.0
2021-11-30 15:00:00,218.98,219.03,218.3,218.3,15087.0,214.961,215.0101,214.2935,214.2935,15087.0
2021-11-30 15:10:00,218.27,218.47,218.09,218.19,11166.0,214.264,214.4604,214.0873,214.1855,11166.0
2021-11-30 15:20:00,218.19,218.6,218.1,218.23,15211.0,214.1855,214.588,214.0971,214.2248,15211.0
2021-11-30 15:30:00,218.23,218.27,217.35,217.52,18758.0,214.2248,214.264,213.3609,213.5278,18758.0
2021-11-30 15:40:00,217.51,218.06,217.15,217.31,22097.0,213.518,214.0579,213.1646,213.3216,22097.0
2021-11-30 15:50:00,217.15,217.24,216.09,216.72,89555.0,213.1646,213.2529,212.124,212.7425,89555.0
2021-12-01 09:30:00,219.61,219.61,216.48,217.06,39002.0,215.5794,215.5794,212.5069,213.0762,39002.0
2021-12-01 09:40:00,217.82,218.93,217.37,217.38,6890.0,213.8223,214.9119,213.3805,213.3904,6890.0
2021-12-01 09:50:00,217.37,217.44,216.27,216.92,21058.0,213.3805,213.4493,212.3007,212.9388,21058.0
2021-12-01 10:00:00,217.13,218.62,216.98,218.62,7477.0,213.1449,214.6076,212.9977,214.6076,7477.0
2021-12-01 10:10:00,218.86,219.84,218.82,219.61,8729.0,214.8432,215.8052,214.8039,215.5794,8729.0
2021-12-01 10:20:00,219.61,220.06,218.98,218.99,12891.0,215.5794,216.0212,214.961,214.9708,12891.0
2021-12-01 10:30:00,219.11,219.12,218.16,218.23,8122.0,215.0886,215.0984,214.156,214.2248,8122.0
2021-12-01 10:40:00,218.14,219.0,217.96,218.67,8568.0,214.1364,214.9806,213.9597,214.6567,8568.0
2021-12-01 10:50:00,218.64,218.81,218.26,218.46,8554.0,214.6272,214.7941,214.2542,214.4505,8554.0
2021-12-01 11:00:00,218.46,218.8,218.27,218.54,12347.0,214.4505,214.7843,214.264,214.5291,12347.0
2021-12-01 11:10:00,218.72,219.19,218.72,218.86,9864.0,214.7058,215.1671,214.7058,214.8432,9864.0
2021-12-01 11:20:00,218.95,219.92,218.94,219.72,8849.0,214.9315,215.8837,214.9217,215.6874,8849.0
2021-12-01 11:30:00,219.75,219.88,219.17,219.66,8548.0,215.7169,215.8445,215.1475,215.6285,8548.0
2021-12-01 11:40:00,219.63,219.63,218.95,219.05,7329.0,215.5991,215.5991,214.9315,215.0297,7329.0
2021-12-01 11:50:00,218.94,219.09,218.58,219.09,9683.0,214.9217,215.069,214.5683,215.069,9683.0
2021-12-01 12:00:00,219.16,219.64,219.0,219.64,5656.0,215.1377,215.6089,214.9806,215.6089,5656.0
2021-12-01 12:10:00,219.83,219.94,219.77,219.9,4772.0,215.7954,215.9034,215.7365,215.8641,4772.0
2021-12-01 12:20:00,219.9,219.92,219.13,219.13,7362.0,215.8641,215.8837,215.1082,215.1082,7362.0
2021-12-01 12:30:00,219.18,219.88,219.18,219.45,7293.0,215.1573,215.8445,215.1573,215.4224,7293.0
2021-12-01 12:40:00,219.46,219.49,218.98,219.16,9939.0,215.4322,215.4616,214.961,215.1377,9939.0
2021-12-01 12:50:00,219.02,219.02,218.14,218.53,8282.0,215.0003,215.0003,214.1364,214.5193,8282.0
2021-12-01 13:00:00,218.56,218.85,218.41,218.45,10192.0,214.5487,214.8334,214.4015,214.4407,10192.0
2021-12-01 13:10:00,218.45,218.88,217.79,217.98,12523.0,214.4407,214.8628,213.7928,213.9793,12523.0
2021-12-01 13:20:00,218.05,218.95,218.05,218.93,4181.0,214.0481,214.9315,214.0481,214.9119,4181.0
2021-12-01 13:30:00,219.0,219.12,218.37,218.61,7436.0,214.9806,215.0984,214.3622,214.5978,7436.0
2021-12-01 13:40:00,218.55,218.9,218.06,218.31,14564.0,214.5389,214.8825,214.0579,214.3033,14564.0
2021-12-01 13:50:00,218.31,218.79,218.31,218.53,7299.0,214.3033,214.7745,214.3033,214.5193,7299.0
2021-12-01 14:00:00,218.36,219.02,218.36,218.56,7910.0,214.3524,215.0003,214.3524,214.5487,7910.0
2021-12-01 14:10:00,218.57,218.83,218.15,218.29,7875.0,214.5585,214.8137,214.1462,214.2837,7875.0
2021-12-01 14:20:00,218.26,219.6,218.26,219.55,13626.0,214.2542,215.5696,214.2542,215.5205,13626.0
2021-12-01 14:30:00,219.5,219.5,218.95,219.0,11052.0,215.4715,215.4715,214.9315,214.9806,11052.0
2021-12-01 14:40:00,219.11,219.12,218.55,218.56,9877.0,215.0886,215.0984,214.5389,214.5487,9877.0
2021-12-01 14:50:00,218.62,218.74,218.17,218.49,20522.0,214.6076,214.7254,214.1659,214.48,20522.0
2021-12-01 15:00:00,218.67,218.86,218.03,218.22,13396.0,214.6567,214.8432,214.0284,214.2149,13396.0
2021-12-01 15:10:00,218.3,218.46,217.95,218.07,17572.0,214.2935,214.4505,213.9499,214.0677,17572.0
2021-12-01 15:20:00,217.98,218.13,217.45,217.69,30790.0,213.9793,214.1266,213.4591,213.6947,30790.0
2021-12-01 15:30:00,217.71,217.74,217.01,217.39,23514.0,213.7143,213.7438,213.0271,213.4002,23514.0
2021-12-01 15:40:00,217.26,217.53,216.38,216.38,20175.0,213.2726,213.5376,212.4087,212.4087,20175.0
2021-12-01 15:50:00,216.19,216.54,215.27,215.36,76382.0,212.2222,212.5658,211.3191,211.4074,76382.0
2021-12-02 09:30:00,216.53,218.03,216.38,217.19,22403.0,212.556,214.0284,212.4087,213.2038,22403.0
2021-12-02 09:40:00,217.29,218.65,217.29,218.48,6009.0,213.302,214.6371,213.302,214.4702,6009.0
2021-12-02 09:50:00,218.62,220.21,218.5,219.34,16842.0,214.6076,216.1684,214.4898,215.3144,16842.0
2021-12-02 10:00:00,219.25,219.3,218.7,219.16,7914.0,215.226,215.2751,214.6861,215.1377,7914.0
2021-12-02 10:10:00,219.3,220.23,219.0,220.2,11679.0,215.2751,216.1881,214.9806,216.1586,11679.0
2021-12-02 10:20:00,220.14,220.62,219.95,220.59,7374.0,216.0997,216.5709,215.9132,216.5414,7374.0
2021-12-02 10:30:00,220.8,221.12,219.92,220.01,8971.0,216.7476,217.0617,215.8837,215.9721,8971.0
2021-12-02 10:40:00,220.08,221.43,220.06,221.25,13776.0,216.0408,217.366,216.0212,217.1893,13776.0
2021-12-02 10:50:00,221.76,221.76,220.75,221.27,4450.0,217.69,217.69,216.6985,217.209,4450.0
2021-12-02 11:00:00,221.65,221.94,221.18,221.61,8846.0,217.582,217.8667,217.1206,217.5427,8846.0
2021-12-02 11:10:00,221.52,221.57,221.11,221.42,6178.0,217.4544,217.5035,217.0519,217.3562,6178.0
2021-12-02 11:20:00,221.78,222.35,221.7,221.7,16854.0,217.7096,218.2691,217.6311,217.6311,16854.0
2021-12-02 11:30:00,221.83,221.86,221.01,221.53,5753.0,217.7587,217.7881,216.9537,217.4642,5753.0
2021-12-02 11:40:00,221.4,221.8,221.16,221.77,6571.0,217.3366,217.7292,217.101,217.6998,6571.0
2021-12-02 11:50:00,221.68,221.86,221.28,221.81,8461.0,217.6114,217.7881,217.2188,217.7391,8461.0
2021-12-02 12:00:00,221.79,221.85,221.34,221.46,6817.0,217.7194,217.7783,217.2777,217.3955,6817.0
2021-12-02 12:10:00,221.45,222.0,221.45,221.95,6778.0,217.3857,217.9256,217.3857,217.8765,6778.0
2021-12-02 12:20:00,221.99,222.01,221.5,221.64,9791.0,217.9158,217.9354,217.4347,217.5722,9791.0
2021-12-02 12:30:00,221.63,221.63,221.09,221.47,4128.0,217.5624,217.5624,217.0323,217.4053,4128.0
2021-12-02 12:40:00,221.47,221.69,221.17,221.69,4507.0,217.4053,217.6213,217.1108,217.6213,4507.0
2021-12-02 12:50:00,221.71,221.78,221.43,221.51,5689.0,217.6409,217.7096,217.366,217.4446,5689.0
2021-12-02 13:00:00,221.51,221.81,221.29,221.44,7016.0,217.4446,217.7391,217.2286,217.3758,7016.0
2021-12-02 13:10:00,221.44,221.79,221.3,221.58,7870.0,217.3758,217.7194,217.2384,217.5133,7870.0
2021-12-02 13:20:00,221.66,221.95,221.61,221.73,16050.0,217.5918,217.8765,217.5427,217.6605,16050.0
2021-12-02 13:30:00,221.74,222.8,221.65,222.8,9000.0,217.6703,218.7109,217.582,218.7109,9000.0
2021-12-02 13:40:00,222.8,223.46,222.63,222.77,10169.0,218.7109,219.3588,218.544,218.6814,10169.0
2021-12-02 13:50:00,222.69,223.35,222.48,223.27,8957.0,218.6029,219.2508,218.3968,219.1723,8957.0
2021-12-02 14:00:00,223.26,223.33,223.03,223.29,8239.0,219.1624,219.2312,218.9367,219.1919,8239.0
2021-12-02 14:10:00,223.22,223.22,222.71,222.95,21635.0,219.1232,219.1232,218.6225,218.8581,21635.0
2021-12-02 14:20:00,222.95,222.99,222.11,222.38,22988.0,218.8581,218.8974,218.0335,218.2986,22988.0
2021-12-02 14:30:00,222.38,222.38,221.69,221.84,18911.0,218.2986,218.2986,217.6213,217.7685,18911.0
2021-12-02 14:40:00,221.91,222.12,221.57,221.69,11961.0,217.8372,218.0434,217.5035,217.6213,11961.0
2021-12-02 14:50:00,221.89,222.09,221.37,221.4,14304.0,217.8176,218.0139,217.3071,217.3366,14304.0
2021-12-02 15:00:00,221.53,221.62,221.05,221.19,10656.0,217.4642,217.5525,216.993,217.1304,10656.0
2021-12-02 15:10:00,221.19,221.25,220.75,220.88,8880.0,217.1304,217.1893,216.6985,216.8261,8880.0
2021-12-02 15:20:00,220.82,221.29,220.74,220.89,11451.0,216.7672,217.2286,216.6887,216.8359,11451.0
2021-12-02 15:30:00,221.07,221.21,220.72,220.77,10129.0,217.0126,217.1501,216.6691,216.7181,10129.0
2021-12-02 15:40:00,220.81,221.37,220.74,221.12,19729.0,216.7574,217.3071,216.6887,217.0617,19729.0
2021-12-02 15:50:00,220.93,221.15,219.98,220.6,83334.0,216.8752,217.0912,215.9426,216.5513,83334.0
2021-12-03 09:30:00,222.6,224.09,222.22,223.13,31284.0,218.5146,219.9772,218.1415,219.0348,31284.0
2021-12-03 09:40:00,223.03,223.25,221.65,222.07,16741.0,218.9367,219.1526,217.582,217.9943,16741.0
2021-12-03 09:50:00,222.05,222.96,222.0,222.55,28197.0,217.9746,218.8679,217.9256,218.4655,28197.0
2021-12-03 10:00:00,222.5,222.91,221.8,222.27,18316.0,218.4164,218.8189,217.7292,218.1906,18316.0
2021-12-03 10:10:00,222.04,222.77,221.74,222.73,7071.0,217.9648,218.6814,217.6703,218.6422,7071.0
2021-12-03 10:20:00,222.52,222.99,222.33,222.88,56435.0,218.436,218.8974,218.2495,218.7894,56435.0
2021-12-03 10:30:00,222.77,222.77,221.75,222.26,7801.0,218.6814,218.6814,217.6802,218.1808,7801.0
2021-12-03 10:40:00,222.26,222.26,220.55,220.76,7118.0,218.1808,218.1808,216.5022,216.7083,7118.0
2021-12-03 10:50:00,220.97,220.98,220.18,220.37,6946.0,216.9145,216.9243,216.139,216.3255,6946.0
2021-12-03 11:00:00,220.37,220.74,220.04,220.31,6190.0,216.3255,216.6887,216.0015,216.2666,6190.0
2021-12-03 11:10:00,220.31,221.47,220.31,220.52,11560.0,216.2666,217.4053,216.2666,216.4727,11560.0
2021-12-03 11:20:00,220.48,221.59,220.33,221.19,29411.0,216.4335,217.5231,216.2862,217.1304,29411.0
2021-12-03 11:30:00,221.0,221.61,220.87,221.09,9894.0,216.9439,217.5427,216.8163,217.0323,9894.0
2021-12-03 11:40:00,221.09,221.09,220.29,220.65,7093.0,217.0323,217.0323,216.247,216.6003,7093.0
2021-12-03 11:50:00,220.54,220.62,219.95,220.08,6562.0,216.4924,216.5709,215.9132,216.0408,6562.0
2021-12-03 12:00:00,220.06,220.26,219.87,220.03,7605.0,216.0212,216.2175,215.8347,215.9917,7605.0
2021-12-03 12:10:00,220.03,220.43,219.86,220.38,11150.0,215.9917,216.3844,215.8248,216.3353,11150.0
2021-12-03 12:20:00,220.43,220.71,220.28,220.57,7490.0,216.3844,216.6592,216.2371,216.5218,7490.0
2021-12-03 12:30:00,220.67,220.8,219.86,220.49,11335.0,216.62,216.7476,215.8248,216.4433,11335.0
2021-12-03 12:40:00,220.49,220.54,219.8,219.8,9618.0,216.4433,216.4924,215.7659,215.7659,9618.0
2021-12-03 12:50:00,219.99,220.12,219.69,219.69,5717.0,215.9525,216.0801,215.658,215.658,5717.0
2021-12-03 13:00:00,219.73,220.49,219.4,220.44,7662.0,215.6972,216.4433,215.3733,216.3942,7662.0
2021-12-03 13:10:00,220.44,220.64,220.04,220.5,24428.0,216.3942,216.5905,216.0015,216.4531,24428.0
2021-12-03 13:20:00,220.45,220.69,219.9,220.07,87364.0,216.404,216.6396,215.8641,216.031,87364.0
2021-12-03 13:30:00,220.01,220.01,219.16,219.18,13009.0,215.9721,215.9721,215.1377,215.1573,13009.0
2021-12-03 13:40:00,219.27,219.31,218.46,218.54,50416.0,215.2457,215.2849,214.4505,214.5291,50416.0
2021-12-03 13:50:00,218.48,218.66,218.01,218.14,18753.0,214.4702,214.6469,214.0088,214.1364,18753.0
2021-12-03 14:00:00,218.15,218.33,217.67,217.97,40427.0,214.1462,214.3229,213.675,213.9695,40427.0
2021-12-03 14:10:00,217.95,218.16,217.8,217.84,17627.0,213.9499,214.156,213.8027,213.8419,17627.0
2021-12-03 14:20:00,217.86,218.21,217.58,217.92,28535.0,213.8615,214.2051,213.5867,213.9204,28535.0
2021-12-03 14:30:00,217.97,218.13,217.64,217.64,17200.0,213.9695,214.1266,213.6456,213.6456,17200.0
2021-12-03 14:40:00,217.74,218.34,217.74,217.78,33609.0,213.7438,214.3327,213.7438,213.783,33609.0
2021-12-03 14:50:00,217.86,217.9,217.49,217.6,7749.0,213.8615,213.9008,213.4983,213.6063,7749.0
2021-12-03 15:00:00,217.48,217.64,217.03,217.03,7723.0,213.4885,213.6456,213.0468,213.0468,7723.0
2021-12-03 15:10:00,217.1,217.71,217.1,217.39,9918.0,213.1155,213.7143,213.1155,213.4002,9918.0
2021-12-03 15:20:00,217.5,218.21,217.5,218.02,24151.0,213.5082,214.2051,213.5082,214.0186,24151.0
2021-12-03 15:30:00,217.99,218.55,217.74,217.81,35558.0,213.9892,214.5389,213.7438,213.8125,35558.0
2021-12-03 15:40:00,217.88,218.09,217.19,217.52,28010.0,213.8812,214.0873,213.2038,213.5278,28010.0
2021-12-03 15:50:00,217.74,218.8,217.49,218.61,111236.0,213.7438,214.7843,213.4983,214.5978,111236.0
2021-12-06 09:30:00,221.89,223.44,220.57,223.25,54706.0,217.8176,219.3391,216.5218,219.1526,54706.0
2021-12-06 09:40:00,223.26,223.45,222.23,222.91,13734.0,219.1624,219.349,218.1513,218.8189,13734.0
2021-12-06 09:50:00,222.91,223.2,221.54,223.2,16185.0,218.8189,219.1035,217.474,219.1035,16185.0
2021-12-06 10:00:00,223.17,223.61,222.45,223.16,85050.0,219.0741,219.506,218.3673,219.0643,85050.0
2021-12-06 10:10:00,223.21,224.12,222.85,223.39,38976.0,219.1134,220.0067,218.76,219.2901,38976.0
2021-12-06 10:20:00,223.39,224.85,223.38,224.69,10422.0,219.2901,220.7233,219.2802,220.5662,10422.0
2021-12-06 10:30:00,224.68,224.86,224.04,224.52,9570.0,220.5564,220.7331,219.9281,220.3993,9570.0
2021-12-06 10:40:00,224.58,224.9,224.13,224.84,11115.0,220.4582,220.7723,220.0165,220.7134,11115.0
2021-12-06 10:50:00,224.89,224.89,224.16,224.56,11317.0,220.7625,220.7625,220.0459,220.4386,11317.0
2021-12-06 11:00:00,224.43,224.45,223.36,223.46,10920.0,220.311,220.3306,219.2606,219.3588,10920.0
2021-12-06 11:10:00,223.45,223.48,222.23,223.25,9944.0,219.349,219.3784,218.1513,219.1526,9944.0
2021-12-06 11:20:00,223.06,223.26,222.83,223.0,5591.0,218.9661,219.1624,218.7403,218.9072,5591.0
2021-12-06 11:30:00,223.06,223.2,222.66,222.7,6014.0,218.9661,219.1035,218.5735,218.6127,6014.0
2021-12-06 11:40:00,222.62,223.1,222.46,222.46,5650.0,218.5342,219.0054,218.3771,218.3771,5650.0
2021-12-06 11:50:00,222.6,223.16,222.48,222.93,8413.0,218.5146,219.0643,218.3968,218.8385,8413.0
2021-12-06 12:00:00,223.23,223.68,223.13,223.58,3307.0,219.133,219.5747,219.0348,219.4766,3307.0
2021-12-06 12:10:00,223.58,224.1,223.33,224.08,5494.0,219.4766,219.987,219.2312,219.9674,5494.0
2021-12-06 12:20:00,224.08,224.54,224.04,224.38,10054.0,219.9674,220.4189,219.9281,220.2619,10054.0
2021-12-06 12:30:00,224.32,224.46,223.72,224.06,14608.0,220.203,220.3404,219.614,219.9478,14608.0
2021-12-06 12:40:00,224.27,224.74,223.92,224.67,14391.0,220.1539,220.6153,219.8103,220.5466,14391.0
2021-12-06 12:50:00,224.59,224.91,224.34,224.72,7906.0,220.468,220.7822,220.2226,220.5956,7906.0
2021-12-06 13:00:00,224.92,225.25,224.48,224.53,10513.0,220.792,221.1159,220.3601,220.4091,10513.0
2021-12-06 13:10:00,224.4,224.4,223.84,223.9,10988.0,220.2815,220.2815,219.7318,219.7907,10988.0
2021-12-06 13:20:00,224.08,224.12,223.89,224.01,10903.0,219.9674,220.0067,219.7809,219.8987,10903.0
2021-12-06 13:30:00,224.04,224.17,223.51,223.62,11346.0,219.9281,220.0557,219.4079,219.5158,11346.0
2021-12-06 13:40:00,223.56,224.0,223.5,224.0,6172.0,219.4569,219.8889,219.398,219.8889,6172.0
2021-12-06 13:50:00,223.89,224.04,223.87,223.99,3461.0,219.7809,219.9281,219.7612,219.879,3461.0
2021-12-06 14:00:00,224.1,224.13,223.5,223.52,7516.0,219.987,220.0165,219.398,219.4177,7516.0
2021-12-06 14:10:00,223.69,224.03,223.54,224.03,15493.0,219.5845,219.9183,219.4373,219.9183,15493.0
2021-12-06 14:20:00,224.02,224.12,223.69,223.69,8390.0,219.9085,220.0067,219.5845,219.5845,8390.0
2021-12-06 14:30:00,223.78,223.9,223.62,223.84,5090.0,219.6729,219.7907,219.5158,219.7318,5090.0
2021-12-06 14:40:00,223.72,223.94,223.39,223.42,8657.0,219.614,219.83,219.2901,219.3195,8657.0
2021-12-06 14:50:00,223.29,223.57,223.02,223.52,7614.0,219.1919,219.4668,218.9268,219.4177,7614.0
2021-12-06 15:00:00,223.44,223.44,222.8,222.81,5668.0,219.3391,219.3391,218.7109,218.7207,5668.0
2021-12-06 15:10:00,222.81,223.39,222.66,223.39,5229.0,218.7207,219.2901,218.5735,219.2901,5229.0
2021-12-06 15:20:00,223.31,223.65,223.2,223.38,6939.0,219.2115,219.5453,219.1035,219.2802,6939.0
2021-12-06 15:30:00,223.48,224.0,222.71,224.0,26351.0,219.3784,219.8889,218.6225,219.8889,26351.0
2021-12-06 15:40:00,223.94,224.07,223.42,223.98,26790.0,219.83,219.9576,219.3195,219.8692,26790.0
2021-12-06 15:50:00,223.89,224.17,223.75,223.99,63526.0,219.7809,220.0557,219.6434,219.879,63526.0
2021-12-07 09:30:00,225.07,225.82,223.24,225.2,36890.0,220.9392,221.6755,219.1428,221.0668,36890.0
2021-12-07 09:40:00,225.2,226.09,224.7,225.7,14645.0,221.0668,221.9405,220.576,221.5577,14645.0
2021-12-07 09:50:00,225.86,226.44,225.42,225.54,15989.0,221.7147,222.2841,221.2828,221.4006,15989.0
2021-12-07 10:00:00,225.74,226.11,224.89,225.47,17784.0,221.5969,221.9601,220.7625,221.3319,17784.0
2021-12-07 10:10:00,225.62,225.99,225.09,225.09,21543.0,221.4791,221.8423,220.9589,220.9589,21543.0
2021-12-07 10:20:00,225.32,225.99,225.32,225.84,9474.0,221.1846,221.8423,221.1846,221.6951,9474.0
2021-12-07 10:30:00,225.84,225.87,225.36,225.86,12099.0,221.6951,221.7245,221.2239,221.7147,12099.0
2021-12-07 10:40:00,226.0,226.33,225.51,225.71,10638.0,221.8522,222.1761,221.3711,221.5675,10638.0
2021-12-07 10:50:00,225.71,226.68,225.71,226.13,14518.0,221.5675,222.5197,221.5675,221.9798,14518.0
2021-12-07 11:00:00,226.34,226.45,225.88,225.89,13281.0,222.1859,222.2939,221.7344,221.7442,13281.0
2021-12-07 11:10:00,226.0,226.12,225.51,225.96,12457.0,221.8522,221.97,221.3711,221.8129,12457.0
2021-12-07 11:20:00,225.95,225.97,225.24,225.29,16956.0,221.8031,221.8227,221.1061,221.1552,16956.0
2021-12-07 11:30:00,225.28,225.48,224.01,224.21,60752.0,221.1454,221.3417,219.8987,220.095,60752.0
2021-12-07 11:40:00,224.12,224.33,223.73,224.02,37245.0,220.0067,220.2128,219.6238,219.9085,37245.0
2021-12-07 11:50:00,224.04,224.4,223.85,224.25,48629.0,219.9281,220.2815,219.7416,220.1343,48629.0
2021-12-07 12:00:00,224.3,224.66,223.5,223.68,9921.0,220.1834,220.5367,219.398,219.5747,9921.0
2021-12-07 12:10:00,223.69,224.79,223.67,224.79,7771.0,219.5845,220.6644,219.5649,220.6644,7771.0
2021-12-07 12:20:00,224.79,224.87,224.42,224.46,8118.0,220.6644,220.7429,220.3012,220.3404,8118.0
2021-12-07 12:30:00,224.48,225.37,224.48,225.2,5137.0,220.3601,221.2337,220.3601,221.0668,5137.0
2021-12-07 12:40:00,225.2,225.43,225.12,225.43,3590.0,221.0668,221.2926,220.9883,221.2926,3590.0
2021-12-07 12:50:00,225.43,225.73,225.42,225.59,5129.0,221.2926,221.5871,221.2828,221.4497,5129.0
2021-12-07 13:00:00,225.55,225.84,224.73,225.0,33924.0,221.4104,221.6951,220.6055,220.8705,33924.0
2021-12-07 13:10:00,225.05,225.16,224.69,224.91,31716.0,220.9196,221.0276,220.5662,220.7822,31716.0
2021-12-07 13:20:00,224.94,225.02,224.53,224.59,7007.0,220.8116,220.8901,220.4091,220.468,7007.0
2021-12-07 13:30:00,224.69,224.79,224.12,224.65,8298.0,220.5662,220.6644,220.0067,220.5269,8298.0
2021-12-07 13:40:00,224.59,224.59,224.35,224.51,5939.0,220.468,220.468,220.2324,220.3895,5939.0
2021-12-07 13:50:00,224.55,224.65,224.13,224.13,8133.0,220.4288,220.5269,220.0165,220.0165,8133.0
2021-12-07 14:00:00,224.11,224.11,223.43,223.94,14353.0,219.9968,219.9968,219.3293,219.83,14353.0
2021-12-07 14:10:00,224.0,224.75,223.9,224.59,12130.0,219.8889,220.6251,219.7907,220.468,12130.0
2021-12-07 14:20:00,224.6,225.3,224.41,224.87,17631.0,220.4778,221.165,220.2913,220.7429,17631.0
2021-12-07 14:30:00,224.83,225.1,224.72,224.93,14406.0,220.7036,220.9687,220.5956,220.8018,14406.0
2021-12-07 14:40:00,224.93,225.06,223.98,224.23,34193.0,220.8018,220.9294,219.8692,220.1146,34193.0
2021-12-07 14:50:00,224.27,224.35,223.87,223.98,47955.0,220.1539,220.2324,219.7612,219.8692,47955.0
2021-12-07 15:00:00,223.95,224.84,223.95,224.83,60752.0,219.8398,220.7134,219.8398,220.7036,60752.0
2021-12-07 15:10:00,224.86,225.3,224.45,225.23,16365.0,220.7331,221.165,220.3306,221.0963,16365.0
2021-12-07 15:20:00,225.27,225.27,224.81,224.98,11543.0,221.1356,221.1356,220.684,220.8509,11543.0
2021-12-07 15:30:00,224.9,224.9,224.38,224.54,13924.0,220.7723,220.7723,220.2619,220.4189,13924.0
2021-12-07 15:40:00,224.53,224.8,224.05,224.14,27490.0,220.4091,220.6742,219.9379,220.0263,27490.0
2021-12-07 15:50:00,224.05,225.08,223.86,224.62,80466.0,219.9379,220.949,219.7514,220.4975,80466.0
2021-12-08 09:30:00,228.5,232.14,228.32,231.41,28075.0,224.3063,227.8795,224.1296,227.1629,28075.0
2021-12-08 09:40:00,231.45,231.71,229.94,230.11,20864.0,227.2021,227.4574,225.7198,225.8867,20864.0
2021-12-08 09:50:00,229.85,230.26,228.62,229.22,40283.0,225.6315,226.034,224.4241,225.0131,40283.0
2021-12-08 10:00:00,228.78,229.74,228.47,228.52,15994.0,224.5811,225.5235,224.2768,224.3259,15994.0
2021-12-08 10:10:00,228.54,228.56,227.17,227.2,11472.0,224.3455,224.3652,223.0007,223.0301,11472.0
2021-12-08 10:20:00,227.19,227.53,226.23,226.23,11108.0,223.0203,223.3541,222.0779,222.0779,11108.0
2021-12-08 10:30:00,226.28,227.41,226.02,227.07,10619.0,222.127,223.2363,221.8718,222.9025,10619.0
2021-12-08 10:40:00,227.01,227.79,226.74,227.77,12320.0,222.8436,223.6093,222.5786,223.5897,12320.0
2021-12-08 10:50:00,227.78,227.87,227.35,227.62,19445.0,223.5995,223.6878,223.1774,223.4424,19445.0
2021-12-08 11:00:00,227.69,228.66,227.63,228.39,32333.0,223.5111,224.4633,223.4522,224.1983,32333.0
2021-12-08 11:10:00,228.34,228.5,227.34,227.34,21657.0,224.1492,224.3063,223.1676,223.1676,21657.0
2021-12-08 11:20:00,227.49,228.15,227.42,228.15,12314.0,223.3148,223.9627,223.2461,223.9627,12314.0
2021-12-08 11:30:00,228.05,228.05,227.51,227.53,6967.0,223.8645,223.8645,223.3344,223.3541,6967.0
2021-12-08 11:40:00,227.54,228.35,227.54,228.35,6054.0,223.3639,224.159,223.3639,224.159,6054.0
2021-12-08 11:50:00,228.35,228.55,228.17,228.29,5787.0,224.159,224.3554,223.9823,224.1001,5787.0
2021-12-08 12:00:00,228.29,228.65,228.23,228.52,6492.0,224.1001,224.4535,224.0412,224.3259,6492.0
2021-12-08 12:10:00,228.51,228.6,228.1,228.17,5796.0,224.3161,224.4044,223.9136,223.9823,5796.0
2021-12-08 12:20:00,228.17,228.17,227.69,227.79,8567.0,223.9823,223.9823,223.5111,223.6093,8567.0
2021-12-08 12:30:00,227.79,228.41,227.36,228.17,32924.0,223.6093,224.2179,223.1872,223.9823,32924.0
2021-12-08 12:40:00,228.04,228.43,227.92,228.31,3914.0,223.8547,224.2376,223.7369,224.1198,3914.0
2021-12-08 12:50:00,228.29,228.56,228.29,228.56,5260.0,224.1001,224.3652,224.1001,224.3652,5260.0
2021-12-08 13:00:00,228.52,228.52,227.93,228.03,4645.0,224.3259,224.3259,223.7467,223.8449,4645.0
2021-12-08 13:10:00,228.01,228.11,227.81,227.91,7037.0,223.8253,223.9234,223.6289,223.7271,7037.0
2021-12-08 13:20:00,227.91,227.94,227.8,227.91,4124.0,223.7271,223.7565,223.6191,223.7271,4124.0
2021-12-08 13:30:00,228.03,228.04,223.97,224.92,96422.0,223.8449,223.8547,219.8594,220.792,96422.0
2021-12-08 13:40:00,224.5,224.54,219.23,219.72,160444.0,220.3797,220.4189,215.2064,215.6874,160444.0
2021-12-08 13:50:00,219.72,221.42,219.43,221.38,34807.0,215.6874,217.3562,215.4027,217.3169,34807.0
2021-12-08 14:00:00,221.38,222.94,221.25,222.2,46445.0,217.3169,218.8483,217.1893,218.1219,46445.0
2021-12-08 14:10:00,222.2,222.4,221.63,221.71,23358.0,218.1219,218.3182,217.5624,217.6409,23358.0
2021-12-08 14:20:00,221.63,222.23,221.55,221.88,26577.0,217.5624,218.1513,217.4838,217.8078,26577.0
2021-12-08 14:30:00,222.02,223.0,221.72,222.88,27778.0,217.9452,218.9072,217.6507,218.7894,27778.0
2021-12-08 14:40:00,222.84,222.97,221.98,222.56,23906.0,218.7501,218.8778,217.9059,218.4753,23906.0
2021-12-08 14:50:00,222.66,223.11,222.36,222.44,37789.0,218.5735,219.0152,218.279,218.3575,37789.0
2021-12-08 15:00:00,222.49,225.53,222.13,224.08,145480.0,218.4066,221.3908,218.0532,219.9674,145480.0
2021-12-08 15:10:00,224.07,225.14,223.83,224.63,62631.0,219.9576,221.0079,219.722,220.5073,62631.0
2021-12-08 15:20:00,224.62,225.81,224.62,225.81,50572.0,220.4975,221.6656,220.4975,221.6656,50572.0
2021-12-08 15:30:00,225.86,226.47,225.53,226.15,40118.0,221.7147,222.3135,221.3908,221.9994,40118.0
2021-12-08 15:40:00,226.29,227.42,226.2,226.91,37407.0,222.1368,223.2461,222.0485,222.7455,37407.0
2021-12-08 15:50:00,227.05,227.65,226.68,226.78,92094.0,222.8829,223.4719,222.5197,222.6178,92094.0
2021-12-09 09:30:00,227.66,228.05,226.17,226.42,44894.0,223.4817,223.8645,222.019,222.2644,44894.0
2021-12-09 09:40:00,226.17,227.32,226.07,227.14,24112.0,222.019,223.1479,221.9209,222.9712,24112.0
2021-12-09 09:50:00,227.14,228.46,226.47,228.3,37812.0,222.9712,224.267,222.3135,224.1099,37812.0
2021-12-09 10:00:00,228.41,229.11,228.3,228.47,23162.0,224.2179,224.9051,224.1099,224.2768,23162.0
2021-12-09 10:10:00,228.48,229.06,228.07,228.99,12088.0,224.2866,224.856,223.8842,224.7873,12088.0
2021-12-09 10:20:00,229.0,229.91,228.82,229.91,21708.0,224.7971,225.6904,224.6204,225.6904,21708.0
2021-12-09 10:30:00,229.81,230.76,229.58,230.48,24512.0,225.5922,226.5248,225.3664,226.2499,24512.0
2021-12-09 10:40:00,230.47,230.53,229.47,229.83,12419.0,226.2401,226.299,225.2585,225.6119,12419.0
2021-12-09 10:50:00,229.58,229.58,228.13,228.91,24897.0,225.3664,225.3664,223.9431,224.7087,24897.0
2021-12-09 11:00:00,228.75,229.98,228.18,229.18,39953.0,224.5517,225.7591,223.9921,224.9738,39953.0
2021-12-09 11:10:00,229.02,229.43,228.73,229.04,17762.0,224.8167,225.2192,224.532,224.8364,17762.0
2021-12-09 11:20:00,228.95,229.28,228.82,229.13,14312.0,224.748,225.072,224.6204,224.9247,14312.0
2021-12-09 11:30:00,229.08,229.22,228.72,229.1,7687.0,224.8756,225.0131,224.5222,224.8953,7687.0
2021-12-09 11:40:00,229.21,229.76,229.06,229.45,14775.0,225.0032,225.5431,224.856,225.2388,14775.0
2021-12-09 11:50:00,229.45,229.51,228.84,229.3,14756.0,225.2388,225.2977,224.64,225.0916,14756.0
2021-12-09 12:00:00,229.37,229.37,228.81,228.81,15421.0,225.1603,225.1603,224.6106,224.6106,15421.0
2021-12-09 12:10:00,228.9,229.39,228.67,229.21,6922.0,224.6989,225.1799,224.4732,225.0032,6922.0
2021-12-09 12:20:00,229.21,229.38,229.0,229.11,8037.0,225.0032,225.1701,224.7971,224.9051,8037.0
2021-12-09 12:30:00,229.19,229.6,228.76,229.6,31128.0,224.9836,225.3861,224.5615,225.3861,31128.0
2021-12-09 12:40:00,229.68,229.74,229.42,229.69,11396.0,225.4646,225.5235,225.2094,225.4744,11396.0
2021-12-09 12:50:00,229.59,229.78,229.0,229.33,35404.0,225.3763,225.5628,224.7971,225.121,35404.0
2021-12-09 13:00:00,229.33,229.47,229.0,229.26,36080.0,225.121,225.2585,224.7971,225.0523,36080.0
2021-12-09 13:10:00,229.36,229.43,229.0,229.1,29503.0,225.1505,225.2192,224.7971,224.8953,29503.0
2021-12-09 13:20:00,229.04,229.23,228.98,229.18,17130.0,224.8364,225.0229,224.7775,224.9738,17130.0
2021-12-09 13:30:00,229.17,230.61,229.12,230.57,15158.0,224.964,226.3775,224.9149,226.3383,15158.0
2021-12-09 13:40:00,230.51,231.41,230.38,231.12,12414.0,226.2794,227.1629,226.1518,226.8782,12414.0
2021-12-09 13:50:00,231.23,231.56,231.06,231.55,18077.0,226.9862,227.3101,226.8193,227.3003,18077.0
2021-12-09 14:00:00,231.54,231.54,231.04,231.06,5465.0,227.2905,227.2905,226.7997,226.8193,5465.0
2021-12-09 14:10:00,231.19,231.79,231.15,231.56,15302.0,226.9469,227.5359,226.9076,227.3101,15302.0
2021-12-09 14:20:00,231.46,231.85,231.33,231.58,5888.0,227.2119,227.5948,227.0843,227.3297,5888.0
2021-12-09 14:30:00,231.59,231.8,231.27,231.67,8308.0,227.3396,227.5457,227.0254,227.4181,8308.0
2021-12-09 14:40:00,231.76,231.82,231.51,231.56,13242.0,227.5064,227.5653,227.261,227.3101,13242.0
2021-12-09 14:50:00,231.45,231.49,230.84,231.14,9452.0,227.2021,227.2414,226.6033,226.8978,9452.0
2021-12-09 15:00:00,231.14,231.14,230.78,230.93,16854.0,226.8978,226.8978,226.5444,226.6917,16854.0
2021-12-09 15:10:00,230.95,231.23,230.75,230.76,13441.0,226.7113,226.9862,226.515,226.5248,13441.0
2021-12-09 15:20:00,230.77,231.28,230.76,231.0,41807.0,226.5346,227.0352,226.5248,226.7604,41807.0
2021-12-09 15:30:00,231.01,231.6,230.88,231.46,34893.0,226.7702,227.3494,226.6426,227.2119,34893.0
2021-12-09 15:40:00,231.45,231.64,231.26,231.64,42528.0,227.2021,227.3886,227.0156,227.3886,42528.0
2021-12-09 15:50:00,231.62,231.8,230.57,230.77,174504.0,227.369,227.5457,226.3383,226.5346,174504.0
2021-12-10 09:30:00,231.65,232.0,230.29,230.9,35477.0,227.3985,227.742,226.0634,226.6622,35477.0
2021-12-10 09:40:00,230.51,231.46,230.2,230.92,8967.0,226.2794,227.2119,225.9751,226.6819,8967.0
2021-12-10 09:50:00,230.92,231.51,230.29,230.87,20119.0,226.6819,227.261,226.0634,226.6328,20119.0
2021-12-10 10:00:00,230.96,231.06,230.11,230.9,11687.0,226.7211,226.8193,225.8867,226.6622,11687.0
2021-12-10 10:10:00,230.51,231.45,230.48,231.23,8819.0,226.2794,227.2021,226.2499,226.9862,8819.0
2021-12-10 10:20:00,231.1,231.41,230.89,230.9,7583.0,226.8586,227.1629,226.6524,226.6622,7583.0
2021-12-10 10:30:00,231.03,231.22,230.45,230.67,6954.0,226.7898,226.9763,226.2205,226.4364,6954.0
2021-12-10 10:40:00,230.67,230.88,230.49,230.66,5929.0,226.4364,226.6426,226.2597,226.4266,5929.0
2021-12-10 10:50:00,230.56,230.79,230.0,230.04,5278.0,226.3285,226.5542,225.7787,225.818,5278.0
2021-12-10 11:00:00,230.21,230.31,229.65,229.65,5603.0,225.9849,226.0831,225.4352,225.4352,5603.0
2021-12-10 11:10:00,229.65,229.8,229.35,229.65,5345.0,225.4352,225.5824,225.1407,225.4352,5345.0
2021-12-10 11:20:00,229.6,230.23,229.6,229.75,4561.0,225.3861,226.0045,225.3861,225.5333,4561.0
2021-12-10 11:30:00,229.57,230.13,229.29,230.0,9188.0,225.3566,225.9064,225.0818,225.7787,9188.0
2021-12-10 11:40:00,229.82,229.96,229.53,229.63,12347.0,225.602,225.7395,225.3174,225.4155,12347.0
2021-12-10 11:50:00,229.58,229.58,228.73,228.88,13620.0,225.3664,225.3664,224.532,224.6793,13620.0
2021-12-10 12:00:00,228.99,229.69,228.93,229.67,10342.0,224.7873,225.4744,224.7284,225.4548,10342.0
2021-12-10 12:10:00,229.67,229.76,229.31,229.76,4267.0,225.4548,225.5431,225.1014,225.5431,4267.0
2021-12-10 12:20:00,229.78,230.06,229.74,229.98,6187.0,225.5628,225.8376,225.5235,225.7591,6187.0
2021-12-10 12:30:00,230.01,230.03,229.62,229.79,14483.0,225.7886,225.8082,225.4057,225.5726,14483.0
2021-12-10 12:40:00,229.87,230.2,229.65,230.2,23463.0,225.6511,225.9751,225.4352,225.9751,23463.0
2021-12-10 12:50:00,230.19,230.89,230.16,230.89,6296.0,225.9653,226.6524,225.9358,226.6524,6296.0
2021-12-10 13:00:00,230.98,231.69,230.9,231.68,22628.0,226.7408,227.4377,226.6622,227.4279,22628.0
2021-12-10 13:10:00,231.67,232.26,231.67,232.23,10180.0,227.4181,227.9973,227.4181,227.9678,10180.0
2021-12-10 13:20:00,232.17,232.32,231.97,232.26,9453.0,227.9089,228.0562,227.7126,227.9973,9453.0
2021-12-10 13:30:00,232.26,232.71,232.26,232.36,8602.0,227.9973,228.439,227.9973,228.0954,8602.0
2021-12-10 13:40:00,232.21,232.24,231.75,231.82,5368.0,227.9482,227.9776,227.4966,227.5653,5368.0
2021-12-10 13:50:00,231.77,232.53,231.76,232.25,20155.0,227.5163,228.2623,227.5064,227.9874,20155.0
2021-12-10 14:00:00,232.37,232.37,232.0,232.24,6766.0,228.1052,228.1052,227.742,227.9776,6766.0
2021-12-10 14:10:00,232.29,232.59,232.26,232.59,7139.0,228.0267,228.3212,227.9973,228.3212,7139.0
2021-12-10 14:20:00,232.62,232.84,232.54,232.84,5932.0,228.3507,228.5666,228.2721,228.5666,5932.0
2021-12-10 14:30:00,232.99,233.03,232.75,232.84,4974.0,228.7139,228.7531,228.4783,228.5666,4974.0
2021-12-10 14:40:00,232.87,233.05,232.83,232.95,8309.0,228.5961,228.7728,228.5568,228.6746,8309.0
2021-12-10 14:50:00,232.96,232.98,232.51,232.67,7229.0,228.6844,228.704,228.2427,228.3997,7229.0
2021-12-10 15:00:00,232.64,232.84,232.34,232.84,11077.0,228.3703,228.5666,228.0758,228.5666,11077.0
2021-12-10 15:10:00,232.84,232.95,232.78,232.93,6671.0,228.5666,228.6746,228.5077,228.655,6671.0
2021-12-10 15:20:00,232.87,232.99,232.76,232.84,6000.0,228.5961,228.7139,228.4881,228.5666,6000.0
2021-12-10 15:30:00,232.77,232.96,232.67,232.71,10370.0,228.4979,228.6844,228.3997,228.439,10370.0
2021-12-10 15:40:00,232.72,233.14,232.72,232.89,22696.0,228.4488,228.8611,228.4488,228.6157,22696.0
2021-12-10 15:50:00,232.96,233.74,232.88,233.12,100416.0,228.6844,229.4501,228.6059,228.8415,100416.0
2021-12-13 09:30:00,233.17,233.46,231.01,231.09,24376.0,228.8906,229.1752,226.7702,226.8487,24376.0
2021-12-13 09:40:00,231.0,231.0,229.22,229.81,11631.0,226.7604,226.7604,225.0131,225.5922,11631.0
2021-12-13 09:50:00,229.83,230.91,229.53,229.53,7015.0,225.6119,226.672,225.3174,225.3174,7015.0
2021-12-13 10:00:00,229.26,229.77,228.19,228.55,13892.0,225.0523,225.553,224.002,224.3554,13892.0
2021-12-13 10:10:00,228.37,229.69,228.36,229.23,10093.0,224.1787,225.4744,224.1688,225.0229,10093.0
2021-12-13 10:20:00,229.21,229.66,228.62,229.06,16866.0,225.0032,225.445,224.4241,224.856,16866.0
2021-12-13 10:30:00,229.09,230.6,228.9,230.13,11339.0,224.8854,226.3677,224.6989,225.9064,11339.0
2021-12-13 10:40:00,230.22,230.67,229.71,230.5,11474.0,225.9947,226.4364,225.4941,226.2696,11474.0
2021-12-13 10:50:00,230.52,231.01,230.23,230.35,7140.0,226.2892,226.7702,226.0045,226.1223,7140.0
2021-12-13 11:00:00,230.33,230.33,229.43,230.02,12185.0,226.1027,226.1027,225.2192,225.7984,12185.0
2021-12-13 11:10:00,230.08,230.09,229.43,230.05,9208.0,225.8573,225.8671,225.2192,225.8278,9208.0
2021-12-13 11:20:00,230.1,230.44,229.7,230.04,13563.0,225.8769,226.2107,225.4842,225.818,13563.0
2021-12-13 11:30:00,230.26,230.26,229.6,229.71,9204.0,226.034,226.034,225.3861,225.4941,9204.0
2021-12-13 11:40:00,229.59,230.31,229.59,229.7,10047.0,225.3763,226.0831,225.3763,225.4842,10047.0
2021-12-13 11:50:00,229.7,229.71,228.71,229.55,11046.0,225.4842,225.4941,224.5124,225.337,11046.0
2021-12-13 12:00:00,229.55,230.37,229.2,230.25,5708.0,225.337,226.1419,224.9934,226.0242,5708.0
2021-12-13 12:10:00,230.25,230.46,230.11,230.23,9660.0,226.0242,226.2303,225.8867,226.0045,9660.0
2021-12-13 12:20:00,230.2,230.86,230.2,230.75,4143.0,225.9751,226.623,225.9751,226.515,4143.0
2021-12-13 12:30:00,230.86,230.86,230.27,230.76,5976.0,226.623,226.623,226.0438,226.5248,5976.0
2021-12-13 12:40:00,230.77,230.79,230.51,230.65,4963.0,226.5346,226.5542,226.2794,226.4168,4963.0
2021-12-13 12:50:00,230.64,230.68,230.02,230.02,6075.0,226.407,226.4463,225.7984,225.7984,6075.0
2021-12-13 13:00:00,230.15,230.31,229.97,230.21,6451.0,225.926,226.0831,225.7493,225.9849,6451.0
2021-12-13 13:10:00,230.26,230.57,230.21,230.57,6606.0,226.034,226.3383,225.9849,226.3383,6606.0
2021-12-13 13:20:00,230.59,230.76,230.55,230.56,6674.0,226.3579,226.5248,226.3186,226.3285,6674.0
2021-12-13 13:30:00,230.74,230.95,230.41,230.73,5605.0,226.5052,226.7113,226.1812,226.4953,5605.0
2021-12-13 13:40:00,230.88,230.99,230.75,230.75,3762.0,226.6426,226.7506,226.515,226.515,3762.0
2021-12-13 13:50:00,230.83,231.15,230.78,231.09,6207.0,226.5935,226.9076,226.5444,226.8487,6207.0
2021-12-13 14:00:00,231.15,231.26,230.8,231.12,7203.0,226.9076,227.0156,226.5641,226.8782,7203.0
2021-12-13 14:10:00,231.14,231.42,231.14,231.42,5581.0,226.8978,227.1727,226.8978,227.1727,5581.0
2021-12-13 14:20:00,231.4,231.64,231.31,231.42,8954.0,227.153,227.3886,227.0647,227.1727,8954.0
2021-12-13 14:30:00,231.47,231.51,230.9,231.01,7438.0,227.2218,227.261,226.6622,226.7702,7438.0
2021-12-13 14:40:00,231.0,231.08,230.73,230.78,9133.0,226.7604,226.8389,226.4953,226.5444,9133.0
2021-12-13 14:50:00,230.87,231.15,230.74,231.07,12860.0,226.6328,226.9076,226.5052,226.8291,12860.0
2021-12-13 15:00:00,231.14,231.38,230.97,230.97,7284.0,226.8978,227.1334,226.7309,226.7309,7284.0
2021-12-13 15:10:00,231.01,231.23,230.93,231.23,8217.0,226.7702,226.9862,226.6917,226.9862,8217.0
2021-12-13 15:20:00,231.23,231.53,231.23,231.42,13253.0,226.9862,227.2807,226.9862,227.1727,13253.0
2021-12-13 15:30:00,231.41,231.9,231.24,231.37,13666.0,227.1629,227.6439,226.996,227.1236,13666.0
2021-12-13 15:40:00,231.34,232.0,231.34,231.42,21001.0,227.0941,227.742,227.0941,227.1727,21001.0
2021-12-13 15:50:00,231.15,231.35,230.64,230.83,67739.0,226.9076,227.104,226.407,226.5935,67739.0
2021-12-14 09:30:00,230.57,233.11,230.04,232.88,19288.0,226.3383,228.8317,225.818,228.6059,19288.0
2021-12-14 09:40:00,232.88,235.0,232.67,235.0,30602.0,228.6059,230.687,228.3997,230.687,30602.0
2021-12-14 09:50:00,235.21,235.45,233.46,233.46,15358.0,230.8931,231.1287,229.1752,229.1752,15358.0
2021-12-14 10:00:00,233.54,233.93,232.72,232.72,11087.0,229.2538,229.6366,228.4488,228.4488,11087.0
2021-12-14 10:10:00,232.86,233.34,232.47,232.85,10258.0,228.5862,229.0574,228.2034,228.5764,10258.0
2021-12-14 10:20:00,232.61,233.14,232.48,233.01,9996.0,228.3408,228.8611,228.2132,228.7335,9996.0
2021-12-14 10:30:00,233.01,233.43,232.75,233.14,8426.0,228.7335,229.1458,228.4783,228.8611,8426.0
2021-12-14 10:40:00,232.9,232.93,232.16,232.16,6733.0,228.6255,228.655,227.8991,227.8991,6733.0
2021-12-14 10:50:00,232.16,232.37,231.82,232.37,6314.0,227.8991,228.1052,227.5653,228.1052,6314.0
2021-12-14 11:00:00,232.5,233.17,232.36,232.71,8869.0,228.2329,228.8906,228.0954,228.439,8869.0
2021-12-14 11:10:00,232.6,232.89,232.29,232.81,7278.0,228.331,228.6157,228.0267,228.5372,7278.0
2021-12-14 11:20:00,232.81,233.7,232.81,233.27,8529.0,228.5372,229.4108,228.5372,228.9887,8529.0
2021-12-14 11:30:00,233.29,233.33,232.34,232.84,12562.0,229.0084,229.0476,228.0758,228.5666,12562.0
2021-12-14 11:40:00,232.84,232.84,231.73,231.79,5249.0,228.5666,228.5666,227.477,227.5359,5249.0
2021-12-14 11:50:00,231.8,232.42,231.8,232.01,7970.0,227.5457,228.1543,227.5457,227.7519,7970.0
2021-12-14 12:00:00,232.01,232.01,231.18,231.34,11637.0,227.7519,227.7519,226.9371,227.0941,11637.0
2021-12-14 12:10:00,231.5,231.5,230.73,231.15,63325.0,227.2512,227.2512,226.4953,226.9076,63325.0
2021-12-14 12:20:00,231.17,231.72,230.97,231.06,20990.0,226.9273,227.4672,226.7309,226.8193,20990.0
2021-12-14 12:30:00,231.06,231.21,230.63,230.67,6362.0,226.8193,226.9665,226.3972,226.4364,6362.0
2021-12-14 12:40:00,230.52,230.79,230.3,230.63,19936.0,226.2892,226.5542,226.0732,226.3972,19936.0
2021-12-14 12:50:00,230.56,230.68,230.2,230.47,5414.0,226.3285,226.4463,225.9751,226.2401,5414.0
2021-12-14 13:00:00,230.4,230.4,230.12,230.31,7164.0,226.1714,226.1714,225.8965,226.0831,7164.0
2021-12-14 13:10:00,230.38,230.41,229.95,230.08,7629.0,226.1518,226.1812,225.7297,225.8573,7629.0
2021-12-14 13:20:00,230.23,230.5,230.22,230.31,4924.0,226.0045,226.2696,225.9947,226.0831,4924.0
2021-12-14 13:30:00,230.38,230.46,230.13,230.13,5570.0,226.1518,226.2303,225.9064,225.9064,5570.0
2021-12-14 13:40:00,230.13,230.43,229.98,230.16,7521.0,225.9064,226.2008,225.7591,225.9358,7521.0
2021-12-14 13:50:00,230.13,230.13,229.6,229.87,17936.0,225.9064,225.9064,225.3861,225.6511,17936.0
2021-12-14 14:00:00,229.98,230.48,229.95,230.47,4895.0,225.7591,226.2499,225.7297,226.2401,4895.0
2021-12-14 14:10:00,230.49,230.73,230.44,230.5,5956.0,226.2597,226.4953,226.2107,226.2696,5956.0
2021-12-14 14:20:00,230.54,230.6,230.26,230.42,6204.0,226.3088,226.3677,226.034,226.191,6204.0
2021-12-14 14:30:00,230.43,230.68,230.37,230.54,6637.0,226.2008,226.4463,226.1419,226.3088,6637.0
2021-12-14 14:40:00,230.59,230.61,230.35,230.57,7311.0,226.3579,226.3775,226.1223,226.3383,7311.0
2021-12-14 14:50:00,230.52,230.94,230.51,230.73,10043.0,226.2892,226.7015,226.2794,226.4953,10043.0
2021-12-14 15:00:00,230.75,231.02,230.65,230.97,10679.0,226.515,226.78,226.4168,226.7309,10679.0
2021-12-14 15:10:00,231.23,231.3,230.64,230.77,14061.0,226.9862,227.0549,226.407,226.5346,14061.0
2021-12-14 15:20:00,230.69,230.85,230.4,230.79,9990.0,226.4561,226.6131,226.1714,226.5542,9990.0
2021-12-14 15:30:00,230.73,230.84,230.4,230.4,10561.0,226.4953,226.6033,226.1714,226.1714,10561.0
2021-12-14 15:40:00,230.35,230.49,229.61,229.72,17810.0,226.1223,226.2597,225.3959,225.5039,17810.0
2021-12-14 15:50:00,229.63,229.87,229.19,229.54,84374.0,225.4155,225.6511,224.9836,225.3272,84374.0
2021-12-15 09:30:00,229.84,231.39,228.86,230.27,10583.0,225.6217,227.1432,224.6597,226.0438,10583.0
2021-12-15 09:40:00,230.27,231.4,230.27,230.67,8645.0,226.0438,227.153,226.0438,226.4364,8645.0
2021-12-15 09:50:00,230.82,230.83,229.83,230.16,7780.0,226.5837,226.5935,225.6119,225.9358,7780.0
2021-12-15 10:00:00,229.87,231.77,229.87,231.47,17598.0,225.6511,227.5163,225.6511,227.2218,17598.0
2021-12-15 10:10:00,231.47,231.79,230.85,231.31,14121.0,227.2218,227.5359,226.6131,227.0647,14121.0
2021-12-15 10:20:00,231.47,231.69,231.09,231.16,5263.0,227.2218,227.4377,226.8487,226.9175,5263.0
2021-12-15 10:30:00,231.45,231.6,231.13,231.58,8766.0,227.2021,227.3494,226.888,227.3297,8766.0
2021-12-15 10:40:00,231.58,231.58,230.85,230.85,7933.0,227.3297,227.3297,226.6131,226.6131,7933.0
2021-12-15 10:50:00,230.81,231.0,230.51,230.72,8908.0,226.5739,226.7604,226.2794,226.4855,8908.0
2021-12-15 11:00:00,230.72,231.1,230.66,230.89,6903.0,226.4855,226.8586,226.4266,226.6524,6903.0
2021-12-15 11:10:00,230.87,230.87,230.34,230.38,3844.0,226.6328,226.6328,226.1125,226.1518,3844.0
2021-12-15 11:20:00,230.37,231.0,230.29,230.93,8544.0,226.1419,226.7604,226.0634,226.6917,8544.0
2021-12-15 11:30:00,230.93,230.93,229.95,230.71,42154.0,226.6917,226.6917,225.7297,226.4757,42154.0
2021-12-15 11:40:00,230.8,230.91,230.33,230.83,29310.0,226.5641,226.672,226.1027,226.5935,29310.0
2021-12-15 11:50:00,230.83,231.37,230.62,231.37,23753.0,226.5935,227.1236,226.3874,227.1236,23753.0
2021-12-15 12:00:00,231.49,231.91,231.43,231.66,10631.0,227.2414,227.6537,227.1825,227.4083,10631.0
2021-12-15 12:10:00,231.66,231.99,231.22,231.22,7909.0,227.4083,227.7322,226.9763,226.9763,7909.0
2021-12-15 12:20:00,231.15,231.54,231.03,231.48,11150.0,226.9076,227.2905,226.7898,227.2316,11150.0
2021-12-15 12:30:00,231.56,231.64,230.84,231.49,20481.0,227.3101,227.3886,226.6033,227.2414,20481.0
2021-12-15 12:40:00,231.55,231.61,231.09,231.16,19766.0,227.3003,227.3592,226.8487,226.9175,19766.0
2021-12-15 12:50:00,231.31,231.62,231.17,231.46,8827.0,227.0647,227.369,226.9273,227.2119,8827.0
2021-12-15 13:00:00,231.55,231.64,231.35,231.59,12960.0,227.3003,227.3886,227.104,227.3396,12960.0
2021-12-15 13:10:00,231.67,231.68,230.9,230.9,9603.0,227.4181,227.4279,226.6622,226.6622,9603.0
2021-12-15 13:20:00,230.67,230.77,230.19,230.51,6716.0,226.4364,226.5346,225.9653,226.2794,6716.0
2021-12-15 13:30:00,230.51,230.78,230.47,230.7,3914.0,226.2794,226.5444,226.2401,226.4659,3914.0
2021-12-15 13:40:00,230.49,230.84,230.45,230.56,5119.0,226.2597,226.6033,226.2205,226.3285,5119.0
2021-12-15 13:50:00,230.44,230.46,229.79,230.24,5907.0,226.2107,226.2303,225.5726,226.0143,5907.0
2021-12-15 14:00:00,229.98,230.74,229.39,230.48,6244.0,225.7591,226.5052,225.1799,226.2499,6244.0
2021-12-15 14:10:00,230.52,231.19,230.47,230.79,13204.0,226.2892,226.9469,226.2401,226.5542,13204.0
2021-12-15 14:20:00,230.68,230.68,229.64,230.08,7653.0,226.4463,226.4463,225.4253,225.8573,7653.0
2021-12-15 14:30:00,230.08,231.08,229.89,230.82,12077.0,225.8573,226.8389,225.6708,226.5837,12077.0
2021-12-15 14:40:00,230.78,231.09,230.65,230.78,7759.0,226.5444,226.8487,226.4168,226.5444,7759.0
2021-12-15 14:50:00,230.59,230.93,229.94,230.11,8914.0,226.3579,226.6917,225.7198,225.8867,8914.0
2021-12-15 15:00:00,230.34,231.78,230.28,231.53,15994.0,226.1125,227.5261,226.0536,227.2807,15994.0
2021-12-15 15:10:00,231.42,232.28,231.42,232.0,13204.0,227.1727,228.0169,227.1727,227.742,13204.0
2021-12-15 15:20:00,232.1,232.5,231.92,232.28,16002.0,227.8402,228.2329,227.6635,228.0169,16002.0
2021-12-15 15:30:00,232.37,232.45,231.38,232.11,18052.0,228.1052,228.1838,227.1334,227.85,18052.0
2021-12-15 15:40:00,232.16,232.43,230.9,230.9,29142.0,227.8991,228.1641,226.6622,226.6622,29142.0
2021-12-15 15:50:00,230.97,232.43,230.9,232.21,56140.0,226.7309,228.1641,226.6622,227.9482,56140.0
2021-12-16 09:30:00,233.02,233.88,232.67,233.04,9980.0,228.7433,229.5875,228.3997,228.7629,9980.0
2021-12-16 09:40:00,233.18,234.39,233.18,234.08,6855.0,228.9004,230.0882,228.9004,229.7839,6855.0
2021-12-16 09:50:00,234.11,234.8,233.3,233.3,7002.0,229.8133,230.4906,229.0182,229.0182,7002.0
2021-12-16 10:00:00,233.56,235.11,233.42,235.11,15964.0,229.2734,230.795,229.136,230.795,15964.0
2021-12-16 10:10:00,235.25,235.86,235.05,235.86,4320.0,230.9324,231.5312,230.7361,231.5312,4320.0
2021-12-16 10:20:00,235.85,236.28,235.51,235.97,17181.0,231.5214,231.9435,231.1876,231.6392,17181.0
2021-12-16 10:30:00,235.88,236.1,235.08,235.26,11370.0,231.5508,231.7668,230.7655,230.9422,11370.0
2021-12-16 10:40:00,235.23,235.98,234.97,235.7,12210.0,230.9128,231.649,230.6575,231.3741,12210.0
2021-12-16 10:50:00,235.68,235.79,235.48,235.68,12009.0,231.3545,231.4625,231.1582,231.3545,12009.0
2021-12-16 11:00:00,235.56,236.16,235.27,236.15,11761.0,231.2367,231.8257,230.952,231.8159,11761.0
2021-12-16 11:10:00,236.22,236.7,236.04,236.28,12241.0,231.8846,232.3558,231.7079,231.9435,12241.0
2021-12-16 11:20:00,236.31,236.59,236.01,236.31,24550.0,231.9729,232.2478,231.6784,231.9729,24550.0
2021-12-16 11:30:00,236.4,236.65,236.27,236.28,7103.0,232.0613,232.3067,231.9337,231.9435,7103.0
2021-12-16 11:40:00,236.29,236.4,236.08,236.22,11981.0,231.9533,232.0613,231.7472,231.8846,11981.0
2021-12-16 11:50:00,236.13,236.32,235.81,235.99,9804.0,231.7962,231.9827,231.4821,231.6588,9804.0
2021-12-16 12:00:00,236.05,236.31,235.6,236.07,6582.0,231.7177,231.9729,231.276,231.7373,6582.0
2021-12-16 12:10:00,236.07,236.52,236.07,236.31,7360.0,231.7373,232.1791,231.7373,231.9729,7360.0
2021-12-16 12:20:00,236.62,236.75,236.22,236.23,5932.0,232.2772,232.4049,231.8846,231.8944,5932.0
2021-12-16 12:30:00,236.22,236.79,235.99,236.79,11625.0,231.8846,232.4441,231.6588,232.4441,11625.0
2021-12-16 12:40:00,236.82,236.82,235.67,235.67,8700.0,232.4736,232.4736,231.3447,231.3447,8700.0
2021-12-16 12:50:00,235.79,235.85,235.27,235.33,4482.0,231.4625,231.5214,230.952,231.0109,4482.0
2021-12-16 13:00:00,235.35,235.35,234.4,234.52,11926.0,231.0306,231.0306,230.098,230.2158,11926.0
2021-12-16 13:10:00,234.53,234.76,234.42,234.46,10242.0,230.2256,230.4514,230.1176,230.1569,10242.0
2021-12-16 13:20:00,234.56,234.57,233.75,233.97,10023.0,230.255,230.2649,229.4599,229.6759,10023.0
2021-12-16 13:30:00,234.05,234.05,232.99,233.12,6722.0,229.7544,229.7544,228.7139,228.8415,6722.0
2021-12-16 13:40:00,233.12,233.5,232.87,233.15,14507.0,228.8415,229.2145,228.5961,228.8709,14507.0
2021-12-16 13:50:00,233.24,233.35,232.91,233.0,19606.0,228.9593,229.0673,228.6353,228.7237,19606.0
2021-12-16 14:00:00,232.87,234.18,232.86,233.91,19951.0,228.5961,229.882,228.5862,229.617,19951.0
2021-12-16 14:10:00,234.0,234.68,233.84,234.45,6619.0,229.7053,230.3728,229.5483,230.1471,6619.0
2021-12-16 14:20:00,234.45,234.53,233.87,234.12,5623.0,230.1471,230.2256,229.5777,229.8231,5623.0
2021-12-16 14:30:00,234.19,234.24,233.9,234.21,7498.0,229.8918,229.9409,229.6072,229.9115,7498.0
2021-12-16 14:40:00,234.31,234.32,232.58,232.68,7323.0,230.0096,230.0195,228.3114,228.4096,7323.0
2021-12-16 14:50:00,232.74,233.0,232.08,232.74,5422.0,228.4685,228.7237,227.8206,228.4685,5422.0
2021-12-16 15:00:00,232.84,232.88,232.33,232.35,5284.0,228.5666,228.6059,228.066,228.0856,5284.0
2021-12-16 15:10:00,232.35,232.56,232.12,232.48,9403.0,228.0856,228.2918,227.8598,228.2132,9403.0
2021-12-16 15:20:00,232.48,233.31,232.47,233.2,7764.0,228.2132,229.028,228.2034,228.92,7764.0
2021-12-16 15:30:00,233.13,233.41,232.73,233.32,13418.0,228.8513,229.1262,228.4586,229.0378,13418.0
2021-12-16 15:40:00,233.34,233.68,232.34,232.4,14366.0,229.0574,229.3912,228.0758,228.1347,14366.0
2021-12-16 15:50:00,232.48,233.09,232.33,232.5,58168.0,228.2132,228.812,228.066,228.2329,58168.0
2021-12-17 09:30:00,232.64,234.44,232.64,233.95,146559.0,228.3703,230.1373,228.3703,229.6562,146559.0
2021-12-17 09:40:00,234.22,234.32,232.71,232.71,8410.0,229.9213,230.0195,228.439,228.439,8410.0
2021-12-17 09:50:00,232.65,232.78,231.27,232.14,7519.0,228.3801,228.5077,227.0254,227.8795,7519.0
2021-12-17 10:00:00,231.94,232.53,231.74,232.16,8525.0,227.6831,228.2623,227.4868,227.8991,8525.0
2021-12-17 10:10:00,232.13,232.41,231.21,231.43,8607.0,227.8696,228.1445,226.9665,227.1825,8607.0
2021-12-17 10:20:00,231.18,231.88,230.75,231.71,8850.0,226.9371,227.6242,226.515,227.4574,8850.0
2021-12-17 10:30:00,231.71,232.91,231.48,232.45,13886.0,227.4574,228.6353,227.2316,228.1838,13886.0
2021-12-17 10:40:00,232.64,233.15,231.94,232.87,10732.0,228.3703,228.8709,227.6831,228.5961,10732.0
2021-12-17 10:50:00,232.89,234.03,232.8,233.72,7138.0,228.6157,229.7348,228.5274,229.4305,7138.0
2021-12-17 11:00:00,234.0,234.52,234.0,234.48,5060.0,229.7053,230.2158,229.7053,230.1765,5060.0
2021-12-17 11:10:00,234.48,234.76,234.38,234.55,6833.0,230.1765,230.4514,230.0784,230.2452,6833.0
2021-12-17 11:20:00,234.55,234.63,233.69,233.8,6226.0,230.2452,230.3238,229.401,229.509,6226.0
2021-12-17 11:30:00,234.02,234.39,233.74,234.02,16399.0,229.725,230.0882,229.4501,229.725,16399.0
2021-12-17 11:40:00,234.02,234.25,233.31,233.74,6863.0,229.725,229.9507,229.028,229.4501,6863.0
2021-12-17 11:50:00,233.81,233.99,233.61,233.61,6133.0,229.5188,229.6955,229.3225,229.3225,6133.0
2021-12-17 12:00:00,233.48,233.6,233.08,233.26,7069.0,229.1949,229.3127,228.8022,228.9789,7069.0
2021-12-17 12:10:00,233.35,233.86,233.35,233.57,6620.0,229.0673,229.5679,229.0673,229.2832,6620.0
2021-12-17 12:20:00,233.58,234.3,233.58,234.19,7923.0,229.293,229.9998,229.293,229.8918,7923.0
2021-12-17 12:30:00,234.19,234.55,234.02,234.55,5314.0,229.8918,230.2452,229.725,230.2452,5314.0
2021-12-17 12:40:00,234.74,234.79,234.49,234.52,5767.0,230.4317,230.4808,230.1863,230.2158,5767.0
2021-12-17 12:50:00,234.8,234.81,234.25,234.27,7241.0,230.4906,230.5005,229.9507,229.9704,7241.0
2021-12-17 13:00:00,234.3,234.51,233.85,234.15,9820.0,229.9998,230.206,229.5581,229.8526,9820.0
2021-12-17 13:10:00,234.16,234.39,234.1,234.32,10155.0,229.8624,230.0882,229.8035,230.0195,10155.0
2021-12-17 13:20:00,234.39,235.0,234.39,234.94,11430.0,230.0882,230.687,230.0882,230.6281,11430.0
2021-12-17 13:30:00,234.76,235.23,234.7,234.82,7687.0,230.4514,230.9128,230.3925,230.5103,7687.0
2021-12-17 13:40:00,234.76,235.11,234.75,235.11,4890.0,230.4514,230.795,230.4416,230.795,4890.0
2021-12-17 13:50:00,235.21,235.21,234.85,235.11,6454.0,230.8931,230.8931,230.5397,230.795,6454.0
2021-12-17 14:00:00,235.1,235.1,234.61,234.65,5808.0,230.7851,230.7851,230.3041,230.3434,5808.0
2021-12-17 14:10:00,234.63,234.75,234.47,234.53,9183.0,230.3238,230.4416,230.1667,230.2256,9183.0
2021-12-17 14:20:00,234.53,234.62,233.83,234.01,4913.0,230.2256,230.3139,229.5384,229.7151,4913.0
2021-12-17 14:30:00,234.11,234.27,233.66,233.75,5468.0,229.8133,229.9704,229.3716,229.4599,5468.0
2021-12-17 14:40:00,233.76,234.24,233.73,234.11,5881.0,229.4697,229.9409,229.4403,229.8133,5881.0
2021-12-17 14:50:00,234.04,234.04,233.62,234.02,8631.0,229.7446,229.7446,229.3323,229.725,8631.0
2021-12-17 15:00:00,234.16,234.23,233.94,234.05,5278.0,229.8624,229.9311,229.6464,229.7544,5278.0
2021-12-17 15:10:00,234.06,234.06,233.56,233.62,5727.0,229.7642,229.7642,229.2734,229.3323,5727.0
2021-12-17 15:20:00,233.73,234.04,233.5,233.59,9118.0,229.4403,229.7446,229.2145,229.3029,9118.0
2021-12-17 15:30:00,233.66,233.68,233.25,233.5,7507.0,229.3716,229.3912,228.9691,229.2145,7507.0
2021-12-17 15:40:00,233.49,233.68,233.11,233.11,14116.0,229.2047,229.3912,228.8317,228.8317,14116.0
2021-12-17 15:50:00,233.32,233.72,232.69,232.98,49487.0,229.0378,229.4305,228.4194,228.704,49487.0
2021-12-20 09:30:00,232.22,233.75,231.01,233.01,18351.0,227.958,229.4599,226.7702,228.7335,18351.0
2021-12-20 09:40:00,232.86,232.86,230.54,230.55,8687.0,228.5862,228.5862,226.3088,226.3186,8687.0
2021-12-20 09:50:00,230.54,231.38,230.22,231.19,14453.0,226.3088,227.1334,225.9947,226.9469,14453.0
2021-12-20 10:00:00,231.41,231.95,230.75,230.75,5022.0,227.1629,227.693,226.515,226.515,5022.0
2021-12-20 10:10:00,231.13,231.41,230.88,231.06,4723.0,226.888,227.1629,226.6426,226.8193,4723.0
2021-12-20 10:20:00,231.06,231.47,230.55,231.02,7197.0,226.8193,227.2218,226.3186,226.78,7197.0
2021-12-20 10:30:00,231.02,231.18,230.18,230.41,13734.0,226.78,226.9371,225.9554,226.1812,13734.0
2021-12-20 10:40:00,230.15,230.35,229.53,229.73,5143.0,225.926,226.1223,225.3174,225.5137,5143.0
2021-12-20 10:50:00,229.67,230.06,229.04,229.97,6344.0,225.4548,225.8376,224.8364,225.7493,6344.0
2021-12-20 11:00:00,229.97,230.28,229.79,230.07,5699.0,225.7493,226.0536,225.5726,225.8475,5699.0
2021-12-20 11:10:00,230.14,230.82,230.07,230.5,4688.0,225.9162,226.5837,225.8475,226.2696,4688.0
2021-12-20 11:20:00,230.55,230.76,230.33,230.57,5681.0,226.3186,226.5248,226.1027,226.3383,5681.0
2021-12-20 11:30:00,230.54,230.61,230.05,230.12,2786.0,226.3088,226.3775,225.8278,225.8965,2786.0
2021-12-20 11:40:00,230.08,230.15,229.74,229.98,3997.0,225.8573,225.926,225.5235,225.7591,3997.0
2021-12-20 11:50:00,229.98,230.8,229.98,230.5,4447.0,225.7591,226.5641,225.7591,226.2696,4447.0
2021-12-20 12:00:00,230.49,230.57,230.08,230.57,2313.0,226.2597,226.3383,225.8573,226.3383,2313.0
2021-12-20 12:10:00,230.58,231.04,230.44,231.04,4461.0,226.3481,226.7997,226.2107,226.7997,4461.0
2021-12-20 12:20:00,231.11,231.18,230.61,230.67,4573.0,226.8684,226.9371,226.3775,226.4364,4573.0
2021-12-20 12:30:00,230.66,230.66,230.38,230.62,1673.0,226.4266,226.4266,226.1518,226.3874,1673.0
2021-12-20 12:40:00,230.69,230.83,230.37,230.83,4859.0,226.4561,226.5935,226.1419,226.5935,4859.0
2021-12-20 12:50:00,230.87,231.12,230.65,230.65,4117.0,226.6328,226.8782,226.4168,226.4168,4117.0
2021-12-20 13:00:00,230.65,230.95,230.65,230.74,5686.0,226.4168,226.7113,226.4168,226.5052,5686.0
2021-12-20 13:10:00,230.92,231.3,230.91,231.18,7248.0,226.6819,227.0549,226.672,226.9371,7248.0
2021-12-20 13:20:00,231.18,231.69,231.12,231.38,1532.0,226.9371,227.4377,226.8782,227.1334,1532.0
2021-12-20 13:30:00,231.5,231.91,231.32,231.91,4697.0,227.2512,227.6537,227.0745,227.6537,4697.0
2021-12-20 13:40:00,231.9,232.61,231.9,232.6,4337.0,227.6439,228.3408,227.6439,228.331,4337.0
2021-12-20 13:50:00,232.6,232.72,232.21,232.29,3970.0,228.331,228.4488,227.9482,228.0267,3970.0
2021-12-20 14:00:00,232.3,232.81,232.18,232.69,15074.0,228.0365,228.5372,227.9187,228.4194,15074.0
2021-12-20 14:10:00,232.59,233.06,232.56,232.99,15976.0,228.3212,228.7826,228.2918,228.7139,15976.0
2021-12-20 14:20:00,232.98,233.46,232.97,233.07,8301.0,228.704,229.1752,228.6942,228.7924,8301.0
2021-12-20 14:30:00,232.97,232.99,232.66,232.69,7170.0,228.6942,228.7139,228.3899,228.4194,7170.0
2021-12-20 14:40:00,232.73,233.39,232.72,233.35,8613.0,228.4586,229.1065,228.4488,229.0673,8613.0
2021-12-20 14:50:00,233.35,233.7,233.17,233.17,13277.0,229.0673,229.4108,228.8906,228.8906,13277.0
2021-12-20 15:00:00,233.17,234.41,232.96,233.55,17744.0,228.8906,230.1078,228.6844,229.2636,17744.0
2021-12-20 15:10:00,233.54,234.29,233.38,233.97,15425.0,229.2538,229.99,229.0967,229.6759,15425.0
2021-12-20 15:20:00,233.94,234.38,233.85,234.38,12913.0,229.6464,230.0784,229.5581,230.0784,12913.0
2021-12-20 15:30:00,234.38,234.38,233.97,234.21,11968.0,230.0784,230.0784,229.6759,229.9115,11968.0
2021-12-20 15:40:00,234.21,234.78,234.19,234.19,24314.0,229.9115,230.471,229.8918,229.8918,24314.0
2021-12-20 15:50:00,234.32,234.91,234.26,234.29,74048.0,230.0195,230.5986,229.9606,229.99,74048.0
2021-12-21 09:30:00,235.4,238.65,234.96,237.27,20733.0,231.0796,234.27,230.6477,232.9153,20733.0
2021-12-21 09:40:00,237.16,238.55,237.01,237.78,17970.0,232.8073,234.1718,232.6601,233.416,17970.0
2021-12-21 09:50:00,237.56,237.58,236.14,237.35,10062.0,233.2,233.2196,231.8061,232.9938,10062.0
2021-12-21 10:00:00,237.37,237.59,236.59,237.58,8491.0,233.0135,233.2294,232.2478,233.2196,8491.0
2021-12-21 10:10:00,237.58,238.34,236.93,237.28,18145.0,233.2196,233.9657,232.5816,232.9251,18145.0
2021-12-21 10:20:00,237.38,238.08,236.83,236.83,16608.0,233.0233,233.7104,232.4834,232.4834,16608.0
2021-12-21 10:30:00,236.94,237.15,236.18,236.63,8411.0,232.5914,232.7975,231.8453,232.2871,8411.0
2021-12-21 10:40:00,236.58,237.34,236.35,237.19,11483.0,232.238,232.984,232.0122,232.8368,11483.0
2021-12-21 10:50:00,237.19,237.75,237.04,237.22,8575.0,232.8368,233.3865,232.6895,232.8662,8575.0
2021-12-21 11:00:00,237.37,237.65,236.96,237.51,8402.0,233.0135,233.2883,232.611,233.1509,8402.0
2021-12-21 11:10:00,237.39,237.69,237.17,237.69,8710.0,233.0331,233.3276,232.8171,233.3276,8710.0
2021-12-21 11:20:00,237.69,237.88,237.49,237.5,12198.0,233.3276,233.5141,233.1313,233.1411,12198.0
2021-12-21 11:30:00,237.51,237.52,237.25,237.41,6254.0,233.1509,233.1607,232.8957,233.0527,6254.0
2021-12-21 11:40:00,237.42,238.02,237.41,237.83,6150.0,233.0626,233.6515,233.0527,233.465,6150.0
2021-12-21 11:50:00,237.95,237.96,237.49,237.49,7065.0,233.5828,233.5926,233.1313,233.1313,7065.0
2021-12-21 12:00:00,237.51,237.71,237.24,237.66,9297.0,233.1509,233.3472,232.8859,233.2982,9297.0
2021-12-21 12:10:00,237.75,237.98,237.7,237.88,6011.0,233.3865,233.6123,233.3374,233.5141,6011.0
2021-12-21 12:20:00,237.81,237.82,237.53,237.66,9077.0,233.4454,233.4552,233.1705,233.2982,9077.0
2021-12-21 12:30:00,237.58,237.83,237.41,237.64,8521.0,233.2196,233.465,233.0527,233.2785,8521.0
2021-12-21 12:40:00,237.62,237.63,236.86,236.86,11747.0,233.2589,233.2687,232.5128,232.5128,11747.0
2021-12-21 12:50:00,236.86,237.89,236.79,237.72,10129.0,232.5128,233.5239,232.4441,233.3571,10129.0
2021-12-21 13:00:00,237.69,237.7,237.43,237.43,2381.0,233.3276,233.3374,233.0724,233.0724,2381.0
2021-12-21 13:10:00,237.43,237.49,237.18,237.18,8559.0,233.0724,233.1313,232.827,232.827,8559.0
2021-12-21 13:20:00,237.14,237.37,236.96,237.1,11995.0,232.7877,233.0135,232.611,232.7484,11995.0
2021-12-21 13:30:00,237.03,237.08,236.35,236.48,15526.0,232.6797,232.7288,232.0122,232.1398,15526.0
2021-12-21 13:40:00,236.41,236.88,236.02,236.88,34974.0,232.0711,232.5325,231.6883,232.5325,34974.0
2021-12-21 13:50:00,237.1,237.1,236.5,236.5,5161.0,232.7484,232.7484,232.1594,232.1594,5161.0
2021-12-21 14:00:00,236.51,236.85,236.4,236.4,8791.0,232.1693,232.503,232.0613,232.0613,8791.0
2021-12-21 14:10:00,236.48,236.52,235.66,235.72,13012.0,232.1398,232.1791,231.3349,231.3938,13012.0
2021-12-21 14:20:00,235.72,236.11,235.57,235.86,8591.0,231.3938,231.7766,231.2465,231.5312,8591.0
2021-12-21 14:30:00,235.78,235.9,235.48,235.48,8717.0,231.4527,231.5705,231.1582,231.1582,8717.0
2021-12-21 14:40:00,235.52,235.85,235.4,235.69,7952.0,231.1974,231.5214,231.0796,231.3643,7952.0
2021-12-21 14:50:00,235.73,235.85,235.22,235.25,7408.0,231.4036,231.5214,230.9029,230.9324,7408.0
2021-12-21 15:00:00,235.23,235.56,235.22,235.3,21089.0,230.9128,231.2367,230.9029,230.9815,21089.0
2021-12-21 15:10:00,235.38,235.58,235.18,235.56,12502.0,231.06,231.2563,230.8637,231.2367,12502.0
2021-12-21 15:20:00,235.56,235.79,235.39,235.53,10969.0,231.2367,231.4625,231.0698,231.2072,10969.0
2021-12-21 15:30:00,235.34,235.34,234.79,234.96,15172.0,231.0207,231.0207,230.4808,230.6477,15172.0
2021-12-21 15:40:00,234.95,235.09,234.49,234.64,17471.0,230.6379,230.7753,230.1863,230.3336,17471.0
2021-12-21 15:50:00,234.68,236.11,234.56,236.09,47835.0,230.3728,231.7766,230.255,231.757,47835.0
2021-12-22 09:30:00,235.89,237.04,235.84,236.34,7839.0,231.5606,232.6895,231.5116,232.0024,7839.0
2021-12-22 09:40:00,236.34,236.37,234.99,235.0,4071.0,232.0024,232.0318,230.6772,230.687,4071.0
2021-12-22 09:50:00,235.06,235.48,234.56,235.48,5533.0,230.7459,231.1582,230.255,231.1582,5533.0
2021-12-22 10:00:00,235.72,236.48,235.72,236.29,5583.0,231.3938,232.1398,231.3938,231.9533,5583.0
2021-12-22 10:10:00,236.47,236.66,236.33,236.43,6622.0,232.13,232.3165,231.9926,232.0907,6622.0
2021-12-22 10:20:00,236.42,236.77,236.27,236.6,4887.0,232.0809,232.4245,231.9337,232.2576,4887.0
2021-12-22 10:30:00,236.6,236.77,236.29,236.7,5801.0,232.2576,232.4245,231.9533,232.3558,5801.0
2021-12-22 10:40:00,236.7,237.29,236.62,237.29,4799.0,232.3558,232.9349,232.2772,232.9349,4799.0
2021-12-22 10:50:00,237.29,237.78,236.93,237.11,6747.0,232.9349,233.416,232.5816,232.7582,6747.0
2021-12-22 11:00:00,237.16,237.16,236.76,236.82,4242.0,232.8073,232.8073,232.4147,232.4736,4242.0
2021-12-22 11:10:00,236.95,237.03,236.57,236.64,11938.0,232.6012,232.6797,232.2282,232.2969,11938.0
2021-12-22 11:20:00,236.55,236.55,236.02,236.15,6575.0,232.2085,232.2085,231.6883,231.8159,6575.0
2021-12-22 11:30:00,236.24,236.88,236.17,236.88,6052.0,231.9042,232.5325,231.8355,232.5325,6052.0
2021-12-22 11:40:00,236.88,236.88,236.17,236.45,6680.0,232.5325,232.5325,231.8355,232.1104,6680.0
2021-12-22 11:50:00,236.28,236.33,235.85,236.12,5971.0,231.9435,231.9926,231.5214,231.7864,5971.0
2021-12-22 12:00:00,236.55,236.8,236.55,236.73,3293.0,232.2085,232.4539,232.2085,232.3852,3293.0
2021-12-22 12:10:00,236.72,236.84,236.54,236.54,3474.0,232.3754,232.4932,232.1987,232.1987,3474.0
2021-12-22 12:20:00,236.54,237.09,236.54,237.07,4667.0,232.1987,232.7386,232.1987,232.719,4667.0
2021-12-22 12:30:00,237.07,237.23,237.0,237.0,5699.0,232.719,232.876,232.6503,232.6503,5699.0
2021-12-22 12:40:00,237.0,237.48,237.0,237.34,5315.0,232.6503,233.1215,232.6503,232.984,5315.0
2021-12-22 12:50:00,237.42,237.72,237.42,237.55,3621.0,233.0626,233.3571,233.0626,233.1902,3621.0
2021-12-22 13:00:00,237.6,237.71,237.57,237.6,2727.0,233.2393,233.3472,233.2098,233.2393,2727.0
2021-12-22 13:10:00,237.55,237.55,237.24,237.3,4278.0,233.1902,233.1902,232.8859,232.9448,4278.0
2021-12-22 13:20:00,237.36,237.39,237.27,237.38,3046.0,233.0037,233.0331,232.9153,233.0233,3046.0
2021-12-22 13:30:00,237.37,237.41,237.14,237.14,2227.0,233.0135,233.0527,232.7877,232.7877,2227.0
2021-12-22 13:40:00,237.14,237.29,237.09,237.27,2411.0,232.7877,232.9349,232.7386,232.9153,2411.0
2021-12-22 13:50:00,237.29,237.51,237.29,237.41,3125.0,232.9349,233.1509,232.9349,233.0527,3125.0
2021-12-22 14:00:00,237.38,237.38,237.04,237.06,3307.0,233.0233,233.0233,232.6895,232.7092,3307.0
2021-12-22 14:10:00,237.06,237.2,236.87,236.87,3412.0,232.7092,232.8466,232.5227,232.5227,3412.0
2021-12-22 14:20:00,236.84,237.1,236.84,237.1,3381.0,232.4932,232.7484,232.4932,232.7484,3381.0
2021-12-22 14:30:00,237.05,237.17,236.85,236.92,4451.0,232.6993,232.8171,232.503,232.5717,4451.0
2021-12-22 14:40:00,236.84,236.87,236.28,236.35,5490.0,232.4932,232.5227,231.9435,232.0122,5490.0
2021-12-22 14:50:00,236.35,236.73,236.29,236.36,4955.0,232.0122,232.3852,231.9533,232.022,4955.0
2021-12-22 15:00:00,236.43,236.51,236.26,236.33,4237.0,232.0907,232.1693,231.9238,231.9926,4237.0
2021-12-22 15:10:00,236.33,236.45,236.04,236.05,7872.0,231.9926,232.1104,231.7079,231.7177,7872.0
2021-12-22 15:20:00,236.13,236.18,235.69,236.17,7720.0,231.7962,231.8453,231.3643,231.8355,7720.0
2021-12-22 15:30:00,236.31,236.31,235.8,235.89,8438.0,231.9729,231.9729,231.4723,231.5606,8438.0
2021-12-22 15:40:00,235.83,236.51,235.83,236.51,9531.0,231.5017,232.1693,231.5017,232.1693,9531.0
2021-12-22 15:50:00,236.53,236.8,236.48,236.48,27018.0,232.1889,232.4539,232.1398,232.1398,27018.0
2021-12-23 09:30:00,236.84,238.74,236.84,238.73,9314.0,232.4932,234.3583,232.4932,234.3485,9314.0
2021-12-23 09:40:00,238.73,238.74,238.19,238.43,4325.0,234.3485,234.3583,233.8184,234.054,4325.0
2021-12-23 09:50:00,238.48,238.67,237.49,237.9,5782.0,234.1031,234.2896,233.1313,233.5337,5782.0
2021-12-23 10:00:00,237.95,238.21,237.38,238.14,5071.0,233.5828,233.8381,233.0233,233.7693,5071.0
2021-12-23 10:10:00,238.31,238.88,238.31,238.48,4767.0,233.9362,234.4958,233.9362,234.1031,4767.0
2021-12-23 10:20:00,238.47,238.8,238.47,238.59,3868.0,234.0933,234.4172,234.0933,234.2111,3868.0
2021-12-23 10:30:00,238.74,238.99,238.52,238.99,4052.0,234.3583,234.6037,234.1424,234.6037,4052.0
2021-12-23 10:40:00,238.97,239.02,238.79,238.83,4643.0,234.5841,234.6332,234.4074,234.4467,4643.0
2021-12-23 10:50:00,238.83,239.52,238.72,239.15,9917.0,234.4467,235.124,234.3387,234.7608,9917.0
2021-12-23 11:00:00,239.32,239.32,238.67,239.26,5430.0,234.9277,234.9277,234.2896,234.8688,5430.0
2021-12-23 11:10:00,239.2,239.39,238.91,239.02,4350.0,234.8099,234.9964,234.5252,234.6332,4350.0
2021-12-23 11:20:00,239.1,239.1,238.59,238.59,3449.0,234.7117,234.7117,234.2111,234.2111,3449.0
2021-12-23 11:30:00,238.76,239.17,238.75,239.17,9668.0,234.378,234.7804,234.3681,234.7804,9668.0
2021-12-23 11:40:00,239.07,239.33,239.02,239.17,8935.0,234.6823,234.9375,234.6332,234.7804,8935.0
2021-12-23 11:50:00,239.21,239.74,239.18,239.48,7676.0,234.8197,235.34,234.7903,235.0848,7676.0
2021-12-23 12:00:00,239.48,239.53,239.16,239.17,3817.0,235.0848,235.1338,234.7706,234.7804,3817.0
2021-12-23 12:10:00,239.17,239.25,239.1,239.1,2456.0,234.7804,234.859,234.7117,234.7117,2456.0
2021-12-23 12:20:00,239.17,241.3,239.16,240.25,45620.0,234.7804,236.8713,234.7706,235.8406,45620.0
2021-12-23 12:30:00,240.18,240.45,239.91,240.08,9044.0,235.7719,236.0369,235.5069,235.6737,9044.0
2021-12-23 12:40:00,240.18,240.34,239.66,239.9,8123.0,235.7719,235.929,235.2614,235.497,8123.0
2021-12-23 12:50:00,239.85,240.28,239.67,240.06,8944.0,235.448,235.8701,235.2713,235.6541,8944.0
2021-12-23 13:00:00,240.11,240.58,239.97,240.43,7153.0,235.7032,236.1646,235.5658,236.0173,7153.0
2021-12-23 13:10:00,240.32,240.32,240.11,240.18,2689.0,235.9093,235.9093,235.7032,235.7719,2689.0
2021-12-23 13:20:00,240.14,240.37,239.79,240.37,8958.0,235.7326,235.9584,235.3891,235.9584,8958.0
2021-12-23 13:30:00,240.31,240.57,240.26,240.43,6425.0,235.8995,236.1547,235.8504,236.0173,6425.0
2021-12-23 13:40:00,240.43,240.7,240.35,240.58,5511.0,236.0173,236.2824,235.9388,236.1646,5511.0
2021-12-23 13:50:00,240.58,240.68,240.44,240.68,5949.0,236.1646,236.2627,236.0271,236.2627,5949.0
2021-12-23 14:00:00,240.71,240.85,240.51,240.61,5650.0,236.2922,236.4296,236.0958,236.194,5650.0
2021-12-23 14:10:00,240.67,240.73,240.51,240.57,3108.0,236.2529,236.3118,236.0958,236.1547,3108.0
2021-12-23 14:20:00,240.57,240.82,240.5,240.64,4768.0,236.1547,236.4002,236.086,236.2235,4768.0
2021-12-23 14:30:00,240.64,241.22,240.64,241.17,5330.0,236.2235,236.7928,236.2235,236.7437,5330.0
2021-12-23 14:40:00,241.14,241.14,240.69,240.8,4374.0,236.7143,236.7143,236.2725,236.3805,4374.0
2021-12-23 14:50:00,240.79,240.92,240.63,240.79,3412.0,236.3707,236.4983,236.2136,236.3707,3412.0
2021-12-23 15:00:00,240.91,240.91,240.52,240.53,3139.0,236.4885,236.4885,236.1057,236.1155,3139.0
2021-12-23 15:10:00,240.81,241.11,240.81,241.01,5566.0,236.3903,236.6848,236.3903,236.5867,5566.0
2021-12-23 15:20:00,241.05,241.21,240.98,241.09,5823.0,236.6259,236.783,236.5572,236.6652,5823.0
2021-12-23 15:30:00,241.09,241.16,240.9,241.07,6441.0,236.6652,236.7339,236.4787,236.6456,6441.0
2021-12-23 15:40:00,241.07,241.5,241.06,241.39,13352.0,236.6456,237.0677,236.6358,236.9597,13352.0
2021-12-23 15:50:00,241.39,241.54,240.59,240.72,42176.0,236.9597,237.1069,236.1744,236.302,42176.0
2021-12-27 09:30:00,241.0,242.16,241.0,241.96,14279.0,236.5769,237.7156,236.5769,237.5192,14279.0
2021-12-27 09:40:00,241.84,242.82,241.84,242.82,6251.0,237.4014,238.3635,237.4014,238.3635,6251.0
2021-12-27 09:50:00,242.82,243.37,242.47,242.82,4370.0,238.3635,238.9034,238.0199,238.3635,4370.0
2021-12-27 10:00:00,242.72,242.78,242.3,242.36,4836.0,238.2653,238.3242,237.853,237.9119,4836.0
2021-12-27 10:10:00,242.36,242.59,242.3,242.52,8861.0,237.9119,238.1377,237.853,238.069,8861.0
2021-12-27 10:20:00,242.39,242.67,241.97,242.2,6004.0,237.9413,238.2162,237.5291,237.7548,6004.0
2021-12-27 10:30:00,242.24,242.44,242.09,242.29,7104.0,237.7941,237.9904,237.6468,237.8432,7104.0
2021-12-27 10:40:00,242.29,242.45,241.98,242.3,5753.0,237.8432,238.0002,237.5389,237.853,5753.0
2021-12-27 10:50:00,242.1,242.33,241.88,241.95,10913.0,237.6567,237.8824,237.4407,237.5094,10913.0
2021-12-27 11:00:00,242.02,242.47,242.02,242.44,3975.0,237.5781,238.0199,237.5781,237.9904,3975.0
2021-12-27 11:10:00,242.34,242.62,242.31,242.32,5392.0,237.8923,238.1671,237.8628,237.8726,5392.0
2021-12-27 11:20:00,242.71,242.84,242.49,242.61,9351.0,238.2555,238.3831,238.0395,238.1573,9351.0
2021-12-27 11:30:00,242.61,242.91,242.48,242.48,4543.0,238.1573,238.4518,238.0297,238.0297,4543.0
2021-12-27 11:40:00,242.52,242.71,242.51,242.57,6998.0,238.069,238.2555,238.0591,238.118,6998.0
2021-12-27 11:50:00,242.59,242.78,242.59,242.75,3206.0,238.1377,238.3242,238.1377,238.2947,3206.0
2021-12-27 12:00:00,242.75,242.86,242.7,242.78,6376.0,238.2947,238.4027,238.2457,238.3242,6376.0
2021-12-27 12:10:00,242.77,242.95,242.76,242.95,4149.0,238.3144,238.4911,238.3046,238.4911,4149.0
2021-12-27 12:20:00,242.95,242.97,242.88,242.94,3500.0,238.4911,238.5107,238.4223,238.4812,3500.0
2021-12-27 12:30:00,242.94,242.99,242.8,242.95,6241.0,238.4812,238.5303,238.3438,238.4911,6241.0
2021-12-27 12:40:00,242.98,243.32,242.95,243.14,4098.0,238.5205,238.8543,238.4911,238.6776,4098.0
2021-12-27 12:50:00,243.26,243.33,243.05,243.24,4573.0,238.7954,238.8641,238.5892,238.7757,4573.0
2021-12-27 13:00:00,243.25,243.71,243.25,243.65,3705.0,238.7856,239.2371,238.7856,239.1782,3705.0
2021-12-27 13:10:00,243.57,243.68,243.46,243.59,6084.0,239.0997,239.2077,238.9917,239.1193,6084.0
2021-12-27 13:20:00,243.64,243.73,243.55,243.57,4107.0,239.1684,239.2567,239.0801,239.0997,4107.0
2021-12-27 13:30:00,243.57,243.57,243.22,243.38,3813.0,239.0997,239.0997,238.7561,238.9132,3813.0
2021-12-27 13:40:00,243.4,243.45,243.19,243.38,6152.0,238.9328,238.9819,238.7267,238.9132,6152.0
2021-12-27 13:50:00,243.38,243.45,243.09,243.09,5336.0,238.9132,238.9819,238.6285,238.6285,5336.0
2021-12-27 14:00:00,243.09,243.72,243.0,243.56,5666.0,238.6285,239.2469,238.5401,239.0899,5666.0
2021-12-27 14:10:00,243.61,243.73,243.54,243.68,3128.0,239.139,239.2567,239.0702,239.2077,3128.0
2021-12-27 14:20:00,243.77,243.84,243.61,243.66,3233.0,239.296,239.3647,239.139,239.188,3233.0
2021-12-27 14:30:00,243.76,243.9,243.61,243.66,4666.0,239.2862,239.4236,239.139,239.188,4666.0
2021-12-27 14:40:00,243.64,243.79,243.57,243.57,4135.0,239.1684,239.3156,239.0997,239.0997,4135.0
2021-12-27 14:50:00,243.58,244.15,243.58,244.03,8482.0,239.1095,239.669,239.1095,239.5512,8482.0
2021-12-27 15:00:00,244.06,244.15,243.67,243.77,61354.0,239.5807,239.669,239.1979,239.296,61354.0
2021-12-27 15:10:00,243.73,244.15,243.6,244.03,29500.0,239.2567,239.669,239.1291,239.5512,29500.0
2021-12-27 15:20:00,244.04,244.2,243.9,244.03,12540.0,239.5611,239.7181,239.4236,239.5512,12540.0
2021-12-27 15:30:00,244.02,244.46,244.02,244.23,14948.0,239.5414,239.9734,239.5414,239.7476,14948.0
2021-12-27 15:40:00,244.32,244.87,244.3,244.73,10701.0,239.8359,240.3758,239.8163,240.2384,10701.0
2021-12-27 15:50:00,244.77,245.46,244.77,245.37,37069.0,240.2777,240.955,240.2777,240.8667,37069.0
2021-12-28 09:30:00,245.51,247.0,245.51,246.99,13643.0,241.0041,242.4667,241.0041,242.4569,13643.0
2021-12-28 09:40:00,247.22,247.4,246.59,247.14,6957.0,242.6827,242.8594,242.0643,242.6042,6957.0
2021-12-28 09:50:00,247.37,247.37,247.12,247.17,4346.0,242.8299,242.8299,242.5845,242.6336,4346.0
2021-12-28 10:00:00,247.32,247.46,246.54,246.87,6307.0,242.7809,242.9183,242.0152,242.3391,6307.0
2021-12-28 10:10:00,246.78,247.26,246.67,247.16,5768.0,242.2508,242.722,242.1428,242.6238,5768.0
2021-12-28 10:20:00,247.09,247.24,246.62,246.62,5116.0,242.5551,242.7023,242.0937,242.0937,5116.0
2021-12-28 10:30:00,246.76,246.76,245.64,246.33,6847.0,242.2311,242.2311,241.1317,241.809,6847.0
2021-12-28 10:40:00,246.33,246.48,246.0,246.4,4880.0,241.809,241.9563,241.4851,241.8777,4880.0
2021-12-28 10:50:00,246.41,246.47,245.72,245.72,6499.0,241.8876,241.9465,241.2102,241.2102,6499.0
2021-12-28 11:00:00,245.8,246.27,245.5,246.26,12819.0,241.2888,241.7501,240.9943,241.7403,12819.0
2021-12-28 11:10:00,246.26,246.51,246.01,246.45,4738.0,241.7403,241.9857,241.4949,241.9268,4738.0
2021-12-28 11:20:00,246.58,246.65,246.17,246.17,3089.0,242.0544,242.1232,241.652,241.652,3089.0
2021-12-28 11:30:00,246.33,246.66,246.19,246.66,3623.0,241.809,242.133,241.6716,242.133,3623.0
2021-12-28 11:40:00,246.75,246.83,246.66,246.79,3005.0,242.2213,242.2999,242.133,242.2606,3005.0
2021-12-28 11:50:00,246.86,246.94,246.57,246.57,5815.0,242.3293,242.4078,242.0446,242.0446,5815.0
2021-12-28 12:00:00,246.55,246.6,246.33,246.33,3350.0,242.025,242.0741,241.809,241.809,3350.0
2021-12-28 12:10:00,246.33,246.33,246.04,246.16,4445.0,241.809,241.809,241.5244,241.6422,4445.0
2021-12-28 12:20:00,246.3,246.5,246.18,246.19,2868.0,241.7796,241.9759,241.6618,241.6716,2868.0
2021-12-28 12:30:00,246.25,246.29,245.85,245.91,2299.0,241.7305,241.7698,241.3378,241.3967,2299.0
2021-12-28 12:40:00,246.0,246.06,245.86,246.05,2958.0,241.4851,241.544,241.3477,241.5342,2958.0
2021-12-28 12:50:00,246.05,246.16,246.0,246.15,2320.0,241.5342,241.6422,241.4851,241.6323,2320.0
2021-12-28 13:00:00,246.23,246.24,246.04,246.13,4474.0,241.7109,241.7207,241.5244,241.6127,4474.0
2021-12-28 13:10:00,246.13,246.22,246.12,246.14,2826.0,241.6127,241.701,241.6029,241.6225,2826.0
2021-12-28 13:20:00,246.14,246.18,245.92,245.92,4265.0,241.6225,241.6618,241.4066,241.4066,4265.0
2021-12-28 13:30:00,245.86,246.07,245.86,246.02,3756.0,241.3477,241.5538,241.3477,241.5047,3756.0
2021-12-28 13:40:00,246.09,246.33,246.08,246.25,3012.0,241.5734,241.809,241.5636,241.7305,3012.0
2021-12-28 13:50:00,246.25,246.73,246.25,246.71,3270.0,241.7305,242.2017,241.7305,242.1821,3270.0
2021-12-28 14:00:00,246.72,246.8,246.46,246.46,2449.0,242.1919,242.2704,241.9366,241.9366,2449.0
2021-12-28 14:10:00,246.6,246.62,246.33,246.34,4864.0,242.0741,242.0937,241.809,241.8188,4864.0
2021-12-28 14:20:00,246.43,246.59,246.4,246.58,2655.0,241.9072,242.0643,241.8777,242.0544,2655.0
2021-12-28 14:30:00,246.62,246.66,246.23,246.43,4906.0,242.0937,242.133,241.7109,241.9072,4906.0
2021-12-28 14:40:00,246.3,246.59,246.3,246.41,4162.0,241.7796,242.0643,241.7796,241.8876,4162.0
2021-12-28 14:50:00,246.41,246.63,246.39,246.58,4508.0,241.8876,242.1035,241.8679,242.0544,4508.0
2021-12-28 15:00:00,246.54,246.82,246.48,246.81,7127.0,242.0152,242.29,241.9563,242.2802,7127.0
2021-12-28 15:10:00,246.81,246.94,246.65,246.83,6895.0,242.2802,242.4078,242.1232,242.2999,6895.0
2021-12-28 15:20:00,246.83,246.88,246.61,246.8,4521.0,242.2999,242.3489,242.0839,242.2704,4521.0
2021-12-28 15:30:00,246.81,246.95,246.01,246.14,16290.0,242.2802,242.4177,241.4949,241.6225,16290.0
2021-12-28 15:40:00,246.09,246.73,245.68,246.73,25559.0,241.5734,242.2017,241.171,242.2017,25559.0
2021-12-28 15:50:00,246.59,246.77,246.19,246.49,37481.0,242.0643,242.241,241.6716,241.9661,37481.0
2021-12-29 09:30:00,246.46,248.1,246.46,248.1,10760.0,241.9366,243.5465,241.9366,243.5465,10760.0
2021-12-29 09:40:00,248.1,248.91,248.0,248.91,7178.0,243.5465,244.3417,243.4484,244.3417,7178.0
2021-12-29 09:50:00,248.77,249.2,248.36,248.78,12873.0,244.2042,244.6264,243.8018,244.2141,12873.0
2021-12-29 10:00:00,248.97,249.63,248.97,249.38,7752.0,244.4006,245.0485,244.4006,244.8031,7752.0
2021-12-29 10:10:00,249.38,249.94,249.17,249.94,9776.0,244.8031,245.3528,244.5969,245.3528,9776.0
2021-12-29 10:20:00,249.91,249.97,249.1,249.11,6666.0,245.3233,245.3822,244.5282,244.538,6666.0
2021-12-29 10:30:00,249.11,249.8,248.78,249.77,9524.0,244.538,245.2153,244.2141,245.1859,9524.0
2021-12-29 10:40:00,249.75,249.94,249.43,249.58,4264.0,245.1663,245.3528,244.8521,244.9994,4264.0
2021-12-29 10:50:00,249.79,249.83,249.53,249.54,6394.0,245.2055,245.2448,244.9503,244.9601,6394.0
2021-12-29 11:00:00,249.53,249.66,249.0,249.4,6793.0,244.9503,245.0779,244.43,244.8227,6793.0
2021-12-29 11:10:00,249.49,249.49,249.05,249.09,3371.0,244.911,244.911,244.4791,244.5184,3371.0
2021-12-29 11:20:00,249.09,249.15,248.97,249.14,3456.0,244.5184,244.5773,244.4006,244.5675,3456.0
2021-12-29 11:30:00,249.21,249.24,248.91,248.91,4356.0,244.6362,244.6656,244.3417,244.3417,4356.0
2021-12-29 11:40:00,248.99,249.54,248.94,249.54,4487.0,244.4202,244.9601,244.3711,244.9601,4487.0
2021-12-29 11:50:00,249.57,249.64,249.46,249.51,3987.0,244.9896,245.0583,244.8816,244.9307,3987.0
2021-12-29 12:00:00,249.5,249.55,249.42,249.5,3563.0,244.9209,244.9699,244.8423,244.9209,3563.0
2021-12-29 12:10:00,249.5,249.54,249.13,249.2,2777.0,244.9209,244.9601,244.5576,244.6264,2777.0
2021-12-29 12:20:00,249.2,249.43,249.2,249.39,4305.0,244.6264,244.8521,244.6264,244.8129,4305.0
2021-12-29 12:30:00,249.42,249.82,249.38,249.75,5905.0,244.8423,245.235,244.8031,245.1663,5905.0
2021-12-29 12:40:00,249.81,249.84,249.61,249.78,4415.0,245.2252,245.2546,245.0288,245.1957,4415.0
2021-12-29 12:50:00,249.82,250.0,249.82,250.0,7822.0,245.235,245.4117,245.235,245.4117,7822.0
2021-12-29 13:00:00,249.97,250.34,249.97,250.17,42204.0,245.3822,245.7454,245.3822,245.5786,42204.0
2021-12-29 13:10:00,250.17,250.24,249.9,249.9,3852.0,245.5786,245.6473,245.3135,245.3135,3852.0
2021-12-29 13:20:00,250.13,250.13,249.52,249.52,2338.0,245.5393,245.5393,244.9405,244.9405,2338.0
2021-12-29 13:30:00,249.52,249.61,249.21,249.31,5005.0,244.9405,245.0288,244.6362,244.7343,5005.0
2021-12-29 13:40:00,249.31,249.43,249.08,249.4,6651.0,244.7343,244.8521,244.5086,244.8227,6651.0
2021-12-29 13:50:00,249.4,249.62,249.35,249.35,6801.0,244.8227,245.0386,244.7736,244.7736,6801.0
2021-12-29 14:00:00,249.39,249.55,249.13,249.36,6649.0,244.8129,244.9699,244.5576,244.7834,6649.0
2021-12-29 14:10:00,249.48,249.48,249.05,249.2,6237.0,244.9012,244.9012,244.4791,244.6264,6237.0
2021-12-29 14:20:00,249.13,249.24,248.72,248.85,4891.0,244.5576,244.6656,244.1552,244.2828,4891.0
2021-12-29 14:30:00,248.8,248.9,248.56,248.59,4932.0,244.2337,244.3319,243.9981,244.0276,4932.0
2021-12-29 14:40:00,248.62,248.7,248.46,248.46,6768.0,244.057,244.1355,243.8999,243.8999,6768.0
2021-12-29 14:50:00,248.47,248.57,248.32,248.57,4113.0,243.9098,244.0079,243.7625,244.0079,4113.0
2021-12-29 15:00:00,248.59,249.31,248.53,249.31,6300.0,244.0276,244.7343,243.9687,244.7343,6300.0
2021-12-29 15:10:00,249.22,249.26,249.06,249.24,4944.0,244.646,244.6853,244.4889,244.6656,4944.0
2021-12-29 15:20:00,249.29,249.39,249.11,249.31,7440.0,244.7147,244.8129,244.538,244.7343,7440.0
2021-12-29 15:30:00,249.32,249.43,249.02,249.06,7582.0,244.7442,244.8521,244.4497,244.4889,7582.0
2021-12-29 15:40:00,249.02,249.34,248.88,249.07,15605.0,244.4497,244.7638,244.3122,244.4987,15605.0
2021-12-29 15:50:00,249.07,249.23,248.43,248.43,47026.0,244.4987,244.6558,243.8705,243.8705,47026.0
2021-12-30 09:30:00,248.65,250.36,248.65,250.08,8444.0,244.0865,245.7651,244.0865,245.4902,8444.0
2021-12-30 09:40:00,250.08,250.4,249.29,250.16,7394.0,245.4902,245.8043,244.7147,245.5687,7394.0
2021-12-30 09:50:00,249.91,249.91,249.16,249.68,3304.0,245.3233,245.3233,244.5871,245.0975,3304.0
2021-12-30 10:00:00,249.68,249.68,249.13,249.48,2774.0,245.0975,245.0975,244.5576,244.9012,2774.0
2021-12-30 10:10:00,249.44,249.66,249.03,249.64,3761.0,244.862,245.0779,244.4595,245.0583,3761.0
2021-12-30 10:20:00,249.64,249.78,249.21,249.7,2562.0,245.0583,245.1957,244.6362,245.1172,2562.0
2021-12-30 10:30:00,249.83,249.97,249.64,249.72,6847.0,245.2448,245.3822,245.0583,245.1368,6847.0
2021-12-30 10:40:00,249.77,250.16,249.59,250.16,9486.0,245.1859,245.5687,245.0092,245.5687,9486.0
2021-12-30 10:50:00,250.18,250.52,250.12,250.24,3797.0,245.5884,245.9221,245.5295,245.6473,3797.0
2021-12-30 11:00:00,250.54,250.54,249.98,249.99,4903.0,245.9418,245.9418,245.392,245.4019,4903.0
2021-12-30 11:10:00,249.99,250.67,249.97,250.49,4350.0,245.4019,246.0694,245.3822,245.8927,4350.0
2021-12-30 11:20:00,250.42,250.6,250.32,250.6,8915.0,245.824,246.0007,245.7258,246.0007,8915.0
2021-12-30 11:30:00,250.52,250.76,250.34,250.59,8352.0,245.9221,246.1577,245.7454,245.9908,8352.0
2021-12-30 11:40:00,250.58,250.58,250.18,250.49,4737.0,245.981,245.981,245.5884,245.8927,4737.0
2021-12-30 11:50:00,250.47,250.72,250.41,250.61,2062.0,245.873,246.1185,245.8141,246.0105,2062.0
2021-12-30 12:00:00,250.45,250.45,250.15,250.21,3349.0,245.8534,245.8534,245.5589,245.6178,3349.0
2021-12-30 12:10:00,250.21,250.21,249.9,249.95,4597.0,245.6178,245.6178,245.3135,245.3626,4597.0
2021-12-30 12:20:00,250.12,250.16,249.92,249.95,4876.0,245.5295,245.5687,245.3331,245.3626,4876.0
2021-12-30 12:30:00,250.01,250.51,249.96,250.47,6228.0,245.4215,245.9123,245.3724,245.873,6228.0
2021-12-30 12:40:00,250.46,250.53,250.32,250.45,3320.0,245.8632,245.9319,245.7258,245.8534,3320.0
2021-12-30 12:50:00,250.49,250.71,250.45,250.69,4656.0,245.8927,246.1086,245.8534,246.089,4656.0
2021-12-30 13:00:00,250.7,250.98,250.69,250.82,3797.0,246.0988,246.3737,246.089,246.2166,3797.0
2021-12-30 13:10:00,250.75,250.86,250.57,250.58,2751.0,246.1479,246.2559,245.9712,245.981,2751.0
2021-12-30 13:20:00,250.53,250.6,250.5,250.5,1901.0,245.9319,246.0007,245.9025,245.9025,1901.0
2021-12-30 13:30:00,250.5,250.79,250.49,250.6,3389.0,245.9025,246.1872,245.8927,246.0007,3389.0
2021-12-30 13:40:00,250.54,250.73,250.32,250.66,4342.0,245.9418,246.1283,245.7258,246.0596,4342.0
2021-12-30 13:50:00,250.66,250.87,250.57,250.87,7580.0,246.0596,246.2657,245.9712,246.2657,7580.0
2021-12-30 14:00:00,250.82,251.04,250.68,250.92,6956.0,246.2166,246.4326,246.0792,246.3148,6956.0
2021-12-30 14:10:00,250.84,250.92,250.5,250.51,4017.0,246.2363,246.3148,245.9025,245.9123,4017.0
2021-12-30 14:20:00,250.55,250.71,250.4,250.66,3646.0,245.9516,246.1086,245.8043,246.0596,3646.0
2021-12-30 14:30:00,250.66,250.66,250.23,250.66,4138.0,246.0596,246.0596,245.6375,246.0596,4138.0
2021-12-30 14:40:00,250.66,250.66,250.39,250.4,4548.0,246.0596,246.0596,245.7945,245.8043,4548.0
2021-12-30 14:50:00,250.4,250.56,250.26,250.56,3554.0,245.8043,245.9614,245.6669,245.9614,3554.0
2021-12-30 15:00:00,250.55,250.78,250.49,250.78,5483.0,245.9516,246.1774,245.8927,246.1774,5483.0
2021-12-30 15:10:00,250.78,250.8,250.48,250.73,5627.0,246.1774,246.197,245.8829,246.1283,5627.0
2021-12-30 15:20:00,250.73,250.8,250.22,250.29,19326.0,246.1283,246.197,245.6276,245.6964,19326.0
2021-12-30 15:30:00,250.35,250.43,249.75,250.07,11024.0,245.7553,245.8338,245.1663,245.4804,11024.0
2021-12-30 15:40:00,250.05,250.05,249.41,249.59,11700.0,245.4608,245.4608,244.8325,245.0092,11700.0
2021-12-30 15:50:00,249.55,249.58,248.84,248.91,49463.0,244.9699,244.9994,244.273,244.3417,49463.0
2021-12-31 09:30:00,248.23,249.61,248.23,249.6,5637.0,243.6742,245.0288,243.6742,245.019,5637.0
2021-12-31 09:40:00,249.66,250.49,249.6,249.82,5959.0,245.0779,245.8927,245.019,245.235,5959.0
2021-12-31 09:50:00,249.81,250.09,249.58,249.83,2520.0,245.2252,245.5,244.9994,245.2448,2520.0
2021-12-31 10:00:00,249.83,249.91,249.3,249.67,3902.0,245.2448,245.3233,244.7245,245.0877,3902.0
2021-12-31 10:10:00,249.67,249.94,249.55,249.68,3113.0,245.0877,245.3528,244.9699,245.0975,3113.0
2021-12-31 10:20:00,249.62,250.13,249.62,250.13,2426.0,245.0386,245.5393,245.0386,245.5393,2426.0
2021-12-31 10:30:00,250.13,250.13,249.8,249.8,2705.0,245.5393,245.5393,245.2153,245.2153,2705.0
2021-12-31 10:40:00,249.8,249.88,249.61,249.86,3031.0,245.2153,245.2939,245.0288,245.2742,3031.0
2021-12-31 10:50:00,250.03,250.23,249.91,250.23,3735.0,245.4411,245.6375,245.3233,245.6375,3735.0
2021-12-31 11:00:00,250.25,250.34,250.03,250.04,3902.0,245.6571,245.7454,245.4411,245.4509,3902.0
2021-12-31 11:10:00,250.21,250.52,250.15,250.35,4046.0,245.6178,245.9221,245.5589,245.7553,4046.0
2021-12-31 11:20:00,250.35,250.43,249.98,249.98,4609.0,245.7553,245.8338,245.392,245.392,4609.0
2021-12-31 11:30:00,250.25,250.26,249.97,250.07,2318.0,245.6571,245.6669,245.3822,245.4804,2318.0
2021-12-31 11:40:00,250.09,250.09,249.86,249.86,2507.0,245.5,245.5,245.2742,245.2742,2507.0
2021-12-31 11:50:00,249.91,249.93,249.77,249.81,2376.0,245.3233,245.343,245.1859,245.2252,2376.0
2021-12-31 12:00:00,249.82,249.95,249.82,249.94,2125.0,245.235,245.3626,245.235,245.3528,2125.0
2021-12-31 12:10:00,249.91,250.02,249.81,249.83,2272.0,245.3233,245.4313,245.2252,245.2448,2272.0
2021-12-31 12:20:00,249.9,250.14,249.82,250.01,2485.0,245.3135,245.5491,245.235,245.4215,2485.0
2021-12-31 12:30:00,250.02,250.15,249.97,250.14,3150.0,245.4313,245.5589,245.3822,245.5491,3150.0
2021-12-31 12:40:00,250.14,250.42,250.02,250.25,6594.0,245.5491,245.824,245.4313,245.6571,6594.0
2021-12-31 12:50:00,250.38,250.85,250.38,250.85,4202.0,245.7847,246.2461,245.7847,246.2461,4202.0
2021-12-31 13:00:00,250.75,250.94,250.66,250.67,3147.0,246.1479,246.3344,246.0596,246.0694,3147.0
2021-12-31 13:10:00,250.74,250.81,250.69,250.71,1833.0,246.1381,246.2068,246.089,246.1086,1833.0
2021-12-31 13:20:00,250.69,250.76,250.5,250.75,1688.0,246.089,246.1577,245.9025,246.1479,1688.0
2021-12-31 13:30:00,250.85,250.85,250.49,250.55,3139.0,246.2461,246.2461,245.8927,245.9516,3139.0
2021-12-31 13:40:00,250.58,250.58,250.3,250.43,3271.0,245.981,245.981,245.7062,245.8338,3271.0
2021-12-31 13:50:00,250.33,250.52,250.3,250.52,1674.0,245.7356,245.9221,245.7062,245.9221,1674.0
2021-12-31 14:00:00,250.53,250.74,250.43,250.63,3108.0,245.9319,246.1381,245.8338,246.0301,3108.0
2021-12-31 14:10:00,250.52,250.62,250.33,250.35,1696.0,245.9221,246.0203,245.7356,245.7553,1696.0
2021-12-31 14:20:00,250.37,250.49,250.37,250.49,2693.0,245.7749,245.8927,245.7749,245.8927,2693.0
2021-12-31 14:30:00,250.58,250.72,250.58,250.62,3027.0,245.981,246.1185,245.981,246.0203,3027.0
2021-12-31 14:40:00,250.74,250.74,250.34,250.35,3419.0,246.1381,246.1381,245.7454,245.7553,3419.0
2021-12-31 14:50:00,250.33,250.47,250.21,250.42,3484.0,245.7356,245.873,245.6178,245.824,3484.0
2021-12-31 15:00:00,250.55,250.57,250.31,250.31,3509.0,245.9516,245.9712,245.716,245.716,3509.0
2021-12-31 15:10:00,250.33,250.33,249.97,250.08,8349.0,245.7356,245.7356,245.3822,245.4902,8349.0
2021-12-31 15:20:00,250.08,250.08,249.65,249.93,4250.0,245.4902,245.4902,245.0681,245.343,4250.0
2021-12-31 15:30:00,249.93,250.02,249.48,249.76,7929.0,245.343,245.4313,244.9012,245.1761,7929.0
2021-12-31 15:40:00,249.83,249.89,249.66,249.75,6313.0,245.2448,245.3037,245.0779,245.1663,6313.0
2021-12-31 15:50:00,249.57,249.59,248.24,248.68,53451.0,244.9896,245.0092,243.684,244.1159,53451.0
2022-01-03 09:30:00,247.54,248.44,245.91,246.8,19894.0,242.9968,243.8803,241.3967,242.2704,19894.0
2022-01-03 09:40:00,246.14,246.71,244.72,244.74,3834.0,241.6225,242.1821,240.2286,240.2482,3834.0
2022-01-03 09:50:00,245.09,246.13,244.8,245.38,9861.0,240.5918,241.6127,240.3071,240.8765,9861.0
2022-01-03 10:00:00,245.09,245.7,244.9,245.33,5090.0,240.5918,241.1906,240.4053,240.8274,5090.0
2022-01-03 10:10:00,245.49,246.0,245.36,245.73,7228.0,240.9844,241.4851,240.8568,241.22,7228.0
2022-01-03 10:20:00,245.68,246.17,245.52,246.06,6012.0,241.171,241.652,241.0139,241.544,6012.0
2022-01-03 10:30:00,245.9,245.9,244.38,244.7,4898.0,241.3869,241.3869,239.8948,240.2089,4898.0
2022-01-03 10:40:00,244.83,244.88,244.06,244.79,3606.0,240.3366,240.3856,239.5807,240.2973,3606.0
2022-01-03 10:50:00,244.87,245.46,244.54,245.39,21217.0,240.3758,240.955,240.0519,240.8863,21217.0
2022-01-03 11:00:00,245.34,245.69,245.23,245.64,13412.0,240.8372,241.1808,240.7292,241.1317,13412.0
2022-01-03 11:10:00,245.66,245.79,245.46,245.52,2285.0,241.1513,241.2789,240.955,241.0139,2285.0
2022-01-03 11:20:00,245.45,245.98,245.44,245.78,5701.0,240.9452,241.4655,240.9354,241.2691,5701.0
2022-01-03 11:30:00,245.83,246.31,245.33,245.33,24568.0,241.3182,241.7894,240.8274,240.8274,24568.0
2022-01-03 11:40:00,245.45,246.08,245.44,245.83,2293.0,240.9452,241.5636,240.9354,241.3182,2293.0
2022-01-03 11:50:00,245.68,245.9,245.46,245.86,2524.0,241.171,241.3869,240.955,241.3477,2524.0
2022-01-03 12:00:00,245.89,246.73,245.82,246.73,3734.0,241.3771,242.2017,241.3084,242.2017,3734.0
2022-01-03 12:10:00,246.73,246.97,246.59,246.8,1623.0,242.2017,242.4373,242.0643,242.2704,1623.0
2022-01-03 12:20:00,246.8,246.97,246.78,246.89,3040.0,242.2704,242.4373,242.2508,242.3588,3040.0
2022-01-03 12:30:00,246.79,246.87,246.14,246.14,4105.0,242.2606,242.3391,241.6225,241.6225,4105.0
2022-01-03 12:40:00,246.19,246.27,245.93,246.03,6299.0,241.6716,241.7501,241.4164,241.5145,6299.0
2022-01-03 12:50:00,246.03,246.1,245.61,245.65,6593.0,241.5145,241.5833,241.1022,241.1415,6593.0
2022-01-03 13:00:00,245.69,245.89,245.68,245.84,6038.0,241.1808,241.3771,241.171,241.328,6038.0
2022-01-03 13:10:00,245.81,246.13,245.74,245.96,4953.0,241.2986,241.6127,241.2299,241.4458,4953.0
2022-01-03 13:20:00,246.18,246.48,246.07,246.45,1495.0,241.6618,241.9563,241.5538,241.9268,1495.0
2022-01-03 13:30:00,246.41,246.42,246.29,246.34,1181.0,241.8876,241.8974,241.7698,241.8188,1181.0
2022-01-03 13:40:00,246.3,246.54,246.13,246.54,2153.0,241.7796,242.0152,241.6127,242.0152,2153.0
2022-01-03 13:50:00,246.63,246.76,246.58,246.65,2282.0,242.1035,242.2311,242.0544,242.1232,2282.0
2022-01-03 14:00:00,246.58,246.99,246.52,246.96,3142.0,242.0544,242.4569,241.9955,242.4275,3142.0
2022-01-03 14:10:00,246.89,246.89,246.45,246.46,3198.0,242.3588,242.3588,241.9268,241.9366,3198.0
2022-01-03 14:20:00,246.5,246.5,246.19,246.47,4209.0,241.9759,241.9759,241.6716,241.9465,4209.0
2022-01-03 14:30:00,246.38,246.8,246.36,246.79,4988.0,241.8581,242.2704,241.8385,242.2606,4988.0
2022-01-03 14:40:00,246.89,247.0,246.77,246.77,3266.0,242.3588,242.4667,242.241,242.241,3266.0
2022-01-03 14:50:00,246.86,247.13,246.75,247.02,3845.0,242.3293,242.5943,242.2213,242.4864,3845.0
2022-01-03 15:00:00,247.14,247.2,246.94,247.09,3891.0,242.6042,242.6631,242.4078,242.5551,3891.0
2022-01-03 15:10:00,247.1,247.14,247.03,247.08,2967.0,242.5649,242.6042,242.4962,242.5453,2967.0
2022-01-03 15:20:00,247.11,247.19,247.03,247.12,6012.0,242.5747,242.6532,242.4962,242.5845,6012.0
2022-01-03 15:30:00,247.08,247.56,247.08,247.44,8313.0,242.5453,243.0165,242.5453,242.8987,8313.0
2022-01-03 15:40:00,247.41,248.09,247.36,248.09,9852.0,242.8692,243.5367,242.8201,243.5367,9852.0
2022-01-03 15:50:00,248.24,248.38,247.58,248.25,67559.0,243.684,243.8214,243.0361,243.6938,67559.0
2022-01-04 09:30:00,247.87,249.07,246.8,248.26,15808.0,243.3208,244.4987,242.2704,243.7036,15808.0
2022-01-04 09:40:00,248.08,248.65,246.93,246.93,1725.0,243.5269,244.0865,242.398,242.398,1725.0
2022-01-04 09:50:00,247.22,248.18,246.61,246.92,7711.0,242.6827,243.6251,242.0839,242.3882,7711.0
2022-01-04 10:00:00,246.64,248.28,246.64,248.28,4952.0,242.1133,243.7232,242.1133,243.7232,4952.0
2022-01-04 10:10:00,248.1,248.49,247.95,248.25,4887.0,243.5465,243.9294,243.3993,243.6938,4887.0
2022-01-04 10:20:00,248.25,248.35,247.64,247.84,17429.0,243.6938,243.792,243.095,243.2913,17429.0
2022-01-04 10:30:00,248.08,248.9,247.91,248.77,11091.0,243.5269,244.3319,243.36,244.2042,11091.0
2022-01-04 10:40:00,248.74,248.82,247.78,248.03,18355.0,244.1748,244.2533,243.2324,243.4778,18355.0
2022-01-04 10:50:00,248.24,248.8,248.04,248.76,14226.0,243.684,244.2337,243.4876,244.1944,14226.0
2022-01-04 11:00:00,248.72,249.42,248.57,248.96,8180.0,244.1552,244.8423,244.0079,244.3908,8180.0
2022-01-04 11:10:00,248.94,249.07,248.58,248.96,5063.0,244.3711,244.4987,244.0177,244.3908,5063.0
2022-01-04 11:20:00,248.91,249.43,248.8,249.32,9087.0,244.3417,244.8521,244.2337,244.7442,9087.0
2022-01-04 11:30:00,249.22,249.41,249.0,249.13,4292.0,244.646,244.8325,244.43,244.5576,4292.0
2022-01-04 11:40:00,249.0,249.2,248.75,248.8,9706.0,244.43,244.6264,244.1846,244.2337,9706.0
2022-01-04 11:50:00,248.92,249.38,248.78,249.26,4725.0,244.3515,244.8031,244.2141,244.6853,4725.0
2022-01-04 12:00:00,249.11,249.37,248.81,248.81,7786.0,244.538,244.7932,244.2435,244.2435,7786.0
2022-01-04 12:10:00,248.81,248.96,248.26,248.35,9966.0,244.2435,244.3908,243.7036,243.792,9966.0
2022-01-04 12:20:00,248.36,248.45,247.98,248.08,2647.0,243.8018,243.8901,243.4287,243.5269,2647.0
2022-01-04 12:30:00,248.05,248.06,247.71,247.96,2478.0,243.4975,243.5073,243.1637,243.4091,2478.0
2022-01-04 12:40:00,248.01,248.09,247.55,247.64,6314.0,243.4582,243.5367,243.0066,243.095,6314.0
2022-01-04 12:50:00,247.53,247.59,247.3,247.4,4041.0,242.987,243.0459,242.7612,242.8594,4041.0
2022-01-04 13:00:00,247.39,247.53,246.93,246.99,10609.0,242.8496,242.987,242.398,242.4569,10609.0
2022-01-04 13:10:00,246.99,247.05,246.18,246.18,8056.0,242.4569,242.5158,241.6618,241.6618,8056.0
2022-01-04 13:20:00,246.37,246.51,246.17,246.28,6056.0,241.8483,241.9857,241.652,241.7599,6056.0
2022-01-04 13:30:00,246.17,246.66,246.13,246.66,3849.0,241.652,242.133,241.6127,242.133,3849.0
2022-01-04 13:40:00,246.6,246.99,246.44,246.86,4371.0,242.0741,242.4569,241.917,242.3293,4371.0
2022-01-04 13:50:00,247.12,247.12,246.85,246.88,5832.0,242.5845,242.5845,242.3195,242.3489,5832.0
2022-01-04 14:00:00,246.94,247.62,246.93,247.55,5318.0,242.4078,243.0754,242.398,243.0066,5318.0
2022-01-04 14:10:00,247.64,248.01,247.51,247.85,3303.0,243.095,243.4582,242.9674,243.3011,3303.0
2022-01-04 14:20:00,247.99,248.19,247.96,247.98,3423.0,243.4386,243.6349,243.4091,243.4287,3423.0
2022-01-04 14:30:00,247.93,248.29,247.93,248.17,5511.0,243.3797,243.7331,243.3797,243.6153,5511.0
2022-01-04 14:40:00,248.17,248.32,248.02,248.25,8267.0,243.6153,243.7625,243.468,243.6938,8267.0
2022-01-04 14:50:00,248.34,248.45,248.24,248.25,3999.0,243.7821,243.8901,243.684,243.6938,3999.0
2022-01-04 15:00:00,248.25,248.31,247.89,248.0,6803.0,243.6938,243.7527,243.3404,243.4484,6803.0
2022-01-04 15:10:00,248.02,248.19,247.71,247.78,4001.0,243.468,243.6349,243.1637,243.2324,4001.0
2022-01-04 15:20:00,247.84,248.03,247.63,247.73,6319.0,243.2913,243.4778,243.0852,243.1833,6319.0
2022-01-04 15:30:00,247.73,248.21,247.51,248.21,14177.0,243.1833,243.6545,242.9674,243.6545,14177.0
2022-01-04 15:40:00,248.21,248.76,248.07,248.46,17195.0,243.6545,244.1944,243.5171,243.8999,17195.0
2022-01-04 15:50:00,248.65,248.77,247.88,248.11,51140.0,244.0865,244.2042,243.3306,243.5564,51140.0
2022-01-05 09:30:00,248.38,250.6,248.38,249.53,14581.0,243.8214,246.0007,243.8214,244.9503,14581.0
2022-01-05 09:40:00,249.31,249.48,248.15,249.05,58608.0,244.7343,244.9012,243.5956,244.4791,58608.0
2022-01-05 09:50:00,249.07,249.49,248.62,248.67,14598.0,244.4987,244.911,244.057,244.1061,14598.0
2022-01-05 10:00:00,248.81,248.82,247.69,248.54,2056.0,244.2435,244.2533,243.1441,243.9785,2056.0
2022-01-05 10:10:00,248.86,249.51,248.68,249.4,25706.0,244.2926,244.9307,244.1159,244.8227,25706.0
2022-01-05 10:20:00,249.82,249.83,248.93,249.0,51219.0,245.235,245.2448,244.3613,244.43,51219.0
2022-01-05 10:30:00,248.89,250.55,248.78,250.55,18760.0,244.322,245.9516,244.2141,245.9516,18760.0
2022-01-05 10:40:00,250.65,250.65,249.81,250.16,7055.0,246.0497,246.0497,245.2252,245.5687,7055.0
2022-01-05 10:50:00,250.39,250.42,249.59,249.59,6497.0,245.7945,245.824,245.0092,245.0092,6497.0
2022-01-05 11:00:00,249.89,250.1,248.9,249.65,5475.0,245.3037,245.5098,244.3319,245.0681,5475.0
2022-01-05 11:10:00,249.63,249.78,249.37,249.38,4200.0,245.0485,245.1957,244.7932,244.8031,4200.0
2022-01-05 11:20:00,249.31,249.36,249.09,249.17,18987.0,244.7343,244.7834,244.5184,244.5969,18987.0
2022-01-05 11:30:00,249.16,249.54,249.1,249.47,13034.0,244.5871,244.9601,244.5282,244.8914,13034.0
2022-01-05 11:40:00,249.42,249.66,249.29,249.36,6059.0,244.8423,245.0779,244.7147,244.7834,6059.0
2022-01-05 11:50:00,249.23,250.02,249.21,249.9,5654.0,244.6558,245.4313,244.6362,245.3135,5654.0
2022-01-05 12:00:00,249.9,250.07,249.46,249.6,24400.0,245.3135,245.4804,244.8816,245.019,24400.0
2022-01-05 12:10:00,249.63,250.47,249.63,250.3,8326.0,245.0485,245.873,245.0485,245.7062,8326.0
2022-01-05 12:20:00,250.19,250.65,250.19,250.46,5251.0,245.5982,246.0497,245.5982,245.8632,5251.0
2022-01-05 12:30:00,250.53,250.93,250.52,250.93,3415.0,245.9319,246.3246,245.9221,246.3246,3415.0
2022-01-05 12:40:00,250.98,251.03,250.73,250.74,6042.0,246.3737,246.4228,246.1283,246.1381,6042.0
2022-01-05 12:50:00,250.72,250.86,250.49,250.59,8328.0,246.1185,246.2559,245.8927,245.9908,8328.0
2022-01-05 13:00:00,250.55,250.73,250.52,250.56,3350.0,245.9516,246.1283,245.9221,245.9614,3350.0
2022-01-05 13:10:00,250.61,250.66,250.36,250.43,5729.0,246.0105,246.0596,245.7651,245.8338,5729.0
2022-01-05 13:20:00,250.43,250.69,250.42,250.54,2785.0,245.8338,246.089,245.824,245.9418,2785.0
2022-01-05 13:30:00,250.6,250.63,249.94,250.09,7014.0,246.0007,246.0301,245.3528,245.5,7014.0
2022-01-05 13:40:00,250.09,250.27,250.05,250.21,2433.0,245.5,245.6767,245.4608,245.6178,2433.0
2022-01-05 13:50:00,250.12,250.45,249.95,250.45,7736.0,245.5295,245.8534,245.3626,245.8534,7736.0
2022-01-05 14:00:00,250.25,250.73,250.19,250.56,4149.0,245.6571,246.1283,245.5982,245.9614,4149.0
2022-01-05 14:10:00,250.72,251.02,249.75,250.03,12308.0,246.1185,246.413,245.1663,245.4411,12308.0
2022-01-05 14:20:00,250.01,250.61,250.0,250.22,7768.0,245.4215,246.0105,245.4117,245.6276,7768.0
2022-01-05 14:30:00,249.92,250.18,249.47,249.48,5921.0,245.3331,245.5884,244.8914,244.9012,5921.0
2022-01-05 14:40:00,249.8,249.83,249.3,249.52,6900.0,245.2153,245.2448,244.7245,244.9405,6900.0
2022-01-05 14:50:00,249.52,249.72,249.06,249.19,7111.0,244.9405,245.1368,244.4889,244.6165,7111.0
2022-01-05 15:00:00,249.12,249.27,248.62,248.78,9753.0,244.5478,244.6951,244.057,244.2141,9753.0
2022-01-05 15:10:00,248.86,249.0,248.52,248.57,9056.0,244.2926,244.43,243.9588,244.0079,9056.0
2022-01-05 15:20:00,248.75,248.78,248.23,248.32,20305.0,244.1846,244.2141,243.6742,243.7625,20305.0
2022-01-05 15:30:00,248.24,248.32,247.35,247.5,33937.0,243.684,243.7625,242.8103,242.9576,33937.0
2022-01-05 15:40:00,247.51,247.84,246.99,247.05,30347.0,242.9674,243.2913,242.4569,242.5158,30347.0
2022-01-05 15:50:00,247.01,247.77,246.91,247.24,98436.0,242.4766,243.2226,242.3784,242.7023,98436.0
2022-01-06 09:30:00,246.39,248.05,244.51,245.27,21321.0,241.8679,243.4975,240.0224,240.7685,21321.0
2022-01-06 09:40:00,246.34,247.01,245.64,246.37,3696.0,241.8188,242.4766,241.1317,241.8483,3696.0
2022-01-06 09:50:00,246.41,246.52,245.21,245.21,3607.0,241.8876,241.9955,240.7096,240.7096,3607.0
2022-01-06 10:00:00,245.53,246.93,244.94,246.68,7549.0,241.0237,242.398,240.4445,242.1526,7549.0
2022-01-06 10:10:00,247.01,247.11,246.48,246.8,4359.0,242.4766,242.5747,241.9563,242.2704,4359.0
2022-01-06 10:20:00,247.13,247.9,247.06,247.64,6136.0,242.5943,243.3502,242.5256,243.095,6136.0
2022-01-06 10:30:00,247.79,248.72,247.79,248.33,18908.0,243.2422,244.1552,243.2422,243.7723,18908.0
2022-01-06 10:40:00,248.52,249.08,248.34,248.98,6323.0,243.9588,244.5086,243.7821,244.4104,6323.0
2022-01-06 10:50:00,248.61,248.86,248.37,248.37,3685.0,244.0472,244.2926,243.8116,243.8116,3685.0
2022-01-06 11:00:00,248.37,249.02,248.08,249.02,3791.0,243.8116,244.4497,243.5269,244.4497,3791.0
2022-01-06 11:10:00,248.96,249.16,248.39,248.39,6362.0,244.3908,244.5871,243.8312,243.8312,6362.0
2022-01-06 11:20:00,248.5,249.07,248.5,248.8,3104.0,243.9392,244.4987,243.9392,244.2337,3104.0
2022-01-06 11:30:00,248.65,249.0,248.46,248.46,2898.0,244.0865,244.43,243.8999,243.8999,2898.0
2022-01-06 11:40:00,248.54,248.63,248.09,248.09,4737.0,243.9785,244.0668,243.5367,243.5367,4737.0
2022-01-06 11:50:00,248.14,248.71,248.14,248.71,2764.0,243.5858,244.1454,243.5858,244.1454,2764.0
2022-01-06 12:00:00,248.67,249.2,248.67,249.14,7135.0,244.1061,244.6264,244.1061,244.5675,7135.0
2022-01-06 12:10:00,249.1,249.47,249.1,249.35,3265.0,244.5282,244.8914,244.5282,244.7736,3265.0
2022-01-06 12:20:00,249.35,249.81,249.35,249.52,3639.0,244.7736,245.2252,244.7736,244.9405,3639.0
2022-01-06 12:30:00,249.37,249.67,249.24,249.24,3728.0,244.7932,245.0877,244.6656,244.6656,3728.0
2022-01-06 12:40:00,249.45,249.55,249.32,249.52,1795.0,244.8718,244.9699,244.7442,244.9405,1795.0
2022-01-06 12:50:00,249.37,249.6,248.91,248.92,3520.0,244.7932,245.019,244.3417,244.3515,3520.0
2022-01-06 13:00:00,248.98,249.35,248.98,249.17,2449.0,244.4104,244.7736,244.4104,244.5969,2449.0
2022-01-06 13:10:00,249.08,249.08,248.42,248.67,3643.0,244.5086,244.5086,243.8607,244.1061,3643.0
2022-01-06 13:20:00,248.59,248.59,247.86,247.97,15110.0,244.0276,244.0276,243.311,243.4189,15110.0
2022-01-06 13:30:00,247.86,247.92,247.12,247.12,2218.0,243.311,243.3698,242.5845,242.5845,2218.0
2022-01-06 13:40:00,247.05,247.25,246.13,246.22,5581.0,242.5158,242.7121,241.6127,241.701,5581.0
2022-01-06 13:50:00,246.11,246.56,245.65,246.37,2289.0,241.5931,242.0348,241.1415,241.8483,2289.0
2022-01-06 14:00:00,246.51,246.53,245.81,246.43,6564.0,241.9857,242.0054,241.2986,241.9072,6564.0
2022-01-06 14:10:00,246.44,246.57,245.87,246.16,3936.0,241.917,242.0446,241.3575,241.6422,3936.0
2022-01-06 14:20:00,246.13,246.4,245.7,246.4,4712.0,241.6127,241.8777,241.1906,241.8777,4712.0
2022-01-06 14:30:00,246.28,246.71,246.25,246.63,7284.0,241.7599,242.1821,241.7305,242.1035,7284.0
2022-01-06 14:40:00,246.64,247.34,246.49,247.23,6032.0,242.1133,242.8005,241.9661,242.6925,6032.0
2022-01-06 14:50:00,247.29,247.73,247.05,247.33,10757.0,242.7514,243.1833,242.5158,242.7907,10757.0
2022-01-06 15:00:00,247.39,247.49,247.09,247.14,4635.0,242.8496,242.9477,242.5551,242.6042,4635.0
2022-01-06 15:10:00,247.06,247.08,246.22,246.28,4216.0,242.5256,242.5453,241.701,241.7599,4216.0
2022-01-06 15:20:00,246.41,246.53,246.13,246.3,36871.0,241.8876,242.0054,241.6127,241.7796,36871.0
2022-01-06 15:30:00,246.28,246.28,245.3,245.3,12813.0,241.7599,241.7599,240.7979,240.7979,12813.0
2022-01-06 15:40:00,245.35,245.53,244.67,244.67,18587.0,240.847,241.0237,240.1795,240.1795,18587.0
2022-01-06 15:50:00,244.67,245.13,244.51,244.65,65111.0,240.1795,240.6311,240.0224,240.1599,65111.0
2022-01-07 09:30:00,249.0,249.81,247.24,248.34,25758.0,244.43,245.2252,242.7023,243.7821,25758.0
2022-01-07 09:40:00,248.15,248.32,245.98,246.43,19534.0,243.5956,243.7625,241.4655,241.9072,19534.0
2022-01-07 09:50:00,246.48,247.35,245.16,245.69,10296.0,241.9563,242.8103,240.6605,241.1808,10296.0
2022-01-07 10:00:00,245.9,246.88,245.64,246.85,8370.0,241.3869,242.3489,241.1317,242.3195,8370.0
2022-01-07 10:10:00,246.86,248.28,246.75,248.28,9313.0,242.3293,243.7232,242.2213,243.7232,9313.0
2022-01-07 10:20:00,248.38,248.7,247.86,247.87,16026.0,243.8214,244.1355,243.311,243.3208,16026.0
2022-01-07 10:30:00,247.87,248.62,247.73,248.53,5719.0,243.3208,244.057,243.1833,243.9687,5719.0
2022-01-07 10:40:00,248.75,250.34,248.66,250.0,12867.0,244.1846,245.7454,244.0963,245.4117,12867.0
2022-01-07 10:50:00,249.99,249.99,249.12,249.14,19086.0,245.4019,245.4019,244.5478,244.5675,19086.0
2022-01-07 11:00:00,249.13,250.7,249.01,250.7,14107.0,244.5576,246.0988,244.4398,246.0988,14107.0
2022-01-07 11:10:00,250.64,250.64,249.45,250.0,14391.0,246.0399,246.0399,244.8718,245.4117,14391.0
2022-01-07 11:20:00,250.14,250.48,249.75,250.39,5667.0,245.5491,245.8829,245.1663,245.7945,5667.0
2022-01-07 11:30:00,250.41,250.92,250.29,250.92,10625.0,245.8141,246.3148,245.6964,246.3148,10625.0
2022-01-07 11:40:00,250.77,251.49,250.73,251.43,8654.0,246.1675,246.8743,246.1283,246.8154,8654.0
2022-01-07 11:50:00,251.36,251.36,250.09,250.35,16464.0,246.7467,246.7467,245.5,245.7553,16464.0
2022-01-07 12:00:00,250.34,250.34,249.34,249.59,5200.0,245.7454,245.7454,244.7638,245.0092,5200.0
2022-01-07 12:10:00,249.56,250.34,249.52,250.11,7718.0,244.9797,245.7454,244.9405,245.5197,7718.0
2022-01-07 12:20:00,250.15,250.5,249.93,250.3,3594.0,245.5589,245.9025,245.343,245.7062,3594.0
2022-01-07 12:30:00,250.39,250.47,250.31,250.36,3302.0,245.7945,245.873,245.716,245.7651,3302.0
2022-01-07 12:40:00,250.39,250.66,249.91,249.91,11030.0,245.7945,246.0596,245.3233,245.3233,11030.0
2022-01-07 12:50:00,249.92,250.21,249.81,249.84,6611.0,245.3331,245.6178,245.2252,245.2546,6611.0
2022-01-07 13:00:00,249.8,250.73,249.73,250.73,14489.0,245.2153,246.1283,245.1466,246.1283,14489.0
2022-01-07 13:10:00,250.76,250.93,250.49,250.56,6289.0,246.1577,246.3246,245.8927,245.9614,6289.0
2022-01-07 13:20:00,250.5,250.5,249.81,250.11,11142.0,245.9025,245.9025,245.2252,245.5197,11142.0
2022-01-07 13:30:00,250.11,250.27,249.64,249.81,9202.0,245.5197,245.6767,245.0583,245.2252,9202.0
2022-01-07 13:40:00,249.78,249.78,249.2,249.38,7887.0,245.1957,245.1957,244.6264,244.8031,7887.0
2022-01-07 13:50:00,249.36,249.78,249.2,249.66,14156.0,244.7834,245.1957,244.6264,245.0779,14156.0
2022-01-07 14:00:00,249.66,250.09,249.65,249.71,7405.0,245.0779,245.5,245.0681,245.127,7405.0
2022-01-07 14:10:00,249.77,249.77,249.42,249.7,5407.0,245.1859,245.1859,244.8423,245.1172,5407.0
2022-01-07 14:20:00,249.69,249.69,249.03,249.31,7035.0,245.1074,245.1074,244.4595,244.7343,7035.0
2022-01-07 14:30:00,249.28,249.94,249.27,249.91,5046.0,244.7049,245.3528,244.6951,245.3233,5046.0
2022-01-07 14:40:00,249.8,250.0,249.71,249.73,5679.0,245.2153,245.4117,245.127,245.1466,5679.0
2022-01-07 14:50:00,249.73,250.05,249.7,249.7,5581.0,245.1466,245.4608,245.1172,245.1172,5581.0
2022-01-07 15:00:00,249.8,250.17,249.8,250.14,5931.0,245.2153,245.5786,245.2153,245.5491,5931.0
2022-01-07 15:10:00,250.13,250.39,250.02,250.22,7557.0,245.5393,245.7945,245.4313,245.6276,7557.0
2022-01-07 15:20:00,250.26,250.52,250.17,250.38,9244.0,245.6669,245.9221,245.5786,245.7847,9244.0
2022-01-07 15:30:00,250.33,250.62,250.11,250.59,15867.0,245.7356,246.0203,245.5197,245.9908,15867.0
2022-01-07 15:40:00,250.56,250.86,250.14,250.14,27451.0,245.9614,246.2559,245.5491,245.5491,27451.0
2022-01-07 15:50:00,250.14,250.21,249.53,249.93,89237.0,245.5491,245.6178,244.9503,245.343,89237.0
2022-01-10 09:30:00,245.1,245.88,241.69,241.72,50273.0,240.6016,241.3673,237.2542,237.2836,50273.0
2022-01-10 09:40:00,241.7,244.11,240.42,243.53,36177.0,237.264,239.6298,236.0075,239.0604,36177.0
2022-01-10 09:50:00,243.35,245.41,243.21,245.07,12625.0,238.8837,240.9059,238.7463,240.5722,12625.0
2022-01-10 10:00:00,244.73,245.81,244.71,245.81,15757.0,240.2384,241.2986,240.2188,241.2986,15757.0
2022-01-10 10:10:00,246.23,246.39,243.49,245.88,16842.0,241.7109,241.8679,239.0212,241.3673,16842.0
2022-01-10 10:20:00,245.67,246.61,245.65,246.61,8364.0,241.1611,242.0839,241.1415,242.0839,8364.0
2022-01-10 10:30:00,246.71,248.18,246.25,247.87,17538.0,242.1821,243.6251,241.7305,243.3208,17538.0
2022-01-10 10:40:00,247.83,247.9,246.86,246.87,12177.0,243.2815,243.3502,242.3293,242.3391,12177.0
2022-01-10 10:50:00,247.03,247.18,245.6,245.6,6182.0,242.4962,242.6434,241.0924,241.0924,6182.0
2022-01-10 11:00:00,245.41,245.43,244.57,244.95,6946.0,240.9059,240.9255,240.0813,240.4544,6946.0
2022-01-10 11:10:00,245.11,245.11,244.26,244.36,9180.0,240.6114,240.6114,239.777,239.8752,9180.0
2022-01-10 11:20:00,244.36,246.34,244.35,245.43,17422.0,239.8752,241.8188,239.8654,240.9255,17422.0
2022-01-10 11:30:00,245.47,245.47,244.95,245.02,6741.0,240.9648,240.9648,240.4544,240.5231,6741.0
2022-01-10 11:40:00,245.01,245.1,244.46,245.03,15443.0,240.5133,240.6016,239.9734,240.5329,15443.0
2022-01-10 11:50:00,245.03,246.03,244.88,245.87,4194.0,240.5329,241.5145,240.3856,241.3575,4194.0
2022-01-10 12:00:00,246.06,246.06,245.4,246.01,10304.0,241.544,241.544,240.8961,241.4949,10304.0
2022-01-10 12:10:00,246.24,246.63,246.15,246.38,8556.0,241.7207,242.1035,241.6323,241.8581,8556.0
2022-01-10 12:20:00,246.38,247.16,246.29,247.15,16499.0,241.8581,242.6238,241.7698,242.614,16499.0
2022-01-10 12:30:00,247.08,247.23,246.71,247.07,13111.0,242.5453,242.6925,242.1821,242.5354,13111.0
2022-01-10 12:40:00,247.05,247.68,247.05,247.48,4247.0,242.5158,243.1343,242.5158,242.9379,4247.0
2022-01-10 12:50:00,247.63,248.07,247.38,247.65,8061.0,243.0852,243.5171,242.8398,243.1048,8061.0
2022-01-10 13:00:00,247.77,248.14,247.61,247.9,8586.0,243.2226,243.5858,243.0655,243.3502,8586.0
2022-01-10 13:10:00,247.98,248.0,247.32,247.5,11473.0,243.4287,243.4484,242.7809,242.9576,11473.0
2022-01-10 13:20:00,247.46,247.63,247.01,247.4,7095.0,242.9183,243.0852,242.4766,242.8594,7095.0
2022-01-10 13:30:00,247.62,247.65,247.32,247.63,7294.0,243.0754,243.1048,242.7809,243.0852,7294.0
2022-01-10 13:40:00,247.58,248.33,247.57,248.25,9373.0,243.0361,243.7723,243.0263,243.6938,9373.0
2022-01-10 13:50:00,248.32,249.0,248.32,249.0,15601.0,243.7625,244.43,243.7625,244.43,15601.0
2022-01-10 14:00:00,248.88,249.88,248.87,249.64,7856.0,244.3122,245.2939,244.3024,245.0583,7856.0
2022-01-10 14:10:00,249.62,249.75,249.29,249.56,5078.0,245.0386,245.1663,244.7147,244.9797,5078.0
2022-01-10 14:20:00,249.64,249.97,249.31,249.97,12620.0,245.0583,245.3822,244.7343,245.3822,12620.0
2022-01-10 14:30:00,249.76,250.22,249.57,249.77,13450.0,245.1761,245.6276,244.9896,245.1859,13450.0
2022-01-10 14:40:00,249.88,250.63,249.88,250.42,11713.0,245.2939,246.0301,245.2939,245.824,11713.0
2022-01-10 14:50:00,250.43,250.44,249.46,250.08,7789.0,245.8338,245.8436,244.8816,245.4902,7789.0
2022-01-10 15:00:00,250.13,250.56,250.05,250.29,9867.0,245.5393,245.9614,245.4608,245.6964,9867.0
2022-01-10 15:10:00,250.29,250.53,249.7,250.05,14450.0,245.6964,245.9319,245.1172,245.4608,14450.0
2022-01-10 15:20:00,250.12,250.49,249.81,250.49,11248.0,245.5295,245.8927,245.2252,245.8927,11248.0
2022-01-10 15:30:00,250.33,250.58,249.51,249.78,11483.0,245.7356,245.981,244.9307,245.1957,11483.0
2022-01-10 15:40:00,249.88,250.17,249.38,249.97,25654.0,245.2939,245.5786,244.8031,245.3822,25654.0
2022-01-10 15:50:00,250.03,251.62,249.99,250.75,165642.0,245.4411,247.0019,245.4019,246.1479,165642.0
2022-01-11 09:30:00,251.29,253.4,250.06,250.52,18514.0,246.678,248.7493,245.4706,245.9221,18514.0
2022-01-11 09:40:00,250.6,251.19,250.14,250.68,8432.0,246.0007,246.5798,245.5491,246.0792,8432.0
2022-01-11 09:50:00,250.72,251.26,248.77,249.08,8814.0,246.1185,246.6485,244.2042,244.5086,8814.0
2022-01-11 10:00:00,249.26,249.97,248.83,248.83,8069.0,244.6853,245.3822,244.2631,244.2631,8069.0
2022-01-11 10:10:00,249.26,250.37,249.01,250.26,6346.0,244.6853,245.7749,244.4398,245.6669,6346.0
2022-01-11 10:20:00,250.26,251.34,249.99,250.71,7673.0,245.6669,246.7271,245.4019,246.1086,7673.0
2022-01-11 10:30:00,250.71,251.01,250.0,250.25,12953.0,246.1086,246.4031,245.4117,245.6571,12953.0
2022-01-11 10:40:00,250.44,250.98,250.0,250.61,9775.0,245.8436,246.3737,245.4117,246.0105,9775.0
2022-01-11 10:50:00,250.65,251.88,250.49,251.69,10621.0,246.0497,247.2572,245.8927,247.0707,10621.0
2022-01-11 11:00:00,251.72,252.61,251.48,252.39,11385.0,247.1001,247.9738,246.8645,247.7578,11385.0
2022-01-11 11:10:00,252.44,253.4,251.98,253.19,14363.0,247.8069,248.7493,247.3553,248.5431,14363.0
2022-01-11 11:20:00,253.35,253.56,252.22,252.42,20943.0,248.7002,248.9063,247.5909,247.7873,20943.0
2022-01-11 11:30:00,252.42,252.64,252.18,252.58,10799.0,247.7873,248.0032,247.5517,247.9443,10799.0
2022-01-11 11:40:00,252.54,253.15,251.61,251.64,7868.0,247.9051,248.5039,246.9921,247.0216,7868.0
2022-01-11 11:50:00,251.67,252.29,251.64,251.71,6051.0,247.051,247.6596,247.0216,247.0903,6051.0
2022-01-11 12:00:00,251.56,252.25,251.38,252.18,3974.0,246.943,247.6204,246.7663,247.5517,3974.0
2022-01-11 12:10:00,252.18,252.6,251.98,252.47,6407.0,247.5517,247.964,247.3553,247.8363,6407.0
2022-01-11 12:20:00,252.47,252.81,252.34,252.34,5606.0,247.8363,248.1701,247.7087,247.7087,5606.0
2022-01-11 12:30:00,252.29,252.93,252.28,252.88,5345.0,247.6596,248.2879,247.6498,248.2388,5345.0
2022-01-11 12:40:00,253.09,253.37,253.0,253.24,5793.0,248.445,248.7198,248.3566,248.5922,5793.0
2022-01-11 12:50:00,253.21,253.72,253.12,253.5,6277.0,248.5628,249.0634,248.4744,248.8474,6277.0
2022-01-11 13:00:00,253.5,253.52,253.11,253.21,4775.0,248.8474,248.8671,248.4646,248.5628,4775.0
2022-01-11 13:10:00,253.37,253.5,253.09,253.09,3833.0,248.7198,248.8474,248.445,248.445,3833.0
2022-01-11 13:20:00,252.9,253.54,252.85,253.44,3778.0,248.2584,248.8867,248.2094,248.7885,3778.0
2022-01-11 13:30:00,253.45,253.5,253.21,253.5,6352.0,248.7984,248.8474,248.5628,248.8474,6352.0
2022-01-11 13:40:00,253.4,253.61,253.22,253.55,7378.0,248.7493,248.9554,248.5726,248.8965,7378.0
2022-01-11 13:50:00,253.67,253.76,253.15,253.45,7159.0,249.0143,249.1027,248.5039,248.7984,7159.0
2022-01-11 14:00:00,253.36,253.48,253.15,253.25,10572.0,248.71,248.8278,248.5039,248.602,10572.0
2022-01-11 14:10:00,253.34,253.45,253.1,253.37,13562.0,248.6904,248.7984,248.4548,248.7198,13562.0
2022-01-11 14:20:00,253.4,254.05,253.36,254.05,8420.0,248.7493,249.3873,248.71,249.3873,8420.0
2022-01-11 14:30:00,254.05,254.55,253.91,254.3,12178.0,249.3873,249.8782,249.2499,249.6328,12178.0
2022-01-11 14:40:00,254.17,254.48,253.89,253.91,4919.0,249.5051,249.8095,249.2303,249.2499,4919.0
2022-01-11 14:50:00,254.01,254.2,253.86,254.01,7501.0,249.3481,249.5346,249.2008,249.3481,7501.0
2022-01-11 15:00:00,254.12,254.56,254.01,254.21,13122.0,249.4561,249.888,249.3481,249.5444,13122.0
2022-01-11 15:10:00,254.26,254.58,254.02,254.25,10153.0,249.5935,249.9076,249.3579,249.5837,10153.0
2022-01-11 15:20:00,254.26,254.51,254.19,254.39,12883.0,249.5935,249.8389,249.5248,249.7211,12883.0
2022-01-11 15:30:00,254.46,255.34,254.46,255.34,11179.0,249.7898,250.6537,249.7898,250.6537,11179.0
2022-01-11 15:40:00,255.23,255.47,254.98,255.0,18978.0,250.5457,250.7813,250.3003,250.3199,18978.0
2022-01-11 15:50:00,255.01,255.01,254.48,254.92,58917.0,250.3297,250.3297,249.8095,250.2414,58917.0
2022-01-12 09:30:00,254.6,254.78,252.92,253.79,18408.0,249.9272,250.1039,248.2781,249.1321,18408.0
2022-01-12 09:40:00,253.89,254.49,253.26,253.92,6383.0,249.2303,249.8193,248.6118,249.2597,6383.0
2022-01-12 09:50:00,253.91,254.08,252.8,253.69,12941.0,249.2499,249.4168,248.1603,249.034,12941.0
2022-01-12 10:00:00,253.69,253.92,252.34,252.34,15695.0,249.034,249.2597,247.7087,247.7087,15695.0
2022-01-12 10:10:00,252.52,252.52,251.67,252.07,7172.0,247.8854,247.8854,247.051,247.4437,7172.0
2022-01-12 10:20:00,252.09,252.5,251.07,251.72,4081.0,247.4633,247.8658,246.462,247.1001,4081.0
2022-01-12 10:30:00,251.76,252.16,251.05,251.2,5930.0,247.1394,247.532,246.4424,246.5897,5930.0
2022-01-12 10:40:00,251.18,251.33,249.9,250.43,11434.0,246.57,246.7173,245.3135,245.8338,11434.0
2022-01-12 10:50:00,250.43,251.25,250.27,251.09,7748.0,245.8338,246.6387,245.6767,246.4817,7748.0
2022-01-12 11:00:00,251.11,251.54,250.35,250.65,5349.0,246.5013,246.9234,245.7553,246.0497,5349.0
2022-01-12 11:10:00,250.63,251.06,250.6,250.97,4793.0,246.0301,246.4522,246.0007,246.3639,4793.0
2022-01-12 11:20:00,251.11,251.75,250.69,251.75,5702.0,246.5013,247.1296,246.089,247.1296,5702.0
2022-01-12 11:30:00,251.89,252.45,251.73,252.11,5919.0,247.267,247.8167,247.1099,247.4829,5919.0
2022-01-12 11:40:00,252.18,252.4,252.09,252.26,4691.0,247.5517,247.7676,247.4633,247.6302,4691.0
2022-01-12 11:50:00,252.28,252.39,251.85,252.34,4499.0,247.6498,247.7578,247.2277,247.7087,4499.0
2022-01-12 12:00:00,252.39,252.48,252.04,252.05,4540.0,247.7578,247.8462,247.4142,247.4241,4540.0
2022-01-12 12:10:00,252.27,252.87,252.24,252.72,3236.0,247.64,248.229,247.6106,248.0818,3236.0
2022-01-12 12:20:00,252.69,253.19,252.69,252.96,3708.0,248.0523,248.5431,248.0523,248.3173,3708.0
2022-01-12 12:30:00,252.99,252.99,252.35,252.96,3498.0,248.3468,248.3468,247.7185,248.3173,3498.0
2022-01-12 12:40:00,252.89,253.1,252.74,252.78,7783.0,248.2486,248.4548,248.1014,248.1407,7783.0
2022-01-12 12:50:00,252.78,253.28,252.78,253.12,4399.0,248.1407,248.6315,248.1407,248.4744,4399.0
2022-01-12 13:00:00,253.06,253.19,252.95,253.19,3663.0,248.4155,248.5431,248.3075,248.5431,3663.0
2022-01-12 13:10:00,253.09,253.42,253.04,253.19,3286.0,248.445,248.7689,248.3959,248.5431,3286.0
2022-01-12 13:20:00,253.21,253.49,253.13,253.22,2750.0,248.5628,248.8376,248.4842,248.5726,2750.0
2022-01-12 13:30:00,253.21,253.49,253.2,253.26,3409.0,248.5628,248.8376,248.5529,248.6118,3409.0
2022-01-12 13:40:00,253.37,253.49,253.26,253.28,4132.0,248.7198,248.8376,248.6118,248.6315,4132.0
2022-01-12 13:50:00,253.2,253.38,252.98,253.03,4997.0,248.5529,248.7296,248.337,248.3861,4997.0
2022-01-12 14:00:00,253.06,253.22,252.62,253.22,4910.0,248.4155,248.5726,247.9836,248.5726,4910.0
2022-01-12 14:10:00,253.1,253.37,252.91,253.37,7802.0,248.4548,248.7198,248.2683,248.7198,7802.0
2022-01-12 14:20:00,253.42,253.49,253.29,253.42,4430.0,248.7689,248.8376,248.6413,248.7689,4430.0
2022-01-12 14:30:00,253.32,253.43,253.15,253.41,4086.0,248.6707,248.7787,248.5039,248.7591,4086.0
2022-01-12 14:40:00,253.32,253.41,253.07,253.18,9824.0,248.6707,248.7591,248.4253,248.5333,9824.0
2022-01-12 14:50:00,253.18,253.69,253.18,253.69,5210.0,248.5333,249.034,248.5333,249.034,5210.0
2022-01-12 15:00:00,253.54,253.78,253.3,253.55,7216.0,248.8867,249.1223,248.6511,248.8965,7216.0
2022-01-12 15:10:00,253.62,253.79,253.51,253.59,3842.0,248.9652,249.1321,248.8573,248.9358,3842.0
2022-01-12 15:20:00,253.59,253.84,253.55,253.81,4281.0,248.9358,249.1812,248.8965,249.1517,4281.0
2022-01-12 15:30:00,253.86,254.09,253.72,253.95,10467.0,249.2008,249.4266,249.0634,249.2892,10467.0
2022-01-12 15:40:00,254.15,254.62,253.91,254.45,24815.0,249.4855,249.9469,249.2499,249.78,24815.0
2022-01-12 15:50:00,254.56,255.01,254.52,254.59,43477.0,249.888,250.3297,249.8487,249.9174,43477.0
2022-01-13 09:30:00,253.64,255.02,251.9,253.09,11964.0,248.9849,250.3395,247.2768,248.445,11964.0
2022-01-13 09:40:00,252.85,253.86,252.3,253.23,3979.0,248.2094,249.2008,247.6695,248.5824,3979.0
2022-01-13 09:50:00,253.13,253.59,252.55,252.77,8271.0,248.4842,248.9358,247.9149,248.1308,8271.0
2022-01-13 10:00:00,252.86,254.44,252.86,253.66,6615.0,248.2192,249.7702,248.2192,249.0045,6615.0
2022-01-13 10:10:00,253.65,254.49,253.52,253.82,7159.0,248.9947,249.8193,248.8671,249.1616,7159.0
2022-01-13 10:20:00,253.97,254.59,253.92,254.02,5126.0,249.3088,249.9174,249.2597,249.3579,5126.0
2022-01-13 10:30:00,254.32,255.29,254.2,255.07,7570.0,249.6524,250.6046,249.5346,250.3886,7570.0
2022-01-13 10:40:00,255.29,256.22,255.27,256.07,8922.0,250.6046,251.5175,250.585,251.3703,8922.0
2022-01-13 10:50:00,256.21,256.85,255.75,256.38,12496.0,251.5077,252.136,251.0561,251.6746,12496.0
2022-01-13 11:00:00,256.38,256.83,255.77,255.83,9905.0,251.6746,252.1163,251.0758,251.1347,9905.0
2022-01-13 11:10:00,255.88,256.1,255.23,255.53,4986.0,251.1838,251.3997,250.5457,250.8402,4986.0
2022-01-13 11:20:00,255.7,255.96,255.17,255.69,7148.0,251.0071,251.2623,250.4868,250.9972,7148.0
2022-01-13 11:30:00,255.83,256.1,255.78,256.1,10683.0,251.1347,251.3997,251.0856,251.3997,10683.0
2022-01-13 11:40:00,256.25,256.73,256.2,256.38,4943.0,251.547,252.0182,251.4979,251.6746,4943.0
2022-01-13 11:50:00,256.38,256.39,255.96,256.08,2434.0,251.6746,251.6844,251.2623,251.3801,2434.0
2022-01-13 12:00:00,256.22,256.22,255.36,255.44,4079.0,251.5175,251.5175,250.6733,250.7518,4079.0
2022-01-13 12:10:00,255.53,255.66,254.84,254.89,4365.0,250.8402,250.9678,250.1628,250.2119,4365.0
2022-01-13 12:20:00,254.93,255.03,254.46,254.69,6433.0,250.2512,250.3494,249.7898,250.0156,6433.0
2022-01-13 12:30:00,254.73,255.46,254.5,254.82,6293.0,250.0549,250.7715,249.8291,250.1432,6293.0
2022-01-13 12:40:00,255.03,255.27,254.96,254.96,3281.0,250.3494,250.585,250.2806,250.2806,3281.0
2022-01-13 12:50:00,254.9,255.23,254.9,255.19,3200.0,250.2217,250.5457,250.2217,250.5064,3200.0
2022-01-13 13:00:00,255.19,255.55,254.76,255.04,7536.0,250.5064,250.8598,250.0843,250.3592,7536.0
2022-01-13 13:10:00,255.19,255.67,255.18,255.55,3100.0,250.5064,250.9776,250.4966,250.8598,3100.0
2022-01-13 13:20:00,255.55,255.93,255.37,255.59,4758.0,250.8598,251.2328,250.6831,250.8991,4758.0
2022-01-13 13:30:00,255.43,255.81,255.39,255.77,3180.0,250.742,251.115,250.7027,251.0758,3180.0
2022-01-13 13:40:00,255.94,255.94,255.42,255.69,4661.0,251.2427,251.2427,250.7322,250.9972,4661.0
2022-01-13 13:50:00,255.7,255.9,255.55,255.87,4985.0,251.0071,251.2034,250.8598,251.1739,4985.0
2022-01-13 14:00:00,255.86,255.95,255.57,255.7,4813.0,251.1641,251.2525,250.8794,251.0071,4813.0
2022-01-13 14:10:00,255.63,256.1,255.63,255.76,4612.0,250.9383,251.3997,250.9383,251.066,4612.0
2022-01-13 14:20:00,255.97,256.36,255.87,256.07,5779.0,251.2721,251.6549,251.1739,251.3703,5779.0
2022-01-13 14:30:00,255.84,255.94,255.68,255.71,4042.0,251.1445,251.2427,250.9874,251.0169,4042.0
2022-01-13 14:40:00,255.65,256.23,255.63,256.07,4960.0,250.958,251.5273,250.9383,251.3703,4960.0
2022-01-13 14:50:00,256.1,256.33,255.85,255.85,3879.0,251.3997,251.6255,251.1543,251.1543,3879.0
2022-01-13 15:00:00,255.82,255.85,255.33,255.49,3986.0,251.1249,251.1543,250.6439,250.8009,3986.0
2022-01-13 15:10:00,255.55,255.63,255.21,255.21,5268.0,250.8598,250.9383,250.5261,250.5261,5268.0
2022-01-13 15:20:00,255.2,255.59,255.2,255.42,5396.0,250.5162,250.8991,250.5162,250.7322,5396.0
2022-01-13 15:30:00,255.54,255.64,254.89,254.9,8055.0,250.85,250.9482,250.2119,250.2217,8055.0
2022-01-13 15:40:00,254.91,254.91,254.24,254.24,7364.0,250.2316,250.2316,249.5739,249.5739,7364.0
2022-01-13 15:50:00,254.22,254.99,254.03,254.8,45323.0,249.5542,250.3101,249.3677,250.1236,45323.0
2022-01-14 09:30:00,254.12,255.39,252.57,253.75,34239.0,249.4561,250.7027,247.9345,249.0928,34239.0
2022-01-14 09:40:00,253.43,254.23,253.43,254.0,17022.0,248.7787,249.564,248.7787,249.3383,17022.0
2022-01-14 09:50:00,254.01,254.94,254.0,254.72,24922.0,249.3481,250.261,249.3383,250.045,24922.0
2022-01-14 10:00:00,254.89,254.89,254.04,254.59,10607.0,250.2119,250.2119,249.3775,249.9174,10607.0
2022-01-14 10:10:00,254.72,255.0,254.2,254.62,5280.0,250.045,250.3199,249.5346,249.9469,5280.0
2022-01-14 10:20:00,254.35,254.52,253.61,254.4,4747.0,249.6818,249.8487,248.9554,249.7309,4747.0
2022-01-14 10:30:00,254.33,254.57,253.9,254.44,8856.0,249.6622,249.8978,249.2401,249.7702,8856.0
2022-01-14 10:40:00,254.51,254.51,253.72,254.11,4694.0,249.8389,249.8389,249.0634,249.4462,4694.0
2022-01-14 10:50:00,253.94,254.29,253.8,253.97,6333.0,249.2794,249.6229,249.1419,249.3088,6333.0
2022-01-14 11:00:00,254.0,254.05,253.04,253.14,8814.0,249.3383,249.3873,248.3959,248.494,8814.0
2022-01-14 11:10:00,253.13,253.25,252.53,253.05,9864.0,248.4842,248.602,247.8952,248.4057,9864.0
2022-01-14 11:20:00,253.06,253.58,252.99,253.43,18363.0,248.4155,248.926,248.3468,248.7787,18363.0
2022-01-14 11:30:00,253.43,253.55,252.64,252.97,8097.0,248.7787,248.8965,248.0032,248.3272,8097.0
2022-01-14 11:40:00,252.97,253.71,252.88,253.71,6662.0,248.3272,249.0536,248.2388,249.0536,6662.0
2022-01-14 11:50:00,253.71,254.09,253.71,253.76,3861.0,249.0536,249.4266,249.0536,249.1027,3861.0
2022-01-14 12:00:00,253.74,253.99,253.57,253.75,5430.0,249.083,249.3284,248.9162,249.0928,5430.0
2022-01-14 12:10:00,253.78,253.99,253.63,253.75,6220.0,249.1223,249.3284,248.9751,249.0928,6220.0
2022-01-14 12:20:00,253.79,253.79,253.32,253.49,5847.0,249.1321,249.1321,248.6707,248.8376,5847.0
2022-01-14 12:30:00,253.49,253.83,253.38,253.82,3744.0,248.8376,249.1714,248.7296,249.1616,3744.0
2022-01-14 12:40:00,253.83,253.89,253.19,253.83,13504.0,249.1714,249.2303,248.5431,249.1714,13504.0
2022-01-14 12:50:00,253.75,254.4,253.69,254.4,4938.0,249.0928,249.7309,249.034,249.7309,4938.0
2022-01-14 13:00:00,254.37,254.81,254.28,254.66,8417.0,249.7015,250.1334,249.6131,249.9861,8417.0
2022-01-14 13:10:00,254.56,254.76,254.34,254.34,4744.0,249.888,250.0843,249.672,249.672,4744.0
2022-01-14 13:20:00,254.3,254.65,254.06,254.65,4973.0,249.6328,249.9763,249.3972,249.9763,4973.0
2022-01-14 13:30:00,254.61,254.99,254.38,254.98,4177.0,249.9371,250.3101,249.7113,250.3003,4177.0
2022-01-14 13:40:00,255.0,255.81,255.0,255.62,9690.0,250.3199,251.115,250.3199,250.9285,9690.0
2022-01-14 13:50:00,255.63,255.97,255.49,255.83,5714.0,250.9383,251.2721,250.8009,251.1347,5714.0
2022-01-14 14:00:00,255.74,256.17,255.72,255.93,7936.0,251.0463,251.4684,251.0267,251.2328,7936.0
2022-01-14 14:10:00,255.85,256.08,255.57,255.66,8885.0,251.1543,251.3801,250.8794,250.9678,8885.0
2022-01-14 14:20:00,255.59,255.85,255.14,255.15,7826.0,250.8991,251.1543,250.4573,250.4672,7826.0
2022-01-14 14:30:00,255.0,255.4,254.98,255.37,14155.0,250.3199,250.7126,250.3003,250.6831,14155.0
2022-01-14 14:40:00,255.36,255.8,255.18,255.52,10402.0,250.6733,251.1052,250.4966,250.8304,10402.0
2022-01-14 14:50:00,255.53,256.22,255.53,255.82,6904.0,250.8402,251.5175,250.8402,251.1249,6904.0
2022-01-14 15:00:00,255.77,256.06,255.46,255.58,8475.0,251.0758,251.3605,250.7715,250.8893,8475.0
2022-01-14 15:10:00,255.75,256.12,255.39,255.9,11121.0,251.0561,251.4194,250.7027,251.2034,11121.0
2022-01-14 15:20:00,255.9,256.6,255.84,256.26,10133.0,251.2034,251.8905,251.1445,251.5568,10133.0
2022-01-14 15:30:00,256.38,256.68,256.25,256.5,5739.0,251.6746,251.9691,251.547,251.7924,5739.0
2022-01-14 15:40:00,256.42,256.66,256.14,256.25,16220.0,251.7138,251.9494,251.439,251.547,16220.0
2022-01-14 15:50:00,256.4,256.67,256.02,256.52,48031.0,251.6942,251.9593,251.3212,251.812,48031.0
2022-01-18 09:30:00,255.29,255.42,252.04,252.96,24454.0,250.6046,250.7322,247.4142,248.3173,24454.0
2022-01-18 09:40:00,252.71,253.65,252.31,253.02,9390.0,248.0719,248.9947,247.6793,248.3762,9390.0
2022-01-18 09:50:00,253.04,253.2,252.25,252.48,13457.0,248.3959,248.5529,247.6204,247.8462,13457.0
2022-01-18 10:00:00,252.43,252.68,251.29,251.54,8391.0,247.7971,248.0425,246.678,246.9234,8391.0
2022-01-18 10:10:00,251.25,251.84,250.39,250.42,10145.0,246.6387,247.2179,245.7945,245.824,10145.0
2022-01-18 10:20:00,250.45,250.74,249.85,250.27,8915.0,245.8534,246.1381,245.2644,245.6767,8915.0
2022-01-18 10:30:00,250.54,251.78,250.54,251.75,5855.0,245.9418,247.159,245.9418,247.1296,5855.0
2022-01-18 10:40:00,251.56,251.63,250.58,251.05,8390.0,246.943,247.0118,245.981,246.4424,8390.0
2022-01-18 10:50:00,250.9,251.17,250.64,250.79,5508.0,246.2952,246.5602,246.0399,246.1872,5508.0
2022-01-18 11:00:00,251.0,251.89,250.92,251.64,8468.0,246.3933,247.267,246.3148,247.0216,8468.0
2022-01-18 11:10:00,251.34,251.96,251.17,251.77,20734.0,246.7271,247.3357,246.5602,247.1492,20734.0
2022-01-18 11:20:00,251.77,252.23,251.45,251.58,23548.0,247.1492,247.6007,246.8351,246.9627,23548.0
2022-01-18 11:30:00,251.57,251.85,251.07,251.85,4493.0,246.9529,247.2277,246.462,247.2277,4493.0
2022-01-18 11:40:00,251.95,252.27,251.95,252.13,3195.0,247.3259,247.64,247.3259,247.5026,3195.0
2022-01-18 11:50:00,252.35,252.37,251.46,251.46,2300.0,247.7185,247.7382,246.8449,246.8449,2300.0
2022-01-18 12:00:00,251.45,251.47,250.92,250.98,2601.0,246.8351,246.8547,246.3148,246.3737,2601.0
2022-01-18 12:10:00,251.07,251.26,250.74,251.26,4209.0,246.462,246.6485,246.1381,246.6485,4209.0
2022-01-18 12:20:00,251.2,251.2,250.92,251.14,3619.0,246.5897,246.5897,246.3148,246.5308,3619.0
2022-01-18 12:30:00,251.1,251.63,250.85,251.63,2725.0,246.4915,247.0118,246.2461,247.0118,2725.0
2022-01-18 12:40:00,251.64,251.64,250.91,250.91,2136.0,247.0216,247.0216,246.305,246.305,2136.0
2022-01-18 12:50:00,250.72,250.89,250.26,250.48,7057.0,246.1185,246.2853,245.6669,245.8829,7057.0
2022-01-18 13:00:00,250.39,250.95,250.28,250.95,5300.0,245.7945,246.3442,245.6865,246.3442,5300.0
2022-01-18 13:10:00,251.17,251.46,251.17,251.37,1720.0,246.5602,246.8449,246.5602,246.7565,1720.0
2022-01-18 13:20:00,251.31,251.41,250.81,250.96,2433.0,246.6976,246.7958,246.2068,246.3541,2433.0
2022-01-18 13:30:00,250.88,251.13,250.51,250.87,6376.0,246.2755,246.5209,245.9123,246.2657,6376.0
2022-01-18 13:40:00,251.01,251.25,250.86,251.06,4505.0,246.4031,246.6387,246.2559,246.4522,4505.0
2022-01-18 13:50:00,251.2,251.66,251.15,251.6,4354.0,246.5897,247.0412,246.5406,246.9823,4354.0
2022-01-18 14:00:00,251.77,251.85,251.16,251.38,3712.0,247.1492,247.2277,246.5504,246.7663,3712.0
2022-01-18 14:10:00,251.37,252.22,251.32,251.99,9005.0,246.7565,247.5909,246.7074,247.3652,9005.0
2022-01-18 14:20:00,252.03,252.34,251.6,251.72,11624.0,247.4044,247.7087,246.9823,247.1001,11624.0
2022-01-18 14:30:00,251.82,252.43,251.74,252.25,5418.0,247.1983,247.7971,247.1197,247.6204,5418.0
2022-01-18 14:40:00,252.44,252.44,251.87,252.33,3666.0,247.8069,247.8069,247.2474,247.6989,3666.0
2022-01-18 14:50:00,252.49,252.6,252.19,252.26,2442.0,247.856,247.964,247.5615,247.6302,2442.0
2022-01-18 15:00:00,252.1,252.28,251.84,251.93,3436.0,247.4731,247.6498,247.2179,247.3063,3436.0
2022-01-18 15:10:00,251.82,252.0,251.18,251.26,3071.0,247.1983,247.375,246.57,246.6485,3071.0
2022-01-18 15:20:00,251.12,251.98,251.1,251.93,5818.0,246.5111,247.3553,246.4915,247.3063,5818.0
2022-01-18 15:30:00,251.86,251.92,251.41,251.49,7502.0,247.2375,247.2964,246.7958,246.8743,7502.0
2022-01-18 15:40:00,251.58,251.82,251.23,251.72,10952.0,246.9627,247.1983,246.6191,247.1001,10952.0
2022-01-18 15:50:00,251.66,252.6,251.25,252.54,81376.0,247.0412,247.964,246.6387,247.9051,81376.0
2022-01-19 09:30:00,253.15,254.24,251.93,253.94,13712.0,248.5039,249.5739,247.3063,249.2794,13712.0
2022-01-19 09:40:00,254.22,254.86,253.25,254.45,4319.0,249.5542,250.1825,248.602,249.78,4319.0
2022-01-19 09:50:00,254.19,254.41,253.68,254.3,2558.0,249.5248,249.7407,249.0241,249.6328,2558.0
2022-01-19 10:00:00,253.86,253.86,251.89,252.06,4558.0,249.2008,249.2008,247.267,247.4339,4558.0
2022-01-19 10:10:00,251.67,252.3,251.38,251.38,11300.0,247.051,247.6695,246.7663,246.7663,11300.0
2022-01-19 10:20:00,251.38,252.12,251.04,251.04,9245.0,246.7663,247.4928,246.4326,246.4326,9245.0
2022-01-19 10:30:00,251.0,251.14,250.07,250.99,8859.0,246.3933,246.5308,245.4804,246.3835,8859.0
2022-01-19 10:40:00,251.02,251.8,250.92,251.73,5720.0,246.413,247.1786,246.3148,247.1099,5720.0
2022-01-19 10:50:00,251.64,253.13,251.64,252.61,15241.0,247.0216,248.4842,247.0216,247.9738,15241.0
2022-01-19 11:00:00,252.39,252.39,250.2,250.2,7846.0,247.7578,247.7578,245.608,245.608,7846.0
2022-01-19 11:10:00,250.42,251.11,250.22,250.66,10123.0,245.824,246.5013,245.6276,246.0596,10123.0
2022-01-19 11:20:00,250.59,251.41,250.54,251.05,5844.0,245.9908,246.7958,245.9418,246.4424,5844.0
2022-01-19 11:30:00,251.32,252.65,251.2,252.45,9849.0,246.7074,248.013,246.5897,247.8167,9849.0
2022-01-19 11:40:00,252.28,253.39,252.25,253.36,10629.0,247.6498,248.7395,247.6204,248.71,10629.0
2022-01-19 11:50:00,253.52,254.12,253.36,254.05,5687.0,248.8671,249.4561,248.71,249.3873,5687.0
2022-01-19 12:00:00,253.75,254.43,253.48,254.24,16000.0,249.0928,249.7604,248.8278,249.5739,16000.0
2022-01-19 12:10:00,254.32,254.45,253.63,253.63,8029.0,249.6524,249.78,248.9751,248.9751,8029.0
2022-01-19 12:20:00,253.62,253.98,253.46,253.81,3456.0,248.9652,249.3186,248.8082,249.1517,3456.0
2022-01-19 12:30:00,253.8,254.37,253.62,253.96,14980.0,249.1419,249.7015,248.9652,249.299,14980.0
2022-01-19 12:40:00,253.85,254.12,253.47,254.0,3903.0,249.191,249.4561,248.818,249.3383,3903.0
2022-01-19 12:50:00,254.18,254.18,253.65,253.99,5563.0,249.515,249.515,248.9947,249.3284,5563.0
2022-01-19 13:00:00,253.91,254.55,253.65,254.43,11840.0,249.2499,249.8782,248.9947,249.7604,11840.0
2022-01-19 13:10:00,254.55,254.77,254.1,254.35,10075.0,249.8782,250.0941,249.4364,249.6818,10075.0
2022-01-19 13:20:00,254.37,254.37,253.47,253.47,4255.0,249.7015,249.7015,248.818,248.818,4255.0
2022-01-19 13:30:00,253.46,253.76,253.33,253.61,4934.0,248.8082,249.1027,248.6806,248.9554,4934.0
2022-01-19 13:40:00,253.5,253.5,253.1,253.33,6813.0,248.8474,248.8474,248.4548,248.6806,6813.0
2022-01-19 13:50:00,253.26,253.49,253.13,253.29,2975.0,248.6118,248.8376,248.4842,248.6413,2975.0
2022-01-19 14:00:00,253.19,253.45,253.07,253.29,5641.0,248.5431,248.7984,248.4253,248.6413,5641.0
2022-01-19 14:10:00,253.23,253.48,253.19,253.4,9166.0,248.5824,248.8278,248.5431,248.7493,9166.0
2022-01-19 14:20:00,253.34,253.51,253.28,253.33,8009.0,248.6904,248.8573,248.6315,248.6806,8009.0
2022-01-19 14:30:00,253.4,253.85,253.2,253.42,12378.0,248.7493,249.191,248.5529,248.7689,12378.0
2022-01-19 14:40:00,253.41,253.41,252.87,253.08,11995.0,248.7591,248.7591,248.229,248.4351,11995.0
2022-01-19 14:50:00,253.02,253.2,252.33,253.1,9011.0,248.3762,248.5529,247.6989,248.4548,9011.0
2022-01-19 15:00:00,253.11,253.75,252.99,253.26,17615.0,248.4646,249.0928,248.3468,248.6118,17615.0
2022-01-19 15:10:00,253.26,253.69,253.2,253.34,11280.0,248.6118,249.034,248.5529,248.6904,11280.0
2022-01-19 15:20:00,253.32,253.67,253.02,253.02,7932.0,248.6707,249.0143,248.3762,248.3762,7932.0
2022-01-19 15:30:00,253.03,253.03,252.38,252.42,11257.0,248.3861,248.3861,247.748,247.7873,11257.0
2022-01-19 15:40:00,252.37,252.91,252.31,252.31,21401.0,247.7382,248.2683,247.6793,247.6793,21401.0
2022-01-19 15:50:00,252.27,252.27,251.12,251.14,64574.0,247.64,247.64,246.5111,246.5308,64574.0
2022-01-20 09:30:00,251.46,252.5,250.98,251.59,6397.0,246.8449,247.8658,246.3737,246.9725,6397.0
2022-01-20 09:40:00,251.22,251.83,250.0,251.83,12809.0,246.6093,247.2081,245.4117,247.2081,12809.0
2022-01-20 09:50:00,251.67,253.37,251.67,252.92,4465.0,247.051,248.7198,247.051,248.2781,4465.0
2022-01-20 10:00:00,252.69,252.97,251.8,252.08,5751.0,248.0523,248.3272,247.1786,247.4535,5751.0
2022-01-20 10:10:00,252.59,252.67,251.91,252.09,4610.0,247.9541,248.0327,247.2866,247.4633,4610.0
2022-01-20 10:20:00,251.92,253.17,251.67,252.87,11911.0,247.2964,248.5235,247.051,248.229,11911.0
2022-01-20 10:30:00,252.73,253.4,252.69,253.32,2232.0,248.0916,248.7493,248.0523,248.6707,2232.0
2022-01-20 10:40:00,253.68,254.76,253.38,254.76,4300.0,249.0241,250.0843,248.7296,250.0843,4300.0
2022-01-20 10:50:00,254.31,254.97,254.1,254.84,5018.0,249.6426,250.2905,249.4364,250.1628,5018.0
2022-01-20 11:00:00,254.84,255.6,254.83,255.36,9981.0,250.1628,250.9089,250.153,250.6733,9981.0
2022-01-20 11:10:00,255.22,255.27,254.65,255.18,6059.0,250.5359,250.585,249.9763,250.4966,6059.0
2022-01-20 11:20:00,255.21,255.73,255.04,255.73,10695.0,250.5261,251.0365,250.3592,251.0365,10695.0
2022-01-20 11:30:00,255.71,256.18,255.71,256.18,5972.0,251.0169,251.4783,251.0169,251.4783,5972.0
2022-01-20 11:40:00,256.07,256.23,255.76,256.2,7616.0,251.3703,251.5273,251.066,251.4979,7616.0
2022-01-20 11:50:00,256.23,256.31,255.59,255.62,5506.0,251.5273,251.6059,250.8991,250.9285,5506.0
2022-01-20 12:00:00,255.8,255.95,255.51,255.51,4216.0,251.1052,251.2525,250.8205,250.8205,4216.0
2022-01-20 12:10:00,255.56,255.81,255.42,255.52,22513.0,250.8696,251.115,250.7322,250.8304,22513.0
2022-01-20 12:20:00,255.48,255.87,255.48,255.58,10167.0,250.7911,251.1739,250.7911,250.8893,10167.0
2022-01-20 12:30:00,255.6,256.32,255.58,256.24,15706.0,250.9089,251.6157,250.8893,251.5371,15706.0
2022-01-20 12:40:00,256.22,256.44,256.11,256.19,10968.0,251.5175,251.7335,251.4095,251.4881,10968.0
2022-01-20 12:50:00,256.16,256.23,255.95,256.06,6458.0,251.4586,251.5273,251.2525,251.3605,6458.0
2022-01-20 13:00:00,256.14,256.14,255.03,255.31,11280.0,251.439,251.439,250.3494,250.6242,11280.0
2022-01-20 13:10:00,255.36,255.79,255.22,255.79,9806.0,250.6733,251.0954,250.5359,251.0954,9806.0
2022-01-20 13:20:00,255.66,255.92,255.48,255.58,11769.0,250.9678,251.223,250.7911,250.8893,11769.0
2022-01-20 13:30:00,255.74,255.79,255.22,255.22,7518.0,251.0463,251.0954,250.5359,250.5359,7518.0
2022-01-20 13:40:00,255.19,255.7,255.12,255.56,11196.0,250.5064,251.0071,250.4377,250.8696,11196.0
2022-01-20 13:50:00,255.46,255.48,255.17,255.34,12443.0,250.7715,250.7911,250.4868,250.6537,12443.0
2022-01-20 14:00:00,255.27,255.94,255.27,255.8,4961.0,250.585,251.2427,250.585,251.1052,4961.0
2022-01-20 14:10:00,255.65,255.76,254.94,255.26,8257.0,250.958,251.066,250.261,250.5751,8257.0
2022-01-20 14:20:00,255.25,255.39,254.14,254.17,15834.0,250.5653,250.7027,249.4757,249.5051,15834.0
2022-01-20 14:30:00,254.05,254.05,253.45,253.54,7393.0,249.3873,249.3873,248.7984,248.8867,7393.0
2022-01-20 14:40:00,253.7,254.31,253.51,254.31,6529.0,249.0438,249.6426,248.8573,249.6426,6529.0
2022-01-20 14:50:00,254.18,254.49,253.94,254.27,6123.0,249.515,249.8193,249.2794,249.6033,6123.0
2022-01-20 15:00:00,254.36,254.43,253.86,253.87,8315.0,249.6917,249.7604,249.2008,249.2106,8315.0
2022-01-20 15:10:00,253.94,254.33,253.84,254.33,7170.0,249.2794,249.6622,249.1812,249.6622,7170.0
2022-01-20 15:20:00,254.16,254.23,253.62,254.12,10896.0,249.4953,249.564,248.9652,249.4561,10896.0
2022-01-20 15:30:00,254.03,254.03,252.87,253.03,11333.0,249.3677,249.3677,248.229,248.3861,11333.0
2022-01-20 15:40:00,252.87,253.08,252.5,252.53,12415.0,248.229,248.4351,247.8658,247.8952,12415.0
2022-01-20 15:50:00,252.41,252.92,251.27,251.8,47138.0,247.7774,248.2781,246.6584,247.1786,47138.0
2022-01-21 09:30:00,252.44,252.44,250.36,251.46,45371.0,247.8069,247.8069,245.7651,246.8449,45371.0
2022-01-21 09:40:00,251.53,252.33,250.68,251.11,10208.0,246.9136,247.6989,246.0792,246.5013,10208.0
2022-01-21 09:50:00,251.59,252.23,250.64,250.84,12563.0,246.9725,247.6007,246.0399,246.2363,12563.0
2022-01-21 10:00:00,250.69,251.19,249.26,249.83,12150.0,246.089,246.5798,244.6853,245.2448,12150.0
2022-01-21 10:10:00,249.35,250.21,247.92,249.72,11151.0,244.7736,245.6178,243.3698,245.1368,11151.0
2022-01-21 10:20:00,249.24,249.66,248.24,248.5,7321.0,244.6656,245.0779,243.684,243.9392,7321.0
2022-01-21 10:30:00,248.23,249.87,247.95,248.94,10623.0,243.6742,245.2841,243.3993,244.3711,10623.0
2022-01-21 10:40:00,249.24,249.79,248.34,249.78,7206.0,244.6656,245.2055,243.7821,245.1957,7206.0
2022-01-21 10:50:00,250.16,251.02,250.0,250.67,30455.0,245.5687,246.413,245.4117,246.0694,30455.0
2022-01-21 11:00:00,250.99,251.21,250.3,250.69,13852.0,246.3835,246.5995,245.7062,246.089,13852.0
2022-01-21 11:10:00,250.57,250.96,249.78,250.2,11092.0,245.9712,246.3541,245.1957,245.608,11092.0
2022-01-21 11:20:00,249.72,250.06,249.24,249.24,3937.0,245.1368,245.4706,244.6656,244.6656,3937.0
2022-01-21 11:30:00,249.05,249.74,248.9,249.23,3142.0,244.4791,245.1564,244.3319,244.6558,3142.0
2022-01-21 11:40:00,249.08,249.08,248.29,248.6,3031.0,244.5086,244.5086,243.7331,244.0374,3031.0
2022-01-21 11:50:00,248.63,248.91,248.16,248.78,7059.0,244.0668,244.3417,243.6054,244.2141,7059.0
2022-01-21 12:00:00,248.55,248.76,247.54,247.81,5775.0,243.9883,244.1944,242.9968,243.2619,5775.0
2022-01-21 12:10:00,247.55,247.96,247.11,247.82,3421.0,243.0066,243.4091,242.5747,243.2717,3421.0
2022-01-21 12:20:00,247.94,247.99,247.37,247.37,4117.0,243.3895,243.4386,242.8299,242.8299,4117.0
2022-01-21 12:30:00,247.29,247.75,246.94,247.31,7759.0,242.7514,243.203,242.4078,242.771,7759.0
2022-01-21 12:40:00,247.1,247.58,247.0,247.0,6182.0,242.5649,243.0361,242.4667,242.4667,6182.0
2022-01-21 12:50:00,246.94,247.87,246.86,246.86,27969.0,242.4078,243.3208,242.3293,242.3293,27969.0
2022-01-21 13:00:00,247.06,247.1,246.14,246.14,23382.0,242.5256,242.5649,241.6225,241.6225,23382.0
2022-01-21 13:10:00,246.25,247.32,246.21,246.98,7347.0,241.7305,242.7809,241.6912,242.4471,7347.0
2022-01-21 13:20:00,247.05,247.08,246.24,246.61,9165.0,242.5158,242.5453,241.7207,242.0839,9165.0
2022-01-21 13:30:00,246.52,247.72,246.44,247.47,10499.0,241.9955,243.1735,241.917,242.9281,10499.0
2022-01-21 13:40:00,247.15,247.52,246.41,246.41,9839.0,242.614,242.9772,241.8876,241.8876,9839.0
2022-01-21 13:50:00,246.85,247.35,246.5,246.5,5290.0,242.3195,242.8103,241.9759,241.9759,5290.0
2022-01-21 14:00:00,246.78,247.48,246.77,247.02,4600.0,242.2508,242.9379,242.241,242.4864,4600.0
2022-01-21 14:10:00,247.34,247.4,246.67,246.96,14186.0,242.8005,242.8594,242.1428,242.4275,14186.0
2022-01-21 14:20:00,246.85,247.22,245.73,245.75,51560.0,242.3195,242.6827,241.22,241.2397,51560.0
2022-01-21 14:30:00,245.9,246.94,245.9,246.62,17892.0,241.3869,242.4078,241.3869,242.0937,17892.0
2022-01-21 14:40:00,246.73,247.04,246.52,246.75,11139.0,242.2017,242.506,241.9955,242.2213,11139.0
2022-01-21 14:50:00,246.75,247.18,246.64,247.08,45129.0,242.2213,242.6434,242.1133,242.5453,45129.0
2022-01-21 15:00:00,247.15,248.12,246.92,246.93,29742.0,242.614,243.5662,242.3882,242.398,29742.0
2022-01-21 15:10:00,246.9,247.47,246.6,247.31,35174.0,242.3686,242.9281,242.0741,242.771,35174.0
2022-01-21 15:20:00,247.36,247.81,246.9,247.03,32492.0,242.8201,243.2619,242.3686,242.4962,32492.0
2022-01-21 15:30:00,246.9,247.15,246.48,246.66,13718.0,242.3686,242.614,241.9563,242.133,13718.0
2022-01-21 15:40:00,246.81,248.16,246.8,247.91,24342.0,242.2802,243.6054,242.2704,243.36,24342.0
2022-01-21 15:50:00,247.83,247.83,246.47,246.5,96523.0,243.2815,243.2815,241.9465,241.9759,96523.0
2022-01-24 09:30:00,244.37,245.45,242.17,243.11,36320.0,239.885,240.9452,237.7254,238.6481,36320.0
2022-01-24 09:40:00,243.1,244.38,241.11,242.53,35406.0,238.6383,239.8948,236.6848,238.0788,35406.0
2022-01-24 09:50:00,242.27,242.28,238.88,239.2,33768.0,237.8235,237.8334,234.4958,234.8099,33768.0
2022-01-24 10:00:00,239.2,240.45,238.52,238.69,34737.0,234.8099,236.0369,234.1424,234.3093,34737.0
2022-01-24 10:10:00,238.11,241.42,237.61,240.11,31802.0,233.7399,236.9891,233.2491,235.7032,31802.0
2022-01-24 10:20:00,240.16,242.57,240.16,242.56,16232.0,235.7523,238.118,235.7523,238.1082,16232.0
2022-01-24 10:30:00,242.5,244.22,242.42,244.18,20488.0,238.0493,239.7378,237.9708,239.6985,20488.0
2022-01-24 10:40:00,244.54,245.63,243.99,244.18,23434.0,240.0519,241.1219,239.512,239.6985,23434.0
2022-01-24 10:50:00,244.35,245.9,244.15,244.16,13992.0,239.8654,241.3869,239.669,239.6789,13992.0
2022-01-24 11:00:00,244.13,244.82,243.14,243.14,23978.0,239.6494,240.3267,238.6776,238.6776,23978.0
2022-01-24 11:10:00,243.28,243.65,242.61,243.5,13515.0,238.815,239.1782,238.1573,239.031,13515.0
2022-01-24 11:20:00,243.7,243.85,242.37,242.38,10279.0,239.2273,239.3745,237.9217,237.9315,10279.0
2022-01-24 11:30:00,242.6,243.05,241.57,241.85,10998.0,238.1475,238.5892,237.1364,237.4113,10998.0
2022-01-24 11:40:00,241.63,241.94,240.52,240.63,12815.0,237.1953,237.4996,236.1057,236.2136,12815.0
2022-01-24 11:50:00,240.57,242.41,240.57,242.12,5042.0,236.1547,237.961,236.1547,237.6763,5042.0
2022-01-24 12:00:00,242.45,243.3,242.0,242.7,8023.0,238.0002,238.8346,237.5585,238.2457,8023.0
2022-01-24 12:10:00,242.73,243.1,241.6,241.87,6751.0,238.2751,238.6383,237.1658,237.4309,6751.0
2022-01-24 12:20:00,242.08,243.05,242.02,242.45,10167.0,237.637,238.5892,237.5781,238.0002,10167.0
2022-01-24 12:30:00,242.36,242.64,241.65,241.75,5206.0,237.9119,238.1868,237.2149,237.3131,5206.0
2022-01-24 12:40:00,241.64,242.97,241.6,241.93,9540.0,237.2051,238.5107,237.1658,237.4898,9540.0
2022-01-24 12:50:00,241.83,243.52,241.63,242.65,8805.0,237.3916,239.0506,237.1953,238.1966,8805.0
2022-01-24 13:00:00,242.6,243.22,241.85,242.99,13341.0,238.1475,238.7561,237.4113,238.5303,13341.0
2022-01-24 13:10:00,242.96,244.39,242.95,244.25,11939.0,238.5009,239.9046,238.4911,239.7672,11939.0
2022-01-24 13:20:00,244.13,244.13,242.9,243.11,8175.0,239.6494,239.6494,238.442,238.6481,8175.0
2022-01-24 13:30:00,242.86,243.82,242.79,243.57,8993.0,238.4027,239.3451,238.334,239.0997,8993.0
2022-01-24 13:40:00,243.57,243.59,242.4,243.59,6311.0,239.0997,239.1193,237.9512,239.1193,6311.0
2022-01-24 13:50:00,243.9,244.18,243.63,244.13,8810.0,239.4236,239.6985,239.1586,239.6494,8810.0
2022-01-24 14:00:00,244.11,245.57,244.11,244.95,11802.0,239.6298,241.063,239.6298,240.4544,11802.0
2022-01-24 14:10:00,244.94,245.2,242.95,243.04,14161.0,240.4445,240.6998,238.4911,238.5794,14161.0
2022-01-24 14:20:00,243.0,243.21,242.29,242.95,22662.0,238.5401,238.7463,237.8432,238.4911,22662.0
2022-01-24 14:30:00,242.88,243.25,242.25,242.25,16482.0,238.4223,238.7856,237.8039,237.8039,16482.0
2022-01-24 14:40:00,242.28,242.62,241.69,241.99,13420.0,237.8334,238.1671,237.2542,237.5487,13420.0
2022-01-24 14:50:00,241.77,242.74,241.59,242.74,15230.0,237.3327,238.2849,237.156,238.2849,15230.0
2022-01-24 15:00:00,242.95,243.58,242.73,243.08,9837.0,238.4911,239.1095,238.2751,238.6187,9837.0
2022-01-24 15:10:00,243.09,244.41,243.08,243.63,17939.0,238.6285,239.9243,238.6187,239.1586,17939.0
2022-01-24 15:20:00,243.81,244.73,243.81,244.65,13083.0,239.3353,240.2384,239.3353,240.1599,13083.0
2022-01-24 15:30:00,244.49,246.82,244.34,246.64,12061.0,240.0028,242.29,239.8556,242.1133,12061.0
2022-01-24 15:40:00,246.65,247.24,245.79,247.19,29524.0,242.1232,242.7023,241.2789,242.6532,29524.0
2022-01-24 15:50:00,247.62,249.57,247.61,248.55,101183.0,243.0754,244.9896,243.0655,243.9883,101183.0
2022-01-25 09:30:00,245.7,245.83,243.24,243.27,33800.0,241.1906,241.3182,238.7757,238.8052,33800.0
2022-01-25 09:40:00,243.24,244.13,241.58,241.58,9384.0,238.7757,239.6494,237.1462,237.1462,9384.0
2022-01-25 09:50:00,241.82,241.82,240.19,240.53,19363.0,237.3818,237.3818,235.7817,236.1155,19363.0
2022-01-25 10:00:00,240.53,241.72,239.02,240.12,9805.0,236.1155,237.2836,234.6332,235.713,9805.0
2022-01-25 10:10:00,239.71,239.86,238.58,239.67,12394.0,235.3105,235.4578,234.2013,235.2713,12394.0
2022-01-25 10:20:00,239.44,241.54,239.15,241.2,8495.0,235.0455,237.1069,234.7608,236.7732,8495.0
2022-01-25 10:30:00,241.22,241.64,240.85,241.34,8896.0,236.7928,237.2051,236.4296,236.9106,8896.0
2022-01-25 10:40:00,241.39,243.08,241.37,243.08,6347.0,236.9597,238.6187,236.9401,238.6187,6347.0
2022-01-25 10:50:00,242.83,242.86,240.69,240.69,5043.0,238.3733,238.4027,236.2725,236.2725,5043.0
2022-01-25 11:00:00,240.55,241.5,240.33,241.04,9812.0,236.1351,237.0677,235.9192,236.6161,9812.0
2022-01-25 11:10:00,241.13,241.4,240.39,241.4,13707.0,236.7045,236.9695,235.978,236.9695,13707.0
2022-01-25 11:20:00,241.39,242.83,241.38,242.0,12391.0,236.9597,238.3733,236.9499,237.5585,12391.0
2022-01-25 11:30:00,242.18,242.18,240.79,241.06,4857.0,237.7352,237.7352,236.3707,236.6358,4857.0
2022-01-25 11:40:00,241.12,241.81,240.78,241.19,6775.0,236.6947,237.372,236.3609,236.7634,6775.0
2022-01-25 11:50:00,241.37,242.76,241.37,241.67,10370.0,236.9401,238.3046,236.9401,237.2346,10370.0
2022-01-25 12:00:00,241.15,242.55,241.01,242.55,6146.0,236.7241,238.0984,236.5867,238.0984,6146.0
2022-01-25 12:10:00,242.4,243.8,242.2,242.98,7584.0,237.9512,239.3255,237.7548,238.5205,7584.0
2022-01-25 12:20:00,242.85,244.03,242.85,243.65,4287.0,238.3929,239.5512,238.3929,239.1782,4287.0
2022-01-25 12:30:00,243.32,243.32,242.53,243.16,6047.0,238.8543,238.8543,238.0788,238.6972,6047.0
2022-01-25 12:40:00,243.29,243.59,242.41,242.43,3509.0,238.8248,239.1193,237.961,237.9806,3509.0
2022-01-25 12:50:00,242.56,243.04,242.26,242.8,4941.0,238.1082,238.5794,237.8137,238.3438,4941.0
2022-01-25 13:00:00,242.99,243.45,242.54,243.45,12076.0,238.5303,238.9819,238.0886,238.9819,12076.0
2022-01-25 13:10:00,243.14,243.66,242.98,243.51,6348.0,238.6776,239.188,238.5205,239.0408,6348.0
2022-01-25 13:20:00,243.37,244.65,243.21,244.22,6119.0,238.9034,240.1599,238.7463,239.7378,6119.0
2022-01-25 13:30:00,244.1,245.0,244.09,244.97,7700.0,239.62,240.5034,239.6101,240.474,7700.0
2022-01-25 13:40:00,244.83,245.07,244.55,244.97,4569.0,240.3366,240.5722,240.0617,240.474,4569.0
2022-01-25 13:50:00,245.45,245.94,245.08,245.72,4660.0,240.9452,241.4262,240.582,241.2102,4660.0
2022-01-25 14:00:00,245.52,245.89,245.35,245.5,6335.0,241.0139,241.3771,240.847,240.9943,6335.0
2022-01-25 14:10:00,245.65,246.64,245.65,246.64,6510.0,241.1415,242.1133,241.1415,242.1133,6510.0
2022-01-25 14:20:00,246.55,246.73,245.9,246.29,4422.0,242.025,242.2017,241.3869,241.7698,4422.0
2022-01-25 14:30:00,246.23,246.4,245.52,246.27,4333.0,241.7109,241.8777,241.0139,241.7501,4333.0
2022-01-25 14:40:00,246.27,247.06,246.16,246.6,6215.0,241.7501,242.5256,241.6422,242.0741,6215.0
2022-01-25 14:50:00,246.79,247.22,246.7,247.12,5732.0,242.2606,242.6827,242.1722,242.5845,5732.0
2022-01-25 15:00:00,247.15,247.35,246.26,246.32,6576.0,242.614,242.8103,241.7403,241.7992,6576.0
2022-01-25 15:10:00,246.15,246.67,246.03,246.67,3967.0,241.6323,242.1428,241.5145,242.1428,3967.0
2022-01-25 15:20:00,246.47,246.63,245.12,245.12,7343.0,241.9465,242.1035,240.6212,240.6212,7343.0
2022-01-25 15:30:00,245.08,245.84,244.8,245.71,8549.0,240.582,241.328,240.3071,241.2004,8549.0
2022-01-25 15:40:00,245.84,246.42,245.64,245.94,18276.0,241.328,241.8974,241.1317,241.4262,18276.0
2022-01-25 15:50:00,246.07,246.22,245.36,245.64,53719.0,241.5538,241.701,240.8568,241.1317,53719.0
2022-01-26 09:30:00,246.0,246.97,244.5,246.28,15992.0,241.4851,242.4373,240.0126,241.7599,15992.0
2022-01-26 09:40:00,245.58,247.07,245.22,246.8,6325.0,241.0728,242.5354,240.7194,242.2704,6325.0
2022-01-26 09:50:00,246.75,247.93,246.75,247.45,10206.0,242.2213,243.3797,242.2213,242.9085,10206.0
2022-01-26 10:00:00,247.5,248.07,247.23,247.23,5773.0,242.9576,243.5171,242.6925,242.6925,5773.0
2022-01-26 10:10:00,247.2,247.69,246.4,247.37,8370.0,242.6631,243.1441,241.8777,242.8299,8370.0
2022-01-26 10:20:00,247.27,247.64,246.19,246.41,7142.0,242.7318,243.095,241.6716,241.8876,7142.0
2022-01-26 10:30:00,246.63,246.65,245.21,245.22,6741.0,242.1035,242.1232,240.7096,240.7194,6741.0
2022-01-26 10:40:00,245.44,245.89,245.25,245.48,12109.0,240.9354,241.3771,240.7489,240.9746,12109.0
2022-01-26 10:50:00,245.66,245.7,245.15,245.52,9708.0,241.1513,241.1906,240.6507,241.0139,9708.0
2022-01-26 11:00:00,245.45,246.39,245.29,246.39,10747.0,240.9452,241.8679,240.7881,241.8679,10747.0
2022-01-26 11:10:00,246.44,247.05,246.19,246.24,4152.0,241.917,242.5158,241.6716,241.7207,4152.0
2022-01-26 11:20:00,246.4,247.29,246.4,246.56,6604.0,241.8777,242.7514,241.8777,242.0348,6604.0
2022-01-26 11:30:00,246.57,246.69,246.17,246.57,6874.0,242.0446,242.1624,241.652,242.0446,6874.0
2022-01-26 11:40:00,246.58,246.8,246.29,246.4,7591.0,242.0544,242.2704,241.7698,241.8777,7591.0
2022-01-26 11:50:00,246.31,246.72,245.71,246.57,7720.0,241.7894,242.1919,241.2004,242.0446,7720.0
2022-01-26 12:00:00,246.7,247.63,246.68,247.42,3564.0,242.1722,243.0852,242.1526,242.879,3564.0
2022-01-26 12:10:00,247.41,248.23,247.41,247.85,4937.0,242.8692,243.6742,242.8692,243.3011,4937.0
2022-01-26 12:20:00,247.88,247.89,247.7,247.79,2600.0,243.3306,243.3404,243.1539,243.2422,2600.0
2022-01-26 12:30:00,247.64,247.64,247.02,247.22,5389.0,243.095,243.095,242.4864,242.6827,5389.0
2022-01-26 12:40:00,247.22,247.53,246.41,247.53,5780.0,242.6827,242.987,241.8876,242.987,5780.0
2022-01-26 12:50:00,247.5,247.63,247.29,247.32,3183.0,242.9576,243.0852,242.7514,242.7809,3183.0
2022-01-26 13:00:00,247.36,247.53,246.87,247.22,3595.0,242.8201,242.987,242.3391,242.6827,3595.0
2022-01-26 13:10:00,247.3,247.84,247.29,247.44,4390.0,242.7612,243.2913,242.7514,242.8987,4390.0
2022-01-26 13:20:00,247.27,247.56,247.09,247.44,3269.0,242.7318,243.0165,242.5551,242.8987,3269.0
2022-01-26 13:30:00,247.48,247.64,247.34,247.34,3128.0,242.9379,243.095,242.8005,242.8005,3128.0
2022-01-26 13:40:00,247.31,247.64,247.3,247.53,2252.0,242.771,243.095,242.7612,242.987,2252.0
2022-01-26 13:50:00,247.66,248.28,247.63,247.69,6182.0,243.1146,243.7232,243.0852,243.1441,6182.0
2022-01-26 14:00:00,248.42,248.67,247.98,248.23,3653.0,243.8607,244.1061,243.4287,243.6742,3653.0
2022-01-26 14:10:00,248.01,248.12,246.75,246.98,4716.0,243.4582,243.5662,242.2213,242.4471,4716.0
2022-01-26 14:20:00,247.38,248.37,247.16,248.15,4661.0,242.8398,243.8116,242.6238,243.5956,4661.0
2022-01-26 14:30:00,248.26,248.37,246.71,248.14,4730.0,243.7036,243.8116,242.1821,243.5858,4730.0
2022-01-26 14:40:00,248.4,248.46,245.91,246.31,10367.0,243.841,243.8999,241.3967,241.7894,10367.0
2022-01-26 14:50:00,246.04,246.95,245.9,246.23,9947.0,241.5244,242.4177,241.3869,241.7109,9947.0
2022-01-26 15:00:00,246.46,246.46,244.87,244.92,7945.0,241.9366,241.9366,240.3758,240.4249,7945.0
2022-01-26 15:10:00,245.11,245.67,244.27,244.34,10776.0,240.6114,241.1611,239.7868,239.8556,10776.0
2022-01-26 15:20:00,244.13,245.51,243.76,245.42,8840.0,239.6494,241.0041,239.2862,240.9157,8840.0
2022-01-26 15:30:00,245.04,245.52,244.24,245.3,11605.0,240.5427,241.0139,239.7574,240.7979,11605.0
2022-01-26 15:40:00,245.05,246.25,244.73,245.3,17836.0,240.5525,241.7305,240.2384,240.7979,17836.0
2022-01-26 15:50:00,245.67,247.35,245.46,246.97,52552.0,241.1611,242.8103,240.955,242.4373,52552.0
2022-01-27 09:30:00,250.46,250.94,248.63,250.42,26870.0,245.8632,246.3344,244.0668,245.824,26870.0
2022-01-27 09:40:00,250.42,253.74,250.41,253.2,12817.0,245.824,249.083,245.8141,248.5529,12817.0
2022-01-27 09:50:00,253.48,254.0,252.4,252.86,11523.0,248.8278,249.3383,247.7676,248.2192,11523.0
2022-01-27 10:00:00,253.33,254.5,252.88,253.01,31696.0,248.6806,249.8291,248.2388,248.3664,31696.0
2022-01-27 10:10:00,252.85,253.86,252.05,253.5,17770.0,248.2094,249.2008,247.4241,248.8474,17770.0
2022-01-27 10:20:00,252.98,254.18,252.35,252.35,11588.0,248.337,249.515,247.7185,247.7185,11588.0
2022-01-27 10:30:00,251.99,253.31,251.85,252.54,11631.0,247.3652,248.6609,247.2277,247.9051,11631.0
2022-01-27 10:40:00,252.67,253.77,252.58,253.66,5340.0,248.0327,249.1125,247.9443,249.0045,5340.0
2022-01-27 10:50:00,253.78,254.59,253.23,254.16,19090.0,249.1223,249.9174,248.5824,249.4953,19090.0
2022-01-27 11:00:00,254.56,255.6,253.8,253.97,14152.0,249.888,250.9089,249.1419,249.3088,14152.0
2022-01-27 11:10:00,254.11,254.58,253.36,253.58,5057.0,249.4462,249.9076,248.71,248.926,5057.0
2022-01-27 11:20:00,253.49,253.73,252.27,252.67,10497.0,248.8376,249.0732,247.64,248.0327,10497.0
2022-01-27 11:30:00,252.87,253.77,252.62,253.07,9720.0,248.229,249.1125,247.9836,248.4253,9720.0
2022-01-27 11:40:00,253.22,254.02,253.14,254.02,14237.0,248.5726,249.3579,248.494,249.3579,14237.0
2022-01-27 11:50:00,253.89,254.26,253.73,254.23,6865.0,249.2303,249.5935,249.0732,249.564,6865.0
2022-01-27 12:00:00,253.97,254.06,253.37,253.6,4693.0,249.3088,249.3972,248.7198,248.9456,4693.0
2022-01-27 12:10:00,253.53,253.7,253.19,253.45,8591.0,248.8769,249.0438,248.5431,248.7984,8591.0
2022-01-27 12:20:00,253.17,253.28,252.61,253.06,12552.0,248.5235,248.6315,247.9738,248.4155,12552.0
2022-01-27 12:30:00,252.95,253.39,252.5,252.53,13285.0,248.3075,248.7395,247.8658,247.8952,13285.0
2022-01-27 12:40:00,252.63,252.78,251.53,252.07,9705.0,247.9934,248.1407,246.9136,247.4437,9705.0
2022-01-27 12:50:00,252.13,252.96,251.91,252.71,11624.0,247.5026,248.3173,247.2866,248.0719,11624.0
2022-01-27 13:00:00,252.59,252.98,251.66,252.26,13449.0,247.9541,248.337,247.0412,247.6302,13449.0
2022-01-27 13:10:00,252.39,252.57,251.69,251.72,12032.0,247.7578,247.9345,247.0707,247.1001,12032.0
2022-01-27 13:20:00,251.93,251.93,250.73,250.99,9594.0,247.3063,247.3063,246.1283,246.3835,9594.0
2022-01-27 13:30:00,251.21,252.0,250.73,251.51,24013.0,246.5995,247.375,246.1283,246.894,24013.0
2022-01-27 13:40:00,251.45,252.85,251.39,252.73,13875.0,246.8351,248.2094,246.7762,248.0916,13875.0
2022-01-27 13:50:00,252.57,252.57,251.29,251.47,58510.0,247.9345,247.9345,246.678,246.8547,58510.0
2022-01-27 14:00:00,251.47,253.06,251.42,252.59,27561.0,246.8547,248.4155,246.8056,247.9541,27561.0
2022-01-27 14:10:00,252.59,253.0,252.37,252.68,25859.0,247.9541,248.3566,247.7382,248.0425,25859.0
2022-01-27 14:20:00,252.68,253.11,252.35,252.72,22637.0,248.0425,248.4646,247.7185,248.0818,22637.0
2022-01-27 14:30:00,252.68,253.16,252.37,252.81,17791.0,248.0425,248.5137,247.7382,248.1701,17791.0
2022-01-27 14:40:00,252.93,254.05,252.93,253.76,5793.0,248.2879,249.3873,248.2879,249.1027,5793.0
2022-01-27 14:50:00,253.88,253.88,252.88,253.41,5013.0,249.2205,249.2205,248.2388,248.7591,5013.0
2022-01-27 15:00:00,253.53,255.36,253.43,254.4,9212.0,248.8769,250.6733,248.7787,249.7309,9212.0
2022-01-27 15:10:00,254.47,254.47,253.17,253.64,7087.0,249.7996,249.7996,248.5235,248.9849,7087.0
2022-01-27 15:20:00,253.68,254.54,253.04,254.46,6254.0,249.0241,249.8684,248.3959,249.7898,6254.0
2022-01-27 15:30:00,254.4,255.0,254.1,254.57,19100.0,249.7309,250.3199,249.4364,249.8978,19100.0
2022-01-27 15:40:00,254.54,255.42,254.38,255.04,37906.0,249.8684,250.7322,249.7113,250.3592,37906.0
2022-01-27 15:50:00,254.87,255.37,254.38,254.92,84540.0,250.1923,250.6831,249.7113,250.2414,84540.0
2022-01-28 09:30:00,255.07,255.08,250.64,251.57,14407.0,250.3886,250.3984,246.0399,246.9529,14407.0
2022-01-28 09:40:00,252.13,253.65,252.13,253.45,11073.0,247.5026,248.9947,247.5026,248.7984,11073.0
2022-01-28 09:50:00,253.38,254.16,252.9,252.92,8194.0,248.7296,249.4953,248.2584,248.2781,8194.0
2022-01-28 10:00:00,252.84,254.02,252.83,253.57,34058.0,248.1996,249.3579,248.1897,248.9162,34058.0
2022-01-28 10:10:00,253.54,254.67,253.23,254.44,13557.0,248.8867,249.996,248.5824,249.7702,13557.0
2022-01-28 10:20:00,254.52,254.57,253.06,253.46,6910.0,249.8487,249.8978,248.4155,248.8082,6910.0
2022-01-28 10:30:00,253.38,253.7,252.35,253.06,8044.0,248.7296,249.0438,247.7185,248.4155,8044.0
2022-01-28 10:40:00,252.85,253.24,252.17,253.24,10450.0,248.2094,248.5922,247.5418,248.5922,10450.0
2022-01-28 10:50:00,253.58,253.74,252.66,253.63,9373.0,248.926,249.083,248.0229,248.9751,9373.0
2022-01-28 11:00:00,253.72,253.76,253.2,253.71,10661.0,249.0634,249.1027,248.5529,249.0536,10661.0
2022-01-28 11:10:00,253.55,255.0,253.4,254.88,12747.0,248.8965,250.3199,248.7493,250.2021,12747.0
2022-01-28 11:20:00,254.88,255.78,254.77,255.61,11119.0,250.2021,251.0856,250.0941,250.9187,11119.0
2022-01-28 11:30:00,255.81,256.0,255.19,255.78,11242.0,251.115,251.3016,250.5064,251.0856,11242.0
2022-01-28 11:40:00,255.98,255.98,255.46,255.68,6235.0,251.2819,251.2819,250.7715,250.9874,6235.0
2022-01-28 11:50:00,255.6,256.69,255.6,256.4,15058.0,250.9089,251.9789,250.9089,251.6942,15058.0
2022-01-28 12:00:00,256.41,256.52,255.81,256.03,7215.0,251.704,251.812,251.115,251.331,7215.0
2022-01-28 12:10:00,256.03,256.03,255.22,255.7,10968.0,251.331,251.331,250.5359,251.0071,10968.0
2022-01-28 12:20:00,255.61,255.83,254.73,255.01,13035.0,250.9187,251.1347,250.0549,250.3297,13035.0
2022-01-28 12:30:00,255.03,255.79,254.92,255.57,8123.0,250.3494,251.0954,250.2414,250.8794,8123.0
2022-01-28 12:40:00,255.44,255.57,254.76,254.99,11330.0,250.7518,250.8794,250.0843,250.3101,11330.0
2022-01-28 12:50:00,254.81,255.01,254.25,254.78,5660.0,250.1334,250.3297,249.5837,250.1039,5660.0
2022-01-28 13:00:00,254.79,255.85,254.78,255.66,7844.0,250.1138,251.1543,250.1039,250.9678,7844.0
2022-01-28 13:10:00,255.71,256.23,255.56,255.73,8394.0,251.0169,251.5273,250.8696,251.0365,8394.0
2022-01-28 13:20:00,255.72,255.72,254.42,254.82,6107.0,251.0267,251.0267,249.7506,250.1432,6107.0
2022-01-28 13:30:00,255.04,255.68,255.03,255.32,7216.0,250.3592,250.9874,250.3494,250.634,7216.0
2022-01-28 13:40:00,255.11,255.42,255.05,255.15,5678.0,250.4279,250.7322,250.369,250.4672,5678.0
2022-01-28 13:50:00,255.15,256.23,254.99,255.56,8548.0,250.4672,251.5273,250.3101,250.8696,8548.0
2022-01-28 14:00:00,255.71,255.92,254.67,255.0,11486.0,251.0169,251.223,249.996,250.3199,11486.0
2022-01-28 14:10:00,255.13,255.13,253.99,254.07,5013.0,250.4475,250.4475,249.3284,249.407,5013.0
2022-01-28 14:20:00,254.18,254.18,253.18,253.57,12443.0,249.515,249.515,248.5333,248.9162,12443.0
2022-01-28 14:30:00,253.6,254.0,253.48,253.91,13661.0,248.9456,249.3383,248.8278,249.2499,13661.0
2022-01-28 14:40:00,254.18,255.01,254.12,255.01,5926.0,249.515,250.3297,249.4561,250.3297,5926.0
2022-01-28 14:50:00,254.83,255.33,254.38,255.33,9693.0,250.153,250.6439,249.7113,250.6439,9693.0
2022-01-28 15:00:00,255.23,255.58,254.99,255.08,6999.0,250.5457,250.8893,250.3101,250.3984,6999.0
2022-01-28 15:10:00,254.9,255.34,254.87,255.24,13884.0,250.2217,250.6537,250.1923,250.5555,13884.0
2022-01-28 15:20:00,255.21,255.84,255.14,255.53,12111.0,250.5261,251.1445,250.4573,250.8402,12111.0
2022-01-28 15:30:00,255.45,255.98,254.8,255.54,19234.0,250.7616,251.2819,250.1236,250.85,19234.0
2022-01-28 15:40:00,255.6,256.82,255.54,256.82,22483.0,250.9089,252.1065,250.85,252.1065,22483.0
2022-01-28 15:50:00,256.96,258.28,256.62,258.21,79687.0,252.2439,253.5397,251.9102,253.471,79687.0
2022-01-31 09:30:00,256.26,256.98,254.92,256.01,29127.0,251.5568,252.2636,250.2414,251.3114,29127.0
2022-01-31 09:40:00,255.37,256.0,254.81,255.98,9880.0,250.6831,251.3016,250.1334,251.2819,9880.0
2022-01-31 09:50:00,255.92,256.25,254.92,255.98,14654.0,251.223,251.547,250.2414,251.2819,14654.0
2022-01-31 10:00:00,255.59,256.0,254.77,255.19,14132.0,250.8991,251.3016,250.0941,250.5064,14132.0
2022-01-31 10:10:00,255.55,256.0,255.24,255.41,10822.0,250.8598,251.3016,250.5555,250.7224,10822.0
2022-01-31 10:20:00,255.38,255.95,254.75,255.08,11191.0,250.6929,251.2525,250.0745,250.3984,11191.0
2022-01-31 10:30:00,254.99,255.69,254.6,255.09,16718.0,250.3101,250.9972,249.9272,250.4083,16718.0
2022-01-31 10:40:00,254.99,255.12,253.89,253.9,16476.0,250.3101,250.4377,249.2303,249.2401,16476.0
2022-01-31 10:50:00,254.0,255.22,253.85,254.68,12626.0,249.3383,250.5359,249.191,250.0058,12626.0
2022-01-31 11:00:00,254.69,254.85,253.92,254.25,25310.0,250.0156,250.1727,249.2597,249.5837,25310.0
2022-01-31 11:10:00,254.29,254.65,253.6,253.78,14369.0,249.6229,249.9763,248.9456,249.1223,14369.0
2022-01-31 11:20:00,253.77,253.77,252.61,253.5,19944.0,249.1125,249.1125,247.9738,248.8474,19944.0
2022-01-31 11:30:00,253.33,254.43,253.32,254.29,9043.0,248.6806,249.7604,248.6707,249.6229,9043.0
2022-01-31 11:40:00,254.47,255.58,254.29,255.45,6707.0,249.7996,250.8893,249.6229,250.7616,6707.0
2022-01-31 11:50:00,255.33,255.92,254.79,254.98,9167.0,250.6439,251.223,250.1138,250.3003,9167.0
2022-01-31 12:00:00,254.99,255.5,254.98,255.38,8125.0,250.3101,250.8107,250.3003,250.6929,8125.0
2022-01-31 12:10:00,255.31,256.0,255.11,255.84,8983.0,250.6242,251.3016,250.4279,251.1445,8983.0
2022-01-31 12:20:00,255.81,255.89,255.44,255.69,6440.0,251.115,251.1936,250.7518,250.9972,6440.0
2022-01-31 12:30:00,255.6,255.7,255.34,255.37,6110.0,250.9089,251.0071,250.6537,250.6831,6110.0
2022-01-31 12:40:00,255.27,256.42,255.24,256.22,6472.0,250.585,251.7138,250.5555,251.5175,6472.0
2022-01-31 12:50:00,256.18,256.82,255.9,256.64,13008.0,251.4783,252.1065,251.2034,251.9298,13008.0
2022-01-31 13:00:00,256.64,256.76,255.52,255.68,13395.0,251.9298,252.0476,250.8304,250.9874,13395.0
2022-01-31 13:10:00,255.75,256.11,255.58,256.0,9824.0,251.0561,251.4095,250.8893,251.3016,9824.0
2022-01-31 13:20:00,256.01,256.28,255.8,255.82,10809.0,251.3114,251.5764,251.1052,251.1249,10809.0
2022-01-31 13:30:00,256.01,256.2,255.76,255.95,5808.0,251.3114,251.4979,251.066,251.2525,5808.0
2022-01-31 13:40:00,255.95,256.19,255.56,255.66,3391.0,251.2525,251.4881,250.8696,250.9678,3391.0
2022-01-31 13:50:00,255.8,256.09,255.57,256.03,5313.0,251.1052,251.3899,250.8794,251.331,5313.0
2022-01-31 14:00:00,256.01,256.62,255.95,256.43,4449.0,251.3114,251.9102,251.2525,251.7237,4449.0
2022-01-31 14:10:00,256.57,256.7,256.29,256.35,9119.0,251.8611,251.9887,251.5862,251.6451,9119.0
2022-01-31 14:20:00,256.23,256.34,255.95,256.03,9522.0,251.5273,251.6353,251.2525,251.331,9522.0
2022-01-31 14:30:00,256.03,256.65,256.0,256.43,8032.0,251.331,251.9396,251.3016,251.7237,8032.0
2022-01-31 14:40:00,256.48,256.48,255.97,256.11,10688.0,251.7727,251.7727,251.2721,251.4095,10688.0
2022-01-31 14:50:00,256.15,256.15,255.64,255.91,8724.0,251.4488,251.4488,250.9482,251.2132,8724.0
2022-01-31 15:00:00,255.94,256.25,255.9,255.96,10085.0,251.2427,251.547,251.2034,251.2623,10085.0
2022-01-31 15:10:00,255.96,256.23,255.41,255.43,16461.0,251.2623,251.5273,250.7224,250.742,16461.0
2022-01-31 15:20:00,255.61,256.3,255.55,256.28,9316.0,250.9187,251.596,250.8598,251.5764,9316.0
2022-01-31 15:30:00,256.19,256.86,256.11,256.22,25132.0,251.4881,252.1458,251.4095,251.5175,25132.0
2022-01-31 15:40:00,256.15,256.79,256.09,256.66,24175.0,251.4488,252.0771,251.3899,251.9494,24175.0
2022-01-31 15:50:00,256.73,258.12,256.72,256.84,174003.0,252.0182,253.3826,252.0083,252.1261,174003.0
2022-02-01 09:30:00,257.01,257.34,255.16,256.86,19870.0,252.293,252.617,250.477,252.1458,19870.0
2022-02-01 09:40:00,256.84,258.0,255.37,256.18,16036.0,252.1261,253.2648,250.6831,251.4783,16036.0
2022-02-01 09:50:00,256.13,256.59,255.29,255.29,7488.0,251.4292,251.8807,250.6046,250.6046,7488.0
2022-02-01 10:00:00,255.22,256.43,254.54,255.89,10057.0,250.5359,251.7237,249.8684,251.1936,10057.0
2022-02-01 10:10:00,255.94,256.92,255.88,255.95,18969.0,251.2427,252.2047,251.1838,251.2525,18969.0
2022-02-01 10:20:00,255.55,256.62,255.38,255.38,7287.0,250.8598,251.9102,250.6929,250.6929,7287.0
2022-02-01 10:30:00,255.5,255.9,255.01,255.37,8012.0,250.8107,251.2034,250.3297,250.6831,8012.0
2022-02-01 10:40:00,255.44,255.6,254.25,254.25,9373.0,250.7518,250.9089,249.5837,249.5837,9373.0
2022-02-01 10:50:00,254.59,255.06,254.22,254.82,11288.0,249.9174,250.3788,249.5542,250.1432,11288.0
2022-02-01 11:00:00,255.04,255.11,253.99,254.39,7840.0,250.3592,250.4279,249.3284,249.7211,7840.0
2022-02-01 11:10:00,254.3,254.67,253.59,254.09,22453.0,249.6328,249.996,248.9358,249.4266,22453.0
2022-02-01 11:20:00,254.2,254.44,253.63,254.01,11628.0,249.5346,249.7702,248.9751,249.3481,11628.0
2022-02-01 11:30:00,253.79,254.13,253.02,253.92,8905.0,249.1321,249.4659,248.3762,249.2597,8905.0
2022-02-01 11:40:00,253.92,254.17,253.12,253.13,5577.0,249.2597,249.5051,248.4744,248.4842,5577.0
2022-02-01 11:50:00,253.01,253.68,252.87,253.08,7165.0,248.3664,249.0241,248.229,248.4351,7165.0
2022-02-01 12:00:00,253.06,253.99,253.06,253.99,11623.0,248.4155,249.3284,248.4155,249.3284,11623.0
2022-02-01 12:10:00,254.03,254.17,253.28,253.79,12372.0,249.3677,249.5051,248.6315,249.1321,12372.0
2022-02-01 12:20:00,253.8,254.02,253.49,253.9,9204.0,249.1419,249.3579,248.8376,249.2401,9204.0
2022-02-01 12:30:00,253.7,253.89,252.82,253.7,14476.0,249.0438,249.2303,248.1799,249.0438,14476.0
2022-02-01 12:40:00,253.7,254.48,253.7,254.29,4524.0,249.0438,249.8095,249.0438,249.6229,4524.0
2022-02-01 12:50:00,254.21,254.82,254.08,254.59,3673.0,249.5444,250.1432,249.4168,249.9174,3673.0
2022-02-01 13:00:00,254.67,254.68,253.73,253.94,5618.0,249.996,250.0058,249.0732,249.2794,5618.0
2022-02-01 13:10:00,254.11,254.71,254.02,254.4,3152.0,249.4462,250.0352,249.3579,249.7309,3152.0
2022-02-01 13:20:00,254.56,254.66,254.18,254.49,4345.0,249.888,249.9861,249.515,249.8193,4345.0
2022-02-01 13:30:00,254.34,254.84,254.15,254.68,4630.0,249.672,250.1628,249.4855,250.0058,4630.0
2022-02-01 13:40:00,254.73,255.15,254.72,255.07,3704.0,250.0549,250.4672,250.045,250.3886,3704.0
2022-02-01 13:50:00,255.08,255.43,254.87,254.87,5680.0,250.3984,250.742,250.1923,250.1923,5680.0
2022-02-01 14:00:00,255.15,255.15,254.8,254.8,2966.0,250.4672,250.4672,250.1236,250.1236,2966.0
2022-02-01 14:10:00,254.8,254.87,254.55,254.64,6438.0,250.1236,250.1923,249.8782,249.9665,6438.0
2022-02-01 14:20:00,254.55,254.72,254.43,254.72,4872.0,249.8782,250.045,249.7604,250.045,4872.0
2022-02-01 14:30:00,254.66,254.93,254.26,254.35,10955.0,249.9861,250.2512,249.5935,249.6818,10955.0
2022-02-01 14:40:00,254.31,254.45,254.11,254.11,2553.0,249.6426,249.78,249.4462,249.4462,2553.0
2022-02-01 14:50:00,254.05,254.9,253.93,254.88,10321.0,249.3873,250.2217,249.2695,250.2021,10321.0
2022-02-01 15:00:00,254.86,255.83,254.85,255.83,8731.0,250.1825,251.1347,250.1727,251.1347,8731.0
2022-02-01 15:10:00,255.81,256.07,255.48,255.77,12324.0,251.115,251.3703,250.7911,251.0758,12324.0
2022-02-01 15:20:00,255.77,256.14,255.64,255.85,9694.0,251.0758,251.439,250.9482,251.1543,9694.0
2022-02-01 15:30:00,255.8,256.04,255.44,255.81,14501.0,251.1052,251.3408,250.7518,251.115,14501.0
2022-02-01 15:40:00,255.84,256.31,255.83,256.23,20462.0,251.1445,251.6059,251.1347,251.5273,20462.0
2022-02-01 15:50:00,256.43,257.2,256.05,256.94,67556.0,251.7237,252.4795,251.3506,252.2243,67556.0
2022-02-02 09:30:00,256.17,256.94,255.0,256.92,20085.0,251.4684,252.2243,250.3199,252.2047,20085.0
2022-02-02 09:40:00,257.0,257.26,255.67,257.26,5751.0,252.2832,252.5384,250.9776,252.5384,5751.0
2022-02-02 09:50:00,257.4,257.41,255.41,255.64,36617.0,252.6759,252.6857,250.7224,250.9482,36617.0
2022-02-02 10:00:00,256.37,257.77,256.23,257.55,8980.0,251.6648,253.0391,251.5273,252.8231,8980.0
2022-02-02 10:10:00,257.56,258.41,257.56,258.26,14528.0,252.8329,253.6673,252.8329,253.5201,14528.0
2022-02-02 10:20:00,258.12,258.12,256.82,256.83,17715.0,253.3826,253.3826,252.1065,252.1163,17715.0
2022-02-02 10:30:00,256.84,257.08,256.35,256.73,22803.0,252.1261,252.3617,251.6451,252.0182,22803.0
2022-02-02 10:40:00,256.77,257.95,256.52,257.94,14968.0,252.0574,253.2158,251.812,253.2059,14968.0
2022-02-02 10:50:00,257.87,257.95,256.45,257.76,32904.0,253.1372,253.2158,251.7433,253.0293,32904.0
2022-02-02 11:00:00,257.53,257.84,256.46,256.66,26531.0,252.8035,253.1078,251.7531,251.9494,26531.0
2022-02-02 11:10:00,256.66,257.03,256.0,256.9,19246.0,251.9494,252.3127,251.3016,252.185,19246.0
2022-02-02 11:20:00,257.04,257.34,256.72,257.11,13356.0,252.3225,252.617,252.0083,252.3912,13356.0
2022-02-02 11:30:00,256.97,257.27,256.81,257.07,20207.0,252.2538,252.5482,252.0967,252.3519,20207.0
2022-02-02 11:40:00,257.16,258.09,256.98,257.56,20103.0,252.4403,253.3532,252.2636,252.8329,20103.0
2022-02-02 11:50:00,257.67,257.74,257.33,257.48,13120.0,252.9409,253.0096,252.6071,252.7544,13120.0
2022-02-02 12:00:00,257.48,257.72,257.26,257.52,10683.0,252.7544,252.99,252.5384,252.7937,10683.0
2022-02-02 12:10:00,257.52,257.58,256.78,256.78,13771.0,252.7937,252.8526,252.0672,252.0672,13771.0
2022-02-02 12:20:00,257.08,257.21,256.75,256.77,5145.0,252.3617,252.4893,252.0378,252.0574,5145.0
2022-02-02 12:30:00,256.78,257.2,256.72,257.05,10635.0,252.0672,252.4795,252.0083,252.3323,10635.0
2022-02-02 12:40:00,257.06,257.16,256.66,257.16,5712.0,252.3421,252.4403,251.9494,252.4403,5712.0
2022-02-02 12:50:00,257.23,257.61,257.15,257.39,4823.0,252.509,252.882,252.4304,252.666,4823.0
2022-02-02 13:00:00,257.62,258.09,257.61,257.62,50350.0,252.8918,253.3532,252.882,252.8918,50350.0
2022-02-02 13:10:00,257.57,257.69,257.25,257.57,6539.0,252.8427,252.9605,252.5286,252.8427,6539.0
2022-02-02 13:20:00,257.48,257.75,257.05,257.23,10144.0,252.7544,253.0194,252.3323,252.509,10144.0
2022-02-02 13:30:00,257.43,257.66,257.19,257.5,13929.0,252.7053,252.9311,252.4697,252.774,13929.0
2022-02-02 13:40:00,257.59,257.59,257.26,257.33,6054.0,252.8624,252.8624,252.5384,252.6071,6054.0
2022-02-02 13:50:00,257.41,257.69,257.23,257.58,6641.0,252.6857,252.9605,252.509,252.8526,6641.0
2022-02-02 14:00:00,257.57,258.35,257.43,258.35,7953.0,252.8427,253.6084,252.7053,253.6084,7953.0
2022-02-02 14:10:00,258.49,259.09,258.42,259.0,7366.0,253.7459,254.3348,253.6771,254.2465,7366.0
2022-02-02 14:20:00,259.0,259.54,258.81,259.25,9518.0,254.2465,254.7766,254.06,254.4919,9518.0
2022-02-02 14:30:00,259.34,259.71,259.1,259.44,6649.0,254.5803,254.9435,254.3447,254.6784,6649.0
2022-02-02 14:40:00,259.46,259.83,259.46,259.74,6599.0,254.6981,255.0613,254.6981,254.9729,6599.0
2022-02-02 14:50:00,259.82,260.12,259.7,259.97,7107.0,255.0514,255.3459,254.9336,255.1987,7107.0
2022-02-02 15:00:00,259.97,260.36,259.81,260.09,8013.0,255.1987,255.5815,255.0416,255.3165,8013.0
2022-02-02 15:10:00,260.02,260.38,259.63,260.38,11071.0,255.2478,255.6012,254.8649,255.6012,11071.0
2022-02-02 15:20:00,260.38,260.61,259.78,259.78,10372.0,255.6012,255.8269,255.0122,255.0122,10372.0
2022-02-02 15:30:00,259.86,259.89,259.31,259.5,21964.0,255.0907,255.1202,254.5508,254.7373,21964.0
2022-02-02 15:40:00,259.33,260.02,259.23,259.67,20908.0,254.5704,255.2478,254.4723,254.9042,20908.0
2022-02-02 15:50:00,259.59,259.71,258.27,258.65,81304.0,254.8257,254.9435,253.5299,253.9029,81304.0
2022-02-03 09:30:00,270.3,271.42,264.69,265.96,47801.0,265.3391,266.4385,259.8321,261.0788,47801.0
2022-02-03 09:40:00,266.85,269.3,266.14,267.03,54867.0,261.9524,264.3575,261.2555,262.1291,54867.0
2022-02-03 09:50:00,267.15,268.49,267.15,268.06,104286.0,262.2469,263.5623,262.2469,263.1402,104286.0
2022-02-03 10:00:00,267.92,269.78,266.68,266.68,52417.0,263.0028,264.8286,261.7855,261.7855,52417.0
2022-02-03 10:10:00,266.95,267.25,266.21,267.05,13254.0,262.0506,262.3451,261.3242,262.1488,13254.0
2022-02-03 10:20:00,267.2,267.42,265.12,267.24,24153.0,262.296,262.512,260.2542,262.3353,24153.0
2022-02-03 10:30:00,267.24,269.55,267.03,268.74,24918.0,262.3353,264.6029,262.1291,263.8077,24918.0
2022-02-03 10:40:00,268.93,269.79,268.54,269.41,15377.0,263.9942,264.8385,263.6114,264.4654,15377.0
2022-02-03 10:50:00,269.19,269.85,268.36,269.34,23952.0,264.2495,264.8974,263.4347,264.3967,23952.0
2022-02-03 11:00:00,269.54,269.77,269.0,269.6,14730.0,264.5931,264.8188,264.063,264.6519,14730.0
2022-02-03 11:10:00,269.42,269.68,267.98,268.82,19827.0,264.4753,264.7305,263.0617,263.8863,19827.0
2022-02-03 11:20:00,268.79,269.45,268.62,269.12,18967.0,263.8568,264.5047,263.6899,264.1808,18967.0
2022-02-03 11:30:00,269.49,269.49,268.82,268.94,8537.0,264.544,264.544,263.8863,264.0041,8537.0
2022-02-03 11:40:00,268.94,269.7,268.51,269.66,17148.0,264.0041,264.7501,263.582,264.7108,17148.0
2022-02-03 11:50:00,269.67,270.39,268.87,269.13,55110.0,264.7207,265.4275,263.9353,264.1906,55110.0
2022-02-03 12:00:00,269.59,269.9,269.1,269.83,10302.0,264.6421,264.9464,264.1611,264.8777,10302.0
2022-02-03 12:10:00,269.84,270.91,269.68,270.36,19185.0,264.8875,265.9379,264.7305,265.398,19185.0
2022-02-03 12:20:00,270.09,271.3,270.09,271.28,11129.0,265.133,266.3207,265.133,266.3011,11129.0
2022-02-03 12:30:00,270.98,271.63,270.41,271.44,10735.0,266.0066,266.6447,265.4471,266.4582,10735.0
2022-02-03 12:40:00,271.31,271.49,270.0,270.05,12894.0,266.3306,266.5073,265.0446,265.0937,12894.0
2022-02-03 12:50:00,270.34,270.35,269.24,269.65,13513.0,265.3784,265.3882,264.2986,264.701,13513.0
2022-02-03 13:00:00,269.52,269.84,267.32,267.67,8891.0,264.5734,264.8875,262.4138,262.7574,8891.0
2022-02-03 13:10:00,267.59,268.5,267.58,268.0,15107.0,262.6788,263.5721,262.669,263.0813,15107.0
2022-02-03 13:20:00,268.34,268.97,267.86,268.39,12746.0,263.4151,264.0335,262.9439,263.4642,12746.0
2022-02-03 13:30:00,268.51,268.79,267.77,268.0,15727.0,263.582,263.8568,262.8555,263.0813,15727.0
2022-02-03 13:40:00,267.99,268.45,267.98,268.44,13750.0,263.0715,263.5231,263.0617,263.5132,13750.0
2022-02-03 13:50:00,268.28,268.39,267.79,268.33,16764.0,263.3562,263.4642,262.8752,263.4053,16764.0
2022-02-03 14:00:00,268.49,268.66,268.31,268.33,15776.0,263.5623,263.7292,263.3856,263.4053,15776.0
2022-02-03 14:10:00,268.44,268.56,267.97,268.29,13532.0,263.5132,263.631,263.0519,263.366,13532.0
2022-02-03 14:20:00,268.28,268.58,268.07,268.28,19888.0,263.3562,263.6507,263.15,263.3562,19888.0
2022-02-03 14:30:00,268.1,268.35,267.83,267.83,19880.0,263.1795,263.4249,262.9144,262.9144,19880.0
2022-02-03 14:40:00,267.7,267.7,266.77,266.87,17700.0,262.7868,262.7868,261.8739,261.9721,17700.0
2022-02-03 14:50:00,267.0,268.88,266.99,268.47,17919.0,262.0997,263.9452,262.0899,263.5427,17919.0
2022-02-03 15:00:00,268.6,268.74,267.73,268.67,14368.0,263.6703,263.8077,262.8163,263.739,14368.0
2022-02-03 15:10:00,268.67,269.46,268.5,269.13,21723.0,263.739,264.5145,263.5721,264.1906,21723.0
2022-02-03 15:20:00,269.15,269.37,268.57,268.74,21950.0,264.2102,264.4262,263.6409,263.8077,21950.0
2022-02-03 15:30:00,268.71,268.84,267.92,268.09,22748.0,263.7783,263.9059,263.0028,263.1697,22748.0
2022-02-03 15:40:00,268.1,268.93,267.93,268.07,35036.0,263.1795,263.9942,263.0126,263.15,35036.0
2022-02-03 15:50:00,268.0,268.6,267.41,267.42,120082.0,263.0813,263.6703,262.5021,262.512,120082.0
2022-02-04 09:30:00,263.4,266.37,262.47,266.37,48657.0,258.5657,261.4812,257.6528,261.4812,48657.0
2022-02-04 09:40:00,266.32,268.36,266.32,267.39,15647.0,261.4321,263.4347,261.4321,262.4825,15647.0
2022-02-04 09:50:00,267.58,268.43,267.52,268.27,21639.0,262.669,263.5034,262.6101,263.3464,21639.0
2022-02-04 10:00:00,268.35,268.9,267.82,268.21,15720.0,263.4249,263.9648,262.9046,263.2875,15720.0
2022-02-04 10:10:00,268.35,269.54,267.97,268.77,18756.0,263.4249,264.5931,263.0519,263.8372,18756.0
2022-02-04 10:20:00,269.1,269.36,267.06,267.06,48257.0,264.1611,264.4164,262.1586,262.1586,48257.0
2022-02-04 10:30:00,267.03,267.15,265.58,265.91,28180.0,262.1291,262.2469,260.7057,261.0297,28180.0
2022-02-04 10:40:00,266.08,266.74,265.46,265.54,22891.0,261.1966,261.8444,260.5879,260.6665,22891.0
2022-02-04 10:50:00,265.6,266.16,265.56,266.05,9304.0,260.7254,261.2751,260.6861,261.1671,9304.0
2022-02-04 11:00:00,266.19,267.55,265.94,267.55,19551.0,261.3045,262.6396,261.0591,262.6396,19551.0
2022-02-04 11:10:00,267.75,268.17,267.41,267.71,13006.0,262.8359,263.2482,262.5021,262.7966,13006.0
2022-02-04 11:20:00,267.86,268.79,267.81,268.58,17722.0,262.9439,263.8568,262.8948,263.6507,17722.0
2022-02-04 11:30:00,268.84,269.13,268.31,268.31,10890.0,263.9059,264.1906,263.3856,263.3856,10890.0
2022-02-04 11:40:00,268.48,268.64,267.92,267.97,12719.0,263.5525,263.7096,263.0028,263.0519,12719.0
2022-02-04 11:50:00,268.06,269.31,267.75,268.87,8056.0,263.1402,264.3673,262.8359,263.9353,8056.0
2022-02-04 12:00:00,268.87,268.87,268.14,268.43,7012.0,263.9353,263.9353,263.2187,263.5034,7012.0
2022-02-04 12:10:00,268.35,268.79,267.92,268.7,5511.0,263.4249,263.8568,263.0028,263.7685,5511.0
2022-02-04 12:20:00,268.59,268.89,268.08,268.81,23014.0,263.6605,263.955,263.1598,263.8764,23014.0
2022-02-04 12:30:00,268.91,269.0,268.62,268.73,10348.0,263.9746,264.063,263.6899,263.7979,10348.0
2022-02-04 12:40:00,268.8,268.85,267.98,268.23,9284.0,263.8666,263.9157,263.0617,263.3071,9284.0
2022-02-04 12:50:00,268.36,268.71,268.35,268.57,9217.0,263.4347,263.7783,263.4249,263.6409,9217.0
2022-02-04 13:00:00,268.63,268.84,268.39,268.57,13720.0,263.6998,263.9059,263.4642,263.6409,13720.0
2022-02-04 13:10:00,268.6,268.64,267.87,268.24,9048.0,263.6703,263.7096,262.9537,263.3169,9048.0
2022-02-04 13:20:00,268.6,268.6,267.44,267.54,8292.0,263.6703,263.6703,262.5316,262.6298,8292.0
2022-02-04 13:30:00,267.55,267.98,267.04,267.32,7856.0,262.6396,263.0617,262.1389,262.4138,7856.0
2022-02-04 13:40:00,267.16,268.01,267.16,267.55,5371.0,262.2567,263.0911,262.2567,262.6396,5371.0
2022-02-04 13:50:00,267.59,267.69,267.23,267.5,7208.0,262.6788,262.777,262.3254,262.5905,7208.0
2022-02-04 14:00:00,267.75,268.08,267.33,267.57,8605.0,262.8359,263.1598,262.4236,262.6592,8605.0
2022-02-04 14:10:00,267.74,268.11,267.5,267.93,10860.0,262.8261,263.1893,262.5905,263.0126,10860.0
2022-02-04 14:20:00,268.07,268.14,267.42,267.71,12362.0,263.15,263.2187,262.512,262.7966,12362.0
2022-02-04 14:30:00,267.71,268.12,267.5,268.08,10442.0,262.7966,263.1991,262.5905,263.1598,10442.0
2022-02-04 14:40:00,267.99,268.37,267.8,268.07,11637.0,263.0715,263.4445,262.885,263.15,11637.0
2022-02-04 14:50:00,267.99,268.35,267.88,267.99,11497.0,263.0715,263.4249,262.9635,263.0715,11497.0
2022-02-04 15:00:00,268.09,268.8,267.19,268.66,22490.0,263.1697,263.8666,262.2862,263.7292,22490.0
2022-02-04 15:10:00,268.74,268.84,267.9,267.98,19282.0,263.8077,263.9059,262.9832,263.0617,19282.0
2022-02-04 15:20:00,267.96,268.66,267.9,268.0,19493.0,263.042,263.7292,262.9832,263.0813,19493.0
2022-02-04 15:30:00,268.05,268.08,267.31,267.33,25231.0,263.1304,263.1598,262.404,262.4236,25231.0
2022-02-04 15:40:00,267.41,267.81,266.8,266.96,37153.0,262.5021,262.8948,261.9033,262.0604,37153.0
2022-02-04 15:50:00,266.86,267.42,265.52,265.52,121402.0,261.9622,262.512,260.6468,260.6468,121402.0
2022-02-07 09:30:00,266.4,267.17,263.08,263.08,25217.0,261.5107,262.2665,258.2516,258.2516,25217.0
2022-02-07 09:40:00,263.0,263.0,261.29,262.06,13672.0,258.1731,258.1731,256.4945,257.2503,13672.0
2022-02-07 09:50:00,262.07,263.92,261.94,262.87,15832.0,257.2601,259.0762,257.1325,258.0455,15832.0
2022-02-07 10:00:00,262.99,263.75,262.36,263.26,17699.0,258.1633,258.9093,257.5448,258.4283,17699.0
2022-02-07 10:10:00,263.25,264.64,263.01,264.36,12968.0,258.4185,259.783,258.1829,259.5081,12968.0
2022-02-07 10:20:00,264.13,265.19,263.93,264.85,15133.0,259.2823,260.3229,259.086,259.9891,15133.0
2022-02-07 10:30:00,264.85,265.3,264.24,265.3,17742.0,259.9891,260.4309,259.3903,260.4309,17742.0
2022-02-07 10:40:00,265.3,266.35,265.12,265.85,26949.0,260.4309,261.4616,260.2542,260.9708,26949.0
2022-02-07 10:50:00,265.85,265.98,265.55,265.73,22095.0,260.9708,261.0984,260.6763,260.853,22095.0
2022-02-07 11:00:00,265.78,266.67,265.73,266.66,18048.0,260.9021,261.7757,260.853,261.7659,18048.0
2022-02-07 11:10:00,266.54,267.21,266.54,267.03,10022.0,261.6481,262.3058,261.6481,262.1291,10022.0
2022-02-07 11:20:00,267.06,267.88,266.96,267.86,11788.0,262.1586,262.9635,262.0604,262.9439,11788.0
2022-02-07 11:30:00,267.8,267.8,266.84,266.84,13665.0,262.885,262.885,261.9426,261.9426,13665.0
2022-02-07 11:40:00,266.84,267.82,266.73,267.78,9468.0,261.9426,262.9046,261.8346,262.8654,9468.0
2022-02-07 11:50:00,267.76,268.71,267.53,267.54,10998.0,262.8457,263.7783,262.6199,262.6298,10998.0
2022-02-07 12:00:00,267.3,267.58,266.85,267.44,8011.0,262.3942,262.669,261.9524,262.5316,8011.0
2022-02-07 12:10:00,267.38,268.16,267.37,267.94,22818.0,262.4727,263.2384,262.4629,263.0224,22818.0
2022-02-07 12:20:00,267.78,267.89,267.62,267.81,28678.0,262.8654,262.9733,262.7083,262.8948,28678.0
2022-02-07 12:30:00,267.81,268.27,267.64,268.18,10739.0,262.8948,263.3464,262.7279,263.258,10739.0
2022-02-07 12:40:00,268.19,268.32,267.96,268.32,5937.0,263.2678,263.3954,263.042,263.3954,5937.0
2022-02-07 12:50:00,268.3,268.4,267.5,268.02,10513.0,263.3758,263.474,262.5905,263.1009,10513.0
2022-02-07 13:00:00,268.05,269.0,268.05,268.78,5987.0,263.1304,264.063,263.1304,263.847,5987.0
2022-02-07 13:10:00,268.93,269.45,268.89,269.09,9297.0,263.9942,264.5047,263.955,264.1513,9297.0
2022-02-07 13:20:00,269.02,269.56,268.92,269.5,5800.0,264.0826,264.6127,263.9844,264.5538,5800.0
2022-02-07 13:30:00,269.53,269.79,269.53,269.67,6420.0,264.5832,264.8385,264.5832,264.7207,6420.0
2022-02-07 13:40:00,269.79,269.79,269.49,269.65,8946.0,264.8385,264.8385,264.544,264.701,8946.0
2022-02-07 13:50:00,269.57,270.15,269.57,270.12,14701.0,264.6225,265.1919,264.6225,265.1624,14701.0
2022-02-07 14:00:00,270.1,270.11,269.37,269.38,11776.0,265.1428,265.1526,264.4262,264.436,11776.0
2022-02-07 14:10:00,269.37,270.67,269.35,270.43,16915.0,264.4262,265.7023,264.4065,265.4667,16915.0
2022-02-07 14:20:00,270.43,270.67,269.84,270.05,15520.0,265.4667,265.7023,264.8875,265.0937,15520.0
2022-02-07 14:30:00,270.11,270.4,269.85,270.28,14448.0,265.1526,265.4373,264.8974,265.3195,14448.0
2022-02-07 14:40:00,270.26,270.33,269.53,269.71,16093.0,265.2998,265.3686,264.5832,264.7599,16093.0
2022-02-07 14:50:00,269.78,270.36,269.71,270.28,15051.0,264.8286,265.398,264.7599,265.3195,15051.0
2022-02-07 15:00:00,270.26,270.49,269.96,270.01,22570.0,265.2998,265.5256,265.0053,265.0544,22570.0
2022-02-07 15:10:00,269.95,270.57,269.91,270.4,17802.0,264.9955,265.6041,264.9563,265.4373,17802.0
2022-02-07 15:20:00,270.32,270.66,270.07,270.09,16995.0,265.3587,265.6925,265.1133,265.133,16995.0
2022-02-07 15:30:00,270.07,270.83,269.91,270.38,34283.0,265.1133,265.8594,264.9563,265.4176,34283.0
2022-02-07 15:40:00,270.38,270.6,270.08,270.49,47573.0,265.4176,265.6336,265.1231,265.5256,47573.0
2022-02-07 15:50:00,270.71,271.0,269.7,270.21,104698.0,265.7416,266.0263,264.7501,265.2508,104698.0
2022-02-08 09:30:00,271.5,272.28,269.6,271.47,26892.0,266.5171,267.2828,264.6519,266.4876,26892.0
2022-02-08 09:40:00,271.56,273.3,271.34,273.3,15685.0,266.576,268.284,266.36,268.284,15685.0
2022-02-08 09:50:00,273.19,273.96,272.97,273.56,12056.0,268.1761,268.9319,267.9601,268.5393,12056.0
2022-02-08 10:00:00,273.68,273.8,272.69,273.7,10384.0,268.6571,268.7749,267.6852,268.6767,10384.0
2022-02-08 10:10:00,273.74,273.99,273.57,273.97,7858.0,268.716,268.9614,268.5491,268.9417,7858.0
2022-02-08 10:20:00,274.06,274.48,273.85,274.48,9297.0,269.0301,269.4424,268.8239,269.4424,9297.0
2022-02-08 10:30:00,274.62,274.62,274.18,274.25,12309.0,269.5798,269.5798,269.1479,269.2166,12309.0
2022-02-08 10:40:00,274.25,274.36,273.78,273.78,12882.0,269.2166,269.3246,268.7552,268.7552,12882.0
2022-02-08 10:50:00,273.71,273.83,272.73,273.09,14355.0,268.6865,268.8043,267.7245,268.0779,14355.0
2022-02-08 11:00:00,273.09,274.21,273.08,273.85,16563.0,268.0779,269.1773,268.0681,268.8239,16563.0
2022-02-08 11:10:00,273.78,274.14,273.7,273.97,16983.0,268.7552,269.1086,268.6767,268.9417,16983.0
2022-02-08 11:20:00,274.13,274.53,274.03,274.28,7302.0,269.0988,269.4915,269.0006,269.2461,7302.0
2022-02-08 11:30:00,274.19,274.93,274.19,274.75,7644.0,269.1577,269.8841,269.1577,269.7074,7644.0
2022-02-08 11:40:00,274.82,275.21,274.69,274.87,14354.0,269.7761,270.159,269.6485,269.8252,14354.0
2022-02-08 11:50:00,274.88,275.81,274.66,275.53,18424.0,269.835,270.748,269.6191,270.4731,18424.0
2022-02-08 12:00:00,275.55,275.99,275.45,275.99,11456.0,270.4927,270.9247,270.3946,270.9247,11456.0
2022-02-08 12:10:00,276.22,276.48,276.0,276.07,8746.0,271.1505,271.4057,270.9345,271.0032,8746.0
2022-02-08 12:20:00,276.14,276.48,275.96,276.02,16121.0,271.0719,271.4057,270.8952,270.9541,16121.0
2022-02-08 12:30:00,276.02,276.63,275.96,276.56,8343.0,270.9541,271.5529,270.8952,271.4842,8343.0
2022-02-08 12:40:00,276.51,276.75,276.19,276.4,16978.0,271.4351,271.6707,271.121,271.3271,16978.0
2022-02-08 12:50:00,276.4,276.55,276.24,276.32,6087.0,271.3271,271.4744,271.1701,271.2486,6087.0
2022-02-08 13:00:00,276.45,277.76,276.45,277.01,16669.0,271.3762,272.6622,271.3762,271.926,16669.0
2022-02-08 13:10:00,276.88,277.14,276.7,276.93,5375.0,271.7983,272.0536,271.6216,271.8474,5375.0
2022-02-08 13:20:00,276.76,276.76,276.09,276.21,7573.0,271.6805,271.6805,271.0228,271.1406,7573.0
2022-02-08 13:30:00,276.28,276.61,276.18,276.18,8946.0,271.2093,271.5333,271.1112,271.1112,8946.0
2022-02-08 13:40:00,276.12,277.51,276.11,277.17,14911.0,271.0523,272.4168,271.0425,272.083,14911.0
2022-02-08 13:50:00,276.95,277.45,276.71,277.36,11013.0,271.8671,272.3579,271.6315,272.2695,11013.0
2022-02-08 14:00:00,277.45,277.56,277.1,277.1,10602.0,272.3579,272.4659,272.0143,272.0143,10602.0
2022-02-08 14:10:00,277.1,277.5,276.81,277.01,10622.0,272.0143,272.407,271.7296,271.926,10622.0
2022-02-08 14:20:00,277.02,277.12,276.22,276.47,15506.0,271.9358,272.0339,271.1505,271.3959,15506.0
2022-02-08 14:30:00,276.51,276.59,276.06,276.06,8548.0,271.4351,271.5137,270.9934,270.9934,8548.0
2022-02-08 14:40:00,276.14,276.23,275.65,276.21,7550.0,271.0719,271.1603,270.5909,271.1406,7550.0
2022-02-08 14:50:00,276.22,276.41,275.83,275.9,10010.0,271.1505,271.337,270.7676,270.8363,10010.0
2022-02-08 15:00:00,275.81,276.72,275.63,276.05,15506.0,270.748,271.6413,270.5713,270.9836,15506.0
2022-02-08 15:10:00,276.2,276.78,276.1,276.58,34593.0,271.1308,271.7002,271.0327,271.5038,34593.0
2022-02-08 15:20:00,276.62,277.12,276.54,277.12,23881.0,271.5431,272.0339,271.4646,272.0339,23881.0
2022-02-08 15:30:00,277.12,277.7,276.91,277.47,37366.0,272.0339,272.6033,271.8278,272.3775,37366.0
2022-02-08 15:40:00,277.54,278.13,277.46,277.91,36410.0,272.4462,273.0254,272.3677,272.8094,36410.0
2022-02-08 15:50:00,277.88,278.23,276.98,276.98,78223.0,272.78,273.1236,271.8965,271.8965,78223.0
2022-02-09 09:30:00,278.53,280.79,277.21,278.57,40775.0,273.4181,275.6366,272.1223,273.4573,40775.0
2022-02-09 09:40:00,278.84,280.27,278.5,279.95,70981.0,273.7224,275.1261,273.3886,274.812,70981.0
2022-02-09 09:50:00,279.72,280.66,279.0,279.5,13645.0,274.5862,275.509,273.8794,274.3703,13645.0
2022-02-09 10:00:00,279.58,279.96,278.27,279.11,37976.0,274.4488,274.8218,273.1628,273.9874,37976.0
2022-02-09 10:10:00,279.21,280.64,279.21,280.64,9172.0,274.0856,275.4893,274.0856,275.4893,9172.0
2022-02-09 10:20:00,280.47,280.61,279.8,279.8,8125.0,275.3224,275.4599,274.6647,274.6647,8125.0
2022-02-09 10:30:00,279.84,280.76,279.71,280.76,12071.0,274.704,275.6071,274.5764,275.6071,12071.0
2022-02-09 10:40:00,280.75,281.13,280.5,280.97,10595.0,275.5973,275.9703,275.3519,275.8133,10595.0
2022-02-09 10:50:00,280.95,280.98,280.47,280.53,18514.0,275.7936,275.8231,275.3224,275.3813,18514.0
2022-02-09 11:00:00,280.54,280.71,280.03,280.27,20332.0,275.3912,275.558,274.8905,275.1261,20332.0
2022-02-09 11:10:00,280.35,280.85,279.82,280.63,30413.0,275.2047,275.6955,274.6844,275.4795,30413.0
2022-02-09 11:20:00,280.59,280.93,280.37,280.93,19176.0,275.4402,275.774,275.2243,275.774,19176.0
2022-02-09 11:30:00,280.78,281.41,280.47,281.36,18705.0,275.6268,276.2452,275.3224,276.1961,18705.0
2022-02-09 11:40:00,281.52,281.89,281.38,281.69,11968.0,276.3532,276.7164,276.2157,276.5201,11968.0
2022-02-09 11:50:00,281.7,282.1,281.69,281.91,9416.0,276.5299,276.9225,276.5201,276.736,9416.0
2022-02-09 12:00:00,281.99,282.17,281.5,281.89,9583.0,276.8146,276.9912,276.3335,276.7164,9583.0
2022-02-09 12:10:00,281.8,282.73,281.57,282.2,22331.0,276.628,277.541,276.4023,277.0207,22331.0
2022-02-09 12:20:00,282.23,282.24,281.7,281.94,10483.0,277.0501,277.06,276.5299,276.7655,10483.0
2022-02-09 12:30:00,281.91,281.91,280.91,280.91,9376.0,276.736,276.736,275.7544,275.7544,9376.0
2022-02-09 12:40:00,280.84,281.07,280.36,280.59,8304.0,275.6857,275.9114,275.2145,275.4402,8304.0
2022-02-09 12:50:00,280.47,280.58,280.22,280.53,7588.0,275.3224,275.4304,275.077,275.3813,7588.0
2022-02-09 13:00:00,280.44,280.84,280.44,280.67,5027.0,275.293,275.6857,275.293,275.5188,5027.0
2022-02-09 13:10:00,280.67,280.81,280.45,280.58,8398.0,275.5188,275.6562,275.3028,275.4304,8398.0
2022-02-09 13:20:00,280.7,281.01,280.57,280.95,4272.0,275.5482,275.8525,275.4206,275.7936,4272.0
2022-02-09 13:30:00,280.95,281.18,280.88,281.0,9888.0,275.7936,276.0194,275.7249,275.8427,9888.0
2022-02-09 13:40:00,281.0,281.0,280.43,280.59,8700.0,275.8427,275.8427,275.2832,275.4402,8700.0
2022-02-09 13:50:00,280.69,280.98,280.67,280.77,10324.0,275.5384,275.8231,275.5188,275.6169,10324.0
2022-02-09 14:00:00,280.77,281.14,280.57,281.12,8021.0,275.6169,275.9802,275.4206,275.9605,8021.0
2022-02-09 14:10:00,281.11,281.28,281.0,281.09,12814.0,275.9507,276.1176,275.8427,275.9311,12814.0
2022-02-09 14:20:00,281.17,281.17,280.45,280.67,19977.0,276.0096,276.0096,275.3028,275.5188,19977.0
2022-02-09 14:30:00,280.72,281.16,280.65,281.05,34456.0,275.5679,275.9998,275.4991,275.8918,34456.0
2022-02-09 14:40:00,281.09,281.57,280.88,281.57,35165.0,275.9311,276.4023,275.7249,276.4023,35165.0
2022-02-09 14:50:00,281.53,281.57,280.14,280.15,49915.0,276.363,276.4023,274.9985,275.0083,49915.0
2022-02-09 15:00:00,280.13,280.83,279.51,280.21,35574.0,274.9887,275.6758,274.3801,275.0672,35574.0
2022-02-09 15:10:00,280.22,280.29,279.57,280.04,25907.0,275.077,275.1458,274.439,274.9003,25907.0
2022-02-09 15:20:00,280.01,280.01,279.24,279.47,44262.0,274.8709,274.8709,274.115,274.3408,44262.0
2022-02-09 15:30:00,279.48,279.79,279.11,279.35,45843.0,274.3506,274.6549,273.9874,274.223,45843.0
2022-02-09 15:40:00,279.32,279.58,279.01,279.45,39990.0,274.1936,274.4488,273.8892,274.3212,39990.0
2022-02-09 15:50:00,279.42,279.82,278.53,278.75,152000.0,274.2917,274.6844,273.4181,273.634,152000.0
2022-02-10 09:30:00,277.43,278.92,276.32,278.85,23935.0,272.3382,273.8009,271.2486,273.7322,23935.0
2022-02-10 09:40:00,278.79,280.14,278.17,278.75,16368.0,273.6733,274.9985,273.0647,273.634,16368.0
2022-02-10 09:50:00,279.09,279.37,277.44,277.52,9928.0,273.9678,274.2426,272.3481,272.4266,9928.0
2022-02-10 10:00:00,277.55,277.85,277.06,277.67,11371.0,272.456,272.7505,271.975,272.5738,11371.0
2022-02-10 10:10:00,277.61,278.35,277.53,277.91,9421.0,272.5149,273.2414,272.4364,272.8094,9421.0
2022-02-10 10:20:00,277.88,278.06,276.8,277.01,8778.0,272.78,272.9567,271.7198,271.926,8778.0
2022-02-10 10:30:00,276.97,276.97,276.45,276.91,8671.0,271.8867,271.8867,271.3762,271.8278,8671.0
2022-02-10 10:40:00,276.93,277.29,276.4,276.58,21202.0,271.8474,272.2008,271.3271,271.5038,21202.0
2022-02-10 10:50:00,276.57,277.03,275.66,276.28,15057.0,271.494,271.9456,270.6007,271.2093,15057.0
2022-02-10 11:00:00,276.23,277.11,275.88,276.99,14016.0,271.1603,272.0241,270.8167,271.9063,14016.0
2022-02-10 11:10:00,277.09,277.11,276.29,276.37,8529.0,272.0045,272.0241,271.2192,271.2977,8529.0
2022-02-10 11:20:00,276.42,276.54,275.66,275.88,11626.0,271.3468,271.4646,270.6007,270.8167,11626.0
2022-02-10 11:30:00,275.88,276.1,275.02,275.56,13137.0,270.8167,271.0327,269.9725,270.5026,13137.0
2022-02-10 11:40:00,275.55,275.69,275.05,275.4,23419.0,270.4927,270.6302,270.0019,270.3455,23419.0
2022-02-10 11:50:00,275.42,275.66,274.84,274.84,19555.0,270.3651,270.6007,269.7958,269.7958,19555.0
2022-02-10 12:00:00,274.91,275.1,274.33,274.85,18170.0,269.8645,270.051,269.2951,269.8056,18170.0
2022-02-10 12:10:00,274.71,275.05,274.56,274.75,12215.0,269.6682,270.0019,269.5209,269.7074,12215.0
2022-02-10 12:20:00,274.74,275.23,274.53,274.82,17562.0,269.6976,270.1786,269.4915,269.7761,17562.0
2022-02-10 12:30:00,274.88,275.44,274.88,275.44,7551.0,269.835,270.3848,269.835,270.3848,7551.0
2022-02-10 12:40:00,275.44,275.64,274.52,275.03,11571.0,270.3848,270.5811,269.4817,269.9823,11571.0
2022-02-10 12:50:00,275.05,275.07,274.48,274.88,7049.0,270.0019,270.0216,269.4424,269.835,7049.0
2022-02-10 13:00:00,274.84,275.55,274.84,275.44,7268.0,269.7958,270.4927,269.7958,270.3848,7268.0
2022-02-10 13:10:00,275.6,275.6,274.05,274.47,9394.0,270.5418,270.5418,269.0203,269.4326,9394.0
2022-02-10 13:20:00,274.6,274.7,273.83,273.83,7755.0,269.5602,269.6583,268.8043,268.8043,7755.0
2022-02-10 13:30:00,273.75,273.88,273.0,273.5,7725.0,268.7258,268.8534,267.9895,268.4804,7725.0
2022-02-10 13:40:00,273.73,273.82,273.15,273.2,6568.0,268.7062,268.7945,268.1368,268.1859,6568.0
2022-02-10 13:50:00,273.31,273.31,272.91,273.05,11967.0,268.2939,268.2939,267.9012,268.0386,11967.0
2022-02-10 14:00:00,273.05,273.05,272.67,272.75,17501.0,268.0386,268.0386,267.6656,267.7441,17501.0
2022-02-10 14:10:00,272.64,272.76,272.17,272.26,15642.0,267.6362,267.754,267.1748,267.2631,15642.0
2022-02-10 14:20:00,272.27,272.75,271.8,272.5,20804.0,267.2729,267.7441,266.8116,267.4987,20804.0
2022-02-10 14:30:00,272.62,272.78,272.2,272.27,15999.0,267.6165,267.7736,267.2042,267.2729,15999.0
2022-02-10 14:40:00,272.43,273.15,272.43,272.64,14699.0,267.43,268.1368,267.43,267.6362,14699.0
2022-02-10 14:50:00,272.66,272.86,272.3,272.86,9388.0,267.6558,267.8521,267.3024,267.8521,9388.0
2022-02-10 15:00:00,272.96,273.64,272.7,273.63,8532.0,267.9503,268.6178,267.6951,268.608,8532.0
2022-02-10 15:10:00,273.64,274.11,273.17,273.17,10354.0,268.6178,269.0792,268.1564,268.1564,10354.0
2022-02-10 15:20:00,273.21,273.52,272.82,273.11,13409.0,268.1957,268.5,267.8129,268.0975,13409.0
2022-02-10 15:30:00,273.02,273.57,272.65,273.08,15769.0,268.0092,268.5491,267.646,268.0681,15769.0
2022-02-10 15:40:00,273.16,273.16,272.15,272.54,19375.0,268.1466,268.1466,267.1551,267.538,19375.0
2022-02-10 15:50:00,272.34,273.81,271.83,273.55,151099.0,267.3417,268.7847,266.841,268.5295,151099.0
2022-02-11 09:30:00,273.19,273.85,271.35,273.14,16829.0,268.1761,268.8239,266.3698,268.127,16829.0
2022-02-11 09:40:00,273.17,273.96,272.76,273.71,15318.0,268.1564,268.9319,267.754,268.6865,15318.0
2022-02-11 09:50:00,273.86,273.86,272.67,273.41,13518.0,268.8338,268.8338,267.6656,268.392,13518.0
2022-02-11 10:00:00,273.28,273.59,272.34,273.01,14715.0,268.2644,268.5687,267.3417,267.9994,14715.0
2022-02-11 10:10:00,273.0,273.15,272.23,272.38,14305.0,267.9895,268.1368,267.2337,267.3809,14305.0
2022-02-11 10:20:00,272.51,272.52,271.61,271.91,7668.0,267.5085,267.5184,266.6251,266.9196,7668.0
2022-02-11 10:30:00,272.1,272.68,272.08,272.47,9906.0,267.1061,267.6754,267.0864,267.4693,9906.0
2022-02-11 10:40:00,272.44,272.6,271.66,271.89,8134.0,267.4398,267.5969,266.6741,266.8999,8134.0
2022-02-11 10:50:00,271.9,272.33,271.89,272.28,10030.0,266.9097,267.3318,266.8999,267.2828,10030.0
2022-02-11 11:00:00,272.15,272.84,272.15,272.27,12414.0,267.1551,267.8325,267.1551,267.2729,12414.0
2022-02-11 11:10:00,272.15,272.58,272.02,272.19,11832.0,267.1551,267.5773,267.0275,267.1944,11832.0
2022-02-11 11:20:00,272.3,272.84,271.99,272.55,8772.0,267.3024,267.8325,266.9981,267.5478,8772.0
2022-02-11 11:30:00,272.46,273.02,272.42,272.65,13949.0,267.4595,268.0092,267.4202,267.646,13949.0
2022-02-11 11:40:00,272.72,273.15,272.68,272.79,7455.0,267.7147,268.1368,267.6754,267.7834,7455.0
2022-02-11 11:50:00,272.73,273.21,272.63,272.89,13948.0,267.7245,268.1957,267.6263,267.8816,13948.0
2022-02-11 12:00:00,272.88,273.25,272.85,272.99,13489.0,267.8718,268.235,267.8423,267.9797,13489.0
2022-02-11 12:10:00,272.89,273.2,272.66,272.81,20076.0,267.8816,268.1859,267.6558,267.803,20076.0
2022-02-11 12:20:00,272.9,273.15,272.63,272.72,10308.0,267.8914,268.1368,267.6263,267.7147,10308.0
2022-02-11 12:30:00,272.77,273.17,272.76,272.79,14060.0,267.7638,268.1564,267.754,267.7834,14060.0
2022-02-11 12:40:00,272.83,273.06,272.72,272.78,8968.0,267.8227,268.0484,267.7147,267.7736,8968.0
2022-02-11 12:50:00,272.75,273.24,272.49,273.15,9527.0,267.7441,268.2251,267.4889,268.1368,9527.0
2022-02-11 13:00:00,273.07,273.52,273.0,273.49,24316.0,268.0583,268.5,267.9895,268.4706,24316.0
2022-02-11 13:10:00,273.45,273.45,272.75,273.01,19321.0,268.4313,268.4313,267.7441,267.9994,19321.0
2022-02-11 13:20:00,273.07,273.15,272.53,272.54,11047.0,268.0583,268.1368,267.5282,267.538,11047.0
2022-02-11 13:30:00,272.6,272.6,271.67,271.68,11241.0,267.5969,267.5969,266.684,266.6938,11241.0
2022-02-11 13:40:00,271.57,272.01,270.63,271.04,11480.0,266.5858,267.0177,265.663,266.0655,11480.0
2022-02-11 13:50:00,271.06,271.6,270.77,271.24,10420.0,266.0852,266.6152,265.8005,266.2619,10420.0
2022-02-11 14:00:00,271.29,271.83,270.92,271.57,12613.0,266.3109,266.841,265.9477,266.5858,12613.0
2022-02-11 14:10:00,271.69,272.66,271.63,272.3,9709.0,266.7036,267.6558,266.6447,267.3024,9709.0
2022-02-11 14:20:00,272.25,272.88,271.68,271.68,8661.0,267.2533,267.8718,266.6938,266.6938,8661.0
2022-02-11 14:30:00,271.69,272.98,271.69,272.24,11893.0,266.7036,267.9699,266.7036,267.2435,11893.0
2022-02-11 14:40:00,272.3,272.44,271.35,271.39,22536.0,267.3024,267.4398,266.3698,266.4091,22536.0
2022-02-11 14:50:00,271.35,272.21,271.17,271.84,20644.0,266.3698,267.214,266.1931,266.8508,20644.0
2022-02-11 15:00:00,271.85,272.2,271.54,271.62,24329.0,266.8607,267.2042,266.5563,266.6349,24329.0
2022-02-11 15:10:00,271.56,272.06,270.83,270.93,12683.0,266.576,267.0668,265.8594,265.9575,12683.0
2022-02-11 15:20:00,270.84,271.49,270.76,271.29,13856.0,265.8692,266.5073,265.7907,266.3109,13856.0
2022-02-11 15:30:00,271.23,271.68,270.61,271.22,20055.0,266.252,266.6938,265.6434,266.2422,20055.0
2022-02-11 15:40:00,271.21,272.15,270.44,272.15,22647.0,266.2324,267.1551,265.4765,267.1551,22647.0
2022-02-11 15:50:00,272.05,272.11,270.93,271.18,95630.0,267.057,267.1159,265.9575,266.203,95630.0
2022-02-14 09:30:00,269.07,271.98,268.79,270.61,21018.0,264.1317,266.9883,263.8568,265.6434,21018.0
2022-02-14 09:40:00,271.0,272.0,269.86,270.19,9098.0,266.0263,267.0079,264.9072,265.2311,9098.0
2022-02-14 09:50:00,270.13,270.79,269.84,270.43,8241.0,265.1722,265.8201,264.8875,265.4667,8241.0
2022-02-14 10:00:00,270.33,270.33,269.65,269.65,7831.0,265.3686,265.3686,264.701,264.701,7831.0
2022-02-14 10:10:00,269.74,270.64,268.91,269.14,11889.0,264.7894,265.6729,263.9746,264.2004,11889.0
2022-02-14 10:20:00,269.17,270.12,269.13,269.73,9923.0,264.2298,265.1624,264.1906,264.7796,9923.0
2022-02-14 10:30:00,269.7,269.9,268.63,269.32,10313.0,264.7501,264.9464,263.6998,264.3771,10313.0
2022-02-14 10:40:00,269.34,269.61,267.15,267.15,15096.0,264.3967,264.6618,262.2469,262.2469,15096.0
2022-02-14 10:50:00,267.19,268.36,267.14,267.68,30847.0,262.2862,263.4347,262.2371,262.7672,30847.0
2022-02-14 11:00:00,267.79,267.79,266.47,266.5,16324.0,262.8752,262.8752,261.5794,261.6088,16324.0
2022-02-14 11:10:00,266.5,266.68,266.14,266.51,12444.0,261.6088,261.7855,261.2555,261.6187,12444.0
2022-02-14 11:20:00,266.49,267.39,266.42,266.88,13337.0,261.599,262.4825,261.5303,261.9819,13337.0
2022-02-14 11:30:00,266.83,267.89,266.73,267.78,16457.0,261.9328,262.9733,261.8346,262.8654,16457.0
2022-02-14 11:40:00,267.83,268.13,267.67,268.04,22148.0,262.9144,263.2089,262.7574,263.1206,22148.0
2022-02-14 11:50:00,268.04,268.3,267.51,268.29,15228.0,263.1206,263.3758,262.6003,263.366,15228.0
2022-02-14 12:00:00,268.24,268.75,268.15,268.29,12356.0,263.3169,263.8175,263.2286,263.366,12356.0
2022-02-14 12:10:00,268.33,269.01,268.22,269.01,14863.0,263.4053,264.0728,263.2973,264.0728,14863.0
2022-02-14 12:20:00,269.16,269.87,268.86,269.56,26964.0,264.22,264.917,263.9255,264.6127,26964.0
2022-02-14 12:30:00,269.56,270.83,268.87,270.64,42889.0,264.6127,265.8594,263.9353,265.6729,42889.0
2022-02-14 12:40:00,270.64,271.22,270.64,271.18,17184.0,265.6729,266.2422,265.6729,266.203,17184.0
2022-02-14 12:50:00,271.07,271.29,270.51,271.17,15762.0,266.095,266.3109,265.5452,266.1931,15762.0
2022-02-14 13:00:00,271.17,271.69,270.88,271.05,10169.0,266.1931,266.7036,265.9085,266.0753,10169.0
2022-02-14 13:10:00,271.04,271.48,271.02,271.19,8868.0,266.0655,266.4974,266.0459,266.2128,8868.0
2022-02-14 13:20:00,271.19,271.19,269.94,270.09,10407.0,266.2128,266.2128,264.9857,265.133,10407.0
2022-02-14 13:30:00,270.18,270.62,269.82,270.37,5390.0,265.2213,265.6532,264.8679,265.4078,5390.0
2022-02-14 13:40:00,270.34,270.51,269.7,269.73,7253.0,265.3784,265.5452,264.7501,264.7796,7253.0
2022-02-14 13:50:00,269.66,269.71,268.29,268.71,16005.0,264.7108,264.7599,263.366,263.7783,16005.0
2022-02-14 14:00:00,268.71,269.83,268.57,269.26,18601.0,263.7783,264.8777,263.6409,264.3182,18601.0
2022-02-14 14:10:00,269.35,270.05,269.3,269.74,16749.0,264.4065,265.0937,264.3575,264.7894,16749.0
2022-02-14 14:20:00,269.71,271.32,269.61,270.86,26918.0,264.7599,266.3404,264.6618,265.8888,26918.0
2022-02-14 14:30:00,270.69,270.88,269.97,270.17,20370.0,265.7219,265.9085,265.0152,265.2115,20370.0
2022-02-14 14:40:00,270.18,270.56,269.31,269.31,33580.0,265.2213,265.5943,264.3673,264.3673,33580.0
2022-02-14 14:50:00,269.34,270.34,269.26,270.23,15988.0,264.3967,265.3784,264.3182,265.2704,15988.0
2022-02-14 15:00:00,270.31,270.94,269.62,270.93,15432.0,265.3489,265.9674,264.6716,265.9575,15432.0
2022-02-14 15:10:00,270.46,271.32,270.28,270.68,24481.0,265.4962,266.3404,265.3195,265.7121,24481.0
2022-02-14 15:20:00,270.64,271.46,270.51,270.81,23934.0,265.6729,266.4778,265.5452,265.8397,23934.0
2022-02-14 15:30:00,270.78,271.81,270.73,271.57,24460.0,265.8103,266.8214,265.7612,266.5858,24460.0
2022-02-14 15:40:00,271.66,272.31,271.48,272.02,45589.0,266.6741,267.3122,266.4974,267.0275,45589.0
2022-02-14 15:50:00,271.98,271.98,270.62,270.67,101952.0,266.9883,266.9883,265.6532,265.7023,101952.0
2022-02-15 09:30:00,274.07,275.57,272.56,274.47,25194.0,269.0399,270.5124,267.5576,269.4326,25194.0
2022-02-15 09:40:00,274.52,275.79,274.46,275.38,17907.0,269.4817,270.7283,269.4228,270.3259,17907.0
2022-02-15 09:50:00,275.74,275.74,273.42,273.84,29794.0,270.6793,270.6793,268.4018,268.8141,29794.0
2022-02-15 10:00:00,273.85,274.33,273.25,273.99,6484.0,268.8239,269.2951,268.235,268.9614,6484.0
2022-02-15 10:10:00,273.99,274.59,273.92,274.44,10458.0,268.9614,269.5504,268.8927,269.4031,10458.0
2022-02-15 10:20:00,274.22,275.99,274.09,275.45,8124.0,269.1872,270.9247,269.0595,270.3946,8124.0
2022-02-15 10:30:00,275.29,275.42,274.73,274.73,15864.0,270.2375,270.3651,269.6878,269.6878,15864.0
2022-02-15 10:40:00,274.87,275.25,274.63,274.84,10063.0,269.8252,270.1983,269.5896,269.7958,10063.0
2022-02-15 10:50:00,274.92,275.11,274.69,275.01,11990.0,269.8743,270.0608,269.6485,269.9627,11990.0
2022-02-15 11:00:00,274.97,275.59,274.79,275.59,9792.0,269.9234,270.532,269.7467,270.532,9792.0
2022-02-15 11:10:00,275.45,275.6,275.2,275.2,8237.0,270.3946,270.5418,270.1492,270.1492,8237.0
2022-02-15 11:20:00,275.2,275.28,274.63,274.63,16775.0,270.1492,270.2277,269.5896,269.5896,16775.0
2022-02-15 11:30:00,274.81,274.82,274.25,274.34,6394.0,269.7663,269.7761,269.2166,269.305,6394.0
2022-02-15 11:40:00,274.21,274.42,273.57,273.6,11806.0,269.1773,269.3835,268.5491,268.5785,11806.0
2022-02-15 11:50:00,273.66,274.02,273.25,273.98,18414.0,268.6374,268.9908,268.235,268.9516,18414.0
2022-02-15 12:00:00,273.94,274.87,273.94,274.85,6758.0,268.9123,269.8252,268.9123,269.8056,6758.0
2022-02-15 12:10:00,274.93,274.95,274.06,274.31,10774.0,269.8841,269.9038,269.0301,269.2755,10774.0
2022-02-15 12:20:00,274.31,274.53,274.31,274.43,6108.0,269.2755,269.4915,269.2755,269.3933,6108.0
2022-02-15 12:30:00,274.46,274.8,274.46,274.51,42363.0,269.4228,269.7565,269.4228,269.4718,42363.0
2022-02-15 12:40:00,274.54,274.54,273.83,273.88,7398.0,269.5013,269.5013,268.8043,268.8534,7398.0
2022-02-15 12:50:00,273.88,274.14,273.39,273.51,8846.0,268.8534,269.1086,268.3724,268.4902,8846.0
2022-02-15 13:00:00,273.51,273.81,273.47,273.76,5581.0,268.4902,268.7847,268.4509,268.7356,5581.0
2022-02-15 13:10:00,273.66,274.12,273.62,273.95,6572.0,268.6374,269.089,268.5982,268.9221,6572.0
2022-02-15 13:20:00,273.94,274.34,273.94,274.17,7864.0,268.9123,269.305,268.9123,269.1381,7864.0
2022-02-15 13:30:00,274.37,274.72,274.09,274.68,14549.0,269.3344,269.678,269.0595,269.6387,14549.0
2022-02-15 13:40:00,274.61,274.75,274.49,274.64,16605.0,269.57,269.7074,269.4522,269.5994,16605.0
2022-02-15 13:50:00,274.59,274.64,274.43,274.61,7791.0,269.5504,269.5994,269.3933,269.57,7791.0
2022-02-15 14:00:00,274.57,274.72,272.94,273.55,17501.0,269.5307,269.678,267.9306,268.5295,17501.0
2022-02-15 14:10:00,273.49,274.13,273.49,274.05,7318.0,268.4706,269.0988,268.4706,269.0203,7318.0
2022-02-15 14:20:00,274.12,274.33,273.93,274.04,4264.0,269.089,269.2951,268.9025,269.0105,4264.0
2022-02-15 14:30:00,274.2,274.3,273.86,273.86,7998.0,269.1675,269.2657,268.8338,268.8338,7998.0
2022-02-15 14:40:00,273.95,274.07,273.64,273.74,8186.0,268.9221,269.0399,268.6178,268.716,8186.0
2022-02-15 14:50:00,273.64,273.96,273.56,273.69,18681.0,268.6178,268.9319,268.5393,268.6669,18681.0
2022-02-15 15:00:00,273.65,273.92,273.39,273.39,13847.0,268.6276,268.8927,268.3724,268.3724,13847.0
2022-02-15 15:10:00,273.36,273.62,273.2,273.48,6974.0,268.3429,268.5982,268.1859,268.4607,6974.0
2022-02-15 15:20:00,273.55,273.87,273.55,273.81,11719.0,268.5295,268.8436,268.5295,268.7847,11719.0
2022-02-15 15:30:00,273.8,273.82,272.66,272.8,16051.0,268.7749,268.7945,267.6558,267.7932,16051.0
2022-02-15 15:40:00,272.71,273.37,272.67,273.35,29761.0,267.7049,268.3528,267.6656,268.3331,29761.0
2022-02-15 15:50:00,273.36,274.16,273.34,274.02,58691.0,268.3429,269.1283,268.3233,268.9908,58691.0
2022-02-16 09:30:00,272.84,274.03,272.31,274.0,10574.0,267.8325,269.0006,267.3122,268.9712,10574.0
2022-02-16 09:40:00,274.24,275.72,274.2,275.02,12016.0,269.2068,270.6596,269.1675,269.9725,12016.0
2022-02-16 09:50:00,275.01,275.01,273.61,274.09,9655.0,269.9627,269.9627,268.5884,269.0595,9655.0
2022-02-16 10:00:00,273.94,274.34,273.28,273.69,11879.0,268.9123,269.305,268.2644,268.6669,11879.0
2022-02-16 10:10:00,273.84,274.73,273.83,274.01,11175.0,268.8141,269.6878,268.8043,268.981,11175.0
2022-02-16 10:20:00,273.94,274.7,273.8,274.47,16245.0,268.9123,269.6583,268.7749,269.4326,16245.0
2022-02-16 10:30:00,274.42,275.34,274.19,275.34,14059.0,269.3835,270.2866,269.1577,270.2866,14059.0
2022-02-16 10:40:00,275.22,276.15,274.68,275.24,32170.0,270.1688,271.0817,269.6387,270.1884,32170.0
2022-02-16 10:50:00,275.23,275.78,274.97,275.14,10371.0,270.1786,270.7185,269.9234,270.0903,10371.0
2022-02-16 11:00:00,275.16,276.0,275.02,275.68,47472.0,270.1099,270.9345,269.9725,270.6204,47472.0
2022-02-16 11:10:00,275.67,276.22,275.3,275.43,17499.0,270.6105,271.1505,270.2473,270.3749,17499.0
2022-02-16 11:20:00,275.36,275.77,275.07,275.76,21606.0,270.3062,270.7087,270.0216,270.6989,21606.0
2022-02-16 11:30:00,275.73,275.92,275.3,275.92,25238.0,270.6694,270.856,270.2473,270.856,25238.0
2022-02-16 11:40:00,275.92,276.09,275.21,275.29,20733.0,270.856,271.0228,270.159,270.2375,20733.0
2022-02-16 11:50:00,275.28,275.28,274.65,274.78,10719.0,270.2277,270.2277,269.6093,269.7369,10719.0
2022-02-16 12:00:00,274.73,275.0,274.54,274.84,9073.0,269.6878,269.9528,269.5013,269.7958,9073.0
2022-02-16 12:10:00,274.84,274.95,274.65,274.9,6931.0,269.7958,269.9038,269.6093,269.8547,6931.0
2022-02-16 12:20:00,274.95,275.21,274.83,274.83,13043.0,269.9038,270.159,269.786,269.786,13043.0
2022-02-16 12:30:00,274.82,274.82,274.01,274.61,8907.0,269.7761,269.7761,268.981,269.57,8907.0
2022-02-16 12:40:00,274.76,275.01,274.52,274.72,6208.0,269.7172,269.9627,269.4817,269.678,6208.0
2022-02-16 12:50:00,274.73,275.03,274.6,274.92,7168.0,269.6878,269.9823,269.5602,269.8743,7168.0
2022-02-16 13:00:00,274.96,275.18,274.55,274.64,11652.0,269.9136,270.1295,269.5111,269.5994,11652.0
2022-02-16 13:10:00,274.79,274.82,274.37,274.37,6955.0,269.7467,269.7761,269.3344,269.3344,6955.0
2022-02-16 13:20:00,274.4,274.94,274.39,274.78,7583.0,269.3639,269.8939,269.354,269.7369,7583.0
2022-02-16 13:30:00,274.87,275.16,274.79,274.97,12033.0,269.8252,270.1099,269.7467,269.9234,12033.0
2022-02-16 13:40:00,274.79,274.95,274.54,274.94,6502.0,269.7467,269.9038,269.5013,269.8939,6502.0
2022-02-16 13:50:00,274.91,275.23,274.44,274.84,10442.0,269.8645,270.1786,269.4031,269.7958,10442.0
2022-02-16 14:00:00,274.86,276.14,274.17,275.37,16735.0,269.8154,271.0719,269.1381,270.3161,16735.0
2022-02-16 14:10:00,275.37,275.93,274.98,275.93,7283.0,270.3161,270.8658,269.9332,270.8658,7283.0
2022-02-16 14:20:00,275.87,276.78,275.87,276.5,6143.0,270.8069,271.7002,270.8069,271.4253,6143.0
2022-02-16 14:30:00,276.77,277.01,275.55,275.85,17048.0,271.6904,271.926,270.4927,270.7872,17048.0
2022-02-16 14:40:00,275.89,276.02,275.35,275.68,10069.0,270.8265,270.9541,270.2964,270.6204,10069.0
2022-02-16 14:50:00,275.68,275.72,275.34,275.54,10705.0,270.6204,270.6596,270.2866,270.4829,10705.0
2022-02-16 15:00:00,275.6,276.18,275.43,276.02,9483.0,270.5418,271.1112,270.3749,270.9541,9483.0
2022-02-16 15:10:00,275.8,275.97,275.53,275.95,11330.0,270.7382,270.905,270.4731,270.8854,11330.0
2022-02-16 15:20:00,275.96,276.1,275.57,275.71,14924.0,270.8952,271.0327,270.5124,270.6498,14924.0
2022-02-16 15:30:00,275.68,276.16,275.33,276.01,23731.0,270.6204,271.0916,270.2768,270.9443,23731.0
2022-02-16 15:40:00,276.04,277.02,276.02,276.97,34567.0,270.9738,271.9358,270.9541,271.8867,34567.0
2022-02-16 15:50:00,276.95,277.14,275.61,275.81,84085.0,271.8671,272.0536,270.5516,270.748,84085.0
2022-02-17 09:30:00,274.3,275.02,272.85,273.77,25530.0,269.2657,269.9725,267.8423,268.7454,25530.0
2022-02-17 09:40:00,273.64,275.05,273.35,274.48,12099.0,268.6178,270.0019,268.3331,269.4424,12099.0
2022-02-17 09:50:00,274.52,274.8,272.18,272.18,19349.0,269.4817,269.7565,267.1846,267.1846,19349.0
2022-02-17 10:00:00,272.62,273.13,272.49,273.11,15731.0,267.6165,268.1172,267.4889,268.0975,15731.0
2022-02-17 10:10:00,273.03,273.99,273.02,273.99,4779.0,268.019,268.9614,268.0092,268.9614,4779.0
2022-02-17 10:20:00,273.99,274.24,273.16,273.16,12826.0,268.9614,269.2068,268.1466,268.1466,12826.0
2022-02-17 10:30:00,272.94,274.4,272.92,273.88,20339.0,267.9306,269.3639,267.911,268.8534,20339.0
2022-02-17 10:40:00,273.89,274.61,273.76,274.02,10328.0,268.8632,269.57,268.7356,268.9908,10328.0
2022-02-17 10:50:00,274.12,274.9,274.07,274.35,9813.0,269.089,269.8547,269.0399,269.3148,9813.0
2022-02-17 11:00:00,274.42,274.94,274.32,274.67,8196.0,269.3835,269.8939,269.2853,269.6289,8196.0
2022-02-17 11:10:00,274.51,275.32,274.37,275.05,7226.0,269.4718,270.267,269.3344,270.0019,7226.0
2022-02-17 11:20:00,275.1,275.3,274.65,275.15,6595.0,270.051,270.2473,269.6093,270.1001,6595.0
2022-02-17 11:30:00,275.13,275.49,274.86,275.4,7358.0,270.0805,270.4338,269.8154,270.3455,7358.0
2022-02-17 11:40:00,275.4,275.76,275.2,275.45,8473.0,270.3455,270.6989,270.1492,270.3946,8473.0
2022-02-17 11:50:00,275.33,275.33,274.75,274.95,6284.0,270.2768,270.2768,269.7074,269.9038,6284.0
2022-02-17 12:00:00,275.01,275.53,274.98,275.2,4863.0,269.9627,270.4731,269.9332,270.1492,4863.0
2022-02-17 12:10:00,275.26,275.74,275.01,275.32,19493.0,270.2081,270.6793,269.9627,270.267,19493.0
2022-02-17 12:20:00,275.53,276.09,275.37,275.68,9846.0,270.4731,271.0228,270.3161,270.6204,9846.0
2022-02-17 12:30:00,275.68,275.99,275.55,275.89,5867.0,270.6204,270.9247,270.4927,270.8265,5867.0
2022-02-17 12:40:00,275.82,276.02,275.58,275.68,8186.0,270.7578,270.9541,270.5222,270.6204,8186.0
2022-02-17 12:50:00,275.72,275.78,275.38,275.39,3108.0,270.6596,270.7185,270.3259,270.3357,3108.0
2022-02-17 13:00:00,275.48,275.61,275.15,275.31,4090.0,270.424,270.5516,270.1001,270.2572,4090.0
2022-02-17 13:10:00,275.38,275.63,275.29,275.33,7425.0,270.3259,270.5713,270.2375,270.2768,7425.0
2022-02-17 13:20:00,275.32,275.39,274.87,275.38,16955.0,270.267,270.3357,269.8252,270.3259,16955.0
2022-02-17 13:30:00,275.17,275.39,275.03,275.2,4840.0,270.1197,270.3357,269.9823,270.1492,4840.0
2022-02-17 13:40:00,275.2,275.26,274.86,275.01,10299.0,270.1492,270.2081,269.8154,269.9627,10299.0
2022-02-17 13:50:00,275.09,275.09,274.65,274.69,6314.0,270.0412,270.0412,269.6093,269.6485,6314.0
2022-02-17 14:00:00,274.68,274.7,274.19,274.42,7329.0,269.6387,269.6583,269.1577,269.3835,7329.0
2022-02-17 14:10:00,274.39,274.7,274.16,274.7,6584.0,269.354,269.6583,269.1283,269.6583,6584.0
2022-02-17 14:20:00,274.53,274.54,274.03,274.03,5435.0,269.4915,269.5013,269.0006,269.0006,5435.0
2022-02-17 14:30:00,273.97,273.98,273.42,273.49,10975.0,268.9417,268.9516,268.4018,268.4706,10975.0
2022-02-17 14:40:00,273.49,273.65,273.36,273.48,11335.0,268.4706,268.6276,268.3429,268.4607,11335.0
2022-02-17 14:50:00,273.38,273.38,273.0,273.0,10336.0,268.3626,268.3626,267.9895,267.9895,10336.0
2022-02-17 15:00:00,273.02,273.4,273.02,273.1,12864.0,268.0092,268.3822,268.0092,268.0877,12864.0
2022-02-17 15:10:00,273.06,273.29,272.84,273.08,12253.0,268.0484,268.2742,267.8325,268.0681,12253.0
2022-02-17 15:20:00,273.22,273.58,273.17,273.51,12295.0,268.2055,268.5589,268.1564,268.4902,12295.0
2022-02-17 15:30:00,273.68,274.04,273.35,273.74,27764.0,268.6571,269.0105,268.3331,268.716,27764.0
2022-02-17 15:40:00,273.63,274.15,273.59,273.62,25546.0,268.608,269.1184,268.5687,268.5982,25546.0
2022-02-17 15:50:00,273.5,273.75,272.76,273.25,57960.0,268.4804,268.7258,267.754,268.235,57960.0
2022-02-18 09:30:00,273.75,275.58,273.09,275.58,48088.0,268.7258,270.5222,268.0779,270.5222,48088.0
2022-02-18 09:40:00,275.5,276.33,273.85,274.57,14302.0,270.4437,271.2584,268.8239,269.5307,14302.0
2022-02-18 09:50:00,274.54,274.72,273.42,274.5,10951.0,269.5013,269.678,268.4018,269.462,10951.0
2022-02-18 10:00:00,274.67,274.68,274.18,274.67,13530.0,269.6289,269.6387,269.1479,269.6289,13530.0
2022-02-18 10:10:00,274.57,275.16,274.34,274.76,12009.0,269.5307,270.1099,269.305,269.7172,12009.0
2022-02-18 10:20:00,275.0,275.02,274.66,274.77,7825.0,269.9528,269.9725,269.6191,269.7271,7825.0
2022-02-18 10:30:00,274.68,275.05,274.12,274.76,11929.0,269.6387,270.0019,269.089,269.7172,11929.0
2022-02-18 10:40:00,274.65,274.74,273.86,273.91,11916.0,269.6093,269.6976,268.8338,268.8828,11916.0
2022-02-18 10:50:00,274.12,274.93,273.77,273.98,8068.0,269.089,269.8841,268.7454,268.9516,8068.0
2022-02-18 11:00:00,274.0,274.32,272.89,272.89,8280.0,268.9712,269.2853,267.8816,267.8816,8280.0
2022-02-18 11:10:00,273.03,273.84,272.8,273.52,13289.0,268.019,268.8141,267.7932,268.5,13289.0
2022-02-18 11:20:00,273.45,274.2,273.45,273.98,7966.0,268.4313,269.1675,268.4313,268.9516,7966.0
2022-02-18 11:30:00,273.98,274.06,273.37,273.37,11173.0,268.9516,269.0301,268.3528,268.3528,11173.0
2022-02-18 11:40:00,273.27,273.43,273.09,273.22,12440.0,268.2546,268.4117,268.0779,268.2055,12440.0
2022-02-18 11:50:00,273.18,273.18,272.21,272.21,7833.0,268.1662,268.1662,267.214,267.214,7833.0
2022-02-18 12:00:00,272.18,272.53,272.01,272.24,8101.0,267.1846,267.5282,267.0177,267.2435,8101.0
2022-02-18 12:10:00,272.4,272.98,272.34,272.69,6990.0,267.4006,267.9699,267.3417,267.6852,6990.0
2022-02-18 12:20:00,272.72,272.94,272.34,272.77,8566.0,267.7147,267.9306,267.3417,267.7638,8566.0
2022-02-18 12:30:00,272.66,272.98,272.05,272.16,9762.0,267.6558,267.9699,267.057,267.165,9762.0
2022-02-18 12:40:00,272.15,272.5,272.08,272.14,9393.0,267.1551,267.4987,267.0864,267.1453,9393.0
2022-02-18 12:50:00,272.2,272.51,271.18,271.39,5668.0,267.2042,267.5085,266.203,266.4091,5668.0
2022-02-18 13:00:00,271.41,271.45,270.9,271.19,8403.0,266.4287,266.468,265.9281,266.2128,8403.0
2022-02-18 13:10:00,271.3,271.64,271.3,271.33,4447.0,266.3207,266.6545,266.3207,266.3502,4447.0
2022-02-18 13:20:00,271.44,271.97,271.38,271.51,4956.0,266.4582,266.9785,266.3993,266.5269,4956.0
2022-02-18 13:30:00,271.4,271.57,271.09,271.45,7839.0,266.4189,266.5858,266.1146,266.468,7839.0
2022-02-18 13:40:00,271.39,271.73,271.25,271.61,3716.0,266.4091,266.7429,266.2717,266.6251,3716.0
2022-02-18 13:50:00,271.66,272.07,271.66,272.0,4939.0,266.6741,267.0766,266.6741,267.0079,4939.0
2022-02-18 14:00:00,272.02,272.18,271.81,271.86,4059.0,267.0275,267.1846,266.8214,266.8705,4059.0
2022-02-18 14:10:00,271.84,272.48,271.82,272.39,7968.0,266.8508,267.4791,266.8312,267.3907,7968.0
2022-02-18 14:20:00,272.51,273.04,272.44,272.95,6167.0,267.5085,268.0288,267.4398,267.9405,6167.0
2022-02-18 14:30:00,272.83,272.83,271.87,271.87,11616.0,267.8227,267.8227,266.8803,266.8803,11616.0
2022-02-18 14:40:00,271.87,272.05,271.48,271.52,15294.0,266.8803,267.057,266.4974,266.5367,15294.0
2022-02-18 14:50:00,271.45,272.81,271.33,272.51,10465.0,266.468,267.803,266.3502,267.5085,10465.0
2022-02-18 15:00:00,272.54,272.97,271.52,271.76,9758.0,267.538,267.9601,266.5367,266.7723,9758.0
2022-02-18 15:10:00,271.98,272.18,271.18,271.18,13302.0,266.9883,267.1846,266.203,266.203,13302.0
2022-02-18 15:20:00,271.15,271.56,271.14,271.14,13385.0,266.1735,266.576,266.1637,266.1637,13385.0
2022-02-18 15:30:00,270.85,270.99,270.4,270.76,17979.0,265.879,266.0164,265.4373,265.7907,17979.0
2022-02-18 15:40:00,270.79,271.79,270.76,271.3,22833.0,265.8201,266.8018,265.7907,266.3207,22833.0
2022-02-18 15:50:00,271.06,271.16,270.06,270.84,74159.0,266.0852,266.1833,265.1035,265.8692,74159.0
2022-02-22 09:30:00,270.81,271.81,268.35,268.35,20264.0,265.8397,266.8214,263.4249,263.4249,20264.0
2022-02-22 09:40:00,268.77,270.02,268.61,269.84,13091.0,263.8372,265.0642,263.6801,264.8875,13091.0
2022-02-22 09:50:00,269.66,271.03,269.47,270.55,12733.0,264.7108,266.0557,264.5243,265.5845,12733.0
2022-02-22 10:00:00,270.45,270.97,269.82,269.98,17363.0,265.4863,265.9968,264.8679,265.025,17363.0
2022-02-22 10:10:00,270.13,270.3,269.05,269.84,12822.0,265.1722,265.3391,264.112,264.8875,12822.0
2022-02-22 10:20:00,269.83,269.87,268.75,269.78,17127.0,264.8777,264.917,263.8175,264.8286,17127.0
2022-02-22 10:30:00,269.73,269.78,268.91,268.95,11589.0,264.7796,264.8286,263.9746,264.0139,11589.0
2022-02-22 10:40:00,269.17,269.28,267.68,267.81,11744.0,264.2298,264.3378,262.7672,262.8948,11744.0
2022-02-22 10:50:00,267.41,267.5,266.57,266.65,21753.0,262.5021,262.5905,261.6776,261.7561,21753.0
2022-02-22 11:00:00,266.61,267.99,266.61,267.78,9871.0,261.7168,263.0715,261.7168,262.8654,9871.0
2022-02-22 11:10:00,267.67,268.11,267.43,267.84,11428.0,262.7574,263.1893,262.5218,262.9243,11428.0
2022-02-22 11:20:00,267.84,268.84,267.73,268.36,9918.0,262.9243,263.9059,262.8163,263.4347,9918.0
2022-02-22 11:30:00,268.35,268.69,267.88,268.21,12325.0,263.4249,263.7587,262.9635,263.2875,12325.0
2022-02-22 11:40:00,268.44,269.04,268.22,268.83,7903.0,263.5132,264.1022,263.2973,263.8961,7903.0
2022-02-22 11:50:00,268.92,269.75,268.48,269.75,27618.0,263.9844,264.7992,263.5525,264.7992,27618.0
2022-02-22 12:00:00,269.65,270.09,269.48,270.01,10026.0,264.701,265.133,264.5342,265.0544,10026.0
2022-02-22 12:10:00,270.02,270.1,269.51,269.61,7944.0,265.0642,265.1428,264.5636,264.6618,7944.0
2022-02-22 12:20:00,269.52,269.85,269.11,269.19,9321.0,264.5734,264.8974,264.1709,264.2495,9321.0
2022-02-22 12:30:00,269.13,269.13,268.4,268.81,11590.0,264.1906,264.1906,263.474,263.8764,11590.0
2022-02-22 12:40:00,268.8,269.04,268.63,268.7,8625.0,263.8666,264.1022,263.6998,263.7685,8625.0
2022-02-22 12:50:00,268.78,269.0,268.19,268.24,5111.0,263.847,264.063,263.2678,263.3169,5111.0
2022-02-22 13:00:00,268.38,268.61,268.11,268.49,6273.0,263.4543,263.6801,263.1893,263.5623,6273.0
2022-02-22 13:10:00,268.59,268.75,267.77,267.83,7500.0,263.6605,263.8175,262.8555,262.9144,7500.0
2022-02-22 13:20:00,267.88,268.65,267.83,268.64,10142.0,262.9635,263.7194,262.9144,263.7096,10142.0
2022-02-22 13:30:00,268.63,268.77,267.63,267.82,14096.0,263.6998,263.8372,262.7181,262.9046,14096.0
2022-02-22 13:40:00,267.97,268.27,267.47,267.59,6558.0,263.0519,263.3464,262.561,262.6788,6558.0
2022-02-22 13:50:00,267.43,267.66,266.94,267.66,10520.0,262.5218,262.7476,262.0408,262.7476,10520.0
2022-02-22 14:00:00,267.65,267.78,267.07,267.13,10581.0,262.7377,262.8654,262.1684,262.2273,10581.0
2022-02-22 14:10:00,267.14,267.42,266.8,267.41,18265.0,262.2371,262.512,261.9033,262.5021,18265.0
2022-02-22 14:20:00,267.4,267.61,266.41,267.61,13981.0,262.4923,262.6985,261.5205,262.6985,13981.0
2022-02-22 14:30:00,267.62,267.98,267.26,267.51,9291.0,262.7083,263.0617,262.3549,262.6003,9291.0
2022-02-22 14:40:00,267.51,268.59,267.26,268.59,11034.0,262.6003,263.6605,262.3549,263.6605,11034.0
2022-02-22 14:50:00,268.81,269.0,268.29,268.67,12769.0,263.8764,264.063,263.366,263.739,12769.0
2022-02-22 15:00:00,268.7,269.79,268.7,269.47,10046.0,263.7685,264.8385,263.7685,264.5243,10046.0
2022-02-22 15:10:00,269.41,269.96,269.41,269.55,15500.0,264.4654,265.0053,264.4654,264.6029,15500.0
2022-02-22 15:20:00,269.55,270.2,269.34,270.09,15687.0,264.6029,265.2409,264.3967,265.133,15687.0
2022-02-22 15:30:00,269.99,270.66,269.65,270.56,18961.0,265.0348,265.6925,264.701,265.5943,18961.0
2022-02-22 15:40:00,270.68,270.69,268.95,268.95,25504.0,265.7121,265.7219,264.0139,264.0139,25504.0
2022-02-22 15:50:00,268.98,269.19,268.26,268.8,62184.0,264.0433,264.2495,263.3365,263.8666,62184.0
2022-02-23 09:30:00,270.91,271.06,269.9,270.9,16007.0,265.9379,266.0852,264.9464,265.9281,16007.0
2022-02-23 09:40:00,270.99,271.63,270.54,270.54,8316.0,266.0164,266.6447,265.5747,265.5747,8316.0
2022-02-23 09:50:00,270.54,271.1,270.22,271.03,10017.0,265.5747,266.1244,265.2606,266.0557,10017.0
2022-02-23 10:00:00,270.87,271.1,270.62,270.68,12720.0,265.8986,266.1244,265.6532,265.7121,12720.0
2022-02-23 10:10:00,270.71,270.95,270.25,270.49,11456.0,265.7416,265.9772,265.29,265.5256,11456.0
2022-02-23 10:20:00,270.67,271.1,270.39,270.4,5328.0,265.7023,266.1244,265.4275,265.4373,5328.0
2022-02-23 10:30:00,270.28,271.31,270.16,271.2,19683.0,265.3195,266.3306,265.2017,266.2226,19683.0
2022-02-23 10:40:00,271.36,272.86,271.36,272.03,21704.0,266.3796,267.8521,266.3796,267.0374,21704.0
2022-02-23 10:50:00,272.19,272.64,272.0,272.05,20380.0,267.1944,267.6362,267.0079,267.057,20380.0
2022-02-23 11:00:00,272.05,272.62,272.01,272.46,6715.0,267.057,267.6165,267.0177,267.4595,6715.0
2022-02-23 11:10:00,272.55,272.92,272.45,272.75,12468.0,267.5478,267.911,267.4496,267.7441,12468.0
2022-02-23 11:20:00,272.77,273.06,272.48,272.59,10176.0,267.7638,268.0484,267.4791,267.5871,10176.0
2022-02-23 11:30:00,272.52,273.01,272.16,272.37,13543.0,267.5184,267.9994,267.165,267.3711,13543.0
2022-02-23 11:40:00,272.4,272.59,272.01,272.57,12933.0,267.4006,267.5871,267.0177,267.5674,12933.0
2022-02-23 11:50:00,272.68,273.46,272.64,273.29,9750.0,267.6754,268.4411,267.6362,268.2742,9750.0
2022-02-23 12:00:00,273.19,273.62,272.94,273.06,15192.0,268.1761,268.5982,267.9306,268.0484,15192.0
2022-02-23 12:10:00,273.18,273.34,272.64,273.21,6304.0,268.1662,268.3233,267.6362,268.1957,6304.0
2022-02-23 12:20:00,273.12,273.36,273.1,273.25,7383.0,268.1073,268.3429,268.0877,268.235,7383.0
2022-02-23 12:30:00,273.33,273.41,273.03,273.03,10151.0,268.3135,268.392,268.019,268.019,10151.0
2022-02-23 12:40:00,273.07,273.14,272.62,272.74,5878.0,268.0583,268.127,267.6165,267.7343,5878.0
2022-02-23 12:50:00,272.75,272.75,272.27,272.35,6157.0,267.7441,267.7441,267.2729,267.3515,6157.0
2022-02-23 13:00:00,272.25,272.26,271.64,271.64,6178.0,267.2533,267.2631,266.6545,266.6545,6178.0
2022-02-23 13:10:00,271.7,271.73,271.0,271.52,5261.0,266.7134,266.7429,266.0263,266.5367,5261.0
2022-02-23 13:20:00,271.52,271.58,270.99,271.0,5303.0,266.5367,266.5956,266.0164,266.0263,5303.0
2022-02-23 13:30:00,271.01,271.32,270.64,271.27,4831.0,266.0361,266.3404,265.6729,266.2913,4831.0
2022-02-23 13:40:00,271.16,271.85,271.08,271.51,3577.0,266.1833,266.8607,266.1048,266.5269,3577.0
2022-02-23 13:50:00,271.5,271.53,270.65,271.05,4985.0,266.5171,266.5465,265.6827,266.0753,4985.0
2022-02-23 14:00:00,270.89,271.06,270.15,270.62,10955.0,265.9183,266.0852,265.1919,265.6532,10955.0
2022-02-23 14:10:00,270.62,271.08,270.41,270.8,6617.0,265.6532,266.1048,265.4471,265.8299,6617.0
2022-02-23 14:20:00,270.72,270.99,270.09,270.14,4727.0,265.7514,266.0164,265.133,265.182,4727.0
2022-02-23 14:30:00,270.36,270.43,270.11,270.12,5537.0,265.398,265.4667,265.1526,265.1624,5537.0
2022-02-23 14:40:00,269.98,269.98,269.23,269.48,6291.0,265.025,265.025,264.2887,264.5342,6291.0
2022-02-23 14:50:00,269.27,269.67,269.05,269.31,10163.0,264.328,264.7207,264.112,264.3673,10163.0
2022-02-23 15:00:00,269.23,269.4,268.97,269.11,6902.0,264.2887,264.4556,264.0335,264.1709,6902.0
2022-02-23 15:10:00,269.24,269.26,268.94,269.08,14841.0,264.2986,264.3182,264.0041,264.1415,14841.0
2022-02-23 15:20:00,269.03,269.65,268.95,269.53,7793.0,264.0924,264.701,264.0139,264.5832,7793.0
2022-02-23 15:30:00,269.41,269.54,268.82,268.82,13403.0,264.4654,264.5931,263.8863,263.8863,13403.0
2022-02-23 15:40:00,268.76,269.08,268.47,268.61,18512.0,263.8274,264.1415,263.5427,263.6801,18512.0
2022-02-23 15:50:00,268.51,268.79,267.9,268.19,48531.0,263.582,263.8568,262.9832,263.2678,48531.0
2022-02-24 09:30:00,263.65,264.56,260.73,262.32,69391.0,258.8112,259.7045,255.9447,257.5056,69391.0
2022-02-24 09:40:00,262.38,264.5,262.38,263.89,26775.0,257.5645,259.6456,257.5645,259.0467,26775.0
2022-02-24 09:50:00,264.52,264.92,263.76,264.83,17871.0,259.6652,260.0578,258.9191,259.9695,17871.0
2022-02-24 10:00:00,265.2,265.25,263.04,264.0,22107.0,260.3327,260.3818,258.2123,259.1547,22107.0
2022-02-24 10:10:00,264.36,265.17,263.61,264.87,15652.0,259.5081,260.3033,258.7719,260.0088,15652.0
2022-02-24 10:20:00,265.1,265.46,264.26,265.38,8435.0,260.2345,260.5879,259.41,260.5094,8435.0
2022-02-24 10:30:00,265.19,266.1,264.81,265.35,11542.0,260.3229,261.2162,259.9499,260.48,11542.0
2022-02-24 10:40:00,265.35,265.47,264.77,265.24,16798.0,260.48,260.5977,259.9106,260.372,16798.0
2022-02-24 10:50:00,265.02,265.54,264.48,264.83,10372.0,260.156,260.6665,259.6259,259.9695,10372.0
2022-02-24 11:00:00,264.56,266.28,264.52,266.28,8764.0,259.7045,261.3929,259.6652,261.3929,8764.0
2022-02-24 11:10:00,266.31,266.62,265.7,266.55,11455.0,261.4223,261.7266,260.8235,261.6579,11455.0
2022-02-24 11:20:00,266.27,266.57,265.65,265.69,11890.0,261.3831,261.6776,260.7744,260.8137,11890.0
2022-02-24 11:30:00,265.55,265.79,265.18,265.69,9463.0,260.6763,260.9119,260.3131,260.8137,9463.0
2022-02-24 11:40:00,265.56,265.66,264.91,265.41,6967.0,260.6861,260.7843,260.048,260.5388,6967.0
2022-02-24 11:50:00,265.34,265.95,265.33,265.51,10975.0,260.4701,261.0689,260.4603,260.637,10975.0
2022-02-24 12:00:00,265.56,265.6,264.53,264.78,4998.0,260.6861,260.7254,259.675,259.9204,4998.0
2022-02-24 12:10:00,264.8,264.92,264.4,264.86,11470.0,259.94,260.0578,259.5474,259.9989,11470.0
2022-02-24 12:20:00,264.88,264.93,263.91,264.76,11056.0,260.0186,260.0677,259.0664,259.9008,11056.0
2022-02-24 12:30:00,264.9,265.23,264.2,265.11,5592.0,260.0382,260.3622,259.3511,260.2444,5592.0
2022-02-24 12:40:00,265.24,265.37,264.76,264.81,8012.0,260.372,260.4996,259.9008,259.9499,8012.0
2022-02-24 12:50:00,264.85,264.97,263.79,263.79,10331.0,259.9891,260.1069,258.9486,258.9486,10331.0
2022-02-24 13:00:00,263.94,264.33,263.51,264.33,5520.0,259.0958,259.4787,258.6737,259.4787,5520.0
2022-02-24 13:10:00,264.25,264.44,264.09,264.33,8445.0,259.4001,259.5867,259.2431,259.4787,8445.0
2022-02-24 13:20:00,264.18,264.31,262.93,262.97,15430.0,259.3314,259.459,258.1044,258.1436,15430.0
2022-02-24 13:30:00,262.93,263.49,262.69,263.12,11517.0,258.1044,258.6541,257.8688,258.2909,11517.0
2022-02-24 13:40:00,263.2,264.2,262.37,264.2,12282.0,258.3694,259.3511,257.5546,259.3511,12282.0
2022-02-24 13:50:00,264.31,264.49,263.0,263.23,6594.0,259.459,259.6357,258.1731,258.3989,6594.0
2022-02-24 14:00:00,263.16,264.4,262.95,262.95,14277.0,258.3301,259.5474,258.124,258.124,14277.0
2022-02-24 14:10:00,263.16,264.25,262.7,264.25,6478.0,258.3301,259.4001,257.8786,259.4001,6478.0
2022-02-24 14:20:00,264.34,264.34,264.04,264.31,5090.0,259.4885,259.4885,259.194,259.459,5090.0
2022-02-24 14:30:00,264.2,264.86,263.93,263.96,12763.0,259.3511,259.9989,259.086,259.1155,12763.0
2022-02-24 14:40:00,264.05,264.5,263.46,264.35,9759.0,259.2038,259.6456,258.6246,259.4983,9759.0
2022-02-24 14:50:00,264.35,264.97,264.19,264.95,8823.0,259.4983,260.1069,259.3412,260.0873,8823.0
2022-02-24 15:00:00,264.8,265.7,264.73,265.56,7763.0,259.94,260.8235,259.8713,260.6861,7763.0
2022-02-24 15:10:00,265.67,266.01,265.09,265.71,12326.0,260.7941,261.1278,260.2247,260.8333,12326.0
2022-02-24 15:20:00,265.58,265.74,264.62,264.62,13711.0,260.7057,260.8628,259.7633,259.7633,13711.0
2022-02-24 15:30:00,264.67,266.04,264.45,265.58,18742.0,259.8124,261.1573,259.5965,260.7057,18742.0
2022-02-24 15:40:00,265.74,265.89,265.28,265.38,22940.0,260.8628,261.01,260.4112,260.5094,22940.0
2022-02-24 15:50:00,265.56,267.04,265.53,266.6,53914.0,260.6861,262.1389,260.6566,261.707,53914.0
2022-02-25 09:30:00,269.1,271.25,267.81,271.02,16713.0,264.1611,266.2717,262.8948,266.0459,16713.0
2022-02-25 09:40:00,271.25,272.1,270.77,272.02,11598.0,266.2717,267.1061,265.8005,267.0275,11598.0
2022-02-25 09:50:00,271.94,271.95,271.01,271.95,10162.0,266.949,266.9588,266.0361,266.9588,10162.0
2022-02-25 10:00:00,271.56,273.18,271.45,272.91,14318.0,266.576,268.1662,266.468,267.9012,14318.0
2022-02-25 10:10:00,272.98,273.11,272.25,272.71,9570.0,267.9699,268.0975,267.2533,267.7049,9570.0
2022-02-25 10:20:00,272.54,273.2,271.86,273.14,9794.0,267.538,268.1859,266.8705,268.127,9794.0
2022-02-25 10:30:00,273.15,273.37,272.47,273.36,25581.0,268.1368,268.3528,267.4693,268.3429,25581.0
2022-02-25 10:40:00,273.47,274.25,273.33,273.69,7453.0,268.4509,269.2166,268.3135,268.6669,7453.0
2022-02-25 10:50:00,273.84,274.8,273.83,274.32,8542.0,268.8141,269.7565,268.8043,269.2853,8542.0
2022-02-25 11:00:00,274.43,275.67,274.16,275.44,16817.0,269.3933,270.6105,269.1283,270.3848,16817.0
2022-02-25 11:10:00,275.45,276.41,275.24,276.14,23612.0,270.3946,271.337,270.1884,271.0719,23612.0
2022-02-25 11:20:00,276.16,276.44,275.52,275.84,20133.0,271.0916,271.3664,270.4633,270.7774,20133.0
2022-02-25 11:30:00,275.84,275.9,274.34,274.91,15149.0,270.7774,270.8363,269.305,269.8645,15149.0
2022-02-25 11:40:00,274.75,275.13,274.43,274.71,9164.0,269.7074,270.0805,269.3933,269.6682,9164.0
2022-02-25 11:50:00,274.6,275.35,274.5,275.09,9964.0,269.5602,270.2964,269.462,270.0412,9964.0
2022-02-25 12:00:00,274.87,275.21,274.22,274.72,9438.0,269.8252,270.159,269.1872,269.678,9438.0
2022-02-25 12:10:00,274.5,275.08,274.45,274.86,8849.0,269.462,270.0314,269.4129,269.8154,8849.0
2022-02-25 12:20:00,274.85,275.15,274.69,274.9,9606.0,269.8056,270.1001,269.6485,269.8547,9606.0
2022-02-25 12:30:00,275.0,275.24,274.81,274.87,7325.0,269.9528,270.1884,269.7663,269.8252,7325.0
2022-02-25 12:40:00,274.95,275.18,274.34,275.11,5549.0,269.9038,270.1295,269.305,270.0608,5549.0
2022-02-25 12:50:00,275.09,275.15,274.72,274.88,8145.0,270.0412,270.1001,269.678,269.835,8145.0
2022-02-25 13:00:00,275.01,275.29,274.52,274.95,5710.0,269.9627,270.2375,269.4817,269.9038,5710.0
2022-02-25 13:10:00,274.86,275.46,274.75,275.46,6265.0,269.8154,270.4044,269.7074,270.4044,6265.0
2022-02-25 13:20:00,275.08,275.43,274.78,275.29,3674.0,270.0314,270.3749,269.7369,270.2375,3674.0
2022-02-25 13:30:00,275.39,275.51,274.87,274.97,5046.0,270.3357,270.4535,269.8252,269.9234,5046.0
2022-02-25 13:40:00,275.08,275.99,275.08,275.98,5653.0,270.0314,270.9247,270.0314,270.9149,5653.0
2022-02-25 13:50:00,275.95,276.12,275.32,275.53,6108.0,270.8854,271.0523,270.267,270.4731,6108.0
2022-02-25 14:00:00,275.27,276.08,275.16,275.59,4282.0,270.2179,271.013,270.1099,270.532,4282.0
2022-02-25 14:10:00,275.62,275.71,275.36,275.5,4663.0,270.5615,270.6498,270.3062,270.4437,4663.0
2022-02-25 14:20:00,275.58,276.04,275.58,275.73,7311.0,270.5222,270.9738,270.5222,270.6694,7311.0
2022-02-25 14:30:00,275.88,276.02,275.08,275.09,10149.0,270.8167,270.9541,270.0314,270.0412,10149.0
2022-02-25 14:40:00,275.03,275.29,274.64,274.82,4734.0,269.9823,270.2375,269.5994,269.7761,4734.0
2022-02-25 14:50:00,274.79,275.35,274.43,274.98,12627.0,269.7467,270.2964,269.3933,269.9332,12627.0
2022-02-25 15:00:00,274.99,275.07,274.71,275.0,7214.0,269.943,270.0216,269.6682,269.9528,7214.0
2022-02-25 15:10:00,275.01,275.01,274.49,274.65,16952.0,269.9627,269.9627,269.4522,269.6093,16952.0
2022-02-25 15:20:00,274.69,274.87,274.46,274.54,29531.0,269.6485,269.8252,269.4228,269.5013,29531.0
2022-02-25 15:30:00,274.49,274.68,274.0,274.29,22244.0,269.4522,269.6387,268.9712,269.2559,22244.0
2022-02-25 15:40:00,274.41,274.64,274.0,274.27,41455.0,269.3737,269.5994,268.9712,269.2362,41455.0
2022-02-25 15:50:00,274.37,275.38,274.33,275.18,99528.0,269.3344,270.3259,269.2951,270.1295,99528.0
2022-02-28 09:30:00,270.9,271.49,268.66,271.32,22270.0,266.3827,266.9628,264.18,266.7956,22270.0
2022-02-28 09:40:00,270.97,272.65,270.88,271.71,6953.0,266.4515,268.1035,266.363,267.1791,6953.0
2022-02-28 09:50:00,272.46,272.46,270.54,270.75,11759.0,267.9166,267.9166,266.0287,266.2352,11759.0
2022-02-28 10:00:00,270.56,271.54,270.52,271.22,18393.0,266.0483,267.012,266.009,266.6973,18393.0
2022-02-28 10:10:00,271.29,271.81,270.58,270.94,8980.0,266.7661,267.2775,266.068,266.422,8980.0
2022-02-28 10:20:00,271.02,271.58,270.82,271.01,17676.0,266.5007,267.0513,266.304,266.4908,17676.0
2022-02-28 10:30:00,270.96,271.77,270.59,271.41,7422.0,266.4417,267.2381,266.0778,266.8841,7422.0
2022-02-28 10:40:00,271.6,271.99,271.39,271.89,11376.0,267.071,267.4545,266.8645,267.3561,11376.0
2022-02-28 10:50:00,271.81,272.4,271.64,272.23,7011.0,267.2775,267.8576,267.1103,267.6905,7011.0
2022-02-28 11:00:00,272.63,272.92,272.48,272.84,6200.0,268.0838,268.369,267.9363,268.2903,6200.0
2022-02-28 11:10:00,272.85,273.44,272.7,272.93,9635.0,268.3001,268.8803,268.1526,268.3788,9635.0
2022-02-28 11:20:00,272.9,273.46,272.9,273.36,5055.0,268.3493,268.9,268.3493,268.8016,5055.0
2022-02-28 11:30:00,273.27,273.58,272.4,272.5,7296.0,268.7131,269.018,267.8576,267.956,7296.0
2022-02-28 11:40:00,272.5,272.78,271.88,271.92,5168.0,267.956,268.2313,267.3463,267.3856,5168.0
2022-02-28 11:50:00,271.92,273.06,271.83,272.99,5069.0,267.3856,268.5066,267.2971,268.4378,5069.0
2022-02-28 12:00:00,272.82,273.05,272.52,272.53,6251.0,268.2706,268.4968,267.9756,267.9855,6251.0
2022-02-28 12:10:00,272.53,272.58,271.89,272.43,5600.0,267.9855,268.0346,267.3561,267.8871,5600.0
2022-02-28 12:20:00,272.55,272.61,271.88,272.34,7933.0,268.0051,268.0641,267.3463,267.7986,7933.0
2022-02-28 12:30:00,272.34,272.37,271.74,271.74,8308.0,267.7986,267.8281,267.2086,267.2086,8308.0
2022-02-28 12:40:00,271.78,272.11,271.39,271.5,5983.0,267.248,267.5725,266.8645,266.9726,5983.0
2022-02-28 12:50:00,271.59,271.7,271.12,271.44,6570.0,267.0611,267.1693,266.599,266.9136,6570.0
2022-02-28 13:00:00,271.45,272.22,271.42,272.22,4075.0,266.9235,267.6806,266.894,267.6806,4075.0
2022-02-28 13:10:00,272.13,272.26,271.6,271.6,7026.0,267.5921,267.72,267.071,267.071,7026.0
2022-02-28 13:20:00,271.64,271.65,271.27,271.53,6329.0,267.1103,267.1201,266.7465,267.0021,6329.0
2022-02-28 13:30:00,271.34,271.69,271.09,271.29,5199.0,266.8153,267.1595,266.5695,266.7661,5199.0
2022-02-28 13:40:00,271.25,271.62,271.12,271.56,5712.0,266.7268,267.0906,266.599,267.0316,5712.0
2022-02-28 13:50:00,271.66,272.3,271.66,272.04,11001.0,267.13,267.7593,267.13,267.5036,11001.0
2022-02-28 14:00:00,272.02,272.04,270.53,270.54,8547.0,267.484,267.5036,266.0188,266.0287,8547.0
2022-02-28 14:10:00,270.39,270.98,269.89,270.98,10894.0,265.8812,266.4613,265.3895,266.4613,10894.0
2022-02-28 14:20:00,270.96,271.26,270.67,270.72,8561.0,266.4417,266.7366,266.1565,266.2057,8561.0
2022-02-28 14:30:00,270.5,271.07,270.5,270.95,8162.0,265.9893,266.5498,265.9893,266.4318,8162.0
2022-02-28 14:40:00,271.06,271.57,270.84,271.57,9702.0,266.54,267.0415,266.3237,267.0415,9702.0
2022-02-28 14:50:00,271.57,271.59,271.25,271.34,7910.0,267.0415,267.0611,266.7268,266.8153,7910.0
2022-02-28 15:00:00,271.31,271.77,270.99,271.77,12744.0,266.7858,267.2381,266.4712,267.2381,12744.0
2022-02-28 15:10:00,271.84,272.22,271.55,272.14,8344.0,267.307,267.6806,267.0218,267.602,8344.0
2022-02-28 15:20:00,272.2,272.69,272.2,272.28,9183.0,267.661,268.1428,267.661,267.7396,9183.0
2022-02-28 15:30:00,272.1,272.24,271.46,271.71,11179.0,267.5626,267.7003,266.9333,267.1791,11179.0
2022-02-28 15:40:00,271.82,273.55,271.81,273.35,28349.0,267.2873,268.9885,267.2775,268.7918,28349.0
2022-02-28 15:50:00,273.55,275.39,273.51,274.92,145546.0,268.9885,270.7978,268.9491,270.3356,145546.0
2022-03-01 09:30:00,274.74,276.0,272.61,275.67,13365.0,270.1586,271.3976,268.0641,271.0731,13365.0
2022-03-01 09:40:00,275.79,276.71,275.26,276.35,16894.0,271.1911,272.0958,270.6699,271.7418,16894.0
2022-03-01 09:50:00,276.23,276.92,275.45,275.58,12463.0,271.6238,272.3023,270.8568,270.9846,12463.0
2022-03-01 10:00:00,275.95,276.14,274.29,274.29,7232.0,271.3484,271.5353,269.7161,269.7161,7232.0
2022-03-01 10:10:00,274.3,274.55,273.13,273.24,12578.0,269.726,269.9718,268.5755,268.6836,12578.0
2022-03-01 10:20:00,273.25,273.25,271.95,272.44,8985.0,268.6935,268.6935,267.4151,267.897,8985.0
2022-03-01 10:30:00,272.51,272.56,271.41,271.59,9104.0,267.9658,268.015,266.8841,267.0611,9104.0
2022-03-01 10:40:00,271.28,271.58,270.98,271.08,9564.0,266.7563,267.0513,266.4613,266.5597,9564.0
2022-03-01 10:50:00,271.39,271.99,271.04,271.18,7084.0,266.8645,267.4545,266.5203,266.658,7084.0
2022-03-01 11:00:00,271.19,271.52,270.52,270.6,11853.0,266.6678,266.9923,266.009,266.0877,11853.0
2022-03-01 11:10:00,270.8,271.29,270.05,270.13,10523.0,266.2843,266.7661,265.5468,265.6255,10523.0
2022-03-01 11:20:00,270.24,271.02,270.24,271.0,11892.0,265.7337,266.5007,265.7337,266.481,11892.0
2022-03-01 11:30:00,270.95,271.01,269.64,269.66,9238.0,266.4318,266.4908,265.1437,265.1633,9238.0
2022-03-01 11:40:00,269.66,270.07,269.11,269.23,13796.0,265.1633,265.5665,264.6225,264.7405,13796.0
2022-03-01 11:50:00,269.3,269.83,268.8,269.83,7048.0,264.8093,265.3305,264.3177,265.3305,7048.0
2022-03-01 12:00:00,269.81,269.93,269.45,269.79,10091.0,265.3108,265.4288,264.9568,265.2912,10091.0
2022-03-01 12:10:00,269.67,270.84,269.24,270.65,14361.0,265.1732,266.3237,264.7503,266.1368,14361.0
2022-03-01 12:20:00,270.66,271.0,270.57,270.94,20711.0,266.1467,266.481,266.0582,266.422,20711.0
2022-03-01 12:30:00,270.94,271.46,270.85,270.96,11504.0,266.422,266.9333,266.3335,266.4417,11504.0
2022-03-01 12:40:00,271.15,271.43,270.64,271.14,7058.0,266.6285,266.9038,266.127,266.6186,7058.0
2022-03-01 12:50:00,271.15,271.15,270.8,271.12,4409.0,266.6285,266.6285,266.2843,266.599,4409.0
2022-03-01 13:00:00,271.03,271.54,270.85,271.51,7937.0,266.5105,267.012,266.3335,266.9825,7937.0
2022-03-01 13:10:00,271.59,271.59,270.97,271.05,5052.0,267.0611,267.0611,266.4515,266.5302,5052.0
2022-03-01 13:20:00,271.08,271.09,270.41,270.41,5023.0,266.5597,266.5695,265.9008,265.9008,5023.0
2022-03-01 13:30:00,270.42,270.77,270.27,270.77,13461.0,265.9107,266.2548,265.7632,266.2548,13461.0
2022-03-01 13:40:00,270.76,271.19,270.6,270.85,6689.0,266.245,266.6678,266.0877,266.3335,6689.0
2022-03-01 13:50:00,270.7,271.25,270.57,270.79,14125.0,266.186,266.7268,266.0582,266.2745,14125.0
2022-03-01 14:00:00,270.9,271.03,270.44,270.62,10136.0,266.3827,266.5105,265.9303,266.1073,10136.0
2022-03-01 14:10:00,270.57,270.82,270.02,270.27,10454.0,266.0582,266.304,265.5173,265.7632,10454.0
2022-03-01 14:20:00,270.5,271.58,270.45,271.58,20045.0,265.9893,267.0513,265.9402,267.0513,20045.0
2022-03-01 14:30:00,271.62,272.21,271.43,272.19,14615.0,267.0906,267.6708,266.9038,267.6511,14615.0
2022-03-01 14:40:00,272.14,272.5,272.02,272.07,11401.0,267.602,267.956,267.484,267.5331,11401.0
2022-03-01 14:50:00,272.0,272.04,271.37,271.48,6104.0,267.4643,267.5036,266.8448,266.953,6104.0
2022-03-01 15:00:00,271.46,272.55,271.41,272.43,13130.0,266.9333,268.0051,266.8841,267.8871,13130.0
2022-03-01 15:10:00,272.41,272.56,271.81,271.81,6261.0,267.8675,268.015,267.2775,267.2775,6261.0
2022-03-01 15:20:00,271.91,272.0,271.61,271.63,9977.0,267.3758,267.4643,267.0808,267.1005,9977.0
2022-03-01 15:30:00,271.27,272.0,271.23,271.98,10594.0,266.7465,267.4643,266.7071,267.4446,10594.0
2022-03-01 15:40:00,271.81,272.03,270.69,270.69,16519.0,267.2775,267.4938,266.1762,266.1762,16519.0
2022-03-01 15:50:00,270.49,272.07,270.23,271.62,43289.0,265.9795,267.5331,265.7238,267.0906,43289.0
2022-03-02 09:30:00,273.4,275.09,273.16,274.67,16556.0,268.841,270.5028,268.605,270.0898,16556.0
2022-03-02 09:40:00,274.89,275.73,274.81,275.41,9419.0,270.3061,271.1321,270.2275,270.8174,9419.0
2022-03-02 09:50:00,275.22,276.68,275.22,276.2,12683.0,270.6306,272.0663,270.6306,271.5943,12683.0
2022-03-02 10:00:00,276.21,277.82,276.21,277.06,23575.0,271.6041,273.1873,271.6041,272.4399,23575.0
2022-03-02 10:10:00,277.14,277.2,276.08,276.08,21661.0,272.5186,272.5776,271.4763,271.4763,21661.0
2022-03-02 10:20:00,276.45,277.25,276.26,276.66,13812.0,271.8401,272.6268,271.6533,272.0466,13812.0
2022-03-02 10:30:00,276.79,277.45,276.14,276.42,14441.0,272.1744,272.8234,271.5353,271.8106,14441.0
2022-03-02 10:40:00,276.42,276.79,275.86,276.45,21002.0,271.8106,272.1744,271.2599,271.8401,21002.0
2022-03-02 10:50:00,276.36,276.55,275.13,276.0,19577.0,271.7516,271.9384,270.5421,271.3976,19577.0
2022-03-02 11:00:00,275.9,275.97,275.0,275.28,24668.0,271.2993,271.3681,270.4143,270.6896,24668.0
2022-03-02 11:10:00,275.39,275.7,274.7,274.7,14189.0,270.7978,271.1026,270.1193,270.1193,14189.0
2022-03-02 11:20:00,274.78,275.35,274.31,275.23,22872.0,270.198,270.7584,269.7358,270.6404,22872.0
2022-03-02 11:30:00,275.29,276.26,275.11,275.77,26276.0,270.6994,271.6533,270.5224,271.1714,26276.0
2022-03-02 11:40:00,275.77,275.91,275.27,275.46,8717.0,271.1714,271.3091,270.6798,270.8666,8717.0
2022-03-02 11:50:00,275.59,275.83,275.28,275.53,17118.0,270.9944,271.2304,270.6896,270.9354,17118.0
2022-03-02 12:00:00,275.64,276.02,275.18,275.57,25115.0,271.0436,271.4173,270.5913,270.9748,25115.0
2022-03-02 12:10:00,275.65,276.27,275.64,276.07,11836.0,271.0534,271.6631,271.0436,271.4664,11836.0
2022-03-02 12:20:00,276.07,276.29,275.85,276.26,13303.0,271.4664,271.6828,271.2501,271.6533,13303.0
2022-03-02 12:30:00,276.45,276.76,276.06,276.4,37396.0,271.8401,272.1449,271.4566,271.7909,37396.0
2022-03-02 12:40:00,276.49,276.49,275.81,275.97,13722.0,271.8794,271.8794,271.2108,271.3681,13722.0
2022-03-02 12:50:00,275.97,275.98,275.68,275.84,6525.0,271.3681,271.3779,271.0829,271.2403,6525.0
2022-03-02 13:00:00,275.92,276.13,275.75,275.92,11401.0,271.3189,271.5254,271.1518,271.3189,11401.0
2022-03-02 13:10:00,275.93,276.23,275.49,275.81,6212.0,271.3288,271.6238,270.8961,271.2108,6212.0
2022-03-02 13:20:00,275.78,275.92,275.34,275.58,6886.0,271.1813,271.3189,270.7486,270.9846,6886.0
2022-03-02 13:30:00,275.61,276.34,275.61,275.86,6757.0,271.0141,271.7319,271.0141,271.2599,6757.0
2022-03-02 13:40:00,275.99,276.14,275.7,275.79,7221.0,271.3878,271.5353,271.1026,271.1911,7221.0
2022-03-02 13:50:00,275.9,276.65,275.82,275.82,16509.0,271.2993,272.0368,271.2206,271.2206,16509.0
2022-03-02 14:00:00,276.03,276.13,275.77,276.0,6426.0,271.4271,271.5254,271.1714,271.3976,6426.0
2022-03-02 14:10:00,275.85,275.99,275.1,275.23,6018.0,271.2501,271.3878,270.5126,270.6404,6018.0
2022-03-02 14:20:00,275.38,275.43,274.03,274.38,28669.0,270.7879,270.8371,269.4605,269.8046,28669.0
2022-03-02 14:30:00,274.68,275.25,274.66,275.25,9052.0,270.0996,270.6601,270.08,270.6601,9052.0
2022-03-02 14:40:00,275.24,275.24,274.58,274.66,7192.0,270.6503,270.6503,270.0013,270.08,7192.0
2022-03-02 14:50:00,274.7,275.16,273.78,273.9,8635.0,270.1193,270.5716,269.2146,269.3326,8635.0
2022-03-02 15:00:00,273.9,274.54,273.84,274.31,12549.0,269.3326,269.962,269.2736,269.7358,12549.0
2022-03-02 15:10:00,274.28,274.41,273.63,274.2,7633.0,269.7063,269.8341,269.0671,269.6276,7633.0
2022-03-02 15:20:00,274.19,274.57,273.94,274.53,9484.0,269.6178,269.9915,269.372,269.9521,9484.0
2022-03-02 15:30:00,274.32,274.65,274.07,274.43,14396.0,269.7456,270.0701,269.4998,269.8538,14396.0
2022-03-02 15:40:00,274.43,274.84,273.89,274.78,17151.0,269.8538,270.257,269.3228,270.198,17151.0
2022-03-02 15:50:00,274.81,275.17,273.5,273.85,99301.0,270.2275,270.5814,268.9393,269.2835,99301.0
2022-03-03 09:30:00,275.71,277.2,274.7,277.15,15205.0,271.1124,272.5776,270.1193,272.5284,15205.0
2022-03-03 09:40:00,276.58,277.8,275.98,276.42,12427.0,271.9679,273.1676,271.3779,271.8106,12427.0
2022-03-03 09:50:00,276.62,277.6,276.48,277.35,7155.0,272.0073,272.9709,271.8696,272.7251,7155.0
2022-03-03 10:00:00,277.3,278.13,277.01,277.86,11093.0,272.6759,273.4921,272.3908,273.2266,11093.0
2022-03-03 10:10:00,278.13,278.87,277.93,278.74,6489.0,273.4921,274.2197,273.2954,274.0919,6489.0
2022-03-03 10:20:00,278.74,278.85,277.84,278.0,9422.0,274.0919,274.2001,273.2069,273.3643,9422.0
2022-03-03 10:30:00,277.95,278.66,277.87,277.94,11699.0,273.3151,274.0133,273.2364,273.3053,11699.0
2022-03-03 10:40:00,277.71,278.04,277.26,277.75,13220.0,273.0791,273.4036,272.6366,273.1184,13220.0
2022-03-03 10:50:00,277.78,278.68,277.61,278.5,18153.0,273.1479,274.0329,272.9808,273.8559,18153.0
2022-03-03 11:00:00,278.51,279.15,278.38,278.69,27096.0,273.8658,274.4951,273.7379,274.0428,27096.0
2022-03-03 11:10:00,278.42,278.6,277.53,278.6,28929.0,273.7773,273.9543,272.9021,273.9543,28929.0
2022-03-03 11:20:00,278.66,278.67,277.74,278.57,16184.0,274.0133,274.0231,273.1086,273.9248,16184.0
2022-03-03 11:30:00,278.57,279.19,278.26,278.69,12199.0,273.9248,274.5344,273.6199,274.0428,12199.0
2022-03-03 11:40:00,278.66,279.32,278.55,278.85,7272.0,274.0133,274.6622,273.9051,274.2001,7272.0
2022-03-03 11:50:00,278.99,279.39,278.68,279.02,20976.0,274.3377,274.7311,274.0329,274.3672,20976.0
2022-03-03 12:00:00,278.93,279.22,278.86,279.11,11474.0,274.2787,274.5639,274.2099,274.4557,11474.0
2022-03-03 12:10:00,279.18,280.3,279.14,279.94,9385.0,274.5246,275.6259,274.4852,275.2719,9385.0
2022-03-03 12:20:00,279.88,280.31,279.73,279.82,7433.0,275.2129,275.6357,275.0654,275.1539,7433.0
2022-03-03 12:30:00,279.78,281.21,279.7,280.7,16618.0,275.1146,276.5207,275.0359,276.0192,16618.0
2022-03-03 12:40:00,280.61,280.67,280.09,280.21,7191.0,275.9307,275.9897,275.4194,275.5374,7191.0
2022-03-03 12:50:00,280.35,280.9,280.03,280.9,14579.0,275.6751,276.2159,275.3604,276.2159,14579.0
2022-03-03 13:00:00,281.04,281.18,280.52,280.81,8055.0,276.3536,276.4912,275.8422,276.1274,8055.0
2022-03-03 13:10:00,280.73,281.2,280.6,281.04,8487.0,276.0487,276.5109,275.9209,276.3536,8487.0
2022-03-03 13:20:00,280.92,281.18,280.77,281.03,7775.0,276.2356,276.4912,276.0881,276.3437,7775.0
2022-03-03 13:30:00,281.12,281.12,280.32,280.44,14986.0,276.4322,276.4322,275.6456,275.7636,14986.0
2022-03-03 13:40:00,280.42,280.47,280.15,280.4,8588.0,275.7439,275.7931,275.4784,275.7242,8588.0
2022-03-03 13:50:00,280.41,280.63,279.6,279.6,22743.0,275.7341,275.9504,274.9376,274.9376,22743.0
2022-03-03 14:00:00,279.6,280.54,279.59,280.45,19224.0,274.9376,275.8619,274.9277,275.7734,19224.0
2022-03-03 14:10:00,280.57,281.07,280.19,280.88,12886.0,275.8914,276.3831,275.5177,276.1962,12886.0
2022-03-03 14:20:00,281.0,281.45,280.6,281.07,14653.0,276.3142,276.7567,275.9209,276.3831,14653.0
2022-03-03 14:30:00,281.18,281.2,280.67,280.7,7576.0,276.4912,276.5109,275.9897,276.0192,7576.0
2022-03-03 14:40:00,280.75,280.96,280.33,280.41,8218.0,276.0684,276.2749,275.6554,275.7341,8218.0
2022-03-03 14:50:00,280.41,280.41,279.84,280.14,10297.0,275.7341,275.7341,275.1736,275.4686,10297.0
2022-03-03 15:00:00,280.05,280.07,279.4,279.69,11475.0,275.3801,275.3997,274.7409,275.0261,11475.0
2022-03-03 15:10:00,279.74,280.83,279.58,280.73,9122.0,275.0752,276.1471,274.9179,276.0487,9122.0
2022-03-03 15:20:00,280.58,281.37,280.45,281.13,18318.0,275.9012,276.6781,275.7734,276.4421,18318.0
2022-03-03 15:30:00,281.11,281.12,280.44,280.94,17280.0,276.4224,276.4322,275.7636,276.2552,17280.0
2022-03-03 15:40:00,280.99,280.99,279.57,279.86,16788.0,276.3044,276.3044,274.9081,275.1932,16788.0
2022-03-03 15:50:00,279.87,280.31,279.57,280.12,59988.0,275.2031,275.6357,274.9081,275.4489,59988.0
2022-03-04 09:30:00,273.89,276.68,273.51,276.5,21601.0,269.3228,272.0663,268.9491,271.8893,21601.0
2022-03-04 09:40:00,275.9,276.27,275.31,275.58,9773.0,271.2993,271.6631,270.7191,270.9846,9773.0
2022-03-04 09:50:00,275.71,276.27,275.49,275.99,9888.0,271.1124,271.6631,270.8961,271.3878,9888.0
2022-03-04 10:00:00,275.67,275.89,273.88,273.88,14775.0,271.0731,271.2894,269.313,269.313,14775.0
2022-03-04 10:10:00,274.04,275.17,273.95,274.72,26437.0,269.4703,270.5814,269.3818,270.139,26437.0
2022-03-04 10:20:00,275.01,275.47,274.57,275.47,10439.0,270.4241,270.8764,269.9915,270.8764,10439.0
2022-03-04 10:30:00,275.47,275.47,274.49,275.0,11729.0,270.8764,270.8764,269.9128,270.4143,11729.0
2022-03-04 10:40:00,274.96,275.7,274.65,275.55,12957.0,270.3749,271.1026,270.0701,270.9551,12957.0
2022-03-04 10:50:00,275.54,275.83,275.24,275.51,11105.0,270.9453,271.2304,270.6503,270.9158,11105.0
2022-03-04 11:00:00,275.6,275.91,275.43,275.74,9227.0,271.0043,271.3091,270.8371,271.1419,9227.0
2022-03-04 11:10:00,275.7,277.03,275.43,276.97,9273.0,271.1026,272.4104,270.8371,272.3514,9273.0
2022-03-04 11:20:00,276.89,277.17,276.64,277.06,8881.0,272.2728,272.5481,272.0269,272.4399,8881.0
2022-03-04 11:30:00,277.07,277.72,276.76,277.72,10512.0,272.4498,273.0889,272.1449,273.0889,10512.0
2022-03-04 11:40:00,277.63,278.4,277.46,278.29,4996.0,273.0004,273.7576,272.8333,273.6494,4996.0
2022-03-04 11:50:00,278.1,278.35,277.83,277.93,8259.0,273.4626,273.7084,273.1971,273.2954,8259.0
2022-03-04 12:00:00,277.93,278.88,277.64,278.77,10851.0,273.2954,274.2296,273.0103,274.1214,10851.0
2022-03-04 12:10:00,278.89,279.59,278.89,279.36,11522.0,274.2394,274.9277,274.2394,274.7016,11522.0
2022-03-04 12:20:00,279.3,279.52,278.95,279.44,7172.0,274.6426,274.8589,274.2984,274.7802,7172.0
2022-03-04 12:30:00,279.44,279.82,279.31,279.68,11192.0,274.7802,275.1539,274.6524,275.0162,11192.0
2022-03-04 12:40:00,279.56,279.67,279.12,279.5,8168.0,274.8982,275.0064,274.4656,274.8392,8168.0
2022-03-04 12:50:00,279.45,280.21,279.29,280.11,10361.0,274.7901,275.5374,274.6327,275.4391,10361.0
2022-03-04 13:00:00,280.31,281.01,280.3,280.89,12241.0,275.6357,276.3241,275.6259,276.2061,12241.0
2022-03-04 13:10:00,280.88,281.19,280.45,280.75,6546.0,276.1962,276.5011,275.7734,276.0684,6546.0
2022-03-04 13:20:00,280.82,280.82,280.32,280.32,4730.0,276.1372,276.1372,275.6456,275.6456,4730.0
2022-03-04 13:30:00,280.38,280.44,279.86,279.94,11753.0,275.7046,275.7636,275.1932,275.2719,11753.0
2022-03-04 13:40:00,279.92,279.92,278.79,279.19,9446.0,275.2522,275.2522,274.1411,274.5344,9446.0
2022-03-04 13:50:00,279.25,280.46,279.25,280.15,20968.0,274.5934,275.7832,274.5934,275.4784,20968.0
2022-03-04 14:00:00,280.2,280.53,279.97,280.43,13377.0,275.5276,275.8521,275.3014,275.7537,13377.0
2022-03-04 14:10:00,280.25,280.61,280.04,280.44,7940.0,275.5767,275.9307,275.3702,275.7636,7940.0
2022-03-04 14:20:00,280.46,281.32,280.4,281.26,14316.0,275.7832,276.6289,275.7242,276.5699,14316.0
2022-03-04 14:30:00,281.26,281.39,281.0,281.16,8087.0,276.5699,276.6977,276.3142,276.4716,8087.0
2022-03-04 14:40:00,281.03,281.03,280.31,280.58,9763.0,276.3437,276.3437,275.6357,275.9012,9763.0
2022-03-04 14:50:00,280.57,280.9,280.06,280.06,11937.0,275.8914,276.2159,275.3899,275.3899,11937.0
2022-03-04 15:00:00,280.09,281.1,279.91,280.76,13180.0,275.4194,276.4126,275.2424,276.0782,13180.0
2022-03-04 15:10:00,280.96,281.25,280.67,280.82,9210.0,276.2749,276.5601,275.9897,276.1372,9210.0
2022-03-04 15:20:00,280.93,281.76,280.77,281.41,17146.0,276.2454,277.0616,276.0881,276.7174,17146.0
2022-03-04 15:30:00,281.4,281.64,280.28,280.43,14458.0,276.7076,276.9436,275.6062,275.7537,14458.0
2022-03-04 15:40:00,280.43,281.72,280.42,281.03,20341.0,275.7537,277.0222,275.7439,276.3437,20341.0
2022-03-04 15:50:00,281.06,282.34,280.97,281.83,69084.0,276.3732,277.6319,276.2847,277.1304,69084.0
2022-03-07 09:30:00,279.59,280.17,276.53,276.85,23548.0,274.9277,275.4981,271.9188,272.2334,23548.0
2022-03-07 09:40:00,277.04,279.94,277.0,279.16,16370.0,272.4203,275.2719,272.3809,274.5049,16370.0
2022-03-07 09:50:00,279.11,281.09,278.79,279.85,12254.0,274.4557,276.4027,274.1411,275.1834,12254.0
2022-03-07 10:00:00,279.65,280.93,279.65,280.66,10716.0,274.9867,276.2454,274.9867,275.9799,10716.0
2022-03-07 10:10:00,280.7,282.0,280.67,281.66,13527.0,276.0192,277.2976,275.9897,276.9632,13527.0
2022-03-07 10:20:00,281.69,282.07,281.27,281.7,9256.0,276.9927,277.3664,276.5797,277.0026,9256.0
2022-03-07 10:30:00,281.7,282.99,281.56,282.91,16346.0,277.0026,278.271,276.8649,278.1924,16346.0
2022-03-07 10:40:00,282.7,283.66,282.24,283.41,25396.0,277.9859,278.9299,277.5336,278.684,25396.0
2022-03-07 10:50:00,283.41,283.66,282.48,283.49,14801.0,278.684,278.9299,277.7696,278.7627,14801.0
2022-03-07 11:00:00,283.32,283.32,281.93,282.81,10954.0,278.5955,278.5955,277.2287,278.094,10954.0
2022-03-07 11:10:00,282.86,282.98,282.27,282.56,10984.0,278.1432,278.2612,277.5631,277.8482,10984.0
2022-03-07 11:20:00,282.52,282.52,281.56,281.76,10772.0,277.8089,277.8089,276.8649,277.0616,10772.0
2022-03-07 11:30:00,281.48,281.61,279.78,279.91,9800.0,276.7862,276.9141,275.1146,275.2424,9800.0
2022-03-07 11:40:00,279.85,280.23,279.35,279.53,13003.0,275.1834,275.5571,274.6917,274.8687,13003.0
2022-03-07 11:50:00,279.31,279.48,278.71,279.11,11573.0,274.6524,274.8196,274.0624,274.4557,11573.0
2022-03-07 12:00:00,279.25,279.68,278.95,279.22,8777.0,274.5934,275.0162,274.2984,274.5639,8777.0
2022-03-07 12:10:00,279.33,279.59,278.63,278.64,22092.0,274.6721,274.9277,273.9838,273.9936,22092.0
2022-03-07 12:20:00,278.69,278.98,277.66,278.89,13494.0,274.0428,274.3279,273.0299,274.2394,13494.0
2022-03-07 12:30:00,278.76,278.76,277.95,278.43,13757.0,274.1116,274.1116,273.3151,273.7871,13757.0
2022-03-07 12:40:00,278.37,278.65,277.85,278.26,14552.0,273.7281,274.0034,273.2168,273.6199,14552.0
2022-03-07 12:50:00,278.29,278.81,277.72,278.81,19024.0,273.6494,274.1607,273.0889,274.1607,19024.0
2022-03-07 13:00:00,278.67,278.9,278.27,278.9,15108.0,274.0231,274.2492,273.6298,274.2492,15108.0
2022-03-07 13:10:00,278.84,278.84,277.98,277.98,6648.0,274.1902,274.1902,273.3446,273.3446,6648.0
2022-03-07 13:20:00,278.01,278.91,277.86,278.7,7181.0,273.3741,274.2591,273.2266,274.0526,7181.0
2022-03-07 13:30:00,278.76,279.69,278.76,279.52,7797.0,274.1116,275.0261,274.1116,274.8589,7797.0
2022-03-07 13:40:00,279.32,279.69,278.35,278.35,7412.0,274.6622,275.0261,273.7084,273.7084,7412.0
2022-03-07 13:50:00,278.6,278.78,278.21,278.66,7476.0,273.9543,274.1313,273.5708,274.0133,7476.0
2022-03-07 14:00:00,278.6,279.64,278.6,279.55,11400.0,273.9543,274.9769,273.9543,274.8884,11400.0
2022-03-07 14:10:00,279.4,279.99,279.28,279.7,15421.0,274.7409,275.3211,274.6229,275.0359,15421.0
2022-03-07 14:20:00,279.56,279.65,278.81,279.45,13032.0,274.8982,274.9867,274.1607,274.7901,13032.0
2022-03-07 14:30:00,279.41,279.67,279.05,279.33,9928.0,274.7507,275.0064,274.3967,274.6721,9928.0
2022-03-07 14:40:00,279.44,279.44,278.7,279.4,13235.0,274.7802,274.7802,274.0526,274.7409,13235.0
2022-03-07 14:50:00,279.45,280.11,279.14,279.97,18016.0,274.7901,275.4391,274.4852,275.3014,18016.0
2022-03-07 15:00:00,279.98,280.02,279.34,279.57,18829.0,275.3112,275.3506,274.6819,274.9081,18829.0
2022-03-07 15:10:00,279.57,279.75,279.15,279.52,16094.0,274.9081,275.0851,274.4951,274.8589,16094.0
2022-03-07 15:20:00,279.61,279.92,279.12,279.13,13865.0,274.9474,275.2522,274.4656,274.4754,13865.0
2022-03-07 15:30:00,279.02,279.22,278.5,279.04,16452.0,274.3672,274.5639,273.8559,274.3869,16452.0
2022-03-07 15:40:00,278.98,279.77,278.89,279.08,30118.0,274.3279,275.1047,274.2394,274.4262,30118.0
2022-03-07 15:50:00,279.15,279.34,278.16,278.52,126373.0,274.4951,274.6819,273.5216,273.8756,126373.0
2022-03-08 09:30:00,277.26,279.62,276.85,276.93,35811.0,272.6366,274.9572,272.2334,272.3121,35811.0
2022-03-08 09:40:00,276.86,276.93,275.6,275.93,19271.0,272.2433,272.3121,271.0043,271.3288,19271.0
2022-03-08 09:50:00,276.05,276.66,275.0,275.1,18810.0,271.4468,272.0466,270.4143,270.5126,18810.0
2022-03-08 10:00:00,275.12,275.12,273.01,273.01,28723.0,270.5323,270.5323,268.4575,268.4575,28723.0
2022-03-08 10:10:00,273.25,274.35,272.76,274.35,33113.0,268.6935,269.7751,268.2116,269.7751,33113.0
2022-03-08 10:20:00,274.3,274.3,272.59,272.66,13324.0,269.726,269.726,268.0445,268.1133,13324.0
2022-03-08 10:30:00,272.81,275.07,272.81,275.07,29296.0,268.2608,270.4831,268.2608,270.4831,29296.0
2022-03-08 10:40:00,275.13,276.66,275.09,275.44,50617.0,270.5421,272.0466,270.5028,270.8469,50617.0
2022-03-08 10:50:00,275.46,275.72,273.5,274.6,32284.0,270.8666,271.1223,268.9393,270.021,32284.0
2022-03-08 11:00:00,274.47,274.47,273.23,273.44,10033.0,269.8931,269.8931,268.6738,268.8803,10033.0
2022-03-08 11:10:00,273.45,274.3,273.06,273.5,13562.0,268.8901,269.726,268.5066,268.9393,13562.0
2022-03-08 11:20:00,273.53,273.78,272.33,272.33,13360.0,268.9688,269.2146,267.7888,267.7888,13360.0
2022-03-08 11:30:00,272.24,272.37,271.12,271.32,29765.0,267.7003,267.8281,266.599,266.7956,29765.0
2022-03-08 11:40:00,271.53,272.35,271.15,272.26,9125.0,267.0021,267.8085,266.6285,267.72,9125.0
2022-03-08 11:50:00,272.26,272.83,271.66,272.39,11219.0,267.72,268.2805,267.13,267.8478,11219.0
2022-03-08 12:00:00,272.63,273.3,272.36,273.3,12789.0,268.0838,268.7426,267.8183,268.7426,12789.0
2022-03-08 12:10:00,273.41,274.22,272.94,274.01,16561.0,268.8508,269.6473,268.3886,269.4408,16561.0
2022-03-08 12:20:00,273.89,274.72,273.53,274.72,14887.0,269.3228,270.139,268.9688,270.139,14887.0
2022-03-08 12:30:00,274.61,275.21,274.44,275.21,15709.0,270.0308,270.6208,269.8636,270.6208,15709.0
2022-03-08 12:40:00,275.14,275.64,274.96,275.15,24376.0,270.5519,271.0436,270.3749,270.5618,24376.0
2022-03-08 12:50:00,275.12,275.7,274.75,275.39,9700.0,270.5323,271.1026,270.1685,270.7978,9700.0
2022-03-08 13:00:00,275.62,277.35,275.53,277.35,6447.0,271.0239,272.7251,270.9354,272.7251,6447.0
2022-03-08 13:10:00,277.26,277.48,276.53,276.85,13878.0,272.6366,272.8529,271.9188,272.2334,13878.0
2022-03-08 13:20:00,276.92,277.03,275.71,275.95,15358.0,272.3023,272.4104,271.1124,271.3484,15358.0
2022-03-08 13:30:00,275.68,275.9,275.08,275.17,16603.0,271.0829,271.2993,270.4929,270.5814,16603.0
2022-03-08 13:40:00,275.12,275.17,274.17,274.68,8573.0,270.5323,270.5814,269.5981,270.0996,8573.0
2022-03-08 13:50:00,274.49,274.73,273.41,273.56,13565.0,269.9128,270.1488,268.8508,268.9983,13565.0
2022-03-08 14:00:00,273.45,273.78,272.86,273.56,9643.0,268.8901,269.2146,268.31,268.9983,9643.0
2022-03-08 14:10:00,273.64,273.88,273.21,273.43,8786.0,269.077,269.313,268.6541,268.8705,8786.0
2022-03-08 14:20:00,273.43,274.9,273.17,274.85,14429.0,268.8705,270.316,268.6148,270.2668,14429.0
2022-03-08 14:30:00,274.85,275.47,274.06,275.33,11171.0,270.2668,270.8764,269.49,270.7388,11171.0
2022-03-08 14:40:00,275.25,276.0,274.98,275.89,15291.0,270.6601,271.3976,270.3946,271.2894,15291.0
2022-03-08 14:50:00,275.98,276.47,275.81,276.1,7603.0,271.3779,271.8598,271.2108,271.4959,7603.0
2022-03-08 15:00:00,276.03,276.55,275.72,276.32,12642.0,271.4271,271.9384,271.1223,271.7123,12642.0
2022-03-08 15:10:00,276.21,276.44,275.62,275.82,10188.0,271.6041,271.8303,271.0239,271.2206,10188.0
2022-03-08 15:20:00,275.75,275.81,274.42,274.8,13194.0,271.1518,271.2108,269.844,270.2176,13194.0
2022-03-08 15:30:00,274.81,275.08,274.0,275.08,23034.0,270.2275,270.4929,269.431,270.4929,23034.0
2022-03-08 15:40:00,275.07,275.32,273.32,273.75,45407.0,270.4831,270.7289,268.7623,269.1851,45407.0
2022-03-08 15:50:00,273.48,274.86,272.71,272.75,65931.0,268.9196,270.2766,268.1625,268.2018,65931.0
2022-03-09 09:30:00,276.17,278.18,276.17,276.73,13607.0,271.5648,273.5413,271.5648,272.1154,13607.0
2022-03-09 09:40:00,276.88,277.17,275.18,275.27,28674.0,272.2629,272.5481,270.5913,270.6798,28674.0
2022-03-09 09:50:00,274.98,275.1,273.26,274.07,18285.0,270.3946,270.5126,268.7033,269.4998,18285.0
2022-03-09 10:00:00,274.09,275.31,273.92,275.2,14094.0,269.5195,270.7191,269.3523,270.6109,14094.0
2022-03-09 10:10:00,275.1,275.3,274.21,274.22,12767.0,270.5126,270.7093,269.6375,269.6473,12767.0
2022-03-09 10:20:00,274.08,274.53,273.58,273.59,14601.0,269.5096,269.9521,269.018,269.0278,14601.0
2022-03-09 10:30:00,273.57,273.62,273.03,273.31,9741.0,269.0081,269.0573,268.4771,268.7525,9741.0
2022-03-09 10:40:00,273.23,274.39,273.23,274.39,10901.0,268.6738,269.8145,268.6738,269.8145,10901.0
2022-03-09 10:50:00,274.52,275.03,274.49,274.8,9234.0,269.9423,270.4438,269.9128,270.2176,9234.0
2022-03-09 11:00:00,274.93,275.31,274.66,275.11,11359.0,270.3455,270.7191,270.08,270.5224,11359.0
2022-03-09 11:10:00,274.96,275.14,274.64,275.14,9810.0,270.3749,270.5519,270.0603,270.5519,9810.0
2022-03-09 11:20:00,275.24,275.26,274.58,274.93,17598.0,270.6503,270.6699,270.0013,270.3455,17598.0
2022-03-09 11:30:00,275.0,275.52,274.96,275.38,9373.0,270.4143,270.9256,270.3749,270.7879,9373.0
2022-03-09 11:40:00,275.38,276.08,275.31,275.93,7429.0,270.7879,271.4763,270.7191,271.3288,7429.0
2022-03-09 11:50:00,275.83,276.53,275.59,276.48,13108.0,271.2304,271.9188,270.9944,271.8696,13108.0
2022-03-09 12:00:00,276.55,276.62,276.26,276.62,9342.0,271.9384,272.0073,271.6533,272.0073,9342.0
2022-03-09 12:10:00,276.62,277.29,276.48,277.2,5942.0,272.0073,272.6661,271.8696,272.5776,5942.0
2022-03-09 12:20:00,277.13,277.66,277.12,277.47,5040.0,272.5088,273.0299,272.4989,272.8431,5040.0
2022-03-09 12:30:00,277.64,277.87,277.47,277.56,7528.0,273.0103,273.2364,272.8431,272.9316,7528.0
2022-03-09 12:40:00,277.54,277.57,277.19,277.23,6588.0,272.9119,272.9414,272.5678,272.6071,6588.0
2022-03-09 12:50:00,277.29,278.27,277.29,278.13,6239.0,272.6661,273.6298,272.6661,273.4921,6239.0
2022-03-09 13:00:00,278.31,278.39,277.62,277.62,6897.0,273.6691,273.7478,272.9906,272.9906,6897.0
2022-03-09 13:10:00,277.89,278.48,277.77,278.25,5074.0,273.2561,273.8363,273.1381,273.6101,5074.0
2022-03-09 13:20:00,278.32,278.48,278.14,278.45,11137.0,273.6789,273.8363,273.5019,273.8068,11137.0
2022-03-09 13:30:00,278.34,278.66,278.2,278.42,6561.0,273.6986,274.0133,273.5609,273.7773,6561.0
2022-03-09 13:40:00,278.44,278.51,277.79,277.96,6596.0,273.7969,273.8658,273.1578,273.3249,6596.0
2022-03-09 13:50:00,278.06,278.1,277.02,277.23,17458.0,273.4233,273.4626,272.4006,272.6071,17458.0
2022-03-09 14:00:00,277.25,278.24,277.08,277.84,5738.0,272.6268,273.6003,272.4596,273.2069,5738.0
2022-03-09 14:10:00,277.94,278.34,277.7,278.22,5426.0,273.3053,273.6986,273.0693,273.5806,5426.0
2022-03-09 14:20:00,278.49,278.59,278.24,278.33,5413.0,273.8461,273.9444,273.6003,273.6888,5413.0
2022-03-09 14:30:00,278.47,278.64,278.01,278.09,11460.0,273.8264,273.9936,273.3741,273.4528,11460.0
2022-03-09 14:40:00,278.06,278.24,277.72,278.03,7355.0,273.4233,273.6003,273.0889,273.3938,7355.0
2022-03-09 14:50:00,277.99,278.26,277.52,277.52,5704.0,273.3544,273.6199,272.8923,272.8923,5704.0
2022-03-09 15:00:00,277.56,278.24,277.45,278.17,7470.0,272.9316,273.6003,272.8234,273.5314,7470.0
2022-03-09 15:10:00,278.39,278.51,277.94,278.05,8905.0,273.7478,273.8658,273.3053,273.4134,8905.0
2022-03-09 15:20:00,278.18,278.96,278.17,278.95,13642.0,273.5413,274.3082,273.5314,274.2984,13642.0
2022-03-09 15:30:00,278.98,279.11,278.65,278.77,17704.0,274.3279,274.4557,274.0034,274.1214,17704.0
2022-03-09 15:40:00,278.84,279.07,277.69,277.71,21192.0,274.1902,274.4164,273.0594,273.0791,21192.0
2022-03-09 15:50:00,277.75,277.75,276.42,276.53,70568.0,273.1184,273.1184,271.8106,271.9188,70568.0
2022-03-10 09:30:00,273.99,274.87,273.08,273.84,24663.0,269.4211,270.2865,268.5263,269.2736,24663.0
2022-03-10 09:40:00,274.1,274.56,273.1,273.87,16744.0,269.5293,269.9816,268.546,269.3031,16744.0
2022-03-10 09:50:00,273.94,274.73,273.94,274.44,10128.0,269.372,270.1488,269.372,269.8636,10128.0
2022-03-10 10:00:00,274.44,275.7,274.44,275.7,8473.0,269.8636,271.1026,269.8636,271.1026,8473.0
2022-03-10 10:10:00,276.0,276.0,275.3,275.76,11137.0,271.3976,271.3976,270.7093,271.1616,11137.0
2022-03-10 10:20:00,275.7,276.45,275.47,276.42,10615.0,271.1026,271.8401,270.8764,271.8106,10615.0
2022-03-10 10:30:00,276.33,276.95,276.19,276.77,6772.0,271.7221,272.3318,271.5844,272.1548,6772.0
2022-03-10 10:40:00,276.92,277.21,276.76,276.88,12639.0,272.3023,272.5874,272.1449,272.2629,12639.0
2022-03-10 10:50:00,276.81,276.93,275.26,275.55,6646.0,272.1941,272.3121,270.6699,270.9551,6646.0
2022-03-10 11:00:00,275.54,276.66,275.54,276.66,8537.0,270.9453,272.0466,270.9453,272.0466,8537.0
2022-03-10 11:10:00,276.65,276.85,276.47,276.81,19557.0,272.0368,272.2334,271.8598,272.1941,19557.0
2022-03-10 11:20:00,276.89,277.0,276.23,276.29,6774.0,272.2728,272.3809,271.6238,271.6828,6774.0
2022-03-10 11:30:00,276.31,276.65,276.23,276.61,6123.0,271.7024,272.0368,271.6238,271.9974,6123.0
2022-03-10 11:40:00,276.45,276.58,276.14,276.38,4656.0,271.8401,271.9679,271.5353,271.7713,4656.0
2022-03-10 11:50:00,276.35,276.57,276.05,276.57,5145.0,271.7418,271.9581,271.4468,271.9581,5145.0
2022-03-10 12:00:00,276.56,277.48,276.56,277.24,3733.0,271.9483,272.8529,271.9483,272.6169,3733.0
2022-03-10 12:10:00,277.26,277.26,276.91,277.14,4803.0,272.6366,272.6366,272.2924,272.5186,4803.0
2022-03-10 12:20:00,277.17,278.04,277.16,277.91,7507.0,272.5481,273.4036,272.5383,273.2758,7507.0
2022-03-10 12:30:00,277.97,278.5,277.89,278.4,10850.0,273.3348,273.8559,273.2561,273.7576,10850.0
2022-03-10 12:40:00,278.4,278.49,278.27,278.3,6683.0,273.7576,273.8461,273.6298,273.6593,6683.0
2022-03-10 12:50:00,278.28,279.52,278.26,279.3,11556.0,273.6396,274.8589,273.6199,274.6426,11556.0
2022-03-10 13:00:00,279.17,279.23,278.89,279.22,2849.0,274.5147,274.5737,274.2394,274.5639,2849.0
2022-03-10 13:10:00,279.28,279.55,279.09,279.49,9281.0,274.6229,274.8884,274.4361,274.8294,9281.0
2022-03-10 13:20:00,279.41,279.76,279.23,279.25,4849.0,274.7507,275.0949,274.5737,274.5934,4849.0
2022-03-10 13:30:00,279.23,279.45,278.7,279.39,8614.0,274.5737,274.7901,274.0526,274.7311,8614.0
2022-03-10 13:40:00,279.34,279.83,279.16,279.81,5732.0,274.6819,275.1637,274.5049,275.1441,5732.0
2022-03-10 13:50:00,279.9,280.15,279.69,279.96,8525.0,275.2326,275.4784,275.0261,275.2916,8525.0
2022-03-10 14:00:00,279.94,280.55,279.8,280.05,11733.0,275.2719,275.8717,275.1342,275.3801,11733.0
2022-03-10 14:10:00,280.0,280.37,279.78,280.25,11700.0,275.3309,275.6947,275.1146,275.5767,11700.0
2022-03-10 14:20:00,280.3,280.47,280.13,280.26,7240.0,275.6259,275.7931,275.4587,275.5866,7240.0
2022-03-10 14:30:00,280.47,280.92,280.44,280.89,5468.0,275.7931,276.2356,275.7636,276.2061,5468.0
2022-03-10 14:40:00,280.85,281.36,280.71,281.13,9663.0,276.1667,276.6682,276.0291,276.4421,9663.0
2022-03-10 14:50:00,281.19,281.27,280.69,280.76,7526.0,276.5011,276.5797,276.0094,276.0782,7526.0
2022-03-10 15:00:00,280.75,280.9,280.63,280.71,5236.0,276.0684,276.2159,275.9504,276.0291,5236.0
2022-03-10 15:10:00,280.76,280.85,280.13,280.19,13322.0,276.0782,276.1667,275.4587,275.5177,13322.0
2022-03-10 15:20:00,280.25,280.25,279.38,279.71,10698.0,275.5767,275.5767,274.7212,275.0457,10698.0
2022-03-10 15:30:00,279.89,280.23,279.79,279.87,10683.0,275.2227,275.5571,275.1244,275.2031,10683.0
2022-03-10 15:40:00,279.91,280.59,279.86,280.21,21507.0,275.2424,275.9111,275.1932,275.5374,21507.0
2022-03-10 15:50:00,280.24,280.86,279.94,280.02,61114.0,275.5669,276.1766,275.2719,275.3506,61114.0
2022-03-11 09:30:00,280.15,282.09,278.77,282.07,10993.0,275.4784,277.3861,274.1214,277.3664,10993.0
2022-03-11 09:40:00,281.8,282.3,281.17,281.58,16106.0,277.1009,277.5926,276.4814,276.8846,16106.0
2022-03-11 09:50:00,281.39,281.98,281.1,281.8,9308.0,276.6977,277.2779,276.4126,277.1009,9308.0
2022-03-11 10:00:00,281.83,282.0,279.76,279.97,12773.0,277.1304,277.2976,275.0949,275.3014,12773.0
2022-03-11 10:10:00,280.18,281.59,280.12,281.51,13032.0,275.5079,276.8944,275.4489,276.8157,13032.0
2022-03-11 10:20:00,281.43,281.72,281.0,281.38,22226.0,276.7371,277.0222,276.3142,276.6879,22226.0
2022-03-11 10:30:00,281.36,281.7,280.76,281.7,5708.0,276.6682,277.0026,276.0782,277.0026,5708.0
2022-03-11 10:40:00,281.91,282.63,281.73,282.63,10519.0,277.2091,277.917,277.0321,277.917,10519.0
2022-03-11 10:50:00,282.72,283.31,282.6,283.25,18714.0,278.0055,278.5857,277.8876,278.5267,18714.0
2022-03-11 11:00:00,283.28,283.76,283.13,283.41,7816.0,278.5562,279.0282,278.4087,278.684,7816.0
2022-03-11 11:10:00,283.45,284.06,282.98,283.71,14680.0,278.7234,279.3232,278.2612,278.979,14680.0
2022-03-11 11:20:00,283.8,284.28,283.57,284.28,11962.0,279.0675,279.5395,278.8414,279.5395,11962.0
2022-03-11 11:30:00,284.15,284.19,283.45,283.76,16933.0,279.4117,279.451,278.7234,279.0282,16933.0
2022-03-11 11:40:00,283.85,283.99,283.09,283.4,12258.0,279.1167,279.2544,278.3694,278.6742,12258.0
2022-03-11 11:50:00,283.25,283.26,281.98,282.13,11992.0,278.5267,278.5365,277.2779,277.4254,11992.0
2022-03-11 12:00:00,282.25,282.57,281.75,281.9,8488.0,277.5434,277.8581,277.0517,277.1992,8488.0
2022-03-11 12:10:00,281.89,282.58,281.76,282.24,5954.0,277.1894,277.8679,277.0616,277.5336,5954.0
2022-03-11 12:20:00,282.22,282.6,281.87,282.13,9332.0,277.5139,277.8876,277.1697,277.4254,9332.0
2022-03-11 12:30:00,282.2,282.44,282.0,282.27,6322.0,277.4942,277.7302,277.2976,277.5631,6322.0
2022-03-11 12:40:00,282.21,282.53,282.21,282.23,4778.0,277.5041,277.8187,277.5041,277.5237,4778.0
2022-03-11 12:50:00,282.22,282.71,282.18,282.4,5396.0,277.5139,277.9957,277.4746,277.6909,5396.0
2022-03-11 13:00:00,282.37,282.74,282.23,282.74,6898.0,277.6614,278.0252,277.5237,278.0252,6898.0
2022-03-11 13:10:00,282.71,283.36,282.62,283.15,12994.0,277.9957,278.6349,277.9072,278.4284,12994.0
2022-03-11 13:20:00,283.34,283.88,283.2,283.7,6452.0,278.6152,279.1462,278.4775,278.9692,6452.0
2022-03-11 13:30:00,283.8,284.16,283.65,284.0,9845.0,279.0675,279.4215,278.92,279.2642,9845.0
2022-03-11 13:40:00,284.14,284.27,283.5,283.5,15847.0,279.4019,279.5297,278.7725,278.7725,15847.0
2022-03-11 13:50:00,283.75,283.78,282.97,283.34,14791.0,279.0184,279.0479,278.2514,278.6152,14791.0
2022-03-11 14:00:00,283.24,283.72,283.24,283.35,5163.0,278.5169,278.9889,278.5169,278.625,5163.0
2022-03-11 14:10:00,283.27,283.53,283.18,283.34,6089.0,278.5464,278.802,278.4579,278.6152,6089.0
2022-03-11 14:20:00,283.21,283.9,283.1,283.9,10123.0,278.4874,279.1659,278.3792,279.1659,10123.0
2022-03-11 14:30:00,283.88,283.89,283.01,283.14,6961.0,279.1462,279.156,278.2907,278.4185,6961.0
2022-03-11 14:40:00,283.23,283.48,282.89,283.43,11652.0,278.507,278.7529,278.1727,278.7037,11652.0
2022-03-11 14:50:00,283.4,283.4,282.94,282.99,9907.0,278.6742,278.6742,278.2219,278.271,9907.0
2022-03-11 15:00:00,283.23,283.35,282.96,283.28,11435.0,278.507,278.625,278.2415,278.5562,11435.0
2022-03-11 15:10:00,283.23,283.4,282.97,283.18,12799.0,278.507,278.6742,278.2514,278.4579,12799.0
2022-03-11 15:20:00,283.22,283.77,283.06,283.19,12882.0,278.4972,279.038,278.3399,278.4677,12882.0
2022-03-11 15:30:00,283.19,283.25,282.05,282.05,25172.0,278.4677,278.5267,277.3467,277.3467,25172.0
2022-03-11 15:40:00,282.21,282.45,281.84,281.87,21056.0,277.5041,277.7401,277.1402,277.1697,21056.0
2022-03-11 15:50:00,281.97,282.23,281.2,281.23,61572.0,277.2681,277.5237,276.5109,276.5404,61572.0
2022-03-14 09:30:00,282.81,284.42,281.91,282.44,15042.0,278.094,279.6772,277.2091,277.7302,15042.0
2022-03-14 09:40:00,282.21,282.52,279.31,279.37,16095.0,277.5041,277.8089,274.6524,274.7114,16095.0
2022-03-14 09:50:00,279.37,282.39,279.37,282.25,10828.0,274.7114,277.6811,274.7114,277.5434,10828.0
2022-03-14 10:00:00,282.25,282.44,281.57,281.94,12073.0,277.5434,277.7302,276.8747,277.2386,12073.0
2022-03-14 10:10:00,281.83,282.4,281.43,281.76,7489.0,277.1304,277.6909,276.7371,277.0616,7489.0
2022-03-14 10:20:00,281.76,282.99,281.68,282.39,7137.0,277.0616,278.271,276.9829,277.6811,7137.0
2022-03-14 10:30:00,282.74,283.0,282.39,282.78,7132.0,278.0252,278.2809,277.6811,278.0645,7132.0
2022-03-14 10:40:00,283.03,283.91,282.81,283.47,4905.0,278.3104,279.1757,278.094,278.743,4905.0
2022-03-14 10:50:00,283.55,283.81,283.39,283.81,9176.0,278.8217,279.0774,278.6644,279.0774,9176.0
2022-03-14 11:00:00,283.92,284.18,283.21,283.48,10682.0,279.1855,279.4412,278.4874,278.7529,10682.0
2022-03-14 11:10:00,283.76,284.56,283.76,284.35,11090.0,279.0282,279.8149,279.0282,279.6084,11090.0
2022-03-14 11:20:00,284.3,284.96,284.27,284.67,9041.0,279.5592,280.2082,279.5297,279.923,9041.0
2022-03-14 11:30:00,284.58,284.7,284.36,284.56,6445.0,279.8345,279.9525,279.6182,279.8149,6445.0
2022-03-14 11:40:00,284.42,284.49,283.62,283.71,5426.0,279.6772,279.746,278.8905,278.979,5426.0
2022-03-14 11:50:00,283.55,284.01,283.42,283.86,7435.0,278.8217,279.274,278.6939,279.1265,7435.0
2022-03-14 12:00:00,283.82,283.88,283.27,283.58,12895.0,279.0872,279.1462,278.5464,278.8512,12895.0
2022-03-14 12:10:00,283.49,283.85,283.4,283.82,7306.0,278.7627,279.1167,278.6742,279.0872,7306.0
2022-03-14 12:20:00,283.86,284.4,283.58,284.4,8228.0,279.1265,279.6575,278.8512,279.6575,8228.0
2022-03-14 12:30:00,284.42,284.5,284.19,284.47,6333.0,279.6772,279.7559,279.451,279.7264,6333.0
2022-03-14 12:40:00,284.54,284.71,284.24,284.3,5928.0,279.7952,279.9624,279.5002,279.5592,5928.0
2022-03-14 12:50:00,284.5,284.5,284.06,284.06,4741.0,279.7559,279.7559,279.3232,279.3232,4741.0
2022-03-14 13:00:00,283.99,283.99,283.57,283.71,4776.0,279.2544,279.2544,278.8414,278.979,4776.0
2022-03-14 13:10:00,283.7,283.91,283.51,283.91,5088.0,278.9692,279.1757,278.7824,279.1757,5088.0
2022-03-14 13:20:00,283.92,283.98,282.98,283.12,4812.0,279.1855,279.2445,278.2612,278.3989,4812.0
2022-03-14 13:30:00,283.23,283.24,282.36,282.42,7811.0,278.507,278.5169,277.6516,277.7106,7811.0
2022-03-14 13:40:00,282.39,282.39,281.62,281.65,4485.0,277.6811,277.6811,276.9239,276.9534,4485.0
2022-03-14 13:50:00,281.72,281.83,281.53,281.67,4950.0,277.0222,277.1304,276.8354,276.9731,4950.0
2022-03-14 14:00:00,281.62,282.84,281.62,282.57,7894.0,276.9239,278.1235,276.9239,277.8581,7894.0
2022-03-14 14:10:00,282.61,283.17,282.4,283.06,7297.0,277.8974,278.448,277.6909,278.3399,7297.0
2022-03-14 14:20:00,283.06,283.25,282.42,282.43,3894.0,278.3399,278.5267,277.7106,277.7204,3894.0
2022-03-14 14:30:00,282.19,282.5,282.11,282.2,7505.0,277.4844,277.7892,277.4057,277.4942,7505.0
2022-03-14 14:40:00,282.26,282.5,281.93,282.4,7828.0,277.5532,277.7892,277.2287,277.6909,7828.0
2022-03-14 14:50:00,282.49,282.76,282.07,282.76,13236.0,277.7794,278.0449,277.3664,278.0449,13236.0
2022-03-14 15:00:00,282.64,282.91,282.55,282.67,6673.0,277.9269,278.1924,277.8384,277.9564,6673.0
2022-03-14 15:10:00,282.79,283.51,282.79,283.1,12919.0,278.0744,278.7824,278.0744,278.3792,12919.0
2022-03-14 15:20:00,283.12,283.97,283.1,283.62,16915.0,278.3989,279.2347,278.3792,278.8905,16915.0
2022-03-14 15:30:00,283.58,283.91,283.08,283.86,20048.0,278.8512,279.1757,278.3595,279.1265,20048.0
2022-03-14 15:40:00,283.82,284.63,283.8,284.22,26582.0,279.0872,279.8837,279.0675,279.4805,26582.0
2022-03-14 15:50:00,284.14,285.0,283.68,284.96,94062.0,279.4019,280.2475,278.9495,280.2082,94062.0
2022-03-15 09:30:00,285.0,286.96,283.88,286.25,43104.0,280.2475,282.1748,279.1462,281.4767,43104.0
2022-03-15 09:40:00,286.46,287.32,285.31,286.29,19971.0,281.6832,282.5288,280.5524,281.516,19971.0
2022-03-15 09:50:00,286.27,287.46,285.88,287.46,11259.0,281.4964,282.6665,281.1129,282.6665,11259.0
2022-03-15 10:00:00,287.46,287.95,285.47,285.69,13807.0,282.6665,283.1483,280.7097,280.926,13807.0
2022-03-15 10:10:00,285.67,285.95,284.82,285.21,13745.0,280.9064,281.1817,280.0705,280.454,13745.0
2022-03-15 10:20:00,285.38,285.51,284.63,284.87,8516.0,280.6212,280.749,279.8837,280.1197,8516.0
2022-03-15 10:30:00,285.18,285.82,284.66,284.78,16116.0,280.4245,281.0539,279.9132,280.0312,16116.0
2022-03-15 10:40:00,284.86,285.17,284.26,284.49,10178.0,280.1099,280.4147,279.5199,279.746,10178.0
2022-03-15 10:50:00,284.59,285.29,284.07,284.94,13148.0,279.8444,280.5327,279.333,280.1885,13148.0
2022-03-15 11:00:00,284.91,285.43,284.9,285.26,16887.0,280.159,280.6704,280.1492,280.5032,16887.0
2022-03-15 11:10:00,285.28,285.84,285.22,285.71,7943.0,280.5229,281.0735,280.4639,280.9457,7943.0
2022-03-15 11:20:00,285.93,286.59,285.91,286.56,7239.0,281.162,281.811,281.1424,281.7815,7239.0
2022-03-15 11:30:00,286.8,287.23,286.55,287.0,7952.0,282.0175,282.4403,281.7717,282.2142,7952.0
2022-03-15 11:40:00,287.06,288.34,287.06,288.28,5393.0,282.2732,283.5318,282.2732,283.4728,5393.0
2022-03-15 11:50:00,288.38,288.69,287.59,287.72,10277.0,283.5712,283.876,282.7943,282.9222,10277.0
2022-03-15 12:00:00,287.91,287.92,287.19,287.89,5481.0,283.109,283.1188,282.401,283.0893,5481.0
2022-03-15 12:10:00,287.94,289.3,287.78,289.19,13778.0,283.1385,284.4758,282.9812,284.3677,13778.0
2022-03-15 12:20:00,289.24,289.96,289.08,289.77,11974.0,284.4168,285.1248,284.2595,284.938,11974.0
2022-03-15 12:30:00,289.85,290.27,289.69,290.1,10015.0,285.0167,285.4297,284.8593,285.2625,10015.0
2022-03-15 12:40:00,290.18,290.45,289.62,289.77,9743.0,285.3412,285.6066,284.7905,284.938,9743.0
2022-03-15 12:50:00,289.72,289.72,288.92,289.0,9205.0,284.8888,284.8888,284.1022,284.1808,9205.0
2022-03-15 13:00:00,289.09,289.25,288.11,288.33,11635.0,284.2693,284.4267,283.3057,283.522,11635.0
2022-03-15 13:10:00,288.37,288.39,287.78,288.15,16252.0,283.5613,283.581,282.9812,283.345,16252.0
2022-03-15 13:20:00,288.12,288.7,287.87,287.92,12627.0,283.3155,283.8858,283.0697,283.1188,12627.0
2022-03-15 13:30:00,287.83,288.56,287.68,288.34,14971.0,283.0303,283.7482,282.8828,283.5318,14971.0
2022-03-15 13:40:00,288.49,289.56,288.33,289.37,15083.0,283.6793,284.7315,283.522,284.5447,15083.0
2022-03-15 13:50:00,289.37,289.7,288.78,288.9,12129.0,284.5447,284.8692,283.9645,284.0825,12129.0
2022-03-15 14:00:00,288.9,289.17,288.53,289.1,12616.0,284.0825,284.348,283.7187,284.2792,12616.0
2022-03-15 14:10:00,289.3,289.42,288.84,288.84,7544.0,284.4758,284.5938,284.0235,284.0235,7544.0
2022-03-15 14:20:00,288.78,289.09,288.23,289.09,7705.0,283.9645,284.2693,283.4237,284.2693,7705.0
2022-03-15 14:30:00,289.07,289.41,288.77,289.35,9009.0,284.2497,284.584,283.9547,284.525,9009.0
2022-03-15 14:40:00,289.41,289.83,289.14,289.65,22666.0,284.584,284.997,284.3185,284.82,22666.0
2022-03-15 14:50:00,289.69,290.92,289.59,290.92,18477.0,284.8593,286.0688,284.761,286.0688,18477.0
2022-03-15 15:00:00,290.87,291.25,290.75,291.21,11308.0,286.0196,286.3933,285.9016,286.354,11308.0
2022-03-15 15:10:00,291.15,291.42,290.88,290.98,16358.0,286.295,286.5605,286.0295,286.1278,16358.0
2022-03-15 15:20:00,291.03,291.03,290.48,290.81,9141.0,286.177,286.177,285.6361,285.9606,9141.0
2022-03-15 15:30:00,290.75,290.84,289.9,290.14,29993.0,285.9016,285.9901,285.0658,285.3018,29993.0
2022-03-15 15:40:00,290.14,290.41,289.79,290.41,38422.0,285.3018,285.5673,284.9577,285.5673,38422.0
2022-03-15 15:50:00,290.49,290.91,290.08,290.67,91628.0,285.646,286.059,285.2428,285.823,91628.0
2022-03-16 09:30:00,291.19,293.27,290.22,292.88,25962.0,286.3343,288.3796,285.3805,287.9961,25962.0
2022-03-16 09:40:00,293.08,293.4,291.8,292.21,21894.0,288.1928,288.5075,286.9341,287.3373,21894.0
2022-03-16 09:50:00,292.09,292.39,291.27,291.81,21253.0,287.2193,287.5143,286.413,286.944,21253.0
2022-03-16 10:00:00,291.93,291.93,288.65,289.56,15163.0,287.062,287.062,283.8367,284.7315,15163.0
2022-03-16 10:10:00,290.14,290.46,289.02,289.02,9305.0,285.3018,285.6165,284.2005,284.2005,9305.0
2022-03-16 10:20:00,288.96,289.35,287.56,287.56,14847.0,284.1415,284.525,282.7648,282.7648,14847.0
2022-03-16 10:30:00,287.57,289.43,287.55,289.15,20432.0,282.7747,284.6037,282.755,284.3283,20432.0
2022-03-16 10:40:00,289.26,290.46,288.75,290.43,16045.0,284.4365,285.6165,283.935,285.587,16045.0
2022-03-16 10:50:00,290.51,290.88,290.19,290.47,11860.0,285.6656,286.0295,285.351,285.6263,11860.0
2022-03-16 11:00:00,290.38,290.92,290.0,290.88,14001.0,285.5378,286.0688,285.1642,286.0295,14001.0
2022-03-16 11:10:00,291.03,291.14,290.55,290.71,8281.0,286.177,286.2851,285.705,285.8623,8281.0
2022-03-16 11:20:00,290.92,291.07,289.94,290.17,9647.0,286.0688,286.2163,285.1052,285.3313,9647.0
2022-03-16 11:30:00,290.14,290.5,289.94,290.5,13469.0,285.3018,285.6558,285.1052,285.6558,13469.0
2022-03-16 11:40:00,290.57,291.37,290.46,291.3,14421.0,285.7246,286.5113,285.6165,286.4425,14421.0
2022-03-16 11:50:00,291.42,291.98,291.4,291.6,25065.0,286.5605,287.1111,286.5408,286.7375,25065.0
2022-03-16 12:00:00,291.6,291.91,291.38,291.9,7915.0,286.7375,287.0423,286.5211,287.0325,7915.0
2022-03-16 12:10:00,291.93,291.96,291.64,291.65,7777.0,287.062,287.0915,286.7768,286.7866,7777.0
2022-03-16 12:20:00,291.64,291.64,290.99,291.44,6482.0,286.7768,286.7768,286.1376,286.5801,6482.0
2022-03-16 12:30:00,291.42,291.71,291.13,291.44,7479.0,286.5605,286.8456,286.2753,286.5801,7479.0
2022-03-16 12:40:00,291.49,291.49,290.12,290.26,10205.0,286.6293,286.6293,285.2822,285.4198,10205.0
2022-03-16 12:50:00,290.21,290.38,290.04,290.32,6541.0,285.3707,285.5378,285.2035,285.4788,6541.0
2022-03-16 13:00:00,290.41,290.45,289.74,289.75,7029.0,285.5673,285.6066,284.9085,284.9183,7029.0
2022-03-16 13:10:00,289.65,290.32,289.38,290.29,8596.0,284.82,285.4788,284.5545,285.4493,8596.0
2022-03-16 13:20:00,290.29,290.57,289.96,290.5,13823.0,285.4493,285.7246,285.1248,285.6558,13823.0
2022-03-16 13:30:00,290.32,290.58,289.95,290.23,7730.0,285.4788,285.7345,285.115,285.3903,7730.0
2022-03-16 13:40:00,290.12,290.15,289.7,289.7,11492.0,285.2822,285.3117,284.8692,284.8692,11492.0
2022-03-16 13:50:00,289.8,290.36,289.76,290.03,14210.0,284.9675,285.5181,284.9282,285.1937,14210.0
2022-03-16 14:00:00,289.89,289.97,288.73,288.74,16367.0,285.056,285.1347,283.9153,283.9252,16367.0
2022-03-16 14:10:00,288.46,289.11,288.19,289.1,12796.0,283.6498,284.289,283.3843,284.2792,12796.0
2022-03-16 14:20:00,289.01,289.05,287.88,287.96,11778.0,284.1907,284.23,283.0795,283.1582,11778.0
2022-03-16 14:30:00,287.88,288.81,287.14,288.69,35145.0,283.0795,283.994,282.3518,283.876,35145.0
2022-03-16 14:40:00,288.59,289.14,288.21,288.6,20751.0,283.7777,284.3185,283.404,283.7875,20751.0
2022-03-16 14:50:00,288.61,288.99,287.6,287.79,11589.0,283.7973,284.171,282.8042,282.991,11589.0
2022-03-16 15:00:00,287.86,288.82,287.79,288.27,14269.0,283.0598,284.0038,282.991,283.463,14269.0
2022-03-16 15:10:00,288.31,289.48,288.31,289.33,14913.0,283.5023,284.6528,283.5023,284.5053,14913.0
2022-03-16 15:20:00,289.31,290.06,289.31,289.94,14707.0,284.4857,285.2232,284.4857,285.1052,14707.0
2022-03-16 15:30:00,289.75,289.83,289.36,289.47,8028.0,284.9183,284.997,284.5348,284.643,8028.0
2022-03-16 15:40:00,289.36,290.79,289.35,290.78,29657.0,284.5348,285.941,284.525,285.9311,29657.0
2022-03-16 15:50:00,290.86,291.37,290.49,291.36,97502.0,286.0098,286.5113,285.646,286.5015,97502.0
2022-03-17 09:30:00,290.83,292.31,290.48,291.16,31968.0,285.9803,287.4356,285.6361,286.3048,31968.0
2022-03-17 09:40:00,290.92,292.41,289.95,292.05,25952.0,286.0688,287.534,285.115,287.18,25952.0
2022-03-17 09:50:00,292.14,292.88,290.67,291.01,26726.0,287.2685,287.9961,285.823,286.1573,26726.0
2022-03-17 10:00:00,291.04,291.73,290.22,291.23,20937.0,286.1868,286.8653,285.3805,286.3736,20937.0
2022-03-17 10:10:00,291.23,293.33,290.85,293.15,10913.0,286.3736,288.4386,286.0,288.2616,10913.0
2022-03-17 10:20:00,293.18,294.39,292.76,293.97,16921.0,288.2911,289.4809,287.8781,289.068,16921.0
2022-03-17 10:30:00,293.88,294.2,292.87,293.17,14311.0,288.9795,289.2941,287.9863,288.2813,14311.0
2022-03-17 10:40:00,293.23,293.43,292.55,292.63,18481.0,288.3403,288.537,287.6716,287.7503,18481.0
2022-03-17 10:50:00,292.56,294.49,292.5,294.49,26223.0,287.6815,289.5793,287.6225,289.5793,26223.0
2022-03-17 11:00:00,294.35,294.72,293.3,293.61,14853.0,289.4416,289.8054,288.4091,288.714,14853.0
2022-03-17 11:10:00,293.65,293.65,292.19,292.69,12884.0,288.7533,288.7533,287.3176,287.8093,12884.0
2022-03-17 11:20:00,292.73,293.15,292.63,292.98,8058.0,287.8486,288.2616,287.7503,288.0945,8058.0
2022-03-17 11:30:00,293.04,293.76,292.98,293.46,11300.0,288.1535,288.8615,288.0945,288.5665,11300.0
2022-03-17 11:40:00,293.46,294.23,293.42,294.12,13696.0,288.5665,289.3236,288.5271,289.2155,13696.0
2022-03-17 11:50:00,294.16,294.17,293.36,293.69,10251.0,289.2548,289.2646,288.4681,288.7926,10251.0
2022-03-17 12:00:00,293.75,293.9,293.34,293.44,14951.0,288.8516,288.9991,288.4485,288.5468,14951.0
2022-03-17 12:10:00,293.43,293.44,292.9,293.15,15586.0,288.537,288.5468,288.0158,288.2616,15586.0
2022-03-17 12:20:00,293.23,293.99,293.23,293.61,11873.0,288.3403,289.0876,288.3403,288.714,11873.0
2022-03-17 12:30:00,293.61,293.75,293.32,293.32,11204.0,288.714,288.8516,288.4288,288.4288,11204.0
2022-03-17 12:40:00,293.41,293.6,293.14,293.22,14545.0,288.5173,288.7041,288.2518,288.3305,14545.0
2022-03-17 12:50:00,293.29,293.3,292.86,292.94,10990.0,288.3993,288.4091,287.9765,288.0551,10990.0
2022-03-17 13:00:00,292.82,293.78,292.61,293.68,6737.0,287.9371,288.8811,287.7306,288.7828,6737.0
2022-03-17 13:10:00,293.63,293.97,293.44,293.89,5774.0,288.7336,289.068,288.5468,288.9893,5774.0
2022-03-17 13:20:00,293.88,294.02,293.7,293.9,7602.0,288.9795,289.1171,288.8025,288.9991,7602.0
2022-03-17 13:30:00,293.97,294.72,293.91,294.51,3876.0,289.068,289.8054,289.009,289.5989,3876.0
2022-03-17 13:40:00,294.53,294.97,294.52,294.89,5042.0,289.6186,290.0513,289.6088,289.9726,5042.0
2022-03-17 13:50:00,294.87,295.0,294.69,294.89,5626.0,289.9529,290.0808,289.7759,289.9726,5626.0
2022-03-17 14:00:00,294.93,295.21,294.69,295.11,7678.0,290.0119,290.2873,289.7759,290.1889,7678.0
2022-03-17 14:10:00,295.07,295.07,293.75,293.79,11909.0,290.1496,290.1496,288.8516,288.891,11909.0
2022-03-17 14:20:00,293.78,294.33,293.49,293.82,10321.0,288.8811,289.4219,288.596,288.9205,10321.0
2022-03-17 14:30:00,293.92,293.92,293.47,293.84,4454.0,289.0188,289.0188,288.5763,288.9401,4454.0
2022-03-17 14:40:00,293.78,293.92,293.22,293.92,6265.0,288.8811,289.0188,288.3305,289.0188,6265.0
2022-03-17 14:50:00,293.95,294.3,293.88,294.13,10532.0,289.0483,289.3924,288.9795,289.2253,10532.0
2022-03-17 15:00:00,294.16,294.16,293.76,293.87,6901.0,289.2548,289.2548,288.8615,288.9696,6901.0
2022-03-17 15:10:00,293.88,293.88,293.45,293.8,11142.0,288.9795,288.9795,288.5566,288.9008,11142.0
2022-03-17 15:20:00,293.81,294.33,293.75,294.26,8562.0,288.9106,289.4219,288.8516,289.3531,8562.0
2022-03-17 15:30:00,294.25,294.57,294.12,294.51,10681.0,289.3433,289.6579,289.2155,289.5989,10681.0
2022-03-17 15:40:00,294.55,294.74,294.28,294.74,27807.0,289.6383,289.8251,289.3728,289.8251,27807.0
2022-03-17 15:50:00,294.68,294.93,293.78,294.93,111938.0,289.7661,290.0119,288.8811,290.0119,111938.0
2022-03-18 09:30:00,297.6,297.6,295.06,295.06,143512.0,292.6374,292.6374,290.1398,290.1398,143512.0
2022-03-18 09:40:00,294.89,296.26,294.36,295.3,14754.0,289.9726,291.3198,289.4514,290.3758,14754.0
2022-03-18 09:50:00,294.99,295.38,292.4,292.91,7975.0,290.0709,290.4544,287.5241,288.0256,7975.0
2022-03-18 10:00:00,293.36,295.17,293.2,294.67,5731.0,288.4681,290.2479,288.3108,289.7563,5731.0
2022-03-18 10:10:00,294.67,295.09,293.15,293.43,16643.0,289.7563,290.1693,288.2616,288.537,16643.0
2022-03-18 10:20:00,293.43,294.63,293.42,294.43,11256.0,288.537,289.7169,288.5271,289.5203,11256.0
2022-03-18 10:30:00,294.51,295.24,294.29,295.0,7718.0,289.5989,290.3168,289.3826,290.0808,7718.0
2022-03-18 10:40:00,295.18,295.24,294.42,294.5,6416.0,290.2578,290.3168,289.5104,289.5891,6416.0
2022-03-18 10:50:00,294.61,294.71,293.42,294.1,22284.0,289.6973,289.7956,288.5271,289.1958,22284.0
2022-03-18 11:00:00,294.05,294.9,293.74,294.43,14682.0,289.1466,289.9824,288.8418,289.5203,14682.0
2022-03-18 11:10:00,294.49,295.17,294.37,294.9,12325.0,289.5793,290.2479,289.4613,289.9824,12325.0
2022-03-18 11:20:00,294.75,295.0,294.4,294.71,12157.0,289.8349,290.0808,289.4908,289.7956,12157.0
2022-03-18 11:30:00,294.66,295.75,294.64,295.16,11823.0,289.7464,290.8183,289.7268,290.2381,11823.0
2022-03-18 11:40:00,295.02,295.06,294.5,294.65,9273.0,290.1004,290.1398,289.5891,289.7366,9273.0
2022-03-18 11:50:00,294.65,294.96,294.39,294.57,13588.0,289.7366,290.0414,289.4809,289.6579,13588.0
2022-03-18 12:00:00,294.5,295.48,294.33,295.42,21198.0,289.5891,290.5528,289.4219,290.4938,21198.0
2022-03-18 12:10:00,295.36,295.42,294.97,295.09,13874.0,290.4348,290.4938,290.0513,290.1693,13874.0
2022-03-18 12:20:00,295.0,296.15,295.0,295.88,13294.0,290.0808,291.2116,290.0808,290.9461,13294.0
2022-03-18 12:30:00,295.76,295.99,295.47,295.74,7370.0,290.8281,291.0543,290.5429,290.8084,7370.0
2022-03-18 12:40:00,295.84,296.09,295.75,295.91,8577.0,290.9068,291.1526,290.8183,290.9756,8577.0
2022-03-18 12:50:00,295.88,296.18,295.68,296.05,7757.0,290.9461,291.2411,290.7494,291.1133,7757.0
2022-03-18 13:00:00,296.16,296.44,295.86,296.25,8372.0,291.2214,291.4968,290.9264,291.3099,8372.0
2022-03-18 13:10:00,296.18,296.33,295.63,295.63,4849.0,291.2411,291.3886,290.7003,290.7003,4849.0
2022-03-18 13:20:00,295.37,296.01,295.21,295.84,7671.0,290.4446,291.0739,290.2873,290.9068,7671.0
2022-03-18 13:30:00,295.83,295.83,295.09,295.12,4745.0,290.8969,290.8969,290.1693,290.1988,4745.0
2022-03-18 13:40:00,295.32,295.83,295.23,295.51,9782.0,290.3954,290.8969,290.3069,290.5823,9782.0
2022-03-18 13:50:00,295.58,295.61,294.89,295.22,10738.0,290.6511,290.6806,289.9726,290.2971,10738.0
2022-03-18 14:00:00,295.29,295.43,294.85,294.97,15627.0,290.3659,290.5036,289.9333,290.0513,15627.0
2022-03-18 14:10:00,295.0,295.91,294.99,295.44,25350.0,290.0808,290.9756,290.0709,290.5134,25350.0
2022-03-18 14:20:00,295.23,295.26,294.86,295.14,14778.0,290.3069,290.3364,289.9431,290.2184,14778.0
2022-03-18 14:30:00,295.24,295.24,294.87,294.92,16968.0,290.3168,290.3168,289.9529,290.0021,16968.0
2022-03-18 14:40:00,294.85,295.18,294.63,294.99,11540.0,289.9333,290.2578,289.7169,290.0709,11540.0
2022-03-18 14:50:00,294.9,295.18,294.88,295.02,32085.0,289.9824,290.2578,289.9628,290.1004,32085.0
2022-03-18 15:00:00,295.0,295.43,294.98,295.43,16977.0,290.0808,290.5036,290.0611,290.5036,16977.0
2022-03-18 15:10:00,295.44,296.03,295.16,296.02,18346.0,290.5134,291.0936,290.2381,291.0838,18346.0
2022-03-18 15:20:00,296.06,296.45,295.9,296.07,15585.0,291.1231,291.5066,290.9658,291.1329,15585.0
2022-03-18 15:30:00,296.11,296.43,295.66,296.12,23572.0,291.1723,291.4869,290.7298,291.1821,23572.0
2022-03-18 15:40:00,296.18,296.99,296.18,296.85,29942.0,291.2411,292.0376,291.2411,291.8999,29942.0
2022-03-18 15:50:00,296.66,299.63,296.6,298.86,301790.0,291.7131,294.6336,291.6541,293.8764,301790.0
2022-03-21 09:30:00,299.05,305.71,299.05,304.45,57466.0,294.0632,300.6122,294.0632,299.3732,57466.0
2022-03-21 09:40:00,304.34,304.99,303.49,303.5,22718.0,299.265,299.9042,298.4292,298.439,22718.0
2022-03-21 09:50:00,303.26,304.14,301.31,301.73,21876.0,298.203,299.0684,296.2856,296.6986,21876.0
2022-03-21 10:00:00,301.71,302.0,300.84,301.53,23260.0,296.6789,296.964,295.8234,296.5019,23260.0
2022-03-21 10:10:00,301.55,301.88,299.43,299.43,25616.0,296.5216,296.846,294.4369,294.4369,25616.0
2022-03-21 10:20:00,299.28,300.61,299.05,300.19,21216.0,294.2894,295.5972,294.0632,295.1842,21216.0
2022-03-21 10:30:00,300.34,300.34,298.91,299.26,15488.0,295.3317,295.3317,293.9256,294.2697,15488.0
2022-03-21 10:40:00,299.22,299.66,298.42,298.79,11754.0,294.2304,294.6631,293.4437,293.8076,11754.0
2022-03-21 10:50:00,298.75,299.84,298.72,299.81,21577.0,293.7682,294.8401,293.7387,294.8106,21577.0
2022-03-21 11:00:00,299.87,301.01,299.86,300.07,23306.0,294.8696,295.9906,294.8597,295.0662,23306.0
2022-03-21 11:10:00,300.08,300.6,299.67,299.72,27354.0,295.0761,295.5874,294.6729,294.7221,27354.0
2022-03-21 11:20:00,299.81,300.23,299.59,299.72,19507.0,294.8106,295.2236,294.5942,294.7221,19507.0
2022-03-21 11:30:00,299.76,299.95,298.89,299.04,16784.0,294.7614,294.9482,293.9059,294.0534,16784.0
2022-03-21 11:40:00,299.17,299.58,298.68,298.85,12752.0,294.1812,294.5844,293.6994,293.8666,12752.0
2022-03-21 11:50:00,298.84,299.52,298.64,298.92,10906.0,293.8567,294.5254,293.6601,293.9354,10906.0
2022-03-21 12:00:00,298.79,299.58,298.73,299.24,8886.0,293.8076,294.5844,293.7486,294.2501,8886.0
2022-03-21 12:10:00,299.28,299.57,299.1,299.42,8764.0,294.2894,294.5746,294.1124,294.4271,8764.0
2022-03-21 12:20:00,299.34,299.74,299.16,299.42,15042.0,294.3484,294.7417,294.1714,294.4271,15042.0
2022-03-21 12:30:00,299.31,299.47,298.65,299.41,9497.0,294.3189,294.4762,293.6699,294.4172,9497.0
2022-03-21 12:40:00,299.28,299.5,298.9,299.43,7057.0,294.2894,294.5057,293.9157,294.4369,7057.0
2022-03-21 12:50:00,299.39,299.39,298.74,299.34,9160.0,294.3976,294.3976,293.7584,294.3484,9160.0
2022-03-21 13:00:00,299.35,299.4,298.86,299.34,6652.0,294.3582,294.4074,293.8764,294.3484,6652.0
2022-03-21 13:10:00,299.27,299.52,298.72,298.72,12349.0,294.2796,294.5254,293.7387,293.7387,12349.0
2022-03-21 13:20:00,298.85,299.42,298.8,298.82,9867.0,293.8666,294.4271,293.8174,293.8371,9867.0
2022-03-21 13:30:00,298.74,299.46,298.7,299.46,10878.0,293.7584,294.4664,293.7191,294.4664,10878.0
2022-03-21 13:40:00,299.39,299.47,298.83,298.84,6953.0,294.3976,294.4762,293.8469,293.8567,6953.0
2022-03-21 13:50:00,298.67,298.91,298.5,298.5,13195.0,293.6896,293.9256,293.5224,293.5224,13195.0
2022-03-21 14:00:00,298.7,299.39,298.51,299.21,9238.0,293.7191,294.3976,293.5322,294.2206,9238.0
2022-03-21 14:10:00,299.22,299.39,299.02,299.38,9947.0,294.2304,294.3976,294.0337,294.3877,9947.0
2022-03-21 14:20:00,299.56,300.02,299.43,299.7,12514.0,294.5647,295.0171,294.4369,294.7024,12514.0
2022-03-21 14:30:00,299.8,300.32,299.79,300.24,9032.0,294.8007,295.3121,294.7909,295.2334,9032.0
2022-03-21 14:40:00,300.11,300.29,299.95,299.95,12871.0,295.1056,295.2826,294.9482,294.9482,12871.0
2022-03-21 14:50:00,300.05,300.1,299.26,299.28,10853.0,295.0466,295.0957,294.2697,294.2894,10853.0
2022-03-21 15:00:00,299.26,299.59,299.21,299.39,12221.0,294.2697,294.5942,294.2206,294.3976,12221.0
2022-03-21 15:10:00,299.4,300.03,299.4,299.8,11394.0,294.4074,295.0269,294.4074,294.8007,11394.0
2022-03-21 15:20:00,299.75,300.51,299.74,300.24,17407.0,294.7516,295.4989,294.7417,295.2334,17407.0
2022-03-21 15:30:00,300.23,300.36,299.12,299.28,17589.0,295.2236,295.3514,294.1321,294.2894,17589.0
2022-03-21 15:40:00,299.26,299.55,299.0,299.02,18895.0,294.2697,294.5549,294.0141,294.0337,18895.0
2022-03-21 15:50:00,299.1,300.0,299.09,299.89,63657.0,294.1124,294.9974,294.1026,294.8892,63657.0
2022-03-22 09:30:00,302.56,303.99,301.78,301.87,30178.0,297.5147,298.9209,296.7477,296.8362,30178.0
2022-03-22 09:40:00,302.17,303.33,301.46,301.87,9561.0,297.1312,298.2719,296.4331,296.8362,9561.0
2022-03-22 09:50:00,302.31,302.62,300.1,300.29,11507.0,297.2689,297.5737,295.0957,295.2826,11507.0
2022-03-22 10:00:00,300.4,300.4,299.17,299.74,59582.0,295.3907,295.3907,294.1812,294.7417,59582.0
2022-03-22 10:10:00,299.98,300.31,299.06,300.15,38493.0,294.9777,295.3022,294.0731,295.1449,38493.0
2022-03-22 10:20:00,300.34,300.4,299.43,299.76,20035.0,295.3317,295.3907,294.4369,294.7614,20035.0
2022-03-22 10:30:00,299.88,300.09,299.22,299.62,30012.0,294.8794,295.0859,294.2304,294.6237,30012.0
2022-03-22 10:40:00,299.59,299.96,299.39,299.86,16710.0,294.5942,294.9581,294.3976,294.8597,16710.0
2022-03-22 10:50:00,299.88,300.06,299.57,299.68,17348.0,294.8794,295.0564,294.5746,294.6827,17348.0
2022-03-22 11:00:00,299.61,299.82,299.3,299.68,23525.0,294.6139,294.8204,294.3091,294.6827,23525.0
2022-03-22 11:10:00,299.72,299.94,299.42,299.93,28317.0,294.7221,294.9384,294.4271,294.9286,28317.0
2022-03-22 11:20:00,299.93,300.07,299.5,299.57,18304.0,294.9286,295.0662,294.5057,294.5746,18304.0
2022-03-22 11:30:00,299.56,300.02,299.35,300.02,39487.0,294.5647,295.0171,294.3582,295.0171,39487.0
2022-03-22 11:40:00,299.97,300.02,299.48,299.69,11832.0,294.9679,295.0171,294.4861,294.6926,11832.0
2022-03-22 11:50:00,299.65,300.1,299.3,300.04,9784.0,294.6532,295.0957,294.3091,295.0367,9784.0
2022-03-22 12:00:00,300.04,300.24,299.63,299.86,19283.0,295.0367,295.2334,294.6336,294.8597,19283.0
2022-03-22 12:10:00,299.87,300.05,299.52,299.76,20409.0,294.8696,295.0466,294.5254,294.7614,20409.0
2022-03-22 12:20:00,299.76,299.77,299.3,299.48,15908.0,294.7614,294.7712,294.3091,294.4861,15908.0
2022-03-22 12:30:00,299.43,299.8,299.26,299.8,12767.0,294.4369,294.8007,294.2697,294.8007,12767.0
2022-03-22 12:40:00,299.67,300.0,299.49,299.78,12080.0,294.6729,294.9974,294.4959,294.7811,12080.0
2022-03-22 12:50:00,299.75,300.34,299.75,300.01,14920.0,294.7516,295.3317,294.7516,295.0072,14920.0
2022-03-22 13:00:00,299.96,300.1,299.6,299.92,11638.0,294.9581,295.0957,294.6041,294.9187,11638.0
2022-03-22 13:10:00,299.87,300.21,299.71,299.85,22508.0,294.8696,295.2039,294.7122,294.8499,22508.0
2022-03-22 13:20:00,299.84,299.95,299.42,299.92,10361.0,294.8401,294.9482,294.4271,294.9187,10361.0
2022-03-22 13:30:00,300.0,300.0,299.34,299.52,7437.0,294.9974,294.9974,294.3484,294.5254,7437.0
2022-03-22 13:40:00,299.43,299.79,299.27,299.79,14322.0,294.4369,294.7909,294.2796,294.7909,14322.0
2022-03-22 13:50:00,299.7,299.98,299.45,299.55,13407.0,294.7024,294.9777,294.4566,294.5549,13407.0
2022-03-22 14:00:00,299.59,299.76,299.25,299.41,14114.0,294.5942,294.7614,294.2599,294.4172,14114.0
2022-03-22 14:10:00,299.44,299.7,299.34,299.61,8359.0,294.4467,294.7024,294.3484,294.6139,8359.0
2022-03-22 14:20:00,299.47,299.76,299.07,299.66,25600.0,294.4762,294.7614,294.0829,294.6631,25600.0
2022-03-22 14:30:00,299.55,300.06,299.54,299.9,20337.0,294.5549,295.0564,294.5451,294.8991,20337.0
2022-03-22 14:40:00,299.9,300.11,299.36,299.44,12947.0,294.8991,295.1056,294.3681,294.4467,12947.0
2022-03-22 14:50:00,299.46,300.0,299.4,299.45,10880.0,294.4664,294.9974,294.4074,294.4566,10880.0
2022-03-22 15:00:00,299.41,299.92,299.31,299.74,13690.0,294.4172,294.9187,294.3189,294.7417,13690.0
2022-03-22 15:10:00,299.82,300.02,299.61,299.78,13847.0,294.8204,295.0171,294.6139,294.7811,13847.0
2022-03-22 15:20:00,299.78,299.91,299.47,299.72,18595.0,294.7811,294.9089,294.4762,294.7221,18595.0
2022-03-22 15:30:00,299.69,300.24,299.59,299.88,27861.0,294.6926,295.2334,294.5942,294.8794,27861.0
2022-03-22 15:40:00,299.91,300.27,299.79,300.21,22238.0,294.9089,295.2629,294.7909,295.2039,22238.0
2022-03-22 15:50:00,300.18,300.38,299.25,299.94,91039.0,295.1744,295.3711,294.2599,294.9384,91039.0
2022-03-23 09:30:00,299.92,301.41,298.87,300.48,19525.0,294.9187,296.3839,293.8862,295.4694,19525.0
2022-03-23 09:40:00,300.17,301.27,299.81,301.27,23646.0,295.1646,296.2462,294.8106,296.2462,23646.0
2022-03-23 09:50:00,301.04,301.92,300.74,301.69,11657.0,296.0201,296.8854,295.7251,296.6592,11657.0
2022-03-23 10:00:00,301.8,303.05,301.8,302.24,14940.0,296.7674,297.9965,296.7674,297.2,14940.0
2022-03-23 10:10:00,302.26,302.79,300.84,300.85,6432.0,297.2197,297.7409,295.8234,295.8332,6432.0
2022-03-23 10:20:00,300.75,301.39,300.4,300.63,10835.0,295.7349,296.3642,295.3907,295.6169,10835.0
2022-03-23 10:30:00,300.75,300.85,299.89,299.91,15209.0,295.7349,295.8332,294.8892,294.9089,15209.0
2022-03-23 10:40:00,299.81,300.56,299.66,300.43,8370.0,294.8106,295.5481,294.6631,295.4202,8370.0
2022-03-23 10:50:00,300.27,300.27,299.25,299.65,5943.0,295.2629,295.2629,294.2599,294.6532,5943.0
2022-03-23 11:00:00,299.65,300.4,299.63,300.37,17637.0,294.6532,295.3907,294.6336,295.3612,17637.0
2022-03-23 11:10:00,300.41,300.78,299.73,299.84,22501.0,295.4006,295.7644,294.7319,294.8401,22501.0
2022-03-23 11:20:00,299.85,299.89,299.12,299.66,7644.0,294.8499,294.8892,294.1321,294.6631,7644.0
2022-03-23 11:30:00,299.74,299.75,299.07,299.13,19145.0,294.7417,294.7516,294.0829,294.1419,19145.0
2022-03-23 11:40:00,299.04,299.34,298.6,299.26,12307.0,294.0534,294.3484,293.6207,294.2697,12307.0
2022-03-23 11:50:00,299.2,299.22,298.88,298.91,8474.0,294.2107,294.2304,293.8961,293.9256,8474.0
2022-03-23 12:00:00,298.92,299.49,298.49,299.44,15313.0,293.9354,294.4959,293.5126,294.4467,15313.0
2022-03-23 12:10:00,299.31,299.44,299.02,299.34,6406.0,294.3189,294.4467,294.0337,294.3484,6406.0
2022-03-23 12:20:00,299.28,299.5,299.0,299.29,15787.0,294.2894,294.5057,294.0141,294.2992,15787.0
2022-03-23 12:30:00,299.27,299.59,299.1,299.35,10548.0,294.2796,294.5942,294.1124,294.3582,10548.0
2022-03-23 12:40:00,299.29,299.4,299.03,299.26,8638.0,294.2992,294.4074,294.0436,294.2697,8638.0
2022-03-23 12:50:00,299.25,299.7,299.1,299.52,5954.0,294.2599,294.7024,294.1124,294.5254,5954.0
2022-03-23 13:00:00,299.57,299.65,299.38,299.38,9648.0,294.5746,294.6532,294.3877,294.3877,9648.0
2022-03-23 13:10:00,299.5,300.2,299.5,300.07,7648.0,294.5057,295.1941,294.5057,295.0662,7648.0
2022-03-23 13:20:00,300.22,300.52,300.13,300.29,4143.0,295.2137,295.5087,295.1252,295.2826,4143.0
2022-03-23 13:30:00,300.15,300.32,300.02,300.18,5580.0,295.1449,295.3121,295.0171,295.1744,5580.0
2022-03-23 13:40:00,299.93,300.1,299.48,299.87,13050.0,294.9286,295.0957,294.4861,294.8696,13050.0
2022-03-23 13:50:00,299.86,300.17,299.78,299.91,7150.0,294.8597,295.1646,294.7811,294.9089,7150.0
2022-03-23 14:00:00,300.05,300.69,299.88,300.43,11473.0,295.0466,295.6759,294.8794,295.4202,11473.0
2022-03-23 14:10:00,300.39,300.91,300.39,300.75,4626.0,295.3809,295.8922,295.3809,295.7349,4626.0
2022-03-23 14:20:00,300.8,300.9,300.64,300.85,5428.0,295.7841,295.8824,295.6267,295.8332,5428.0
2022-03-23 14:30:00,300.9,300.91,300.65,300.83,4966.0,295.8824,295.8922,295.6366,295.8136,4966.0
2022-03-23 14:40:00,300.9,301.17,300.86,301.12,8582.0,295.8824,296.1479,295.8431,296.0987,8582.0
2022-03-23 14:50:00,301.17,301.46,301.09,301.2,9276.0,296.1479,296.4331,296.0692,296.1774,9276.0
2022-03-23 15:00:00,301.18,301.5,301.11,301.43,5097.0,296.1577,296.4724,296.0889,296.4036,5097.0
2022-03-23 15:10:00,301.52,301.65,301.3,301.39,5299.0,296.4921,296.6199,296.2757,296.3642,5299.0
2022-03-23 15:20:00,301.36,301.84,301.36,301.79,6547.0,296.3347,296.8067,296.3347,296.7576,6547.0
2022-03-23 15:30:00,301.72,302.01,300.67,300.73,10690.0,296.6887,296.9739,295.6562,295.7152,10690.0
2022-03-23 15:40:00,300.78,300.81,300.14,300.21,17071.0,295.7644,295.7939,295.1351,295.2039,17071.0
2022-03-23 15:50:00,300.12,300.26,299.77,299.86,47905.0,295.1154,295.2531,294.7712,294.8597,47905.0
2022-03-24 09:30:00,299.47,302.37,299.47,302.12,29569.0,294.4762,297.3279,294.4762,297.082,29569.0
2022-03-24 09:40:00,301.89,302.91,301.41,302.42,13068.0,296.8559,297.8589,296.3839,297.377,13068.0
2022-03-24 09:50:00,302.76,303.16,301.66,303.0,11646.0,297.7114,298.1047,296.6297,297.9474,11646.0
2022-03-24 10:00:00,302.9,303.34,302.26,302.42,11064.0,297.849,298.2817,297.2197,297.377,11064.0
2022-03-24 10:10:00,302.66,303.82,302.59,303.64,22933.0,297.613,298.7537,297.5442,298.5767,22933.0
2022-03-24 10:20:00,303.52,303.73,302.96,303.34,9762.0,298.4587,298.6652,297.908,298.2817,9762.0
2022-03-24 10:30:00,303.48,303.82,302.78,302.94,9662.0,298.4194,298.7537,297.731,297.8884,9662.0
2022-03-24 10:40:00,302.88,303.2,302.83,303.1,9213.0,297.8294,298.144,297.7802,298.0457,9213.0
2022-03-24 10:50:00,302.94,303.59,302.94,303.18,13178.0,297.8884,298.5275,297.8884,298.1244,13178.0
2022-03-24 11:00:00,303.22,303.83,302.95,303.06,16763.0,298.1637,298.7635,297.8982,298.0064,16763.0
2022-03-24 11:10:00,302.95,303.38,302.95,303.16,28027.0,297.8982,298.321,297.8982,298.1047,28027.0
2022-03-24 11:20:00,303.13,303.63,302.85,303.4,17282.0,298.0752,298.5669,297.7999,298.3407,17282.0
2022-03-24 11:30:00,303.44,303.45,302.49,302.61,50035.0,298.38,298.3899,297.4459,297.5639,50035.0
2022-03-24 11:40:00,302.56,302.56,301.79,302.0,223060.0,297.5147,297.5147,296.7576,296.964,223060.0
2022-03-24 11:50:00,301.94,302.33,301.94,302.0,69476.0,296.905,297.2885,296.905,296.964,69476.0
2022-03-24 12:00:00,302.1,302.23,301.49,301.7,34565.0,297.0624,297.1902,296.4626,296.6691,34565.0
2022-03-24 12:10:00,301.62,301.62,300.52,300.64,9092.0,296.5904,296.5904,295.5087,295.6267,9092.0
2022-03-24 12:20:00,300.5,301.1,300.25,301.1,30945.0,295.4891,296.0791,295.2432,296.0791,30945.0
2022-03-24 12:30:00,301.02,301.48,300.53,301.37,7812.0,296.0004,296.4527,295.5186,296.3446,7812.0
2022-03-24 12:40:00,301.48,301.85,301.48,301.78,3950.0,296.4527,296.8166,296.4527,296.7477,3950.0
2022-03-24 12:50:00,301.78,302.16,301.78,302.04,11444.0,296.7477,297.1214,296.7477,297.0034,11444.0
2022-03-24 13:00:00,302.11,302.6,301.82,302.36,26274.0,297.0722,297.554,296.7871,297.318,26274.0
2022-03-24 13:10:00,302.38,302.78,302.34,302.75,4473.0,297.3377,297.731,297.2984,297.7015,4473.0
2022-03-24 13:20:00,302.77,302.85,302.04,302.1,22886.0,297.7212,297.7999,297.0034,297.0624,22886.0
2022-03-24 13:30:00,302.0,302.4,301.86,302.38,32761.0,296.964,297.3574,296.8264,297.3377,32761.0
2022-03-24 13:40:00,302.16,302.97,302.16,302.97,5184.0,297.1214,297.9179,297.1214,297.9179,5184.0
2022-03-24 13:50:00,302.85,302.91,302.57,302.63,12395.0,297.7999,297.8589,297.5245,297.5835,12395.0
2022-03-24 14:00:00,302.65,302.93,302.16,302.36,55716.0,297.6032,297.8785,297.1214,297.318,55716.0
2022-03-24 14:10:00,302.33,302.33,301.94,302.02,84488.0,297.2885,297.2885,296.905,296.9837,84488.0
2022-03-24 14:20:00,302.01,302.71,301.92,302.36,49189.0,296.9739,297.6622,296.8854,297.318,49189.0
2022-03-24 14:30:00,302.37,302.37,301.92,302.31,10790.0,297.3279,297.3279,296.8854,297.2689,10790.0
2022-03-24 14:40:00,302.31,302.49,301.87,302.16,17245.0,297.2689,297.4459,296.8362,297.1214,17245.0
2022-03-24 14:50:00,302.33,302.54,302.25,302.43,5307.0,297.2885,297.495,297.2099,297.3869,5307.0
2022-03-24 15:00:00,302.34,303.08,302.21,303.08,11205.0,297.2984,298.026,297.1705,298.026,11205.0
2022-03-24 15:10:00,303.03,303.21,302.92,303.06,7311.0,297.9769,298.1539,297.8687,298.0064,7311.0
2022-03-24 15:20:00,303.15,303.42,303.1,303.42,12135.0,298.0949,298.3604,298.0457,298.3604,12135.0
2022-03-24 15:30:00,303.38,303.38,303.03,303.11,11869.0,298.321,298.321,297.9769,298.0555,11869.0
2022-03-24 15:40:00,303.13,303.36,302.62,302.75,47691.0,298.0752,298.3014,297.5737,297.7015,47691.0
2022-03-24 15:50:00,302.78,303.99,302.75,303.99,105143.0,297.731,298.9209,297.7015,298.9209,105143.0
2022-03-25 09:30:00,305.0,305.98,304.21,305.56,46130.0,299.914,300.8777,299.1372,300.4647,46130.0
2022-03-25 09:40:00,305.72,306.57,305.21,306.19,11013.0,300.622,301.4578,300.1205,301.0842,11013.0
2022-03-25 09:50:00,306.18,306.81,305.9,306.79,9221.0,301.0743,301.6938,300.799,301.6742,9221.0
2022-03-25 10:00:00,306.73,307.53,306.37,306.54,12914.0,301.6152,302.4018,301.2612,301.4283,12914.0
2022-03-25 10:10:00,306.69,307.09,306.53,306.71,7837.0,301.5758,301.9692,301.4185,301.5955,7837.0
2022-03-25 10:20:00,306.44,307.22,306.38,306.83,7747.0,301.33,302.097,301.271,301.7135,7747.0
2022-03-25 10:30:00,306.85,306.99,306.37,306.37,2418.0,301.7332,301.8708,301.2612,301.2612,2418.0
2022-03-25 10:40:00,306.37,306.57,306.24,306.34,5069.0,301.2612,301.4578,301.1333,301.2317,5069.0
2022-03-25 10:50:00,306.44,306.74,306.24,306.29,6218.0,301.33,301.625,301.1333,301.1825,6218.0
2022-03-25 11:00:00,306.38,306.67,306.0,306.19,6758.0,301.271,301.5562,300.8973,301.0842,6758.0
2022-03-25 11:10:00,306.06,306.06,305.62,305.8,17156.0,300.9563,300.9563,300.5237,300.7007,17156.0
2022-03-25 11:20:00,305.76,305.9,304.97,304.98,8416.0,300.6613,300.799,299.8845,299.8944,8416.0
2022-03-25 11:30:00,304.92,305.54,304.92,305.33,7317.0,299.8354,300.445,299.8354,300.2385,7317.0
2022-03-25 11:40:00,305.39,305.8,305.21,305.22,6031.0,300.2975,300.7007,300.1205,300.1304,6031.0
2022-03-25 11:50:00,305.07,305.69,305.07,305.53,4687.0,299.9829,300.5925,299.9829,300.4352,4687.0
2022-03-25 12:00:00,305.56,306.27,305.56,305.88,6030.0,300.4647,301.1628,300.4647,300.7793,6030.0
2022-03-25 12:10:00,305.88,306.09,305.75,305.85,7118.0,300.7793,300.9858,300.6515,300.7498,7118.0
2022-03-25 12:20:00,305.85,306.28,305.85,306.2,4487.0,300.7498,301.1727,300.7498,301.094,4487.0
2022-03-25 12:30:00,306.18,306.63,306.18,306.4,9116.0,301.0743,301.5168,301.0743,301.2907,9116.0
2022-03-25 12:40:00,306.45,306.56,306.04,306.05,4966.0,301.3398,301.448,300.9367,300.9465,4966.0
2022-03-25 12:50:00,306.05,306.36,305.88,306.31,6950.0,300.9465,301.2513,300.7793,301.2022,6950.0
2022-03-25 13:00:00,306.26,306.34,306.1,306.34,5338.0,301.153,301.2317,300.9957,301.2317,5338.0
2022-03-25 13:10:00,306.3,306.55,306.21,306.48,5822.0,301.1923,301.4382,301.1038,301.3693,5822.0
2022-03-25 13:20:00,306.48,306.53,306.04,306.25,6171.0,301.3693,301.4185,300.9367,301.1432,6171.0
2022-03-25 13:30:00,306.24,306.43,306.14,306.19,3575.0,301.1333,301.3202,301.035,301.0842,3575.0
2022-03-25 13:40:00,306.24,306.45,306.12,306.32,6284.0,301.1333,301.3398,301.0153,301.212,6284.0
2022-03-25 13:50:00,306.27,306.68,306.19,306.68,4250.0,301.1628,301.566,301.0842,301.566,4250.0
2022-03-25 14:00:00,306.68,307.42,306.68,307.15,13072.0,301.566,302.2937,301.566,302.0282,13072.0
2022-03-25 14:10:00,307.29,307.54,307.28,307.46,4350.0,302.1658,302.4117,302.156,302.333,4350.0
2022-03-25 14:20:00,307.5,307.64,307.28,307.45,14066.0,302.3723,302.51,302.156,302.3232,14066.0
2022-03-25 14:30:00,307.58,308.23,307.51,307.56,8878.0,302.451,303.0902,302.3822,302.4313,8878.0
2022-03-25 14:40:00,307.56,307.56,307.15,307.39,8877.0,302.4313,302.4313,302.0282,302.2642,8877.0
2022-03-25 14:50:00,307.45,307.61,307.27,307.5,7313.0,302.3232,302.4805,302.1462,302.3723,7313.0
2022-03-25 15:00:00,307.46,307.79,307.16,307.17,12641.0,302.333,302.6575,302.038,302.0478,12641.0
2022-03-25 15:10:00,307.21,308.01,307.21,307.81,12867.0,302.0872,302.8738,302.0872,302.6772,12867.0
2022-03-25 15:20:00,307.88,308.1,307.58,307.73,13961.0,302.746,302.9623,302.451,302.5985,13961.0
2022-03-25 15:30:00,307.79,308.2,307.79,307.97,15535.0,302.6575,303.0607,302.6575,302.8345,15535.0
2022-03-25 15:40:00,307.97,309.33,307.92,309.08,29933.0,302.8345,304.1718,302.7853,303.926,29933.0
2022-03-25 15:50:00,309.04,310.48,309.01,310.48,155349.0,303.8867,305.3026,303.8572,305.3026,155349.0
2022-03-28 09:30:00,308.83,309.24,306.39,307.01,30615.0,303.6802,304.0833,301.2808,301.8905,30615.0
2022-03-28 09:40:00,306.69,308.12,306.21,308.12,19039.0,301.5758,302.982,301.1038,302.982,19039.0
2022-03-28 09:50:00,308.05,308.05,307.26,307.4,11219.0,302.9132,302.9132,302.1363,302.274,11219.0
2022-03-28 10:00:00,307.46,308.2,307.35,308.2,10267.0,302.333,303.0607,302.2248,303.0607,10267.0
2022-03-28 10:10:00,307.9,309.06,307.68,309.0,7649.0,302.7657,303.9063,302.5493,303.8473,7649.0
2022-03-28 10:20:00,309.03,309.38,308.79,309.07,10279.0,303.8768,304.221,303.6408,303.9162,10279.0
2022-03-28 10:30:00,309.07,309.3,308.42,308.88,12481.0,303.9162,304.1423,303.277,303.7293,12481.0
2022-03-28 10:40:00,308.87,309.13,308.6,308.6,7822.0,303.7195,303.9752,303.454,303.454,7822.0
2022-03-28 10:50:00,308.4,309.45,308.17,309.43,24395.0,303.2573,304.2898,303.0312,304.2702,24395.0
2022-03-28 11:00:00,309.31,309.48,308.61,309.22,17345.0,304.1522,304.3193,303.4638,304.0637,17345.0
2022-03-28 11:10:00,309.27,309.37,309.04,309.04,7326.0,304.1128,304.2112,303.8867,303.8867,7326.0
2022-03-28 11:20:00,309.0,309.25,308.6,309.25,11942.0,303.8473,304.0932,303.454,304.0932,11942.0
2022-03-28 11:30:00,309.25,309.26,308.88,309.1,6312.0,304.0932,304.103,303.7293,303.9457,6312.0
2022-03-28 11:40:00,309.1,309.4,308.78,308.99,17033.0,303.9457,304.2407,303.631,303.8375,17033.0
2022-03-28 11:50:00,309.06,309.09,308.73,308.97,9183.0,303.9063,303.9358,303.5818,303.8178,9183.0
2022-03-28 12:00:00,308.97,309.21,308.74,308.85,8967.0,303.8178,304.0538,303.5917,303.6998,8967.0
2022-03-28 12:10:00,308.91,309.07,308.66,308.98,11441.0,303.7588,303.9162,303.513,303.8277,11441.0
2022-03-28 12:20:00,308.91,308.91,308.56,308.56,4231.0,303.7588,303.7588,303.4147,303.4147,4231.0
2022-03-28 12:30:00,308.72,309.0,308.6,308.75,4918.0,303.572,303.8473,303.454,303.6015,4918.0
2022-03-28 12:40:00,308.81,309.2,308.78,309.2,5878.0,303.6605,304.044,303.631,304.044,5878.0
2022-03-28 12:50:00,309.19,309.31,309.05,309.14,5156.0,304.0342,304.1522,303.8965,303.985,5156.0
2022-03-28 13:00:00,309.24,309.24,308.4,308.52,7067.0,304.0833,304.0833,303.2573,303.3753,7067.0
2022-03-28 13:10:00,308.68,308.87,308.36,308.7,7353.0,303.5327,303.7195,303.218,303.5523,7353.0
2022-03-28 13:20:00,308.5,308.73,308.02,308.42,9567.0,303.3557,303.5818,302.8837,303.277,9567.0
2022-03-28 13:30:00,308.21,308.31,307.9,308.18,7507.0,303.0705,303.1688,302.7657,303.041,7507.0
2022-03-28 13:40:00,308.25,309.0,308.06,308.75,12141.0,303.1098,303.8473,302.923,303.6015,12141.0
2022-03-28 13:50:00,308.69,308.99,308.35,308.55,16342.0,303.5425,303.8375,303.2082,303.4048,16342.0
2022-03-28 14:00:00,308.58,309.12,308.43,308.75,19617.0,303.4343,303.9653,303.2868,303.6015,19617.0
2022-03-28 14:10:00,308.75,308.78,308.33,308.55,9163.0,303.6015,303.631,303.1885,303.4048,9163.0
2022-03-28 14:20:00,308.47,308.8,308.34,308.56,8033.0,303.3262,303.6507,303.1983,303.4147,8033.0
2022-03-28 14:30:00,308.7,308.87,308.25,308.45,10246.0,303.5523,303.7195,303.1098,303.3065,10246.0
2022-03-28 14:40:00,308.51,308.91,308.32,308.64,18382.0,303.3655,303.7588,303.1787,303.4933,18382.0
2022-03-28 14:50:00,308.67,308.82,308.48,308.6,13233.0,303.5228,303.6703,303.336,303.454,13233.0
2022-03-28 15:00:00,308.64,308.69,308.28,308.39,10429.0,303.4933,303.5425,303.1393,303.2475,10429.0
2022-03-28 15:10:00,308.43,308.75,308.34,308.57,10049.0,303.2868,303.6015,303.1983,303.4245,10049.0
2022-03-28 15:20:00,308.74,308.79,308.43,308.46,9924.0,303.5917,303.6408,303.2868,303.3163,9924.0
2022-03-28 15:30:00,308.4,308.7,308.28,308.62,13613.0,303.2573,303.5523,303.1393,303.4737,13613.0
2022-03-28 15:40:00,308.45,308.74,308.26,308.71,22506.0,303.3065,303.5917,303.1197,303.5622,22506.0
2022-03-28 15:50:00,308.67,308.67,307.82,308.49,63711.0,303.5228,303.5228,302.687,303.3458,63711.0
2022-03-29 09:30:00,308.27,309.02,304.42,306.06,31601.0,303.1295,303.867,299.3437,300.9563,31601.0
2022-03-29 09:40:00,306.57,306.82,304.15,304.85,23608.0,301.4578,301.7037,299.0782,299.7665,23608.0
2022-03-29 09:50:00,304.6,305.0,303.19,304.23,13901.0,299.5207,299.914,298.1342,299.1569,13901.0
2022-03-29 10:00:00,304.23,305.15,304.02,305.07,11935.0,299.1569,300.0615,298.9504,299.9829,11935.0
2022-03-29 10:10:00,305.26,306.41,305.19,306.08,6258.0,300.1697,301.3005,300.1009,300.976,6258.0
2022-03-29 10:20:00,305.85,306.08,305.2,305.74,18362.0,300.7498,300.976,300.1107,300.6417,18362.0
2022-03-29 10:30:00,305.9,306.35,305.64,306.35,5916.0,300.799,301.2415,300.5434,301.2415,5916.0
2022-03-29 10:40:00,306.48,306.51,305.32,305.63,17986.0,301.3693,301.3988,300.2287,300.5335,17986.0
2022-03-29 10:50:00,305.66,306.64,305.5,306.58,26438.0,300.563,301.5267,300.4057,301.4677,26438.0
2022-03-29 11:00:00,306.57,307.0,306.43,306.85,14376.0,301.4578,301.8807,301.3202,301.7332,14376.0
2022-03-29 11:10:00,306.74,307.04,306.64,306.82,9521.0,301.625,301.92,301.5267,301.7037,9521.0
2022-03-29 11:20:00,306.82,307.29,306.82,307.21,6427.0,301.7037,302.1658,301.7037,302.0872,6427.0
2022-03-29 11:30:00,307.44,307.68,307.25,307.34,8143.0,302.3133,302.5493,302.1265,302.215,8143.0
2022-03-29 11:40:00,307.34,307.35,307.03,307.22,5445.0,302.215,302.2248,301.9102,302.097,5445.0
2022-03-29 11:50:00,307.33,307.41,306.75,306.87,5828.0,302.2052,302.2838,301.6348,301.7528,5828.0
2022-03-29 12:00:00,307.02,307.04,306.36,306.47,7124.0,301.9003,301.92,301.2513,301.3595,7124.0
2022-03-29 12:10:00,306.49,306.57,305.39,305.39,8615.0,301.3792,301.4578,300.2975,300.2975,8615.0
2022-03-29 12:20:00,305.28,305.39,304.64,304.81,10688.0,300.1894,300.2975,299.56,299.7272,10688.0
2022-03-29 12:30:00,304.67,304.86,304.45,304.59,7750.0,299.5895,299.7764,299.3732,299.5109,7750.0
2022-03-29 12:40:00,304.68,304.9,304.21,304.72,16238.0,299.5994,299.8157,299.1372,299.6387,16238.0
2022-03-29 12:50:00,304.63,304.72,304.22,304.22,11875.0,299.5502,299.6387,299.147,299.147,11875.0
2022-03-29 13:00:00,304.13,304.75,304.13,304.65,12577.0,299.0585,299.6682,299.0585,299.5699,12577.0
2022-03-29 13:10:00,304.78,305.76,304.78,305.7,4986.0,299.6977,300.6613,299.6977,300.6023,4986.0
2022-03-29 13:20:00,305.63,305.63,305.21,305.37,7261.0,300.5335,300.5335,300.1205,300.2779,7261.0
2022-03-29 13:30:00,305.27,305.83,305.25,305.83,6097.0,300.1795,300.7302,300.1599,300.7302,6097.0
2022-03-29 13:40:00,305.99,306.04,305.22,305.22,6350.0,300.8875,300.9367,300.1304,300.1304,6350.0
2022-03-29 13:50:00,305.07,305.91,305.02,305.83,8203.0,299.9829,300.8088,299.9337,300.7302,8203.0
2022-03-29 14:00:00,305.9,306.14,305.42,305.77,8936.0,300.799,301.035,300.327,300.6712,8936.0
2022-03-29 14:10:00,305.79,306.02,305.52,305.55,6918.0,300.6908,300.917,300.4254,300.4549,6918.0
2022-03-29 14:20:00,305.5,305.89,305.26,305.88,6958.0,300.4057,300.7892,300.1697,300.7793,6958.0
2022-03-29 14:30:00,305.88,306.32,305.83,306.06,8147.0,300.7793,301.212,300.7302,300.9563,8147.0
2022-03-29 14:40:00,306.12,306.55,306.11,306.53,9087.0,301.0153,301.4382,301.0055,301.4185,9087.0
2022-03-29 14:50:00,306.46,307.16,306.46,307.03,11917.0,301.3497,302.038,301.3497,301.9102,11917.0
2022-03-29 15:00:00,307.15,307.17,306.8,307.05,6412.0,302.0282,302.0478,301.684,301.9298,6412.0
2022-03-29 15:10:00,307.13,307.18,306.62,306.72,6205.0,302.0085,302.0577,301.507,301.6053,6205.0
2022-03-29 15:20:00,306.72,306.77,306.32,306.63,7254.0,301.6053,301.6545,301.212,301.5168,7254.0
2022-03-29 15:30:00,306.6,307.05,306.29,306.52,11298.0,301.4873,301.9298,301.1825,301.4087,11298.0
2022-03-29 15:40:00,306.52,306.99,306.27,306.63,17956.0,301.4087,301.8708,301.1628,301.5168,17956.0
2022-03-29 15:50:00,306.56,307.03,306.12,307.0,68080.0,301.448,301.9102,301.0153,301.8807,68080.0
2022-03-30 09:30:00,307.64,308.68,306.85,307.88,13323.0,302.51,303.5327,301.7332,302.746,13323.0
2022-03-30 09:40:00,307.77,308.27,307.41,308.0,14379.0,302.6378,303.1295,302.2838,302.864,14379.0
2022-03-30 09:50:00,307.91,309.07,307.63,308.01,13187.0,302.7755,303.9162,302.5002,302.8738,13187.0
2022-03-30 10:00:00,308.01,308.01,306.8,306.92,13210.0,302.8738,302.8738,301.684,301.802,13210.0
2022-03-30 10:10:00,306.83,307.0,306.24,306.24,13214.0,301.7135,301.8807,301.1333,301.1333,13214.0
2022-03-30 10:20:00,306.23,306.48,304.78,305.06,18561.0,301.1235,301.3693,299.6977,299.973,18561.0
2022-03-30 10:30:00,304.94,305.36,304.79,304.9,13057.0,299.855,300.268,299.7075,299.8157,13057.0
2022-03-30 10:40:00,304.98,306.83,304.98,306.34,13413.0,299.8944,301.7135,299.8944,301.2317,13413.0
2022-03-30 10:50:00,306.45,307.06,306.45,306.93,5734.0,301.3398,301.9397,301.3398,301.8118,5734.0
2022-03-30 11:00:00,307.08,307.25,306.51,306.51,9265.0,301.9593,302.1265,301.3988,301.3988,9265.0
2022-03-30 11:10:00,306.6,307.12,306.29,306.76,6810.0,301.4873,301.9987,301.1825,301.6447,6810.0
2022-03-30 11:20:00,306.85,307.08,306.68,307.02,10829.0,301.7332,301.9593,301.566,301.9003,10829.0
2022-03-30 11:30:00,307.01,307.49,306.9,307.25,11320.0,301.8905,302.3625,301.7823,302.1265,11320.0
2022-03-30 11:40:00,307.17,307.46,306.88,307.18,9926.0,302.0478,302.333,301.7627,302.0577,9926.0
2022-03-30 11:50:00,307.23,307.32,306.75,306.91,9408.0,302.1068,302.1953,301.6348,301.7922,9408.0
2022-03-30 12:00:00,306.99,307.11,306.66,306.86,3507.0,301.8708,301.9888,301.5463,301.743,3507.0
2022-03-30 12:10:00,306.92,307.23,306.77,307.07,7459.0,301.802,302.1068,301.6545,301.9495,7459.0
2022-03-30 12:20:00,307.04,307.1,306.57,306.62,3548.0,301.92,301.979,301.4578,301.507,3548.0
2022-03-30 12:30:00,306.78,307.02,306.71,306.71,4934.0,301.6643,301.9003,301.5955,301.5955,4934.0
2022-03-30 12:40:00,306.82,306.83,306.18,306.43,13913.0,301.7037,301.7135,301.0743,301.3202,13913.0
2022-03-30 12:50:00,306.37,306.43,305.87,306.17,64897.0,301.2612,301.3202,300.7695,301.0645,64897.0
2022-03-30 13:00:00,306.3,306.3,305.92,306.11,7113.0,301.1923,301.1923,300.8187,301.0055,7113.0
2022-03-30 13:10:00,306.1,306.62,305.95,306.57,7900.0,300.9957,301.507,300.8482,301.4578,7900.0
2022-03-30 13:20:00,306.61,306.71,305.92,306.02,6622.0,301.4972,301.5955,300.8187,300.917,6622.0
2022-03-30 13:30:00,305.98,306.21,305.89,306.05,12096.0,300.8777,301.1038,300.7892,300.9465,12096.0
2022-03-30 13:40:00,306.15,306.64,306.01,306.38,9484.0,301.0448,301.5267,300.9072,301.271,9484.0
2022-03-30 13:50:00,306.49,306.66,306.33,306.53,7723.0,301.3792,301.5463,301.2218,301.4185,7723.0
2022-03-30 14:00:00,306.52,306.82,306.44,306.77,40280.0,301.4087,301.7037,301.33,301.6545,40280.0
2022-03-30 14:10:00,306.79,307.31,306.57,307.04,27632.0,301.6742,302.1855,301.4578,301.92,27632.0
2022-03-30 14:20:00,307.07,307.08,306.78,306.83,6396.0,301.9495,301.9593,301.6643,301.7135,6396.0
2022-03-30 14:30:00,306.64,306.75,306.34,306.51,8936.0,301.5267,301.6348,301.2317,301.3988,8936.0
2022-03-30 14:40:00,306.55,306.82,306.42,306.71,8939.0,301.4382,301.7037,301.3103,301.5955,8939.0
2022-03-30 14:50:00,306.77,306.89,306.36,306.57,32506.0,301.6545,301.7725,301.2513,301.4578,32506.0
2022-03-30 15:00:00,306.5,306.68,306.4,306.55,18122.0,301.389,301.566,301.2907,301.4382,18122.0
2022-03-30 15:10:00,306.65,306.65,306.12,306.24,22205.0,301.5365,301.5365,301.0153,301.1333,22205.0
2022-03-30 15:20:00,306.24,306.78,306.14,306.61,15260.0,301.1333,301.6643,301.035,301.4972,15260.0
2022-03-30 15:30:00,306.69,306.99,306.57,306.65,26898.0,301.5758,301.8708,301.4578,301.5365,26898.0
2022-03-30 15:40:00,306.66,307.01,306.5,306.82,28161.0,301.5463,301.8905,301.389,301.7037,28161.0
2022-03-30 15:50:00,306.8,307.35,306.29,307.08,77234.0,301.684,302.2248,301.1825,301.9593,77234.0
2022-03-31 09:30:00,306.14,307.28,305.31,307.09,22924.0,301.035,302.156,300.2189,301.9692,22924.0
2022-03-31 09:40:00,307.55,308.13,306.34,306.51,50381.0,302.4215,302.9918,301.2317,301.3988,50381.0
2022-03-31 09:50:00,306.48,307.84,306.01,307.76,24716.0,301.3693,302.7067,300.9072,302.628,24716.0
2022-03-31 10:00:00,308.0,309.2,307.66,307.67,12710.0,302.864,304.044,302.5297,302.5395,12710.0
2022-03-31 10:10:00,307.6,307.6,306.57,306.91,31935.0,302.4707,302.4707,301.4578,301.7922,31935.0
2022-03-31 10:20:00,307.01,307.27,306.51,306.9,9145.0,301.8905,302.1462,301.3988,301.7823,9145.0
2022-03-31 10:30:00,307.01,307.02,306.66,306.87,8624.0,301.8905,301.9003,301.5463,301.7528,8624.0
2022-03-31 10:40:00,306.79,307.2,306.36,307.18,9572.0,301.6742,302.0773,301.2513,302.0577,9572.0
2022-03-31 10:50:00,307.01,307.16,306.67,306.93,9317.0,301.8905,302.038,301.5562,301.8118,9317.0
2022-03-31 11:00:00,306.98,307.18,306.82,307.0,9346.0,301.861,302.0577,301.7037,301.8807,9346.0
2022-03-31 11:10:00,307.02,308.07,307.02,308.0,6332.0,301.9003,302.9328,301.9003,302.864,6332.0
2022-03-31 11:20:00,307.92,307.97,307.51,307.57,9253.0,302.7853,302.8345,302.3822,302.4412,9253.0
2022-03-31 11:30:00,307.6,307.6,307.0,307.47,12292.0,302.4707,302.4707,301.8807,302.3428,12292.0
2022-03-31 11:40:00,307.53,307.66,307.34,307.44,12724.0,302.4018,302.5297,302.215,302.3133,12724.0
2022-03-31 11:50:00,307.42,308.03,307.42,307.81,9040.0,302.2937,302.8935,302.2937,302.6772,9040.0
2022-03-31 12:00:00,307.81,308.12,307.6,308.05,9100.0,302.6772,302.982,302.4707,302.9132,9100.0
2022-03-31 12:10:00,308.05,308.13,307.77,308.01,12245.0,302.9132,302.9918,302.6378,302.8738,12245.0
2022-03-31 12:20:00,307.96,308.05,307.4,307.53,13249.0,302.8247,302.9132,302.274,302.4018,13249.0
2022-03-31 12:30:00,307.49,308.24,307.49,308.06,6018.0,302.3625,303.1,302.3625,302.923,6018.0
2022-03-31 12:40:00,308.15,308.61,308.13,308.61,5243.0,303.0115,303.4638,302.9918,303.4638,5243.0
2022-03-31 12:50:00,308.5,308.5,308.05,308.05,4116.0,303.3557,303.3557,302.9132,302.9132,4116.0
2022-03-31 13:00:00,308.04,308.19,307.89,308.04,8360.0,302.9033,303.0508,302.7558,302.9033,8360.0
2022-03-31 13:10:00,308.04,308.13,307.63,307.92,8602.0,302.9033,302.9918,302.5002,302.7853,8602.0
2022-03-31 13:20:00,307.71,307.82,307.51,307.69,8463.0,302.5788,302.687,302.3822,302.5592,8463.0
2022-03-31 13:30:00,307.6,307.71,307.0,307.0,8395.0,302.4707,302.5788,301.8807,301.8807,8395.0
2022-03-31 13:40:00,307.12,307.39,307.12,307.31,6361.0,301.9987,302.2642,301.9987,302.1855,6361.0
2022-03-31 13:50:00,307.21,307.83,307.19,307.75,9286.0,302.0872,302.6968,302.0675,302.6182,9286.0
2022-03-31 14:00:00,307.73,307.73,307.23,307.49,7171.0,302.5985,302.5985,302.1068,302.3625,7171.0
2022-03-31 14:10:00,307.48,307.54,307.2,307.53,21212.0,302.3527,302.4117,302.0773,302.4018,21212.0
2022-03-31 14:20:00,307.6,307.93,307.47,307.88,8399.0,302.4707,302.7952,302.3428,302.746,8399.0
2022-03-31 14:30:00,307.86,307.9,307.58,307.63,6896.0,302.7263,302.7657,302.451,302.5002,6896.0
2022-03-31 14:40:00,307.6,307.6,307.15,307.15,6862.0,302.4707,302.4707,302.0282,302.0282,6862.0
2022-03-31 14:50:00,307.13,307.24,307.02,307.24,7440.0,302.0085,302.1167,301.9003,302.1167,7440.0
2022-03-31 15:00:00,307.3,307.44,307.13,307.43,10441.0,302.1757,302.3133,302.0085,302.3035,10441.0
2022-03-31 15:10:00,307.43,307.63,307.23,307.48,9250.0,302.3035,302.5002,302.1068,302.3527,9250.0
2022-03-31 15:20:00,307.48,307.72,307.27,307.72,13313.0,302.3527,302.5887,302.1462,302.5887,13313.0
2022-03-31 15:30:00,307.69,307.78,307.01,307.3,26770.0,302.5592,302.6477,301.8905,302.1757,26770.0
2022-03-31 15:40:00,307.36,307.51,307.03,307.08,24355.0,302.2347,302.3822,301.9102,301.9593,24355.0
2022-03-31 15:50:00,307.02,307.07,306.36,306.54,93965.0,301.9003,301.9495,301.2513,301.4283,93965.0
2022-04-01 09:30:00,306.36,307.12,305.59,307.12,23135.0,301.2513,301.9987,300.4942,301.9987,23135.0
2022-04-01 09:40:00,307.36,308.0,306.35,308.0,7595.0,302.2347,302.864,301.2415,302.864,7595.0
2022-04-01 09:50:00,308.36,308.47,307.0,307.0,6144.0,303.218,303.3262,301.8807,301.8807,6144.0
2022-04-01 10:00:00,307.22,307.9,306.91,307.26,11016.0,302.097,302.7657,301.7922,302.1363,11016.0
2022-04-01 10:10:00,307.28,308.61,307.21,308.61,6928.0,302.156,303.4638,302.0872,303.4638,6928.0
2022-04-01 10:20:00,308.57,308.6,307.54,307.54,5590.0,303.4245,303.454,302.4117,302.4117,5590.0
2022-04-01 10:30:00,307.16,307.57,306.67,307.49,5192.0,302.038,302.4412,301.5562,302.3625,5192.0
2022-04-01 10:40:00,307.4,307.51,306.52,306.66,13688.0,302.274,302.3822,301.4087,301.5463,13688.0
2022-04-01 10:50:00,306.66,307.48,306.41,307.23,8739.0,301.5463,302.3527,301.3005,302.1068,8739.0
2022-04-01 11:00:00,307.2,307.68,307.19,307.42,4889.0,302.0773,302.5493,302.0675,302.2937,4889.0
2022-04-01 11:10:00,307.42,307.7,307.22,307.64,5654.0,302.2937,302.569,302.097,302.51,5654.0
2022-04-01 11:20:00,307.57,307.99,307.46,307.59,8589.0,302.4412,302.8542,302.333,302.4608,8589.0
2022-04-01 11:30:00,307.58,307.72,307.34,307.65,5556.0,302.451,302.5887,302.215,302.5198,5556.0
2022-04-01 11:40:00,307.34,307.38,306.76,306.96,7366.0,302.215,302.2543,301.6447,301.8413,7366.0
2022-04-01 11:50:00,306.95,307.45,306.74,307.09,9356.0,301.8315,302.3232,301.625,301.9692,9356.0
2022-04-01 12:00:00,307.0,307.18,306.34,306.48,3617.0,301.8807,302.0577,301.2317,301.3693,3617.0
2022-04-01 12:10:00,306.6,307.16,306.6,306.97,4673.0,301.4873,302.038,301.4873,301.8512,4673.0
2022-04-01 12:20:00,306.93,307.2,306.8,307.19,3417.0,301.8118,302.0773,301.684,302.0675,3417.0
2022-04-01 12:30:00,307.06,307.06,306.7,306.86,3327.0,301.9397,301.9397,301.5857,301.743,3327.0
2022-04-01 12:40:00,306.85,307.48,306.75,307.46,5484.0,301.7332,302.3527,301.6348,302.333,5484.0
2022-04-01 12:50:00,307.5,307.68,306.96,307.68,9045.0,302.3723,302.5493,301.8413,302.5493,9045.0
2022-04-01 13:00:00,307.74,307.74,307.38,307.46,4399.0,302.6083,302.6083,302.2543,302.333,4399.0
2022-04-01 13:10:00,307.35,307.35,306.95,306.95,3925.0,302.2248,302.2248,301.8315,301.8315,3925.0
2022-04-01 13:20:00,306.58,306.85,306.48,306.76,3823.0,301.4677,301.7332,301.3693,301.6447,3823.0
2022-04-01 13:30:00,306.78,307.11,306.58,307.06,4712.0,301.6643,301.9888,301.4677,301.9397,4712.0
2022-04-01 13:40:00,307.18,307.27,307.07,307.09,4676.0,302.0577,302.1462,301.9495,301.9692,4676.0
2022-04-01 13:50:00,307.12,307.18,306.6,306.99,31264.0,301.9987,302.0577,301.4873,301.8708,31264.0
2022-04-01 14:00:00,306.91,307.85,306.88,307.65,9097.0,301.7922,302.7165,301.7627,302.5198,9097.0
2022-04-01 14:10:00,307.81,307.99,307.15,307.16,5368.0,302.6772,302.8542,302.0282,302.038,5368.0
2022-04-01 14:20:00,307.23,307.66,307.19,307.44,5124.0,302.1068,302.5297,302.0675,302.3133,5124.0
2022-04-01 14:30:00,307.53,307.63,307.12,307.19,8657.0,302.4018,302.5002,301.9987,302.0675,8657.0
2022-04-01 14:40:00,307.13,307.43,307.05,307.26,8664.0,302.0085,302.3035,301.9298,302.1363,8664.0
2022-04-01 14:50:00,307.14,307.21,306.89,306.9,7156.0,302.0183,302.0872,301.7725,301.7823,7156.0
2022-04-01 15:00:00,306.92,307.24,306.92,307.04,7966.0,301.802,302.1167,301.802,301.92,7966.0
2022-04-01 15:10:00,307.11,307.11,306.68,306.77,11155.0,301.9888,301.9888,301.566,301.6545,11155.0
2022-04-01 15:20:00,306.86,307.01,306.66,306.84,14620.0,301.743,301.8905,301.5463,301.7233,14620.0
2022-04-01 15:30:00,306.77,307.13,306.59,306.59,12605.0,301.6545,302.0085,301.4775,301.4775,12605.0
2022-04-01 15:40:00,306.65,307.04,306.6,306.92,14977.0,301.5365,301.92,301.4873,301.802,14977.0
2022-04-01 15:50:00,307.01,307.22,306.65,307.0,76929.0,301.8905,302.097,301.5365,301.8807,76929.0
2022-04-04 09:30:00,305.44,307.0,303.51,303.75,28603.0,300.3467,301.8807,298.4489,298.6849,28603.0
2022-04-04 09:40:00,304.06,304.2,302.56,302.86,29510.0,298.9897,299.1274,297.5147,297.8097,29510.0
2022-04-04 09:50:00,302.75,303.66,302.22,303.66,28244.0,297.7015,298.5964,297.1804,298.5964,28244.0
2022-04-04 10:00:00,303.58,304.97,303.48,304.75,16118.0,298.5177,299.8845,298.4194,299.6682,16118.0
2022-04-04 10:10:00,304.54,304.54,303.4,304.13,14354.0,299.4617,299.4617,298.3407,299.0585,14354.0
2022-04-04 10:20:00,304.29,305.34,304.23,305.26,8032.0,299.2159,300.2484,299.1569,300.1697,8032.0
2022-04-04 10:30:00,305.2,305.25,303.99,304.21,10519.0,300.1107,300.1599,298.9209,299.1372,10519.0
2022-04-04 10:40:00,304.22,304.83,304.09,304.49,7242.0,299.147,299.7469,299.0192,299.4125,7242.0
2022-04-04 10:50:00,304.65,304.72,304.15,304.63,7219.0,299.5699,299.6387,299.0782,299.5502,7219.0
2022-04-04 11:00:00,304.67,305.03,304.28,304.79,7306.0,299.5895,299.9435,299.206,299.7075,7306.0
2022-04-04 11:10:00,304.36,304.9,304.3,304.9,5659.0,299.2847,299.8157,299.2257,299.8157,5659.0
2022-04-04 11:20:00,304.96,305.09,304.64,304.98,9319.0,299.8747,300.0025,299.56,299.8944,9319.0
2022-04-04 11:30:00,304.99,305.14,304.5,304.61,5547.0,299.9042,300.0517,299.4224,299.5305,5547.0
2022-04-04 11:40:00,304.61,304.62,304.25,304.47,6264.0,299.5305,299.5404,299.1765,299.3929,6264.0
2022-04-04 11:50:00,304.54,305.37,304.41,305.07,6415.0,299.4617,300.2779,299.3339,299.9829,6415.0
2022-04-04 12:00:00,305.06,305.12,304.7,304.8,5677.0,299.973,300.032,299.619,299.7174,5677.0
2022-04-04 12:10:00,304.9,304.95,304.27,304.27,9001.0,299.8157,299.8649,299.1962,299.1962,9001.0
2022-04-04 12:20:00,304.26,304.26,303.95,304.04,6716.0,299.1864,299.1864,298.8815,298.97,6716.0
2022-04-04 12:30:00,304.03,304.2,303.49,303.66,6578.0,298.9602,299.1274,298.4292,298.5964,6578.0
2022-04-04 12:40:00,303.76,304.09,303.72,304.06,5513.0,298.6947,299.0192,298.6554,298.9897,5513.0
2022-04-04 12:50:00,303.88,304.19,303.88,304.06,2883.0,298.8127,299.1175,298.8127,298.9897,2883.0
2022-04-04 13:00:00,304.13,304.55,304.12,304.46,7157.0,299.0585,299.4715,299.0487,299.383,7157.0
2022-04-04 13:10:00,304.7,305.13,304.67,305.13,4502.0,299.619,300.0419,299.5895,300.0419,4502.0
2022-04-04 13:20:00,305.13,305.46,305.13,305.46,6756.0,300.0419,300.3664,300.0419,300.3664,6756.0
2022-04-04 13:30:00,305.45,305.56,304.9,304.92,6989.0,300.3565,300.4647,299.8157,299.8354,6989.0
2022-04-04 13:40:00,304.93,305.28,304.93,305.19,3384.0,299.8452,300.1894,299.8452,300.1009,3384.0
2022-04-04 13:50:00,305.19,305.46,305.19,305.46,5948.0,300.1009,300.3664,300.1009,300.3664,5948.0
2022-04-04 14:00:00,305.42,305.86,305.41,305.63,3316.0,300.327,300.7597,300.3172,300.5335,3316.0
2022-04-04 14:10:00,305.5,305.5,304.9,305.02,4710.0,300.4057,300.4057,299.8157,299.9337,4710.0
2022-04-04 14:20:00,305.12,305.21,304.95,304.98,4342.0,300.032,300.1205,299.8649,299.8944,4342.0
2022-04-04 14:30:00,305.0,305.04,304.6,304.72,6071.0,299.914,299.9534,299.5207,299.6387,6071.0
2022-04-04 14:40:00,304.78,304.93,304.51,304.69,5119.0,299.6977,299.8452,299.4322,299.6092,5119.0
2022-04-04 14:50:00,304.72,304.94,304.39,304.9,7409.0,299.6387,299.855,299.3142,299.8157,7409.0
2022-04-04 15:00:00,304.88,305.02,304.48,304.48,4603.0,299.796,299.9337,299.4027,299.4027,4603.0
2022-04-04 15:10:00,304.53,304.53,304.0,304.13,9053.0,299.4519,299.4519,298.9307,299.0585,9053.0
2022-04-04 15:20:00,304.15,304.3,303.98,304.12,7135.0,299.0782,299.2257,298.911,299.0487,7135.0
2022-04-04 15:30:00,304.1,304.34,303.93,304.23,7082.0,299.029,299.265,298.8619,299.1569,7082.0
2022-04-04 15:40:00,304.21,304.88,304.16,304.81,26142.0,299.1372,299.796,299.088,299.7272,26142.0
2022-04-04 15:50:00,304.83,305.83,304.63,305.76,102186.0,299.7469,300.7302,299.5502,300.6613,102186.0
2022-04-05 09:30:00,304.87,309.05,304.86,308.98,33136.0,299.7862,303.8965,299.7764,303.8277,33136.0
2022-04-05 09:40:00,309.02,311.3,308.97,310.45,13758.0,303.867,306.109,303.8178,305.2731,13758.0
2022-04-05 09:50:00,310.36,311.74,310.36,311.3,8484.0,305.1846,306.5416,305.1846,306.109,8484.0
2022-04-05 10:00:00,311.34,311.66,310.03,310.2,13722.0,306.1483,306.463,304.8601,305.0273,13722.0
2022-04-05 10:10:00,310.14,310.51,309.95,310.18,16025.0,304.9683,305.3321,304.7815,305.0076,16025.0
2022-04-05 10:20:00,310.16,310.2,308.83,309.52,16133.0,304.988,305.0273,303.6802,304.3587,16133.0
2022-04-05 10:30:00,309.52,309.76,308.31,309.46,12703.0,304.3587,304.5946,303.1688,304.2997,12703.0
2022-04-05 10:40:00,309.45,309.93,309.35,309.82,8102.0,304.2898,304.7618,304.1915,304.6536,8102.0
2022-04-05 10:50:00,309.82,310.07,309.3,309.59,7497.0,304.6536,304.8995,304.1423,304.4275,7497.0
2022-04-05 11:00:00,309.64,309.85,308.83,309.02,12678.0,304.4766,304.6831,303.6802,303.867,12678.0
2022-04-05 11:10:00,309.01,309.23,308.68,309.05,10356.0,303.8572,304.0735,303.5327,303.8965,10356.0
2022-04-05 11:20:00,309.23,309.81,309.11,309.29,12844.0,304.0735,304.6438,303.9555,304.1325,12844.0
2022-04-05 11:30:00,309.28,310.23,308.92,310.18,6760.0,304.1227,305.0568,303.7687,305.0076,6760.0
2022-04-05 11:40:00,310.12,310.58,309.9,309.91,6034.0,304.9486,305.401,304.7323,304.7421,6034.0
2022-04-05 11:50:00,309.94,310.08,308.63,308.66,9859.0,304.7716,304.9093,303.4835,303.513,9859.0
2022-04-05 12:00:00,308.66,309.09,308.41,309.05,6534.0,303.513,303.9358,303.2672,303.8965,6534.0
2022-04-05 12:10:00,309.05,309.78,309.05,309.75,6736.0,303.8965,304.6143,303.8965,304.5848,6736.0
2022-04-05 12:20:00,309.77,309.82,309.14,309.24,7662.0,304.6045,304.6536,303.985,304.0833,7662.0
2022-04-05 12:30:00,309.14,309.5,309.06,309.34,9371.0,303.985,304.339,303.9063,304.1817,9371.0
2022-04-05 12:40:00,309.34,309.39,308.65,308.98,8779.0,304.1817,304.2308,303.5032,303.8277,8779.0
2022-04-05 12:50:00,308.92,309.39,308.79,309.17,6387.0,303.7687,304.2308,303.6408,304.0145,6387.0
2022-04-05 13:00:00,309.15,309.81,309.0,309.74,9167.0,303.9948,304.6438,303.8473,304.575,9167.0
2022-04-05 13:10:00,309.76,309.8,309.39,309.58,7067.0,304.5946,304.634,304.2308,304.4176,7067.0
2022-04-05 13:20:00,309.65,309.86,309.42,309.53,7994.0,304.4865,304.693,304.2603,304.3685,7994.0
2022-04-05 13:30:00,309.66,309.77,309.6,309.71,5829.0,304.4963,304.6045,304.4373,304.5455,5829.0
2022-04-05 13:40:00,309.71,309.8,309.34,309.34,5103.0,304.5455,304.634,304.1817,304.1817,5103.0
2022-04-05 13:50:00,309.18,309.18,308.51,308.76,12112.0,304.0243,304.0243,303.3655,303.6113,12112.0
2022-04-05 14:00:00,308.81,308.92,308.5,308.5,8593.0,303.6605,303.7687,303.3557,303.3557,8593.0
2022-04-05 14:10:00,308.58,308.69,307.92,308.0,7934.0,303.4343,303.5425,302.7853,302.864,7934.0
2022-04-05 14:20:00,308.01,308.01,307.52,307.69,11728.0,302.8738,302.8738,302.392,302.5592,11728.0
2022-04-05 14:30:00,307.71,308.0,307.55,307.97,11507.0,302.5788,302.864,302.4215,302.8345,11507.0
2022-04-05 14:40:00,308.0,308.0,307.68,307.77,10265.0,302.864,302.864,302.5493,302.6378,10265.0
2022-04-05 14:50:00,307.92,308.11,307.59,307.59,11369.0,302.7853,302.9722,302.4608,302.4608,11369.0
2022-04-05 15:00:00,307.74,307.81,307.52,307.65,14718.0,302.6083,302.6772,302.392,302.5198,14718.0
2022-04-05 15:10:00,307.74,307.8,307.51,307.51,17079.0,302.6083,302.6673,302.3822,302.3822,17079.0
2022-04-05 15:20:00,307.54,307.77,307.36,307.68,14996.0,302.4117,302.6378,302.2347,302.5493,14996.0
2022-04-05 15:30:00,307.6,307.6,307.12,307.31,16956.0,302.4707,302.4707,301.9987,302.1855,16956.0
2022-04-05 15:40:00,307.31,307.35,306.69,306.69,39570.0,302.1855,302.2248,301.5758,301.5758,39570.0
2022-04-05 15:50:00,306.57,307.37,306.57,307.08,103421.0,301.4578,302.2445,301.4578,301.9593,103421.0
2022-04-06 09:30:00,307.16,310.5,307.05,309.94,32241.0,302.038,305.3223,301.9298,304.7716,32241.0
2022-04-06 09:40:00,310.25,311.19,309.33,311.1,15826.0,305.0765,306.0008,304.1718,305.9123,15826.0
2022-04-06 09:50:00,311.29,313.02,311.27,312.91,11400.0,306.0991,307.8003,306.0795,307.6921,11400.0
2022-04-06 10:00:00,313.15,313.24,311.62,311.62,9987.0,307.9281,308.0166,306.4236,306.4236,9987.0
2022-04-06 10:10:00,311.15,311.75,310.7,311.37,14896.0,305.9615,306.5515,305.519,306.1778,14896.0
2022-04-06 10:20:00,311.37,312.18,311.24,311.66,9296.0,306.1778,306.9743,306.05,306.463,9296.0
2022-04-06 10:30:00,311.54,311.89,310.54,311.46,12342.0,306.345,306.6891,305.3616,306.2663,12342.0
2022-04-06 10:40:00,311.4,311.45,309.89,310.66,13138.0,306.2073,306.2565,304.7225,305.4796,13138.0
2022-04-06 10:50:00,310.86,310.86,310.3,310.46,6382.0,305.6763,305.6763,305.1256,305.283,6382.0
2022-04-06 11:00:00,310.52,311.17,310.43,311.16,7941.0,305.342,305.9811,305.2535,305.9713,7941.0
2022-04-06 11:10:00,311.2,311.56,310.89,311.49,5437.0,306.0106,306.3646,305.7058,306.2958,5437.0
2022-04-06 11:20:00,311.87,311.96,310.88,310.96,8257.0,306.6695,306.758,305.696,305.7746,8257.0
2022-04-06 11:30:00,311.03,311.43,310.95,310.95,9338.0,305.8435,306.2368,305.7648,305.7648,9338.0
2022-04-06 11:40:00,311.06,311.99,311.0,311.96,6601.0,305.873,306.7875,305.814,306.758,6601.0
2022-04-06 11:50:00,311.98,312.68,311.97,312.54,5236.0,306.7776,307.466,306.7678,307.3283,5236.0
2022-04-06 12:00:00,312.34,312.7,312.17,312.38,11037.0,307.1316,307.4856,306.9645,307.171,11037.0
2022-04-06 12:10:00,312.52,312.81,312.07,312.12,7319.0,307.3086,307.5938,306.8661,306.9153,7319.0
2022-04-06 12:20:00,312.03,312.6,312.03,312.25,5075.0,306.8268,307.3873,306.8268,307.0431,5075.0
2022-04-06 12:30:00,312.41,312.64,312.23,312.63,5949.0,307.2005,307.4266,307.0235,307.4168,5949.0
2022-04-06 12:40:00,312.67,312.71,312.34,312.39,4574.0,307.4561,307.4955,307.1316,307.1808,4574.0
2022-04-06 12:50:00,312.27,312.27,311.64,311.99,5730.0,307.0628,307.0628,306.4433,306.7875,5730.0
2022-04-06 13:00:00,311.94,311.96,311.13,311.16,10825.0,306.7383,306.758,305.9418,305.9713,10825.0
2022-04-06 13:10:00,311.25,311.44,310.73,310.74,7954.0,306.0598,306.2466,305.5485,305.5583,7954.0
2022-04-06 13:20:00,310.47,310.87,310.47,310.71,12090.0,305.2928,305.6861,305.2928,305.5288,12090.0
2022-04-06 13:30:00,310.74,311.55,310.73,311.47,3991.0,305.5583,306.3548,305.5485,306.2761,3991.0
2022-04-06 13:40:00,311.41,311.41,310.38,310.44,8172.0,306.2171,306.2171,305.2043,305.2633,8172.0
2022-04-06 13:50:00,310.51,310.83,310.37,310.38,8509.0,305.3321,305.6468,305.1945,305.2043,8509.0
2022-04-06 14:00:00,310.55,310.9,309.88,309.88,15932.0,305.3715,305.7156,304.7126,304.7126,15932.0
2022-04-06 14:10:00,309.77,310.29,309.49,310.29,9452.0,304.6045,305.1158,304.3292,305.1158,9452.0
2022-04-06 14:20:00,310.34,310.75,309.95,310.13,11113.0,305.165,305.5681,304.7815,304.9585,11113.0
2022-04-06 14:30:00,310.28,310.73,310.21,310.33,13366.0,305.106,305.5485,305.0371,305.1551,13366.0
2022-04-06 14:40:00,310.44,310.91,310.29,310.69,11909.0,305.2633,305.7255,305.1158,305.5091,11909.0
2022-04-06 14:50:00,310.81,311.95,310.81,311.39,9564.0,305.6271,306.7481,305.6271,306.1975,9564.0
2022-04-06 15:00:00,311.49,311.78,311.15,311.39,10232.0,306.2958,306.581,305.9615,306.1975,10232.0
2022-04-06 15:10:00,311.5,311.68,311.05,311.28,12380.0,306.3056,306.4826,305.8631,306.0893,12380.0
2022-04-06 15:20:00,311.4,311.4,310.56,310.57,9922.0,306.2073,306.2073,305.3813,305.3911,9922.0
2022-04-06 15:30:00,310.53,311.2,310.33,311.1,12742.0,305.3518,306.0106,305.1551,305.9123,12742.0
2022-04-06 15:40:00,311.14,311.55,310.78,311.42,26497.0,305.9516,306.3548,305.5976,306.227,26497.0
2022-04-06 15:50:00,311.48,311.66,310.84,311.66,62735.0,306.286,306.463,305.6566,306.463,62735.0
2022-04-07 09:30:00,311.09,312.2,310.57,311.71,24748.0,305.9025,306.994,305.3911,306.5121,24748.0
2022-04-07 09:40:00,312.22,312.91,311.46,312.52,10017.0,307.0136,307.6921,306.2663,307.3086,10017.0
2022-04-07 09:50:00,312.58,314.13,312.57,313.94,15629.0,307.3676,308.8918,307.3578,308.7049,15629.0
2022-04-07 10:00:00,313.94,314.01,311.99,312.61,15970.0,308.7049,308.7738,306.7875,307.3971,15970.0
2022-04-07 10:10:00,312.57,313.24,311.89,312.79,11217.0,307.3578,308.0166,306.6891,307.5741,11217.0
2022-04-07 10:20:00,313.14,313.14,312.35,312.35,6510.0,307.9183,307.9183,307.1415,307.1415,6510.0
2022-04-07 10:30:00,312.45,312.98,312.32,312.95,10499.0,307.2398,307.761,307.112,307.7315,10499.0
2022-04-07 10:40:00,312.79,312.87,312.0,312.34,9744.0,307.5741,307.6528,306.7973,307.1316,9744.0
2022-04-07 10:50:00,312.33,312.65,312.09,312.4,13141.0,307.1218,307.4365,306.8858,307.1906,13141.0
2022-04-07 11:00:00,312.58,312.73,312.02,312.44,7778.0,307.3676,307.5151,306.817,307.23,7778.0
2022-04-07 11:10:00,312.31,312.83,312.31,312.7,8203.0,307.1021,307.6135,307.1021,307.4856,8203.0
2022-04-07 11:20:00,312.74,313.0,312.23,312.23,11399.0,307.525,307.7806,307.0235,307.0235,11399.0
2022-04-07 11:30:00,312.25,313.11,312.12,312.92,14952.0,307.0431,307.8888,306.9153,307.702,14952.0
2022-04-07 11:40:00,312.89,312.98,312.6,312.87,8369.0,307.6725,307.761,307.3873,307.6528,8369.0
2022-04-07 11:50:00,312.8,314.43,312.79,314.0,13819.0,307.584,309.1868,307.5741,308.7639,13819.0
2022-04-07 12:00:00,314.19,314.37,314.01,314.15,8590.0,308.9508,309.1278,308.7738,308.9114,8590.0
2022-04-07 12:10:00,314.36,314.4,314.11,314.39,7390.0,309.1179,309.1573,308.8721,309.1474,7390.0
2022-04-07 12:20:00,314.44,314.68,314.29,314.38,6542.0,309.1966,309.4326,309.0491,309.1376,6542.0
2022-04-07 12:30:00,314.43,315.39,314.32,315.34,9902.0,309.1868,310.1308,309.0786,310.0816,9902.0
2022-04-07 12:40:00,315.24,316.04,315.2,315.64,5913.0,309.9833,310.7699,309.9439,310.3766,5913.0
2022-04-07 12:50:00,315.67,315.73,315.1,315.73,16774.0,310.4061,310.4651,309.8456,310.4651,16774.0
2022-04-07 13:00:00,315.72,316.31,315.56,316.31,9388.0,310.4553,311.0354,310.2979,311.0354,9388.0
2022-04-07 13:10:00,316.56,317.07,316.52,316.87,7574.0,311.2813,311.7828,311.2419,311.5861,7574.0
2022-04-07 13:20:00,316.89,316.93,316.03,316.11,7250.0,311.6058,311.6451,310.7601,310.8388,7250.0
2022-04-07 13:30:00,316.32,316.88,316.22,316.84,8490.0,311.0453,311.5959,310.9469,311.5566,8490.0
2022-04-07 13:40:00,316.85,317.25,316.5,317.13,23742.0,311.5664,311.9597,311.2223,311.8418,23742.0
2022-04-07 13:50:00,317.05,318.41,316.99,318.37,21376.0,311.7631,313.1004,311.7041,313.0611,21376.0
2022-04-07 14:00:00,318.3,318.4,317.31,318.24,17597.0,312.9922,313.0906,312.0187,312.9332,17597.0
2022-04-07 14:10:00,318.38,319.0,318.38,318.67,7639.0,313.0709,313.6806,313.0709,313.3561,7639.0
2022-04-07 14:20:00,319.11,319.96,318.8,319.25,41663.0,313.7887,314.6246,313.4839,313.9264,41663.0
2022-04-07 14:30:00,319.25,319.84,319.25,319.3,44595.0,313.9264,314.5066,313.9264,313.9756,44595.0
2022-04-07 14:40:00,319.29,319.9,319.18,319.75,22030.0,313.9657,314.5656,313.8576,314.4181,22030.0
2022-04-07 14:50:00,319.74,321.09,319.73,320.95,33583.0,314.4082,315.7357,314.3984,315.5981,33583.0
2022-04-07 15:00:00,320.91,321.01,320.43,320.7,23520.0,315.5587,315.6571,315.0867,315.3522,23520.0
2022-04-07 15:10:00,320.76,321.23,320.61,321.2,22218.0,315.4112,315.8734,315.2637,315.8439,22218.0
2022-04-07 15:20:00,321.11,321.27,320.17,320.42,25482.0,315.7554,315.9127,314.8311,315.0769,25482.0
2022-04-07 15:30:00,320.38,321.13,320.22,321.08,37697.0,315.0376,315.775,314.8802,315.7259,37697.0
2022-04-07 15:40:00,321.09,321.66,320.91,321.13,78421.0,315.7357,316.2962,315.5587,315.775,78421.0
2022-04-07 15:50:00,321.2,321.2,320.09,320.2,85283.0,315.8439,315.8439,314.7524,314.8606,85283.0
2022-04-08 09:30:00,321.02,322.85,320.24,320.83,22691.0,315.6669,317.4664,314.8999,315.4801,22691.0
2022-04-08 09:40:00,320.61,320.61,319.36,319.71,9796.0,315.2637,315.2637,314.0346,314.3787,9796.0
2022-04-08 09:50:00,320.17,321.49,320.17,321.15,14437.0,314.8311,316.129,314.8311,315.7947,14437.0
2022-04-08 10:00:00,321.16,321.5,320.61,321.07,29766.0,315.8045,316.1389,315.2637,315.7161,29766.0
2022-04-08 10:10:00,321.04,321.04,318.91,319.28,19615.0,315.6866,315.6866,313.5921,313.9559,19615.0
2022-04-08 10:20:00,319.34,320.5,319.34,320.18,7555.0,314.0149,315.1556,314.0149,314.8409,7555.0
2022-04-08 10:30:00,320.29,322.08,320.28,321.81,14389.0,314.9491,316.7092,314.9392,316.4437,14389.0
2022-04-08 10:40:00,321.73,322.99,321.7,322.9,7715.0,316.365,317.604,316.3355,317.5155,7715.0
2022-04-08 10:50:00,323.0,323.26,322.79,323.08,11603.0,317.6139,317.8695,317.4074,317.6925,11603.0
2022-04-08 11:00:00,323.22,323.71,323.11,323.47,23151.0,317.8302,318.312,317.722,318.076,23151.0
2022-04-08 11:10:00,323.66,324.3,323.52,323.92,11950.0,318.2629,318.8922,318.1252,318.5185,11950.0
2022-04-08 11:20:00,323.9,324.87,323.88,324.73,24780.0,318.4989,319.4527,318.4792,319.315,24780.0
2022-04-08 11:30:00,324.8,325.52,324.8,325.28,25974.0,319.3839,320.0918,319.3839,319.8558,25974.0
2022-04-08 11:40:00,325.12,325.35,324.85,325.09,49549.0,319.6985,319.9247,319.433,319.669,49549.0
2022-04-08 11:50:00,325.07,326.19,324.99,325.86,11844.0,319.6493,320.7507,319.5707,320.4262,11844.0
2022-04-08 12:00:00,325.77,325.95,325.51,325.6,7267.0,320.3377,320.5147,320.082,320.1705,7267.0
2022-04-08 12:10:00,325.57,326.19,325.24,326.08,9154.0,320.141,320.7507,319.8165,320.6425,9154.0
2022-04-08 12:20:00,326.08,326.22,325.84,326.09,16877.0,320.6425,320.7802,320.4065,320.6523,16877.0
2022-04-08 12:30:00,326.04,326.3,325.49,326.3,15140.0,320.6032,320.8588,320.0623,320.8588,15140.0
2022-04-08 12:40:00,326.32,326.98,326.32,326.64,11437.0,320.8785,321.5275,320.8785,321.1932,11437.0
2022-04-08 12:50:00,326.69,327.16,326.58,327.02,13191.0,321.2423,321.7045,321.1342,321.5668,13191.0
2022-04-08 13:00:00,327.27,327.81,327.21,327.41,13701.0,321.8127,322.3437,321.7537,321.9503,13701.0
2022-04-08 13:10:00,327.49,327.6,327.35,327.37,21057.0,322.029,322.1372,321.8913,321.911,21057.0
2022-04-08 13:20:00,327.4,327.6,326.67,326.88,13230.0,321.9405,322.1372,321.2227,321.4292,13230.0
2022-04-08 13:30:00,326.91,327.07,326.61,326.94,16315.0,321.4587,321.616,321.1637,321.4882,16315.0
2022-04-08 13:40:00,327.05,327.22,326.89,327.15,15926.0,321.5963,321.7635,321.439,321.6947,15926.0
2022-04-08 13:50:00,326.99,327.42,326.92,327.3,10514.0,321.5373,321.9602,321.4685,321.8422,10514.0
2022-04-08 14:00:00,327.18,327.41,327.05,327.08,13615.0,321.7242,321.9503,321.5963,321.6258,13615.0
2022-04-08 14:10:00,327.16,327.82,327.12,327.56,11327.0,321.7045,322.3535,321.6652,322.0978,11327.0
2022-04-08 14:20:00,327.56,327.69,326.92,326.93,27534.0,322.0978,322.2257,321.4685,321.4783,27534.0
2022-04-08 14:30:00,326.96,327.04,325.11,325.21,20830.0,321.5078,321.5865,319.6887,319.787,20830.0
2022-04-08 14:40:00,325.17,325.67,325.13,325.14,12598.0,319.7477,320.2393,319.7083,319.7182,12598.0
2022-04-08 14:50:00,325.01,325.69,325.01,325.29,7985.0,319.5903,320.259,319.5903,319.8657,7985.0
2022-04-08 15:00:00,325.3,325.6,325.21,325.24,11826.0,319.8755,320.1705,319.787,319.8165,11826.0
2022-04-08 15:10:00,325.32,325.96,325.19,325.7,17560.0,319.8952,320.5245,319.7673,320.2688,17560.0
2022-04-08 15:20:00,325.75,326.35,325.7,326.35,16252.0,320.318,320.908,320.2688,320.908,16252.0
2022-04-08 15:30:00,326.49,326.68,326.04,326.08,13728.0,321.0457,321.2325,320.6032,320.6425,13728.0
2022-04-08 15:40:00,326.06,326.68,326.06,326.22,23303.0,320.6228,321.2325,320.6228,320.7802,23303.0
2022-04-08 15:50:00,326.26,326.26,325.16,325.94,83503.0,320.8195,320.8195,319.7378,320.5048,83503.0
2022-04-11 09:30:00,326.69,329.36,324.26,325.31,33241.0,321.2423,323.8678,318.8529,319.8853,33241.0
2022-04-11 09:40:00,325.21,325.56,323.7,324.53,16011.0,319.787,320.1312,318.3022,319.1184,16011.0
2022-04-11 09:50:00,325.11,325.19,323.93,324.07,15329.0,319.6887,319.7673,318.5284,318.666,15329.0
2022-04-11 10:00:00,324.13,324.42,322.73,324.03,25409.0,318.725,319.0102,317.3484,318.6267,25409.0
2022-04-11 10:10:00,324.12,325.44,323.89,325.29,21644.0,318.7152,320.0132,318.489,319.8657,21644.0
2022-04-11 10:20:00,325.3,325.37,324.65,325.13,9481.0,319.8755,319.9443,319.2364,319.7083,9481.0
2022-04-11 10:30:00,325.0,325.01,323.67,324.73,13706.0,319.5805,319.5903,318.2727,319.315,13706.0
2022-04-11 10:40:00,325.05,325.51,324.61,325.13,7868.0,319.6297,320.082,319.197,319.7083,7868.0
2022-04-11 10:50:00,325.16,325.33,324.72,325.21,10253.0,319.7378,319.905,319.3052,319.787,10253.0
2022-04-11 11:00:00,325.27,326.21,325.19,326.21,6405.0,319.846,320.7703,319.7673,320.7703,6405.0
2022-04-11 11:10:00,325.95,326.38,325.31,326.24,9744.0,320.5147,320.9375,319.8853,320.7998,9744.0
2022-04-11 11:20:00,326.02,326.68,325.95,326.28,9024.0,320.5835,321.2325,320.5147,320.8392,9024.0
2022-04-11 11:30:00,326.15,327.37,326.15,326.72,18287.0,320.7113,321.911,320.7113,321.2718,18287.0
2022-04-11 11:40:00,326.8,327.69,326.61,327.13,13613.0,321.3505,322.2257,321.1637,321.675,13613.0
2022-04-11 11:50:00,327.06,327.4,326.7,326.98,14040.0,321.6062,321.9405,321.2522,321.5275,14040.0
2022-04-11 12:00:00,327.08,327.83,327.02,327.5,26138.0,321.6258,322.3633,321.5668,322.0388,26138.0
2022-04-11 12:10:00,327.46,327.65,326.93,327.03,13661.0,321.9995,322.1863,321.4783,321.5767,13661.0
2022-04-11 12:20:00,327.11,327.34,326.54,326.55,10687.0,321.6553,321.8815,321.0948,321.1047,10687.0
2022-04-11 12:30:00,326.36,326.64,325.91,326.15,5640.0,320.9178,321.1932,320.4753,320.7113,5640.0
2022-04-11 12:40:00,326.1,326.11,324.89,325.11,18621.0,320.6622,320.672,319.4724,319.6887,18621.0
2022-04-11 12:50:00,325.03,325.15,323.54,323.91,21229.0,319.61,319.728,318.1449,318.5087,21229.0
2022-04-11 13:00:00,323.92,323.97,323.13,323.21,10309.0,318.5185,318.5677,317.7417,317.8204,10309.0
2022-04-11 13:10:00,323.32,323.32,322.59,322.77,23174.0,317.9285,317.9285,317.2107,317.3877,23174.0
2022-04-11 13:20:00,322.79,322.86,320.96,320.97,21280.0,317.4074,317.4762,315.6079,315.6177,21280.0
2022-04-11 13:30:00,321.3,321.88,321.14,321.87,11749.0,315.9422,316.5125,315.7849,316.5027,11749.0
2022-04-11 13:40:00,322.08,322.6,321.95,322.42,12773.0,316.7092,317.2205,316.5814,317.0435,12773.0
2022-04-11 13:50:00,322.29,322.3,321.47,321.86,15873.0,316.9157,316.9255,316.1094,316.4929,15873.0
2022-04-11 14:00:00,321.83,322.16,321.42,321.88,12229.0,316.4634,316.7879,316.0602,316.5125,12229.0
2022-04-11 14:10:00,321.82,322.09,321.18,321.27,9907.0,316.4535,316.719,315.8242,315.9127,9907.0
2022-04-11 14:20:00,321.39,321.5,321.14,321.14,9160.0,316.0307,316.1389,315.7849,315.7849,9160.0
2022-04-11 14:30:00,321.15,321.57,320.66,321.56,12182.0,315.7947,316.2077,315.3129,316.1979,12182.0
2022-04-11 14:40:00,321.57,322.01,321.38,321.79,29690.0,316.2077,316.6404,316.0209,316.424,29690.0
2022-04-11 14:50:00,321.56,322.03,321.56,321.71,8603.0,316.1979,316.66,316.1979,316.3454,8603.0
2022-04-11 15:00:00,321.79,322.04,321.21,321.36,20064.0,316.424,316.6699,315.8537,316.0012,20064.0
2022-04-11 15:10:00,321.46,321.5,320.62,320.86,13750.0,316.0995,316.1389,315.2736,315.5096,13750.0
2022-04-11 15:20:00,321.01,321.19,320.73,320.74,25873.0,315.6571,315.834,315.3817,315.3916,25873.0
2022-04-11 15:30:00,320.67,320.68,320.16,320.48,16976.0,315.3227,315.3326,314.8212,315.1359,16976.0
2022-04-11 15:40:00,320.48,320.49,319.92,320.22,34537.0,315.1359,315.1457,314.5852,314.8802,34537.0
2022-04-11 15:50:00,320.15,320.76,319.56,320.76,71756.0,314.8114,315.4112,314.2312,315.4112,71756.0
2022-04-12 09:30:00,319.17,321.38,317.35,321.24,105137.0,313.8477,316.0209,312.0581,315.8832,105137.0
2022-04-12 09:40:00,320.93,322.5,320.93,322.1,28783.0,315.5784,317.1222,315.5784,316.7289,28783.0
2022-04-12 09:50:00,322.43,323.08,320.48,320.49,17155.0,317.0534,317.6925,315.1359,315.1457,17155.0
2022-04-12 10:00:00,320.62,320.69,318.67,319.0,44609.0,315.2736,315.3424,313.3561,313.6806,44609.0
2022-04-12 10:10:00,319.0,322.39,318.82,322.38,35647.0,313.6806,317.014,313.5036,317.0042,35647.0
2022-04-12 10:20:00,322.68,322.68,321.01,321.09,8350.0,317.2992,317.2992,315.6571,315.7357,8350.0
2022-04-12 10:30:00,321.12,322.4,320.92,322.22,8191.0,315.7652,317.0239,315.5686,316.8469,8191.0
2022-04-12 10:40:00,321.94,322.43,321.52,322.2,9886.0,316.5715,317.0534,316.1585,316.8272,9886.0
2022-04-12 10:50:00,322.26,322.66,321.53,321.68,10698.0,316.8862,317.2795,316.1684,316.3159,10698.0
2022-04-12 11:00:00,321.82,322.44,321.4,322.19,6308.0,316.4535,317.0632,316.0405,316.8174,6308.0
2022-04-12 11:10:00,322.21,322.78,322.13,322.78,6757.0,316.837,317.3975,316.7584,317.3975,6757.0
2022-04-12 11:20:00,322.78,323.01,322.0,322.72,13920.0,317.3975,317.6237,316.6305,317.3385,13920.0
2022-04-12 11:30:00,322.79,323.09,322.11,322.12,7589.0,317.4074,317.7024,316.7387,316.7485,7589.0
2022-04-12 11:40:00,322.1,322.54,321.79,322.54,14719.0,316.7289,317.1615,316.424,317.1615,14719.0
2022-04-12 11:50:00,322.65,322.96,322.5,322.57,7453.0,317.2697,317.5745,317.1222,317.191,7453.0
2022-04-12 12:00:00,322.81,323.03,322.58,322.7,8612.0,317.427,317.6434,317.2009,317.3189,8612.0
2022-04-12 12:10:00,322.7,323.18,322.52,322.74,8480.0,317.3189,317.7909,317.1419,317.3582,8480.0
2022-04-12 12:20:00,322.8,322.8,322.23,322.5,9885.0,317.4172,317.4172,316.8567,317.1222,9885.0
2022-04-12 12:30:00,322.53,322.68,322.28,322.59,6774.0,317.1517,317.2992,316.9059,317.2107,6774.0
2022-04-12 12:40:00,322.52,322.52,321.85,322.15,9415.0,317.1419,317.1419,316.483,316.778,9415.0
2022-04-12 12:50:00,322.25,322.61,321.6,322.38,16920.0,316.8764,317.2304,316.2372,317.0042,16920.0
2022-04-12 13:00:00,322.11,322.57,321.73,322.5,6848.0,316.7387,317.191,316.365,317.1222,6848.0
2022-04-12 13:10:00,322.44,322.78,322.33,322.53,5390.0,317.0632,317.3975,316.955,317.1517,5390.0
2022-04-12 13:20:00,322.53,323.12,322.5,323.12,5578.0,317.1517,317.7319,317.1222,317.7319,5578.0
2022-04-12 13:30:00,323.03,323.14,322.57,322.73,13702.0,317.6434,317.7515,317.191,317.3484,13702.0
2022-04-12 13:40:00,322.82,323.15,322.66,322.75,9195.0,317.4369,317.7614,317.2795,317.368,9195.0
2022-04-12 13:50:00,322.82,322.96,322.38,322.62,7945.0,317.4369,317.5745,317.0042,317.2402,7945.0
2022-04-12 14:00:00,322.6,322.98,322.35,322.94,11176.0,317.2205,317.5942,316.9747,317.5549,11176.0
2022-04-12 14:10:00,323.01,323.23,322.85,322.95,10203.0,317.6237,317.84,317.4664,317.5647,10203.0
2022-04-12 14:20:00,322.99,323.58,322.88,323.42,10067.0,317.604,318.1842,317.4959,318.0269,10067.0
2022-04-12 14:30:00,323.42,323.54,323.1,323.19,12770.0,318.0269,318.1449,317.7122,317.8007,12770.0
2022-04-12 14:40:00,323.3,323.3,322.57,322.59,13061.0,317.9089,317.9089,317.191,317.2107,13061.0
2022-04-12 14:50:00,322.59,323.09,322.31,322.72,15319.0,317.2107,317.7024,316.9354,317.3385,15319.0
2022-04-12 15:00:00,322.7,322.89,321.9,321.91,8744.0,317.3189,317.5057,316.5322,316.542,8744.0
2022-04-12 15:10:00,321.99,322.05,321.6,321.76,8323.0,316.6207,316.6797,316.2372,316.3945,8323.0
2022-04-12 15:20:00,321.86,322.33,321.35,321.39,9753.0,316.4929,316.955,315.9914,316.0307,9753.0
2022-04-12 15:30:00,321.43,322.24,321.24,322.24,15112.0,316.07,316.8665,315.8832,316.8665,15112.0
2022-04-12 15:40:00,322.39,322.47,321.93,322.21,25419.0,317.014,317.0927,316.5617,316.837,25419.0
2022-04-12 15:50:00,322.39,323.03,321.93,322.6,93534.0,317.014,317.6434,316.5617,317.2205,93534.0
2022-04-13 09:30:00,322.96,326.08,322.91,323.2,13206.0,317.5745,320.6425,317.5254,317.8105,13206.0
2022-04-13 09:40:00,323.29,323.78,321.67,322.55,11346.0,317.899,318.3809,316.306,317.1714,11346.0
2022-04-13 09:50:00,323.17,323.25,320.35,321.19,12964.0,317.781,317.8597,315.0081,315.834,12964.0
2022-04-13 10:00:00,321.45,322.09,320.73,321.15,36589.0,316.0897,316.719,315.3817,315.7947,36589.0
2022-04-13 10:10:00,321.31,322.29,320.87,321.85,12366.0,315.952,316.9157,315.5194,316.483,12366.0
2022-04-13 10:20:00,321.91,322.49,321.77,322.23,7234.0,316.542,317.1124,316.4044,316.8567,7234.0
2022-04-13 10:30:00,322.13,322.79,321.64,322.68,9664.0,316.7584,317.4074,316.2765,317.2992,9664.0
2022-04-13 10:40:00,322.78,322.94,322.29,322.82,4512.0,317.3975,317.5549,316.9157,317.4369,4512.0
2022-04-13 10:50:00,322.76,323.06,322.29,323.03,7006.0,317.3779,317.6729,316.9157,317.6434,7006.0
2022-04-13 11:00:00,322.9,323.54,322.71,323.32,5280.0,317.5155,318.1449,317.3287,317.9285,5280.0
2022-04-13 11:10:00,323.31,324.57,323.28,324.08,16259.0,317.9187,319.1577,317.8892,318.6759,16259.0
2022-04-13 11:20:00,324.26,324.8,323.87,324.8,7241.0,318.8529,319.3839,318.4694,319.3839,7241.0
2022-04-13 11:30:00,324.6,324.6,323.89,323.89,8746.0,319.1872,319.1872,318.489,318.489,8746.0
2022-04-13 11:40:00,323.81,324.24,323.46,324.1,9385.0,318.4104,318.8332,318.0662,318.6955,9385.0
2022-04-13 11:50:00,323.92,323.92,323.15,323.28,5258.0,318.5185,318.5185,317.7614,317.8892,5258.0
2022-04-13 12:00:00,323.53,324.31,323.53,324.31,3139.0,318.135,318.902,318.135,318.902,3139.0
2022-04-13 12:10:00,324.39,324.56,324.15,324.32,4810.0,318.9807,319.1479,318.7447,318.9119,4810.0
2022-04-13 12:20:00,324.32,324.68,324.31,324.31,7234.0,318.9119,319.2659,318.902,318.902,7234.0
2022-04-13 12:30:00,324.49,324.6,324.11,324.2,4977.0,319.079,319.1872,318.7054,318.7939,4977.0
2022-04-13 12:40:00,324.17,324.72,324.16,324.34,6048.0,318.7644,319.3052,318.7545,318.9315,6048.0
2022-04-13 12:50:00,324.37,324.51,324.15,324.21,5984.0,318.961,319.0987,318.7447,318.8037,5984.0
2022-04-13 13:00:00,324.13,324.8,324.13,324.74,4688.0,318.725,319.3839,318.725,319.3249,4688.0
2022-04-13 13:10:00,324.73,325.15,324.73,325.15,2270.0,319.315,319.728,319.315,319.728,2270.0
2022-04-13 13:20:00,325.27,325.87,325.13,325.13,5132.0,319.846,320.436,319.7083,319.7083,5132.0
2022-04-13 13:30:00,325.26,325.26,324.82,324.95,2424.0,319.8362,319.8362,319.4035,319.5313,2424.0
2022-04-13 13:40:00,324.91,325.13,324.81,325.13,4778.0,319.492,319.7083,319.3937,319.7083,4778.0
2022-04-13 13:50:00,325.31,325.59,325.1,325.5,4516.0,319.8853,320.1607,319.6788,320.0722,4516.0
2022-04-13 14:00:00,325.43,325.96,325.29,325.9,5959.0,320.0033,320.5245,319.8657,320.4655,5959.0
2022-04-13 14:10:00,325.87,325.91,325.31,325.34,7085.0,320.436,320.4753,319.8853,319.9148,7085.0
2022-04-13 14:20:00,325.2,325.47,324.46,324.48,5246.0,319.7772,320.0427,319.0495,319.0692,5246.0
2022-04-13 14:30:00,324.44,324.52,323.79,324.32,15908.0,319.0299,319.1085,318.3907,318.9119,15908.0
2022-04-13 14:40:00,324.49,325.41,324.49,325.2,6611.0,319.079,319.9837,319.079,319.7772,6611.0
2022-04-13 14:50:00,325.26,325.26,324.87,325.0,5831.0,319.8362,319.8362,319.4527,319.5805,5831.0
2022-04-13 15:00:00,325.14,325.38,325.0,325.37,8406.0,319.7182,319.9542,319.5805,319.9443,8406.0
2022-04-13 15:10:00,325.25,325.7,325.13,325.44,7991.0,319.8263,320.2688,319.7083,320.0132,7991.0
2022-04-13 15:20:00,325.34,325.61,325.3,325.49,7061.0,319.9148,320.1803,319.8755,320.0623,7061.0
2022-04-13 15:30:00,325.56,325.66,325.07,325.59,15404.0,320.1312,320.2295,319.6493,320.1607,15404.0
2022-04-13 15:40:00,325.66,326.25,325.62,326.13,19299.0,320.2295,320.8097,320.1902,320.6917,19299.0
2022-04-13 15:50:00,325.85,325.92,325.29,325.66,57713.0,320.4163,320.4852,319.8657,320.2295,57713.0
2022-04-14 09:30:00,326.5,329.39,326.5,327.65,51265.0,321.0555,323.8973,321.0555,322.1863,51265.0
2022-04-14 09:40:00,327.99,328.65,326.43,326.67,12800.0,322.5207,323.1697,320.9867,321.2227,12800.0
2022-04-14 09:50:00,326.9,328.16,326.9,328.07,5641.0,321.4488,322.6878,321.4488,322.5993,5641.0
2022-04-14 10:00:00,328.09,328.19,327.47,327.51,9981.0,322.619,322.7173,322.0093,322.0487,9981.0
2022-04-14 10:10:00,327.29,328.03,327.29,327.82,8347.0,321.8323,322.56,321.8323,322.3535,8347.0
2022-04-14 10:20:00,327.8,327.8,326.6,326.75,12408.0,322.3338,322.3338,321.1538,321.3013,12408.0
2022-04-14 10:30:00,326.86,327.88,326.78,327.04,10825.0,321.4095,322.4125,321.3308,321.5865,10825.0
2022-04-14 10:40:00,327.0,328.0,326.91,327.92,10870.0,321.5472,322.5305,321.4587,322.4518,10870.0
2022-04-14 10:50:00,327.43,327.52,326.65,326.66,9372.0,321.97,322.0585,321.203,321.2128,9372.0
2022-04-14 11:00:00,326.76,327.26,326.24,326.69,10993.0,321.3112,321.8028,320.7998,321.2423,10993.0
2022-04-14 11:10:00,326.68,326.95,326.25,326.25,9223.0,321.2325,321.498,320.8097,320.8097,9223.0
2022-04-14 11:20:00,326.3,326.36,325.24,325.62,16601.0,320.8588,320.9178,319.8165,320.1902,16601.0
2022-04-14 11:30:00,325.79,326.27,325.53,326.25,11324.0,320.3573,320.8293,320.1017,320.8097,11324.0
2022-04-14 11:40:00,326.06,326.18,325.09,325.46,10544.0,320.6228,320.7408,319.669,320.0328,10544.0
2022-04-14 11:50:00,325.39,325.74,325.0,325.54,14469.0,319.964,320.3082,319.5805,320.1115,14469.0
2022-04-14 12:00:00,325.52,325.9,325.31,325.56,12186.0,320.0918,320.4655,319.8853,320.1312,12186.0
2022-04-14 12:10:00,325.72,325.91,325.63,325.75,7038.0,320.2885,320.4753,320.2,320.318,7038.0
2022-04-14 12:20:00,325.69,325.76,325.19,325.56,6588.0,320.259,320.3278,319.7673,320.1312,6588.0
2022-04-14 12:30:00,325.63,325.83,325.32,325.51,7796.0,320.2,320.3967,319.8952,320.082,7796.0
2022-04-14 12:40:00,325.6,325.75,324.99,325.04,21875.0,320.1705,320.318,319.5707,319.6198,21875.0
2022-04-14 12:50:00,325.17,325.6,325.17,325.58,5778.0,319.7477,320.1705,319.7477,320.1508,5778.0
2022-04-14 13:00:00,325.66,325.78,325.36,325.48,6393.0,320.2295,320.3475,319.9345,320.0525,6393.0
2022-04-14 13:10:00,325.54,326.11,325.54,326.11,4943.0,320.1115,320.672,320.1115,320.672,4943.0
2022-04-14 13:20:00,326.13,326.66,326.0,326.55,5758.0,320.6917,321.2128,320.5638,321.1047,5758.0
2022-04-14 13:30:00,326.56,326.59,326.42,326.58,3862.0,321.1145,321.144,320.9768,321.1342,3862.0
2022-04-14 13:40:00,326.58,326.96,326.45,326.54,16829.0,321.1342,321.5078,321.0063,321.0948,16829.0
2022-04-14 13:50:00,326.55,326.55,325.94,325.99,27490.0,321.1047,321.1047,320.5048,320.554,27490.0
2022-04-14 14:00:00,326.03,326.22,325.82,326.07,14194.0,320.5933,320.7802,320.3868,320.6327,14194.0
2022-04-14 14:10:00,326.1,326.1,325.51,325.56,7142.0,320.6622,320.6622,320.082,320.1312,7142.0
2022-04-14 14:20:00,325.56,326.0,325.37,326.0,5168.0,320.1312,320.5638,319.9443,320.5638,5168.0
2022-04-14 14:30:00,326.08,326.16,325.98,326.08,5740.0,320.6425,320.7212,320.5442,320.6425,5740.0
2022-04-14 14:40:00,326.15,326.47,326.15,326.41,4485.0,320.7113,321.026,320.7113,320.967,4485.0
2022-04-14 14:50:00,326.36,326.59,325.41,325.41,5011.0,320.9178,321.144,319.9837,319.9837,5011.0
2022-04-14 15:00:00,325.41,325.63,325.13,325.13,9503.0,319.9837,320.2,319.7083,319.7083,9503.0
2022-04-14 15:10:00,324.93,325.0,324.58,325.0,13165.0,319.5117,319.5805,319.1675,319.5805,13165.0
2022-04-14 15:20:00,325.05,325.17,324.29,324.37,12163.0,319.6297,319.7477,318.8824,318.961,12163.0
2022-04-14 15:30:00,324.34,324.34,323.62,323.81,12927.0,318.9315,318.9315,318.2235,318.4104,12927.0
2022-04-14 15:40:00,323.9,324.13,323.28,323.46,31540.0,318.4989,318.725,317.8892,318.0662,31540.0
2022-04-14 15:50:00,323.41,323.47,322.74,323.25,87415.0,318.017,318.076,317.3582,317.8597,87415.0
2022-04-18 09:30:00,323.25,327.14,322.79,326.82,28278.0,317.8597,321.6848,317.4074,321.3702,28278.0
2022-04-18 09:40:00,326.75,326.97,325.64,326.21,7880.0,321.3013,321.5177,320.2098,320.7703,7880.0
2022-04-18 09:50:00,326.96,327.42,326.3,326.62,15333.0,321.5078,321.9602,320.8588,321.1735,15333.0
2022-04-18 10:00:00,326.43,326.75,324.76,324.76,33260.0,320.9867,321.3013,319.3445,319.3445,33260.0
2022-04-18 10:10:00,324.51,325.88,324.33,325.82,7659.0,319.0987,320.4458,318.9217,320.3868,7659.0
2022-04-18 10:20:00,326.08,326.14,325.48,325.48,5270.0,320.6425,320.7015,320.0525,320.0525,5270.0
2022-04-18 10:30:00,325.46,326.78,325.31,326.36,6714.0,320.0328,321.3308,319.8853,320.9178,6714.0
2022-04-18 10:40:00,326.35,326.77,326.19,326.44,6746.0,320.908,321.321,320.7507,320.9965,6746.0
2022-04-18 10:50:00,326.46,327.21,326.01,326.82,19982.0,321.0162,321.7537,320.5737,321.3702,19982.0
2022-04-18 11:00:00,326.82,327.18,326.17,326.75,11307.0,321.3702,321.7242,320.731,321.3013,11307.0
2022-04-18 11:10:00,326.62,326.73,326.0,326.27,7097.0,321.1735,321.2817,320.5638,320.8293,7097.0
2022-04-18 11:20:00,326.35,327.12,326.22,327.0,4578.0,320.908,321.6652,320.7802,321.5472,4578.0
2022-04-18 11:30:00,327.12,327.22,326.72,326.75,7301.0,321.6652,321.7635,321.2718,321.3013,7301.0
2022-04-18 11:40:00,326.68,326.89,326.29,326.33,6409.0,321.2325,321.439,320.849,320.8883,6409.0
2022-04-18 11:50:00,326.46,326.64,325.98,326.15,30931.0,321.0162,321.1932,320.5442,320.7113,30931.0
2022-04-18 12:00:00,326.22,326.58,326.16,326.31,3668.0,320.7802,321.1342,320.7212,320.8687,3668.0
2022-04-18 12:10:00,326.27,326.73,326.15,326.63,4800.0,320.8293,321.2817,320.7113,321.1833,4800.0
2022-04-18 12:20:00,326.8,327.68,326.8,327.56,8635.0,321.3505,322.2158,321.3505,322.0978,8635.0
2022-04-18 12:30:00,327.56,327.62,327.0,327.0,4341.0,322.0978,322.1568,321.5472,321.5472,4341.0
2022-04-18 12:40:00,326.82,327.4,326.7,327.27,7053.0,321.3702,321.9405,321.2522,321.8127,7053.0
2022-04-18 12:50:00,327.4,327.91,327.27,327.91,3915.0,321.9405,322.442,321.8127,322.442,3915.0
2022-04-18 13:00:00,327.83,328.21,327.6,328.08,8685.0,322.3633,322.737,322.1372,322.6092,8685.0
2022-04-18 13:10:00,328.34,328.34,327.5,327.5,39872.0,322.8648,322.8648,322.0388,322.0388,39872.0
2022-04-18 13:20:00,327.33,328.23,327.05,328.17,6003.0,321.8717,322.7567,321.5963,322.6977,6003.0
2022-04-18 13:30:00,328.05,328.79,328.05,328.75,6367.0,322.5797,323.3073,322.5797,323.268,6367.0
2022-04-18 13:40:00,328.81,328.81,327.87,327.88,8948.0,323.327,323.327,322.4027,322.4125,8948.0
2022-04-18 13:50:00,327.9,328.17,327.69,327.76,13047.0,322.4322,322.6977,322.2257,322.2945,13047.0
2022-04-18 14:00:00,327.73,328.06,327.7,327.81,3965.0,322.265,322.5895,322.2355,322.3437,3965.0
2022-04-18 14:10:00,327.81,327.82,327.0,327.28,5093.0,322.3437,322.3535,321.5472,321.8225,5093.0
2022-04-18 14:20:00,327.32,327.81,327.03,327.03,5066.0,321.8618,322.3437,321.5767,321.5767,5066.0
2022-04-18 14:30:00,327.17,327.35,327.01,327.03,6336.0,321.7143,321.8913,321.557,321.5767,6336.0
2022-04-18 14:40:00,327.05,327.85,326.95,327.76,6765.0,321.5963,322.383,321.498,322.2945,6765.0
2022-04-18 14:50:00,327.74,328.0,327.24,327.5,13996.0,322.2748,322.5305,321.7832,322.0388,13996.0
2022-04-18 15:00:00,327.62,327.69,327.46,327.57,7269.0,322.1568,322.2257,321.9995,322.1077,7269.0
2022-04-18 15:10:00,327.63,327.84,327.37,327.52,5813.0,322.1667,322.3732,321.911,322.0585,5813.0
2022-04-18 15:20:00,327.49,327.67,326.89,326.91,7204.0,322.029,322.206,321.439,321.4587,7204.0
2022-04-18 15:30:00,326.82,326.82,326.0,326.23,17122.0,321.3702,321.3702,320.5638,320.79,17122.0
2022-04-18 15:40:00,326.3,326.53,325.95,326.07,36387.0,320.8588,321.085,320.5147,320.6327,36387.0
2022-04-18 15:50:00,326.0,326.82,325.85,326.64,68113.0,320.5638,321.3702,320.4163,321.1932,68113.0
2022-04-19 09:30:00,328.1,328.99,326.16,326.5,13373.0,322.6288,323.504,320.7212,321.0555,13373.0
2022-04-19 09:40:00,326.06,326.44,325.08,325.89,19699.0,320.6228,320.9965,319.6592,320.4557,19699.0
2022-04-19 09:50:00,325.93,327.08,325.82,326.61,15384.0,320.495,321.6258,320.3868,321.1637,15384.0
2022-04-19 10:00:00,326.67,326.71,325.82,326.05,9718.0,321.2227,321.262,320.3868,320.613,9718.0
2022-04-19 10:10:00,326.16,327.34,326.0,326.21,23569.0,320.7212,321.8815,320.5638,320.7703,23569.0
2022-04-19 10:20:00,326.07,327.18,326.0,327.0,15386.0,320.6327,321.7242,320.5638,321.5472,15386.0
2022-04-19 10:30:00,327.13,327.53,326.13,326.2,11171.0,321.675,322.0683,320.6917,320.7605,11171.0
2022-04-19 10:40:00,326.11,326.91,326.07,326.13,7653.0,320.672,321.4587,320.6327,320.6917,7653.0
2022-04-19 10:50:00,326.13,326.29,325.55,326.0,21910.0,320.6917,320.849,320.1213,320.5638,21910.0
2022-04-19 11:00:00,325.96,326.31,325.42,326.1,12349.0,320.5245,320.8687,319.9935,320.6622,12349.0
2022-04-19 11:10:00,325.93,326.83,325.91,326.82,15298.0,320.495,321.38,320.4753,321.3702,15298.0
2022-04-19 11:20:00,326.77,326.86,326.17,326.2,24796.0,321.321,321.4095,320.731,320.7605,24796.0
2022-04-19 11:30:00,326.25,326.25,324.92,325.07,8832.0,320.8097,320.8097,319.5019,319.6493,8832.0
2022-04-19 11:40:00,325.23,325.45,324.91,325.45,5408.0,319.8067,320.023,319.492,320.023,5408.0
2022-04-19 11:50:00,325.46,325.46,324.78,325.05,13898.0,320.0328,320.0328,319.3642,319.6297,13898.0
2022-04-19 12:00:00,325.18,325.64,325.0,325.11,9489.0,319.7575,320.2098,319.5805,319.6887,9489.0
2022-04-19 12:10:00,325.0,325.23,324.94,325.0,5862.0,319.5805,319.8067,319.5215,319.5805,5862.0
2022-04-19 12:20:00,325.0,325.2,324.81,324.84,7191.0,319.5805,319.7772,319.3937,319.4232,7191.0
2022-04-19 12:30:00,324.74,324.94,324.39,324.39,5555.0,319.3249,319.5215,318.9807,318.9807,5555.0
2022-04-19 12:40:00,324.3,325.0,324.18,324.65,8389.0,318.8922,319.5805,318.7742,319.2364,8389.0
2022-04-19 12:50:00,324.7,325.0,324.22,324.7,23221.0,319.2855,319.5805,318.8135,319.2855,23221.0
2022-04-19 13:00:00,324.62,324.75,324.29,324.46,5945.0,319.2069,319.3347,318.8824,319.0495,5945.0
2022-04-19 13:10:00,324.46,324.65,323.76,324.17,11932.0,319.0495,319.2364,318.3612,318.7644,11932.0
2022-04-19 13:20:00,324.35,324.35,323.12,323.41,12270.0,318.9414,318.9414,317.7319,318.017,12270.0
2022-04-19 13:30:00,323.37,323.41,322.79,322.79,18689.0,317.9777,318.017,317.4074,317.4074,18689.0
2022-04-19 13:40:00,323.1,323.1,322.38,322.65,7035.0,317.7122,317.7122,317.0042,317.2697,7035.0
2022-04-19 13:50:00,323.0,323.46,322.81,323.29,9415.0,317.6139,318.0662,317.427,317.899,9415.0
2022-04-19 14:00:00,323.54,323.84,323.5,323.63,8007.0,318.1449,318.4399,318.1055,318.2334,8007.0
2022-04-19 14:10:00,323.63,323.63,323.15,323.35,11221.0,318.2334,318.2334,317.7614,317.958,11221.0
2022-04-19 14:20:00,323.33,323.63,323.28,323.51,8704.0,317.9384,318.2334,317.8892,318.1154,8704.0
2022-04-19 14:30:00,323.4,323.85,323.4,323.85,11073.0,318.0072,318.4497,318.0072,318.4497,11073.0
2022-04-19 14:40:00,323.97,325.25,323.97,325.25,9560.0,318.5677,319.8263,318.5677,319.8263,9560.0
2022-04-19 14:50:00,325.45,325.75,325.31,325.5,9604.0,320.023,320.318,319.8853,320.0722,9604.0
2022-04-19 15:00:00,325.48,325.64,325.15,325.38,9919.0,320.0525,320.2098,319.728,319.9542,9919.0
2022-04-19 15:10:00,325.35,326.27,325.33,326.1,6148.0,319.9247,320.8293,319.905,320.6622,6148.0
2022-04-19 15:20:00,326.0,326.14,325.59,325.76,5856.0,320.5638,320.7015,320.1607,320.3278,5856.0
2022-04-19 15:30:00,325.7,325.85,325.39,325.55,10626.0,320.2688,320.4163,319.964,320.1213,10626.0
2022-04-19 15:40:00,325.49,325.5,324.81,324.81,18135.0,320.0623,320.0722,319.3937,319.3937,18135.0
2022-04-19 15:50:00,324.84,325.54,324.35,324.74,58150.0,319.4232,320.1115,318.9414,319.3249,58150.0
2022-04-20 09:30:00,325.93,328.2,325.93,327.48,14241.0,320.495,322.7272,320.495,322.0192,14241.0
2022-04-20 09:40:00,327.78,328.74,327.74,327.78,10005.0,322.3142,323.2582,322.2748,322.3142,10005.0
2022-04-20 09:50:00,327.78,328.5,327.47,328.5,10993.0,322.3142,323.0222,322.0093,323.0222,10993.0
2022-04-20 10:00:00,328.63,330.95,328.59,330.25,10050.0,323.15,325.4313,323.1107,324.743,10050.0
2022-04-20 10:10:00,330.17,330.31,329.75,329.9,5448.0,324.6643,324.802,324.2513,324.3988,5448.0
2022-04-20 10:20:00,330.24,330.73,329.96,330.32,6798.0,324.7331,325.215,324.4578,324.8118,6798.0
2022-04-20 10:30:00,330.44,331.89,330.44,331.8,18431.0,324.9298,326.3556,324.9298,326.2671,18431.0
2022-04-20 10:40:00,331.78,332.65,331.57,332.35,11961.0,326.2475,327.1029,326.041,326.808,11961.0
2022-04-20 10:50:00,332.31,332.56,331.99,332.0,7071.0,326.7686,327.0145,326.454,326.4638,7071.0
2022-04-20 11:00:00,331.84,332.01,331.3,331.92,8889.0,326.3065,326.4736,325.7755,326.3851,8889.0
2022-04-20 11:10:00,331.67,332.98,331.64,332.25,12541.0,326.1393,327.4274,326.1098,326.7096,12541.0
2022-04-20 11:20:00,332.16,332.42,331.8,332.22,9254.0,326.6211,326.8768,326.2671,326.6801,9254.0
2022-04-20 11:30:00,332.1,332.2,331.82,331.82,4604.0,326.5621,326.6605,326.2868,326.2868,4604.0
2022-04-20 11:40:00,331.79,331.83,331.4,331.44,6973.0,326.2573,326.2966,325.8738,325.9131,6973.0
2022-04-20 11:50:00,331.42,331.52,330.93,331.05,5451.0,325.8935,325.9918,325.4116,325.5296,5451.0
2022-04-20 12:00:00,330.98,331.58,330.96,331.28,5547.0,325.4608,326.0508,325.4411,325.7558,5547.0
2022-04-20 12:10:00,331.2,331.31,331.02,331.19,3491.0,325.6771,325.7853,325.5001,325.6673,3491.0
2022-04-20 12:20:00,331.18,331.68,331.18,331.31,7087.0,325.6575,326.1491,325.6575,325.7853,7087.0
2022-04-20 12:30:00,331.25,331.41,331.21,331.27,5473.0,325.7263,325.8836,325.687,325.746,5473.0
2022-04-20 12:40:00,331.22,331.84,331.21,331.79,4598.0,325.6968,326.3065,325.687,326.2573,4598.0
2022-04-20 12:50:00,331.75,332.95,331.75,332.95,3842.0,326.218,327.3979,326.218,327.3979,3842.0
2022-04-20 13:00:00,333.1,333.11,332.56,332.93,12126.0,327.5454,327.5553,327.0145,327.3783,12126.0
2022-04-20 13:10:00,332.82,332.99,332.6,332.71,8460.0,327.2701,327.4373,327.0538,327.1619,8460.0
2022-04-20 13:20:00,332.74,332.74,332.35,332.65,4976.0,327.1914,327.1914,326.808,327.1029,4976.0
2022-04-20 13:30:00,332.69,333.44,332.57,332.96,5322.0,327.1423,327.8798,327.0243,327.4078,5322.0
2022-04-20 13:40:00,332.96,332.96,332.38,332.39,7876.0,327.4078,327.4078,326.8375,326.8473,7876.0
2022-04-20 13:50:00,332.41,332.48,331.81,332.13,2826.0,326.867,326.9358,326.277,326.5916,2826.0
2022-04-20 14:00:00,332.35,332.65,332.22,332.62,3234.0,326.808,327.1029,326.6801,327.0734,3234.0
2022-04-20 14:10:00,332.62,332.75,332.11,332.2,3776.0,327.0734,327.2013,326.572,326.6605,3776.0
2022-04-20 14:20:00,332.04,332.1,331.86,331.9,6267.0,326.5031,326.5621,326.3261,326.3655,6267.0
2022-04-20 14:30:00,331.83,331.83,330.94,331.38,13084.0,326.2966,326.2966,325.4215,325.8541,13084.0
2022-04-20 14:40:00,331.39,331.78,331.17,331.17,7996.0,325.864,326.2475,325.6476,325.6476,7996.0
2022-04-20 14:50:00,331.1,331.19,330.91,331.12,8998.0,325.5788,325.6673,325.392,325.5985,8998.0
2022-04-20 15:00:00,331.22,331.62,331.12,331.4,9821.0,325.6968,326.0901,325.5985,325.8738,9821.0
2022-04-20 15:10:00,331.49,332.1,331.45,331.97,9916.0,325.9623,326.5621,325.923,326.4343,9916.0
2022-04-20 15:20:00,331.98,332.37,331.84,332.16,5186.0,326.4441,326.8276,326.3065,326.6211,5186.0
2022-04-20 15:30:00,332.22,332.5,332.18,332.36,15190.0,326.6801,326.9555,326.6408,326.8178,15190.0
2022-04-20 15:40:00,332.35,332.75,331.89,332.49,26068.0,326.808,327.2013,326.3556,326.9456,26068.0
2022-04-20 15:50:00,332.51,332.66,331.45,331.62,53579.0,326.9653,327.1128,325.923,326.0901,53579.0
2022-04-21 09:30:00,331.51,331.84,328.24,329.59,36823.0,325.982,326.3065,322.7665,324.094,36823.0
2022-04-21 09:40:00,329.67,331.31,329.25,330.87,33504.0,324.1726,325.7853,323.7596,325.3526,33504.0
2022-04-21 09:50:00,330.86,331.67,330.27,331.21,16853.0,325.3428,326.1393,324.7626,325.687,16853.0
2022-04-21 10:00:00,331.43,332.25,331.12,331.53,21726.0,325.9033,326.7096,325.5985,326.0016,21726.0
2022-04-21 10:10:00,331.63,333.22,331.61,332.94,12900.0,326.1,327.6634,326.0803,327.3881,12900.0
2022-04-21 10:20:00,332.97,332.97,332.32,332.6,15343.0,327.4176,327.4176,326.7785,327.0538,15343.0
2022-04-21 10:30:00,332.61,332.61,331.91,332.17,8957.0,327.0636,327.0636,326.3753,326.631,8957.0
2022-04-21 10:40:00,332.39,333.41,332.09,333.41,6948.0,326.8473,327.8503,326.5523,327.8503,6948.0
2022-04-21 10:50:00,333.42,334.21,333.29,333.8,16260.0,327.8601,328.6369,327.7323,328.2338,16260.0
2022-04-21 11:00:00,333.76,334.9,333.67,334.62,14961.0,328.1944,329.3154,328.1059,329.0401,14961.0
2022-04-21 11:10:00,334.59,334.75,334.23,334.35,8953.0,329.0106,329.1679,328.6566,328.7746,8953.0
2022-04-21 11:20:00,334.44,334.44,333.67,334.23,8741.0,328.8631,328.8631,328.1059,328.6566,8741.0
2022-04-21 11:30:00,334.43,334.64,333.94,334.56,11388.0,328.8533,329.0598,328.3714,328.9811,11388.0
2022-04-21 11:40:00,334.55,335.53,334.35,335.36,10046.0,328.9713,329.9349,328.7746,329.7678,10046.0
2022-04-21 11:50:00,335.25,335.6,335.02,335.41,9467.0,329.6596,330.0038,329.4334,329.8169,9467.0
2022-04-21 12:00:00,335.26,335.38,333.93,334.01,4074.0,329.6694,329.7874,328.3616,328.4403,4074.0
2022-04-21 12:10:00,334.01,334.01,333.53,333.68,6399.0,328.4403,328.4403,327.9683,328.1158,6399.0
2022-04-21 12:20:00,333.78,334.35,333.78,334.11,7759.0,328.2141,328.7746,328.2141,328.5386,7759.0
2022-04-21 12:30:00,333.76,334.45,333.61,334.13,10278.0,328.1944,328.8729,328.0469,328.5583,10278.0
2022-04-21 12:40:00,334.14,334.17,333.51,333.83,5265.0,328.5681,328.5976,327.9486,328.2633,5265.0
2022-04-21 12:50:00,333.9,333.9,333.27,333.4,3710.0,328.3321,328.3321,327.7126,327.8404,3710.0
2022-04-21 13:00:00,333.37,333.43,332.46,332.47,9513.0,327.8109,327.8699,326.9161,326.926,9513.0
2022-04-21 13:10:00,332.36,333.26,332.36,333.15,5926.0,326.8178,327.7028,326.8178,327.5946,5926.0
2022-04-21 13:20:00,333.07,333.51,332.71,333.26,13644.0,327.5159,327.9486,327.1619,327.7028,13644.0
2022-04-21 13:30:00,333.44,333.73,332.84,333.04,6350.0,327.8798,328.1649,327.2898,327.4864,6350.0
2022-04-21 13:40:00,333.08,333.58,332.57,333.49,4207.0,327.5258,328.0174,327.0243,327.9289,4207.0
2022-04-21 13:50:00,333.48,333.5,333.2,333.38,5278.0,327.9191,327.9388,327.6438,327.8208,5278.0
2022-04-21 14:00:00,333.42,333.5,332.63,333.42,10933.0,327.8601,327.9388,327.0833,327.8601,10933.0
2022-04-21 14:10:00,333.51,334.18,333.36,334.08,7865.0,327.9486,328.6074,327.8011,328.5091,7865.0
2022-04-21 14:20:00,334.25,335.12,334.08,334.46,13862.0,328.6763,329.5318,328.5091,328.8828,13862.0
2022-04-21 14:30:00,334.53,334.64,333.97,334.35,12643.0,328.9516,329.0598,328.4009,328.7746,12643.0
2022-04-21 14:40:00,334.33,334.42,333.33,333.33,6252.0,328.7549,328.8434,327.7716,327.7716,6252.0
2022-04-21 14:50:00,333.23,333.41,332.83,333.17,10579.0,327.6733,327.8503,327.2799,327.6143,10579.0
2022-04-21 15:00:00,332.96,332.99,332.24,332.37,10555.0,327.4078,327.4373,326.6998,326.8276,10555.0
2022-04-21 15:10:00,332.35,332.63,332.18,332.52,7745.0,326.808,327.0833,326.6408,326.9751,7745.0
2022-04-21 15:20:00,332.56,333.51,332.33,333.51,15963.0,327.0145,327.9486,326.7883,327.9486,15963.0
2022-04-21 15:30:00,333.45,333.58,331.97,332.28,18270.0,327.8896,328.0174,326.4343,326.7391,18270.0
2022-04-21 15:40:00,332.3,332.57,331.01,331.03,16297.0,326.7588,327.0243,325.4903,325.51,16297.0
2022-04-21 15:50:00,331.03,332.33,330.98,331.45,37106.0,325.51,326.7883,325.4608,325.923,37106.0
2022-04-22 09:30:00,328.92,329.38,325.84,328.34,48640.0,323.4351,323.8875,320.4065,322.8648,48640.0
2022-04-22 09:40:00,328.5,328.83,326.55,327.29,19369.0,323.0222,323.3466,321.1047,321.8323,19369.0
2022-04-22 09:50:00,327.34,328.15,327.26,327.59,15021.0,321.8815,322.678,321.8028,322.1273,15021.0
2022-04-22 10:00:00,327.58,327.58,325.65,326.25,12472.0,322.1175,322.1175,320.2197,320.8097,12472.0
2022-04-22 10:10:00,326.12,326.34,325.5,326.12,7268.0,320.6818,320.8982,320.0722,320.6818,7268.0
2022-04-22 10:20:00,326.11,326.58,325.81,325.85,10549.0,320.672,321.1342,320.377,320.4163,10549.0
2022-04-22 10:30:00,325.87,326.41,324.82,325.29,17567.0,320.436,320.967,319.4035,319.8657,17567.0
2022-04-22 10:40:00,325.19,325.23,323.61,324.05,14767.0,319.7673,319.8067,318.2137,318.6464,14767.0
2022-04-22 10:50:00,324.23,324.98,324.12,324.41,16937.0,318.8234,319.5608,318.7152,319.0004,16937.0
2022-04-22 11:00:00,324.33,325.67,324.33,325.41,9989.0,318.9217,320.2393,318.9217,319.9837,9989.0
2022-04-22 11:10:00,325.16,325.7,324.94,325.69,9246.0,319.7378,320.2688,319.5215,320.259,9246.0
2022-04-22 11:20:00,325.65,325.65,324.61,324.63,16624.0,320.2197,320.2197,319.197,319.2167,16624.0
2022-04-22 11:30:00,324.62,324.92,324.19,324.48,10782.0,319.2069,319.5019,318.784,319.0692,10782.0
2022-04-22 11:40:00,324.42,324.47,323.57,323.59,8519.0,319.0102,319.0594,318.1744,318.194,8519.0
2022-04-22 11:50:00,323.7,323.7,322.49,322.69,18464.0,318.3022,318.3022,317.1124,317.309,18464.0
2022-04-22 12:00:00,322.63,323.35,321.8,323.34,19180.0,317.25,317.958,316.4339,317.9482,19180.0
2022-04-22 12:10:00,323.4,324.12,323.2,323.96,11318.0,318.0072,318.7152,317.8105,318.5579,11318.0
2022-04-22 12:20:00,323.89,324.21,323.71,323.92,10191.0,318.489,318.8037,318.312,318.5185,10191.0
2022-04-22 12:30:00,323.98,324.35,323.56,323.57,9908.0,318.5775,318.9414,318.1645,318.1744,9908.0
2022-04-22 12:40:00,323.58,324.0,323.47,323.6,6017.0,318.1842,318.5972,318.076,318.2039,6017.0
2022-04-22 12:50:00,323.68,323.74,322.75,322.86,14219.0,318.2825,318.3415,317.368,317.4762,14219.0
2022-04-22 13:00:00,322.86,322.96,322.27,322.92,15724.0,317.4762,317.5745,316.896,317.5352,15724.0
2022-04-22 13:10:00,322.93,323.72,322.71,323.45,8332.0,317.545,318.3219,317.3287,318.0564,8332.0
2022-04-22 13:20:00,323.31,323.48,322.85,323.38,7769.0,317.9187,318.0859,317.4664,317.9875,7769.0
2022-04-22 13:30:00,323.38,323.38,322.4,322.54,11462.0,317.9875,317.9875,317.0239,317.1615,11462.0
2022-04-22 13:40:00,322.6,322.69,321.89,321.94,28232.0,317.2205,317.309,316.5224,316.5715,28232.0
2022-04-22 13:50:00,321.94,322.09,321.09,321.09,19518.0,316.5715,316.719,315.7357,315.7357,19518.0
2022-04-22 14:00:00,321.0,321.44,320.76,320.95,17111.0,315.6472,316.0799,315.4112,315.5981,17111.0
2022-04-22 14:10:00,320.83,320.94,320.36,320.81,16527.0,315.4801,315.5882,315.0179,315.4604,16527.0
2022-04-22 14:20:00,320.65,320.85,320.41,320.71,11272.0,315.3031,315.4997,315.0671,315.3621,11272.0
2022-04-22 14:30:00,320.78,320.78,320.41,320.41,9975.0,315.4309,315.4309,315.0671,315.0671,9975.0
2022-04-22 14:40:00,320.41,320.43,319.29,319.54,27118.0,315.0671,315.0867,313.9657,314.2116,27118.0
2022-04-22 14:50:00,319.5,319.57,318.3,318.44,29024.0,314.1722,314.2411,312.9922,313.1299,29024.0
2022-04-22 15:00:00,318.49,318.64,317.85,317.85,33977.0,313.1791,313.3266,312.5497,312.5497,33977.0
2022-04-22 15:10:00,317.86,320.62,317.66,320.35,18743.0,312.5596,315.2736,312.3629,315.0081,18743.0
2022-04-22 15:20:00,320.49,320.54,319.62,319.98,16925.0,315.1457,315.1949,314.2902,314.6442,16925.0
2022-04-22 15:30:00,320.04,320.5,319.82,320.5,41509.0,314.7032,315.1556,314.4869,315.1556,41509.0
2022-04-22 15:40:00,320.64,320.83,319.2,319.34,32505.0,315.2932,315.4801,313.8772,314.0149,32505.0
2022-04-22 15:50:00,319.24,319.28,318.15,318.21,106894.0,313.9166,313.9559,312.8447,312.9037,106894.0
2022-04-25 09:30:00,316.43,317.18,311.87,311.88,55789.0,311.1534,311.8909,306.6695,306.6793,55789.0
2022-04-25 09:40:00,312.35,315.5,312.35,313.75,44732.0,307.1415,310.2389,307.1415,308.5181,44732.0
2022-04-25 09:50:00,313.78,315.77,313.78,314.97,12418.0,308.5476,310.5044,308.5476,309.7178,12418.0
2022-04-25 10:00:00,315.11,315.11,312.72,314.16,18431.0,309.8554,309.8554,307.5053,308.9213,18431.0
2022-04-25 10:10:00,314.41,315.12,314.17,315.12,10917.0,309.1671,309.8653,308.9311,309.8653,10917.0
2022-04-25 10:20:00,315.43,315.47,314.37,315.01,11568.0,310.1701,310.2094,309.1278,309.7571,11568.0
2022-04-25 10:30:00,314.75,316.44,314.75,314.9,11556.0,309.5014,311.1633,309.5014,309.6489,11556.0
2022-04-25 10:40:00,314.84,315.32,313.77,314.25,14579.0,309.5899,310.0619,308.5378,309.0098,14579.0
2022-04-25 10:50:00,314.68,314.81,312.71,312.84,12196.0,309.4326,309.5604,307.4955,307.6233,12196.0
2022-04-25 11:00:00,312.78,313.86,312.78,313.68,18984.0,307.5643,308.6263,307.5643,308.4493,18984.0
2022-04-25 11:10:00,313.03,314.71,313.03,313.46,29216.0,307.8101,309.4621,307.8101,308.2329,29216.0
2022-04-25 11:20:00,313.08,314.09,312.72,313.54,11807.0,307.8593,308.8524,307.5053,308.3116,11807.0
2022-04-25 11:30:00,313.57,313.81,312.54,313.05,15696.0,308.3411,308.5771,307.3283,307.8298,15696.0
2022-04-25 11:40:00,312.92,312.99,311.95,312.2,9370.0,307.702,307.7708,306.7481,306.994,9370.0
2022-04-25 11:50:00,312.22,313.54,311.85,313.54,10563.0,307.0136,308.3116,306.6498,308.3116,10563.0
2022-04-25 12:00:00,313.48,314.58,313.29,314.57,19603.0,308.2526,309.3343,308.0658,309.3244,19603.0
2022-04-25 12:10:00,314.38,314.52,313.44,313.61,10385.0,309.1376,309.2753,308.2133,308.3804,10385.0
2022-04-25 12:20:00,313.74,315.4,313.74,314.84,12652.0,308.5083,310.1406,308.5083,309.5899,12652.0
2022-04-25 12:30:00,314.79,315.37,314.68,315.03,8080.0,309.5408,310.1111,309.4326,309.7768,8080.0
2022-04-25 12:40:00,314.9,315.35,314.53,315.35,12172.0,309.6489,310.0914,309.2851,310.0914,12172.0
2022-04-25 12:50:00,315.17,315.65,314.79,315.28,10230.0,309.9144,310.3864,309.5408,310.0226,10230.0
2022-04-25 13:00:00,315.34,315.83,314.68,315.81,9169.0,310.0816,310.5634,309.4326,310.5438,9169.0
2022-04-25 13:10:00,315.86,316.92,315.86,316.08,9189.0,310.5929,311.6353,310.5929,310.8093,9189.0
2022-04-25 13:20:00,316.28,316.67,315.95,316.48,12253.0,311.0059,311.3894,310.6814,311.2026,12253.0
2022-04-25 13:30:00,316.31,316.78,315.63,315.86,7559.0,311.0354,311.4976,310.3668,310.5929,7559.0
2022-04-25 13:40:00,316.0,316.63,315.86,316.3,12758.0,310.7306,311.3501,310.5929,311.0256,12758.0
2022-04-25 13:50:00,316.28,316.75,315.72,316.31,14709.0,311.0059,311.4681,310.4553,311.0354,14709.0
2022-04-25 14:00:00,316.4,317.12,315.98,316.94,9130.0,311.1239,311.8319,310.7109,311.6549,9130.0
2022-04-25 14:10:00,317.28,317.5,316.57,316.57,13678.0,311.9892,312.2056,311.2911,311.2911,13678.0
2022-04-25 14:20:00,316.54,317.55,316.42,317.33,15494.0,311.2616,312.2547,311.1436,312.0384,15494.0
2022-04-25 14:30:00,317.36,317.52,316.62,316.62,10283.0,312.0679,312.2252,311.3403,311.3403,10283.0
2022-04-25 14:40:00,316.61,316.92,315.8,315.81,22600.0,311.3304,311.6353,310.5339,310.5438,22600.0
2022-04-25 14:50:00,315.81,316.25,315.67,315.68,28823.0,310.5438,310.9764,310.4061,310.4159,28823.0
2022-04-25 15:00:00,315.69,316.36,315.34,316.31,12951.0,310.4258,311.0846,310.0816,311.0354,12951.0
2022-04-25 15:10:00,316.39,317.45,316.39,317.04,15299.0,311.1141,312.1564,311.1141,311.7533,15299.0
2022-04-25 15:20:00,317.21,317.7,316.73,317.27,29451.0,311.9204,312.4022,311.4484,311.9794,29451.0
2022-04-25 15:30:00,317.35,318.16,317.15,318.02,16753.0,312.0581,312.8546,311.8614,312.7169,16753.0
2022-04-25 15:40:00,318.09,318.13,317.42,317.58,52157.0,312.7857,312.8251,312.1269,312.2842,52157.0
2022-04-25 15:50:00,317.55,317.61,316.77,317.44,106634.0,312.2547,312.3137,311.4878,312.1466,106634.0
2022-04-26 09:30:00,315.88,317.85,315.35,316.46,25184.0,310.6126,312.5497,310.0914,311.1829,25184.0
2022-04-26 09:40:00,316.89,318.92,316.13,318.79,17677.0,311.6058,313.6019,310.8584,313.4741,17677.0
2022-04-26 09:50:00,318.79,319.78,318.05,319.52,27537.0,313.4741,314.4476,312.7464,314.1919,27537.0
2022-04-26 10:00:00,319.5,321.77,319.49,321.18,15180.0,314.1722,316.4044,314.1624,315.8242,15180.0
2022-04-26 10:10:00,321.34,321.48,318.96,319.0,19101.0,315.9815,316.1192,313.6412,313.6806,19101.0
2022-04-26 10:20:00,318.75,320.46,318.52,320.32,8567.0,313.4347,315.1162,313.2086,314.9786,8567.0
2022-04-26 10:30:00,320.44,320.83,320.01,320.69,9853.0,315.0966,315.4801,314.6737,315.3424,9853.0
2022-04-26 10:40:00,320.48,320.48,318.95,319.49,12427.0,315.1359,315.1359,313.6314,314.1624,12427.0
2022-04-26 10:50:00,319.89,321.0,319.83,320.68,10160.0,314.5557,315.6472,314.4967,315.3326,10160.0
2022-04-26 11:00:00,320.65,322.32,320.2,321.85,9605.0,315.3031,316.9452,314.8606,316.483,9605.0
2022-04-26 11:10:00,322.17,323.16,322.12,323.03,9531.0,316.7977,317.7712,316.7485,317.6434,9531.0
2022-04-26 11:20:00,322.98,323.63,322.76,323.22,11651.0,317.5942,318.2334,317.3779,317.8302,11651.0
2022-04-26 11:30:00,323.05,323.05,321.91,322.59,7861.0,317.663,317.663,316.542,317.2107,7861.0
2022-04-26 11:40:00,322.6,322.94,321.96,322.53,7452.0,317.2205,317.5549,316.5912,317.1517,7452.0
2022-04-26 11:50:00,322.51,322.57,321.41,321.41,7378.0,317.132,317.191,316.0504,316.0504,7378.0
2022-04-26 12:00:00,321.27,321.35,320.71,321.35,9074.0,315.9127,315.9914,315.3621,315.9914,9074.0
2022-04-26 12:10:00,321.27,321.27,320.56,321.07,4939.0,315.9127,315.9127,315.2146,315.7161,4939.0
2022-04-26 12:20:00,321.39,322.03,321.27,321.83,4082.0,316.0307,316.66,315.9127,316.4634,4082.0
2022-04-26 12:30:00,321.8,322.02,320.88,321.0,6584.0,316.4339,316.6502,315.5292,315.6472,6584.0
2022-04-26 12:40:00,321.0,321.05,320.56,320.66,7674.0,315.6472,315.6964,315.2146,315.3129,7674.0
2022-04-26 12:50:00,320.66,321.4,320.38,320.88,16124.0,315.3129,316.0405,315.0376,315.5292,16124.0
2022-04-26 13:00:00,320.81,320.83,319.77,320.18,11810.0,315.4604,315.4801,314.4377,314.8409,11810.0
2022-04-26 13:10:00,320.08,320.32,319.6,319.78,20954.0,314.7426,314.9786,314.2706,314.4476,20954.0
2022-04-26 13:20:00,319.67,319.97,319.38,319.44,6529.0,314.3394,314.6344,314.0542,314.1132,6529.0
2022-04-26 13:30:00,319.35,319.94,319.2,319.89,6430.0,314.0247,314.6049,313.8772,314.5557,6430.0
2022-04-26 13:40:00,319.86,320.32,319.6,319.77,8700.0,314.5262,314.9786,314.2706,314.4377,8700.0
2022-04-26 13:50:00,320.0,320.03,319.12,319.36,7786.0,314.6639,314.6934,313.7986,314.0346,7786.0
2022-04-26 14:00:00,319.36,319.85,319.16,319.68,7686.0,314.0346,314.5164,313.8379,314.3492,7686.0
2022-04-26 14:10:00,319.67,320.03,319.39,319.75,6934.0,314.3394,314.6934,314.0641,314.4181,6934.0
2022-04-26 14:20:00,320.13,320.33,319.11,319.62,9259.0,314.7917,314.9884,313.7887,314.2902,9259.0
2022-04-26 14:30:00,319.55,319.57,318.65,319.26,8140.0,314.2214,314.2411,313.3364,313.9362,8140.0
2022-04-26 14:40:00,319.17,319.17,318.51,318.91,12669.0,313.8477,313.8477,313.1987,313.5921,12669.0
2022-04-26 14:50:00,318.91,319.4,318.91,319.06,31162.0,313.5921,314.0739,313.5921,313.7396,31162.0
2022-04-26 15:00:00,319.12,319.17,318.65,318.96,8379.0,313.7986,313.8477,313.3364,313.6412,8379.0
2022-04-26 15:10:00,318.94,319.08,317.88,318.0,13148.0,313.6216,313.7592,312.5792,312.6972,13148.0
2022-04-26 15:20:00,318.0,318.06,317.56,317.76,17244.0,312.6972,312.7562,312.2646,312.4612,17244.0
2022-04-26 15:30:00,317.83,318.07,317.61,317.93,18090.0,312.5301,312.7661,312.3137,312.6284,18090.0
2022-04-26 15:40:00,318.0,318.14,317.56,317.97,29911.0,312.6972,312.8349,312.2646,312.6677,29911.0
2022-04-26 15:50:00,317.85,318.27,316.29,316.33,96734.0,312.5497,312.9627,311.0158,311.0551,96734.0
2022-04-27 09:30:00,317.18,317.18,313.79,313.79,23464.0,311.8909,311.8909,308.5574,308.5574,23464.0
2022-04-27 09:40:00,313.63,316.82,311.94,316.25,15239.0,308.4001,311.5369,306.7383,310.9764,15239.0
2022-04-27 09:50:00,316.72,317.22,316.21,317.17,13510.0,311.4386,311.9303,310.9371,311.8811,13510.0
2022-04-27 10:00:00,317.09,317.61,316.46,317.31,17185.0,311.8024,312.3137,311.1829,312.0187,17185.0
2022-04-27 10:10:00,317.33,317.33,315.81,315.82,11938.0,312.0384,312.0384,310.5438,310.5536,11938.0
2022-04-27 10:20:00,315.83,317.35,315.57,316.59,15586.0,310.5634,312.0581,310.3078,311.3108,15586.0
2022-04-27 10:30:00,316.67,317.33,315.83,316.95,9731.0,311.3894,312.0384,310.5634,311.6648,9731.0
2022-04-27 10:40:00,317.42,317.86,316.99,317.69,15640.0,312.1269,312.5596,311.7041,312.3924,15640.0
2022-04-27 10:50:00,317.85,319.46,317.82,317.93,15587.0,312.5497,314.1329,312.5202,312.6284,15587.0
2022-04-27 11:00:00,317.9,318.23,316.92,318.13,12571.0,312.5989,312.9234,311.6353,312.8251,12571.0
2022-04-27 11:10:00,318.11,318.55,317.24,318.35,9265.0,312.8054,313.2381,311.9499,313.0414,9265.0
2022-04-27 11:20:00,318.43,319.38,318.05,319.38,13201.0,313.1201,314.0542,312.7464,314.0542,13201.0
2022-04-27 11:30:00,319.53,319.57,318.65,318.91,18478.0,314.2017,314.2411,313.3364,313.5921,18478.0
2022-04-27 11:40:00,318.97,320.14,318.96,320.13,9788.0,313.6511,314.8016,313.6412,314.7917,9788.0
2022-04-27 11:50:00,320.24,320.66,319.92,320.17,10279.0,314.8999,315.3129,314.5852,314.8311,10279.0
2022-04-27 12:00:00,320.4,320.72,320.03,320.38,9077.0,315.0572,315.3719,314.6934,315.0376,9077.0
2022-04-27 12:10:00,320.53,320.9,319.86,319.86,6417.0,315.1851,315.5489,314.5262,314.5262,6417.0
2022-04-27 12:20:00,319.98,320.7,319.83,320.27,8576.0,314.6442,315.3522,314.4967,314.9294,8576.0
2022-04-27 12:30:00,320.23,320.66,319.49,320.06,6362.0,314.8901,315.3129,314.1624,314.7229,6362.0
2022-04-27 12:40:00,320.18,321.33,320.18,320.99,6246.0,314.8409,315.9717,314.8409,315.6374,6246.0
2022-04-27 12:50:00,320.92,321.1,320.54,321.06,7452.0,315.5686,315.7455,315.1949,315.7062,7452.0
2022-04-27 13:00:00,321.0,321.0,319.47,319.65,8173.0,315.6472,315.6472,314.1427,314.3197,8173.0
2022-04-27 13:10:00,319.55,320.47,319.55,320.46,6682.0,314.2214,315.1261,314.2214,315.1162,6682.0
2022-04-27 13:20:00,320.44,320.7,319.63,320.35,7879.0,315.0966,315.3522,314.3001,315.0081,7879.0
2022-04-27 13:30:00,320.47,320.94,319.92,320.24,7345.0,315.1261,315.5882,314.5852,314.8999,7345.0
2022-04-27 13:40:00,320.23,320.55,319.8,320.23,10778.0,314.8901,315.2047,314.4672,314.8901,10778.0
2022-04-27 13:50:00,320.34,320.61,320.19,320.31,6796.0,314.9982,315.2637,314.8507,314.9687,6796.0
2022-04-27 14:00:00,320.31,320.53,319.81,320.14,7940.0,314.9687,315.1851,314.4771,314.8016,7940.0
2022-04-27 14:10:00,320.08,320.31,319.91,320.19,8588.0,314.7426,314.9687,314.5754,314.8507,8588.0
2022-04-27 14:20:00,320.1,320.46,319.69,319.92,6988.0,314.7622,315.1162,314.3591,314.5852,6988.0
2022-04-27 14:30:00,319.96,320.22,319.38,320.02,11405.0,314.6246,314.8802,314.0542,314.6836,11405.0
2022-04-27 14:40:00,320.0,320.52,319.95,320.31,7715.0,314.6639,315.1752,314.6147,314.9687,7715.0
2022-04-27 14:50:00,320.31,320.31,319.08,319.42,14972.0,314.9687,314.9687,313.7592,314.0936,14972.0
2022-04-27 15:00:00,319.53,319.65,319.07,319.28,9978.0,314.2017,314.3197,313.7494,313.9559,9978.0
2022-04-27 15:10:00,319.27,319.7,319.05,319.6,7076.0,313.9461,314.3689,313.7297,314.2706,7076.0
2022-04-27 15:20:00,319.49,319.66,319.13,319.47,8396.0,314.1624,314.3296,313.8084,314.1427,8396.0
2022-04-27 15:30:00,319.41,319.56,318.38,318.38,13973.0,314.0837,314.2312,313.0709,313.0709,13973.0
2022-04-27 15:40:00,318.52,319.3,318.24,318.24,21299.0,313.2086,313.9756,312.9332,312.9332,21299.0
2022-04-27 15:50:00,317.97,318.24,317.24,317.61,53216.0,312.6677,312.9332,311.9499,312.3137,53216.0
2022-04-28 09:30:00,318.32,318.4,316.03,317.62,22563.0,313.0119,313.0906,310.7601,312.3236,22563.0
2022-04-28 09:40:00,317.62,319.25,316.52,318.23,14690.0,312.3236,313.9264,311.2419,312.9234,14690.0
2022-04-28 09:50:00,318.14,319.18,317.83,318.66,9666.0,312.8349,313.8576,312.5301,313.3462,9666.0
2022-04-28 10:00:00,318.75,318.98,317.2,317.7,9332.0,313.4347,313.6609,311.9106,312.4022,9332.0
2022-04-28 10:10:00,317.57,318.87,317.13,317.59,13569.0,312.2744,313.5527,311.8418,312.2941,13569.0
2022-04-28 10:20:00,317.49,317.5,316.93,317.2,9069.0,312.1957,312.2056,311.6451,311.9106,9069.0
2022-04-28 10:30:00,317.16,317.31,316.22,316.73,10642.0,311.8713,312.0187,310.9469,311.4484,10642.0
2022-04-28 10:40:00,316.84,317.56,316.3,317.26,8385.0,311.5566,312.2646,311.0256,311.9696,8385.0
2022-04-28 10:50:00,317.19,317.21,316.45,316.82,12322.0,311.9008,311.9204,311.1731,311.5369,12322.0
2022-04-28 11:00:00,316.9,318.39,316.89,317.64,10249.0,311.6156,313.0807,311.6058,312.3432,10249.0
2022-04-28 11:10:00,317.75,318.08,317.63,317.81,7637.0,312.4514,312.7759,312.3334,312.5104,7637.0
2022-04-28 11:20:00,317.93,318.45,317.68,318.27,5482.0,312.6284,313.1397,312.3826,312.9627,5482.0
2022-04-28 11:30:00,318.36,318.94,317.88,318.93,6585.0,313.0512,313.6216,312.5792,313.6117,6585.0
2022-04-28 11:40:00,318.8,318.8,318.41,318.74,5125.0,313.4839,313.4839,313.1004,313.4249,5125.0
2022-04-28 11:50:00,318.81,319.39,318.61,318.82,4436.0,313.4937,314.0641,313.2971,313.5036,4436.0
2022-04-28 12:00:00,318.82,319.25,318.78,318.98,2689.0,313.5036,313.9264,313.4642,313.6609,2689.0
2022-04-28 12:10:00,318.98,319.34,318.81,319.34,4113.0,313.6609,314.0149,313.4937,314.0149,4113.0
2022-04-28 12:20:00,319.25,319.54,318.65,319.1,5016.0,313.9264,314.2116,313.3364,313.7789,5016.0
2022-04-28 12:30:00,319.3,320.25,319.03,320.25,5545.0,313.9756,314.9097,313.7101,314.9097,5545.0
2022-04-28 12:40:00,320.34,321.33,320.34,320.99,8890.0,314.9982,315.9717,314.9982,315.6374,8890.0
2022-04-28 12:50:00,321.28,321.5,320.99,321.41,8177.0,315.9225,316.1389,315.6374,316.0504,8177.0
2022-04-28 13:00:00,321.36,321.44,320.8,321.43,9481.0,316.0012,316.0799,315.4506,316.07,9481.0
2022-04-28 13:10:00,321.33,321.65,321.2,321.58,4528.0,315.9717,316.2864,315.8439,316.2175,4528.0
2022-04-28 13:20:00,321.58,321.58,320.29,321.01,5030.0,316.2175,316.2175,314.9491,315.6571,5030.0
2022-04-28 13:30:00,320.87,321.5,320.82,321.5,3704.0,315.5194,316.1389,315.4702,316.1389,3704.0
2022-04-28 13:40:00,321.5,321.63,320.96,321.28,7299.0,316.1389,316.2667,315.6079,315.9225,7299.0
2022-04-28 13:50:00,321.19,321.19,320.5,320.61,4687.0,315.834,315.834,315.1556,315.2637,4687.0
2022-04-28 14:00:00,320.56,320.99,320.46,320.97,5383.0,315.2146,315.6374,315.1162,315.6177,5383.0
2022-04-28 14:10:00,320.98,321.14,320.32,320.64,4280.0,315.6276,315.7849,314.9786,315.2932,4280.0
2022-04-28 14:20:00,320.7,321.01,320.47,320.58,6966.0,315.3522,315.6571,315.1261,315.2342,6966.0
2022-04-28 14:30:00,320.57,320.57,320.06,320.07,4615.0,315.2244,315.2244,314.7229,314.7327,4615.0
2022-04-28 14:40:00,320.08,320.53,320.08,320.53,6453.0,314.7426,315.1851,314.7426,315.1851,6453.0
2022-04-28 14:50:00,320.51,320.86,320.25,320.68,6682.0,315.1654,315.5096,314.9097,315.3326,6682.0
2022-04-28 15:00:00,320.71,321.16,320.65,320.92,8853.0,315.3621,315.8045,315.3031,315.5686,8853.0
2022-04-28 15:10:00,321.0,321.55,320.54,321.33,8897.0,315.6472,316.188,315.1949,315.9717,8897.0
2022-04-28 15:20:00,321.36,321.76,321.2,321.68,8744.0,316.0012,316.3945,315.8439,316.3159,8744.0
2022-04-28 15:30:00,321.66,321.67,320.81,320.92,14685.0,316.2962,316.306,315.4604,315.5686,14685.0
2022-04-28 15:40:00,320.89,321.65,320.29,320.49,21350.0,315.5391,316.2864,314.9491,315.1457,21350.0
2022-04-28 15:50:00,320.59,320.88,319.85,320.59,48682.0,315.2441,315.5292,314.5164,315.2441,48682.0
2022-04-29 09:30:00,319.36,319.36,315.9,316.44,29034.0,314.0346,314.0346,310.6323,311.1633,29034.0
2022-04-29 09:40:00,316.56,317.54,315.87,317.17,7485.0,311.2813,312.2449,310.6028,311.8811,7485.0
2022-04-29 09:50:00,317.16,317.64,316.23,317.06,14209.0,311.8713,312.3432,310.9568,311.7729,14209.0
2022-04-29 10:00:00,317.07,319.68,317.07,319.14,11035.0,311.7828,314.3492,311.7828,313.8182,11035.0
2022-04-29 10:10:00,319.15,319.57,317.89,317.9,7354.0,313.8281,314.2411,312.5891,312.5989,7354.0
2022-04-29 10:20:00,317.81,317.97,316.71,316.77,7454.0,312.5104,312.6677,311.4288,311.4878,7454.0
2022-04-29 10:30:00,316.81,316.81,315.96,316.11,7711.0,311.5271,311.5271,310.6913,310.8388,7711.0
2022-04-29 10:40:00,316.09,316.2,313.78,313.84,17891.0,310.8191,310.9273,308.5476,308.6066,17891.0
2022-04-29 10:50:00,313.93,314.29,312.94,313.45,16490.0,308.6951,309.0491,307.7216,308.2231,16490.0
2022-04-29 11:00:00,313.25,313.25,311.43,311.49,20656.0,308.0265,308.0265,306.2368,306.2958,20656.0
2022-04-29 11:10:00,311.69,313.32,311.45,313.07,36589.0,306.4925,308.0953,306.2565,307.8495,36589.0
2022-04-29 11:20:00,313.23,314.56,313.23,314.49,14000.0,308.0068,309.3146,308.0068,309.2458,14000.0
2022-04-29 11:30:00,314.5,315.16,314.42,314.45,13526.0,309.2556,309.9046,309.1769,309.2064,13526.0
2022-04-29 11:40:00,314.19,315.12,313.87,315.06,10415.0,308.9508,309.8653,308.6361,309.8063,10415.0
2022-04-29 11:50:00,314.97,315.3,314.47,314.54,6604.0,309.7178,310.0423,309.2261,309.2949,6604.0
2022-04-29 12:00:00,314.63,314.64,312.75,312.75,10305.0,309.3834,309.3933,307.5348,307.5348,10305.0
2022-04-29 12:10:00,312.68,313.27,312.49,312.54,11681.0,307.466,308.0461,307.2791,307.3283,11681.0
2022-04-29 12:20:00,312.54,312.86,312.21,312.55,10648.0,307.3283,307.643,307.0038,307.3381,10648.0
2022-04-29 12:30:00,312.67,312.67,312.29,312.66,7967.0,307.4561,307.4561,307.0825,307.4463,7967.0
2022-04-29 12:40:00,312.56,312.74,311.93,312.04,13663.0,307.348,307.525,306.7285,306.8366,13663.0
2022-04-29 12:50:00,311.93,311.97,310.85,311.29,26906.0,306.7285,306.7678,305.6665,306.0991,26906.0
2022-04-29 13:00:00,311.34,312.49,311.33,312.19,12056.0,306.1483,307.2791,306.1385,306.9841,12056.0
2022-04-29 13:10:00,312.25,312.5,312.04,312.44,13097.0,307.0431,307.289,306.8366,307.23,13097.0
2022-04-29 13:20:00,312.38,312.94,312.0,312.18,20270.0,307.171,307.7216,306.7973,306.9743,20270.0
2022-04-29 13:30:00,312.18,312.63,312.15,312.38,11697.0,306.9743,307.4168,306.9448,307.171,11697.0
2022-04-29 13:40:00,312.31,312.34,312.0,312.27,19057.0,307.1021,307.1316,306.7973,307.0628,19057.0
2022-04-29 13:50:00,312.34,312.34,311.25,311.55,19001.0,307.1316,307.1316,306.0598,306.3548,19001.0
2022-04-29 14:00:00,311.67,311.67,310.51,310.94,22077.0,306.4728,306.4728,305.3321,305.755,22077.0
2022-04-29 14:10:00,310.85,311.71,310.74,311.42,14632.0,305.6665,306.5121,305.5583,306.227,14632.0
2022-04-29 14:20:00,311.41,311.46,310.36,310.81,9916.0,306.2171,306.2663,305.1846,305.6271,9916.0
2022-04-29 14:30:00,310.8,310.96,310.32,310.33,13608.0,305.6173,305.7746,305.1453,305.1551,13608.0
2022-04-29 14:40:00,310.45,311.0,310.29,310.29,9061.0,305.2731,305.814,305.1158,305.1158,9061.0
2022-04-29 14:50:00,310.29,310.36,309.37,309.72,18019.0,305.1158,305.1846,304.2112,304.5553,18019.0
2022-04-29 15:00:00,309.84,309.84,308.63,308.68,17700.0,304.6733,304.6733,303.4835,303.5327,17700.0
2022-04-29 15:10:00,308.67,309.08,308.09,309.01,27736.0,303.5228,303.926,302.9525,303.8572,27736.0
2022-04-29 15:20:00,308.99,309.27,308.4,308.83,22028.0,303.8375,304.1128,303.2573,303.6802,22028.0
2022-04-29 15:30:00,308.77,310.11,308.68,309.78,26910.0,303.6212,304.9388,303.5327,304.6143,26910.0
2022-04-29 15:40:00,309.73,310.25,309.35,309.41,47708.0,304.5651,305.0765,304.1915,304.2505,47708.0
2022-04-29 15:50:00,309.28,309.65,308.55,309.31,134852.0,304.1227,304.4865,303.4048,304.1522,134852.0
2022-05-02 09:30:00,311.75,313.9,308.87,309.38,26840.0,306.5515,308.6656,303.7195,304.221,26840.0
2022-05-02 09:40:00,309.28,309.28,307.28,308.31,33376.0,304.1227,304.1227,302.156,303.1688,33376.0
2022-05-02 09:50:00,308.11,309.1,307.16,307.42,13239.0,302.9722,303.9457,302.038,302.2937,13239.0
2022-05-02 10:00:00,307.24,309.58,307.16,308.06,20777.0,302.1167,304.4176,302.038,302.923,20777.0
2022-05-02 10:10:00,307.65,310.13,307.64,310.13,6990.0,302.5198,304.9585,302.51,304.9585,6990.0
2022-05-02 10:20:00,310.66,311.3,309.93,310.28,13587.0,305.4796,306.109,304.7618,305.106,13587.0
2022-05-02 10:30:00,310.69,311.22,309.74,309.88,14215.0,305.5091,306.0303,304.575,304.7126,14215.0
2022-05-02 10:40:00,309.97,309.97,308.82,309.08,46367.0,304.8011,304.8011,303.6703,303.926,46367.0
2022-05-02 10:50:00,309.38,309.38,307.7,307.76,9677.0,304.221,304.221,302.569,302.628,9677.0
2022-05-02 11:00:00,307.75,308.36,307.14,307.36,13190.0,302.6182,303.218,302.0183,302.2347,13190.0
2022-05-02 11:10:00,307.27,307.69,306.56,307.69,12325.0,302.1462,302.5592,301.448,302.5592,12325.0
2022-05-02 11:20:00,307.45,308.14,306.24,306.24,6595.0,302.3232,303.0017,301.1333,301.1333,6595.0
2022-05-02 11:30:00,306.52,307.68,305.9,307.16,7740.0,301.4087,302.5493,300.799,302.038,7740.0
2022-05-02 11:40:00,307.05,307.2,306.66,306.99,5293.0,301.9298,302.0773,301.5463,301.8708,5293.0
2022-05-02 11:50:00,306.93,307.65,306.52,307.65,20997.0,301.8118,302.5198,301.4087,302.5198,20997.0
2022-05-02 12:00:00,307.58,307.58,306.4,306.63,15477.0,302.451,302.451,301.2907,301.5168,15477.0
2022-05-02 12:10:00,306.76,307.21,306.25,307.19,14725.0,301.6447,302.0872,301.1432,302.0675,14725.0
2022-05-02 12:20:00,308.22,308.71,307.68,307.71,6766.0,303.0803,303.5622,302.5493,302.5788,6766.0
2022-05-02 12:30:00,307.9,308.22,307.68,307.83,6001.0,302.7657,303.0803,302.5493,302.6968,6001.0
2022-05-02 12:40:00,308.17,308.18,307.49,307.87,6770.0,303.0312,303.041,302.3625,302.7362,6770.0
2022-05-02 12:50:00,307.84,308.2,307.3,307.39,6268.0,302.7067,303.0607,302.1757,302.2642,6268.0
2022-05-02 13:00:00,307.42,307.98,306.69,307.86,6182.0,302.2937,302.8443,301.5758,302.7263,6182.0
2022-05-02 13:10:00,308.11,308.56,308.01,308.11,9999.0,302.9722,303.4147,302.8738,302.9722,9999.0
2022-05-02 13:20:00,308.0,308.17,306.76,307.17,6523.0,302.864,303.0312,301.6447,302.0478,6523.0
2022-05-02 13:30:00,307.04,307.07,306.02,306.12,7312.0,301.92,301.9495,300.917,301.0153,7312.0
2022-05-02 13:40:00,306.17,306.52,305.78,305.86,7265.0,301.0645,301.4087,300.681,300.7597,7265.0
2022-05-02 13:50:00,305.79,306.01,305.09,305.09,9701.0,300.6908,300.9072,300.0025,300.0025,9701.0
2022-05-02 14:00:00,305.07,305.94,304.75,305.35,9381.0,299.9829,300.8383,299.6682,300.2582,9381.0
2022-05-02 14:10:00,305.07,305.07,304.02,304.67,7153.0,299.9829,299.9829,298.9504,299.5895,7153.0
2022-05-02 14:20:00,304.82,305.25,304.69,304.86,10509.0,299.737,300.1599,299.6092,299.7764,10509.0
2022-05-02 14:30:00,304.84,304.84,304.13,304.63,8679.0,299.7567,299.7567,299.0585,299.5502,8679.0
2022-05-02 14:40:00,304.52,304.7,303.57,304.25,9978.0,299.442,299.619,298.5079,299.1765,9978.0
2022-05-02 14:50:00,304.23,304.85,303.76,304.22,9625.0,299.1569,299.7665,298.6947,299.147,9625.0
2022-05-02 15:00:00,304.21,305.5,304.09,305.21,10304.0,299.1372,300.4057,299.0192,300.1205,10304.0
2022-05-02 15:10:00,305.19,306.04,304.9,305.87,15762.0,300.1009,300.9367,299.8157,300.7695,15762.0
2022-05-02 15:20:00,305.93,306.73,305.93,306.38,12415.0,300.8285,301.6152,300.8285,301.271,12415.0
2022-05-02 15:30:00,306.61,307.3,306.17,306.38,17505.0,301.4972,302.1757,301.0645,301.271,17505.0
2022-05-02 15:40:00,306.42,306.78,305.53,306.5,23071.0,301.3103,301.6643,300.4352,301.389,23071.0
2022-05-02 15:50:00,306.53,307.03,306.08,307.03,59613.0,301.4185,301.9102,300.976,301.9102,59613.0
2022-05-03 09:30:00,307.83,309.38,306.88,307.69,28008.0,302.6968,304.221,301.7627,302.5592,28008.0
2022-05-03 09:40:00,307.46,308.96,307.43,308.55,11401.0,302.333,303.808,302.3035,303.4048,11401.0
2022-05-03 09:50:00,308.4,308.61,307.1,307.33,14756.0,303.2573,303.4638,301.979,302.2052,14756.0
2022-05-03 10:00:00,307.29,307.99,306.78,306.78,9648.0,302.1658,302.8542,301.6643,301.6643,9648.0
2022-05-03 10:10:00,306.92,309.41,306.58,309.18,31130.0,301.802,304.2505,301.4677,304.0243,31130.0
2022-05-03 10:20:00,309.33,309.75,308.36,308.36,15617.0,304.1718,304.5848,303.218,303.218,15617.0
2022-05-03 10:30:00,308.54,309.5,308.44,309.05,11984.0,303.395,304.339,303.2967,303.8965,11984.0
2022-05-03 10:40:00,309.09,309.68,308.88,309.22,10081.0,303.9358,304.516,303.7293,304.0637,10081.0
2022-05-03 10:50:00,309.31,309.53,308.66,309.35,8399.0,304.1522,304.3685,303.513,304.1915,8399.0
2022-05-03 11:00:00,309.42,310.94,309.36,310.37,13104.0,304.2603,305.755,304.2013,305.1945,13104.0
2022-05-03 11:10:00,310.27,311.16,310.26,310.98,10570.0,305.0961,305.9713,305.0863,305.7943,10570.0
2022-05-03 11:20:00,310.87,311.54,310.63,311.21,9064.0,305.6861,306.345,305.4501,306.0205,9064.0
2022-05-03 11:30:00,311.34,312.29,311.34,311.68,9778.0,306.1483,307.0825,306.1483,306.4826,9778.0
2022-05-03 11:40:00,311.58,311.68,310.73,311.01,9141.0,306.3843,306.4826,305.5485,305.8238,9141.0
2022-05-03 11:50:00,310.89,311.02,310.19,310.38,6988.0,305.7058,305.8336,305.0175,305.2043,6988.0
2022-05-03 12:00:00,310.47,311.18,309.75,310.19,9992.0,305.2928,305.991,304.5848,305.0175,9992.0
2022-05-03 12:10:00,310.16,310.5,309.92,310.1,11622.0,304.988,305.3223,304.752,304.929,11622.0
2022-05-03 12:20:00,310.02,310.33,309.7,309.7,18050.0,304.8503,305.1551,304.5356,304.5356,18050.0
2022-05-03 12:30:00,309.38,310.09,309.31,309.65,14664.0,304.221,304.9191,304.1522,304.4865,14664.0
2022-05-03 12:40:00,309.57,309.77,308.83,308.84,16878.0,304.4078,304.6045,303.6802,303.69,16878.0
2022-05-03 12:50:00,308.82,308.99,308.07,308.59,15084.0,303.6703,303.8375,302.9328,303.4442,15084.0
2022-05-03 13:00:00,308.63,309.26,308.55,309.23,12876.0,303.4835,304.103,303.4048,304.0735,12876.0
2022-05-03 13:10:00,309.29,309.41,308.21,308.61,11584.0,304.1325,304.2505,303.0705,303.4638,11584.0
2022-05-03 13:20:00,308.74,309.65,308.64,308.9,7249.0,303.5917,304.4865,303.4933,303.749,7249.0
2022-05-03 13:30:00,308.97,309.24,308.77,309.24,5901.0,303.8178,304.0833,303.6212,304.0833,5901.0
2022-05-03 13:40:00,309.15,309.28,308.8,308.92,4442.0,303.9948,304.1227,303.6507,303.7687,4442.0
2022-05-03 13:50:00,308.92,309.17,308.3,308.53,5845.0,303.7687,304.0145,303.159,303.3852,5845.0
2022-05-03 14:00:00,308.35,308.35,307.52,307.87,6975.0,303.2082,303.2082,302.392,302.7362,6975.0
2022-05-03 14:10:00,308.02,308.13,307.41,307.66,7484.0,302.8837,302.9918,302.2838,302.5297,7484.0
2022-05-03 14:20:00,307.47,307.92,307.43,307.59,11037.0,302.3428,302.7853,302.3035,302.4608,11037.0
2022-05-03 14:30:00,307.63,308.58,307.52,307.91,7468.0,302.5002,303.4343,302.392,302.7755,7468.0
2022-05-03 14:40:00,307.73,308.98,307.52,308.92,8879.0,302.5985,303.8277,302.392,303.7687,8879.0
2022-05-03 14:50:00,308.81,309.39,308.81,309.39,8906.0,303.6605,304.2308,303.6605,304.2308,8906.0
2022-05-03 15:00:00,309.13,309.69,309.08,309.48,8528.0,303.9752,304.5258,303.926,304.3193,8528.0
2022-05-03 15:10:00,309.57,309.77,309.16,309.16,8666.0,304.4078,304.6045,304.0047,304.0047,8666.0
2022-05-03 15:20:00,309.28,309.36,308.15,308.15,16489.0,304.1227,304.2013,303.0115,303.0115,16489.0
2022-05-03 15:30:00,308.1,308.55,307.76,308.22,19325.0,302.9623,303.4048,302.628,303.0803,19325.0
2022-05-03 15:40:00,308.12,308.15,307.07,307.56,28099.0,302.982,303.0115,301.9495,302.4313,28099.0
2022-05-03 15:50:00,307.6,308.34,307.18,307.62,66902.0,302.4707,303.1983,302.0577,302.4903,66902.0
2022-05-04 09:30:00,309.49,311.18,307.31,308.03,19465.0,304.3292,305.991,302.1855,302.8935,19465.0
2022-05-04 09:40:00,308.05,309.11,306.95,308.59,20783.0,302.9132,303.9555,301.8315,303.4442,20783.0
2022-05-04 09:50:00,308.23,309.72,307.29,308.54,11074.0,303.0902,304.5553,302.1658,303.395,11074.0
2022-05-04 10:00:00,309.03,310.48,308.41,310.32,11002.0,303.8768,305.3026,303.2672,305.1453,11002.0
2022-05-04 10:10:00,311.0,312.25,310.84,312.19,14071.0,305.814,307.0431,305.6566,306.9841,14071.0
2022-05-04 10:20:00,312.1,312.73,311.84,312.29,10400.0,306.8956,307.5151,306.64,307.0825,10400.0
2022-05-04 10:30:00,312.36,313.0,311.09,311.73,13098.0,307.1513,307.7806,305.9025,306.5318,13098.0
2022-05-04 10:40:00,311.73,312.39,311.56,312.39,8168.0,306.5318,307.1808,306.3646,307.1808,8168.0
2022-05-04 10:50:00,312.5,313.1,312.5,313.06,5052.0,307.289,307.879,307.289,307.8396,5052.0
2022-05-04 11:00:00,313.07,314.24,312.92,313.69,17728.0,307.8495,308.9999,307.702,308.4591,17728.0
2022-05-04 11:10:00,313.81,314.03,313.05,313.44,12063.0,308.5771,308.7934,307.8298,308.2133,12063.0
2022-05-04 11:20:00,313.43,313.79,313.14,313.39,10450.0,308.2034,308.5574,307.9183,308.1641,10450.0
2022-05-04 11:30:00,313.43,314.0,313.06,313.98,8576.0,308.2034,308.7639,307.8396,308.7443,8576.0
2022-05-04 11:40:00,313.86,313.91,313.12,313.71,8970.0,308.6263,308.6754,307.8986,308.4788,8970.0
2022-05-04 11:50:00,313.55,313.87,313.14,313.63,9067.0,308.3214,308.6361,307.9183,308.4001,9067.0
2022-05-04 12:00:00,313.56,313.82,313.46,313.74,13462.0,308.3313,308.5869,308.2329,308.5083,13462.0
2022-05-04 12:10:00,313.74,313.87,313.38,313.8,19467.0,308.5083,308.6361,308.1543,308.5673,19467.0
2022-05-04 12:20:00,313.72,314.01,313.26,313.33,7253.0,308.4886,308.7738,308.0363,308.1051,7253.0
2022-05-04 12:30:00,313.28,314.41,313.08,314.41,8759.0,308.056,309.1671,307.8593,309.1671,8759.0
2022-05-04 12:40:00,314.54,314.83,314.46,314.75,6514.0,309.2949,309.5801,309.2163,309.5014,6514.0
2022-05-04 12:50:00,314.75,315.47,314.52,315.25,54432.0,309.5014,310.2094,309.2753,309.9931,54432.0
2022-05-04 13:00:00,315.41,315.41,313.61,313.82,12196.0,310.1504,310.1504,308.3804,308.5869,12196.0
2022-05-04 13:10:00,313.82,314.06,313.56,313.66,15493.0,308.5869,308.8229,308.3313,308.4296,15493.0
2022-05-04 13:20:00,313.57,313.91,313.4,313.87,14259.0,308.3411,308.6754,308.1739,308.6361,14259.0
2022-05-04 13:30:00,313.72,314.37,313.48,314.37,19237.0,308.4886,309.1278,308.2526,309.1278,19237.0
2022-05-04 13:40:00,314.3,315.04,314.01,314.73,11392.0,309.0589,309.7866,308.7738,309.4818,11392.0
2022-05-04 13:50:00,314.68,315.17,314.31,314.33,11154.0,309.4326,309.9144,309.0688,309.0884,11154.0
2022-05-04 14:00:00,314.56,315.43,314.14,315.36,50171.0,309.3146,310.1701,308.9016,310.1013,50171.0
2022-05-04 14:10:00,315.08,317.19,315.07,315.84,22764.0,309.8259,311.9008,309.8161,310.5733,22764.0
2022-05-04 14:20:00,315.84,318.4,315.33,317.13,41378.0,310.5733,313.0906,310.0718,311.8418,41378.0
2022-05-04 14:30:00,317.29,317.47,314.22,315.84,13135.0,311.9991,312.1761,308.9803,310.5733,13135.0
2022-05-04 14:40:00,315.68,317.76,315.67,317.75,11199.0,310.4159,312.4612,310.4061,312.4514,11199.0
2022-05-04 14:50:00,317.74,318.45,317.27,317.58,14688.0,312.4416,313.1397,311.9794,312.2842,14688.0
2022-05-04 15:00:00,317.57,317.85,317.15,317.61,17656.0,312.2744,312.5497,311.8614,312.3137,17656.0
2022-05-04 15:10:00,317.6,317.98,317.18,317.52,10065.0,312.3039,312.6776,311.8909,312.2252,10065.0
2022-05-04 15:20:00,317.74,319.13,317.21,318.86,38698.0,312.4416,313.8084,311.9204,313.5429,38698.0
2022-05-04 15:30:00,318.95,320.26,318.44,319.71,69611.0,313.6314,314.9196,313.1299,314.3787,69611.0
2022-05-04 15:40:00,319.78,320.84,319.44,320.84,54961.0,314.4476,315.4899,314.1132,315.4899,54961.0
2022-05-04 15:50:00,320.84,320.89,319.09,319.58,121406.0,315.4899,315.5391,313.7691,314.2509,121406.0
2022-05-05 09:30:00,315.67,319.36,315.24,317.01,37278.0,310.4061,314.0346,309.9833,311.7238,37278.0
2022-05-05 09:40:00,317.41,319.01,316.67,317.45,12641.0,312.1171,313.6904,311.3894,312.1564,12641.0
2022-05-05 09:50:00,317.66,318.65,316.57,317.71,13549.0,312.3629,313.3364,311.2911,312.4121,13549.0
2022-05-05 10:00:00,317.62,317.96,315.43,315.91,9200.0,312.3236,312.6579,310.1701,310.6421,9200.0
2022-05-05 10:10:00,315.65,317.98,315.3,317.56,9414.0,310.3864,312.6776,310.0423,312.2646,9414.0
2022-05-05 10:20:00,317.71,317.95,316.56,317.81,7211.0,312.4121,312.6481,311.2813,312.5104,7211.0
2022-05-05 10:30:00,317.69,319.09,317.49,318.72,9922.0,312.3924,313.7691,312.1957,313.4052,9922.0
2022-05-05 10:40:00,318.65,318.82,316.5,316.5,27913.0,313.3364,313.5036,311.2223,311.2223,27913.0
2022-05-05 10:50:00,316.43,316.43,314.52,316.24,12785.0,311.1534,311.1534,309.2753,310.9666,12785.0
2022-05-05 11:00:00,317.13,317.13,314.56,314.79,6619.0,311.8418,311.8418,309.3146,309.5408,6619.0
2022-05-05 11:10:00,314.87,315.68,314.14,315.04,13680.0,309.6194,310.4159,308.9016,309.7866,13680.0
2022-05-05 11:20:00,314.78,316.21,314.77,316.21,10756.0,309.5309,310.9371,309.5211,310.9371,10756.0
2022-05-05 11:30:00,316.23,317.96,315.71,317.96,14038.0,310.9568,312.6579,310.4454,312.6579,14038.0
2022-05-05 11:40:00,317.85,317.85,315.88,316.21,9458.0,312.5497,312.5497,310.6126,310.9371,9458.0
2022-05-05 11:50:00,316.19,316.35,314.32,314.32,17230.0,310.9174,311.0748,309.0786,309.0786,17230.0
2022-05-05 12:00:00,313.79,315.81,312.91,315.46,12627.0,308.5574,310.5438,307.6921,310.1996,12627.0
2022-05-05 12:10:00,315.42,315.73,314.73,315.02,11330.0,310.1603,310.4651,309.4818,309.7669,11330.0
2022-05-05 12:20:00,315.25,315.51,314.71,315.19,20389.0,309.9931,310.2488,309.4621,309.9341,20389.0
2022-05-05 12:30:00,315.45,315.82,314.5,314.83,10469.0,310.1898,310.5536,309.2556,309.5801,10469.0
2022-05-05 12:40:00,314.61,314.61,313.81,314.16,10829.0,309.3638,309.3638,308.5771,308.9213,10829.0
2022-05-05 12:50:00,314.27,316.0,314.12,315.97,7778.0,309.0294,310.7306,308.8819,310.7011,7778.0
2022-05-05 13:00:00,315.91,316.65,315.74,316.32,12804.0,310.6421,311.3698,310.4749,311.0453,12804.0
2022-05-05 13:10:00,316.06,316.33,314.5,316.0,15375.0,310.7896,311.0551,309.2556,310.7306,15375.0
2022-05-05 13:20:00,315.59,316.27,315.46,316.06,5394.0,310.3274,310.9961,310.1996,310.7896,5394.0
2022-05-05 13:30:00,315.98,317.36,315.45,316.69,9084.0,310.7109,312.0679,310.1898,311.4091,9084.0
2022-05-05 13:40:00,316.63,317.01,315.85,316.0,6836.0,311.3501,311.7238,310.5831,310.7306,6836.0
2022-05-05 13:50:00,315.87,315.87,314.67,314.94,12902.0,310.6028,310.6028,309.4228,309.6883,12902.0
2022-05-05 14:00:00,314.98,315.8,314.79,315.78,8287.0,309.7276,310.5339,309.5408,310.5143,8287.0
2022-05-05 14:10:00,315.93,316.58,315.19,316.57,9647.0,310.6618,311.3009,309.9341,311.2911,9647.0
2022-05-05 14:20:00,316.73,316.89,314.71,315.02,19163.0,311.4484,311.6058,309.4621,309.7669,19163.0
2022-05-05 14:30:00,314.96,315.64,314.52,315.64,21149.0,309.7079,310.3766,309.2753,310.3766,21149.0
2022-05-05 14:40:00,315.45,316.13,315.26,315.99,9696.0,310.1898,310.8584,310.0029,310.7208,9696.0
2022-05-05 14:50:00,316.19,316.91,315.76,316.21,10768.0,310.9174,311.6254,310.4946,310.9371,10768.0
2022-05-05 15:00:00,316.25,316.47,315.39,315.56,11220.0,310.9764,311.1928,310.1308,310.2979,11220.0
2022-05-05 15:10:00,315.49,315.69,314.45,315.05,14653.0,310.2291,310.4258,309.2064,309.7964,14653.0
2022-05-05 15:20:00,314.94,315.72,314.12,314.66,18739.0,309.6883,310.4553,308.8819,309.4129,18739.0
2022-05-05 15:30:00,314.59,315.02,313.74,313.98,25827.0,309.3441,309.7669,308.5083,308.7443,25827.0
2022-05-05 15:40:00,314.05,314.59,312.81,312.93,32763.0,308.8131,309.3441,307.5938,307.7118,32763.0
2022-05-05 15:50:00,313.05,315.72,313.02,315.71,76162.0,307.8298,310.4553,307.8003,310.4454,76162.0
2022-05-06 09:30:00,313.98,328.99,312.11,328.69,84358.0,308.7443,323.504,306.9055,323.209,84358.0
2022-05-06 09:40:00,327.5,329.12,323.77,327.25,72441.0,322.0388,323.6318,318.371,321.793,72441.0
2022-05-06 09:50:00,326.57,327.07,324.14,324.34,25259.0,321.1243,321.616,318.7349,318.9315,25259.0
2022-05-06 10:00:00,324.18,326.75,323.59,326.75,42561.0,318.7742,321.3013,318.194,321.3013,42561.0
2022-05-06 10:10:00,326.8,327.59,325.29,326.64,49434.0,321.3505,322.1273,319.8657,321.1932,49434.0
2022-05-06 10:20:00,326.98,331.63,326.98,330.49,114027.0,321.5275,326.1,321.5275,324.979,114027.0
2022-05-06 10:30:00,330.49,330.72,325.84,326.1,36659.0,324.979,325.2051,320.4065,320.6622,36659.0
2022-05-06 10:40:00,326.12,326.49,323.62,326.44,32449.0,320.6818,321.0457,318.2235,320.9965,32449.0
2022-05-06 10:50:00,326.49,327.33,325.88,326.71,18577.0,321.0457,321.8717,320.4458,321.262,18577.0
2022-05-06 11:00:00,326.34,327.49,326.34,327.14,13393.0,320.8982,322.029,320.8982,321.6848,13393.0
2022-05-06 11:10:00,327.29,328.3,326.94,327.84,25298.0,321.8323,322.8255,321.4882,322.3732,25298.0
2022-05-06 11:20:00,328.05,329.21,327.91,327.99,15818.0,322.5797,323.7203,322.442,322.5207,15818.0
2022-05-06 11:30:00,327.71,328.47,327.52,328.24,24391.0,322.2453,322.9927,322.0585,322.7665,24391.0
2022-05-06 11:40:00,328.2,328.66,327.68,328.56,15090.0,322.7272,323.1795,322.2158,323.0812,15090.0
2022-05-06 11:50:00,328.53,328.83,327.89,328.31,17961.0,323.0517,323.3466,322.4223,322.8353,17961.0
2022-05-06 12:00:00,328.42,329.99,328.0,329.64,13143.0,322.9435,324.4873,322.5305,324.1431,13143.0
2022-05-06 12:10:00,329.48,329.54,327.93,329.05,20053.0,323.9858,324.0448,322.4617,323.563,20053.0
2022-05-06 12:20:00,329.04,329.84,328.31,328.91,19299.0,323.5531,324.3398,322.8353,323.4253,19299.0
2022-05-06 12:30:00,328.9,329.41,328.2,329.38,13387.0,323.4155,323.917,322.7272,323.8875,13387.0
2022-05-06 12:40:00,329.38,329.85,329.25,329.63,12742.0,323.8875,324.3496,323.7596,324.1333,12742.0
2022-05-06 12:50:00,329.59,331.28,329.25,330.81,16170.0,324.094,325.7558,323.7596,325.2936,16170.0
2022-05-06 13:00:00,330.73,332.16,330.7,331.67,17579.0,325.215,326.6211,325.1855,326.1393,17579.0
2022-05-06 13:10:00,331.67,331.67,330.2,330.58,14136.0,326.1393,326.1393,324.6938,325.0675,14136.0
2022-05-06 13:20:00,330.49,331.26,330.14,330.81,16586.0,324.979,325.7361,324.6348,325.2936,16586.0
2022-05-06 13:30:00,330.97,332.33,330.97,331.4,9121.0,325.451,326.7883,325.451,325.8738,9121.0
2022-05-06 13:40:00,331.51,332.36,331.24,331.52,12018.0,325.982,326.8178,325.7165,325.9918,12018.0
2022-05-06 13:50:00,331.71,331.71,330.47,331.1,13682.0,326.1786,326.1786,324.9593,325.5788,13682.0
2022-05-06 14:00:00,330.98,331.9,330.66,330.98,14949.0,325.4608,326.3655,325.1461,325.4608,14949.0
2022-05-06 14:10:00,330.91,331.78,330.89,331.22,23952.0,325.392,326.2475,325.3723,325.6968,23952.0
2022-05-06 14:20:00,331.2,331.27,329.22,329.25,15804.0,325.6771,325.746,323.7301,323.7596,15804.0
2022-05-06 14:30:00,329.25,329.99,328.43,329.85,31129.0,323.7596,324.4873,322.9533,324.3496,31129.0
2022-05-06 14:40:00,329.91,330.47,329.46,330.47,29791.0,324.4086,324.9593,323.9661,324.9593,29791.0
2022-05-06 14:50:00,330.32,332.32,330.28,331.59,24416.0,324.8118,326.7785,324.7725,326.0606,24416.0
2022-05-06 15:00:00,331.61,331.84,330.84,331.1,21899.0,326.0803,326.3065,325.3231,325.5788,21899.0
2022-05-06 15:10:00,331.14,331.82,331.13,331.65,28381.0,325.6181,326.2868,325.6083,326.1196,28381.0
2022-05-06 15:20:00,331.77,332.33,331.45,332.15,28442.0,326.2376,326.7883,325.923,326.6113,28442.0
2022-05-06 15:30:00,332.16,334.23,331.33,333.98,43376.0,326.6211,328.6566,325.805,328.4108,43376.0
2022-05-06 15:40:00,333.93,334.46,333.46,334.21,43482.0,328.3616,328.8828,327.8994,328.6369,43482.0
2022-05-06 15:50:00,334.05,334.31,332.8,333.5,162013.0,328.4796,328.7353,327.2504,327.9388,162013.0
2022-05-09 09:30:00,330.93,332.71,326.66,326.66,31980.0,325.4116,327.1619,321.2128,321.2128,31980.0
2022-05-09 09:40:00,327.0,329.4,326.38,327.25,31254.0,321.5472,323.9071,320.9375,321.793,31254.0
2022-05-09 09:50:00,327.23,329.0,326.56,328.72,14062.0,321.7733,323.5138,321.1145,323.2385,14062.0
2022-05-09 10:00:00,328.48,328.48,325.0,325.41,31849.0,323.0025,323.0025,319.5805,319.9837,31849.0
2022-05-09 10:10:00,325.96,326.85,325.51,326.03,14813.0,320.5245,321.3997,320.082,320.5933,14813.0
2022-05-09 10:20:00,325.96,326.42,325.08,326.2,15512.0,320.5245,320.9768,319.6592,320.7605,15512.0
2022-05-09 10:30:00,326.3,327.91,326.26,326.26,13860.0,320.8588,322.442,320.8195,320.8195,13860.0
2022-05-09 10:40:00,326.34,327.73,326.18,327.46,10988.0,320.8982,322.265,320.7408,321.9995,10988.0
2022-05-09 10:50:00,327.67,327.89,325.19,325.26,11648.0,322.206,322.4223,319.7673,319.8362,11648.0
2022-05-09 11:00:00,325.26,326.74,325.18,326.6,16392.0,319.8362,321.2915,319.7575,321.1538,16392.0
2022-05-09 11:10:00,326.6,326.97,325.65,326.63,12281.0,321.1538,321.5177,320.2197,321.1833,12281.0
2022-05-09 11:20:00,326.81,326.91,326.0,326.61,8544.0,321.3603,321.4587,320.5638,321.1637,8544.0
2022-05-09 11:30:00,326.55,328.07,326.25,327.71,9528.0,321.1047,322.5993,320.8097,322.2453,9528.0
2022-05-09 11:40:00,327.97,328.14,327.19,327.46,10387.0,322.501,322.6682,321.734,321.9995,10387.0
2022-05-09 11:50:00,327.74,329.63,327.74,329.62,20125.0,322.2748,324.1333,322.2748,324.1235,20125.0
2022-05-09 12:00:00,329.51,330.39,328.87,329.88,9576.0,324.0153,324.8806,323.386,324.3791,9576.0
2022-05-09 12:10:00,329.98,330.35,329.67,329.7,17484.0,324.4775,324.8413,324.1726,324.2021,17484.0
2022-05-09 12:20:00,329.39,330.35,329.06,329.78,8619.0,323.8973,324.8413,323.5728,324.2808,8619.0
2022-05-09 12:30:00,329.74,330.38,328.76,328.9,14181.0,324.2415,324.8708,323.2778,323.4155,14181.0
2022-05-09 12:40:00,328.88,329.06,327.2,327.2,11108.0,323.3958,323.5728,321.7438,321.7438,11108.0
2022-05-09 12:50:00,327.16,327.89,327.06,327.65,9746.0,321.7045,322.4223,321.6062,322.1863,9746.0
2022-05-09 13:00:00,327.91,328.02,327.22,327.23,9259.0,322.442,322.5502,321.7635,321.7733,9259.0
2022-05-09 13:10:00,327.38,327.54,326.88,327.14,8088.0,321.9208,322.0782,321.4292,321.6848,8088.0
2022-05-09 13:20:00,327.12,327.67,326.32,327.56,8325.0,321.6652,322.206,320.8785,322.0978,8325.0
2022-05-09 13:30:00,327.73,327.98,326.95,327.53,7403.0,322.265,322.5108,321.498,322.0683,7403.0
2022-05-09 13:40:00,327.87,329.61,327.81,328.99,8284.0,322.4027,324.1136,322.3437,323.504,8284.0
2022-05-09 13:50:00,328.85,329.16,328.0,329.12,8587.0,323.3663,323.6711,322.5305,323.6318,8587.0
2022-05-09 14:00:00,329.19,330.06,329.01,329.36,8237.0,323.7006,324.5561,323.5236,323.8678,8237.0
2022-05-09 14:10:00,329.26,329.74,329.03,329.34,8582.0,323.7695,324.2415,323.5433,323.8481,8582.0
2022-05-09 14:20:00,329.17,329.3,328.07,328.65,8137.0,323.681,323.8088,322.5993,323.1697,8137.0
2022-05-09 14:30:00,328.53,329.11,328.09,328.41,11094.0,323.0517,323.622,322.619,322.9337,11094.0
2022-05-09 14:40:00,328.54,328.63,327.99,328.23,13519.0,323.0615,323.15,322.5207,322.7567,13519.0
2022-05-09 14:50:00,328.03,329.52,327.57,329.19,22342.0,322.56,324.0251,322.1077,323.7006,22342.0
2022-05-09 15:00:00,329.21,329.81,328.59,328.8,17418.0,323.7203,324.3103,323.1107,323.3171,17418.0
2022-05-09 15:10:00,329.14,329.77,328.75,328.92,11492.0,323.6515,324.271,323.268,323.4351,11492.0
2022-05-09 15:20:00,328.84,328.84,326.44,326.73,18997.0,323.3565,323.3565,320.9965,321.2817,18997.0
2022-05-09 15:30:00,326.73,326.88,326.04,326.62,15495.0,321.2817,321.4292,320.6032,321.1735,15495.0
2022-05-09 15:40:00,326.37,327.14,326.24,326.65,35387.0,320.9277,321.6848,320.7998,321.203,35387.0
2022-05-09 15:50:00,326.33,326.97,325.24,325.98,129837.0,320.8883,321.5177,319.8165,320.5442,129837.0
2022-05-10 09:30:00,329.02,329.85,326.16,328.88,22774.0,323.5335,324.3496,320.7212,323.3958,22774.0
2022-05-10 09:40:00,328.71,332.34,327.99,330.82,21245.0,323.2287,326.7981,322.5207,325.3035,21245.0
2022-05-10 09:50:00,330.53,331.12,329.76,330.26,15515.0,325.0183,325.5985,324.2611,324.7528,15515.0
2022-05-10 10:00:00,330.52,331.0,329.58,329.81,21089.0,325.0085,325.4805,324.0841,324.3103,21089.0
2022-05-10 10:10:00,329.82,330.64,328.78,329.04,15941.0,324.3201,325.1265,323.2975,323.5531,15941.0
2022-05-10 10:20:00,328.53,329.68,327.98,329.34,13264.0,323.0517,324.1825,322.5108,323.8481,13264.0
2022-05-10 10:30:00,329.7,330.78,329.2,330.13,10503.0,324.2021,325.2641,323.7105,324.625,10503.0
2022-05-10 10:40:00,330.13,331.98,330.13,331.46,9598.0,324.625,326.4441,324.625,325.9328,9598.0
2022-05-10 10:50:00,331.28,332.92,331.2,332.79,10802.0,325.7558,327.3684,325.6771,327.2406,10802.0
2022-05-10 11:00:00,332.81,333.15,331.23,331.52,11438.0,327.2603,327.5946,325.7066,325.9918,11438.0
2022-05-10 11:10:00,331.52,331.89,330.08,330.72,18680.0,325.9918,326.3556,324.5758,325.2051,18680.0
2022-05-10 11:20:00,330.86,331.2,330.15,330.55,11677.0,325.3428,325.6771,324.6446,325.038,11677.0
2022-05-10 11:30:00,330.44,330.87,329.07,329.84,8240.0,324.9298,325.3526,323.5826,324.3398,8240.0
2022-05-10 11:40:00,329.88,329.96,329.11,329.47,11521.0,324.3791,324.4578,323.622,323.976,11521.0
2022-05-10 11:50:00,329.33,329.93,328.74,329.51,7932.0,323.8383,324.4283,323.2582,324.0153,7932.0
2022-05-10 12:00:00,329.78,330.21,328.81,329.0,12073.0,324.2808,324.7036,323.327,323.5138,12073.0
2022-05-10 12:10:00,329.01,329.61,328.5,328.63,7117.0,323.5236,324.1136,323.0222,323.15,7117.0
2022-05-10 12:20:00,328.44,328.72,328.05,328.19,7461.0,322.9632,323.2385,322.5797,322.7173,7461.0
2022-05-10 12:30:00,328.36,328.39,326.72,327.07,8416.0,322.8845,322.914,321.2718,321.616,8416.0
2022-05-10 12:40:00,327.18,327.21,326.49,326.96,8632.0,321.7242,321.7537,321.0457,321.5078,8632.0
2022-05-10 12:50:00,327.12,327.14,326.39,326.9,7996.0,321.6652,321.6848,320.9473,321.4488,7996.0
2022-05-10 13:00:00,327.02,328.4,327.02,327.92,5643.0,321.5668,322.9238,321.5668,322.4518,5643.0
2022-05-10 13:10:00,327.54,327.68,326.49,326.7,7051.0,322.0782,322.2158,321.0457,321.2522,7051.0
2022-05-10 13:20:00,326.66,327.71,326.3,327.63,7805.0,321.2128,322.2453,320.8588,322.1667,7805.0
2022-05-10 13:30:00,327.58,329.06,327.32,328.79,4881.0,322.1175,323.5728,321.8618,323.3073,4881.0
2022-05-10 13:40:00,328.92,329.91,328.69,329.7,7793.0,323.4351,324.4086,323.209,324.2021,7793.0
2022-05-10 13:50:00,329.65,331.0,329.42,331.0,14077.0,324.153,325.4805,323.9268,325.4805,14077.0
2022-05-10 14:00:00,331.19,332.08,330.92,331.22,13741.0,325.6673,326.5425,325.4018,325.6968,13741.0
2022-05-10 14:10:00,330.83,331.62,330.35,331.39,12828.0,325.3133,326.0901,324.8413,325.864,12828.0
2022-05-10 14:20:00,331.59,331.59,330.67,330.8,19044.0,326.0606,326.0606,325.156,325.2838,19044.0
2022-05-10 14:30:00,330.92,331.44,330.65,330.65,13921.0,325.4018,325.9131,325.1363,325.1363,13921.0
2022-05-10 14:40:00,330.46,331.53,330.36,331.11,5456.0,324.9495,326.0016,324.8511,325.5886,5456.0
2022-05-10 14:50:00,331.11,331.75,330.97,331.15,17610.0,325.5886,326.218,325.451,325.628,17610.0
2022-05-10 15:00:00,331.47,332.81,331.47,332.18,10180.0,325.9426,327.2603,325.9426,326.6408,10180.0
2022-05-10 15:10:00,331.97,332.5,331.83,332.26,9030.0,326.4343,326.9555,326.2966,326.7195,9030.0
2022-05-10 15:20:00,332.16,332.24,331.35,331.42,13787.0,326.6211,326.6998,325.8246,325.8935,13787.0
2022-05-10 15:30:00,331.18,331.21,329.86,330.18,18276.0,325.6575,325.687,324.3595,324.6741,18276.0
2022-05-10 15:40:00,330.13,330.82,330.13,330.24,16906.0,324.625,325.3035,324.625,324.7331,16906.0
2022-05-10 15:50:00,329.94,330.65,329.42,329.83,120424.0,324.4381,325.1363,323.9268,324.33,120424.0
2022-05-11 09:30:00,331.45,334.24,330.79,333.13,31716.0,325.923,328.6664,325.274,327.5749,31716.0
2022-05-11 09:40:00,332.52,334.66,332.11,334.34,9988.0,326.9751,329.0794,326.572,328.7648,9988.0
2022-05-11 09:50:00,333.43,334.75,332.53,334.66,10013.0,327.8699,329.1679,326.985,329.0794,10013.0
2022-05-11 10:00:00,334.6,334.9,333.34,333.34,23953.0,329.0204,329.3154,327.7814,327.7814,23953.0
2022-05-11 10:10:00,333.58,334.32,333.41,334.12,10032.0,328.0174,328.7451,327.8503,328.5484,10032.0
2022-05-11 10:20:00,333.79,335.97,333.77,335.97,52118.0,328.2239,330.3676,328.2043,330.3676,52118.0
2022-05-11 10:30:00,335.87,337.0,335.06,336.85,9166.0,330.2693,331.3804,329.4728,331.2329,9166.0
2022-05-11 10:40:00,337.15,338.23,336.93,338.18,8933.0,331.5279,332.5899,331.3116,332.5407,8933.0
2022-05-11 10:50:00,338.17,338.43,337.05,338.32,13052.0,332.5309,332.7866,331.4296,332.6784,13052.0
2022-05-11 11:00:00,338.32,338.32,336.91,337.34,9907.0,332.6784,332.6784,331.2919,331.7147,9907.0
2022-05-11 11:10:00,337.4,338.11,337.15,337.5,9553.0,331.7737,332.4719,331.5279,331.8721,9553.0
2022-05-11 11:20:00,337.66,338.8,337.63,338.69,12068.0,332.0294,333.1504,331.9999,333.0422,12068.0
2022-05-11 11:30:00,338.79,339.29,338.39,339.0,15524.0,333.1406,333.6322,332.7472,333.3471,15524.0
2022-05-11 11:40:00,339.22,339.92,338.53,338.54,23153.0,333.5634,334.2517,332.8849,332.8947,23153.0
2022-05-11 11:50:00,338.97,338.97,338.06,338.64,9581.0,333.3176,333.3176,332.4227,332.9931,9581.0
2022-05-11 12:00:00,338.63,339.86,338.42,339.55,9157.0,332.9832,334.1927,332.7767,333.8879,9157.0
2022-05-11 12:10:00,339.33,339.94,338.3,338.3,16778.0,333.6716,334.2714,332.6587,332.6587,16778.0
2022-05-11 12:20:00,338.15,338.81,336.6,336.6,10988.0,332.5112,333.1602,330.9871,330.9871,10988.0
2022-05-11 12:30:00,336.3,337.45,336.06,337.25,7673.0,330.6921,331.8229,330.4561,331.6262,7673.0
2022-05-11 12:40:00,337.09,337.38,336.16,337.01,5593.0,331.4689,331.7541,330.5544,331.3902,5593.0
2022-05-11 12:50:00,336.99,336.99,336.09,336.15,8628.0,331.3706,331.3706,330.4856,330.5446,8628.0
2022-05-11 13:00:00,336.05,336.25,334.56,334.65,12266.0,330.4463,330.6429,328.9811,329.0696,12266.0
2022-05-11 13:10:00,334.79,335.01,334.13,334.54,9079.0,329.2073,329.4236,328.5583,328.9614,9079.0
2022-05-11 13:20:00,333.98,335.11,333.83,334.55,5021.0,328.4108,329.5219,328.2633,328.9713,5021.0
2022-05-11 13:30:00,334.44,335.07,334.17,334.17,8734.0,328.8631,329.4826,328.5976,328.5976,8734.0
2022-05-11 13:40:00,334.03,334.41,333.29,333.29,8684.0,328.4599,328.8336,327.7323,327.7323,8684.0
2022-05-11 13:50:00,333.32,333.6,331.92,331.95,11086.0,327.7618,328.0371,326.3851,326.4146,11086.0
2022-05-11 14:00:00,332.11,332.97,332.11,332.76,6590.0,326.572,327.4176,326.572,327.2111,6590.0
2022-05-11 14:10:00,332.5,333.55,332.47,333.18,10554.0,326.9555,327.9879,326.926,327.6241,10554.0
2022-05-11 14:20:00,333.19,333.65,332.81,333.07,36171.0,327.6339,328.0863,327.2603,327.5159,36171.0
2022-05-11 14:30:00,332.96,334.1,332.22,334.1,9506.0,327.4078,328.5288,326.6801,328.5288,9506.0
2022-05-11 14:40:00,334.4,334.73,333.99,334.5,9349.0,328.8238,329.1483,328.4206,328.9221,9349.0
2022-05-11 14:50:00,334.42,334.42,332.92,333.68,16143.0,328.8434,328.8434,327.3684,328.1158,16143.0
2022-05-11 15:00:00,333.53,333.97,332.82,333.89,10328.0,327.9683,328.4009,327.2701,328.3223,10328.0
2022-05-11 15:10:00,333.98,334.41,333.45,334.13,8882.0,328.4108,328.8336,327.8896,328.5583,8882.0
2022-05-11 15:20:00,334.09,334.53,333.81,334.02,9638.0,328.5189,328.9516,328.2436,328.4501,9638.0
2022-05-11 15:30:00,334.02,334.16,332.62,332.63,16323.0,328.4501,328.5878,327.0734,327.0833,16323.0
2022-05-11 15:40:00,332.62,333.13,332.16,332.18,17865.0,327.0734,327.5749,326.6211,326.6408,17865.0
2022-05-11 15:50:00,332.21,333.38,331.89,332.46,74458.0,326.6703,327.8208,326.3556,326.9161,74458.0
2022-05-12 09:30:00,326.27,327.05,320.17,321.75,63951.0,320.8293,321.5963,314.8311,316.3847,63951.0
2022-05-12 09:40:00,321.79,322.29,319.89,320.42,42919.0,316.424,316.9157,314.5557,315.0769,42919.0
2022-05-12 09:50:00,320.28,320.93,315.51,315.51,40135.0,314.9392,315.5784,310.2488,310.2488,40135.0
2022-05-12 10:00:00,315.34,315.81,312.94,314.48,30408.0,310.0816,310.5438,307.7216,309.2359,30408.0
2022-05-12 10:10:00,314.44,315.29,313.29,313.41,28774.0,309.1966,310.0324,308.0658,308.1838,28774.0
2022-05-12 10:20:00,313.69,317.77,313.07,316.32,52682.0,308.4591,312.4711,307.8495,311.0453,52682.0
2022-05-12 10:30:00,316.44,320.77,315.18,320.52,50973.0,311.1633,315.4211,309.9243,315.1752,50973.0
2022-05-12 10:40:00,320.64,322.03,319.9,320.93,41193.0,315.2932,316.66,314.5656,315.5784,41193.0
2022-05-12 10:50:00,320.5,322.16,320.18,321.68,27125.0,315.1556,316.7879,314.8409,316.3159,27125.0
2022-05-12 11:00:00,321.32,322.0,320.36,321.16,26184.0,315.9619,316.6305,315.0179,315.8045,26184.0
2022-05-12 11:10:00,321.26,321.29,319.5,319.93,14554.0,315.9029,315.9324,314.1722,314.5951,14554.0
2022-05-12 11:20:00,320.02,320.68,319.0,320.36,27480.0,314.6836,315.3326,313.6806,315.0179,27480.0
2022-05-12 11:30:00,320.41,320.45,319.26,319.68,24276.0,315.0671,315.1064,313.9362,314.3492,24276.0
2022-05-12 11:40:00,319.71,320.77,319.1,319.3,15595.0,314.3787,315.4211,313.7789,313.9756,15595.0
2022-05-12 11:50:00,319.09,320.79,319.03,320.68,15784.0,313.7691,315.4407,313.7101,315.3326,15784.0
2022-05-12 12:00:00,320.69,321.77,320.68,321.28,16638.0,315.3424,316.4044,315.3326,315.9225,16638.0
2022-05-12 12:10:00,321.28,321.94,320.52,321.82,9768.0,315.9225,316.5715,315.1752,316.4535,9768.0
2022-05-12 12:20:00,321.69,323.95,321.58,323.78,11603.0,316.3257,318.548,316.2175,318.3809,11603.0
2022-05-12 12:30:00,323.9,323.9,322.68,322.71,9469.0,318.4989,318.4989,317.2992,317.3287,9469.0
2022-05-12 12:40:00,322.53,323.43,321.82,322.53,14719.0,317.1517,318.0367,316.4535,317.1517,14719.0
2022-05-12 12:50:00,322.66,322.71,321.96,322.09,16670.0,317.2795,317.3287,316.5912,316.719,16670.0
2022-05-12 13:00:00,321.88,322.25,320.95,321.3,14597.0,316.5125,316.8764,315.5981,315.9422,14597.0
2022-05-12 13:10:00,321.67,323.12,321.67,322.74,12954.0,316.306,317.7319,316.306,317.3582,12954.0
2022-05-12 13:20:00,322.84,323.4,322.69,323.03,6120.0,317.4565,318.0072,317.309,317.6434,6120.0
2022-05-12 13:30:00,323.15,323.2,321.98,322.41,6333.0,317.7614,317.8105,316.6109,317.0337,6333.0
2022-05-12 13:40:00,322.34,322.46,321.37,321.48,10094.0,316.9649,317.0829,316.011,316.1192,10094.0
2022-05-12 13:50:00,321.25,322.56,321.17,322.48,13524.0,315.893,317.1812,315.8144,317.1025,13524.0
2022-05-12 14:00:00,322.82,323.29,321.67,321.75,10932.0,317.4369,317.899,316.306,316.3847,10932.0
2022-05-12 14:10:00,321.77,321.83,320.99,321.49,13849.0,316.4044,316.4634,315.6374,316.129,13849.0
2022-05-12 14:20:00,321.44,321.59,319.98,320.47,15013.0,316.0799,316.2274,314.6442,315.1261,15013.0
2022-05-12 14:30:00,320.42,320.61,319.33,319.47,15292.0,315.0769,315.2637,314.0051,314.1427,15292.0
2022-05-12 14:40:00,319.52,319.77,319.13,319.27,11512.0,314.1919,314.4377,313.8084,313.9461,11512.0
2022-05-12 14:50:00,319.26,319.6,318.85,319.1,13560.0,313.9362,314.2706,313.5331,313.7789,13560.0
2022-05-12 15:00:00,319.05,319.68,318.59,318.79,16320.0,313.7297,314.3492,313.2774,313.4741,16320.0
2022-05-12 15:10:00,318.79,320.12,318.3,320.07,18390.0,313.4741,314.7819,312.9922,314.7327,18390.0
2022-05-12 15:20:00,320.03,321.06,319.52,319.52,27140.0,314.6934,315.7062,314.1919,314.1919,27140.0
2022-05-12 15:30:00,319.42,320.98,319.42,320.93,16435.0,314.0936,315.6276,314.0936,315.5784,16435.0
2022-05-12 15:40:00,320.99,321.75,320.51,321.38,28057.0,315.6374,316.3847,315.1654,316.0209,28057.0
2022-05-12 15:50:00,321.53,322.4,320.57,322.13,135968.0,316.1684,317.0239,315.2244,316.7584,135968.0
2022-05-13 09:30:00,322.97,324.45,321.54,323.8,31949.0,317.5844,319.0397,316.1782,318.4005,31949.0
2022-05-13 09:40:00,323.69,324.86,319.23,319.52,27840.0,318.2924,319.4429,313.9067,314.1919,27840.0
2022-05-13 09:50:00,319.51,322.05,319.36,322.05,18501.0,314.1821,316.6797,314.0346,316.6797,18501.0
2022-05-13 10:00:00,321.6,322.84,321.12,322.09,11792.0,316.2372,317.4565,315.7652,316.719,11792.0
2022-05-13 10:10:00,321.91,323.18,321.69,322.94,10015.0,316.542,317.7909,316.3257,317.5549,10015.0
2022-05-13 10:20:00,322.99,324.79,322.98,324.75,13822.0,317.604,319.374,317.5942,319.3347,13822.0
2022-05-13 10:30:00,324.62,325.32,324.46,324.86,15799.0,319.2069,319.8952,319.0495,319.4429,15799.0
2022-05-13 10:40:00,324.82,324.83,323.71,324.51,6142.0,319.4035,319.4134,318.312,319.0987,6142.0
2022-05-13 10:50:00,324.36,326.01,324.36,325.6,14239.0,318.9512,320.5737,318.9512,320.1705,14239.0
2022-05-13 11:00:00,325.71,326.15,324.87,325.11,9706.0,320.2787,320.7113,319.4527,319.6887,9706.0
2022-05-13 11:10:00,325.34,326.0,325.1,325.91,10733.0,319.9148,320.5638,319.6788,320.4753,10733.0
2022-05-13 11:20:00,325.82,326.09,324.79,325.05,15828.0,320.3868,320.6523,319.374,319.6297,15828.0
2022-05-13 11:30:00,325.18,325.8,324.78,324.92,10130.0,319.7575,320.3672,319.3642,319.5019,10130.0
2022-05-13 11:40:00,324.61,324.82,324.15,324.15,7446.0,319.197,319.4035,318.7447,318.7447,7446.0
2022-05-13 11:50:00,324.16,324.9,324.08,324.87,5856.0,318.7545,319.4822,318.6759,319.4527,5856.0
2022-05-13 12:00:00,324.67,325.29,324.53,325.03,3554.0,319.256,319.8657,319.1184,319.61,3554.0
2022-05-13 12:10:00,325.1,325.8,325.1,325.69,2461.0,319.6788,320.3672,319.6788,320.259,2461.0
2022-05-13 12:20:00,325.83,325.93,325.13,325.65,6350.0,320.3967,320.495,319.7083,320.2197,6350.0
2022-05-13 12:30:00,325.92,326.27,325.89,325.89,3420.0,320.4852,320.8293,320.4557,320.4557,3420.0
2022-05-13 12:40:00,325.89,325.94,325.52,325.52,2829.0,320.4557,320.5048,320.0918,320.0918,2829.0
2022-05-13 12:50:00,325.19,325.29,324.81,325.09,5858.0,319.7673,319.8657,319.3937,319.669,5858.0
2022-05-13 13:00:00,325.23,325.62,325.23,325.26,3904.0,319.8067,320.1902,319.8067,319.8362,3904.0
2022-05-13 13:10:00,325.47,325.81,325.47,325.81,2696.0,320.0427,320.377,320.0427,320.377,2696.0
2022-05-13 13:20:00,325.6,326.03,325.53,325.64,3626.0,320.1705,320.5933,320.1017,320.2098,3626.0
2022-05-13 13:30:00,325.53,325.98,325.08,325.36,4611.0,320.1017,320.5442,319.6592,319.9345,4611.0
2022-05-13 13:40:00,325.09,325.2,324.19,324.74,8265.0,319.669,319.7772,318.784,319.3249,8265.0
2022-05-13 13:50:00,324.55,324.69,323.51,323.71,4986.0,319.138,319.2757,318.1154,318.312,4986.0
2022-05-13 14:00:00,323.43,323.43,322.12,323.0,8709.0,318.0367,318.0367,316.7485,317.6139,8709.0
2022-05-13 14:10:00,323.11,323.91,323.05,323.88,7396.0,317.722,318.5087,317.663,318.4792,7396.0
2022-05-13 14:20:00,323.72,323.78,323.13,323.37,5728.0,318.3219,318.3809,317.7417,317.9777,5728.0
2022-05-13 14:30:00,323.35,324.06,323.23,323.46,8709.0,317.958,318.6562,317.84,318.0662,8709.0
2022-05-13 14:40:00,323.47,323.87,323.1,323.3,6744.0,318.076,318.4694,317.7122,317.9089,6744.0
2022-05-13 14:50:00,323.3,324.51,323.3,324.2,7253.0,317.9089,319.0987,317.9089,318.7939,7253.0
2022-05-13 15:00:00,324.3,325.0,324.26,324.68,9812.0,318.8922,319.5805,318.8529,319.2659,9812.0
2022-05-13 15:10:00,324.73,324.83,324.52,324.62,7125.0,319.315,319.4134,319.1085,319.2069,7125.0
2022-05-13 15:20:00,324.59,324.76,324.32,324.71,10881.0,319.1774,319.3445,318.9119,319.2954,10881.0
2022-05-13 15:30:00,324.71,324.76,323.66,324.13,23123.0,319.2954,319.3445,318.2629,318.725,23123.0
2022-05-13 15:40:00,324.07,324.75,323.8,323.9,29219.0,318.666,319.3347,318.4005,318.4989,29219.0
2022-05-13 15:50:00,323.98,324.34,323.33,324.24,51922.0,318.5775,318.9315,317.9384,318.8332,51922.0
2022-05-16 09:30:00,325.72,329.31,325.72,328.39,24529.0,320.2885,323.8186,320.2885,322.914,24529.0
2022-05-16 09:40:00,327.55,328.26,327.0,327.02,12660.0,322.088,322.7862,321.5472,321.5668,12660.0
2022-05-16 09:50:00,326.6,328.11,325.95,328.0,8062.0,321.1538,322.6387,320.5147,322.5305,8062.0
2022-05-16 10:00:00,327.69,327.86,326.91,327.53,7787.0,322.2257,322.3928,321.4587,322.0683,7787.0
2022-05-16 10:10:00,327.49,329.25,327.46,328.95,9829.0,322.029,323.7596,321.9995,323.4646,9829.0
2022-05-16 10:20:00,329.12,330.0,328.64,329.52,6346.0,323.6318,324.4971,323.1598,324.0251,6346.0
2022-05-16 10:30:00,329.39,330.43,329.08,330.28,9182.0,323.8973,324.92,323.5925,324.7725,9182.0
2022-05-16 10:40:00,330.55,330.55,328.03,328.83,5382.0,325.038,325.038,322.56,323.3466,5382.0
2022-05-16 10:50:00,329.01,329.68,328.92,329.59,5299.0,323.5236,324.1825,323.4351,324.094,5299.0
2022-05-16 11:00:00,329.05,329.36,327.96,329.0,11023.0,323.563,323.8678,322.4912,323.5138,11023.0
2022-05-16 11:10:00,328.91,329.32,328.61,328.97,5294.0,323.4253,323.8285,323.1303,323.4843,5294.0
2022-05-16 11:20:00,328.77,329.29,328.31,329.26,7009.0,323.2876,323.799,322.8353,323.7695,7009.0
2022-05-16 11:30:00,328.89,328.89,327.96,328.65,6181.0,323.4056,323.4056,322.4912,323.1697,6181.0
2022-05-16 11:40:00,328.94,329.17,328.56,329.17,5161.0,323.4548,323.681,323.0812,323.681,5161.0
2022-05-16 11:50:00,328.9,329.47,328.78,329.27,4149.0,323.4155,323.976,323.2975,323.7793,4149.0
2022-05-16 12:00:00,329.22,329.22,328.1,328.71,3284.0,323.7301,323.7301,322.6288,323.2287,3284.0
2022-05-16 12:10:00,328.53,328.82,327.7,327.71,5142.0,323.0517,323.3368,322.2355,322.2453,5142.0
2022-05-16 12:20:00,327.68,327.87,327.53,327.83,3572.0,322.2158,322.4027,322.0683,322.3633,3572.0
2022-05-16 12:30:00,328.1,328.83,327.84,327.99,5213.0,322.6288,323.3466,322.3732,322.5207,5213.0
2022-05-16 12:40:00,327.91,328.6,327.9,328.6,3658.0,322.442,323.1205,322.4322,323.1205,3658.0
2022-05-16 12:50:00,328.71,328.76,328.09,328.37,4539.0,323.2287,323.2778,322.619,322.8943,4539.0
2022-05-16 13:00:00,328.47,329.9,328.42,329.63,3403.0,322.9927,324.3988,322.9435,324.1333,3403.0
2022-05-16 13:10:00,329.85,330.93,329.85,330.47,6230.0,324.3496,325.4116,324.3496,324.9593,6230.0
2022-05-16 13:20:00,330.12,331.31,330.12,331.15,5665.0,324.6151,325.7853,324.6151,325.628,5665.0
2022-05-16 13:30:00,331.24,331.45,330.77,331.1,10041.0,325.7165,325.923,325.2543,325.5788,10041.0
2022-05-16 13:40:00,331.08,331.4,330.66,331.05,6891.0,325.5591,325.8738,325.1461,325.5296,6891.0
2022-05-16 13:50:00,331.24,331.35,330.37,330.38,6022.0,325.7165,325.8246,324.861,324.8708,6022.0
2022-05-16 14:00:00,330.39,330.83,329.96,330.77,7222.0,324.8806,325.3133,324.4578,325.2543,7222.0
2022-05-16 14:10:00,330.77,331.1,330.43,330.69,3555.0,325.2543,325.5788,324.92,325.1756,3555.0
2022-05-16 14:20:00,330.8,331.27,330.65,331.0,10025.0,325.2838,325.746,325.1363,325.4805,10025.0
2022-05-16 14:30:00,331.0,331.04,330.15,330.29,9894.0,325.4805,325.5198,324.6446,324.7823,9894.0
2022-05-16 14:40:00,330.2,330.21,329.14,329.34,11665.0,324.6938,324.7036,323.6515,323.8481,11665.0
2022-05-16 14:50:00,329.43,330.46,329.43,330.12,6548.0,323.9366,324.9495,323.9366,324.6151,6548.0
2022-05-16 15:00:00,330.2,330.93,330.2,330.4,6533.0,324.6938,325.4116,324.6938,324.8905,6533.0
2022-05-16 15:10:00,330.25,330.25,329.37,329.55,6656.0,324.743,324.743,323.8776,324.0546,6656.0
2022-05-16 15:20:00,329.55,329.55,329.08,329.15,6149.0,324.0546,324.0546,323.5925,323.6613,6149.0
2022-05-16 15:30:00,329.06,329.16,328.49,328.63,8989.0,323.5728,323.6711,323.0123,323.15,8989.0
2022-05-16 15:40:00,328.69,328.91,327.85,327.94,9440.0,323.209,323.4253,322.383,322.4715,9440.0
2022-05-16 15:50:00,327.88,328.85,327.32,328.05,42080.0,322.4125,323.3663,321.8618,322.5797,42080.0
2022-05-17 09:30:00,331.43,332.99,328.02,328.77,62541.0,325.9033,327.4373,322.5502,323.2876,62541.0
2022-05-17 09:40:00,328.75,330.08,327.14,329.86,12325.0,323.268,324.5758,321.6848,324.3595,12325.0
2022-05-17 09:50:00,329.86,331.12,329.39,331.06,13858.0,324.3595,325.5985,323.8973,325.5395,13858.0
2022-05-17 10:00:00,330.91,333.16,330.81,332.84,15892.0,325.392,327.6044,325.2936,327.2898,15892.0
2022-05-17 10:10:00,332.84,334.27,332.79,334.03,16237.0,327.2898,328.6959,327.2406,328.4599,16237.0
2022-05-17 10:20:00,334.24,334.49,333.28,333.28,35384.0,328.6664,328.9123,327.7224,327.7224,35384.0
2022-05-17 10:30:00,333.4,334.59,333.2,334.59,8322.0,327.8404,329.0106,327.6438,329.0106,8322.0
2022-05-17 10:40:00,334.26,334.9,333.73,334.14,9248.0,328.6861,329.3154,328.1649,328.5681,9248.0
2022-05-17 10:50:00,334.14,335.28,333.72,334.94,10560.0,328.5681,329.6891,328.1551,329.3548,10560.0
2022-05-17 11:00:00,335.01,335.43,334.62,335.22,19867.0,329.4236,329.8366,329.0401,329.6301,19867.0
2022-05-17 11:10:00,335.4,335.75,334.57,334.69,37141.0,329.8071,330.1513,328.9909,329.1089,37141.0
2022-05-17 11:20:00,334.6,335.52,334.32,335.25,12183.0,329.0204,329.9251,328.7451,329.6596,12183.0
2022-05-17 11:30:00,335.1,335.16,333.55,333.7,5850.0,329.5121,329.5711,327.9879,328.1354,5850.0
2022-05-17 11:40:00,333.58,333.61,332.65,333.36,6322.0,328.0174,328.0469,327.1029,327.8011,6322.0
2022-05-17 11:50:00,333.05,333.98,332.99,333.95,6227.0,327.4963,328.4108,327.4373,328.3813,6227.0
2022-05-17 12:00:00,334.08,334.16,333.63,334.16,3889.0,328.5091,328.5878,328.0666,328.5878,3889.0
2022-05-17 12:10:00,333.9,333.96,333.56,333.96,5154.0,328.3321,328.3911,327.9978,328.3911,5154.0
2022-05-17 12:20:00,333.91,334.38,333.91,334.27,3893.0,328.3419,328.8041,328.3419,328.6959,3893.0
2022-05-17 12:30:00,334.02,334.11,333.62,333.81,5167.0,328.4501,328.5386,328.0568,328.2436,5167.0
2022-05-17 12:40:00,333.66,335.47,333.44,334.94,8009.0,328.0961,329.8759,327.8798,329.3548,8009.0
2022-05-17 12:50:00,334.95,335.11,334.51,335.02,3902.0,329.3646,329.5219,328.9319,329.4334,3902.0
2022-05-17 13:00:00,334.77,334.99,334.38,334.52,15247.0,329.1876,329.4039,328.8041,328.9418,15247.0
2022-05-17 13:10:00,334.38,334.83,334.23,334.25,8160.0,328.8041,329.2466,328.6566,328.6763,8160.0
2022-05-17 13:20:00,334.08,334.37,333.85,334.2,9174.0,328.5091,328.7943,328.2829,328.6271,9174.0
2022-05-17 13:30:00,334.29,335.15,334.2,335.07,9799.0,328.7156,329.5613,328.6271,329.4826,9799.0
2022-05-17 13:40:00,335.01,335.1,334.54,334.84,5509.0,329.4236,329.5121,328.9614,329.2564,5509.0
2022-05-17 13:50:00,334.96,335.08,334.35,334.35,9526.0,329.3744,329.4924,328.7746,328.7746,9526.0
2022-05-17 14:00:00,334.33,334.67,334.15,334.58,8508.0,328.7549,329.0893,328.5779,329.0008,8508.0
2022-05-17 14:10:00,334.6,334.6,333.2,333.66,12981.0,329.0204,329.0204,327.6438,328.0961,12981.0
2022-05-17 14:20:00,333.63,333.78,332.82,333.58,7577.0,328.0666,328.2141,327.2701,328.0174,7577.0
2022-05-17 14:30:00,333.63,333.83,332.76,333.36,6385.0,328.0666,328.2633,327.2111,327.8011,6385.0
2022-05-17 14:40:00,333.69,334.43,333.3,334.43,4621.0,328.1256,328.8533,327.7421,328.8533,4621.0
2022-05-17 14:50:00,334.35,334.51,333.85,334.13,8349.0,328.7746,328.9319,328.2829,328.5583,8349.0
2022-05-17 15:00:00,334.01,334.49,333.76,334.12,9257.0,328.4403,328.9123,328.1944,328.5484,9257.0
2022-05-17 15:10:00,334.12,334.27,333.81,333.91,7264.0,328.5484,328.6959,328.2436,328.3419,7264.0
2022-05-17 15:20:00,334.03,334.14,333.57,333.88,9027.0,328.4599,328.5681,328.0076,328.3124,9027.0
2022-05-17 15:30:00,333.84,333.84,333.03,333.11,12861.0,328.2731,328.2731,327.4766,327.5553,12861.0
2022-05-17 15:40:00,333.03,333.26,332.56,332.63,28334.0,327.4766,327.7028,327.0145,327.0833,28334.0
2022-05-17 15:50:00,332.7,333.22,332.25,333.1,55010.0,327.1521,327.6634,326.7096,327.5454,55010.0
2022-05-18 09:30:00,331.5,333.86,331.0,332.02,29778.0,325.9721,328.2928,325.4805,326.4835,29778.0
2022-05-18 09:40:00,332.02,332.02,330.52,331.46,8678.0,326.4835,326.4835,325.0085,325.9328,8678.0
2022-05-18 09:50:00,331.48,331.52,329.2,329.75,13013.0,325.9525,325.9918,323.7105,324.2513,13013.0
2022-05-18 10:00:00,329.8,329.8,324.46,324.54,11751.0,324.3005,324.3005,319.0495,319.1282,11751.0
2022-05-18 10:10:00,325.34,325.68,324.34,324.9,19091.0,319.9148,320.2492,318.9315,319.4822,19091.0
2022-05-18 10:20:00,324.9,325.23,323.59,324.04,15572.0,319.4822,319.8067,318.194,318.6365,15572.0
2022-05-18 10:30:00,324.53,325.5,324.13,324.17,8332.0,319.1184,320.0722,318.725,318.7644,8332.0
2022-05-18 10:40:00,324.16,324.7,323.26,323.27,8054.0,318.7545,319.2855,317.8695,317.8794,8054.0
2022-05-18 10:50:00,323.26,324.47,322.73,324.47,13081.0,317.8695,319.0594,317.3484,319.0594,13081.0
2022-05-18 11:00:00,324.63,324.85,323.73,323.93,11325.0,319.2167,319.433,318.3317,318.5284,11325.0
2022-05-18 11:10:00,323.86,324.26,323.26,323.69,6236.0,318.4595,318.8529,317.8695,318.2924,6236.0
2022-05-18 11:20:00,323.69,323.95,322.81,322.81,11377.0,318.2924,318.548,317.427,317.427,11377.0
2022-05-18 11:30:00,323.01,324.33,322.85,323.64,16080.0,317.6237,318.9217,317.4664,318.2432,16080.0
2022-05-18 11:40:00,323.82,324.04,322.21,322.3,8279.0,318.4202,318.6365,316.837,316.9255,8279.0
2022-05-18 11:50:00,322.3,322.69,321.97,322.41,11533.0,316.9255,317.309,316.601,317.0337,11533.0
2022-05-18 12:00:00,322.41,322.41,321.54,321.91,12107.0,317.0337,317.0337,316.1782,316.542,12107.0
2022-05-18 12:10:00,321.92,322.55,321.67,322.12,10346.0,316.5519,317.1714,316.306,316.7485,10346.0
2022-05-18 12:20:00,322.01,322.21,321.22,321.86,8985.0,316.6404,316.837,315.8635,316.4929,8985.0
2022-05-18 12:30:00,321.75,322.0,321.55,321.96,7537.0,316.3847,316.6305,316.188,316.5912,7537.0
2022-05-18 12:40:00,321.99,322.51,321.61,321.94,6957.0,316.6207,317.132,316.247,316.5715,6957.0
2022-05-18 12:50:00,321.97,322.8,321.96,322.79,7366.0,316.601,317.4172,316.5912,317.4074,7366.0
2022-05-18 13:00:00,322.82,322.82,321.57,321.63,6853.0,317.4369,317.4369,316.2077,316.2667,6853.0
2022-05-18 13:10:00,321.73,322.46,321.45,321.95,9663.0,316.365,317.0829,316.0897,316.5814,9663.0
2022-05-18 13:20:00,322.27,322.34,321.71,321.93,6308.0,316.896,316.9649,316.3454,316.5617,6308.0
2022-05-18 13:30:00,321.93,322.33,321.84,321.94,6869.0,316.5617,316.955,316.4732,316.5715,6869.0
2022-05-18 13:40:00,322.09,322.11,320.3,320.4,10334.0,316.719,316.7387,314.9589,315.0572,10334.0
2022-05-18 13:50:00,320.27,321.26,320.03,321.21,8881.0,314.9294,315.9029,314.6934,315.8537,8881.0
2022-05-18 14:00:00,321.24,321.78,320.98,321.75,7847.0,315.8832,316.4142,315.6276,316.3847,7847.0
2022-05-18 14:10:00,321.94,322.12,321.27,321.99,8787.0,316.5715,316.7485,315.9127,316.6207,8787.0
2022-05-18 14:20:00,321.99,322.68,321.84,322.6,7607.0,316.6207,317.2992,316.4732,317.2205,7607.0
2022-05-18 14:30:00,322.55,322.64,321.31,321.52,8385.0,317.1714,317.2599,315.952,316.1585,8385.0
2022-05-18 14:40:00,321.51,321.89,320.86,321.25,12323.0,316.1487,316.5224,315.5096,315.893,12323.0
2022-05-18 14:50:00,321.39,321.64,320.72,321.29,11777.0,316.0307,316.2765,315.3719,315.9324,11777.0
2022-05-18 15:00:00,321.46,321.77,320.62,320.62,12145.0,316.0995,316.4044,315.2736,315.2736,12145.0
2022-05-18 15:10:00,320.45,320.99,320.25,320.63,12608.0,315.1064,315.6374,314.9097,315.2834,12608.0
2022-05-18 15:20:00,320.59,320.84,319.26,319.31,13194.0,315.2441,315.4899,313.9362,313.9854,13194.0
2022-05-18 15:30:00,319.36,321.24,319.23,321.04,20955.0,314.0346,315.8832,313.9067,315.6866,20955.0
2022-05-18 15:40:00,321.0,321.5,320.0,320.1,27035.0,315.6472,316.1389,314.6639,314.7622,27035.0
2022-05-18 15:50:00,320.18,321.41,319.75,320.78,68787.0,314.8409,316.0504,314.4181,315.4309,68787.0
2022-05-19 09:30:00,317.66,319.38,315.22,317.4,21763.0,312.3629,314.0542,309.9636,312.1072,21763.0
2022-05-19 09:40:00,318.24,318.85,316.37,316.39,13259.0,312.9332,313.5331,311.0944,311.1141,13259.0
2022-05-19 09:50:00,316.02,316.29,314.29,315.02,13480.0,310.7503,311.0158,309.0491,309.7669,13480.0
2022-05-19 10:00:00,314.93,316.56,314.5,314.52,12269.0,309.6784,311.2813,309.2556,309.2753,12269.0
2022-05-19 10:10:00,314.6,316.34,314.53,316.22,27542.0,309.3539,311.0649,309.2851,310.9469,27542.0
2022-05-19 10:20:00,316.22,316.6,315.22,315.22,8856.0,310.9469,311.3206,309.9636,309.9636,8856.0
2022-05-19 10:30:00,315.21,315.53,314.19,314.35,8259.0,309.9538,310.2684,308.9508,309.1081,8259.0
2022-05-19 10:40:00,314.8,315.24,314.39,314.68,8859.0,309.5506,309.9833,309.1474,309.4326,8859.0
2022-05-19 10:50:00,314.74,315.01,312.22,312.22,12158.0,309.4916,309.7571,307.0136,307.0136,12158.0
2022-05-19 11:00:00,312.4,314.16,312.38,313.59,10519.0,307.1906,308.9213,307.171,308.3608,10519.0
2022-05-19 11:10:00,313.48,314.84,313.28,314.32,9369.0,308.2526,309.5899,308.056,309.0786,9369.0
2022-05-19 11:20:00,314.32,315.0,314.02,314.14,8297.0,309.0786,309.7473,308.7836,308.9016,8297.0
2022-05-19 11:30:00,314.62,316.55,314.62,316.55,10576.0,309.3736,311.2714,309.3736,311.2714,10576.0
2022-05-19 11:40:00,316.59,318.28,316.59,317.87,9832.0,311.3108,312.9726,311.3108,312.5694,9832.0
2022-05-19 11:50:00,317.73,317.85,316.22,316.66,7541.0,312.4317,312.5497,310.9469,311.3796,7541.0
2022-05-19 12:00:00,316.66,316.83,315.95,316.57,12012.0,311.3796,311.5468,310.6814,311.2911,12012.0
2022-05-19 12:10:00,316.55,316.85,315.94,316.15,8088.0,311.2714,311.5664,310.6716,310.8781,8088.0
2022-05-19 12:20:00,316.12,316.34,315.45,316.31,13066.0,310.8486,311.0649,310.1898,311.0354,13066.0
2022-05-19 12:30:00,316.24,316.68,315.61,315.65,7603.0,310.9666,311.3993,310.3471,310.3864,7603.0
2022-05-19 12:40:00,315.63,315.74,315.1,315.71,13040.0,310.3668,310.4749,309.8456,310.4454,13040.0
2022-05-19 12:50:00,315.86,317.17,315.78,317.11,10977.0,310.5929,311.8811,310.5143,311.8221,10977.0
2022-05-19 13:00:00,317.19,317.5,316.36,316.92,9258.0,311.9008,312.2056,311.0846,311.6353,9258.0
2022-05-19 13:10:00,316.83,316.83,316.05,316.6,6995.0,311.5468,311.5468,310.7798,311.3206,6995.0
2022-05-19 13:20:00,316.58,318.36,316.58,317.48,6260.0,311.3009,313.0512,311.3009,312.1859,6260.0
2022-05-19 13:30:00,317.47,318.14,316.88,317.33,7294.0,312.1761,312.8349,311.5959,312.0384,7294.0
2022-05-19 13:40:00,317.26,317.89,316.59,316.59,5688.0,311.9696,312.5891,311.3108,311.3108,5688.0
2022-05-19 13:50:00,316.51,318.28,316.51,318.09,7644.0,311.2321,312.9726,311.2321,312.7857,7644.0
2022-05-19 14:00:00,318.03,318.19,317.53,317.83,5799.0,312.7267,312.8841,312.2351,312.5301,5799.0
2022-05-19 14:10:00,317.83,318.17,317.11,317.11,8677.0,312.5301,312.8644,311.8221,311.8221,8677.0
2022-05-19 14:20:00,317.11,317.53,317.0,317.25,6628.0,311.8221,312.2351,311.7139,311.9597,6628.0
2022-05-19 14:30:00,317.25,318.12,317.14,317.67,4882.0,311.9597,312.8152,311.8516,312.3727,4882.0
2022-05-19 14:40:00,317.32,318.62,317.14,318.5,4794.0,312.0286,313.3069,311.8516,313.1889,4794.0
2022-05-19 14:50:00,318.82,319.76,318.65,319.63,8174.0,313.5036,314.4279,313.3364,314.3001,8174.0
2022-05-19 15:00:00,319.69,320.88,319.55,320.28,8710.0,314.3591,315.5292,314.2214,314.9392,8710.0
2022-05-19 15:10:00,320.26,320.37,318.92,318.93,6625.0,314.9196,315.0277,313.6019,313.6117,6625.0
2022-05-19 15:20:00,318.97,319.15,318.38,318.55,9907.0,313.6511,313.8281,313.0709,313.2381,9907.0
2022-05-19 15:30:00,318.59,319.0,317.68,317.86,12807.0,313.2774,313.6806,312.3826,312.5596,12807.0
2022-05-19 15:40:00,317.92,319.47,317.83,318.89,22764.0,312.6186,314.1427,312.5301,313.5724,22764.0
2022-05-19 15:50:00,318.96,319.98,318.42,318.99,46121.0,313.6412,314.6442,313.1102,313.6707,46121.0
2022-05-20 09:30:00,319.76,322.39,319.23,320.99,22173.0,314.4279,317.014,313.9067,315.6374,22173.0
2022-05-20 09:40:00,320.72,323.6,320.71,323.09,10210.0,315.3719,318.2039,315.3621,317.7024,10210.0
2022-05-20 09:50:00,323.21,323.36,322.54,323.35,12753.0,317.8204,317.9679,317.1615,317.958,12753.0
2022-05-20 10:00:00,323.53,323.94,321.57,321.77,11010.0,318.135,318.5382,316.2077,316.4044,11010.0
2022-05-20 10:10:00,322.19,322.34,321.36,322.09,14105.0,316.8174,316.9649,316.0012,316.719,14105.0
2022-05-20 10:20:00,321.98,321.98,320.24,320.24,4827.0,316.6109,316.6109,314.8999,314.8999,4827.0
2022-05-20 10:30:00,320.04,320.93,319.83,320.78,7553.0,314.7032,315.5784,314.4967,315.4309,7553.0
2022-05-20 10:40:00,320.41,321.93,320.41,321.64,6374.0,315.0671,316.5617,315.0671,316.2765,6374.0
2022-05-20 10:50:00,321.73,321.78,320.3,320.31,9396.0,316.365,316.4142,314.9589,314.9687,9396.0
2022-05-20 11:00:00,320.31,320.54,319.98,320.19,12776.0,314.9687,315.1949,314.6442,314.8507,12776.0
2022-05-20 11:10:00,320.4,320.4,318.96,319.01,7143.0,315.0572,315.0572,313.6412,313.6904,7143.0
2022-05-20 11:20:00,319.01,319.84,318.89,319.6,6580.0,313.6904,314.5066,313.5724,314.2706,6580.0
2022-05-20 11:30:00,319.6,320.42,319.6,320.0,11501.0,314.2706,315.0769,314.2706,314.6639,11501.0
2022-05-20 11:40:00,319.99,320.31,319.43,319.5,5901.0,314.6541,314.9687,314.1034,314.1722,5901.0
2022-05-20 11:50:00,319.74,320.13,319.11,319.11,6154.0,314.4082,314.7917,313.7887,313.7887,6154.0
2022-05-20 12:00:00,319.29,319.29,317.48,317.48,4954.0,313.9657,313.9657,312.1859,312.1859,4954.0
2022-05-20 12:10:00,317.64,318.45,317.16,318.4,6288.0,312.3432,313.1397,311.8713,313.0906,6288.0
2022-05-20 12:20:00,318.3,319.03,318.19,319.02,2619.0,312.9922,313.7101,312.8841,313.7002,2619.0
2022-05-20 12:30:00,319.07,319.29,317.46,317.86,8756.0,313.7494,313.9657,312.1662,312.5596,8756.0
2022-05-20 12:40:00,317.77,318.21,317.33,318.19,5504.0,312.4711,312.9037,312.0384,312.8841,5504.0
2022-05-20 12:50:00,318.07,318.41,317.86,317.95,8934.0,312.7661,313.1004,312.5596,312.6481,8934.0
2022-05-20 13:00:00,318.0,318.01,317.01,317.29,8773.0,312.6972,312.7071,311.7238,311.9991,8773.0
2022-05-20 13:10:00,317.12,317.19,316.63,316.64,6828.0,311.8319,311.9008,311.3501,311.3599,6828.0
2022-05-20 13:20:00,316.63,317.18,316.41,316.69,6955.0,311.3501,311.8909,311.1338,311.4091,6955.0
2022-05-20 13:30:00,316.77,318.36,316.77,318.33,8051.0,311.4878,313.0512,311.4878,313.0217,8051.0
2022-05-20 13:40:00,318.12,318.45,317.57,317.8,6967.0,312.8152,313.1397,312.2744,312.5006,6967.0
2022-05-20 13:50:00,317.8,317.98,317.42,317.54,4274.0,312.5006,312.6776,312.1269,312.2449,4274.0
2022-05-20 14:00:00,317.63,317.87,316.68,317.1,8280.0,312.3334,312.5694,311.3993,311.8123,8280.0
2022-05-20 14:10:00,317.11,317.23,316.1,316.38,14738.0,311.8221,311.9401,310.8289,311.1043,14738.0
2022-05-20 14:20:00,316.37,317.13,316.2,316.96,13110.0,311.0944,311.8418,310.9273,311.6746,13110.0
2022-05-20 14:30:00,317.07,317.22,316.32,316.92,5892.0,311.7828,311.9303,311.0453,311.6353,5892.0
2022-05-20 14:40:00,316.92,318.1,316.92,318.07,3751.0,311.6353,312.7956,311.6353,312.7661,3751.0
2022-05-20 14:50:00,318.29,319.11,318.0,318.9,6621.0,312.9824,313.7887,312.6972,313.5822,6621.0
2022-05-20 15:00:00,318.84,318.92,317.48,317.9,9356.0,313.5232,313.6019,312.1859,312.5989,9356.0
2022-05-20 15:10:00,317.79,318.9,317.75,318.83,8823.0,312.4907,313.5822,312.4514,313.5134,8823.0
2022-05-20 15:20:00,318.99,320.41,318.82,320.32,12958.0,313.6707,315.0671,313.5036,314.9786,12958.0
2022-05-20 15:30:00,320.36,322.08,320.02,321.61,24399.0,315.0179,316.7092,314.6836,316.247,24399.0
2022-05-20 15:40:00,322.08,323.24,321.99,322.62,22498.0,316.7092,317.8499,316.6207,317.2402,22498.0
2022-05-20 15:50:00,322.64,323.18,322.2,322.86,65272.0,317.2599,317.7909,316.8272,317.4762,65272.0
2022-05-23 09:30:00,326.28,330.0,325.0,326.82,27902.0,320.8392,324.4971,319.5805,321.3702,27902.0
2022-05-23 09:40:00,326.79,327.0,325.0,326.88,11329.0,321.3407,321.5472,319.5805,321.4292,11329.0
2022-05-23 09:50:00,327.17,327.43,326.49,327.03,7930.0,321.7143,321.97,321.0457,321.5767,7930.0
2022-05-23 10:00:00,327.11,327.11,325.43,325.84,4308.0,321.6553,321.6553,320.0033,320.4065,4308.0
2022-05-23 10:10:00,325.63,326.68,324.88,324.88,6499.0,320.2,321.2325,319.4625,319.4625,6499.0
2022-05-23 10:20:00,324.74,325.86,324.0,325.56,9303.0,319.3249,320.4262,318.5972,320.1312,9303.0
2022-05-23 10:30:00,325.56,326.49,325.05,326.45,6955.0,320.1312,321.0457,319.6297,321.0063,6955.0
2022-05-23 10:40:00,325.95,326.11,325.05,325.11,5449.0,320.5147,320.672,319.6297,319.6887,5449.0
2022-05-23 10:50:00,324.9,326.37,324.26,326.37,7560.0,319.4822,320.9277,318.8529,320.9277,7560.0
2022-05-23 11:00:00,325.82,326.76,325.72,326.75,4339.0,320.3868,321.3112,320.2885,321.3013,4339.0
2022-05-23 11:10:00,327.13,327.17,326.37,326.75,7372.0,321.675,321.7143,320.9277,321.3013,7372.0
2022-05-23 11:20:00,327.01,327.8,327.01,327.72,9458.0,321.557,322.3338,321.557,322.2552,9458.0
2022-05-23 11:30:00,327.71,327.94,327.49,327.51,3412.0,322.2453,322.4715,322.029,322.0487,3412.0
2022-05-23 11:40:00,327.38,327.7,327.23,327.65,6526.0,321.9208,322.2355,321.7733,322.1863,6526.0
2022-05-23 11:50:00,327.92,328.11,327.61,327.89,5165.0,322.4518,322.6387,322.147,322.4223,5165.0
2022-05-23 12:00:00,327.93,328.2,327.49,327.6,7356.0,322.4617,322.7272,322.029,322.1372,7356.0
2022-05-23 12:10:00,327.7,328.02,327.2,327.21,4157.0,322.2355,322.5502,321.7438,321.7537,4157.0
2022-05-23 12:20:00,327.29,327.82,326.62,327.02,8200.0,321.8323,322.3535,321.1735,321.5668,8200.0
2022-05-23 12:30:00,326.96,327.74,326.78,327.74,4223.0,321.5078,322.2748,321.3308,322.2748,4223.0
2022-05-23 12:40:00,327.87,328.26,327.8,327.94,3689.0,322.4027,322.7862,322.3338,322.4715,3689.0
2022-05-23 12:50:00,327.77,327.87,326.96,327.87,3626.0,322.3043,322.4027,321.5078,322.4027,3626.0
2022-05-23 13:00:00,327.9,328.72,327.66,328.42,4374.0,322.4322,323.2385,322.1962,322.9435,4374.0
2022-05-23 13:10:00,328.4,328.4,326.87,327.01,2990.0,322.9238,322.9238,321.4193,321.557,2990.0
2022-05-23 13:20:00,327.17,328.23,326.98,328.12,4323.0,321.7143,322.7567,321.5275,322.6485,4323.0
2022-05-23 13:30:00,327.97,328.92,327.83,328.69,11924.0,322.501,323.4351,322.3633,323.209,11924.0
2022-05-23 13:40:00,328.66,329.31,328.66,329.31,4226.0,323.1795,323.8186,323.1795,323.8186,4226.0
2022-05-23 13:50:00,329.46,330.24,329.35,330.11,10879.0,323.9661,324.7331,323.858,324.6053,10879.0
2022-05-23 14:00:00,330.34,330.34,329.42,329.51,4804.0,324.8315,324.8315,323.9268,324.0153,4804.0
2022-05-23 14:10:00,329.29,329.59,328.41,328.68,10383.0,323.799,324.094,322.9337,323.1992,10383.0
2022-05-23 14:20:00,328.65,328.65,328.03,328.03,9448.0,323.1697,323.1697,322.56,322.56,9448.0
2022-05-23 14:30:00,327.94,328.45,327.71,328.28,10001.0,322.4715,322.973,322.2453,322.8058,10001.0
2022-05-23 14:40:00,328.06,329.52,327.96,328.9,4633.0,322.5895,324.0251,322.4912,323.4155,4633.0
2022-05-23 14:50:00,328.84,329.24,328.59,328.59,6319.0,323.3565,323.7498,323.1107,323.1107,6319.0
2022-05-23 15:00:00,328.67,329.14,328.4,328.9,8707.0,323.1893,323.6515,322.9238,323.4155,8707.0
2022-05-23 15:10:00,328.75,328.81,328.03,328.21,6651.0,323.268,323.327,322.56,322.737,6651.0
2022-05-23 15:20:00,328.23,328.37,327.5,327.91,7133.0,322.7567,322.8943,322.0388,322.442,7133.0
2022-05-23 15:30:00,327.92,328.51,327.35,327.35,10483.0,322.4518,323.032,321.8913,321.8913,10483.0
2022-05-23 15:40:00,327.43,327.43,326.68,326.79,17169.0,321.97,321.97,321.2325,321.3407,17169.0
2022-05-23 15:50:00,326.7,327.65,326.47,327.41,54702.0,321.2522,322.1863,321.026,321.9503,54702.0
2022-05-24 09:30:00,326.9,329.71,326.4,328.25,29506.0,321.4488,324.212,320.9572,322.7763,29506.0
2022-05-24 09:40:00,328.14,329.09,326.79,326.79,9539.0,322.6682,323.6023,321.3407,321.3407,9539.0
2022-05-24 09:50:00,326.85,327.86,326.84,327.16,7408.0,321.3997,322.3928,321.3898,321.7045,7408.0
2022-05-24 10:00:00,327.06,327.91,326.31,326.5,14227.0,321.6062,322.442,320.8687,321.0555,14227.0
2022-05-24 10:10:00,326.38,326.57,324.23,324.57,9285.0,320.9375,321.1243,318.8234,319.1577,9285.0
2022-05-24 10:20:00,324.57,325.29,324.0,324.71,6606.0,319.1577,319.8657,318.5972,319.2954,6606.0
2022-05-24 10:30:00,324.88,324.89,323.72,324.33,7400.0,319.4625,319.4724,318.3219,318.9217,7400.0
2022-05-24 10:40:00,324.08,324.31,322.64,322.65,6718.0,318.6759,318.902,317.2599,317.2697,6718.0
2022-05-24 10:50:00,322.84,323.18,322.5,323.18,7416.0,317.4565,317.7909,317.1222,317.7909,7416.0
2022-05-24 11:00:00,323.38,323.56,322.71,322.91,8495.0,317.9875,318.1645,317.3287,317.5254,8495.0
2022-05-24 11:10:00,322.9,323.28,322.31,322.31,10861.0,317.5155,317.8892,316.9354,316.9354,10861.0
2022-05-24 11:20:00,322.33,324.36,322.16,324.31,11037.0,316.955,318.9512,316.7879,318.902,11037.0
2022-05-24 11:30:00,324.11,324.57,323.93,324.39,8401.0,318.7054,319.1577,318.5284,318.9807,8401.0
2022-05-24 11:40:00,324.48,325.45,324.46,325.45,3252.0,319.0692,320.023,319.0495,320.023,3252.0
2022-05-24 11:50:00,325.45,325.76,324.89,325.27,3834.0,320.023,320.3278,319.4724,319.846,3834.0
2022-05-24 12:00:00,325.16,325.16,324.46,324.65,9161.0,319.7378,319.7378,319.0495,319.2364,9161.0
2022-05-24 12:10:00,325.28,326.02,325.25,325.57,5975.0,319.8558,320.5835,319.8263,320.141,5975.0
2022-05-24 12:20:00,325.43,325.56,324.9,324.9,1605.0,320.0033,320.1312,319.4822,319.4822,1605.0
2022-05-24 12:30:00,324.69,324.88,324.05,324.17,5907.0,319.2757,319.4625,318.6464,318.7644,5907.0
2022-05-24 12:40:00,324.15,324.71,323.99,324.71,5623.0,318.7447,319.2954,318.5874,319.2954,5623.0
2022-05-24 12:50:00,324.83,325.42,324.83,325.24,5511.0,319.4134,319.9935,319.4134,319.8165,5511.0
2022-05-24 13:00:00,324.94,324.94,324.37,324.4,9416.0,319.5215,319.5215,318.961,318.9905,9416.0
2022-05-24 13:10:00,324.16,325.46,324.16,325.44,4567.0,318.7545,320.0328,318.7545,320.0132,4567.0
2022-05-24 13:20:00,325.18,325.19,324.47,324.95,6394.0,319.7575,319.7673,319.0594,319.5313,6394.0
2022-05-24 13:30:00,325.08,325.31,324.7,325.3,3104.0,319.6592,319.8853,319.2855,319.8755,3104.0
2022-05-24 13:40:00,325.53,325.81,325.33,325.57,7050.0,320.1017,320.377,319.905,320.141,7050.0
2022-05-24 13:50:00,325.59,325.84,325.29,325.29,3172.0,320.1607,320.4065,319.8657,319.8657,3172.0
2022-05-24 14:00:00,325.39,326.02,324.99,326.01,4708.0,319.964,320.5835,319.5707,320.5737,4708.0
2022-05-24 14:10:00,326.01,326.76,325.89,326.08,3700.0,320.5737,321.3112,320.4557,320.6425,3700.0
2022-05-24 14:20:00,325.89,327.04,325.78,326.57,7140.0,320.4557,321.5865,320.3475,321.1243,7140.0
2022-05-24 14:30:00,326.5,327.21,326.38,326.87,6356.0,321.0555,321.7537,320.9375,321.4193,6356.0
2022-05-24 14:40:00,326.89,327.03,325.74,326.1,12463.0,321.439,321.5767,320.3082,320.6622,12463.0
2022-05-24 14:50:00,326.18,327.11,325.77,327.03,11892.0,320.7408,321.6553,320.3377,321.5767,11892.0
2022-05-24 15:00:00,327.02,328.33,327.02,328.09,5759.0,321.5668,322.855,321.5668,322.619,5759.0
2022-05-24 15:10:00,328.28,328.33,327.84,327.85,3350.0,322.8058,322.855,322.3732,322.383,3350.0
2022-05-24 15:20:00,327.95,328.07,327.31,327.89,10978.0,322.4813,322.5993,321.852,322.4223,10978.0
2022-05-24 15:30:00,327.95,329.06,327.91,328.76,10467.0,322.4813,323.5728,322.442,323.2778,10467.0
2022-05-24 15:40:00,328.73,329.12,328.34,328.68,16056.0,323.2483,323.6318,322.8648,323.1992,16056.0
2022-05-24 15:50:00,328.84,329.13,328.17,328.68,56940.0,323.3565,323.6416,322.6977,323.1992,56940.0
2022-05-25 09:30:00,325.77,329.17,325.77,328.84,31113.0,320.3377,323.681,320.3377,323.3565,31113.0
2022-05-25 09:40:00,329.13,331.49,328.52,331.32,18942.0,323.6416,325.9623,323.0418,325.7951,18942.0
2022-05-25 09:50:00,331.41,332.04,328.95,329.45,25803.0,325.8836,326.5031,323.4646,323.9563,25803.0
2022-05-25 10:00:00,329.0,329.43,328.5,329.19,18827.0,323.5138,323.9366,323.0222,323.7006,18827.0
2022-05-25 10:10:00,329.42,330.63,328.87,330.63,11302.0,323.9268,325.1166,323.386,325.1166,11302.0
2022-05-25 10:20:00,330.4,331.09,329.91,330.52,13753.0,324.8905,325.569,324.4086,325.0085,13753.0
2022-05-25 10:30:00,330.49,332.18,329.87,331.92,11757.0,324.979,326.6408,324.3693,326.3851,11757.0
2022-05-25 10:40:00,331.84,331.98,331.1,331.46,8355.0,326.3065,326.4441,325.5788,325.9328,8355.0
2022-05-25 10:50:00,331.58,332.04,331.29,331.29,6405.0,326.0508,326.5031,325.7656,325.7656,6405.0
2022-05-25 11:00:00,331.42,331.98,330.32,331.8,9351.0,325.8935,326.4441,324.8118,326.2671,9351.0
2022-05-25 11:10:00,331.99,332.0,330.84,331.78,8678.0,326.454,326.4638,325.3231,326.2475,8678.0
2022-05-25 11:20:00,331.84,332.7,331.58,332.59,10677.0,326.3065,327.1521,326.0508,327.044,10677.0
2022-05-25 11:30:00,332.24,332.61,331.31,331.48,11394.0,326.6998,327.0636,325.7853,325.9525,11394.0
2022-05-25 11:40:00,331.41,332.12,331.32,331.72,7537.0,325.8836,326.5818,325.7951,326.1885,7537.0
2022-05-25 11:50:00,331.83,332.39,331.83,332.22,6733.0,326.2966,326.8473,326.2966,326.6801,6733.0
2022-05-25 12:00:00,332.33,332.98,331.77,332.03,9665.0,326.7883,327.4274,326.2376,326.4933,9665.0
2022-05-25 12:10:00,331.96,332.47,331.68,332.07,13032.0,326.4245,326.926,326.1491,326.5326,13032.0
2022-05-25 12:20:00,332.26,332.26,331.25,331.31,6229.0,326.7195,326.7195,325.7263,325.7853,6229.0
2022-05-25 12:30:00,331.02,331.1,330.56,331.1,4380.0,325.5001,325.5788,325.0478,325.5788,4380.0
2022-05-25 12:40:00,331.25,331.89,331.2,331.26,3352.0,325.7263,326.3556,325.6771,325.7361,3352.0
2022-05-25 12:50:00,331.06,331.53,330.86,331.53,3419.0,325.5395,326.0016,325.3428,326.0016,3419.0
2022-05-25 13:00:00,331.22,331.81,331.22,331.57,4594.0,325.6968,326.277,325.6968,326.041,4594.0
2022-05-25 13:10:00,331.53,331.66,330.71,331.46,3328.0,326.0016,326.1295,325.1953,325.9328,3328.0
2022-05-25 13:20:00,331.43,331.62,331.21,331.61,3490.0,325.9033,326.0901,325.687,326.0803,3490.0
2022-05-25 13:30:00,331.72,331.91,330.73,330.75,5111.0,326.1885,326.3753,325.215,325.2346,5111.0
2022-05-25 13:40:00,330.91,331.52,330.8,331.52,5085.0,325.392,325.9918,325.2838,325.9918,5085.0
2022-05-25 13:50:00,331.31,331.33,330.85,331.22,9615.0,325.7853,325.805,325.333,325.6968,9615.0
2022-05-25 14:00:00,331.0,332.26,330.81,331.73,22635.0,325.4805,326.7195,325.2936,326.1983,22635.0
2022-05-25 14:10:00,332.69,332.7,331.46,332.42,7032.0,327.1423,327.1521,325.9328,326.8768,7032.0
2022-05-25 14:20:00,332.36,333.82,332.25,333.6,9045.0,326.8178,328.2534,326.7096,328.0371,9045.0
2022-05-25 14:30:00,333.73,333.76,332.91,332.92,7733.0,328.1649,328.1944,327.3586,327.3684,7733.0
2022-05-25 14:40:00,332.82,333.78,332.37,332.38,13076.0,327.2701,328.2141,326.8276,326.8375,13076.0
2022-05-25 14:50:00,332.39,333.06,332.22,332.46,11719.0,326.8473,327.5061,326.6801,326.9161,11719.0
2022-05-25 15:00:00,332.34,334.17,332.33,334.17,14085.0,326.7981,328.5976,326.7883,328.5976,14085.0
2022-05-25 15:10:00,334.08,334.32,333.62,333.65,5536.0,328.5091,328.7451,328.0568,328.0863,5536.0
2022-05-25 15:20:00,333.52,334.29,333.34,334.0,14137.0,327.9584,328.7156,327.7814,328.4304,14137.0
2022-05-25 15:30:00,334.0,334.11,333.01,333.17,14378.0,328.4304,328.5386,327.4569,327.6143,14378.0
2022-05-25 15:40:00,333.09,334.22,332.99,333.78,15595.0,327.5356,328.6468,327.4373,328.2141,15595.0
2022-05-25 15:50:00,333.92,334.42,333.11,333.6,49661.0,328.3518,328.8434,327.5553,328.0371,49661.0
2022-05-26 09:30:00,332.8,334.11,329.19,333.75,72413.0,327.2504,328.5386,323.7006,328.1846,72413.0
2022-05-26 09:40:00,334.25,336.66,333.73,336.32,22789.0,328.6763,331.0461,328.1649,330.7118,22789.0
2022-05-26 09:50:00,336.31,337.64,335.17,336.18,17982.0,330.7019,332.0097,329.5809,330.5741,17982.0
2022-05-26 10:00:00,336.18,337.99,336.01,337.0,20143.0,330.5741,332.3539,330.4069,331.3804,20143.0
2022-05-26 10:10:00,336.96,337.15,335.23,335.63,14627.0,331.3411,331.5279,329.6399,330.0333,14627.0
2022-05-26 10:20:00,335.52,336.84,335.4,336.49,11590.0,329.9251,331.2231,329.8071,330.8789,11590.0
2022-05-26 10:30:00,336.7,337.01,336.21,336.85,20333.0,331.0854,331.3902,330.6036,331.2329,20333.0
2022-05-26 10:40:00,336.85,336.88,334.72,335.0,16200.0,331.2329,331.2624,329.1384,329.4138,16200.0
2022-05-26 10:50:00,334.98,335.65,334.69,334.97,14023.0,329.3941,330.0529,329.1089,329.3843,14023.0
2022-05-26 11:00:00,334.88,334.98,333.15,333.7,13584.0,329.2958,329.3941,327.5946,328.1354,13584.0
2022-05-26 11:10:00,333.75,335.26,333.73,335.13,9771.0,328.1846,329.6694,328.1649,329.5416,9771.0
2022-05-26 11:20:00,335.12,335.67,334.8,335.28,9701.0,329.5318,330.0726,329.2171,329.6891,9701.0
2022-05-26 11:30:00,335.34,336.87,335.34,336.78,19191.0,329.7481,331.2526,329.7481,331.1641,19191.0
2022-05-26 11:40:00,336.78,337.03,336.28,336.31,25894.0,331.1641,331.4099,330.6724,330.7019,25894.0
2022-05-26 11:50:00,336.38,337.0,335.93,336.78,12355.0,330.7708,331.3804,330.3283,331.1641,12355.0
2022-05-26 12:00:00,336.84,336.95,336.53,336.75,6137.0,331.2231,331.3312,330.9182,331.1346,6137.0
2022-05-26 12:10:00,336.73,336.73,336.06,336.06,6383.0,331.1149,331.1149,330.4561,330.4561,6383.0
2022-05-26 12:20:00,335.72,336.55,335.67,336.1,6670.0,330.1218,330.9379,330.0726,330.4954,6670.0
2022-05-26 12:30:00,336.21,336.58,336.21,336.48,5357.0,330.6036,330.9674,330.6036,330.8691,5357.0
2022-05-26 12:40:00,336.55,336.78,336.14,336.31,7395.0,330.9379,331.1641,330.5348,330.7019,7395.0
2022-05-26 12:50:00,336.35,337.18,336.29,337.18,7177.0,330.7413,331.5574,330.6823,331.5574,7177.0
2022-05-26 13:00:00,337.29,338.0,337.22,338.0,5593.0,331.6656,332.3637,331.5967,332.3637,5593.0
2022-05-26 13:10:00,337.92,338.17,337.83,338.17,5826.0,332.2851,332.5309,332.1966,332.5309,5826.0
2022-05-26 13:20:00,338.11,338.42,337.77,338.0,12856.0,332.4719,332.7767,332.1376,332.3637,12856.0
2022-05-26 13:30:00,337.95,338.83,337.72,338.49,17768.0,332.3146,333.1799,332.0884,332.8456,17768.0
2022-05-26 13:40:00,338.43,338.83,338.42,338.66,15186.0,332.7866,333.1799,332.7767,333.0127,15186.0
2022-05-26 13:50:00,338.64,338.64,337.55,337.99,6826.0,332.9931,332.9931,331.9212,332.3539,6826.0
2022-05-26 14:00:00,338.12,338.42,337.96,337.99,8303.0,332.4817,332.7767,332.3244,332.3539,8303.0
2022-05-26 14:10:00,337.94,338.18,337.86,337.93,5281.0,332.3047,332.5407,332.2261,332.2949,5281.0
2022-05-26 14:20:00,337.98,338.47,337.82,338.08,5558.0,332.3441,332.8259,332.1867,332.4424,5558.0
2022-05-26 14:30:00,338.12,338.22,337.87,337.93,6287.0,332.4817,332.5801,332.2359,332.2949,6287.0
2022-05-26 14:40:00,338.02,338.28,337.9,338.26,13444.0,332.3834,332.6391,332.2654,332.6194,13444.0
2022-05-26 14:50:00,338.27,338.45,337.13,337.13,10916.0,332.6292,332.8062,331.5082,331.5082,10916.0
2022-05-26 15:00:00,337.06,337.21,336.18,337.05,10851.0,331.4394,331.5869,330.5741,331.4296,10851.0
2022-05-26 15:10:00,337.14,337.14,336.24,336.46,11903.0,331.5181,331.5181,330.6331,330.8494,11903.0
2022-05-26 15:20:00,336.22,336.78,335.44,336.56,26873.0,330.6134,331.1641,329.8464,330.9477,26873.0
2022-05-26 15:30:00,336.57,337.13,336.51,336.92,11383.0,330.9576,331.5082,330.8986,331.3017,11383.0
2022-05-26 15:40:00,336.93,337.79,336.71,337.52,15249.0,331.3116,332.1572,331.0952,331.8917,15249.0
2022-05-26 15:50:00,337.64,337.78,335.93,336.31,47117.0,332.0097,332.1474,330.3283,330.7019,47117.0
2022-05-27 09:30:00,334.07,335.42,330.15,333.9,74501.0,328.4993,329.8268,324.6446,328.3321,74501.0
2022-05-27 09:40:00,334.57,334.89,333.17,334.89,13984.0,328.9909,329.3056,327.6143,329.3056,13984.0
2022-05-27 09:50:00,334.77,336.18,333.98,336.07,13167.0,329.1876,330.5741,328.4108,330.4659,13167.0
2022-05-27 10:00:00,336.07,336.69,334.96,335.38,18459.0,330.4659,331.0756,329.3744,329.7874,18459.0
2022-05-27 10:10:00,335.39,335.46,332.83,333.68,42832.0,329.7973,329.8661,327.2799,328.1158,42832.0
2022-05-27 10:20:00,333.57,333.75,332.92,332.99,8890.0,328.0076,328.1846,327.3684,327.4373,8890.0
2022-05-27 10:30:00,333.14,333.44,331.62,332.45,11800.0,327.5848,327.8798,326.0901,326.9063,11800.0
2022-05-27 10:40:00,332.52,333.81,331.99,333.62,9564.0,326.9751,328.2436,326.454,328.0568,9564.0
2022-05-27 10:50:00,333.55,334.35,333.04,333.57,20031.0,327.9879,328.7746,327.4864,328.0076,20031.0
2022-05-27 11:00:00,333.73,334.68,333.14,334.36,13287.0,328.1649,329.0991,327.5848,328.7844,13287.0
2022-05-27 11:10:00,334.5,335.67,334.32,335.26,10253.0,328.9221,330.0726,328.7451,329.6694,10253.0
2022-05-27 11:20:00,335.27,335.39,334.91,335.01,8025.0,329.6793,329.7973,329.3253,329.4236,8025.0
2022-05-27 11:30:00,334.81,334.92,333.97,334.08,7588.0,329.2269,329.3351,328.4009,328.5091,7588.0
2022-05-27 11:40:00,334.21,334.81,334.08,334.56,7335.0,328.6369,329.2269,328.5091,328.9811,7335.0
2022-05-27 11:50:00,334.69,334.69,334.11,334.38,5596.0,329.1089,329.1089,328.5386,328.8041,5596.0
2022-05-27 12:00:00,334.47,334.47,333.28,333.59,17844.0,328.8926,328.8926,327.7224,328.0273,17844.0
2022-05-27 12:10:00,333.5,333.72,333.12,333.52,9145.0,327.9388,328.1551,327.5651,327.9584,9145.0
2022-05-27 12:20:00,333.53,333.64,333.0,333.64,8760.0,327.9683,328.0764,327.4471,328.0764,8760.0
2022-05-27 12:30:00,333.57,333.57,332.94,333.44,5956.0,328.0076,328.0076,327.3881,327.8798,5956.0
2022-05-27 12:40:00,333.44,333.6,333.15,333.5,5973.0,327.8798,328.0371,327.5946,327.9388,5973.0
2022-05-27 12:50:00,333.35,333.85,333.12,333.62,6843.0,327.7913,328.2829,327.5651,328.0568,6843.0
2022-05-27 13:00:00,333.68,334.43,333.67,334.43,6153.0,328.1158,328.8533,328.1059,328.8533,6153.0
2022-05-27 13:10:00,334.34,334.56,334.09,334.09,6998.0,328.7648,328.9811,328.5189,328.5189,6998.0
2022-05-27 13:20:00,334.0,334.31,333.97,334.06,6047.0,328.4304,328.7353,328.4009,328.4894,6047.0
2022-05-27 13:30:00,333.97,334.17,333.72,333.72,3559.0,328.4009,328.5976,328.1551,328.1551,3559.0
2022-05-27 13:40:00,333.48,334.4,333.48,334.16,8622.0,327.9191,328.8238,327.9191,328.5878,8622.0
2022-05-27 13:50:00,334.19,334.21,333.94,334.0,5853.0,328.6173,328.6369,328.3714,328.4304,5853.0
2022-05-27 14:00:00,334.21,334.72,334.12,334.72,3996.0,328.6369,329.1384,328.5484,329.1384,3996.0
2022-05-27 14:10:00,334.72,334.72,334.12,334.19,5328.0,329.1384,329.1384,328.5484,328.6173,5328.0
2022-05-27 14:20:00,334.15,334.37,333.72,333.88,7705.0,328.5779,328.7943,328.1551,328.3124,7705.0
2022-05-27 14:30:00,333.88,333.93,333.38,333.61,9655.0,328.3124,328.3616,327.8208,328.0469,9655.0
2022-05-27 14:40:00,333.83,334.27,333.75,334.25,5303.0,328.2633,328.6959,328.1846,328.6763,5303.0
2022-05-27 14:50:00,334.25,334.36,334.02,334.06,7635.0,328.6763,328.7844,328.4501,328.4894,7635.0
2022-05-27 15:00:00,334.1,334.72,333.9,334.68,11045.0,328.5288,329.1384,328.3321,329.0991,11045.0
2022-05-27 15:10:00,334.58,335.09,334.58,334.67,4594.0,329.0008,329.5023,329.0008,329.0893,4594.0
2022-05-27 15:20:00,334.77,335.33,334.61,335.27,6909.0,329.1876,329.7383,329.0303,329.6793,6909.0
2022-05-27 15:30:00,335.3,335.6,335.05,335.39,13940.0,329.7088,330.0038,329.4629,329.7973,13940.0
2022-05-27 15:40:00,335.39,335.86,335.22,335.54,23074.0,329.7973,330.2594,329.6301,329.9448,23074.0
2022-05-27 15:50:00,335.45,335.56,334.81,334.84,96181.0,329.8563,329.9644,329.2269,329.2564,96181.0
2022-05-31 09:30:00,330.69,332.02,328.85,329.12,74970.0,325.6406,326.9503,323.8287,324.0946,74970.0
2022-05-31 09:40:00,328.52,329.19,325.84,327.26,15301.0,323.5037,324.1635,320.8647,322.263,15301.0
2022-05-31 09:50:00,327.2,329.01,327.0,328.23,35417.0,322.2039,323.9863,322.007,323.2182,35417.0
2022-05-31 10:00:00,328.72,329.65,328.17,329.34,11946.0,323.7007,324.6165,323.1591,324.3112,11946.0
2022-05-31 10:10:00,329.29,329.68,328.73,329.43,10369.0,324.262,324.646,323.7105,324.3998,10369.0
2022-05-31 10:20:00,329.44,330.38,328.29,328.97,13433.0,324.4097,325.3353,323.2773,323.9469,13433.0
2022-05-31 10:30:00,328.97,331.23,328.91,330.58,10457.0,323.9469,326.1724,323.8878,325.5323,10457.0
2022-05-31 10:40:00,330.39,331.75,330.39,331.25,5241.0,325.3452,326.6844,325.3452,326.1921,5241.0
2022-05-31 10:50:00,331.25,331.58,330.94,331.19,28842.0,326.1921,326.517,325.8868,326.133,28842.0
2022-05-31 11:00:00,331.25,331.87,330.29,330.41,6776.0,326.1921,326.8026,325.2467,325.3649,6776.0
2022-05-31 11:10:00,330.39,330.65,329.96,330.4,6236.0,325.3452,325.6012,324.9218,325.355,6236.0
2022-05-31 11:20:00,330.53,330.78,330.36,330.36,3941.0,325.4831,325.7292,325.3156,325.3156,3941.0
2022-05-31 11:30:00,330.34,330.85,330.25,330.77,5463.0,325.296,325.7982,325.2073,325.7194,5463.0
2022-05-31 11:40:00,330.4,330.51,329.81,330.06,4218.0,325.355,325.4634,324.774,325.0202,4218.0
2022-05-31 11:50:00,330.07,330.69,330.07,330.69,6655.0,325.0301,325.6406,325.0301,325.6406,6655.0
2022-05-31 12:00:00,330.64,331.72,330.23,330.23,8842.0,325.5914,326.6549,325.1876,325.1876,8842.0
2022-05-31 12:10:00,330.23,330.34,330.03,330.18,2199.0,325.1876,325.296,324.9907,325.1384,2199.0
2022-05-31 12:20:00,330.18,330.21,329.69,329.95,15764.0,325.1384,325.1679,324.6559,324.9119,15764.0
2022-05-31 12:30:00,329.95,331.18,329.88,331.18,6600.0,324.9119,326.1231,324.843,326.1231,6600.0
2022-05-31 12:40:00,330.72,330.95,330.21,330.79,3629.0,325.6702,325.8966,325.1679,325.7391,3629.0
2022-05-31 12:50:00,330.93,331.41,330.71,331.24,6339.0,325.8769,326.3496,325.6603,326.1822,6339.0
2022-05-31 13:00:00,331.11,331.34,330.5,331.14,9920.0,326.0542,326.2807,325.4535,326.0837,9920.0
2022-05-31 13:10:00,331.14,331.14,329.61,330.06,8296.0,326.0837,326.0837,324.5771,325.0202,8296.0
2022-05-31 13:20:00,330.13,330.61,329.97,330.61,7149.0,325.0892,325.5618,324.9316,325.5618,7149.0
2022-05-31 13:30:00,330.57,331.08,330.24,330.47,9313.0,325.5224,326.0247,325.1975,325.424,9313.0
2022-05-31 13:40:00,330.47,330.57,330.0,330.17,45606.0,325.424,325.5224,324.9611,325.1285,45606.0
2022-05-31 13:50:00,330.17,331.29,330.15,331.13,7447.0,325.1285,326.2314,325.1089,326.0739,7447.0
2022-05-31 14:00:00,330.93,331.28,330.05,330.35,6562.0,325.8769,326.2216,325.0104,325.3058,6562.0
2022-05-31 14:10:00,330.34,330.5,329.85,330.14,4871.0,325.296,325.4535,324.8134,325.099,4871.0
2022-05-31 14:20:00,330.13,330.45,329.88,330.43,8826.0,325.0892,325.4043,324.843,325.3846,8826.0
2022-05-31 14:30:00,330.4,330.59,330.07,330.24,5450.0,325.355,325.5421,325.0301,325.1975,5450.0
2022-05-31 14:40:00,330.32,330.4,329.44,329.59,12247.0,325.2763,325.355,324.4097,324.5574,12247.0
2022-05-31 14:50:00,329.44,329.9,329.0,329.68,63477.0,324.4097,324.8627,323.9764,324.646,63477.0
2022-05-31 15:00:00,329.66,329.67,328.95,329.57,10734.0,324.6263,324.6362,323.9272,324.5377,10734.0
2022-05-31 15:10:00,329.65,330.12,329.36,329.62,9821.0,324.6165,325.0793,324.3309,324.5869,9821.0
2022-05-31 15:20:00,329.41,329.72,328.98,329.25,11725.0,324.3802,324.6854,323.9567,324.2226,11725.0
2022-05-31 15:30:00,329.23,330.09,328.91,329.96,14500.0,324.2029,325.0498,323.8878,324.9218,14500.0
2022-05-31 15:40:00,329.9,329.99,327.62,327.64,23959.0,324.8627,324.9513,322.6175,322.6372,23959.0
2022-05-31 15:50:00,327.96,329.62,327.35,328.47,111587.0,322.9523,324.5869,322.3516,323.4545,111587.0
2022-06-01 09:30:00,331.13,332.99,327.54,327.54,23295.0,326.0739,327.9055,322.5387,322.5387,23295.0
2022-06-01 09:40:00,327.93,327.93,323.39,324.23,14313.0,322.9228,322.9228,318.4521,319.2792,14313.0
2022-06-01 09:50:00,324.5,324.6,323.3,324.39,14196.0,319.5451,319.6436,318.3634,319.4368,14196.0
2022-06-01 10:00:00,324.44,324.44,323.13,323.62,14210.0,319.486,319.486,318.196,318.6786,14210.0
2022-06-01 10:10:00,323.61,323.9,322.98,323.37,10536.0,318.6687,318.9543,318.0483,318.4324,10536.0
2022-06-01 10:20:00,323.37,323.37,322.15,323.17,13278.0,318.4324,318.4324,317.231,318.2354,13278.0
2022-06-01 10:30:00,323.16,323.79,321.47,321.85,11670.0,318.2256,318.846,316.5614,316.9356,11670.0
2022-06-01 10:40:00,321.91,321.91,316.7,320.42,96698.0,316.9947,316.9947,311.8642,315.5274,96698.0
2022-06-01 10:50:00,320.41,321.45,319.35,321.31,18402.0,315.5176,316.5417,314.4738,316.4038,18402.0
2022-06-01 11:00:00,321.2,321.46,320.0,320.07,26142.0,316.2955,316.5515,315.1138,315.1828,26142.0
2022-06-01 11:10:00,320.22,321.57,320.08,320.73,31691.0,315.3305,316.6599,315.1926,315.8327,31691.0
2022-06-01 11:20:00,320.39,320.88,319.97,320.0,23457.0,315.4979,315.9804,315.0843,315.1138,23457.0
2022-06-01 11:30:00,320.22,321.13,320.22,320.47,11204.0,315.3305,316.2266,315.3305,315.5767,11204.0
2022-06-01 11:40:00,320.66,320.66,319.98,320.04,5397.0,315.7638,315.7638,315.0941,315.1532,5397.0
2022-06-01 11:50:00,319.95,320.81,319.83,320.73,11630.0,315.0646,315.9115,314.9464,315.8327,11630.0
2022-06-01 12:00:00,320.72,321.41,320.42,321.21,6107.0,315.8228,316.5023,315.5274,316.3054,6107.0
2022-06-01 12:10:00,321.21,322.16,320.95,321.28,10362.0,316.3054,317.2409,316.0493,316.3743,10362.0
2022-06-01 12:20:00,321.38,321.81,321.28,321.43,6411.0,316.4728,316.8962,316.3743,316.522,6411.0
2022-06-01 12:30:00,321.41,322.09,321.36,321.49,13958.0,316.5023,317.1719,316.4531,316.5811,13958.0
2022-06-01 12:40:00,321.59,321.71,320.16,320.65,15111.0,316.6796,316.7977,315.2714,315.7539,15111.0
2022-06-01 12:50:00,320.55,321.56,320.43,321.56,10505.0,315.6554,316.65,315.5373,316.65,10505.0
2022-06-01 13:00:00,321.56,322.09,321.53,321.88,6737.0,316.65,317.1719,316.6205,316.9651,6737.0
2022-06-01 13:10:00,321.88,322.24,321.22,322.24,6134.0,316.9651,317.3196,316.3152,317.3196,6134.0
2022-06-01 13:20:00,322.72,323.72,322.54,323.56,11362.0,317.7923,318.777,317.6151,318.6195,11362.0
2022-06-01 13:30:00,323.69,324.76,323.69,324.61,9974.0,318.7475,319.8012,318.7475,319.6534,9974.0
2022-06-01 13:40:00,324.43,324.44,322.27,322.51,11479.0,319.4762,319.486,317.3492,317.5855,11479.0
2022-06-01 13:50:00,322.44,322.44,321.26,321.34,12068.0,317.5166,317.5166,316.3546,316.4334,12068.0
2022-06-01 14:00:00,321.16,321.74,320.85,321.17,8593.0,316.2561,316.8273,315.9509,316.266,8593.0
2022-06-01 14:10:00,321.27,321.45,320.85,321.45,11458.0,316.3644,316.5417,315.9509,316.5417,11458.0
2022-06-01 14:20:00,321.45,322.41,321.44,321.78,10284.0,316.5417,317.487,316.5318,316.8667,10284.0
2022-06-01 14:30:00,321.83,322.09,321.01,321.01,9356.0,316.9159,317.1719,316.1084,316.1084,9356.0
2022-06-01 14:40:00,320.99,321.78,320.93,321.57,10543.0,316.0887,316.8667,316.0296,316.6599,10543.0
2022-06-01 14:50:00,321.48,321.57,320.96,321.18,8454.0,316.5712,316.6599,316.0592,316.2758,8454.0
2022-06-01 15:00:00,321.27,321.91,321.21,321.47,20717.0,316.3644,316.9947,316.3054,316.5614,20717.0
2022-06-01 15:10:00,321.27,322.44,321.27,322.18,12670.0,316.3644,317.5166,316.3644,317.2605,12670.0
2022-06-01 15:20:00,322.19,322.97,322.18,322.74,20651.0,317.2704,318.0385,317.2605,317.812,20651.0
2022-06-01 15:30:00,322.73,323.73,322.49,323.65,21435.0,317.8022,318.7869,317.5658,318.7081,21435.0
2022-06-01 15:40:00,323.68,323.94,322.99,323.87,32300.0,318.7376,318.9937,318.0582,318.9247,32300.0
2022-06-01 15:50:00,323.88,323.92,321.62,322.31,51919.0,318.9346,318.974,316.7091,317.3886,51919.0
2022-06-02 09:30:00,321.95,322.63,315.77,316.13,44569.0,317.0341,317.7037,310.9484,311.3029,44569.0
2022-06-02 09:40:00,316.13,316.31,310.12,310.35,88791.0,311.3029,311.4802,305.3847,305.6112,88791.0
2022-06-02 09:50:00,310.52,311.71,309.24,311.0,43868.0,305.7786,306.9504,304.5181,306.2513,43868.0
2022-06-02 10:00:00,310.6,310.84,309.14,309.69,32731.0,305.8574,306.0937,304.4197,304.9613,32731.0
2022-06-02 10:10:00,309.97,312.21,309.09,311.23,46024.0,305.237,307.4428,304.3704,306.4777,46024.0
2022-06-02 10:20:00,310.86,312.63,309.56,312.63,33368.0,306.1134,307.8564,304.8332,307.8564,33368.0
2022-06-02 10:30:00,312.58,313.88,312.0,313.48,34220.0,307.8071,309.0873,307.236,308.6934,34220.0
2022-06-02 10:40:00,313.74,314.77,313.18,313.62,16273.0,308.9494,309.9637,308.398,308.8313,16273.0
2022-06-02 10:50:00,313.82,314.45,313.52,314.08,20057.0,309.0282,309.6486,308.7328,309.2842,20057.0
2022-06-02 11:00:00,314.37,316.01,314.05,316.01,34093.0,309.5698,311.1848,309.2547,311.1848,34093.0
2022-06-02 11:10:00,316.04,316.72,315.64,316.69,15782.0,311.2143,311.8839,310.8204,311.8544,15782.0
2022-06-02 11:20:00,316.58,316.58,315.0,315.38,11668.0,311.7461,311.7461,310.1902,310.5644,11668.0
2022-06-02 11:30:00,315.34,315.34,313.54,314.21,11927.0,310.525,310.525,308.7525,309.4122,11927.0
2022-06-02 11:40:00,314.25,316.14,314.17,315.73,15478.0,309.4516,311.3128,309.3729,310.909,15478.0
2022-06-02 11:50:00,315.62,316.17,315.44,315.66,12905.0,310.8007,311.3423,310.6235,310.8401,12905.0
2022-06-02 12:00:00,315.6,316.63,315.31,316.37,11153.0,310.781,311.7953,310.4954,311.5393,11153.0
2022-06-02 12:10:00,316.4,316.42,315.7,315.71,7150.0,311.5688,311.5885,310.8795,310.8893,7150.0
2022-06-02 12:20:00,315.56,315.57,315.19,315.52,5047.0,310.7416,310.7515,310.3773,310.7022,5047.0
2022-06-02 12:30:00,315.5,316.19,315.08,316.1,15317.0,310.6825,311.362,310.269,311.2734,15317.0
2022-06-02 12:40:00,316.04,316.41,315.65,316.27,15487.0,311.2143,311.5787,310.8303,311.4408,15487.0
2022-06-02 12:50:00,316.17,316.81,316.17,316.65,7421.0,311.3423,311.9725,311.3423,311.815,7421.0
2022-06-02 13:00:00,316.65,316.65,315.76,315.88,11465.0,311.815,311.815,310.9386,311.0567,11465.0
2022-06-02 13:10:00,315.81,315.81,315.12,315.32,6079.0,310.9878,310.9878,310.3084,310.5053,6079.0
2022-06-02 13:20:00,315.12,315.2,314.69,314.92,7173.0,310.3084,310.3871,309.8849,310.1114,7173.0
2022-06-02 13:30:00,314.84,315.67,314.84,315.25,13490.0,310.0326,310.85,310.0326,310.4364,13490.0
2022-06-02 13:40:00,315.51,315.77,315.03,315.45,7510.0,310.6924,310.9484,310.2197,310.6333,7510.0
2022-06-02 13:50:00,315.4,315.73,315.08,315.62,7864.0,310.5841,310.909,310.269,310.8007,7864.0
2022-06-02 14:00:00,315.51,316.39,315.15,315.98,8424.0,310.6924,311.559,310.3379,311.1552,8424.0
2022-06-02 14:10:00,315.79,316.05,315.54,315.86,9723.0,310.9681,311.2242,310.7219,311.0371,9723.0
2022-06-02 14:20:00,315.86,316.26,315.76,316.01,6927.0,311.0371,311.4309,310.9386,311.1848,6927.0
2022-06-02 14:30:00,315.96,316.77,315.96,316.44,6535.0,311.1355,311.9332,311.1355,311.6082,6535.0
2022-06-02 14:40:00,316.38,316.4,315.84,316.08,5992.0,311.5491,311.5688,311.0174,311.2537,5992.0
2022-06-02 14:50:00,316.08,316.36,315.71,315.99,7732.0,311.2537,311.5294,310.8893,311.1651,7732.0
2022-06-02 15:00:00,316.09,316.61,316.09,316.25,9336.0,311.2635,311.7756,311.2635,311.4211,9336.0
2022-06-02 15:10:00,316.21,316.42,315.83,316.12,10777.0,311.3817,311.5885,311.0075,311.2931,10777.0
2022-06-02 15:20:00,316.2,316.53,315.79,316.25,15156.0,311.3719,311.6968,310.9681,311.4211,15156.0
2022-06-02 15:30:00,316.19,317.62,316.18,317.62,10085.0,311.362,312.7702,311.3522,312.7702,10085.0
2022-06-02 15:40:00,317.68,317.8,317.38,317.79,15277.0,312.8293,312.9474,312.5338,312.9376,15277.0
2022-06-02 15:50:00,317.94,318.9,317.79,318.53,72882.0,313.0853,314.0306,312.9376,313.6663,72882.0
2022-06-03 09:30:00,318.59,318.9,316.93,317.46,18666.0,313.7254,314.0306,312.0907,312.6126,18666.0
2022-06-03 09:40:00,317.85,318.97,317.39,317.7,10569.0,312.9967,314.0996,312.5437,312.849,10569.0
2022-06-03 09:50:00,317.72,317.81,316.58,316.79,6331.0,312.8687,312.9573,311.7461,311.9529,6331.0
2022-06-03 10:00:00,316.46,318.65,316.22,318.56,6371.0,311.6279,313.7844,311.3916,313.6958,6371.0
2022-06-03 10:10:00,318.41,319.57,318.22,319.27,8954.0,313.5481,314.6904,313.361,314.395,8954.0
2022-06-03 10:20:00,319.06,320.22,318.55,319.81,19164.0,314.1882,315.3305,313.686,314.9267,19164.0
2022-06-03 10:30:00,319.67,320.78,319.39,319.8,16133.0,314.7889,315.8819,314.5132,314.9169,16133.0
2022-06-03 10:40:00,319.8,319.8,318.6,318.97,13491.0,314.9169,314.9169,313.7352,314.0996,13491.0
2022-06-03 10:50:00,319.01,320.12,318.97,319.97,12673.0,314.139,315.232,314.0996,315.0843,12673.0
2022-06-03 11:00:00,320.1,320.49,319.68,319.91,6388.0,315.2123,315.5964,314.7987,315.0252,6388.0
2022-06-03 11:10:00,319.88,320.23,319.6,319.81,10101.0,314.9957,315.3403,314.7199,314.9267,10101.0
2022-06-03 11:20:00,319.87,319.88,319.36,319.44,8242.0,314.9858,314.9957,314.4836,314.5624,8242.0
2022-06-03 11:30:00,319.33,320.39,319.16,320.31,14280.0,314.4541,315.4979,314.2867,315.4191,14280.0
2022-06-03 11:40:00,320.46,320.6,319.29,319.52,14195.0,315.5668,315.7047,314.4147,314.6412,14195.0
2022-06-03 11:50:00,319.48,319.89,318.87,319.76,31871.0,314.6018,315.0055,314.0011,314.8775,31871.0
2022-06-03 12:00:00,319.78,320.17,319.43,319.57,20164.0,314.8972,315.2812,314.5525,314.6904,20164.0
2022-06-03 12:10:00,319.56,320.01,318.97,319.21,6961.0,314.6806,315.1237,314.0996,314.3359,6961.0
2022-06-03 12:20:00,319.39,319.94,319.39,319.91,4403.0,314.5132,315.0548,314.5132,315.0252,4403.0
2022-06-03 12:30:00,319.9,319.9,319.21,319.58,3605.0,315.0154,315.0154,314.3359,314.7002,3605.0
2022-06-03 12:40:00,319.56,319.7,319.2,319.49,2679.0,314.6806,314.8184,314.3261,314.6116,2679.0
2022-06-03 12:50:00,319.47,320.09,319.2,319.92,6094.0,314.5919,315.2025,314.3261,315.0351,6094.0
2022-06-03 13:00:00,319.89,321.16,319.89,320.67,8164.0,315.0055,316.2561,315.0055,315.7736,8164.0
2022-06-03 13:10:00,320.58,320.58,318.29,318.45,8916.0,315.685,315.685,313.4299,313.5875,8916.0
2022-06-03 13:20:00,318.43,318.72,317.88,318.0,17170.0,313.5678,313.8534,313.0262,313.1444,17170.0
2022-06-03 13:30:00,317.67,317.87,317.51,317.51,4678.0,312.8194,313.0164,312.6619,312.6619,4678.0
2022-06-03 13:40:00,317.28,317.38,316.96,317.1,6287.0,312.4354,312.5338,312.1203,312.2581,6287.0
2022-06-03 13:50:00,317.13,317.5,316.94,317.15,5264.0,312.2877,312.652,312.1006,312.3074,5264.0
2022-06-03 14:00:00,317.06,318.08,316.96,317.74,4831.0,312.2187,313.2232,312.1203,312.8883,4831.0
2022-06-03 14:10:00,317.85,318.13,317.58,318.03,10036.0,312.9967,313.2724,312.7308,313.1739,10036.0
2022-06-03 14:20:00,317.91,318.03,317.72,318.01,6945.0,313.0557,313.1739,312.8687,313.1542,6945.0
2022-06-03 14:30:00,317.94,318.02,317.1,317.17,5273.0,313.0853,313.1641,312.2581,312.327,5273.0
2022-06-03 14:40:00,317.11,317.77,316.86,317.77,6549.0,312.268,312.9179,312.0218,312.9179,6549.0
2022-06-03 14:50:00,317.77,317.88,317.55,317.74,7261.0,312.9179,313.0262,312.7012,312.8883,7261.0
2022-06-03 15:00:00,317.62,317.85,317.18,317.44,4962.0,312.7702,312.9967,312.3369,312.5929,4962.0
2022-06-03 15:10:00,317.39,317.46,316.86,317.05,6623.0,312.5437,312.6126,312.0218,312.2089,6623.0
2022-06-03 15:20:00,317.19,317.58,317.18,317.48,8060.0,312.3467,312.7308,312.3369,312.6323,8060.0
2022-06-03 15:30:00,317.46,317.68,316.82,317.44,8721.0,312.6126,312.8293,311.9824,312.5929,8721.0
2022-06-03 15:40:00,317.46,317.59,315.75,315.79,22229.0,312.6126,312.7406,310.9287,310.9681,22229.0
2022-06-03 15:50:00,315.81,316.68,315.26,316.58,69686.0,310.9878,311.8445,310.4462,311.7461,69686.0
2022-06-06 09:30:00,316.42,317.23,313.02,317.23,24514.0,311.5885,312.3861,308.2404,312.3861,24514.0
2022-06-06 09:40:00,317.07,319.48,317.02,318.46,9730.0,312.2286,314.6018,312.1793,313.5974,9730.0
2022-06-06 09:50:00,318.46,319.36,317.89,318.21,5257.0,313.5974,314.4836,313.0361,313.3512,5257.0
2022-06-06 10:00:00,318.2,319.62,318.2,319.04,5494.0,313.3413,314.7396,313.3413,314.1685,5494.0
2022-06-06 10:10:00,319.04,320.01,319.04,319.64,8989.0,314.1685,315.1237,314.1685,314.7593,8989.0
2022-06-06 10:20:00,319.24,319.24,317.99,318.19,5803.0,314.3654,314.3654,313.1345,313.3315,5803.0
2022-06-06 10:30:00,318.19,318.37,317.8,317.92,5620.0,313.3315,313.5087,312.9474,313.0656,5620.0
2022-06-06 10:40:00,317.98,318.45,317.4,318.31,6813.0,313.1247,313.5875,312.5535,313.4496,6813.0
2022-06-06 10:50:00,318.57,318.88,318.2,318.6,7190.0,313.7057,314.0109,313.3413,313.7352,7190.0
2022-06-06 11:00:00,318.26,319.15,318.26,318.81,5708.0,313.4004,314.2768,313.4004,313.942,5708.0
2022-06-06 11:10:00,318.6,318.75,317.91,317.99,9050.0,313.7352,313.8829,313.0557,313.1345,9050.0
2022-06-06 11:20:00,318.0,318.49,317.91,318.47,5562.0,313.1444,313.6269,313.0557,313.6072,5562.0
2022-06-06 11:30:00,318.53,318.96,318.39,318.93,3632.0,313.6663,314.0897,313.5284,314.0602,3632.0
2022-06-06 11:40:00,318.91,319.88,318.91,319.56,3001.0,314.0405,314.9957,314.0405,314.6806,3001.0
2022-06-06 11:50:00,319.31,319.63,319.14,319.42,3216.0,314.4344,314.7495,314.267,314.5427,3216.0
2022-06-06 12:00:00,319.42,319.92,318.92,318.92,8491.0,314.5427,315.0351,314.0503,314.0503,8491.0
2022-06-06 12:10:00,318.94,319.19,318.5,319.19,4679.0,314.07,314.3162,313.6367,314.3162,4679.0
2022-06-06 12:20:00,319.19,319.19,318.58,318.58,3800.0,314.3162,314.3162,313.7155,313.7155,3800.0
2022-06-06 12:30:00,318.28,318.51,318.11,318.51,5389.0,313.4201,313.6466,313.2527,313.6466,5389.0
2022-06-06 12:40:00,318.39,318.95,318.33,318.33,2335.0,313.5284,314.0799,313.4693,313.4693,2335.0
2022-06-06 12:50:00,318.33,318.67,318.09,318.67,3271.0,313.4693,313.8041,313.233,313.8041,3271.0
2022-06-06 13:00:00,318.66,318.66,317.63,317.91,4584.0,313.7943,313.7943,312.78,313.0557,4584.0
2022-06-06 13:10:00,318.01,318.01,317.58,317.9,4044.0,313.1542,313.1542,312.7308,313.0459,4044.0
2022-06-06 13:20:00,317.94,318.22,317.47,317.47,3957.0,313.0853,313.361,312.6225,312.6225,3957.0
2022-06-06 13:30:00,317.63,318.48,317.63,318.42,3444.0,312.78,313.617,312.78,313.558,3444.0
2022-06-06 13:40:00,318.61,319.09,318.52,318.84,29218.0,313.7451,314.2177,313.6564,313.9715,29218.0
2022-06-06 13:50:00,318.84,319.07,318.71,318.92,5179.0,313.9715,314.198,313.8435,314.0503,5179.0
2022-06-06 14:00:00,318.84,318.95,318.39,318.57,4231.0,313.9715,314.0799,313.5284,313.7057,4231.0
2022-06-06 14:10:00,318.49,318.49,317.88,318.04,3864.0,313.6269,313.6269,313.0262,313.1838,3864.0
2022-06-06 14:20:00,318.09,318.49,317.67,317.72,7403.0,313.233,313.6269,312.8194,312.8687,7403.0
2022-06-06 14:30:00,317.68,317.78,317.39,317.46,7099.0,312.8293,312.9277,312.5437,312.6126,7099.0
2022-06-06 14:40:00,317.46,317.92,317.44,317.77,4165.0,312.6126,313.0656,312.5929,312.9179,4165.0
2022-06-06 14:50:00,317.7,317.83,317.19,317.83,7311.0,312.849,312.977,312.3467,312.977,7311.0
2022-06-06 15:00:00,317.82,317.92,317.46,317.66,3947.0,312.9671,313.0656,312.6126,312.8096,3947.0
2022-06-06 15:10:00,317.66,317.73,316.81,316.86,18264.0,312.8096,312.8785,311.9725,312.0218,18264.0
2022-06-06 15:20:00,316.85,317.55,316.42,316.95,17045.0,312.0119,312.7012,311.5885,312.1104,17045.0
2022-06-06 15:30:00,316.86,317.46,316.86,317.29,6367.0,312.0218,312.6126,312.0218,312.4452,6367.0
2022-06-06 15:40:00,317.26,318.34,317.14,317.54,15652.0,312.4157,313.4792,312.2975,312.6914,15652.0
2022-06-06 15:50:00,317.6,318.18,317.4,317.63,31521.0,312.7505,313.3216,312.5535,312.78,31521.0
2022-06-07 09:30:00,320.09,320.09,317.25,319.53,28933.0,315.2025,315.2025,312.4058,314.651,28933.0
2022-06-07 09:40:00,319.28,319.75,318.4,319.09,11600.0,314.4048,314.8677,313.5383,314.2177,11600.0
2022-06-07 09:50:00,319.17,321.0,318.92,320.62,8168.0,314.2965,316.0986,314.0503,315.7244,8168.0
2022-06-07 10:00:00,320.54,321.43,319.62,319.63,8749.0,315.6456,316.522,314.7396,314.7495,8749.0
2022-06-07 10:10:00,319.84,320.05,319.05,319.5,6452.0,314.9563,315.1631,314.1783,314.6215,6452.0
2022-06-07 10:20:00,319.83,321.39,319.77,321.37,9900.0,314.9464,316.4826,314.8873,316.4629,9900.0
2022-06-07 10:30:00,321.37,322.22,321.09,322.02,6923.0,316.4629,317.2999,316.1872,317.103,6923.0
2022-06-07 10:40:00,322.01,322.01,321.01,321.01,6324.0,317.0931,317.0931,316.1084,316.1084,6324.0
2022-06-07 10:50:00,321.01,321.38,320.32,320.32,5346.0,316.1084,316.4728,315.429,315.429,5346.0
2022-06-07 11:00:00,320.64,320.76,319.88,320.67,8013.0,315.7441,315.8622,314.9957,315.7736,8013.0
2022-06-07 11:10:00,320.68,320.92,320.36,320.82,9755.0,315.7835,316.0198,315.4683,315.9213,9755.0
2022-06-07 11:20:00,320.86,320.86,319.9,320.07,8684.0,315.9607,315.9607,315.0154,315.1828,8684.0
2022-06-07 11:30:00,320.02,320.69,319.86,320.32,10632.0,315.1335,315.7933,314.976,315.429,10632.0
2022-06-07 11:40:00,320.3,320.65,320.06,320.1,3986.0,315.4093,315.7539,315.1729,315.2123,3986.0
2022-06-07 11:50:00,320.05,320.05,319.14,319.69,7174.0,315.1631,315.1631,314.267,314.8086,7174.0
2022-06-07 12:00:00,319.77,320.45,319.67,320.24,25007.0,314.8873,315.557,314.7889,315.3502,25007.0
2022-06-07 12:10:00,320.25,320.63,320.07,320.62,7500.0,315.36,315.7342,315.1828,315.7244,7500.0
2022-06-07 12:20:00,320.62,321.58,320.56,321.57,9372.0,315.7244,316.6697,315.6653,316.6599,9372.0
2022-06-07 12:30:00,321.59,322.26,321.26,322.0,10747.0,316.6796,317.3393,316.3546,317.0833,10747.0
2022-06-07 12:40:00,321.93,322.16,321.29,321.29,7720.0,317.0144,317.2409,316.3841,316.3841,7720.0
2022-06-07 12:50:00,321.2,321.95,321.2,321.75,8749.0,316.2955,317.0341,316.2955,316.8371,8749.0
2022-06-07 13:00:00,321.65,322.66,321.47,322.66,8924.0,316.7386,317.7332,316.5614,317.7332,8924.0
2022-06-07 13:10:00,322.69,322.71,321.39,321.4,11325.0,317.7628,317.7825,316.4826,316.4925,11325.0
2022-06-07 13:20:00,321.36,322.09,321.24,321.71,32292.0,316.4531,317.1719,316.3349,316.7977,32292.0
2022-06-07 13:30:00,321.5,321.92,320.94,321.21,33883.0,316.5909,317.0045,316.0395,316.3054,33883.0
2022-06-07 13:40:00,321.22,321.5,320.93,321.25,7406.0,316.3152,316.5909,316.0296,316.3447,7406.0
2022-06-07 13:50:00,321.19,321.27,320.81,320.81,5405.0,316.2857,316.3644,315.9115,315.9115,5405.0
2022-06-07 14:00:00,320.84,321.8,320.73,321.79,6557.0,315.941,316.8864,315.8327,316.8765,6557.0
2022-06-07 14:10:00,322.03,322.34,321.8,321.93,10205.0,317.1128,317.4181,316.8864,317.0144,10205.0
2022-06-07 14:20:00,321.99,322.66,321.95,322.62,4080.0,317.0735,317.7332,317.0341,317.6938,4080.0
2022-06-07 14:30:00,322.79,323.2,322.58,322.79,9373.0,317.8612,318.265,317.6544,317.8612,9373.0
2022-06-07 14:40:00,322.89,323.06,321.85,321.98,7824.0,317.9597,318.1271,316.9356,317.0636,7824.0
2022-06-07 14:50:00,321.98,322.52,321.8,322.52,8051.0,317.0636,317.5954,316.8864,317.5954,8051.0
2022-06-07 15:00:00,322.6,322.87,322.44,322.64,5625.0,317.6741,317.94,317.5166,317.7135,5625.0
2022-06-07 15:10:00,322.59,322.59,321.98,322.43,8107.0,317.6643,317.6643,317.0636,317.5067,8107.0
2022-06-07 15:20:00,322.34,322.65,322.03,322.05,14137.0,317.4181,317.7234,317.1128,317.1325,14137.0
2022-06-07 15:30:00,322.06,322.39,321.71,322.22,19444.0,317.1424,317.4673,316.7977,317.2999,19444.0
2022-06-07 15:40:00,322.25,322.28,321.72,321.8,25388.0,317.3295,317.359,316.8076,316.8864,25388.0
2022-06-07 15:50:00,321.85,322.12,321.18,321.37,74802.0,316.9356,317.2015,316.2758,316.4629,74802.0
2022-06-08 09:30:00,320.58,321.15,318.05,318.22,22345.0,315.685,316.2463,313.1936,313.361,22345.0
2022-06-08 09:40:00,318.21,318.75,317.41,317.41,10070.0,313.3512,313.8829,312.5634,312.5634,10070.0
2022-06-08 09:50:00,317.41,318.85,317.21,318.36,8407.0,312.5634,313.9814,312.3664,313.4989,8407.0
2022-06-08 10:00:00,318.65,318.8,317.67,318.8,12685.0,313.7844,313.9322,312.8194,313.9322,12685.0
2022-06-08 10:10:00,318.8,318.89,317.74,318.4,13301.0,313.9322,314.0208,312.8883,313.5383,13301.0
2022-06-08 10:20:00,318.79,319.39,318.27,319.16,6936.0,313.9223,314.5132,313.4103,314.2867,6936.0
2022-06-08 10:30:00,319.09,319.64,318.68,318.72,4309.0,314.2177,314.7593,313.814,313.8534,4309.0
2022-06-08 10:40:00,318.94,319.13,318.6,318.93,7365.0,314.07,314.2571,313.7352,314.0602,7365.0
2022-06-08 10:50:00,318.93,319.26,318.61,318.84,5801.0,314.0602,314.3851,313.7451,313.9715,5801.0
2022-06-08 11:00:00,318.99,319.07,318.51,318.68,9882.0,314.1193,314.198,313.6466,313.814,9882.0
2022-06-08 11:10:00,318.68,319.11,318.68,318.84,5736.0,313.814,314.2374,313.814,313.9715,5736.0
2022-06-08 11:20:00,318.74,319.09,318.65,318.81,7011.0,313.8731,314.2177,313.7844,313.942,7011.0
2022-06-08 11:30:00,318.76,319.44,318.76,319.38,4470.0,313.8928,314.5624,313.8928,314.5033,4470.0
2022-06-08 11:40:00,319.29,319.58,318.89,318.98,6566.0,314.4147,314.7002,314.0208,314.1094,6566.0
2022-06-08 11:50:00,319.03,319.03,318.56,318.8,5006.0,314.1586,314.1586,313.6958,313.9322,5006.0
2022-06-08 12:00:00,318.78,318.95,318.42,318.66,6046.0,313.9125,314.0799,313.558,313.7943,6046.0
2022-06-08 12:10:00,318.82,319.0,318.56,318.84,4070.0,313.9519,314.1291,313.6958,313.9715,4070.0
2022-06-08 12:20:00,318.64,318.89,318.37,318.89,8070.0,313.7746,314.0208,313.5087,314.0208,8070.0
2022-06-08 12:30:00,318.86,319.15,318.58,318.67,6967.0,313.9912,314.2768,313.7155,313.8041,6967.0
2022-06-08 12:40:00,318.45,318.46,317.54,318.01,4980.0,313.5875,313.5974,312.6914,313.1542,4980.0
2022-06-08 12:50:00,317.72,317.86,317.35,317.81,9475.0,312.8687,313.0065,312.5043,312.9573,9475.0
2022-06-08 13:00:00,317.81,317.81,317.07,317.19,4990.0,312.9573,312.9573,312.2286,312.3467,4990.0
2022-06-08 13:10:00,317.19,317.19,316.69,317.13,4924.0,312.3467,312.3467,311.8544,312.2877,4924.0
2022-06-08 13:20:00,316.95,316.95,315.84,315.94,11473.0,312.1104,312.1104,311.0174,311.1158,11473.0
2022-06-08 13:30:00,315.61,315.86,314.87,314.9,4157.0,310.7909,311.0371,310.0622,310.0917,4157.0
2022-06-08 13:40:00,315.0,315.66,314.9,315.64,4632.0,310.1902,310.8401,310.0917,310.8204,4632.0
2022-06-08 13:50:00,315.64,315.64,314.45,314.49,7143.0,310.8204,310.8204,309.6486,309.688,7143.0
2022-06-08 14:00:00,314.49,314.96,314.43,314.73,7211.0,309.688,310.1508,309.6289,309.9243,7211.0
2022-06-08 14:10:00,314.71,314.82,314.12,314.8,4335.0,309.9046,310.0129,309.3236,309.9932,4335.0
2022-06-08 14:20:00,314.69,314.97,313.76,313.97,7659.0,309.8849,310.1606,308.9691,309.1759,7659.0
2022-06-08 14:30:00,314.08,314.59,314.06,314.59,5539.0,309.2842,309.7864,309.2645,309.7864,5539.0
2022-06-08 14:40:00,314.59,315.07,314.59,314.7,4366.0,309.7864,310.2591,309.7864,309.8948,4366.0
2022-06-08 14:50:00,314.48,314.75,314.19,314.4,7623.0,309.6781,309.944,309.3926,309.5993,7623.0
2022-06-08 15:00:00,314.38,314.89,313.98,314.05,9425.0,309.5796,310.0819,309.1858,309.2547,9425.0
2022-06-08 15:10:00,314.12,314.66,313.96,314.66,5934.0,309.3236,309.8554,309.1661,309.8554,5934.0
2022-06-08 15:20:00,314.66,315.11,314.66,314.97,9525.0,309.8554,310.2985,309.8554,310.1606,9525.0
2022-06-08 15:30:00,315.09,315.62,314.75,315.53,10976.0,310.2788,310.8007,309.944,310.7121,10976.0
2022-06-08 15:40:00,315.55,315.76,315.03,315.03,17225.0,310.7318,310.9386,310.2197,310.2197,17225.0
2022-06-08 15:50:00,315.16,315.58,314.89,315.01,40840.0,310.3477,310.7613,310.0819,310.2,40840.0
2022-06-09 09:30:00,314.56,315.27,313.47,314.86,12696.0,309.7569,310.4561,308.6835,310.0523,12696.0
2022-06-09 09:40:00,314.86,314.86,313.76,313.94,6885.0,310.0523,310.0523,308.9691,309.1464,6885.0
2022-06-09 09:50:00,313.94,315.58,313.94,315.58,6353.0,309.1464,310.7613,309.1464,310.7613,6353.0
2022-06-09 10:00:00,315.58,315.98,315.28,315.54,7396.0,310.7613,311.1552,310.4659,310.7219,7396.0
2022-06-09 10:10:00,315.18,315.64,313.41,315.64,8547.0,310.3674,310.8204,308.6245,310.8204,8547.0
2022-06-09 10:20:00,315.64,315.71,313.83,313.91,3794.0,310.8204,310.8893,309.038,309.1168,3794.0
2022-06-09 10:30:00,313.91,314.52,313.78,314.1,4480.0,309.1168,309.7175,308.9888,309.3039,4480.0
2022-06-09 10:40:00,314.27,314.27,313.4,313.64,5644.0,309.4713,309.4713,308.6146,308.8509,5644.0
2022-06-09 10:50:00,313.53,313.53,312.32,313.22,5606.0,308.7426,308.7426,307.5511,308.4374,5606.0
2022-06-09 11:00:00,313.56,313.61,312.38,313.47,11204.0,308.7722,308.8214,307.6102,308.6835,11204.0
2022-06-09 11:10:00,313.24,314.35,313.23,314.08,6542.0,308.4571,309.5501,308.4472,309.2842,6542.0
2022-06-09 11:20:00,314.24,314.49,313.52,313.66,4528.0,309.4418,309.688,308.7328,308.8706,4528.0
2022-06-09 11:30:00,313.68,314.4,313.48,314.17,11209.0,308.8903,309.5993,308.6934,309.3729,11209.0
2022-06-09 11:40:00,314.15,315.02,314.03,314.41,5685.0,309.3532,310.2099,309.235,309.6092,5685.0
2022-06-09 11:50:00,314.49,315.05,314.27,315.05,4071.0,309.688,310.2394,309.4713,310.2394,4071.0
2022-06-09 12:00:00,314.89,315.18,314.68,314.68,3440.0,310.0819,310.3674,309.8751,309.8751,3440.0
2022-06-09 12:10:00,314.68,314.91,314.41,314.75,3865.0,309.8751,310.1016,309.6092,309.944,3865.0
2022-06-09 12:20:00,314.89,315.67,314.78,315.62,4656.0,310.0819,310.85,309.9735,310.8007,4656.0
2022-06-09 12:30:00,315.66,315.93,315.17,315.43,6381.0,310.8401,311.106,310.3576,310.6136,6381.0
2022-06-09 12:40:00,315.57,316.38,315.37,316.38,4991.0,310.7515,311.5491,310.5545,311.5491,4991.0
2022-06-09 12:50:00,316.28,316.69,315.95,316.65,13688.0,311.4506,311.8544,311.1257,311.815,13688.0
2022-06-09 13:00:00,316.65,316.92,316.47,316.62,5189.0,311.815,312.0809,311.6377,311.7854,5189.0
2022-06-09 13:10:00,316.69,316.92,316.63,316.65,4911.0,311.8544,312.0809,311.7953,311.815,4911.0
2022-06-09 13:20:00,316.55,316.74,316.32,316.74,5366.0,311.7165,311.9036,311.49,311.9036,5366.0
2022-06-09 13:30:00,316.63,317.3,316.61,316.96,14169.0,311.7953,312.4551,311.7756,312.1203,14169.0
2022-06-09 13:40:00,316.93,317.35,316.8,316.89,34089.0,312.0907,312.5043,311.9627,312.0513,34089.0
2022-06-09 13:50:00,316.95,317.51,316.95,317.51,5125.0,312.1104,312.6619,312.1104,312.6619,5125.0
2022-06-09 14:00:00,317.51,317.51,316.62,317.2,6388.0,312.6619,312.6619,311.7854,312.3566,6388.0
2022-06-09 14:10:00,317.09,317.28,316.56,316.56,5448.0,312.2483,312.4354,311.7264,311.7264,5448.0
2022-06-09 14:20:00,316.64,316.92,316.35,316.79,5901.0,311.8051,312.0809,311.5196,311.9529,5901.0
2022-06-09 14:30:00,316.81,316.81,316.11,316.11,5991.0,311.9725,311.9725,311.2832,311.2832,5991.0
2022-06-09 14:40:00,316.14,316.61,315.85,316.42,4989.0,311.3128,311.7756,311.0272,311.5885,4989.0
2022-06-09 14:50:00,316.45,316.56,316.11,316.21,6352.0,311.618,311.7264,311.2832,311.3817,6352.0
2022-06-09 15:00:00,316.13,316.2,315.44,315.64,5686.0,311.3029,311.3719,310.6235,310.8204,5686.0
2022-06-09 15:10:00,315.54,315.59,315.06,315.25,6840.0,310.7219,310.7712,310.2493,310.4364,6840.0
2022-06-09 15:20:00,315.23,315.36,314.18,314.27,7716.0,310.4167,310.5447,309.3827,309.4713,7716.0
2022-06-09 15:30:00,314.09,314.81,313.96,314.6,13705.0,309.2941,310.0031,309.1661,309.7963,13705.0
2022-06-09 15:40:00,314.43,314.49,313.05,313.13,26474.0,309.6289,309.688,308.27,308.3487,26474.0
2022-06-09 15:50:00,313.03,313.94,311.98,312.04,72890.0,308.2503,309.1464,307.2163,307.2754,72890.0
2022-06-10 09:30:00,308.79,310.19,308.49,309.97,24202.0,304.075,305.4536,303.7796,305.237,24202.0
2022-06-10 09:40:00,309.78,314.2,309.78,314.16,31908.0,305.0499,309.4024,305.0499,309.363,31908.0
2022-06-10 09:50:00,313.73,314.27,312.53,313.78,16748.0,308.9396,309.4713,307.7579,308.9888,16748.0
2022-06-10 10:00:00,313.84,313.84,312.21,313.4,8760.0,309.0479,309.0479,307.4428,308.6146,8760.0
2022-06-10 10:10:00,313.23,313.23,312.06,312.98,5969.0,308.4472,308.4472,307.2951,308.201,5969.0
2022-06-10 10:20:00,312.98,313.26,311.98,312.35,6102.0,308.201,308.4768,307.2163,307.5806,6102.0
2022-06-10 10:30:00,312.63,314.28,312.57,314.0,9377.0,307.8564,309.4812,307.7973,309.2055,9377.0
2022-06-10 10:40:00,314.14,314.74,314.0,314.61,7104.0,309.3433,309.9342,309.2055,309.8061,7104.0
2022-06-10 10:50:00,314.66,314.67,313.46,313.86,9761.0,309.8554,309.8652,308.6737,309.0676,9761.0
2022-06-10 11:00:00,313.72,314.39,313.41,314.28,7911.0,308.9297,309.5895,308.6245,309.4812,7911.0
2022-06-10 11:10:00,314.16,315.3,313.96,314.18,8607.0,309.363,310.4856,309.1661,309.3827,8607.0
2022-06-10 11:20:00,314.42,314.62,313.36,313.66,5176.0,309.619,309.816,308.5752,308.8706,5176.0
2022-06-10 11:30:00,313.62,313.74,313.21,313.23,5361.0,308.8313,308.9494,308.4275,308.4472,5361.0
2022-06-10 11:40:00,313.45,314.29,313.45,314.23,4160.0,308.6639,309.491,308.6639,309.4319,4160.0
2022-06-10 11:50:00,314.12,314.43,313.4,314.33,4279.0,309.3236,309.6289,308.6146,309.5304,4279.0
2022-06-10 12:00:00,314.37,314.65,314.22,314.44,6502.0,309.5698,309.8455,309.4221,309.6387,6502.0
2022-06-10 12:10:00,314.43,314.44,312.98,313.11,16135.0,309.6289,309.6387,308.201,308.329,16135.0
2022-06-10 12:20:00,313.29,313.37,312.49,313.37,7019.0,308.5063,308.5851,307.7185,308.5851,7019.0
2022-06-10 12:30:00,313.38,313.68,313.09,313.68,6053.0,308.5949,308.8903,308.3093,308.8903,6053.0
2022-06-10 12:40:00,313.54,313.91,312.82,313.09,6527.0,308.7525,309.1168,308.0435,308.3093,6527.0
2022-06-10 12:50:00,313.09,313.23,312.76,313.05,6689.0,308.3093,308.4472,307.9844,308.27,6689.0
2022-06-10 13:00:00,312.9,313.75,312.84,313.74,7753.0,308.1222,308.9593,308.0632,308.9494,7753.0
2022-06-10 13:10:00,313.88,314.66,313.66,314.66,5026.0,309.0873,309.8554,308.8706,309.8554,5026.0
2022-06-10 13:20:00,314.58,315.59,314.47,315.59,3615.0,309.7766,310.7712,309.6683,310.7712,3615.0
2022-06-10 13:30:00,315.6,315.6,314.68,315.1,8187.0,310.781,310.781,309.8751,310.2887,8187.0
2022-06-10 13:40:00,315.16,315.18,314.69,315.18,5394.0,310.3477,310.3674,309.8849,310.3674,5394.0
2022-06-10 13:50:00,314.96,315.3,314.68,315.0,5715.0,310.1508,310.4856,309.8751,310.1902,5715.0
2022-06-10 14:00:00,314.99,314.99,314.22,314.8,6318.0,310.1803,310.1803,309.4221,309.9932,6318.0
2022-06-10 14:10:00,314.97,315.35,314.55,315.35,6745.0,310.1606,310.5348,309.7471,310.5348,6745.0
2022-06-10 14:20:00,315.48,315.81,314.81,315.17,6351.0,310.6629,310.9878,310.0031,310.3576,6351.0
2022-06-10 14:30:00,315.03,315.31,314.74,314.75,8638.0,310.2197,310.4954,309.9342,309.944,8638.0
2022-06-10 14:40:00,314.64,315.1,314.09,315.1,3862.0,309.8357,310.2887,309.2941,310.2887,3862.0
2022-06-10 14:50:00,315.02,315.71,315.02,315.71,6376.0,310.2099,310.8893,310.2099,310.8893,6376.0
2022-06-10 15:00:00,315.71,315.71,314.47,314.74,6581.0,310.8893,310.8893,309.6683,309.9342,6581.0
2022-06-10 15:10:00,314.86,315.56,314.86,315.53,6325.0,310.0523,310.7416,310.0523,310.7121,6325.0
2022-06-10 15:20:00,315.43,316.65,314.75,315.99,20046.0,310.6136,311.815,309.944,311.1651,20046.0
2022-06-10 15:30:00,315.99,316.29,315.49,316.04,13159.0,311.1651,311.4605,310.6727,311.2143,13159.0
2022-06-10 15:40:00,315.95,316.32,314.45,314.5,14651.0,311.1257,311.49,309.6486,309.6978,14651.0
2022-06-10 15:50:00,314.43,315.26,313.14,313.34,47792.0,309.6289,310.4462,308.3586,308.5555,47792.0
2022-06-13 09:30:00,309.53,311.02,307.15,309.14,23707.0,304.8037,306.271,302.46,304.4197,23707.0
2022-06-13 09:40:00,309.14,310.2,308.65,309.92,9739.0,304.4197,305.4635,303.9371,305.1878,9739.0
2022-06-13 09:50:00,309.94,310.86,309.22,310.08,11662.0,305.2074,306.1134,304.4984,305.3453,11662.0
2022-06-13 10:00:00,310.25,311.94,309.97,311.22,9730.0,305.5127,307.1769,305.237,306.4679,9730.0
2022-06-13 10:10:00,311.09,311.46,309.46,309.68,8292.0,306.3399,306.7042,304.7348,304.9514,8292.0
2022-06-13 10:20:00,309.62,310.13,309.26,309.37,11741.0,304.8923,305.3945,304.5378,304.6461,11741.0
2022-06-13 10:30:00,309.62,311.26,309.62,311.26,10960.0,304.8923,306.5073,304.8923,306.5073,10960.0
2022-06-13 10:40:00,311.19,311.45,309.31,309.5,10572.0,306.4384,306.6944,304.5871,304.7742,10572.0
2022-06-13 10:50:00,309.42,309.8,308.8,309.04,10757.0,304.6954,305.0696,304.0849,304.3212,10757.0
2022-06-13 11:00:00,309.07,309.52,308.25,308.3,30094.0,304.3507,304.7939,303.5433,303.5925,30094.0
2022-06-13 11:10:00,308.3,310.21,308.3,310.21,6163.0,303.5925,305.4733,303.5925,305.4733,6163.0
2022-06-13 11:20:00,310.1,310.63,309.74,309.84,6655.0,305.365,305.8869,305.0105,305.109,6655.0
2022-06-13 11:30:00,309.78,310.05,309.07,309.27,11697.0,305.0499,305.3158,304.3507,304.5477,11697.0
2022-06-13 11:40:00,309.41,310.07,309.17,309.63,9488.0,304.6855,305.3355,304.4492,304.9022,9488.0
2022-06-13 11:50:00,309.74,309.74,308.48,308.71,8503.0,305.0105,305.0105,303.7697,303.9962,8503.0
2022-06-13 12:00:00,308.55,309.6,308.51,309.32,8826.0,303.8387,304.8726,303.7993,304.5969,8826.0
2022-06-13 12:10:00,309.19,309.48,308.92,309.28,5766.0,304.4689,304.7545,304.203,304.5575,5766.0
2022-06-13 12:20:00,309.26,309.54,308.32,308.34,9621.0,304.5378,304.8136,303.6122,303.6319,9621.0
2022-06-13 12:30:00,308.27,309.4,307.79,308.85,12816.0,303.5629,304.6757,303.0903,304.1341,12816.0
2022-06-13 12:40:00,309.0,309.0,308.17,308.68,12098.0,304.2818,304.2818,303.4645,303.9667,12098.0
2022-06-13 12:50:00,308.39,308.88,307.95,308.03,5469.0,303.6811,304.1636,303.2478,303.3266,5469.0
2022-06-13 13:00:00,308.08,308.29,307.3,308.12,5771.0,303.3758,303.5826,302.6078,303.4152,5771.0
2022-06-13 13:10:00,308.08,308.26,307.82,308.06,5098.0,303.3758,303.5531,303.1198,303.3562,5098.0
2022-06-13 13:20:00,307.97,308.11,307.29,307.74,7502.0,303.2675,303.4054,302.5979,303.041,7502.0
2022-06-13 13:30:00,307.83,308.33,307.37,307.72,6011.0,303.1297,303.622,302.6767,303.0213,6011.0
2022-06-13 13:40:00,307.67,309.48,307.66,309.47,3853.0,302.9721,304.7545,302.9623,304.7446,3853.0
2022-06-13 13:50:00,309.45,309.82,308.94,309.62,5997.0,304.7249,305.0893,304.2227,304.8923,5997.0
2022-06-13 14:00:00,309.47,309.73,308.8,309.04,6791.0,304.7446,305.0007,304.0849,304.3212,6791.0
2022-06-13 14:10:00,308.92,309.65,308.76,309.19,9665.0,304.203,304.9219,304.0455,304.4689,9665.0
2022-06-13 14:20:00,309.2,309.71,309.03,309.45,9043.0,304.4787,304.981,304.3113,304.7249,9043.0
2022-06-13 14:30:00,309.52,309.85,308.71,309.83,8618.0,304.7939,305.1188,303.9962,305.0991,8618.0
2022-06-13 14:40:00,309.75,310.29,309.38,309.57,5891.0,305.0203,305.5521,304.656,304.8431,5891.0
2022-06-13 14:50:00,309.48,309.59,308.65,308.79,9388.0,304.7545,304.8628,303.9371,304.075,9388.0
2022-06-13 15:00:00,308.86,309.22,308.31,308.72,12303.0,304.1439,304.4984,303.6023,304.0061,12303.0
2022-06-13 15:10:00,308.62,309.64,307.89,308.61,22074.0,303.9076,304.912,303.1887,303.8978,22074.0
2022-06-13 15:20:00,308.76,309.36,308.0,308.05,13963.0,304.0455,304.6363,303.2971,303.3463,13963.0
2022-06-13 15:30:00,308.11,308.49,307.06,307.22,19640.0,303.4054,303.7796,302.3714,302.529,19640.0
2022-06-13 15:40:00,307.15,307.15,305.82,306.15,45376.0,302.46,302.46,301.1504,301.4753,45376.0
2022-06-13 15:50:00,306.16,307.37,305.48,307.23,95266.0,301.4852,302.6767,300.8155,302.5388,95266.0
2022-06-14 09:30:00,306.93,307.3,304.87,306.78,23971.0,302.2434,302.6078,300.2149,302.0957,23971.0
2022-06-14 09:40:00,306.78,308.5,306.19,307.92,14326.0,302.0957,303.7894,301.5147,303.2183,14326.0
2022-06-14 09:50:00,307.76,308.68,307.04,307.97,15851.0,303.0607,303.9667,302.3517,303.2675,15851.0
2022-06-14 10:00:00,307.96,308.34,305.93,306.3,13995.0,303.2577,303.6319,301.2587,301.623,13995.0
2022-06-14 10:10:00,306.11,306.11,305.06,305.53,10081.0,301.4359,301.4359,300.402,300.8648,10081.0
2022-06-14 10:20:00,305.44,305.79,304.92,305.42,8244.0,300.7762,301.1208,300.2641,300.7565,8244.0
2022-06-14 10:30:00,305.27,306.52,304.97,305.19,10806.0,300.6088,301.8397,300.3133,300.53,10806.0
2022-06-14 10:40:00,305.18,305.87,304.15,305.86,10236.0,300.5201,301.1996,299.5059,301.1897,10236.0
2022-06-14 10:50:00,306.29,307.04,306.0,306.56,16422.0,301.6132,302.3517,301.3276,301.8791,16422.0
2022-06-14 11:00:00,306.51,307.01,306.09,306.48,23056.0,301.8298,302.3222,301.4162,301.8003,23056.0
2022-06-14 11:10:00,306.52,307.21,306.32,307.0,13923.0,301.8397,302.5191,301.6427,302.3123,13923.0
2022-06-14 11:20:00,307.0,307.75,306.58,307.62,9316.0,302.3123,303.0509,301.8987,302.9229,9316.0
2022-06-14 11:30:00,307.54,308.0,306.95,307.51,9628.0,302.8441,303.2971,302.2631,302.8145,9628.0
2022-06-14 11:40:00,307.32,307.87,306.95,307.12,6596.0,302.6275,303.1691,302.2631,302.4305,6596.0
2022-06-14 11:50:00,306.95,307.57,306.41,307.35,10132.0,302.2631,302.8736,301.7313,302.657,10132.0
2022-06-14 12:00:00,307.41,307.54,306.2,307.33,12566.0,302.7161,302.8441,301.5246,302.6373,12566.0
2022-06-14 12:10:00,307.32,307.69,306.83,307.57,8499.0,302.6275,302.9918,302.1449,302.8736,8499.0
2022-06-14 12:20:00,307.49,307.7,306.84,307.01,6539.0,302.7949,303.0016,302.1548,302.3222,6539.0
2022-06-14 12:30:00,307.11,307.46,306.49,306.86,13216.0,302.4207,302.7653,301.8101,302.1745,13216.0
2022-06-14 12:40:00,306.72,307.1,306.21,306.34,6102.0,302.0366,302.4108,301.5344,301.6624,6102.0
2022-06-14 12:50:00,306.34,307.24,306.13,307.24,7522.0,301.6624,302.5487,301.4556,302.5487,7522.0
2022-06-14 13:00:00,307.56,307.56,306.6,307.27,8267.0,302.8638,302.8638,301.9184,302.5782,8267.0
2022-06-14 13:10:00,307.25,308.27,307.07,308.25,8325.0,302.5585,303.5629,302.3813,303.5433,8325.0
2022-06-14 13:20:00,308.11,308.35,307.22,307.32,12257.0,303.4054,303.6417,302.529,302.6275,12257.0
2022-06-14 13:30:00,307.07,307.12,305.85,306.03,8510.0,302.3813,302.4305,301.1799,301.3571,8510.0
2022-06-14 13:40:00,305.93,305.93,304.76,305.53,12938.0,301.2587,301.2587,300.1065,300.8648,12938.0
2022-06-14 13:50:00,305.53,306.79,305.4,306.41,9795.0,300.8648,302.1055,300.7368,301.7313,9795.0
2022-06-14 14:00:00,306.35,306.91,306.09,306.8,11354.0,301.6723,302.2237,301.4162,302.1154,11354.0
2022-06-14 14:10:00,306.69,306.77,305.95,306.32,8322.0,302.0071,302.0858,301.2784,301.6427,8322.0
2022-06-14 14:20:00,306.26,307.09,305.65,306.5,18950.0,301.5836,302.401,300.983,301.82,18950.0
2022-06-14 14:30:00,306.28,306.65,305.71,306.49,10002.0,301.6033,301.9677,301.042,301.8101,10002.0
2022-06-14 14:40:00,306.47,306.65,306.11,306.43,12788.0,301.7904,301.9677,301.4359,301.751,12788.0
2022-06-14 14:50:00,306.44,306.83,306.08,306.5,12957.0,301.7609,302.1449,301.4064,301.82,12957.0
2022-06-14 15:00:00,306.43,306.54,305.73,306.08,15280.0,301.751,301.8594,301.0617,301.4064,15280.0
2022-06-14 15:10:00,306.09,306.19,304.93,304.99,16914.0,301.4162,301.5147,300.2739,300.333,16914.0
2022-06-14 15:20:00,305.12,305.68,304.96,305.39,27472.0,300.461,301.0125,300.3035,300.7269,27472.0
2022-06-14 15:30:00,305.39,306.4,305.33,306.2,28627.0,300.7269,301.7215,300.6678,301.5246,28627.0
2022-06-14 15:40:00,306.2,306.94,305.7,306.68,35952.0,301.5246,302.2533,301.0322,301.9972,35952.0
2022-06-14 15:50:00,306.71,306.73,305.66,306.7,78868.0,302.0268,302.0465,300.9928,302.0169,78868.0
2022-06-15 09:30:00,306.92,308.62,306.28,306.32,19691.0,302.2336,303.9076,301.6033,301.6427,19691.0
2022-06-15 09:40:00,306.31,308.53,305.95,308.53,15950.0,301.6329,303.819,301.2784,303.819,15950.0
2022-06-15 09:50:00,308.98,309.35,308.14,308.71,12279.0,304.2621,304.6265,303.4349,303.9962,12279.0
2022-06-15 10:00:00,308.16,308.17,306.19,306.9,14426.0,303.4546,303.4645,301.5147,302.2139,14426.0
2022-06-15 10:10:00,306.74,307.26,306.26,307.0,13970.0,302.0563,302.5684,301.5836,302.3123,13970.0
2022-06-15 10:20:00,307.28,308.19,306.96,308.02,13913.0,302.5881,303.4842,302.2729,303.3168,13913.0
2022-06-15 10:30:00,308.0,308.82,307.48,308.49,11367.0,303.2971,304.1045,302.785,303.7796,11367.0
2022-06-15 10:40:00,308.37,308.8,308.24,308.61,11651.0,303.6614,304.0849,303.5334,303.8978,11651.0
2022-06-15 10:50:00,308.39,308.66,307.22,308.06,11435.0,303.6811,303.947,302.529,303.3562,11435.0
2022-06-15 11:00:00,307.96,308.44,307.39,308.25,11136.0,303.2577,303.7303,302.6964,303.5433,11136.0
2022-06-15 11:10:00,308.17,308.17,307.29,307.56,10277.0,303.4645,303.4645,302.5979,302.8638,10277.0
2022-06-15 11:20:00,307.62,308.27,307.61,308.25,8903.0,302.9229,303.5629,302.913,303.5433,8903.0
2022-06-15 11:30:00,308.24,308.74,308.22,308.66,7861.0,303.5334,304.0258,303.5137,303.947,7861.0
2022-06-15 11:40:00,308.79,308.89,308.36,308.8,8716.0,304.075,304.1735,303.6516,304.0849,8716.0
2022-06-15 11:50:00,308.68,309.38,308.66,309.23,7140.0,303.9667,304.656,303.947,304.5083,7140.0
2022-06-15 12:00:00,309.26,309.26,308.45,308.68,9648.0,304.5378,304.5378,303.7402,303.9667,9648.0
2022-06-15 12:10:00,308.59,308.84,308.25,308.44,5125.0,303.8781,304.1242,303.5433,303.7303,5125.0
2022-06-15 12:20:00,308.53,308.72,307.99,307.99,6824.0,303.819,304.0061,303.2872,303.2872,6824.0
2022-06-15 12:30:00,308.01,308.2,307.67,307.87,8192.0,303.3069,303.494,302.9721,303.1691,8192.0
2022-06-15 12:40:00,307.62,307.67,306.74,307.45,7313.0,302.9229,302.9721,302.0563,302.7555,7313.0
2022-06-15 12:50:00,307.22,307.26,306.9,306.9,4116.0,302.529,302.5684,302.2139,302.2139,4116.0
2022-06-15 13:00:00,306.9,307.32,306.84,307.27,6201.0,302.2139,302.6275,302.1548,302.5782,6201.0
2022-06-15 13:10:00,307.3,307.63,306.91,307.26,5382.0,302.6078,302.9327,302.2237,302.5684,5382.0
2022-06-15 13:20:00,307.35,307.85,307.12,307.82,8771.0,302.657,303.1494,302.4305,303.1198,8771.0
2022-06-15 13:30:00,307.73,307.84,307.36,307.52,6328.0,303.0312,303.1395,302.6668,302.8244,6328.0
2022-06-15 13:40:00,307.51,307.71,306.55,306.55,5914.0,302.8145,303.0115,301.8692,301.8692,5914.0
2022-06-15 13:50:00,306.3,307.25,306.19,307.12,6708.0,301.623,302.5585,301.5147,302.4305,6708.0
2022-06-15 14:00:00,306.87,307.89,305.05,305.95,15659.0,302.1843,303.1887,300.3921,301.2784,15659.0
2022-06-15 14:10:00,305.95,306.23,305.2,306.07,9069.0,301.2784,301.5541,300.5398,301.3965,9069.0
2022-06-15 14:20:00,306.11,306.41,304.57,305.48,26864.0,301.4359,301.7313,299.9194,300.8155,26864.0
2022-06-15 14:30:00,305.34,308.23,304.26,308.05,51437.0,300.6777,303.5236,299.6142,303.3463,51437.0
2022-06-15 14:40:00,308.0,311.28,307.69,309.79,26865.0,303.2971,306.527,302.9918,305.0597,26865.0
2022-06-15 14:50:00,309.8,310.52,308.09,308.59,14176.0,305.0696,305.7786,303.3857,303.8781,14176.0
2022-06-15 15:00:00,308.73,309.68,308.46,308.86,9887.0,304.0159,304.9514,303.75,304.1439,9887.0
2022-06-15 15:10:00,308.76,309.18,307.87,308.31,11998.0,304.0455,304.459,303.1691,303.6023,11998.0
2022-06-15 15:20:00,308.36,310.33,308.36,310.33,10902.0,303.6516,305.5915,303.6516,305.5915,10902.0
2022-06-15 15:30:00,310.38,310.77,308.57,308.63,17302.0,305.6407,306.0248,303.8584,303.9174,17302.0
2022-06-15 15:40:00,308.27,308.38,307.35,308.17,15181.0,303.5629,303.6713,302.657,303.4645,15181.0
2022-06-15 15:50:00,308.36,308.36,307.05,307.44,44516.0,303.6516,303.6516,302.3616,302.7456,44516.0
2022-06-16 09:30:00,305.39,306.23,300.88,301.16,40035.0,300.7269,301.5541,296.2858,296.5615,40035.0
2022-06-16 09:40:00,300.94,301.1,299.28,300.0,23124.0,296.3449,296.5024,294.7102,295.4192,23124.0
2022-06-16 09:50:00,300.31,303.03,299.87,302.13,14654.0,295.7245,298.403,295.2912,297.5167,14654.0
2022-06-16 10:00:00,302.15,302.83,301.77,302.57,15957.0,297.5364,298.206,297.1622,297.95,15957.0
2022-06-16 10:10:00,302.0,302.38,301.2,301.38,17537.0,297.3887,297.7629,296.6009,296.7782,17537.0
2022-06-16 10:20:00,301.54,303.03,301.54,302.42,15108.0,296.9357,298.403,296.9357,297.8023,15108.0
2022-06-16 10:30:00,302.56,303.68,302.55,303.08,8664.0,297.9401,299.043,297.9303,298.4522,8664.0
2022-06-16 10:40:00,303.08,303.48,302.11,302.73,9590.0,298.4522,298.8461,297.497,298.1075,9590.0
2022-06-16 10:50:00,302.73,302.73,301.13,302.33,14943.0,298.1075,298.1075,296.532,297.7136,14943.0
2022-06-16 11:00:00,302.43,302.82,302.0,302.54,11891.0,297.8121,298.1962,297.3887,297.9204,11891.0
2022-06-16 11:10:00,302.65,302.65,301.42,302.39,26854.0,298.0288,298.0288,296.8175,297.7727,26854.0
2022-06-16 11:20:00,302.37,303.38,301.77,303.02,11445.0,297.753,298.7476,297.1622,298.3931,11445.0
2022-06-16 11:30:00,303.02,303.39,302.45,303.0,11836.0,298.3931,298.7575,297.8318,298.3734,11836.0
2022-06-16 11:40:00,303.16,303.4,302.32,303.12,11248.0,298.531,298.7673,297.7038,298.4916,11248.0
2022-06-16 11:50:00,303.27,304.19,302.84,304.19,8677.0,298.6393,299.5452,298.2159,299.5452,8677.0
2022-06-16 12:00:00,303.96,303.96,303.21,303.6,9654.0,299.3188,299.3188,298.5802,298.9643,9654.0
2022-06-16 12:10:00,303.55,303.65,303.05,303.19,7608.0,298.915,299.0135,298.4227,298.5605,7608.0
2022-06-16 12:20:00,303.13,303.7,302.88,303.68,9351.0,298.5014,299.0627,298.2552,299.043,9351.0
2022-06-16 12:30:00,303.58,303.7,302.77,302.87,8338.0,298.9446,299.0627,298.1469,298.2454,8338.0
2022-06-16 12:40:00,302.82,304.36,302.63,303.87,36170.0,298.1962,299.7126,298.0091,299.2301,36170.0
2022-06-16 12:50:00,303.86,303.86,302.71,303.37,8564.0,299.2203,299.2203,298.0878,298.7378,8564.0
2022-06-16 13:00:00,303.34,304.34,303.07,303.96,8987.0,298.7082,299.693,298.4423,299.3188,8987.0
2022-06-16 13:10:00,303.9,303.99,303.53,303.69,10507.0,299.2597,299.3483,298.8953,299.0529,10507.0
2022-06-16 13:20:00,303.54,304.0,302.9,303.84,16597.0,298.9052,299.3581,298.2749,299.2006,16597.0
2022-06-16 13:30:00,303.73,303.96,303.32,303.58,14392.0,299.0923,299.3188,298.6885,298.9446,14392.0
2022-06-16 13:40:00,303.49,303.49,301.51,302.54,14987.0,298.8559,298.8559,296.9062,297.9204,14987.0
2022-06-16 13:50:00,302.54,302.88,302.14,302.14,14456.0,297.9204,298.2552,297.5265,297.5265,14456.0
2022-06-16 14:00:00,301.55,302.64,301.55,302.22,19815.0,296.9456,298.0189,296.9456,297.6053,19815.0
2022-06-16 14:10:00,302.22,302.38,301.91,302.23,19771.0,297.6053,297.7629,297.3001,297.6152,19771.0
2022-06-16 14:20:00,302.23,302.65,301.91,302.21,22633.0,297.6152,298.0288,297.3001,297.5955,22633.0
2022-06-16 14:30:00,302.22,302.53,301.57,301.86,19904.0,297.6053,297.9106,296.9652,297.2508,19904.0
2022-06-16 14:40:00,301.89,302.62,300.95,301.18,15674.0,297.2804,297.9992,296.3547,296.5812,15674.0
2022-06-16 14:50:00,301.23,301.5,300.49,301.16,21544.0,296.6304,296.8963,295.9017,296.5615,21544.0
2022-06-16 15:00:00,301.18,302.92,301.13,302.91,20751.0,296.5812,298.2946,296.532,298.2848,20751.0
2022-06-16 15:10:00,303.18,303.63,302.42,303.35,9506.0,298.5507,298.9938,297.8023,298.7181,9506.0
2022-06-16 15:20:00,303.41,303.87,303.2,303.87,17829.0,298.7772,299.2301,298.5704,299.2301,17829.0
2022-06-16 15:30:00,303.71,303.71,302.53,303.15,26869.0,299.0726,299.0726,297.9106,298.5211,26869.0
2022-06-16 15:40:00,303.09,303.93,301.9,302.22,39809.0,298.462,299.2892,297.2902,297.6053,39809.0
2022-06-16 15:50:00,302.22,304.32,302.1,304.07,99609.0,297.6053,299.6733,297.4872,299.4271,99609.0
2022-06-17 09:30:00,305.27,306.01,303.82,304.81,122370.0,300.6088,301.3375,299.1809,300.1558,122370.0
2022-06-17 09:40:00,304.63,306.04,304.31,304.72,14447.0,299.9785,301.367,299.6634,300.0672,14447.0
2022-06-17 09:50:00,304.74,306.03,303.66,305.66,17885.0,300.0868,301.3571,299.0233,300.9928,17885.0
2022-06-17 10:00:00,305.29,305.76,305.07,305.61,22203.0,300.6284,301.0913,300.4118,300.9436,22203.0
2022-06-17 10:10:00,305.72,305.8,304.74,305.34,16661.0,301.0519,301.1307,300.0868,300.6777,16661.0
2022-06-17 10:20:00,305.35,305.35,304.35,304.63,26090.0,300.6875,300.6875,299.7028,299.9785,26090.0
2022-06-17 10:30:00,304.63,305.03,302.9,303.38,40790.0,299.9785,300.3724,298.2749,298.7476,40790.0
2022-06-17 10:40:00,303.13,304.06,302.07,302.52,9549.0,298.5014,299.4172,297.4576,297.9007,9549.0
2022-06-17 10:50:00,302.56,302.77,301.87,302.18,10665.0,297.9401,298.1469,297.2607,297.5659,10665.0
2022-06-17 11:00:00,302.12,302.96,301.75,302.62,29325.0,297.5069,298.334,297.1425,297.9992,29325.0
2022-06-17 11:10:00,302.45,304.41,302.36,304.3,12276.0,297.8318,299.7619,297.7432,299.6536,12276.0
2022-06-17 11:20:00,304.38,304.38,302.69,303.73,13295.0,299.7323,299.7323,298.0681,299.0923,13295.0
2022-06-17 11:30:00,303.69,304.17,302.57,302.82,10991.0,299.0529,299.5255,297.95,298.1962,10991.0
2022-06-17 11:40:00,302.91,303.2,301.97,302.5,7454.0,298.2848,298.5704,297.3591,297.881,7454.0
2022-06-17 11:50:00,302.16,302.16,300.65,301.09,12321.0,297.5462,297.5462,296.0593,296.4926,12321.0
2022-06-17 12:00:00,300.95,300.95,300.01,300.13,27381.0,296.3547,296.3547,295.4291,295.5472,27381.0
2022-06-17 12:10:00,300.28,300.68,299.43,299.62,10338.0,295.6949,296.0888,294.8579,295.045,10338.0
2022-06-17 12:20:00,299.5,300.58,299.37,300.42,10055.0,294.9269,295.9904,294.7988,295.8328,10055.0
2022-06-17 12:30:00,300.42,300.42,299.61,300.22,9165.0,295.8328,295.8328,295.0352,295.6359,9165.0
2022-06-17 12:40:00,300.12,300.68,299.58,299.75,10463.0,295.5374,296.0888,295.0056,295.173,10463.0
2022-06-17 12:50:00,299.79,299.87,298.69,299.77,6564.0,295.2124,295.2912,294.1292,295.1927,6564.0
2022-06-17 13:00:00,299.72,301.55,299.65,301.4,6926.0,295.1435,296.9456,295.0746,296.7978,6926.0
2022-06-17 13:10:00,301.39,301.51,300.47,300.65,11154.0,296.788,296.9062,295.882,296.0593,11154.0
2022-06-17 13:20:00,300.55,300.56,299.39,299.39,11350.0,295.9608,295.9707,294.8185,294.8185,11350.0
2022-06-17 13:30:00,299.51,299.67,298.81,299.56,8847.0,294.9367,295.0943,294.2474,294.9859,8847.0
2022-06-17 13:40:00,299.43,300.27,298.93,299.75,10297.0,294.8579,295.6851,294.3656,295.173,10297.0
2022-06-17 13:50:00,299.75,300.74,299.57,300.46,7408.0,295.173,296.1479,294.9958,295.8722,7408.0
2022-06-17 14:00:00,300.58,301.12,300.24,300.47,10205.0,295.9904,296.5221,295.6556,295.882,10205.0
2022-06-17 14:10:00,300.55,301.35,300.48,301.02,8655.0,295.9608,296.7486,295.8919,296.4236,8655.0
2022-06-17 14:20:00,301.11,301.58,300.56,300.56,9399.0,296.5123,296.9751,295.9707,295.9707,9399.0
2022-06-17 14:30:00,300.33,301.65,300.33,301.65,12179.0,295.7442,297.044,295.7442,297.044,12179.0
2022-06-17 14:40:00,301.73,302.22,300.81,300.86,19598.0,297.1228,297.6053,296.2169,296.2661,19598.0
2022-06-17 14:50:00,300.83,300.96,300.16,300.83,16573.0,296.2365,296.3646,295.5768,296.2365,16573.0
2022-06-17 15:00:00,300.93,301.9,300.93,301.36,15127.0,296.335,297.2902,296.335,296.7585,15127.0
2022-06-17 15:10:00,301.25,301.41,300.02,300.7,17238.0,296.6501,296.8077,295.4389,296.1085,17238.0
2022-06-17 15:20:00,300.71,301.61,300.69,301.59,19298.0,296.1184,297.0046,296.0987,296.9849,19298.0
2022-06-17 15:30:00,301.69,302.59,300.83,302.37,20244.0,297.0834,297.9697,296.2365,297.753,20244.0
2022-06-17 15:40:00,302.39,302.42,301.29,301.51,31115.0,297.7727,297.8023,296.6895,296.9062,31115.0
2022-06-17 15:50:00,301.46,301.58,300.41,300.41,79826.0,296.8569,296.9751,295.823,295.823,79826.0
2022-06-21 09:30:00,305.2,305.71,301.9,303.13,38742.0,300.5398,301.042,297.2902,298.5014,38742.0
2022-06-21 09:40:00,303.13,305.77,303.04,304.98,21096.0,298.5014,301.1011,298.4128,300.3232,21096.0
2022-06-21 09:50:00,304.72,305.39,303.85,304.87,15518.0,300.0672,300.7269,299.2104,300.2149,15518.0
2022-06-21 10:00:00,304.29,305.37,303.64,305.22,39532.0,299.6437,300.7072,299.0036,300.5595,39532.0
2022-06-21 10:10:00,305.15,306.0,304.98,305.01,10775.0,300.4906,301.3276,300.3232,300.3527,10775.0
2022-06-21 10:20:00,305.0,305.85,304.63,305.83,12835.0,300.3429,301.1799,299.9785,301.1602,12835.0
2022-06-21 10:30:00,305.8,306.09,305.45,306.03,8305.0,301.1307,301.4162,300.786,301.3571,8305.0
2022-06-21 10:40:00,306.02,306.82,305.67,306.5,9128.0,301.3473,302.1351,301.0026,301.82,9128.0
2022-06-21 10:50:00,306.5,307.63,306.2,307.31,6606.0,301.82,302.9327,301.5246,302.6176,6606.0
2022-06-21 11:00:00,307.38,307.86,307.34,307.57,6087.0,302.6865,303.1592,302.6471,302.8736,6087.0
2022-06-21 11:10:00,307.48,307.48,306.69,307.19,6283.0,302.785,302.785,302.0071,302.4994,6283.0
2022-06-21 11:20:00,306.97,307.21,306.71,307.16,6071.0,302.2828,302.5191,302.0268,302.4699,6071.0
2022-06-21 11:30:00,307.36,307.77,306.82,306.82,5819.0,302.6668,303.0706,302.1351,302.1351,5819.0
2022-06-21 11:40:00,306.88,307.59,306.77,307.04,4212.0,302.1942,302.8933,302.0858,302.3517,4212.0
2022-06-21 11:50:00,307.08,307.16,306.59,306.6,7638.0,302.3911,302.4699,301.9086,301.9184,7638.0
2022-06-21 12:00:00,306.46,307.4,306.45,307.36,4682.0,301.7806,302.7062,301.7707,302.6668,4682.0
2022-06-21 12:10:00,307.13,307.36,306.87,307.35,5090.0,302.4404,302.6668,302.1843,302.657,5090.0
2022-06-21 12:20:00,307.51,308.34,307.46,308.21,6825.0,302.8145,303.6319,302.7653,303.5039,6825.0
2022-06-21 12:30:00,307.96,308.65,307.96,308.46,4892.0,303.2577,303.9371,303.2577,303.75,4892.0
2022-06-21 12:40:00,308.57,308.8,308.23,308.4,4274.0,303.8584,304.0849,303.5236,303.691,4274.0
2022-06-21 12:50:00,308.61,308.85,308.48,308.7,6796.0,303.8978,304.1341,303.7697,303.9864,6796.0
2022-06-21 13:00:00,308.79,309.17,308.53,309.17,5521.0,304.075,304.4492,303.819,304.4492,5521.0
2022-06-21 13:10:00,309.21,309.43,309.04,309.16,7498.0,304.4886,304.7052,304.3212,304.4394,7498.0
2022-06-21 13:20:00,309.19,309.52,309.19,309.28,2852.0,304.4689,304.7939,304.4689,304.5575,2852.0
2022-06-21 13:30:00,309.28,309.28,308.78,308.87,3452.0,304.5575,304.5575,304.0652,304.1538,3452.0
2022-06-21 13:40:00,308.87,309.33,308.87,309.15,3667.0,304.1538,304.6068,304.1538,304.4295,3667.0
2022-06-21 13:50:00,309.23,309.23,308.38,308.5,9445.0,304.5083,304.5083,303.6713,303.7894,9445.0
2022-06-21 14:00:00,308.35,309.27,307.92,309.06,11577.0,303.6417,304.5477,303.2183,304.3409,11577.0
2022-06-21 14:10:00,309.08,309.32,308.71,308.91,7483.0,304.3606,304.5969,303.9962,304.1932,7483.0
2022-06-21 14:20:00,308.67,308.83,308.57,308.72,4838.0,303.9568,304.1144,303.8584,304.0061,4838.0
2022-06-21 14:30:00,308.75,309.07,308.6,308.77,8525.0,304.0356,304.3507,303.8879,304.0553,8525.0
2022-06-21 14:40:00,308.74,309.3,308.74,309.08,5258.0,304.0258,304.5772,304.0258,304.3606,5258.0
2022-06-21 14:50:00,309.08,309.82,309.08,309.69,5696.0,304.3606,305.0893,304.3606,304.9613,5696.0
2022-06-21 15:00:00,309.59,309.65,309.03,309.12,9552.0,304.8628,304.9219,304.3113,304.4,9552.0
2022-06-21 15:10:00,309.3,309.44,309.1,309.15,6319.0,304.5772,304.7151,304.3803,304.4295,6319.0
2022-06-21 15:20:00,309.16,309.47,308.84,309.16,9252.0,304.4394,304.7446,304.1242,304.4394,9252.0
2022-06-21 15:30:00,309.05,309.23,308.52,308.52,23559.0,304.331,304.5083,303.8091,303.8091,23559.0
2022-06-21 15:40:00,308.46,309.37,308.42,309.33,14146.0,303.75,304.6461,303.7107,304.6068,14146.0
2022-06-21 15:50:00,309.36,309.63,309.09,309.37,65596.0,304.6363,304.9022,304.3704,304.6461,65596.0
2022-06-22 09:30:00,307.0,309.73,305.59,308.49,25419.0,302.3123,305.0007,300.9239,303.7796,25419.0
2022-06-22 09:40:00,308.28,309.51,307.56,309.51,14972.0,303.5728,304.784,302.8638,304.784,14972.0
2022-06-22 09:50:00,309.89,310.51,309.5,309.68,10771.0,305.1582,305.7687,304.7742,304.9514,10771.0
2022-06-22 10:00:00,309.47,310.43,309.09,309.54,19574.0,304.7446,305.69,304.3704,304.8136,19574.0
2022-06-22 10:10:00,309.53,310.83,309.14,310.65,13235.0,304.8037,306.0839,304.4197,305.9066,13235.0
2022-06-22 10:20:00,310.86,311.19,310.05,310.06,9778.0,306.1134,306.4384,305.3158,305.3256,9778.0
2022-06-22 10:30:00,310.05,310.66,309.82,310.66,9772.0,305.3158,305.9165,305.0893,305.9165,9772.0
2022-06-22 10:40:00,310.81,311.46,310.39,311.37,7565.0,306.0642,306.7042,305.6506,306.6156,7565.0
2022-06-22 10:50:00,311.4,311.76,310.71,311.07,12530.0,306.6452,306.9997,305.9657,306.3202,12530.0
2022-06-22 11:00:00,311.03,311.73,310.11,311.48,16881.0,306.2808,306.9701,305.3748,306.7239,16881.0
2022-06-22 11:10:00,311.53,311.53,310.7,311.16,6329.0,306.7732,306.7732,305.9558,306.4088,6329.0
2022-06-22 11:20:00,311.1,311.19,310.54,310.59,6830.0,306.3497,306.4384,305.7983,305.8475,6830.0
2022-06-22 11:30:00,310.74,311.43,310.71,310.85,10916.0,305.9952,306.6747,305.9657,306.1036,10916.0
2022-06-22 11:40:00,310.85,311.06,310.24,310.7,9945.0,306.1036,306.3103,305.5029,305.9558,9945.0
2022-06-22 11:50:00,310.76,310.89,310.26,310.74,7780.0,306.0149,306.1429,305.5226,305.9952,7780.0
2022-06-22 12:00:00,310.77,311.04,310.01,310.59,19658.0,306.0248,306.2906,305.2764,305.8475,19658.0
2022-06-22 12:10:00,310.61,311.01,310.56,310.86,6333.0,305.8672,306.2611,305.818,306.1134,6333.0
2022-06-22 12:20:00,310.77,310.96,310.61,310.71,9646.0,306.0248,306.2119,305.8672,305.9657,9646.0
2022-06-22 12:30:00,310.61,310.97,310.61,310.73,5442.0,305.8672,306.2217,305.8672,305.9854,5442.0
2022-06-22 12:40:00,310.84,311.12,310.74,311.12,4518.0,306.0937,306.3694,305.9952,306.3694,4518.0
2022-06-22 12:50:00,311.11,311.11,310.58,310.93,8169.0,306.3596,306.3596,305.8377,306.1823,8169.0
2022-06-22 13:00:00,311.07,311.16,310.54,311.04,7838.0,306.3202,306.4088,305.7983,306.2906,7838.0
2022-06-22 13:10:00,310.95,311.12,310.69,311.08,6268.0,306.202,306.3694,305.946,306.33,6268.0
2022-06-22 13:20:00,311.16,311.37,311.12,311.18,3130.0,306.4088,306.6156,306.3694,306.4285,3130.0
2022-06-22 13:30:00,310.99,311.22,310.59,311.18,10386.0,306.2414,306.4679,305.8475,306.4285,10386.0
2022-06-22 13:40:00,311.19,311.59,311.07,311.53,4670.0,306.4384,306.8323,306.3202,306.7732,4670.0
2022-06-22 13:50:00,311.53,311.54,310.89,311.45,5437.0,306.7732,306.783,306.1429,306.6944,5437.0
2022-06-22 14:00:00,311.51,312.39,311.27,312.39,7767.0,306.7535,307.62,306.5171,307.62,7767.0
2022-06-22 14:10:00,312.4,312.52,312.13,312.34,4773.0,307.6299,307.7481,307.364,307.5708,4773.0
2022-06-22 14:20:00,312.14,312.14,311.03,311.21,7955.0,307.3739,307.3739,306.2808,306.4581,7955.0
2022-06-22 14:30:00,311.17,311.41,310.75,310.77,6325.0,306.4187,306.655,306.0051,306.0248,6325.0
2022-06-22 14:40:00,310.78,311.46,310.51,311.01,8804.0,306.0346,306.7042,305.7687,306.2611,8804.0
2022-06-22 14:50:00,310.96,311.39,310.89,311.05,7361.0,306.2119,306.6353,306.1429,306.3005,7361.0
2022-06-22 15:00:00,311.19,311.3,310.79,311.27,5858.0,306.4384,306.5467,306.0445,306.5171,5858.0
2022-06-22 15:10:00,311.17,311.17,310.71,311.09,8988.0,306.4187,306.4187,305.9657,306.3399,8988.0
2022-06-22 15:20:00,311.21,311.39,310.92,311.18,8634.0,306.4581,306.6353,306.1725,306.4285,8634.0
2022-06-22 15:30:00,311.11,311.55,310.77,311.01,16557.0,306.3596,306.7929,306.0248,306.2611,16557.0
2022-06-22 15:40:00,311.06,311.66,310.82,311.64,32940.0,306.3103,306.9012,306.074,306.8815,32940.0
2022-06-22 15:50:00,311.72,312.51,310.88,310.88,60686.0,306.9603,307.7382,306.1331,306.1331,60686.0
2022-06-23 09:30:00,313.02,313.35,310.56,313.14,22849.0,308.2404,308.5654,305.818,308.3586,22849.0
2022-06-23 09:40:00,313.24,313.69,312.49,312.75,11735.0,308.4571,308.9002,307.7185,307.9745,11735.0
2022-06-23 09:50:00,312.7,313.5,312.09,313.5,14060.0,307.9253,308.7131,307.3246,308.7131,14060.0
2022-06-23 10:00:00,314.2,315.15,313.23,313.86,18316.0,309.4024,310.3379,308.4472,309.0676,18316.0
2022-06-23 10:10:00,313.68,314.51,313.53,313.94,11841.0,308.8903,309.7077,308.7426,309.1464,11841.0
2022-06-23 10:20:00,313.97,315.04,313.84,314.5,10996.0,309.1759,310.2296,309.0479,309.6978,10996.0
2022-06-23 10:30:00,314.68,314.73,313.52,314.24,6400.0,309.8751,309.9243,308.7328,309.4418,6400.0
2022-06-23 10:40:00,314.38,314.65,313.67,313.86,83893.0,309.5796,309.8455,308.8805,309.0676,83893.0
2022-06-23 10:50:00,313.82,313.89,313.35,313.42,6124.0,309.0282,309.0971,308.5654,308.6343,6124.0
2022-06-23 11:00:00,313.36,313.39,312.31,312.81,9682.0,308.5752,308.6048,307.5413,308.0336,9682.0
2022-06-23 11:10:00,312.9,312.9,312.14,312.29,12185.0,308.1222,308.1222,307.3739,307.5216,12185.0
2022-06-23 11:20:00,312.24,312.24,310.69,311.27,16324.0,307.4723,307.4723,305.946,306.5171,16324.0
2022-06-23 11:30:00,311.41,311.5,310.61,310.97,31265.0,306.655,306.7436,305.8672,306.2217,31265.0
2022-06-23 11:40:00,310.74,311.65,310.74,311.64,13632.0,305.9952,306.8913,305.9952,306.8815,13632.0
2022-06-23 11:50:00,311.47,311.59,311.17,311.4,10550.0,306.7141,306.8323,306.4187,306.6452,10550.0
2022-06-23 12:00:00,311.5,311.83,311.29,311.61,11454.0,306.7436,307.0686,306.5368,306.8519,11454.0
2022-06-23 12:10:00,311.62,311.81,311.34,311.8,11483.0,306.8618,307.0489,306.5861,307.039,11483.0
2022-06-23 12:20:00,311.81,312.03,311.43,311.43,7113.0,307.0489,307.2655,306.6747,306.6747,7113.0
2022-06-23 12:30:00,311.45,311.62,310.82,311.33,17059.0,306.6944,306.8618,306.074,306.5762,17059.0
2022-06-23 12:40:00,311.25,311.65,310.22,311.22,21569.0,306.4974,306.8913,305.4832,306.4679,21569.0
2022-06-23 12:50:00,311.16,311.82,311.16,311.54,12166.0,306.4088,307.0587,306.4088,306.783,12166.0
2022-06-23 13:00:00,311.54,311.72,311.34,311.56,8781.0,306.783,306.9603,306.5861,306.8027,8781.0
2022-06-23 13:10:00,311.48,311.62,311.04,311.04,6434.0,306.7239,306.8618,306.2906,306.2906,6434.0
2022-06-23 13:20:00,311.1,311.68,310.89,311.04,9464.0,306.3497,306.9209,306.1429,306.2906,9464.0
2022-06-23 13:30:00,311.07,311.39,310.71,310.75,11177.0,306.3202,306.6353,305.9657,306.0051,11177.0
2022-06-23 13:40:00,310.83,311.46,310.62,311.42,17283.0,306.0839,306.7042,305.8771,306.6648,17283.0
2022-06-23 13:50:00,311.6,312.19,311.41,312.07,9325.0,306.8421,307.4231,306.655,307.3049,9325.0
2022-06-23 14:00:00,312.11,312.21,311.92,312.0,14995.0,307.3443,307.4428,307.1572,307.236,14995.0
2022-06-23 14:10:00,312.03,312.38,311.83,312.19,16436.0,307.2655,307.6102,307.0686,307.4231,16436.0
2022-06-23 14:20:00,312.19,313.01,312.05,312.75,9571.0,307.4231,308.2306,307.2852,307.9745,9571.0
2022-06-23 14:30:00,312.92,313.43,312.81,313.09,9939.0,308.1419,308.6442,308.0336,308.3093,9939.0
2022-06-23 14:40:00,313.09,313.09,312.25,312.26,14477.0,308.3093,308.3093,307.4822,307.492,14477.0
2022-06-23 14:50:00,312.41,313.1,311.84,312.79,84412.0,307.6397,308.3192,307.0784,308.0139,84412.0
2022-06-23 15:00:00,312.78,313.72,312.66,313.31,27983.0,308.0041,308.9297,307.8859,308.526,27983.0
2022-06-23 15:10:00,313.24,313.6,312.73,312.97,24854.0,308.4571,308.8116,307.9548,308.1912,24854.0
2022-06-23 15:20:00,312.97,314.53,312.9,314.5,27240.0,308.1912,309.7274,308.1222,309.6978,27240.0
2022-06-23 15:30:00,314.45,315.01,314.43,314.55,49391.0,309.6486,310.2,309.6289,309.7471,49391.0
2022-06-23 15:40:00,314.49,315.0,313.51,313.54,40784.0,309.688,310.1902,308.7229,308.7525,40784.0
2022-06-23 15:50:00,313.59,314.87,313.59,314.67,79594.0,308.8017,310.0622,308.8017,309.8652,79594.0
2022-06-24 09:30:00,317.06,317.59,310.98,310.98,19756.0,312.2187,312.7406,306.2316,306.2316,19756.0
2022-06-24 09:40:00,311.31,313.61,310.37,312.81,32323.0,306.5565,308.8214,305.6309,308.0336,32323.0
2022-06-24 09:50:00,312.81,314.55,312.62,314.02,26119.0,308.0336,309.7471,307.8465,309.2251,26119.0
2022-06-24 10:00:00,314.24,318.41,314.14,318.19,27770.0,309.4418,313.5481,309.3433,313.3315,27770.0
2022-06-24 10:10:00,318.25,320.35,317.98,320.16,36905.0,313.3906,315.4585,313.1247,315.2714,36905.0
2022-06-24 10:20:00,320.16,321.05,320.04,320.37,17491.0,315.2714,316.1478,315.1532,315.4782,17491.0
2022-06-24 10:30:00,320.37,320.65,319.56,319.92,12411.0,315.4782,315.7539,314.6806,315.0351,12411.0
2022-06-24 10:40:00,319.92,320.33,319.63,320.32,19132.0,315.0351,315.4388,314.7495,315.429,19132.0
2022-06-24 10:50:00,320.32,320.6,319.31,319.52,13626.0,315.429,315.7047,314.4344,314.6412,13626.0
2022-06-24 11:00:00,319.63,320.29,319.15,320.29,13081.0,314.7495,315.3994,314.2768,315.3994,13081.0
2022-06-24 11:10:00,320.29,320.75,319.91,320.31,12530.0,315.3994,315.8524,315.0252,315.4191,12530.0
2022-06-24 11:20:00,320.22,320.81,320.1,320.3,13650.0,315.3305,315.9115,315.2123,315.4093,13650.0
2022-06-24 11:30:00,320.29,320.8,319.96,320.8,20751.0,315.3994,315.9016,315.0744,315.9016,20751.0
2022-06-24 11:40:00,320.64,321.75,320.64,321.36,9093.0,315.7441,316.8371,315.7441,316.4531,9093.0
2022-06-24 11:50:00,321.43,321.96,320.78,320.81,9297.0,316.522,317.0439,315.8819,315.9115,9297.0
2022-06-24 12:00:00,320.74,321.55,320.32,321.01,38210.0,315.8425,316.6402,315.429,316.1084,38210.0
2022-06-24 12:10:00,320.98,320.98,320.46,320.56,4616.0,316.0789,316.0789,315.5668,315.6653,4616.0
2022-06-24 12:20:00,320.5,321.33,320.49,320.83,17721.0,315.6062,316.4235,315.5964,315.9312,17721.0
2022-06-24 12:30:00,320.99,321.37,320.87,320.87,5281.0,316.0887,316.4629,315.9706,315.9706,5281.0
2022-06-24 12:40:00,320.79,320.92,320.39,320.46,8371.0,315.8918,316.0198,315.4979,315.5668,8371.0
2022-06-24 12:50:00,320.63,320.64,320.06,320.44,6421.0,315.7342,315.7441,315.1729,315.5471,6421.0
2022-06-24 13:00:00,320.49,321.15,320.48,320.88,7276.0,315.5964,316.2463,315.5865,315.9804,7276.0
2022-06-24 13:10:00,320.98,321.13,320.39,320.53,6468.0,316.0789,316.2266,315.4979,315.6357,6468.0
2022-06-24 13:20:00,320.47,320.66,319.71,319.91,8821.0,315.5767,315.7638,314.8283,315.0252,8821.0
2022-06-24 13:30:00,319.87,320.17,319.81,319.9,8883.0,314.9858,315.2812,314.9267,315.0154,8883.0
2022-06-24 13:40:00,319.88,320.51,319.85,320.19,9506.0,314.9957,315.616,314.9661,315.3009,9506.0
2022-06-24 13:50:00,320.26,321.1,320.26,320.54,10761.0,315.3699,316.197,315.3699,315.6456,10761.0
2022-06-24 14:00:00,320.64,320.91,319.97,319.98,11098.0,315.7441,316.0099,315.0843,315.0941,11098.0
2022-06-24 14:10:00,320.18,320.22,319.09,319.19,12175.0,315.2911,315.3305,314.2177,314.3162,12175.0
2022-06-24 14:20:00,319.12,319.47,318.51,318.56,17832.0,314.2473,314.5919,313.6466,313.6958,17832.0
2022-06-24 14:30:00,318.76,319.44,318.69,318.99,19330.0,313.8928,314.5624,313.8238,314.1193,19330.0
2022-06-24 14:40:00,319.02,320.14,318.86,320.14,16300.0,314.1488,315.2517,313.9912,315.2517,16300.0
2022-06-24 14:50:00,320.2,320.21,319.77,319.91,8016.0,315.3108,315.3206,314.8873,315.0252,8016.0
2022-06-24 15:00:00,320.12,320.59,320.06,320.06,7903.0,315.232,315.6948,315.1729,315.1729,7903.0
2022-06-24 15:10:00,319.93,320.32,319.76,320.2,16926.0,315.0449,315.429,314.8775,315.3108,16926.0
2022-06-24 15:20:00,320.23,320.89,320.13,320.75,19158.0,315.3403,315.9902,315.2419,315.8524,19158.0
2022-06-24 15:30:00,320.68,320.93,320.23,320.84,23410.0,315.7835,316.0296,315.3403,315.941,23410.0
2022-06-24 15:40:00,320.75,321.6,320.66,321.6,41571.0,315.8524,316.6894,315.7638,316.6894,41571.0
2022-06-24 15:50:00,321.63,322.11,320.91,321.81,77867.0,316.7189,317.1916,316.0099,316.8962,77867.0
2022-06-27 09:30:00,323.1,324.41,322.16,323.68,24550.0,318.1665,319.4565,317.2409,318.7376,24550.0
2022-06-27 09:40:00,324.0,324.74,323.4,323.61,7362.0,319.0528,319.7815,318.4619,318.6687,7362.0
2022-06-27 09:50:00,323.42,323.71,321.67,321.95,7849.0,318.4816,318.7672,316.7583,317.0341,7849.0
2022-06-27 10:00:00,322.06,323.54,321.91,322.05,7486.0,317.1424,318.5998,316.9947,317.1325,7486.0
2022-06-27 10:10:00,322.05,323.93,322.05,323.68,6051.0,317.1325,318.9838,317.1325,318.7376,6051.0
2022-06-27 10:20:00,324.12,324.2,323.73,324.03,7197.0,319.1709,319.2497,318.7869,319.0823,7197.0
2022-06-27 10:30:00,324.01,324.64,323.77,324.64,5786.0,319.0626,319.683,318.8263,319.683,5786.0
2022-06-27 10:40:00,324.88,325.56,324.74,325.09,11540.0,319.9193,320.5889,319.7815,320.1261,11540.0
2022-06-27 10:50:00,325.15,325.85,325.13,325.64,5231.0,320.1852,320.8745,320.1655,320.6677,5231.0
2022-06-27 11:00:00,325.61,325.77,324.96,325.27,13726.0,320.6382,320.7957,319.9981,320.3034,13726.0
2022-06-27 11:10:00,325.35,326.32,324.96,326.17,17623.0,320.3821,321.3373,319.9981,321.1896,17623.0
2022-06-27 11:20:00,326.1,327.46,325.79,327.04,9362.0,321.1207,322.4599,320.8154,322.0463,9362.0
2022-06-27 11:30:00,327.09,327.1,326.67,327.02,8058.0,322.0956,322.1054,321.682,322.0266,8058.0
2022-06-27 11:40:00,327.15,327.62,327.09,327.56,7288.0,322.1547,322.6175,322.0956,322.5584,7288.0
2022-06-27 11:50:00,327.57,328.46,327.24,328.33,9593.0,322.5682,323.4447,322.2433,323.3166,9593.0
2022-06-27 12:00:00,328.31,328.37,327.64,328.25,10719.0,323.2969,323.356,322.6372,323.2379,10719.0
2022-06-27 12:10:00,328.16,328.16,327.35,327.6,13713.0,323.1492,323.1492,322.3516,322.5978,13713.0
2022-06-27 12:20:00,327.61,327.98,327.46,327.5,33334.0,322.6076,322.972,322.4599,322.4993,33334.0
2022-06-27 12:30:00,327.47,327.47,326.37,327.06,8559.0,322.4698,322.4698,321.3866,322.066,8559.0
2022-06-27 12:40:00,327.06,327.06,326.78,326.9,4585.0,322.066,322.066,321.7903,321.9085,4585.0
2022-06-27 12:50:00,326.84,327.26,326.65,326.83,5242.0,321.8494,322.263,321.6623,321.8395,5242.0
2022-06-27 13:00:00,326.78,327.03,325.9,326.12,7393.0,321.7903,322.0365,320.9237,321.1404,7393.0
2022-06-27 13:10:00,326.23,327.19,326.23,327.01,5604.0,321.2487,322.1941,321.2487,322.0168,5604.0
2022-06-27 13:20:00,326.93,327.13,326.4,326.45,6405.0,321.938,322.135,321.4161,321.4653,6405.0
2022-06-27 13:30:00,326.45,326.67,326.12,326.47,6000.0,321.4653,321.682,321.1404,321.485,6000.0
2022-06-27 13:40:00,326.57,326.58,325.63,325.98,10365.0,321.5835,321.5934,320.6579,321.0025,10365.0
2022-06-27 13:50:00,326.09,326.41,325.95,325.96,4709.0,321.1108,321.426,320.973,320.9828,4709.0
2022-06-27 14:00:00,326.03,326.91,325.94,326.82,4021.0,321.0518,321.9183,320.9631,321.8297,4021.0
2022-06-27 14:10:00,326.84,327.63,326.68,327.63,3927.0,321.8494,322.6273,321.6918,322.6273,3927.0
2022-06-27 14:20:00,327.66,327.74,326.93,326.93,5223.0,322.6569,322.7357,321.938,321.938,5223.0
2022-06-27 14:30:00,326.99,327.21,326.88,327.12,19598.0,321.9971,322.2137,321.8888,322.1251,19598.0
2022-06-27 14:40:00,327.01,327.31,326.88,327.16,6890.0,322.0168,322.3122,321.8888,322.1645,6890.0
2022-06-27 14:50:00,327.23,327.24,326.93,326.96,5183.0,322.2334,322.2433,321.938,321.9676,5183.0
2022-06-27 15:00:00,327.01,327.01,326.05,326.77,7978.0,322.0168,322.0168,321.0715,321.7805,7978.0
2022-06-27 15:10:00,326.78,327.27,326.77,327.19,6073.0,321.7903,322.2728,321.7805,322.1941,6073.0
2022-06-27 15:20:00,327.15,327.29,327.01,327.18,6610.0,322.1547,322.2925,322.0168,322.1842,6610.0
2022-06-27 15:30:00,327.1,327.21,326.2,326.63,18836.0,322.1054,322.2137,321.2192,321.6426,18836.0
2022-06-27 15:40:00,326.69,327.44,326.58,327.07,22015.0,321.7017,322.4402,321.5934,322.0759,22015.0
2022-06-27 15:50:00,326.99,326.99,325.76,326.37,92029.0,321.9971,321.9971,320.7859,321.3866,92029.0
2022-06-28 09:30:00,327.47,329.17,326.9,327.94,24630.0,322.4698,324.1438,321.9085,322.9326,24630.0
2022-06-28 09:40:00,327.81,328.74,326.35,327.61,13637.0,322.8046,323.7204,321.3669,322.6076,13637.0
2022-06-28 09:50:00,327.84,328.52,326.76,327.94,5567.0,322.8341,323.5037,321.7706,322.9326,5567.0
2022-06-28 10:00:00,327.74,328.69,326.97,327.13,9081.0,322.7357,323.6711,321.9774,322.135,9081.0
2022-06-28 10:10:00,327.0,327.61,326.9,327.08,8335.0,322.007,322.6076,321.9085,322.0857,8335.0
2022-06-28 10:20:00,327.09,327.25,326.27,326.28,5813.0,322.0956,322.2531,321.2881,321.2979,5813.0
2022-06-28 10:30:00,326.27,326.27,325.07,325.11,10674.0,321.2881,321.2881,320.1064,320.1458,10674.0
2022-06-28 10:40:00,325.22,326.0,325.0,325.0,7773.0,320.2541,321.0222,320.0375,320.0375,7773.0
2022-06-28 10:50:00,324.58,325.42,324.33,325.22,5585.0,319.6239,320.4511,319.3777,320.2541,5585.0
2022-06-28 11:00:00,325.32,325.82,324.94,325.31,6178.0,320.3526,320.845,319.9784,320.3428,6178.0
2022-06-28 11:10:00,325.34,326.05,325.34,325.56,4067.0,320.3723,321.0715,320.3723,320.5889,4067.0
2022-06-28 11:20:00,325.49,325.7,324.77,324.91,5196.0,320.52,320.7268,319.811,319.9489,5196.0
2022-06-28 11:30:00,324.55,324.58,323.29,323.61,4940.0,319.5944,319.6239,318.3536,318.6687,4940.0
2022-06-28 11:40:00,323.61,323.69,322.82,323.69,4281.0,318.6687,318.7475,317.8908,318.7475,4281.0
2022-06-28 11:50:00,323.38,323.67,322.58,322.86,3941.0,318.4422,318.7278,317.6544,317.9302,3941.0
2022-06-28 12:00:00,322.75,322.83,322.18,322.55,4900.0,317.8218,317.9006,317.2605,317.6249,4900.0
2022-06-28 12:10:00,322.55,322.64,321.71,321.77,5390.0,317.6249,317.7135,316.7977,316.8568,5390.0
2022-06-28 12:20:00,321.71,322.62,321.43,322.4,7914.0,316.7977,317.6938,316.522,317.4772,7914.0
2022-06-28 12:30:00,322.33,322.65,321.91,322.54,5543.0,317.4083,317.7234,316.9947,317.6151,5543.0
2022-06-28 12:40:00,322.55,322.91,322.5,322.5,11071.0,317.6249,317.9794,317.5757,317.5757,11071.0
2022-06-28 12:50:00,322.61,322.7,322.22,322.7,7246.0,317.684,317.7726,317.2999,317.7726,7246.0
2022-06-28 13:00:00,322.56,322.77,321.42,321.52,4755.0,317.6347,317.8415,316.5122,316.6106,4755.0
2022-06-28 13:10:00,321.5,321.5,320.68,321.08,7480.0,316.5909,316.5909,315.7835,316.1773,7480.0
2022-06-28 13:20:00,321.08,321.19,320.31,320.31,15393.0,316.1773,316.2857,315.4191,315.4191,15393.0
2022-06-28 13:30:00,320.39,320.9,319.67,319.82,8286.0,315.4979,316.0001,314.7889,314.9366,8286.0
2022-06-28 13:40:00,320.05,320.56,320.05,320.48,5640.0,315.1631,315.6653,315.1631,315.5865,5640.0
2022-06-28 13:50:00,320.72,321.07,320.33,321.07,5404.0,315.8228,316.1675,315.4388,316.1675,5404.0
2022-06-28 14:00:00,321.07,321.57,320.91,320.91,5525.0,316.1675,316.6599,316.0099,316.0099,5525.0
2022-06-28 14:10:00,320.76,320.98,320.45,320.47,4063.0,315.8622,316.0789,315.557,315.5767,4063.0
2022-06-28 14:20:00,320.43,321.02,320.26,321.02,8800.0,315.5373,316.1183,315.3699,316.1183,8800.0
2022-06-28 14:30:00,320.89,320.92,319.86,319.86,12147.0,315.9902,316.0198,314.976,314.976,12147.0
2022-06-28 14:40:00,319.88,320.64,319.88,320.57,11953.0,314.9957,315.7441,314.9957,315.6751,11953.0
2022-06-28 14:50:00,320.69,320.7,320.15,320.35,6253.0,315.7933,315.8031,315.2615,315.4585,6253.0
2022-06-28 15:00:00,320.45,320.75,320.14,320.75,6158.0,315.557,315.8524,315.2517,315.8524,6158.0
2022-06-28 15:10:00,320.81,321.06,320.41,320.64,4550.0,315.9115,316.1577,315.5176,315.7441,4550.0
2022-06-28 15:20:00,320.6,321.35,320.46,320.82,8716.0,315.7047,316.4432,315.5668,315.9213,8716.0
2022-06-28 15:30:00,320.54,321.11,320.36,321.1,14132.0,315.6456,316.2069,315.4683,316.197,14132.0
2022-06-28 15:40:00,321.11,321.5,320.86,321.08,19758.0,316.2069,316.5909,315.9607,316.1773,19758.0
2022-06-28 15:50:00,321.01,321.75,320.9,321.7,69780.0,316.1084,316.8371,316.0001,316.7879,69780.0
2022-06-29 09:30:00,322.65,325.28,322.6,323.0,28373.0,317.7234,320.3132,317.6741,318.068,28373.0
2022-06-29 09:40:00,323.21,324.35,322.86,323.49,16550.0,318.2748,319.3974,317.9302,318.5505,16550.0
2022-06-29 09:50:00,323.78,324.59,323.36,324.12,10517.0,318.8361,319.6338,318.4225,319.1709,10517.0
2022-06-29 10:00:00,324.12,325.0,323.35,324.29,10713.0,319.1709,320.0375,318.4127,319.3383,10713.0
2022-06-29 10:10:00,324.35,324.58,323.58,323.98,15148.0,319.3974,319.6239,318.6392,319.0331,15148.0
2022-06-29 10:20:00,323.73,324.5,323.63,324.45,8925.0,318.7869,319.5451,318.6884,319.4959,8925.0
2022-06-29 10:30:00,324.61,325.19,324.56,324.89,11922.0,319.6534,320.2246,319.6042,319.9292,11922.0
2022-06-29 10:40:00,324.89,326.32,324.86,326.1,25837.0,319.9292,321.3373,319.8996,321.1207,25837.0
2022-06-29 10:50:00,326.03,326.08,324.78,325.03,15665.0,321.0518,321.101,319.8208,320.067,15665.0
2022-06-29 11:00:00,325.01,325.51,324.86,325.24,15407.0,320.0473,320.5397,319.8996,320.2738,15407.0
2022-06-29 11:10:00,325.21,325.21,324.49,324.79,8227.0,320.2443,320.2443,319.5353,319.8307,8227.0
2022-06-29 11:20:00,324.78,325.09,324.37,324.94,9226.0,319.8208,320.1261,319.4171,319.9784,9226.0
2022-06-29 11:30:00,325.05,326.1,324.84,325.96,6545.0,320.0867,321.1207,319.8799,320.9828,6545.0
2022-06-29 11:40:00,325.96,326.02,325.21,325.73,9357.0,320.9828,321.0419,320.2443,320.7563,9357.0
2022-06-29 11:50:00,325.84,325.92,325.0,325.0,7247.0,320.8647,320.9434,320.0375,320.0375,7247.0
2022-06-29 12:00:00,324.87,325.79,324.87,325.5,23994.0,319.9095,320.8154,319.9095,320.5299,23994.0
2022-06-29 12:10:00,325.27,325.32,324.67,324.77,10652.0,320.3034,320.3526,319.7125,319.811,10652.0
2022-06-29 12:20:00,324.88,324.98,324.5,324.8,13150.0,319.9193,320.0178,319.5451,319.8405,13150.0
2022-06-29 12:30:00,324.88,325.91,324.78,325.87,12950.0,319.9193,320.9336,319.8208,320.8942,12950.0
2022-06-29 12:40:00,325.86,325.98,325.57,325.78,5639.0,320.8844,321.0025,320.5988,320.8056,5639.0
2022-06-29 12:50:00,325.63,326.38,325.63,326.27,16550.0,320.6579,321.3964,320.6579,321.2881,16550.0
2022-06-29 13:00:00,326.23,326.65,326.01,326.59,8547.0,321.2487,321.6623,321.0321,321.6032,8547.0
2022-06-29 13:10:00,326.66,327.06,326.31,326.99,11276.0,321.6721,322.066,321.3275,321.9971,11276.0
2022-06-29 13:20:00,326.93,327.42,326.7,327.36,11659.0,321.938,322.4205,321.7115,322.3615,11659.0
2022-06-29 13:30:00,327.34,327.93,327.11,327.7,20525.0,322.3418,322.9228,322.1153,322.6963,20525.0
2022-06-29 13:40:00,327.63,328.31,327.58,327.87,25330.0,322.6273,323.2969,322.5781,322.8637,25330.0
2022-06-29 13:50:00,327.9,328.75,327.89,328.72,14291.0,322.8932,323.7302,322.8834,323.7007,14291.0
2022-06-29 14:00:00,328.65,329.16,328.62,328.95,8614.0,323.6318,324.134,323.6022,323.9272,8614.0
2022-06-29 14:10:00,328.96,329.57,328.92,329.38,7833.0,323.937,324.5377,323.8976,324.3506,7833.0
2022-06-29 14:20:00,329.34,329.45,328.94,329.26,6610.0,324.3112,324.4195,323.9173,324.2324,6610.0
2022-06-29 14:30:00,329.31,329.67,328.98,329.03,7632.0,324.2817,324.6362,323.9567,324.006,7632.0
2022-06-29 14:40:00,329.05,329.12,328.21,328.65,9455.0,324.0256,324.0946,323.1985,323.6318,9455.0
2022-06-29 14:50:00,328.63,329.0,328.61,328.61,7327.0,323.6121,323.9764,323.5924,323.5924,7327.0
2022-06-29 15:00:00,328.64,329.43,328.16,329.36,16390.0,323.6219,324.3998,323.1492,324.3309,16390.0
2022-06-29 15:10:00,329.28,329.32,328.73,329.04,11729.0,324.2521,324.2915,323.7105,324.0158,11729.0
2022-06-29 15:20:00,329.01,329.58,328.93,329.43,10237.0,323.9863,324.5476,323.9075,324.3998,10237.0
2022-06-29 15:30:00,329.42,329.42,327.98,328.16,19076.0,324.39,324.39,322.972,323.1492,19076.0
2022-06-29 15:40:00,328.1,328.26,327.64,327.79,23530.0,323.0902,323.2477,322.6372,322.7849,23530.0
2022-06-29 15:50:00,328.0,328.41,327.63,328.1,73638.0,322.9917,323.3954,322.6273,323.0902,73638.0
2022-06-30 09:30:00,325.43,326.47,323.15,324.26,18446.0,320.4609,321.485,318.2157,319.3088,18446.0
2022-06-30 09:40:00,324.24,325.82,323.93,325.72,12237.0,319.2891,320.845,318.9838,320.7465,12237.0
2022-06-30 09:50:00,326.31,326.6,324.94,325.38,11057.0,321.3275,321.6131,319.9784,320.4117,11057.0
2022-06-30 10:00:00,325.38,325.5,323.97,325.21,10205.0,320.4117,320.5299,319.0232,320.2443,10205.0
2022-06-30 10:10:00,325.25,325.59,324.22,324.67,16550.0,320.2837,320.6185,319.2694,319.7125,16550.0
2022-06-30 10:20:00,324.63,326.32,324.02,325.63,21680.0,319.6731,321.3373,319.0725,320.6579,21680.0
2022-06-30 10:30:00,325.49,326.89,325.3,326.61,11271.0,320.52,321.8986,320.3329,321.6229,11271.0
2022-06-30 10:40:00,326.47,326.56,325.76,326.14,8353.0,321.485,321.5737,320.7859,321.1601,8353.0
2022-06-30 10:50:00,326.05,326.81,326.05,326.59,13499.0,321.0715,321.8199,321.0715,321.6032,13499.0
2022-06-30 11:00:00,326.54,326.66,325.8,326.21,10333.0,321.554,321.6721,320.8253,321.229,10333.0
2022-06-30 11:10:00,326.35,326.39,325.67,325.76,11943.0,321.3669,321.4063,320.6973,320.7859,11943.0
2022-06-30 11:20:00,325.76,326.61,325.5,326.45,16863.0,320.7859,321.6229,320.5299,321.4653,16863.0
2022-06-30 11:30:00,326.61,327.29,326.49,327.25,8929.0,321.6229,322.2925,321.5047,322.2531,8929.0
2022-06-30 11:40:00,327.25,327.88,327.03,327.63,7815.0,322.2531,322.8735,322.0365,322.6273,7815.0
2022-06-30 11:50:00,327.63,327.91,327.49,327.9,20107.0,322.6273,322.9031,322.4895,322.8932,20107.0
2022-06-30 12:00:00,327.62,328.26,327.61,328.1,10807.0,322.6175,323.2477,322.6076,323.0902,10807.0
2022-06-30 12:10:00,328.19,328.44,327.76,328.36,9293.0,323.1788,323.425,322.7553,323.3462,9293.0
2022-06-30 12:20:00,328.41,329.66,328.14,329.57,12323.0,323.3954,324.6263,323.1295,324.5377,12323.0
2022-06-30 12:30:00,329.57,329.76,329.25,329.47,8557.0,324.5377,324.7248,324.2226,324.4392,8557.0
2022-06-30 12:40:00,329.54,329.75,328.87,329.08,15148.0,324.5082,324.715,323.8484,324.0552,15148.0
2022-06-30 12:50:00,328.91,329.39,328.9,328.93,7474.0,323.8878,324.3605,323.8779,323.9075,7474.0
2022-06-30 13:00:00,328.75,329.26,328.75,328.88,11277.0,323.7302,324.2324,323.7302,323.8582,11277.0
2022-06-30 13:10:00,328.79,328.83,327.63,327.68,8121.0,323.7696,323.809,322.6273,322.6766,8121.0
2022-06-30 13:20:00,327.41,327.96,327.33,327.95,11543.0,322.4107,322.9523,322.3319,322.9424,11543.0
2022-06-30 13:30:00,328.01,328.48,327.73,328.48,5773.0,323.0015,323.4644,322.7258,323.4644,5773.0
2022-06-30 13:40:00,328.57,328.83,327.88,328.4,8833.0,323.553,323.809,322.8735,323.3856,8833.0
2022-06-30 13:50:00,328.38,328.98,328.25,328.94,6328.0,323.3659,323.9567,323.2379,323.9173,6328.0
2022-06-30 14:00:00,328.88,329.08,327.52,327.52,20276.0,323.8582,324.0552,322.519,322.519,20276.0
2022-06-30 14:10:00,327.34,327.7,327.1,327.34,11023.0,322.3418,322.6963,322.1054,322.3418,11023.0
2022-06-30 14:20:00,327.42,327.5,326.03,326.38,11032.0,322.4205,322.4993,321.0518,321.3964,11032.0
2022-06-30 14:30:00,326.38,327.16,326.38,326.8,10117.0,321.3964,322.1645,321.3964,321.81,10117.0
2022-06-30 14:40:00,326.75,326.8,325.84,325.84,25767.0,321.7608,321.81,320.8647,320.8647,25767.0
2022-06-30 14:50:00,325.84,325.92,325.3,325.82,11282.0,320.8647,320.9434,320.3329,320.845,11282.0
2022-06-30 15:00:00,325.84,326.38,324.83,325.06,13842.0,320.8647,321.3964,319.8701,320.0966,13842.0
2022-06-30 15:10:00,325.21,325.76,325.13,325.19,20301.0,320.2443,320.7859,320.1655,320.2246,20301.0
2022-06-30 15:20:00,325.19,326.23,324.86,326.23,15963.0,320.2246,321.2487,319.8996,321.2487,15963.0
2022-06-30 15:30:00,326.18,326.75,325.89,326.13,14815.0,321.1995,321.7608,320.9139,321.1502,14815.0
2022-06-30 15:40:00,326.01,326.46,325.41,325.93,28985.0,321.0321,321.4752,320.4412,320.9533,28985.0
2022-06-30 15:50:00,325.85,326.54,324.56,326.44,98832.0,320.8745,321.554,319.6042,321.4555,98832.0
2022-07-01 09:30:00,325.7,328.07,325.7,327.09,17923.0,320.7268,323.0606,320.7268,322.0956,17923.0
2022-07-01 09:40:00,327.0,327.81,326.27,326.91,10738.0,322.007,322.8046,321.2881,321.9183,10738.0
2022-07-01 09:50:00,327.05,327.49,324.74,324.84,9762.0,322.0562,322.4895,319.7815,319.8799,9762.0
2022-07-01 10:00:00,324.82,325.19,323.42,323.53,7904.0,319.8602,320.2246,318.4816,318.5899,7904.0
2022-07-01 10:10:00,323.74,323.91,322.09,322.11,8885.0,318.7967,318.9641,317.1719,317.1916,8885.0
2022-07-01 10:20:00,322.1,322.37,321.49,321.73,12436.0,317.1818,317.4476,316.5811,316.8174,12436.0
2022-07-01 10:30:00,321.54,321.69,320.64,320.7,18839.0,316.6303,316.778,315.7441,315.8031,18839.0
2022-07-01 10:40:00,320.7,322.58,320.69,322.58,13174.0,315.8031,317.6544,315.7933,317.6544,13174.0
2022-07-01 10:50:00,322.28,322.68,321.75,322.37,6267.0,317.359,317.7529,316.8371,317.4476,6267.0
2022-07-01 11:00:00,322.37,322.94,321.83,322.83,7253.0,317.4476,318.0089,316.9159,317.9006,7253.0
2022-07-01 11:10:00,322.83,323.82,322.55,323.0,7091.0,317.9006,318.8755,317.6249,318.068,7091.0
2022-07-01 11:20:00,322.98,323.13,322.54,322.57,6437.0,318.0483,318.196,317.6151,317.6446,6437.0
2022-07-01 11:30:00,323.03,323.75,323.03,323.42,5628.0,318.0976,318.8066,318.0976,318.4816,5628.0
2022-07-01 11:40:00,323.51,324.15,323.51,324.01,6577.0,318.5702,319.2005,318.5702,319.0626,6577.0
2022-07-01 11:50:00,323.7,323.7,322.16,322.31,5683.0,318.7573,318.7573,317.2409,317.3886,5683.0
2022-07-01 12:00:00,322.3,322.77,322.09,322.7,7181.0,317.3787,317.8415,317.1719,317.7726,7181.0
2022-07-01 12:10:00,322.56,323.71,322.46,323.71,4434.0,317.6347,318.7672,317.5363,318.7672,4434.0
2022-07-01 12:20:00,323.55,323.99,323.55,323.94,3714.0,318.6096,319.0429,318.6096,318.9937,3714.0
2022-07-01 12:30:00,324.0,324.18,323.4,323.43,7411.0,319.0528,319.23,318.4619,318.4915,7411.0
2022-07-01 12:40:00,323.34,323.94,323.34,323.94,5921.0,318.4028,318.9937,318.4028,318.9937,5921.0
2022-07-01 12:50:00,324.34,324.39,323.8,323.8,9759.0,319.3876,319.4368,318.8558,318.8558,9759.0
2022-07-01 13:00:00,323.81,323.97,323.06,323.55,5977.0,318.8657,319.0232,318.1271,318.6096,5977.0
2022-07-01 13:10:00,323.55,323.75,323.17,323.68,4280.0,318.6096,318.8066,318.2354,318.7376,4280.0
2022-07-01 13:20:00,323.53,324.2,323.37,323.81,8609.0,318.5899,319.2497,318.4324,318.8657,8609.0
2022-07-01 13:30:00,323.81,325.06,323.76,324.93,17752.0,318.8657,320.0966,318.8164,319.9686,17752.0
2022-07-01 13:40:00,324.9,326.08,324.8,326.07,17659.0,319.939,321.101,319.8405,321.0912,17659.0
2022-07-01 13:50:00,326.01,326.72,326.01,326.41,23566.0,321.0321,321.7312,321.0321,321.426,23566.0
2022-07-01 14:00:00,326.41,326.75,326.06,326.17,16063.0,321.426,321.7608,321.0813,321.1896,16063.0
2022-07-01 14:10:00,326.13,326.77,325.88,326.77,8308.0,321.1502,321.7805,320.9041,321.7805,8308.0
2022-07-01 14:20:00,326.72,327.1,326.51,326.56,15067.0,321.7312,322.1054,321.5244,321.5737,15067.0
2022-07-01 14:30:00,326.62,327.02,326.55,326.95,5309.0,321.6328,322.0266,321.5638,321.9577,5309.0
2022-07-01 14:40:00,326.9,327.17,326.73,327.05,6050.0,321.9085,322.1744,321.7411,322.0562,6050.0
2022-07-01 14:50:00,327.07,327.45,326.79,327.43,11416.0,322.0759,322.4501,321.8002,322.4304,11416.0
2022-07-01 15:00:00,327.36,328.4,327.3,328.38,15753.0,322.3615,323.3856,322.3024,323.3659,15753.0
2022-07-01 15:10:00,328.35,329.18,328.27,328.97,8515.0,323.3363,324.1537,323.2576,323.9469,8515.0
2022-07-01 15:20:00,328.88,329.21,328.77,329.08,12616.0,323.8582,324.1832,323.7499,324.0552,12616.0
2022-07-01 15:30:00,329.16,329.97,329.15,329.86,11190.0,324.134,324.9316,324.1241,324.8233,11190.0
2022-07-01 15:40:00,329.83,330.16,329.18,329.33,19983.0,324.7937,325.1187,324.1537,324.3014,19983.0
2022-07-01 15:50:00,329.28,329.59,328.8,329.45,63609.0,324.2521,324.5574,323.7795,324.4195,63609.0
2022-07-05 09:30:00,327.37,328.74,325.0,326.35,22754.0,322.3713,323.7204,320.0375,321.3669,22754.0
2022-07-05 09:40:00,326.65,326.9,325.81,325.93,12074.0,321.6623,321.9085,320.8351,320.9533,12074.0
2022-07-05 09:50:00,325.85,325.91,323.41,323.51,10579.0,320.8745,320.9336,318.4718,318.5702,10579.0
2022-07-05 10:00:00,323.34,323.74,322.4,322.73,12879.0,318.4028,318.7967,317.4772,317.8022,12879.0
2022-07-05 10:10:00,322.42,322.91,320.75,321.17,8243.0,317.4969,317.9794,315.8524,316.266,8243.0
2022-07-05 10:20:00,321.02,321.47,319.81,320.08,16321.0,316.1183,316.5614,314.9267,315.1926,16321.0
2022-07-05 10:30:00,320.16,320.58,319.25,319.78,15861.0,315.2714,315.685,314.3753,314.8972,15861.0
2022-07-05 10:40:00,319.9,319.9,317.13,318.23,12091.0,315.0154,315.0154,312.2877,313.3709,12091.0
2022-07-05 10:50:00,318.38,318.38,316.72,317.69,12629.0,313.5186,313.5186,311.8839,312.8391,12629.0
2022-07-05 11:00:00,317.46,317.66,316.56,317.34,14344.0,312.6126,312.8096,311.7264,312.4945,14344.0
2022-07-05 11:10:00,317.2,318.75,316.92,318.65,18369.0,312.3566,313.8829,312.0809,313.7844,18369.0
2022-07-05 11:20:00,319.14,319.25,318.47,318.84,12359.0,314.267,314.3753,313.6072,313.9715,12359.0
2022-07-05 11:30:00,318.8,319.54,318.66,319.48,7067.0,313.9322,314.6609,313.7943,314.6018,7067.0
2022-07-05 11:40:00,319.56,320.75,319.55,320.2,8607.0,314.6806,315.8524,314.6707,315.3108,8607.0
2022-07-05 11:50:00,320.2,320.37,319.3,319.45,7275.0,315.3108,315.4782,314.4245,314.5722,7275.0
2022-07-05 12:00:00,319.49,320.27,319.49,320.17,13771.0,314.6116,315.3797,314.6116,315.2812,13771.0
2022-07-05 12:10:00,320.03,320.48,318.79,319.27,35103.0,315.1434,315.5865,313.9223,314.395,35103.0
2022-07-05 12:20:00,319.31,320.02,319.15,319.71,6034.0,314.4344,315.1335,314.2768,314.8283,6034.0
2022-07-05 12:30:00,319.83,319.83,318.91,319.2,6705.0,314.9464,314.9464,314.0405,314.3261,6705.0
2022-07-05 12:40:00,319.2,319.2,318.38,318.79,9198.0,314.3261,314.3261,313.5186,313.9223,9198.0
2022-07-05 12:50:00,318.79,318.84,318.36,318.53,17376.0,313.9223,313.9715,313.4989,313.6663,17376.0
2022-07-05 13:00:00,318.53,318.95,318.33,318.8,9604.0,313.6663,314.0799,313.4693,313.9322,9604.0
2022-07-05 13:10:00,318.67,318.96,318.43,318.9,20451.0,313.8041,314.0897,313.5678,314.0306,20451.0
2022-07-05 13:20:00,318.8,318.97,318.43,318.5,9170.0,313.9322,314.0996,313.5678,313.6367,9170.0
2022-07-05 13:30:00,318.39,318.63,317.95,318.31,12826.0,313.5284,313.7648,313.0951,313.4496,12826.0
2022-07-05 13:40:00,318.39,318.42,317.51,317.92,12449.0,313.5284,313.558,312.6619,313.0656,12449.0
2022-07-05 13:50:00,318.0,318.0,317.65,317.74,9907.0,313.1444,313.1444,312.7997,312.8883,9907.0
2022-07-05 14:00:00,317.86,318.62,317.74,318.46,13843.0,313.0065,313.7549,312.8883,313.5974,13843.0
2022-07-05 14:10:00,318.52,319.41,318.52,319.41,8925.0,313.6564,314.5328,313.6564,314.5328,8925.0
2022-07-05 14:20:00,319.68,320.66,319.51,320.54,10632.0,314.7987,315.7638,314.6313,315.6456,10632.0
2022-07-05 14:30:00,320.54,321.72,320.52,321.72,8698.0,315.6456,316.8076,315.6259,316.8076,8698.0
2022-07-05 14:40:00,321.71,321.71,321.21,321.24,5071.0,316.7977,316.7977,316.3054,316.3349,5071.0
2022-07-05 14:50:00,321.23,321.75,321.06,321.5,6823.0,316.3251,316.8371,316.1577,316.5909,6823.0
2022-07-05 15:00:00,321.49,322.28,321.3,322.28,7933.0,316.5811,317.359,316.394,317.359,7933.0
2022-07-05 15:10:00,322.11,322.55,321.74,321.74,8089.0,317.1916,317.6249,316.8273,316.8273,8089.0
2022-07-05 15:20:00,321.81,322.82,321.67,322.58,13436.0,316.8962,317.8908,316.7583,317.6544,13436.0
2022-07-05 15:30:00,322.55,322.58,322.01,322.25,13714.0,317.6249,317.6544,317.0931,317.3295,13714.0
2022-07-05 15:40:00,322.29,322.67,321.99,322.67,17411.0,317.3689,317.7431,317.0735,317.7431,17411.0
2022-07-05 15:50:00,322.71,322.71,321.66,322.44,50574.0,317.7825,317.7825,316.7485,317.5166,50574.0
2022-07-06 09:30:00,321.83,322.19,319.61,320.83,30672.0,316.9159,317.2704,314.7298,315.9312,30672.0
2022-07-06 09:40:00,321.0,321.0,319.61,320.47,11629.0,316.0986,316.0986,314.7298,315.5767,11629.0
2022-07-06 09:50:00,320.5,320.77,319.46,320.2,8566.0,315.6062,315.8721,314.5821,315.3108,8566.0
2022-07-06 10:00:00,319.9,322.32,319.9,322.31,9936.0,315.0154,317.3984,315.0154,317.3886,9936.0
2022-07-06 10:10:00,322.46,322.46,320.51,321.16,6696.0,317.5363,317.5363,315.616,316.2561,6696.0
2022-07-06 10:20:00,321.16,323.72,321.12,323.62,5635.0,316.2561,318.777,316.2167,318.6786,5635.0
2022-07-06 10:30:00,323.82,324.56,322.0,322.01,5162.0,318.8755,319.6042,317.0833,317.0931,5162.0
2022-07-06 10:40:00,321.94,322.64,321.34,321.38,11166.0,317.0242,317.7135,316.4334,316.4728,11166.0
2022-07-06 10:50:00,321.4,321.5,320.65,321.16,12440.0,316.4925,316.5909,315.7539,316.2561,12440.0
2022-07-06 11:00:00,321.3,321.31,319.69,320.4,17133.0,316.394,316.4038,314.8086,315.5077,17133.0
2022-07-06 11:10:00,320.4,320.97,320.08,320.71,7617.0,315.5077,316.069,315.1926,315.813,7617.0
2022-07-06 11:20:00,320.71,321.22,320.48,320.9,6505.0,315.813,316.3152,315.5865,316.0001,6505.0
2022-07-06 11:30:00,321.07,321.6,320.3,321.59,96047.0,316.1675,316.6894,315.4093,316.6796,96047.0
2022-07-06 11:40:00,321.57,321.67,319.47,319.92,9612.0,316.6599,316.7583,314.5919,315.0351,9612.0
2022-07-06 11:50:00,319.83,320.11,319.53,319.76,8004.0,314.9464,315.2222,314.651,314.8775,8004.0
2022-07-06 12:00:00,319.86,319.87,318.68,318.74,10032.0,314.976,314.9858,313.814,313.8731,10032.0
2022-07-06 12:10:00,318.88,319.36,318.71,318.88,7124.0,314.0109,314.4836,313.8435,314.0109,7124.0
2022-07-06 12:20:00,319.06,319.33,318.5,318.65,9530.0,314.1882,314.4541,313.6367,313.7844,9530.0
2022-07-06 12:30:00,318.66,319.41,318.66,318.95,11390.0,313.7943,314.5328,313.7943,314.0799,11390.0
2022-07-06 12:40:00,318.99,319.02,318.32,318.42,10372.0,314.1193,314.1488,313.4595,313.558,10372.0
2022-07-06 12:50:00,318.38,318.4,318.0,318.11,9790.0,313.5186,313.5383,313.1444,313.2527,9790.0
2022-07-06 13:00:00,318.31,319.23,318.25,319.23,16832.0,313.4496,314.3556,313.3906,314.3556,16832.0
2022-07-06 13:10:00,319.23,319.68,319.14,319.56,8183.0,314.3556,314.7987,314.267,314.6806,8183.0
2022-07-06 13:20:00,319.57,319.9,319.0,319.06,9989.0,314.6904,315.0154,314.1291,314.1882,9989.0
2022-07-06 13:30:00,319.06,319.54,318.83,319.37,8025.0,314.1882,314.6609,313.9617,314.4935,8025.0
2022-07-06 13:40:00,319.39,319.75,319.21,319.59,8073.0,314.5132,314.8677,314.3359,314.7101,8073.0
2022-07-06 13:50:00,319.59,319.9,319.56,319.69,7647.0,314.7101,315.0154,314.6806,314.8086,7647.0
2022-07-06 14:00:00,319.67,320.1,319.0,319.56,9150.0,314.7889,315.2123,314.1291,314.6806,9150.0
2022-07-06 14:10:00,319.56,319.56,318.52,319.07,8503.0,314.6806,314.6806,313.6564,314.198,8503.0
2022-07-06 14:20:00,319.17,321.28,319.17,321.28,11902.0,314.2965,316.3743,314.2965,316.3743,11902.0
2022-07-06 14:30:00,321.28,322.75,321.24,322.31,9842.0,316.3743,317.8218,316.3349,317.3886,9842.0
2022-07-06 14:40:00,322.41,322.77,321.65,321.65,11946.0,317.487,317.8415,316.7386,316.7386,11946.0
2022-07-06 14:50:00,321.58,322.04,321.2,321.87,7774.0,316.6697,317.1227,316.2955,316.9553,7774.0
2022-07-06 15:00:00,321.8,321.94,321.26,321.83,8521.0,316.8864,317.0242,316.3546,316.9159,8521.0
2022-07-06 15:10:00,321.98,322.56,321.94,322.17,5536.0,317.0636,317.6347,317.0242,317.2507,5536.0
2022-07-06 15:20:00,322.12,322.75,322.08,322.66,10242.0,317.2015,317.8218,317.1621,317.7332,10242.0
2022-07-06 15:30:00,322.63,322.97,322.06,322.09,21037.0,317.7037,318.0385,317.1424,317.1719,21037.0
2022-07-06 15:40:00,322.09,322.53,321.71,321.95,84774.0,317.1719,317.6052,316.7977,317.0341,84774.0
2022-07-06 15:50:00,322.0,322.02,320.5,321.58,61698.0,317.0833,317.103,315.6062,316.6697,61698.0
2022-07-07 09:30:00,323.06,325.88,323.02,323.69,27509.0,318.1271,320.9041,318.0877,318.7475,27509.0
2022-07-07 09:40:00,323.78,324.71,322.76,324.56,9396.0,318.8361,319.7519,317.8317,319.6042,9396.0
2022-07-07 09:50:00,324.59,324.84,323.68,324.57,8269.0,319.6338,319.8799,318.7376,319.6141,8269.0
2022-07-07 10:00:00,324.4,324.79,323.1,323.1,11182.0,319.4467,319.8307,318.1665,318.1665,11182.0
2022-07-07 10:10:00,323.24,323.96,322.04,322.19,11340.0,318.3044,319.0134,317.1227,317.2704,11340.0
2022-07-07 10:20:00,322.34,323.49,322.2,323.48,5096.0,317.4181,318.5505,317.2802,318.5407,5096.0
2022-07-07 10:30:00,323.49,324.65,323.39,324.16,6528.0,318.5505,319.6928,318.4521,319.2103,6528.0
2022-07-07 10:40:00,323.53,324.86,322.84,323.04,9343.0,318.5899,319.8996,317.9105,318.1074,9343.0
2022-07-07 10:50:00,323.17,323.61,322.71,323.06,8663.0,318.2354,318.6687,317.7825,318.1271,8663.0
2022-07-07 11:00:00,322.62,323.98,322.62,323.49,8390.0,317.6938,319.0331,317.6938,318.5505,8390.0
2022-07-07 11:10:00,323.49,323.73,323.19,323.27,4564.0,318.5505,318.7869,318.2551,318.3339,4564.0
2022-07-07 11:20:00,323.27,324.53,323.11,324.09,8523.0,318.3339,319.5747,318.1763,319.1414,8523.0
2022-07-07 11:30:00,323.98,324.6,323.91,324.59,5903.0,319.0331,319.6436,318.9641,319.6338,5903.0
2022-07-07 11:40:00,324.59,325.35,324.43,325.35,3610.0,319.6338,320.3821,319.4762,320.3821,3610.0
2022-07-07 11:50:00,325.32,325.32,324.31,324.31,4535.0,320.3526,320.3526,319.358,319.358,4535.0
2022-07-07 12:00:00,324.31,324.31,323.42,323.42,8259.0,319.358,319.358,318.4816,318.4816,8259.0
2022-07-07 12:10:00,323.47,323.85,322.97,323.45,11719.0,318.5309,318.905,318.0385,318.5112,11719.0
2022-07-07 12:20:00,323.54,324.57,323.54,324.36,3051.0,318.5998,319.6141,318.5998,319.4073,3051.0
2022-07-07 12:30:00,324.43,325.18,324.43,325.18,3796.0,319.4762,320.2147,319.4762,320.2147,3796.0
2022-07-07 12:40:00,325.18,325.71,324.45,324.66,4849.0,320.2147,320.7366,319.4959,319.7027,4849.0
2022-07-07 12:50:00,324.44,324.44,323.57,323.97,5991.0,319.486,319.486,318.6293,319.0232,5991.0
2022-07-07 13:00:00,323.92,324.0,323.57,323.85,4645.0,318.974,319.0528,318.6293,318.905,4645.0
2022-07-07 13:10:00,323.74,324.1,323.49,324.09,5727.0,318.7967,319.1512,318.5505,319.1414,5727.0
2022-07-07 13:20:00,324.04,324.2,323.69,323.87,3650.0,319.0921,319.2497,318.7475,318.9247,3650.0
2022-07-07 13:30:00,324.01,324.01,323.51,323.86,5441.0,319.0626,319.0626,318.5702,318.9149,5441.0
2022-07-07 13:40:00,323.86,324.33,323.86,324.31,3850.0,318.9149,319.3777,318.9149,319.358,3850.0
2022-07-07 13:50:00,324.28,324.5,324.0,324.17,4043.0,319.3285,319.5451,319.0528,319.2202,4043.0
2022-07-07 14:00:00,324.06,324.33,323.83,323.83,5985.0,319.1118,319.3777,318.8854,318.8854,5985.0
2022-07-07 14:10:00,323.75,323.85,322.92,323.1,6038.0,318.8066,318.905,317.9893,318.1665,6038.0
2022-07-07 14:20:00,323.09,323.25,322.94,322.94,5129.0,318.1567,318.3142,318.0089,318.0089,5129.0
2022-07-07 14:30:00,323.02,323.02,322.3,322.67,7352.0,318.0877,318.0877,317.3787,317.7431,7352.0
2022-07-07 14:40:00,322.6,322.6,321.77,321.85,8359.0,317.6741,317.6741,316.8568,316.9356,8359.0
2022-07-07 14:50:00,322.03,322.18,321.64,322.02,8335.0,317.1128,317.2605,316.7288,317.103,8335.0
2022-07-07 15:00:00,321.86,321.91,321.28,321.52,9525.0,316.9454,316.9947,316.3743,316.6106,9525.0
2022-07-07 15:10:00,321.53,321.79,321.4,321.4,9230.0,316.6205,316.8765,316.4925,316.4925,9230.0
2022-07-07 15:20:00,321.58,321.89,321.12,321.58,13026.0,316.6697,316.975,316.2167,316.6697,13026.0
2022-07-07 15:30:00,321.64,322.22,321.45,321.6,10129.0,316.7288,317.2999,316.5417,316.6894,10129.0
2022-07-07 15:40:00,321.47,322.1,321.47,321.85,18619.0,316.5614,317.1818,316.5614,316.9356,18619.0
2022-07-07 15:50:00,321.97,322.25,321.0,321.02,50046.0,317.0538,317.3295,316.0986,316.1183,50046.0
2022-07-08 09:30:00,320.96,323.19,320.13,322.86,12839.0,316.0592,318.2551,315.2419,317.9302,12839.0
2022-07-08 09:40:00,323.32,326.61,322.83,326.1,9264.0,318.3831,321.6229,317.9006,321.1207,9264.0
2022-07-08 09:50:00,326.14,326.67,325.49,326.33,11272.0,321.1601,321.682,320.52,321.3472,11272.0
2022-07-08 10:00:00,326.63,328.85,326.32,328.82,77226.0,321.6426,323.8287,321.3373,323.7992,77226.0
2022-07-08 10:10:00,328.83,331.43,328.83,330.87,27237.0,323.809,326.3693,323.809,325.8179,27237.0
2022-07-08 10:20:00,330.93,331.69,330.74,331.19,18681.0,325.8769,326.6253,325.6898,326.133,18681.0
2022-07-08 10:30:00,331.17,331.98,331.11,331.45,13104.0,326.1133,326.9109,326.0542,326.389,13104.0
2022-07-08 10:40:00,331.45,332.57,331.27,332.31,11285.0,326.389,327.4919,326.2118,327.2359,11285.0
2022-07-08 10:50:00,332.26,332.38,331.14,331.25,14285.0,327.1866,327.3048,326.0837,326.1921,14285.0
2022-07-08 11:00:00,331.37,331.65,330.37,331.35,8868.0,326.3102,326.5859,325.3255,326.2905,8868.0
2022-07-08 11:10:00,331.19,333.7,331.18,332.74,122917.0,326.133,328.6046,326.1231,327.6593,122917.0
2022-07-08 11:20:00,332.74,333.27,331.9,331.97,18361.0,327.6593,328.1812,326.8321,326.9011,18361.0
2022-07-08 11:30:00,331.57,332.28,331.39,332.05,20333.0,326.5072,327.2063,326.3299,326.9798,20333.0
2022-07-08 11:40:00,331.99,333.06,331.98,332.62,9736.0,326.9208,327.9744,326.9109,327.5411,9736.0
2022-07-08 11:50:00,332.82,333.23,332.39,332.39,11925.0,327.7381,328.1418,327.3147,327.3147,11925.0
2022-07-08 12:00:00,332.48,332.48,331.3,331.78,9947.0,327.4033,327.4033,326.2413,326.714,9947.0
2022-07-08 12:10:00,331.7,333.38,331.68,333.07,6024.0,326.6352,328.2895,326.6155,327.9843,6024.0
2022-07-08 12:20:00,333.21,333.81,332.95,333.76,9438.0,328.1221,328.713,327.8661,328.6637,9438.0
2022-07-08 12:30:00,333.85,334.19,333.1,333.2,15367.0,328.7524,329.0872,328.0138,328.1123,15367.0
2022-07-08 12:40:00,333.29,333.36,332.57,333.29,8870.0,328.2009,328.2698,327.4919,328.2009,8870.0
2022-07-08 12:50:00,333.29,333.29,332.2,332.21,10285.0,328.2009,328.2009,327.1276,327.1374,10285.0
2022-07-08 13:00:00,332.24,332.7,331.62,332.66,6745.0,327.1669,327.6199,326.5564,327.5805,6745.0
2022-07-08 13:10:00,332.81,333.23,332.74,332.82,7281.0,327.7282,328.1418,327.6593,327.7381,7281.0
2022-07-08 13:20:00,332.97,333.3,332.8,333.17,7222.0,327.8858,328.2108,327.7184,328.0827,7222.0
2022-07-08 13:30:00,333.17,333.31,332.67,332.98,8423.0,328.0827,328.2206,327.5904,327.8956,8423.0
2022-07-08 13:40:00,333.06,333.76,333.02,333.6,9107.0,327.9744,328.6637,327.935,328.5062,9107.0
2022-07-08 13:50:00,333.6,333.67,332.8,332.88,9185.0,328.5062,328.5751,327.7184,327.7972,9185.0
2022-07-08 14:00:00,332.89,333.22,332.56,333.14,8255.0,327.807,328.132,327.4821,328.0532,8255.0
2022-07-08 14:10:00,333.17,333.24,332.83,333.17,5642.0,328.0827,328.1517,327.7479,328.0827,5642.0
2022-07-08 14:20:00,333.29,333.5,333.19,333.41,8209.0,328.2009,328.4077,328.1024,328.3191,8209.0
2022-07-08 14:30:00,333.28,333.41,332.88,333.07,8768.0,328.1911,328.3191,327.7972,327.9843,8768.0
2022-07-08 14:40:00,333.0,333.87,332.98,333.51,9166.0,327.9153,328.7721,327.8956,328.4175,9166.0
2022-07-08 14:50:00,333.54,334.12,333.51,334.02,13746.0,328.4471,329.0182,328.4175,328.9198,13746.0
2022-07-08 15:00:00,334.1,334.45,333.93,333.94,9208.0,328.9985,329.3432,328.8311,328.841,9208.0
2022-07-08 15:10:00,334.03,334.54,333.99,334.29,12157.0,328.9296,329.4318,328.8902,329.1856,12157.0
2022-07-08 15:20:00,334.35,334.5,334.18,334.28,10949.0,329.2447,329.3924,329.0773,329.1758,10949.0
2022-07-08 15:30:00,334.49,334.49,333.4,333.48,15774.0,329.3826,329.3826,328.3092,328.388,15774.0
2022-07-08 15:40:00,333.43,333.81,332.25,332.33,35590.0,328.3388,328.713,327.1768,327.2556,35590.0
2022-07-08 15:50:00,332.31,332.38,331.13,331.26,68812.0,327.2359,327.3048,326.0739,326.2019,68812.0
2022-07-11 09:30:00,329.52,330.29,327.03,329.61,32235.0,324.4885,325.2467,322.0365,324.5771,32235.0
2022-07-11 09:40:00,329.61,331.76,329.61,331.6,9252.0,324.5771,326.6943,324.5771,326.5367,9252.0
2022-07-11 09:50:00,331.4,334.25,331.4,334.24,19291.0,326.3398,329.1462,326.3398,329.1364,19291.0
2022-07-11 10:00:00,334.12,335.57,333.57,334.05,63726.0,329.0182,330.4461,328.4766,328.9493,63726.0
2022-07-11 10:10:00,333.91,334.45,331.0,331.12,15305.0,328.8114,329.3432,325.9459,326.064,15305.0
2022-07-11 10:20:00,330.45,331.04,329.52,330.39,9098.0,325.4043,325.9853,324.4885,325.3452,9098.0
2022-07-11 10:30:00,330.68,332.35,330.32,332.12,13609.0,325.6308,327.2753,325.2763,327.0488,13609.0
2022-07-11 10:40:00,331.96,332.3,331.9,332.06,3184.0,326.8912,327.226,326.8321,326.9897,3184.0
2022-07-11 10:50:00,332.18,332.26,331.04,331.63,8113.0,327.1079,327.1866,325.9853,326.5663,8113.0
2022-07-11 11:00:00,331.4,331.66,331.15,331.56,11249.0,326.3398,326.5958,326.0936,326.4973,11249.0
2022-07-11 11:10:00,331.69,332.0,331.46,331.84,7908.0,326.6253,326.9306,326.3989,326.773,7908.0
2022-07-11 11:20:00,331.78,332.4,331.74,332.28,7718.0,326.714,327.3245,326.6746,327.2063,7718.0
2022-07-11 11:30:00,332.47,332.61,332.05,332.48,5808.0,327.3934,327.5313,326.9798,327.4033,5808.0
2022-07-11 11:40:00,332.23,332.23,331.45,331.96,5144.0,327.1571,327.1571,326.389,326.8912,5144.0
2022-07-11 11:50:00,331.96,332.43,331.85,332.42,5059.0,326.8912,327.354,326.7829,327.3442,5059.0
2022-07-11 12:00:00,332.56,332.59,332.21,332.36,4205.0,327.4821,327.5116,327.1374,327.2851,4205.0
2022-07-11 12:10:00,332.35,332.4,331.53,331.94,4461.0,327.2753,327.3245,326.4678,326.8715,4461.0
2022-07-11 12:20:00,331.98,332.31,331.43,332.05,5601.0,326.9109,327.2359,326.3693,326.9798,5601.0
2022-07-11 12:30:00,332.18,332.38,332.09,332.31,4325.0,327.1079,327.3048,327.0192,327.2359,4325.0
2022-07-11 12:40:00,332.31,332.36,331.93,332.02,5511.0,327.2359,327.2851,326.8617,326.9503,5511.0
2022-07-11 12:50:00,332.14,332.2,331.59,332.02,6538.0,327.0685,327.1276,326.5269,326.9503,6538.0
2022-07-11 13:00:00,332.11,332.3,331.91,332.25,4131.0,327.0389,327.226,326.842,327.1768,4131.0
2022-07-11 13:10:00,332.17,332.53,332.01,332.53,4516.0,327.098,327.4525,326.9405,327.4525,4516.0
2022-07-11 13:20:00,332.44,332.65,332.13,332.31,3025.0,327.3639,327.5707,327.0586,327.2359,3025.0
2022-07-11 13:30:00,332.31,333.08,332.31,333.05,4979.0,327.2359,327.9941,327.2359,327.9646,4979.0
2022-07-11 13:40:00,333.02,333.14,332.83,333.13,4712.0,327.935,328.0532,327.7479,328.0434,4712.0
2022-07-11 13:50:00,333.05,333.14,332.62,332.62,3635.0,327.9646,328.0532,327.5411,327.5411,3635.0
2022-07-11 14:00:00,332.73,332.74,332.33,332.36,5678.0,327.6495,327.6593,327.2556,327.2851,5678.0
2022-07-11 14:10:00,332.25,332.32,331.35,331.46,3124.0,327.1768,327.2457,326.2905,326.3989,3124.0
2022-07-11 14:20:00,331.57,331.61,331.32,331.4,5085.0,326.5072,326.5466,326.261,326.3398,5085.0
2022-07-11 14:30:00,331.28,331.83,331.26,331.69,5725.0,326.2216,326.7632,326.2019,326.6253,5725.0
2022-07-11 14:40:00,331.69,332.08,331.65,331.71,6589.0,326.6253,327.0094,326.5859,326.645,6589.0
2022-07-11 14:50:00,331.63,331.88,330.69,330.69,12193.0,326.5663,326.8124,325.6406,325.6406,12193.0
2022-07-11 15:00:00,330.66,330.95,330.33,330.33,6823.0,325.6111,325.8966,325.2861,325.2861,6823.0
2022-07-11 15:10:00,330.41,330.41,329.67,329.96,12313.0,325.3649,325.3649,324.6362,324.9218,12313.0
2022-07-11 15:20:00,329.82,329.82,328.76,329.17,14492.0,324.7839,324.7839,323.7401,324.1438,14492.0
2022-07-11 15:30:00,328.99,329.63,328.39,328.46,16027.0,323.9666,324.5968,323.3757,323.4447,16027.0
2022-07-11 15:40:00,328.5,328.87,328.2,328.21,16793.0,323.484,323.8484,323.1886,323.1985,16793.0
2022-07-11 15:50:00,328.15,328.9,328.09,328.74,54478.0,323.1394,323.8779,323.0803,323.7204,54478.0
2022-07-12 09:30:00,327.88,332.5,327.0,330.85,27601.0,322.8735,327.423,322.007,325.7982,27601.0
2022-07-12 09:40:00,331.51,331.51,330.07,330.77,6301.0,326.4481,326.4481,325.0301,325.7194,6301.0
2022-07-12 09:50:00,330.65,330.97,329.68,330.69,7662.0,325.6012,325.9163,324.646,325.6406,7662.0
2022-07-12 10:00:00,330.56,331.09,329.7,331.08,6733.0,325.5126,326.0345,324.6657,326.0247,6733.0
2022-07-12 10:10:00,330.86,330.9,328.76,329.17,13124.0,325.808,325.8474,323.7401,324.1438,13124.0
2022-07-12 10:20:00,329.03,330.51,329.02,330.04,11678.0,324.006,325.4634,323.9961,325.0005,11678.0
2022-07-12 10:30:00,330.07,330.46,329.71,330.43,4048.0,325.0301,325.4141,324.6756,325.3846,4048.0
2022-07-12 10:40:00,330.75,331.28,330.6,330.94,5084.0,325.6997,326.2216,325.552,325.8868,5084.0
2022-07-12 10:50:00,331.08,331.78,330.98,331.72,8860.0,326.0247,326.714,325.9262,326.6549,8860.0
2022-07-12 11:00:00,331.95,332.44,331.37,332.29,20373.0,326.8814,327.3639,326.3102,327.2162,20373.0
2022-07-12 11:10:00,332.19,333.07,332.18,332.53,8783.0,327.1177,327.9843,327.1079,327.4525,8783.0
2022-07-12 11:20:00,332.69,332.75,332.21,332.3,3631.0,327.6101,327.6692,327.1374,327.226,3631.0
2022-07-12 11:30:00,332.39,332.49,331.0,331.17,6987.0,327.3147,327.4131,325.9459,326.1133,6987.0
2022-07-12 11:40:00,331.19,331.97,331.09,331.96,10674.0,326.133,326.9011,326.0345,326.8912,10674.0
2022-07-12 11:50:00,332.0,332.34,331.84,332.06,5659.0,326.9306,327.2654,326.773,326.9897,5659.0
2022-07-12 12:00:00,332.08,332.25,331.74,331.94,9495.0,327.0094,327.1768,326.6746,326.8715,9495.0
2022-07-12 12:10:00,332.0,332.15,331.65,331.87,8917.0,326.9306,327.0783,326.5859,326.8026,8917.0
2022-07-12 12:20:00,331.71,332.27,331.36,332.15,10836.0,326.645,327.1965,326.3004,327.0783,10836.0
2022-07-12 12:30:00,332.19,332.19,331.61,331.61,4261.0,327.1177,327.1177,326.5466,326.5466,4261.0
2022-07-12 12:40:00,331.5,331.77,331.32,331.72,18632.0,326.4382,326.7041,326.261,326.6549,18632.0
2022-07-12 12:50:00,331.74,331.87,331.43,331.85,6659.0,326.6746,326.8026,326.3693,326.7829,6659.0
2022-07-12 13:00:00,331.85,331.85,331.38,331.5,12824.0,326.7829,326.7829,326.3201,326.4382,12824.0
2022-07-12 13:10:00,331.5,331.5,330.86,331.1,32954.0,326.4382,326.4382,325.808,326.0443,32954.0
2022-07-12 13:20:00,331.15,331.83,331.15,331.75,5005.0,326.0936,326.7632,326.0936,326.6844,5005.0
2022-07-12 13:30:00,331.76,331.86,331.2,331.22,5869.0,326.6943,326.7927,326.1428,326.1625,5869.0
2022-07-12 13:40:00,331.22,331.36,330.78,330.83,3791.0,326.1625,326.3004,325.7292,325.7785,3791.0
2022-07-12 13:50:00,330.77,330.77,330.3,330.45,4132.0,325.7194,325.7194,325.2566,325.4043,4132.0
2022-07-12 14:00:00,330.49,330.57,330.26,330.27,3435.0,325.4437,325.5224,325.2172,325.227,3435.0
2022-07-12 14:10:00,330.26,330.51,330.19,330.25,1637.0,325.2172,325.4634,325.1482,325.2073,1637.0
2022-07-12 14:20:00,330.11,330.21,329.51,329.69,5535.0,325.0695,325.1679,324.4786,324.6559,5535.0
2022-07-12 14:30:00,329.59,329.61,329.3,329.54,3253.0,324.5574,324.5771,324.2718,324.5082,3253.0
2022-07-12 14:40:00,329.36,329.51,329.32,329.51,3106.0,324.3309,324.4786,324.2915,324.4786,3106.0
2022-07-12 14:50:00,329.51,329.51,329.07,329.27,3089.0,324.4786,324.4786,324.0453,324.2423,3089.0
2022-07-12 15:00:00,328.98,328.98,327.45,327.45,5610.0,323.9567,323.9567,322.4501,322.4501,5610.0
2022-07-12 15:10:00,327.5,327.95,327.28,327.69,7101.0,322.4993,322.9424,322.2827,322.6864,7101.0
2022-07-12 15:20:00,327.7,327.7,326.32,326.39,12842.0,322.6963,322.6963,321.3373,321.4063,12842.0
2022-07-12 15:30:00,326.51,326.61,325.6,326.18,12526.0,321.5244,321.6229,320.6283,321.1995,12526.0
2022-07-12 15:40:00,326.06,327.0,325.8,326.82,8730.0,321.0813,322.007,320.8253,321.8297,8730.0
2022-07-12 15:50:00,326.84,327.51,326.68,327.39,26291.0,321.8494,322.5092,321.6918,322.391,26291.0
2022-07-13 09:30:00,324.42,326.71,321.7,326.43,29738.0,319.4663,321.7214,316.7879,321.4457,29738.0
2022-07-13 09:40:00,326.35,327.08,325.1,326.88,13261.0,321.3669,322.0857,320.136,321.8888,13261.0
2022-07-13 09:50:00,326.88,327.46,326.26,327.18,7242.0,321.8888,322.4599,321.2783,322.1842,7242.0
2022-07-13 10:00:00,327.14,327.14,325.63,326.1,5778.0,322.1448,322.1448,320.6579,321.1207,5778.0
2022-07-13 10:10:00,325.88,326.39,325.25,325.3,11018.0,320.9041,321.4063,320.2837,320.3329,11018.0
2022-07-13 10:20:00,325.41,325.41,323.76,324.32,12234.0,320.4412,320.4412,318.8164,319.3679,12234.0
2022-07-13 10:30:00,324.3,325.54,324.25,324.63,5537.0,319.3482,320.5692,319.2989,319.6731,5537.0
2022-07-13 10:40:00,324.34,325.14,324.24,325.09,15777.0,319.3876,320.1754,319.2891,320.1261,15777.0
2022-07-13 10:50:00,325.1,326.37,324.88,325.66,8203.0,320.136,321.3866,319.9193,320.6874,8203.0
2022-07-13 11:00:00,325.79,328.15,325.71,327.53,26636.0,320.8154,323.1394,320.7366,322.5289,26636.0
2022-07-13 11:10:00,327.58,328.11,327.19,327.8,8501.0,322.5781,323.1,322.1941,322.7947,8501.0
2022-07-13 11:20:00,327.92,327.92,326.78,326.83,4987.0,322.9129,322.9129,321.7903,321.8395,4987.0
2022-07-13 11:30:00,326.79,326.85,326.01,326.28,5358.0,321.8002,321.8592,321.0321,321.2979,5358.0
2022-07-13 11:40:00,326.29,326.86,326.18,326.6,4431.0,321.3078,321.8691,321.1995,321.6131,4431.0
2022-07-13 11:50:00,326.81,326.92,325.72,325.8,3366.0,321.8199,321.9282,320.7465,320.8253,3366.0
2022-07-13 12:00:00,325.71,326.73,325.71,326.54,3464.0,320.7366,321.7411,320.7366,321.554,3464.0
2022-07-13 12:10:00,326.54,327.0,326.37,327.0,3609.0,321.554,322.007,321.3866,322.007,3609.0
2022-07-13 12:20:00,327.01,327.27,326.77,327.05,3079.0,322.0168,322.2728,321.7805,322.0562,3079.0
2022-07-13 12:30:00,327.12,327.26,326.84,327.09,4691.0,322.1251,322.263,321.8494,322.0956,4691.0
2022-07-13 12:40:00,326.98,326.98,326.4,326.66,5179.0,321.9873,321.9873,321.4161,321.6721,5179.0
2022-07-13 12:50:00,326.5,326.79,326.39,326.63,6382.0,321.5146,321.8002,321.4063,321.6426,6382.0
2022-07-13 13:00:00,326.59,327.54,326.33,326.79,6354.0,321.6032,322.5387,321.3472,321.8002,6354.0
2022-07-13 13:10:00,326.95,327.33,326.49,326.56,3493.0,321.9577,322.3319,321.5047,321.5737,3493.0
2022-07-13 13:20:00,326.31,326.68,326.05,326.65,4353.0,321.3275,321.6918,321.0715,321.6623,4353.0
2022-07-13 13:30:00,326.65,326.89,326.2,326.45,4102.0,321.6623,321.8986,321.2192,321.4653,4102.0
2022-07-13 13:40:00,326.51,327.23,326.46,327.14,4685.0,321.5244,322.2334,321.4752,322.1448,4685.0
2022-07-13 13:50:00,327.0,327.52,326.95,327.42,3435.0,322.007,322.519,321.9577,322.4205,3435.0
2022-07-13 14:00:00,326.88,327.24,326.14,326.44,8515.0,321.8888,322.2433,321.1601,321.4555,8515.0
2022-07-13 14:10:00,326.44,327.23,326.36,327.23,5235.0,321.4555,322.2334,321.3767,322.2334,5235.0
2022-07-13 14:20:00,327.07,327.1,326.63,327.03,3693.0,322.0759,322.1054,321.6426,322.0365,3693.0
2022-07-13 14:30:00,327.19,328.28,327.19,328.27,7746.0,322.1941,323.2674,322.1941,323.2576,7746.0
2022-07-13 14:40:00,328.26,328.55,328.07,328.25,5516.0,323.2477,323.5333,323.0606,323.2379,5516.0
2022-07-13 14:50:00,328.25,328.4,327.59,328.38,4500.0,323.2379,323.3856,322.5879,323.3659,4500.0
2022-07-13 15:00:00,328.43,328.43,327.24,327.5,4218.0,323.4151,323.4151,322.2433,322.4993,4218.0
2022-07-13 15:10:00,327.44,327.85,327.43,327.58,5883.0,322.4402,322.844,322.4304,322.5781,5883.0
2022-07-13 15:20:00,327.73,327.73,327.08,327.08,6399.0,322.7258,322.7258,322.0857,322.0857,6399.0
2022-07-13 15:30:00,327.13,327.19,325.61,326.25,10845.0,322.135,322.1941,320.6382,321.2684,10845.0
2022-07-13 15:40:00,326.19,326.22,325.18,325.28,11600.0,321.2093,321.2389,320.2147,320.3132,11600.0
2022-07-13 15:50:00,325.44,325.86,324.88,325.1,49929.0,320.4708,320.8844,319.9193,320.136,49929.0
2022-07-14 09:30:00,319.03,320.26,317.63,318.85,30281.0,314.1586,315.3699,312.78,313.9814,30281.0
2022-07-14 09:40:00,318.84,318.84,315.78,318.13,30288.0,313.9715,313.9715,310.9583,313.2724,30288.0
2022-07-14 09:50:00,318.13,319.97,317.8,319.47,13275.0,313.2724,315.0843,312.9474,314.5919,13275.0
2022-07-14 10:00:00,319.61,320.3,319.1,320.03,21597.0,314.7298,315.4093,314.2276,315.1434,21597.0
2022-07-14 10:10:00,320.03,320.16,318.92,319.96,11568.0,315.1434,315.2714,314.0503,315.0744,11568.0
2022-07-14 10:20:00,319.96,320.24,319.17,319.4,17385.0,315.0744,315.3502,314.2965,314.523,17385.0
2022-07-14 10:30:00,319.51,319.92,318.59,319.66,21777.0,314.6313,315.0351,313.7254,314.779,21777.0
2022-07-14 10:40:00,319.66,321.08,319.43,321.03,6861.0,314.779,316.1773,314.5525,316.1281,6861.0
2022-07-14 10:50:00,321.09,321.25,320.0,320.61,22681.0,316.1872,316.3447,315.1138,315.7145,22681.0
2022-07-14 11:00:00,320.61,321.84,320.49,321.76,29554.0,315.7145,316.9257,315.5964,316.847,29554.0
2022-07-14 11:10:00,320.8,321.61,320.79,321.27,10476.0,315.9016,316.6993,315.8918,316.3644,10476.0
2022-07-14 11:20:00,321.27,322.06,321.27,321.86,13125.0,316.3644,317.1424,316.3644,316.9454,13125.0
2022-07-14 11:30:00,321.85,322.3,321.39,321.92,9532.0,316.9356,317.3787,316.4826,317.0045,9532.0
2022-07-14 11:40:00,321.75,323.14,321.74,322.5,2788.0,316.8371,318.2059,316.8273,317.5757,2788.0
2022-07-14 11:50:00,322.63,323.01,322.34,322.64,4894.0,317.7037,318.0779,317.4181,317.7135,4894.0
2022-07-14 12:00:00,322.68,322.88,322.51,322.57,3436.0,317.7529,317.9499,317.5855,317.6446,3436.0
2022-07-14 12:10:00,322.46,323.17,322.42,322.68,4692.0,317.5363,318.2354,317.4969,317.7529,4692.0
2022-07-14 12:20:00,322.75,323.13,321.92,322.38,8758.0,317.8218,318.196,317.0045,317.4575,8758.0
2022-07-14 12:30:00,322.5,323.01,322.34,323.01,6561.0,317.5757,318.0779,317.4181,318.0779,6561.0
2022-07-14 12:40:00,323.11,323.11,322.5,322.5,5968.0,318.1763,318.1763,317.5757,317.5757,5968.0
2022-07-14 12:50:00,322.5,322.8,322.28,322.73,5286.0,317.5757,317.8711,317.359,317.8022,5286.0
2022-07-14 13:00:00,322.73,322.85,322.23,322.57,11549.0,317.8022,317.9203,317.3098,317.6446,11549.0
2022-07-14 13:10:00,322.57,323.38,322.33,323.37,7184.0,317.6446,318.4422,317.4083,318.4324,7184.0
2022-07-14 13:20:00,323.84,323.93,323.33,323.56,7086.0,318.8952,318.9838,318.393,318.6195,7086.0
2022-07-14 13:30:00,323.49,323.84,323.02,323.84,5981.0,318.5505,318.8952,318.0877,318.8952,5981.0
2022-07-14 13:40:00,323.78,323.94,323.52,323.8,5718.0,318.8361,318.9937,318.5801,318.8558,5718.0
2022-07-14 13:50:00,323.69,324.1,323.28,323.96,7015.0,318.7475,319.1512,318.3438,319.0134,7015.0
2022-07-14 14:00:00,323.96,324.65,323.78,324.59,5842.0,319.0134,319.6928,318.8361,319.6338,5842.0
2022-07-14 14:10:00,324.47,325.21,324.29,325.14,6729.0,319.5156,320.2443,319.3383,320.1754,6729.0
2022-07-14 14:20:00,325.51,325.82,325.24,325.68,5627.0,320.5397,320.845,320.2738,320.7071,5627.0
2022-07-14 14:30:00,325.51,325.85,325.33,325.74,7011.0,320.5397,320.8745,320.3625,320.7662,7011.0
2022-07-14 14:40:00,325.77,325.9,325.13,325.42,5905.0,320.7957,320.9237,320.1655,320.4511,5905.0
2022-07-14 14:50:00,325.44,326.24,325.13,326.03,7116.0,320.4708,321.2586,320.1655,321.0518,7116.0
2022-07-14 15:00:00,326.16,326.42,325.61,325.77,8800.0,321.1798,321.4358,320.6382,320.7957,8800.0
2022-07-14 15:10:00,325.86,326.56,325.85,326.53,9400.0,320.8844,321.5737,320.8745,321.5441,9400.0
2022-07-14 15:20:00,326.36,327.08,326.35,326.94,9752.0,321.3767,322.0857,321.3669,321.9479,9752.0
2022-07-14 15:30:00,326.97,327.03,325.9,326.39,14696.0,321.9774,322.0365,320.9237,321.4063,14696.0
2022-07-14 15:40:00,326.47,327.06,326.22,326.85,22578.0,321.485,322.066,321.2389,321.8592,22578.0
2022-07-14 15:50:00,327.09,327.32,326.2,326.46,49963.0,322.0956,322.3221,321.2192,321.4752,49963.0
2022-07-15 09:30:00,330.26,330.51,327.88,327.88,27195.0,325.2172,325.4634,322.8735,322.8735,27195.0
2022-07-15 09:40:00,327.8,329.72,327.54,328.99,4575.0,322.7947,324.6854,322.5387,323.9666,4575.0
2022-07-15 09:50:00,328.87,329.41,328.44,328.72,4555.0,323.8484,324.3802,323.425,323.7007,4555.0
2022-07-15 10:00:00,329.49,330.86,328.84,329.45,4363.0,324.4589,325.808,323.8189,324.4195,4363.0
2022-07-15 10:10:00,329.46,329.99,329.4,329.49,2859.0,324.4294,324.9513,324.3703,324.4589,2859.0
2022-07-15 10:20:00,329.68,330.27,328.87,329.96,4911.0,324.646,325.227,323.8484,324.9218,4911.0
2022-07-15 10:30:00,329.88,330.02,329.48,329.49,9669.0,324.843,324.9808,324.4491,324.4589,9669.0
2022-07-15 10:40:00,329.37,329.77,328.66,328.72,6133.0,324.3408,324.7347,323.6416,323.7007,6133.0
2022-07-15 10:50:00,328.61,329.51,328.61,329.34,4977.0,323.5924,324.4786,323.5924,324.3112,4977.0
2022-07-15 11:00:00,329.29,329.63,329.18,329.49,5176.0,324.262,324.5968,324.1537,324.4589,5176.0
2022-07-15 11:10:00,329.35,330.07,329.21,329.95,6430.0,324.3211,325.0301,324.1832,324.9119,6430.0
2022-07-15 11:20:00,330.08,330.4,329.34,329.7,3709.0,325.0399,325.355,324.3112,324.6657,3709.0
2022-07-15 11:30:00,329.95,330.11,329.29,330.11,4914.0,324.9119,325.0695,324.262,325.0695,4914.0
2022-07-15 11:40:00,330.11,330.46,330.11,330.22,2244.0,325.0695,325.4141,325.0695,325.1778,2244.0
2022-07-15 11:50:00,330.15,330.15,329.61,329.98,9919.0,325.1089,325.1089,324.5771,324.9414,9919.0
2022-07-15 12:00:00,330.37,330.63,330.13,330.13,2538.0,325.3255,325.5815,325.0892,325.0892,2538.0
2022-07-15 12:10:00,329.9,330.2,329.87,330.12,2652.0,324.8627,325.1581,324.8331,325.0793,2652.0
2022-07-15 12:20:00,329.99,329.99,329.49,329.53,1900.0,324.9513,324.9513,324.4589,324.4983,1900.0
2022-07-15 12:30:00,329.39,329.63,329.32,329.5,2556.0,324.3605,324.5968,324.2915,324.4688,2556.0
2022-07-15 12:40:00,329.62,330.24,329.52,330.22,11870.0,324.5869,325.1975,324.4885,325.1778,11870.0
2022-07-15 12:50:00,330.11,330.16,329.52,329.61,5615.0,325.0695,325.1187,324.4885,324.5771,5615.0
2022-07-15 13:00:00,329.67,330.24,329.66,330.11,6594.0,324.6362,325.1975,324.6263,325.0695,6594.0
2022-07-15 13:10:00,330.33,330.5,330.16,330.26,3374.0,325.2861,325.4535,325.1187,325.2172,3374.0
2022-07-15 13:20:00,330.3,330.82,329.95,330.8,5674.0,325.2566,325.7686,324.9119,325.7489,5674.0
2022-07-15 13:30:00,330.65,330.75,330.31,330.37,2466.0,325.6012,325.6997,325.2664,325.3255,2466.0
2022-07-15 13:40:00,330.32,330.34,329.78,329.78,6083.0,325.2763,325.296,324.7445,324.7445,6083.0
2022-07-15 13:50:00,329.58,329.73,329.25,329.58,10737.0,324.5476,324.6953,324.2226,324.5476,10737.0
2022-07-15 14:00:00,329.51,329.51,328.51,329.02,5487.0,324.4786,324.4786,323.4939,323.9961,5487.0
2022-07-15 14:10:00,329.15,329.41,329.12,329.33,2449.0,324.1241,324.3802,324.0946,324.3014,2449.0
2022-07-15 14:20:00,329.45,329.49,329.08,329.31,3496.0,324.4195,324.4589,324.0552,324.2817,3496.0
2022-07-15 14:30:00,329.42,329.51,328.98,329.04,2383.0,324.39,324.4786,323.9567,324.0158,2383.0
2022-07-15 14:40:00,329.09,329.32,328.95,329.19,2200.0,324.065,324.2915,323.9272,324.1635,2200.0
2022-07-15 14:50:00,329.23,329.62,329.09,329.47,3400.0,324.2029,324.5869,324.065,324.4392,3400.0
2022-07-15 15:00:00,329.52,330.25,329.51,330.21,3365.0,324.4885,325.2073,324.4786,325.1679,3365.0
2022-07-15 15:10:00,330.15,330.18,329.67,329.77,6933.0,325.1089,325.1384,324.6362,324.7347,6933.0
2022-07-15 15:20:00,329.8,330.0,329.71,329.79,3436.0,324.7642,324.9611,324.6756,324.7544,3436.0
2022-07-15 15:30:00,329.76,329.76,329.26,329.52,3763.0,324.7248,324.7248,324.2324,324.4885,3763.0
2022-07-15 15:40:00,329.52,330.06,329.49,329.69,12907.0,324.4885,325.0202,324.4589,324.6559,12907.0
2022-07-15 15:50:00,329.82,330.49,329.12,329.93,87431.0,324.7839,325.4437,324.0946,324.8922,87431.0
2022-07-18 09:30:00,330.87,330.87,328.57,329.69,10333.0,325.8179,325.8179,323.553,324.6559,10333.0
2022-07-18 09:40:00,329.98,330.0,328.1,328.81,7384.0,324.9414,324.9611,323.0902,323.7893,7384.0
2022-07-18 09:50:00,328.81,329.09,327.42,327.42,3730.0,323.7893,324.065,322.4205,322.4205,3730.0
2022-07-18 10:00:00,327.18,329.02,327.07,329.02,3593.0,322.1842,323.9961,322.0759,323.9961,3593.0
2022-07-18 10:10:00,329.22,329.42,328.68,328.79,10046.0,324.1931,324.39,323.6613,323.7696,10046.0
2022-07-18 10:20:00,328.83,328.97,328.14,328.55,6857.0,323.809,323.9469,323.1295,323.5333,6857.0
2022-07-18 10:30:00,328.99,329.11,328.64,328.74,4841.0,323.9666,324.0847,323.6219,323.7204,4841.0
2022-07-18 10:40:00,328.74,329.05,328.53,328.73,5960.0,323.7204,324.0256,323.5136,323.7105,5960.0
2022-07-18 10:50:00,328.75,329.05,328.56,328.77,5810.0,323.7302,324.0256,323.5431,323.7499,5810.0
2022-07-18 11:00:00,328.77,329.47,328.55,329.06,4159.0,323.7499,324.4392,323.5333,324.0355,4159.0
2022-07-18 11:10:00,329.12,329.85,329.12,329.69,5091.0,324.0946,324.8134,324.0946,324.6559,5091.0
2022-07-18 11:20:00,329.6,329.6,328.79,328.79,2869.0,324.5673,324.5673,323.7696,323.7696,2869.0
2022-07-18 11:30:00,328.59,328.86,328.41,328.49,3816.0,323.5727,323.8386,323.3954,323.4742,3816.0
2022-07-18 11:40:00,328.5,329.01,328.49,328.49,2489.0,323.484,323.9863,323.4742,323.4742,2489.0
2022-07-18 11:50:00,328.54,328.69,328.28,328.33,3733.0,323.5234,323.6711,323.2674,323.3166,3733.0
2022-07-18 12:00:00,328.23,328.36,328.0,328.15,3855.0,323.2182,323.3462,322.9917,323.1394,3855.0
2022-07-18 12:10:00,328.0,328.59,327.93,328.31,2619.0,322.9917,323.5727,322.9228,323.2969,2619.0
2022-07-18 12:20:00,328.29,328.29,327.54,327.54,3955.0,323.2773,323.2773,322.5387,322.5387,3955.0
2022-07-18 12:30:00,327.5,327.93,327.5,327.92,1946.0,322.4993,322.9228,322.4993,322.9129,1946.0
2022-07-18 12:40:00,327.92,327.92,327.32,327.4,3735.0,322.9129,322.9129,322.3221,322.4008,3735.0
2022-07-18 12:50:00,327.4,327.4,326.96,327.2,3298.0,322.4008,322.4008,321.9676,322.2039,3298.0
2022-07-18 13:00:00,327.35,327.35,326.82,326.94,4396.0,322.3516,322.3516,321.8297,321.9479,4396.0
2022-07-18 13:10:00,326.95,327.71,326.91,327.31,5179.0,321.9577,322.7061,321.9183,322.3122,5179.0
2022-07-18 13:20:00,327.31,327.81,327.19,327.77,4247.0,322.3122,322.8046,322.1941,322.7652,4247.0
2022-07-18 13:30:00,327.77,327.83,327.2,327.82,7819.0,322.7652,322.8243,322.2039,322.8144,7819.0
2022-07-18 13:40:00,327.84,328.17,327.68,327.94,4802.0,322.8341,323.1591,322.6766,322.9326,4802.0
2022-07-18 13:50:00,328.22,328.44,327.75,327.75,3469.0,323.2083,323.425,322.7455,322.7455,3469.0
2022-07-18 14:00:00,327.73,328.05,327.15,328.05,7562.0,322.7258,323.0409,322.1547,323.0409,7562.0
2022-07-18 14:10:00,328.02,328.07,327.69,327.78,4818.0,323.0114,323.0606,322.6864,322.775,4818.0
2022-07-18 14:20:00,327.78,327.8,326.69,326.99,5630.0,322.775,322.7947,321.7017,321.9971,5630.0
2022-07-18 14:30:00,327.02,327.31,326.84,326.93,7369.0,322.0266,322.3122,321.8494,321.938,7369.0
2022-07-18 14:40:00,326.93,327.15,326.41,326.91,6210.0,321.938,322.1547,321.426,321.9183,6210.0
2022-07-18 14:50:00,327.06,327.39,326.86,327.16,3468.0,322.066,322.391,321.8691,322.1645,3468.0
2022-07-18 15:00:00,326.99,327.45,326.99,327.44,5843.0,321.9971,322.4501,321.9971,322.4402,5843.0
2022-07-18 15:10:00,327.55,327.55,326.92,327.43,3917.0,322.5486,322.5486,321.9282,322.4304,3917.0
2022-07-18 15:20:00,327.42,327.53,326.2,326.33,7143.0,322.4205,322.5289,321.2192,321.3472,7143.0
2022-07-18 15:30:00,326.09,326.15,324.89,325.06,22524.0,321.1108,321.1699,319.9292,320.0966,22524.0
2022-07-18 15:40:00,324.99,325.49,324.8,325.23,27952.0,320.0276,320.52,319.8405,320.264,27952.0
2022-07-18 15:50:00,325.17,326.44,325.08,326.03,49400.0,320.2049,321.4555,320.1163,321.0518,49400.0
2022-07-19 09:30:00,327.65,328.76,326.57,326.7,14342.0,322.647,323.7401,321.5835,321.7115,14342.0
2022-07-19 09:40:00,326.76,327.84,326.33,327.1,8440.0,321.7706,322.8341,321.3472,322.1054,8440.0
2022-07-19 09:50:00,326.88,327.66,325.89,326.9,10408.0,321.8888,322.6569,320.9139,321.9085,10408.0
2022-07-19 10:00:00,327.05,328.5,326.62,328.29,9774.0,322.0562,323.484,321.6328,323.2773,9774.0
2022-07-19 10:10:00,328.31,329.57,328.08,329.38,5000.0,323.2969,324.5377,323.0705,324.3506,5000.0
2022-07-19 10:20:00,329.67,329.87,329.24,329.75,2334.0,324.6362,324.8331,324.2127,324.715,2334.0
2022-07-19 10:30:00,329.47,329.47,328.17,328.36,2000.0,324.4392,324.4392,323.1591,323.3462,2000.0
2022-07-19 10:40:00,328.34,328.53,327.94,328.01,2139.0,323.3265,323.5136,322.9326,323.0015,2139.0
2022-07-19 10:50:00,328.31,328.54,327.64,327.73,7502.0,323.2969,323.5234,322.6372,322.7258,7502.0
2022-07-19 11:00:00,327.78,328.46,327.67,328.13,6102.0,322.775,323.4447,322.6667,323.1197,6102.0
2022-07-19 11:10:00,328.05,328.67,327.83,328.2,3867.0,323.0409,323.6515,322.8243,323.1886,3867.0
2022-07-19 11:20:00,328.06,328.19,327.75,328.05,4753.0,323.0508,323.1788,322.7455,323.0409,4753.0
2022-07-19 11:30:00,328.1,328.2,327.78,327.95,2946.0,323.0902,323.1886,322.775,322.9424,2946.0
2022-07-19 11:40:00,327.79,327.87,327.1,327.17,9828.0,322.7849,322.8637,322.1054,322.1744,9828.0
2022-07-19 11:50:00,327.12,328.04,327.11,327.56,18983.0,322.1251,323.0311,322.1153,322.5584,18983.0
2022-07-19 12:00:00,327.56,327.56,326.41,326.84,6528.0,322.5584,322.5584,321.426,321.8494,6528.0
2022-07-19 12:10:00,327.32,327.47,327.02,327.17,3070.0,322.3221,322.4698,322.0266,322.1744,3070.0
2022-07-19 12:20:00,327.11,328.27,326.96,327.92,26830.0,322.1153,323.2576,321.9676,322.9129,26830.0
2022-07-19 12:30:00,327.71,328.49,327.7,328.49,20151.0,322.7061,323.4742,322.6963,323.4742,20151.0
2022-07-19 12:40:00,328.35,329.61,328.35,329.5,9737.0,323.3363,324.5771,323.3363,324.4688,9737.0
2022-07-19 12:50:00,329.3,329.76,329.25,329.72,5999.0,324.2718,324.7248,324.2226,324.6854,5999.0
2022-07-19 13:00:00,329.83,330.18,328.83,329.3,37186.0,324.7937,325.1384,323.809,324.2718,37186.0
2022-07-19 13:10:00,329.33,329.56,328.82,329.01,6119.0,324.3014,324.5279,323.7992,323.9863,6119.0
2022-07-19 13:20:00,328.98,329.11,328.12,328.12,5939.0,323.9567,324.0847,323.1099,323.1099,5939.0
2022-07-19 13:30:00,328.01,328.36,327.87,328.36,6000.0,323.0015,323.3462,322.8637,323.3462,6000.0
2022-07-19 13:40:00,328.46,329.01,328.46,328.64,7811.0,323.4447,323.9863,323.4447,323.6219,7811.0
2022-07-19 13:50:00,328.45,328.95,328.38,328.94,8210.0,323.4348,323.9272,323.3659,323.9173,8210.0
2022-07-19 14:00:00,328.97,329.47,328.95,329.47,11427.0,323.9469,324.4392,323.9272,324.4392,11427.0
2022-07-19 14:10:00,329.45,330.15,329.17,330.0,16586.0,324.4195,325.1089,324.1438,324.9611,16586.0
2022-07-19 14:20:00,329.98,330.3,329.8,329.92,6719.0,324.9414,325.2566,324.7642,324.8824,6719.0
2022-07-19 14:30:00,330.12,331.83,330.12,330.98,55596.0,325.0793,326.7632,325.0793,325.9262,55596.0
2022-07-19 14:40:00,330.96,330.96,329.61,329.95,6294.0,325.9065,325.9065,324.5771,324.9119,6294.0
2022-07-19 14:50:00,329.95,330.25,329.82,329.98,4660.0,324.9119,325.2073,324.7839,324.9414,4660.0
2022-07-19 15:00:00,329.84,330.2,329.75,330.11,6442.0,324.8036,325.1581,324.715,325.0695,6442.0
2022-07-19 15:10:00,330.11,330.22,329.72,329.91,8526.0,325.0695,325.1778,324.6854,324.8725,8526.0
2022-07-19 15:20:00,329.8,329.93,329.51,329.64,5420.0,324.7642,324.8922,324.4786,324.6066,5420.0
2022-07-19 15:30:00,329.86,329.86,329.16,329.86,4901.0,324.8233,324.8233,324.134,324.8233,4901.0
2022-07-19 15:40:00,329.87,330.85,329.85,330.24,14945.0,324.8331,325.7982,324.8134,325.1975,14945.0
2022-07-19 15:50:00,329.79,330.61,329.62,329.78,45602.0,324.7544,325.5618,324.5869,324.7445,45602.0
2022-07-20 09:30:00,329.47,330.89,326.97,326.97,13512.0,324.4392,325.8376,321.9774,321.9774,13512.0
2022-07-20 09:40:00,327.69,327.69,324.42,324.43,10587.0,322.6864,322.6864,319.4663,319.4762,10587.0
2022-07-20 09:50:00,324.77,325.74,322.82,325.74,16341.0,319.811,320.7662,317.8908,320.7662,16341.0
2022-07-20 10:00:00,325.74,326.66,325.02,325.59,7752.0,320.7662,321.6721,320.0572,320.6185,7752.0
2022-07-20 10:10:00,325.63,326.23,325.61,325.85,5805.0,320.6579,321.2487,320.6382,320.8745,5805.0
2022-07-20 10:20:00,326.59,327.56,326.14,326.9,4632.0,321.6032,322.5584,321.1601,321.9085,4632.0
2022-07-20 10:30:00,326.9,327.79,326.76,327.29,8240.0,321.9085,322.7849,321.7706,322.2925,8240.0
2022-07-20 10:40:00,326.73,326.78,326.01,326.69,4955.0,321.7411,321.7903,321.0321,321.7017,4955.0
2022-07-20 10:50:00,327.1,328.66,326.88,328.34,14347.0,322.1054,323.6416,321.8888,323.3265,14347.0
2022-07-20 11:00:00,328.45,328.61,328.09,328.42,3836.0,323.4348,323.5924,323.0803,323.4053,3836.0
2022-07-20 11:10:00,328.63,329.04,328.04,329.03,5380.0,323.6121,324.0158,323.0311,324.006,5380.0
2022-07-20 11:20:00,328.9,329.02,328.21,328.21,4009.0,323.8779,323.9961,323.1985,323.1985,4009.0
2022-07-20 11:30:00,328.43,328.95,328.26,328.56,6049.0,323.4151,323.9272,323.2477,323.5431,6049.0
2022-07-20 11:40:00,328.56,328.94,327.37,327.51,8597.0,323.5431,323.9173,322.3713,322.5092,8597.0
2022-07-20 11:50:00,327.7,329.24,327.58,328.43,6457.0,322.6963,324.2127,322.5781,323.4151,6457.0
2022-07-20 12:00:00,328.31,328.4,327.53,328.1,5496.0,323.2969,323.3856,322.5289,323.0902,5496.0
2022-07-20 12:10:00,328.17,328.34,327.46,327.72,4636.0,323.1591,323.3265,322.4599,322.716,4636.0
2022-07-20 12:20:00,327.56,327.65,326.92,326.92,4769.0,322.5584,322.647,321.9282,321.9282,4769.0
2022-07-20 12:30:00,326.91,327.71,326.91,327.58,4791.0,321.9183,322.7061,321.9183,322.5781,4791.0
2022-07-20 12:40:00,327.81,327.81,325.83,326.09,9311.0,322.8046,322.8046,320.8548,321.1108,9311.0
2022-07-20 12:50:00,326.51,327.74,326.51,327.43,4500.0,321.5244,322.7357,321.5244,322.4304,4500.0
2022-07-20 13:00:00,327.43,327.94,327.18,327.47,6057.0,322.4304,322.9326,322.1842,322.4698,6057.0
2022-07-20 13:10:00,327.38,327.5,326.87,327.42,6720.0,322.3811,322.4993,321.8789,322.4205,6720.0
2022-07-20 13:20:00,327.43,327.43,326.87,326.87,4207.0,322.4304,322.4304,321.8789,321.8789,4207.0
2022-07-20 13:30:00,326.87,327.55,326.41,326.41,7963.0,321.8789,322.5486,321.426,321.426,7963.0
2022-07-20 13:40:00,326.79,326.79,325.76,326.07,7252.0,321.8002,321.8002,320.7859,321.0912,7252.0
2022-07-20 13:50:00,326.07,326.29,325.36,325.6,4510.0,321.0912,321.3078,320.392,320.6283,4510.0
2022-07-20 14:00:00,325.71,326.99,325.61,326.97,6731.0,320.7366,321.9971,320.6382,321.9774,6731.0
2022-07-20 14:10:00,326.96,326.96,326.46,326.81,6801.0,321.9676,321.9676,321.4752,321.8199,6801.0
2022-07-20 14:20:00,326.79,327.32,326.67,327.28,6234.0,321.8002,322.3221,321.682,322.2827,6234.0
2022-07-20 14:30:00,327.35,327.49,326.92,327.1,7720.0,322.3516,322.4895,321.9282,322.1054,7720.0
2022-07-20 14:40:00,327.01,327.01,326.46,326.71,7147.0,322.0168,322.0168,321.4752,321.7214,7147.0
2022-07-20 14:50:00,326.71,326.72,325.4,326.31,5380.0,321.7214,321.7312,320.4314,321.3275,5380.0
2022-07-20 15:00:00,326.31,327.49,326.28,327.32,8546.0,321.3275,322.4895,321.2979,322.3221,8546.0
2022-07-20 15:10:00,327.31,327.71,327.31,327.52,10336.0,322.3122,322.7061,322.3122,322.519,10336.0
2022-07-20 15:20:00,327.55,327.63,327.0,327.51,5490.0,322.5486,322.6273,322.007,322.5092,5490.0
2022-07-20 15:30:00,327.4,327.57,326.78,327.57,25261.0,322.4008,322.5682,321.7903,322.5682,25261.0
2022-07-20 15:40:00,327.59,327.89,327.2,327.2,10791.0,322.5879,322.8834,322.2039,322.2039,10791.0
2022-07-20 15:50:00,327.42,327.65,326.15,326.6,49924.0,322.4205,322.647,321.1699,321.6131,49924.0
2022-07-21 09:30:00,325.44,326.36,324.65,325.4,13140.0,320.4708,321.3767,319.6928,320.4314,13140.0
2022-07-21 09:40:00,325.68,325.74,324.12,324.26,5314.0,320.7071,320.7662,319.1709,319.3088,5314.0
2022-07-21 09:50:00,324.82,326.11,324.77,325.29,9343.0,319.8602,321.1305,319.811,320.3231,9343.0
2022-07-21 10:00:00,325.13,325.2,322.83,323.02,10172.0,320.1655,320.2344,317.9006,318.0877,10172.0
2022-07-21 10:10:00,323.02,324.11,322.97,323.89,9356.0,318.0877,319.1611,318.0385,318.9444,9356.0
2022-07-21 10:20:00,324.1,324.1,323.04,323.14,9274.0,319.1512,319.1512,318.1074,318.2059,9274.0
2022-07-21 10:30:00,323.41,324.38,323.41,324.38,7543.0,318.4718,319.427,318.4718,319.427,7543.0
2022-07-21 10:40:00,324.38,324.38,323.75,323.8,6265.0,319.427,319.427,318.8066,318.8558,6265.0
2022-07-21 10:50:00,323.8,324.59,323.8,324.51,6734.0,318.8558,319.6338,318.8558,319.555,6734.0
2022-07-21 11:00:00,324.42,325.18,324.24,324.83,9262.0,319.4663,320.2147,319.2891,319.8701,9262.0
2022-07-21 11:10:00,324.83,324.87,324.23,324.74,8356.0,319.8701,319.9095,319.2792,319.7815,8356.0
2022-07-21 11:20:00,324.74,324.74,324.42,324.5,8095.0,319.7815,319.7815,319.4663,319.5451,8095.0
2022-07-21 11:30:00,324.51,325.17,324.45,324.47,23349.0,319.555,320.2049,319.4959,319.5156,23349.0
2022-07-21 11:40:00,324.46,324.8,324.25,324.32,5511.0,319.5057,319.8405,319.2989,319.3679,5511.0
2022-07-21 11:50:00,324.26,324.43,324.06,324.09,5474.0,319.3088,319.4762,319.1118,319.1414,5474.0
2022-07-21 12:00:00,324.0,324.83,323.94,324.83,5516.0,319.0528,319.8701,318.9937,319.8701,5516.0
2022-07-21 12:10:00,324.7,325.2,324.31,325.2,27432.0,319.7421,320.2344,319.358,320.2344,27432.0
2022-07-21 12:20:00,325.42,326.83,325.2,326.83,7675.0,320.4511,321.8395,320.2344,321.8395,7675.0
2022-07-21 12:30:00,326.71,326.71,326.04,326.65,7279.0,321.7214,321.7214,321.0616,321.6623,7279.0
2022-07-21 12:40:00,326.74,326.74,326.14,326.14,2639.0,321.7509,321.7509,321.1601,321.1601,2639.0
2022-07-21 12:50:00,326.12,326.27,325.24,325.24,7854.0,321.1404,321.2881,320.2738,320.2738,7854.0
2022-07-21 13:00:00,325.51,326.82,325.48,326.15,24522.0,320.5397,321.8297,320.5102,321.1699,24522.0
2022-07-21 13:10:00,326.16,327.33,326.09,327.3,11405.0,321.1798,322.3319,321.1108,322.3024,11405.0
2022-07-21 13:20:00,327.26,327.43,326.78,327.09,8861.0,322.263,322.4304,321.7903,322.0956,8861.0
2022-07-21 13:30:00,327.06,327.54,326.58,327.3,6852.0,322.066,322.5387,321.5934,322.3024,6852.0
2022-07-21 13:40:00,327.41,327.42,326.74,327.05,3230.0,322.4107,322.4205,321.7509,322.0562,3230.0
2022-07-21 13:50:00,327.11,327.66,327.07,327.6,11410.0,322.1153,322.6569,322.0759,322.5978,11410.0
2022-07-21 14:00:00,327.6,327.78,327.16,327.63,7768.0,322.5978,322.775,322.1645,322.6273,7768.0
2022-07-21 14:10:00,327.37,327.84,327.36,327.53,2680.0,322.3713,322.8341,322.3615,322.5289,2680.0
2022-07-21 14:20:00,327.54,327.8,327.5,327.67,4084.0,322.5387,322.7947,322.4993,322.6667,4084.0
2022-07-21 14:30:00,327.6,328.03,327.6,327.93,15997.0,322.5978,323.0212,322.5978,322.9228,15997.0
2022-07-21 14:40:00,327.88,327.93,327.51,327.71,7219.0,322.8735,322.9228,322.5092,322.7061,7219.0
2022-07-21 14:50:00,327.71,328.19,327.52,327.88,4003.0,322.7061,323.1788,322.519,322.8735,4003.0
2022-07-21 15:00:00,328.14,328.37,327.97,328.29,3034.0,323.1295,323.356,322.9621,323.2773,3034.0
2022-07-21 15:10:00,328.28,328.38,327.74,328.0,5560.0,323.2674,323.3659,322.7357,322.9917,5560.0
2022-07-21 15:20:00,327.95,327.95,327.47,327.64,8887.0,322.9424,322.9424,322.4698,322.6372,8887.0
2022-07-21 15:30:00,327.59,327.65,327.07,327.31,6551.0,322.5879,322.647,322.0759,322.3122,6551.0
2022-07-21 15:40:00,327.25,327.59,327.16,327.29,19619.0,322.2531,322.5879,322.1645,322.2925,19619.0
2022-07-21 15:50:00,327.38,327.93,327.12,327.8,41999.0,322.3811,322.9228,322.1251,322.7947,41999.0
2022-07-22 09:30:00,330.32,333.42,330.3,330.79,15514.0,325.2763,328.3289,325.2566,325.7391,15514.0
2022-07-22 09:40:00,330.1,331.47,329.39,330.17,26303.0,325.0596,326.4087,324.3605,325.1285,26303.0
2022-07-22 09:50:00,330.46,331.5,330.0,331.5,6766.0,325.4141,326.4382,324.9611,326.4382,6766.0
2022-07-22 10:00:00,331.34,331.96,330.79,331.12,5530.0,326.2807,326.8912,325.7391,326.064,5530.0
2022-07-22 10:10:00,331.32,331.99,331.26,331.78,5845.0,326.261,326.9208,326.2019,326.714,5845.0
2022-07-22 10:20:00,331.9,332.9,331.76,332.4,4811.0,326.8321,327.8169,326.6943,327.3245,4811.0
2022-07-22 10:30:00,332.11,332.48,331.62,331.72,3896.0,327.0389,327.4033,326.5564,326.6549,3896.0
2022-07-22 10:40:00,331.82,331.82,330.67,331.37,4769.0,326.7534,326.7534,325.6209,326.3102,4769.0
2022-07-22 10:50:00,331.46,331.84,331.18,331.51,5472.0,326.3989,326.773,326.1231,326.4481,5472.0
2022-07-22 11:00:00,331.28,331.91,331.11,331.83,8201.0,326.2216,326.842,326.0542,326.7632,8201.0
2022-07-22 11:10:00,331.83,331.84,330.68,330.83,8135.0,326.7632,326.773,325.6308,325.7785,8135.0
2022-07-22 11:20:00,330.81,331.23,330.56,330.86,3750.0,325.7588,326.1724,325.5126,325.808,3750.0
2022-07-22 11:30:00,330.94,331.29,330.36,331.29,4106.0,325.8868,326.2314,325.3156,326.2314,4106.0
2022-07-22 11:40:00,331.15,331.37,330.94,331.15,2000.0,326.0936,326.3102,325.8868,326.0936,2000.0
2022-07-22 11:50:00,331.14,331.45,331.07,331.18,2658.0,326.0837,326.389,326.0148,326.1231,2658.0
2022-07-22 12:00:00,331.25,331.47,330.85,330.98,3811.0,326.1921,326.4087,325.7982,325.9262,3811.0
2022-07-22 12:10:00,330.98,331.32,330.65,331.11,9312.0,325.9262,326.261,325.6012,326.0542,9312.0
2022-07-22 12:20:00,331.07,331.23,330.62,331.23,4789.0,326.0148,326.1724,325.5717,326.1724,4789.0
2022-07-22 12:30:00,330.94,331.67,330.94,331.19,1900.0,325.8868,326.6056,325.8868,326.133,1900.0
2022-07-22 12:40:00,330.91,331.35,330.84,331.35,7228.0,325.8572,326.2905,325.7883,326.2905,7228.0
2022-07-22 12:50:00,331.35,331.88,331.04,331.06,30481.0,326.2905,326.8124,325.9853,326.005,30481.0
2022-07-22 13:00:00,331.07,331.07,329.62,329.91,17733.0,326.0148,326.0148,324.5869,324.8725,17733.0
2022-07-22 13:10:00,329.75,329.86,329.2,329.21,3818.0,324.715,324.8233,324.1734,324.1832,3818.0
2022-07-22 13:20:00,329.3,330.15,329.29,329.71,5845.0,324.2718,325.1089,324.262,324.6756,5845.0
2022-07-22 13:30:00,329.72,329.72,329.31,329.61,5008.0,324.6854,324.6854,324.2817,324.5771,5008.0
2022-07-22 13:40:00,329.5,329.71,329.03,329.65,5010.0,324.4688,324.6756,324.006,324.6165,5010.0
2022-07-22 13:50:00,329.46,329.48,329.11,329.39,2882.0,324.4294,324.4491,324.0847,324.3605,2882.0
2022-07-22 14:00:00,329.32,329.32,328.04,328.47,6624.0,324.2915,324.2915,323.0311,323.4545,6624.0
2022-07-22 14:10:00,328.32,328.62,327.83,328.44,3800.0,323.3068,323.6022,322.8243,323.425,3800.0
2022-07-22 14:20:00,328.66,329.06,328.66,328.73,2003.0,323.6416,324.0355,323.6416,323.7105,2003.0
2022-07-22 14:30:00,328.83,329.03,328.61,328.75,5444.0,323.809,324.006,323.5924,323.7302,5444.0
2022-07-22 14:40:00,328.75,328.84,328.45,328.73,3494.0,323.7302,323.8189,323.4348,323.7105,3494.0
2022-07-22 14:50:00,328.86,329.2,328.73,328.93,4954.0,323.8386,324.1734,323.7105,323.9075,4954.0
2022-07-22 15:00:00,328.92,329.22,328.64,328.7,7528.0,323.8976,324.1931,323.6219,323.681,7528.0
2022-07-22 15:10:00,328.66,329.72,328.66,329.5,4982.0,323.6416,324.6854,323.6416,324.4688,4982.0
2022-07-22 15:20:00,329.51,330.41,329.41,330.41,6787.0,324.4786,325.3649,324.3802,325.3649,6787.0
2022-07-22 15:30:00,330.44,330.7,329.88,329.92,10937.0,325.3944,325.6505,324.843,324.8824,10937.0
2022-07-22 15:40:00,329.88,330.06,329.33,329.38,14125.0,324.843,325.0202,324.3014,324.3506,14125.0
2022-07-22 15:50:00,329.6,330.43,329.25,330.4,60440.0,324.5673,325.3846,324.2226,325.355,60440.0
2022-07-25 09:30:00,332.69,339.9,332.64,339.62,71574.0,327.6101,334.71,327.5608,334.4343,71574.0
2022-07-25 09:40:00,339.88,341.39,338.37,340.72,62368.0,334.6903,336.1772,333.2033,335.5175,62368.0
2022-07-25 09:50:00,340.74,341.65,339.51,340.82,33910.0,335.5372,336.4333,334.3259,335.6159,33910.0
2022-07-25 10:00:00,340.74,341.05,339.01,339.01,29863.0,335.5372,335.8424,333.8336,333.8336,29863.0
2022-07-25 10:10:00,339.03,339.1,336.68,337.07,32662.0,333.8533,333.9222,331.5391,331.9232,32662.0
2022-07-25 10:20:00,337.15,337.16,335.27,336.01,14183.0,332.002,332.0118,330.1507,330.8794,14183.0
2022-07-25 10:30:00,336.07,337.16,335.79,336.56,5660.0,330.9385,332.0118,330.6627,331.421,5660.0
2022-07-25 10:40:00,336.27,337.29,336.25,337.0,15282.0,331.1354,332.1398,331.1157,331.8543,15282.0
2022-07-25 10:50:00,337.0,337.06,336.69,336.71,8419.0,331.8543,331.9133,331.549,331.5687,8419.0
2022-07-25 11:00:00,336.84,337.16,336.72,336.73,21990.0,331.6967,332.0118,331.5785,331.5884,21990.0
2022-07-25 11:10:00,336.78,336.9,336.11,336.31,9860.0,331.6376,331.7558,330.9778,331.1748,9860.0
2022-07-25 11:20:00,336.52,336.63,336.01,336.31,3070.0,331.3816,331.4899,330.8794,331.1748,3070.0
2022-07-25 11:30:00,336.26,336.51,336.12,336.48,6544.0,331.1256,331.3717,330.9877,331.3422,6544.0
2022-07-25 11:40:00,336.49,336.66,336.19,336.66,4357.0,331.352,331.5195,331.0566,331.5195,4357.0
2022-07-25 11:50:00,336.57,337.07,336.51,336.57,18413.0,331.4308,331.9232,331.3717,331.4308,18413.0
2022-07-25 12:00:00,336.62,336.88,336.25,336.32,22272.0,331.4801,331.7361,331.1157,331.1846,22272.0
2022-07-25 12:10:00,336.29,336.78,336.29,336.5,4684.0,331.1551,331.6376,331.1551,331.3619,4684.0
2022-07-25 12:20:00,336.43,336.79,336.17,336.67,28541.0,331.293,331.6475,331.0369,331.5293,28541.0
2022-07-25 12:30:00,336.76,336.78,336.07,336.09,6906.0,331.6179,331.6376,330.9385,330.9582,6906.0
2022-07-25 12:40:00,336.11,336.36,336.09,336.21,11547.0,330.9778,331.224,330.9582,331.0763,11547.0
2022-07-25 12:50:00,336.21,336.4,336.03,336.03,8897.0,331.0763,331.2634,330.8991,330.8991,8897.0
2022-07-25 13:00:00,336.13,336.77,336.04,336.75,9059.0,330.9975,331.6278,330.9089,331.6081,9059.0
2022-07-25 13:10:00,336.7,336.78,336.4,336.66,4208.0,331.5588,331.6376,331.2634,331.5195,4208.0
2022-07-25 13:20:00,336.68,337.08,336.68,336.82,6981.0,331.5391,331.933,331.5391,331.677,6981.0
2022-07-25 13:30:00,336.93,337.29,336.34,336.34,31892.0,331.7853,332.1398,331.2043,331.2043,31892.0
2022-07-25 13:40:00,336.4,336.82,336.25,336.56,4793.0,331.2634,331.677,331.1157,331.421,4793.0
2022-07-25 13:50:00,336.36,336.45,336.19,336.44,3162.0,331.224,331.3127,331.0566,331.3028,3162.0
2022-07-25 14:00:00,336.44,336.53,336.15,336.26,4247.0,331.3028,331.3914,331.0172,331.1256,4247.0
2022-07-25 14:10:00,336.38,336.57,335.91,336.0,4554.0,331.2437,331.4308,330.7809,330.8695,4554.0
2022-07-25 14:20:00,335.98,336.2,335.46,335.48,3860.0,330.8498,331.0665,330.3378,330.3575,3860.0
2022-07-25 14:30:00,335.53,335.76,334.67,335.1,11548.0,330.4067,330.6332,329.5598,329.9833,11548.0
2022-07-25 14:40:00,335.13,335.77,335.1,335.27,5333.0,330.0128,330.643,329.9833,330.1507,5333.0
2022-07-25 14:50:00,335.11,335.23,334.67,334.98,4577.0,329.9931,330.1113,329.5598,329.8651,4577.0
2022-07-25 15:00:00,335.13,335.57,334.35,334.84,10090.0,330.0128,330.4461,329.2447,329.7272,10090.0
2022-07-25 15:10:00,334.95,335.31,334.81,335.12,7022.0,329.8356,330.1901,329.6977,330.003,7022.0
2022-07-25 15:20:00,335.17,335.37,335.0,335.13,24840.0,330.0522,330.2491,329.8848,330.0128,24840.0
2022-07-25 15:30:00,335.03,335.78,335.03,335.69,20013.0,329.9143,330.6529,329.9143,330.5643,20013.0
2022-07-25 15:40:00,335.77,336.05,335.56,335.79,29441.0,330.643,330.9188,330.4362,330.6627,29441.0
2022-07-25 15:50:00,335.97,336.2,335.66,336.1,79232.0,330.84,331.0665,330.5347,330.968,79232.0
2022-07-26 09:30:00,338.09,339.79,337.66,338.31,24201.0,332.9276,334.6017,332.5042,333.1443,24201.0
2022-07-26 09:40:00,337.93,338.41,337.65,338.0,9196.0,332.7701,333.2427,332.4943,332.839,9196.0
2022-07-26 09:50:00,338.04,338.2,336.87,338.01,4295.0,332.8784,333.0359,331.7262,332.8488,4295.0
2022-07-26 10:00:00,338.01,338.44,337.56,337.83,9466.0,332.8488,333.2723,332.4057,332.6716,9466.0
2022-07-26 10:10:00,338.13,339.38,338.13,339.0,5220.0,332.967,334.1979,332.967,333.8237,5220.0
2022-07-26 10:20:00,339.0,339.53,338.85,339.28,5519.0,333.8237,334.3456,333.676,334.0994,5519.0
2022-07-26 10:30:00,339.34,339.35,338.75,339.1,4295.0,334.1585,334.1684,333.5775,333.9222,4295.0
2022-07-26 10:40:00,339.11,339.22,338.49,338.49,8833.0,333.932,334.0404,333.3215,333.3215,8833.0
2022-07-26 10:50:00,338.11,339.08,338.03,338.94,15199.0,332.9473,333.9025,332.8685,333.7646,15199.0
2022-07-26 11:00:00,338.96,339.09,338.23,338.23,11893.0,333.7843,333.9123,333.0655,333.0655,11893.0
2022-07-26 11:10:00,338.23,339.11,337.89,338.65,10349.0,333.0655,333.932,332.7307,333.4791,10349.0
2022-07-26 11:20:00,338.53,338.92,338.35,338.67,9297.0,333.3609,333.7449,333.1836,333.4988,9297.0
2022-07-26 11:30:00,338.64,339.0,338.38,338.45,11636.0,333.4692,333.8237,333.2132,333.2821,11636.0
2022-07-26 11:40:00,338.53,338.58,338.25,338.45,6314.0,333.3609,333.4101,333.0852,333.2821,6314.0
2022-07-26 11:50:00,338.45,338.46,337.39,337.51,4657.0,333.2821,333.292,332.2383,332.3565,4657.0
2022-07-26 12:00:00,337.5,337.92,337.49,337.92,5260.0,332.3466,332.7602,332.3368,332.7602,5260.0
2022-07-26 12:10:00,337.83,337.91,337.48,337.61,4750.0,332.6716,332.7504,332.3269,332.4549,4750.0
2022-07-26 12:20:00,337.72,338.49,337.72,338.35,7050.0,332.5633,333.3215,332.5633,333.1836,7050.0
2022-07-26 12:30:00,338.35,338.75,338.3,338.6,3450.0,333.1836,333.5775,333.1344,333.4298,3450.0
2022-07-26 12:40:00,338.34,338.34,337.86,338.23,8777.0,333.1738,333.1738,332.7011,333.0655,8777.0
2022-07-26 12:50:00,338.16,338.48,338.1,338.37,6871.0,332.9965,333.3117,332.9375,333.2033,6871.0
2022-07-26 13:00:00,338.27,339.04,338.27,338.93,9098.0,333.1049,333.8631,333.1049,333.7548,9098.0
2022-07-26 13:10:00,338.94,339.4,338.16,338.22,9206.0,333.7646,334.2176,332.9965,333.0556,9206.0
2022-07-26 13:20:00,338.15,339.22,337.96,339.12,7011.0,332.9867,334.0404,332.7996,333.9419,7011.0
2022-07-26 13:30:00,338.99,339.06,338.29,338.63,7415.0,333.8139,333.8828,333.1246,333.4594,7415.0
2022-07-26 13:40:00,338.63,338.69,338.29,338.39,4755.0,333.4594,333.5185,333.1246,333.223,4755.0
2022-07-26 13:50:00,338.5,338.66,338.02,338.1,3848.0,333.3314,333.4889,332.8587,332.9375,3848.0
2022-07-26 14:00:00,337.99,338.5,337.79,337.79,7513.0,332.8291,333.3314,332.6322,332.6322,7513.0
2022-07-26 14:10:00,338.01,338.43,337.72,338.16,4704.0,332.8488,333.2624,332.5633,332.9965,4704.0
2022-07-26 14:20:00,338.05,338.81,337.99,338.67,6440.0,332.8882,333.6366,332.8291,333.4988,6440.0
2022-07-26 14:30:00,338.67,339.06,338.2,339.06,14815.0,333.4988,333.8828,333.0359,333.8828,14815.0
2022-07-26 14:40:00,339.06,339.06,338.05,338.11,12713.0,333.8828,333.8828,332.8882,332.9473,12713.0
2022-07-26 14:50:00,338.43,338.65,338.06,338.13,9548.0,333.2624,333.4791,332.8981,332.967,9548.0
2022-07-26 15:00:00,338.08,338.16,337.52,337.74,7319.0,332.9178,332.9965,332.3663,332.583,7319.0
2022-07-26 15:10:00,337.6,338.2,337.6,337.61,7800.0,332.4451,333.0359,332.4451,332.4549,7800.0
2022-07-26 15:20:00,337.71,338.09,337.71,338.09,5235.0,332.5534,332.9276,332.5534,332.9276,5235.0
2022-07-26 15:30:00,338.12,338.29,337.82,338.22,13499.0,332.9572,333.1246,332.6617,333.0556,13499.0
2022-07-26 15:40:00,338.13,338.18,337.52,337.64,13194.0,332.967,333.0162,332.3663,332.4845,13194.0
2022-07-26 15:50:00,337.8,338.21,337.34,337.57,44552.0,332.642,333.0458,332.1891,332.4156,44552.0
2022-07-27 09:30:00,336.73,338.4,336.55,336.83,30133.0,331.5884,333.2329,331.4111,331.6869,30133.0
2022-07-27 09:40:00,336.83,336.88,333.65,333.88,26887.0,331.6869,331.7361,328.5554,328.7819,26887.0
2022-07-27 09:50:00,334.36,334.82,333.59,334.41,15603.0,329.2546,329.7075,328.4963,329.3038,15603.0
2022-07-27 10:00:00,334.41,334.41,331.46,331.95,13547.0,329.3038,329.3038,326.3989,326.8814,13547.0
2022-07-27 10:10:00,332.34,333.76,332.08,333.6,8208.0,327.2654,328.6637,327.0094,328.5062,8208.0
2022-07-27 10:20:00,333.79,334.41,333.23,334.22,7949.0,328.6933,329.3038,328.1418,329.1167,7949.0
2022-07-27 10:30:00,334.39,335.43,333.97,335.09,8668.0,329.2841,330.3082,328.8705,329.9734,8668.0
2022-07-27 10:40:00,335.4,336.62,335.4,336.35,6977.0,330.2787,331.4801,330.2787,331.2142,6977.0
2022-07-27 10:50:00,336.32,337.26,336.32,337.26,5000.0,331.1846,332.1103,331.1846,332.1103,5000.0
2022-07-27 11:00:00,337.26,337.26,336.8,336.96,5930.0,332.1103,332.1103,331.6573,331.8149,5930.0
2022-07-27 11:10:00,336.96,337.2,336.78,337.09,5000.0,331.8149,332.0512,331.6376,331.9429,5000.0
2022-07-27 11:20:00,337.21,337.29,336.51,336.73,3727.0,332.0611,332.1398,331.3717,331.5884,3727.0
2022-07-27 11:30:00,336.88,337.53,336.0,336.13,15730.0,331.7361,332.3762,330.8695,330.9975,15730.0
2022-07-27 11:40:00,336.14,337.11,335.7,337.03,15411.0,331.0074,331.9626,330.5741,331.8838,15411.0
2022-07-27 11:50:00,336.91,337.16,336.64,337.08,3556.0,331.7656,332.0118,331.4998,331.933,3556.0
2022-07-27 12:00:00,337.08,337.31,336.83,337.02,5102.0,331.933,332.1595,331.6869,331.874,5102.0
2022-07-27 12:10:00,337.09,337.3,336.5,336.63,11741.0,331.9429,332.1497,331.3619,331.4899,11741.0
2022-07-27 12:20:00,336.74,337.08,336.74,337.0,8506.0,331.5982,331.933,331.5982,331.8543,8506.0
2022-07-27 12:30:00,337.24,337.3,336.97,337.0,4397.0,332.0906,332.1497,331.8247,331.8543,4397.0
2022-07-27 12:40:00,337.02,337.4,337.0,337.26,4897.0,331.874,332.2482,331.8543,332.1103,4897.0
2022-07-27 12:50:00,337.37,337.88,336.78,337.03,6299.0,332.2186,332.7208,331.6376,331.8838,6299.0
2022-07-27 13:00:00,337.11,337.63,337.11,337.32,5161.0,331.9626,332.4746,331.9626,332.1694,5161.0
2022-07-27 13:10:00,337.32,337.35,337.04,337.07,5107.0,332.1694,332.1989,331.8936,331.9232,5107.0
2022-07-27 13:20:00,337.25,337.75,337.25,337.75,2680.0,332.1004,332.5928,332.1004,332.5928,2680.0
2022-07-27 13:30:00,337.7,338.37,337.64,337.64,5356.0,332.5436,333.2033,332.4845,332.4845,5356.0
2022-07-27 13:40:00,337.9,337.95,337.66,337.91,8145.0,332.7405,332.7898,332.5042,332.7504,8145.0
2022-07-27 13:50:00,337.88,337.89,337.21,337.21,3880.0,332.7208,332.7307,332.0611,332.0611,3880.0
2022-07-27 14:00:00,337.44,338.1,337.09,337.1,5303.0,332.2875,332.9375,331.9429,331.9527,5303.0
2022-07-27 14:10:00,337.32,338.18,337.32,337.9,3836.0,332.1694,333.0162,332.1694,332.7405,3836.0
2022-07-27 14:20:00,337.75,338.09,337.54,337.89,6317.0,332.5928,332.9276,332.386,332.7307,6317.0
2022-07-27 14:30:00,337.84,339.0,337.26,338.79,8678.0,332.6814,333.8237,332.1103,333.6169,8678.0
2022-07-27 14:40:00,338.93,339.77,338.75,338.77,13421.0,333.7548,334.582,333.5775,333.5972,13421.0
2022-07-27 14:50:00,338.75,339.47,338.31,338.77,12104.0,333.5775,334.2865,333.1443,333.5972,12104.0
2022-07-27 15:00:00,339.07,339.72,338.69,339.39,15608.0,333.8927,334.5327,333.5185,334.2078,15608.0
2022-07-27 15:10:00,339.36,339.6,339.12,339.24,9268.0,334.1782,334.4146,333.9419,334.0601,9268.0
2022-07-27 15:20:00,339.39,340.25,339.18,340.25,7938.0,334.2078,335.0546,334.001,335.0546,7938.0
2022-07-27 15:30:00,340.29,340.29,339.25,339.32,13493.0,335.094,335.094,334.0699,334.1388,13493.0
2022-07-27 15:40:00,339.36,340.53,339.32,340.02,14662.0,334.1782,335.3304,334.1388,334.8281,14662.0
2022-07-27 15:50:00,340.06,340.3,339.29,339.39,41099.0,334.8675,335.1039,334.1093,334.2078,41099.0
2022-07-28 09:30:00,338.75,339.5,336.08,336.19,19835.0,333.5775,334.3161,330.9483,331.0566,19835.0
2022-07-28 09:40:00,336.18,336.18,334.26,335.11,12757.0,331.0468,331.0468,329.1561,329.9931,12757.0
2022-07-28 09:50:00,335.27,335.42,334.39,335.08,7885.0,330.1507,330.2984,329.2841,329.9636,7885.0
2022-07-28 10:00:00,335.42,335.93,335.12,335.13,8071.0,330.2984,330.8006,330.003,330.0128,8071.0
2022-07-28 10:10:00,335.13,336.18,335.13,336.02,5672.0,330.0128,331.0468,330.0128,330.8892,5672.0
2022-07-28 10:20:00,336.24,336.98,336.03,336.56,7914.0,331.1059,331.8346,330.8991,331.421,7914.0
2022-07-28 10:30:00,336.65,338.39,336.65,338.39,6574.0,331.5096,333.223,331.5096,333.223,6574.0
2022-07-28 10:40:00,338.08,339.33,338.06,339.33,6824.0,332.9178,334.1487,332.8981,334.1487,6824.0
2022-07-28 10:50:00,339.19,339.31,338.18,338.47,8085.0,334.0108,334.129,333.0162,333.3018,8085.0
2022-07-28 11:00:00,338.36,338.48,337.75,337.96,5678.0,333.1935,333.3117,332.5928,332.7996,5678.0
2022-07-28 11:10:00,337.97,339.73,337.97,339.49,6998.0,332.8094,334.5426,332.8094,334.3062,6998.0
2022-07-28 11:20:00,339.38,340.27,339.22,340.13,6733.0,334.1979,335.0743,334.0404,334.9365,6733.0
2022-07-28 11:30:00,340.1,340.14,339.37,339.61,6561.0,334.9069,334.9463,334.1881,334.4244,6561.0
2022-07-28 11:40:00,339.86,340.34,339.54,340.04,3789.0,334.6706,335.1433,334.3555,334.8478,3789.0
2022-07-28 11:50:00,340.22,340.22,338.96,339.09,3110.0,335.0251,335.0251,333.7843,333.9123,3110.0
2022-07-28 12:00:00,339.34,339.84,339.18,339.62,4164.0,334.1585,334.6509,334.001,334.4343,4164.0
2022-07-28 12:10:00,339.79,340.26,339.79,340.2,4232.0,334.6017,335.0645,334.6017,335.0054,4232.0
2022-07-28 12:20:00,340.15,340.72,340.15,340.72,11875.0,334.9562,335.5175,334.9562,335.5175,11875.0
2022-07-28 12:30:00,340.69,340.69,339.76,340.01,4547.0,335.4879,335.4879,334.5721,334.8183,4547.0
2022-07-28 12:40:00,340.0,340.17,339.79,340.14,4676.0,334.8085,334.9759,334.6017,334.9463,4676.0
2022-07-28 12:50:00,340.14,340.42,340.0,340.26,3045.0,334.9463,335.222,334.8085,335.0645,3045.0
2022-07-28 13:00:00,340.18,340.65,339.91,340.64,4317.0,334.9857,335.4485,334.7198,335.4387,4317.0
2022-07-28 13:10:00,340.85,340.94,340.45,340.7,7336.0,335.6455,335.7341,335.2516,335.4978,7336.0
2022-07-28 13:20:00,340.7,340.89,340.47,340.71,1930.0,335.4978,335.6849,335.2713,335.5076,1930.0
2022-07-28 13:30:00,340.72,341.0,340.33,340.48,5989.0,335.5175,335.7932,335.1334,335.2811,5989.0
2022-07-28 13:40:00,340.54,340.87,340.47,340.54,9693.0,335.3402,335.6652,335.2713,335.3402,9693.0
2022-07-28 13:50:00,340.71,341.12,340.68,340.99,6240.0,335.5076,335.9113,335.4781,335.7833,6240.0
2022-07-28 14:00:00,340.99,341.83,340.68,341.43,10104.0,335.7833,336.6105,335.4781,336.2166,10104.0
2022-07-28 14:10:00,341.43,342.54,341.36,342.32,24756.0,336.2166,337.3097,336.1477,337.093,24756.0
2022-07-28 14:20:00,342.18,342.24,341.98,342.0,4840.0,336.9552,337.0142,336.7582,336.7779,4840.0
2022-07-28 14:30:00,342.0,342.13,340.57,340.88,7821.0,336.7779,336.9059,335.3697,335.675,7821.0
2022-07-28 14:40:00,340.88,340.99,340.42,340.58,7077.0,335.675,335.7833,335.222,335.3796,7077.0
2022-07-28 14:50:00,340.55,340.86,340.13,340.71,11895.0,335.3501,335.6553,334.9365,335.5076,11895.0
2022-07-28 15:00:00,340.83,340.96,340.44,340.52,6312.0,335.6258,335.7538,335.2417,335.3205,6312.0
2022-07-28 15:10:00,340.73,340.73,340.11,340.42,7156.0,335.5273,335.5273,334.9168,335.222,7156.0
2022-07-28 15:20:00,340.51,340.87,340.37,340.55,11761.0,335.3107,335.6652,335.1728,335.3501,11761.0
2022-07-28 15:30:00,340.48,340.72,340.18,340.72,7431.0,335.2811,335.5175,334.9857,335.5175,7431.0
2022-07-28 15:40:00,340.45,340.63,340.01,340.55,9508.0,335.2516,335.4288,334.8183,335.3501,9508.0
2022-07-28 15:50:00,340.8,340.9,339.64,339.96,49451.0,335.5962,335.6947,334.4539,334.7691,49451.0
2022-07-29 09:30:00,339.69,341.12,339.24,340.37,15469.0,334.5032,335.9113,334.0601,335.1728,15469.0
2022-07-29 09:40:00,340.21,340.24,338.76,340.0,5093.0,335.0152,335.0448,333.5874,334.8085,5093.0
2022-07-29 09:50:00,340.35,340.58,338.74,339.01,9902.0,335.1531,335.3796,333.5677,333.8336,9902.0
2022-07-29 10:00:00,339.01,340.1,338.75,339.57,3870.0,333.8336,334.9069,333.5775,334.385,3870.0
2022-07-29 10:10:00,339.93,339.93,338.62,339.19,6291.0,334.7395,334.7395,333.4495,334.0108,6291.0
2022-07-29 10:20:00,339.58,339.8,339.32,339.54,4225.0,334.3949,334.6115,334.1388,334.3555,4225.0
2022-07-29 10:30:00,339.52,340.19,339.52,340.1,5517.0,334.3358,334.9956,334.3358,334.9069,5517.0
2022-07-29 10:40:00,340.06,340.46,339.95,340.32,3490.0,334.8675,335.2614,334.7592,335.1236,3490.0
2022-07-29 10:50:00,340.3,340.5,339.9,339.9,4188.0,335.1039,335.3008,334.71,334.71,4188.0
2022-07-29 11:00:00,340.17,340.62,339.78,340.48,5738.0,334.9759,335.419,334.5918,335.2811,5738.0
2022-07-29 11:10:00,340.48,340.65,340.0,340.1,4428.0,335.2811,335.4485,334.8085,334.9069,4428.0
2022-07-29 11:20:00,339.96,339.96,338.77,339.38,3556.0,334.7691,334.7691,333.5972,334.1979,3556.0
2022-07-29 11:30:00,339.5,339.5,338.74,339.31,4490.0,334.3161,334.3161,333.5677,334.129,4490.0
2022-07-29 11:40:00,339.33,339.6,338.78,339.04,6102.0,334.1487,334.4146,333.6071,333.8631,6102.0
2022-07-29 11:50:00,339.1,339.39,338.74,338.92,9526.0,333.9222,334.2078,333.5677,333.7449,9526.0
2022-07-29 12:00:00,338.76,338.76,337.81,337.81,5912.0,333.5874,333.5874,332.6519,332.6519,5912.0
2022-07-29 12:10:00,337.92,338.31,337.51,338.31,4984.0,332.7602,333.1443,332.3565,333.1443,4984.0
2022-07-29 12:20:00,338.33,339.65,338.25,339.65,4130.0,333.164,334.4638,333.0852,334.4638,4130.0
2022-07-29 12:30:00,339.65,340.3,339.49,340.17,4670.0,334.4638,335.1039,334.3062,334.9759,4670.0
2022-07-29 12:40:00,340.17,340.45,340.0,340.44,2582.0,334.9759,335.2516,334.8085,335.2417,2582.0
2022-07-29 12:50:00,340.48,340.51,340.11,340.11,6399.0,335.2811,335.3107,334.9168,334.9168,6399.0
2022-07-29 13:00:00,340.1,340.58,339.99,340.43,6984.0,334.9069,335.3796,334.7986,335.2319,6984.0
2022-07-29 13:10:00,340.47,340.63,340.34,340.36,4082.0,335.2713,335.4288,335.1433,335.163,4082.0
2022-07-29 13:20:00,340.59,340.66,339.21,339.35,9455.0,335.3894,335.4584,334.0305,334.1684,9455.0
2022-07-29 13:30:00,339.38,339.51,338.88,339.49,5216.0,334.1979,334.3259,333.7056,334.3062,5216.0
2022-07-29 13:40:00,339.4,339.47,339.2,339.2,4081.0,334.2176,334.2865,334.0207,334.0207,4081.0
2022-07-29 13:50:00,339.11,339.53,339.05,339.36,6011.0,333.932,334.3456,333.873,334.1782,6011.0
2022-07-29 14:00:00,339.36,339.53,338.98,339.47,6881.0,334.1782,334.3456,333.804,334.2865,6881.0
2022-07-29 14:10:00,339.45,340.64,339.41,340.57,14787.0,334.2668,335.4387,334.2275,335.3697,14787.0
2022-07-29 14:20:00,340.6,340.61,340.17,340.45,11181.0,335.3993,335.4091,334.9759,335.2516,11181.0
2022-07-29 14:30:00,340.51,340.83,340.32,340.62,8599.0,335.3107,335.6258,335.1236,335.419,8599.0
2022-07-29 14:40:00,340.56,340.74,340.34,340.66,15824.0,335.3599,335.5372,335.1433,335.4584,15824.0
2022-07-29 14:50:00,340.77,341.26,340.77,340.98,9602.0,335.5667,336.0492,335.5667,335.7735,9602.0
2022-07-29 15:00:00,341.03,341.57,340.97,341.04,10019.0,335.8227,336.3545,335.7636,335.8326,10019.0
2022-07-29 15:10:00,341.15,341.54,341.08,341.48,7453.0,335.9409,336.3249,335.872,336.2659,7453.0
2022-07-29 15:20:00,341.46,342.28,341.46,342.23,11213.0,336.2462,337.0536,336.2462,337.0044,11213.0
2022-07-29 15:30:00,342.23,342.37,341.45,341.46,14607.0,337.0044,337.1423,336.2363,336.2462,14607.0
2022-07-29 15:40:00,341.4,341.87,341.32,341.72,20790.0,336.1871,336.6499,336.1083,336.5022,20790.0
2022-07-29 15:50:00,341.8,342.21,340.83,341.69,53696.0,336.581,336.9847,335.6258,336.4726,53696.0
2022-08-01 09:30:00,340.05,345.13,340.05,342.68,19290.0,334.8577,339.8601,334.8577,337.4475,19290.0
2022-08-01 09:40:00,342.99,344.0,341.91,342.31,8097.0,337.7528,338.7474,336.6893,337.0832,8097.0
2022-08-01 09:50:00,342.31,343.86,342.1,343.86,11506.0,337.0832,338.6095,336.8764,338.6095,11506.0
2022-08-01 10:00:00,343.86,344.94,343.84,344.94,6995.0,338.6095,339.673,338.5898,339.673,6995.0
2022-08-01 10:10:00,344.77,345.99,344.25,344.39,11191.0,339.5056,340.707,338.9936,339.1314,11191.0
2022-08-01 10:20:00,344.11,344.11,342.25,342.25,5536.0,338.8557,338.8557,337.0241,337.0241,5536.0
2022-08-01 10:30:00,342.13,343.66,342.02,343.25,9779.0,336.9059,338.4126,336.7976,338.0088,9779.0
2022-08-01 10:40:00,343.19,344.03,343.19,343.95,6599.0,337.9497,338.7769,337.9497,338.6981,6599.0
2022-08-01 10:50:00,343.95,343.95,342.99,343.38,8192.0,338.6981,338.6981,337.7528,338.1368,8192.0
2022-08-01 11:00:00,343.57,344.38,343.57,343.92,11101.0,338.3239,339.1216,338.3239,338.6686,11101.0
2022-08-01 11:10:00,344.07,344.73,343.48,343.74,6792.0,338.8163,339.4662,338.2353,338.4913,6792.0
2022-08-01 11:20:00,343.69,345.3,343.69,345.19,7922.0,338.4421,340.0275,338.4421,339.9192,7922.0
2022-08-01 11:30:00,345.17,345.48,344.89,345.15,6813.0,339.8995,340.2048,339.6238,339.8798,6813.0
2022-08-01 11:40:00,345.15,345.2,344.52,344.52,4377.0,339.8798,339.9291,339.2594,339.2594,4377.0
2022-08-01 11:50:00,344.63,345.35,344.32,344.42,8741.0,339.3678,340.0768,339.0625,339.161,8741.0
2022-08-01 12:00:00,344.41,345.16,344.31,344.99,6505.0,339.1511,339.8897,339.0526,339.7223,6505.0
2022-08-01 12:10:00,344.99,345.53,344.9,345.27,8768.0,339.7223,340.254,339.6336,339.998,8768.0
2022-08-01 12:20:00,345.45,346.3,345.45,345.78,8369.0,340.1752,341.0123,340.1752,340.5002,8369.0
2022-08-01 12:30:00,345.58,345.71,345.29,345.39,6364.0,340.3032,340.4313,340.0177,340.1161,6364.0
2022-08-01 12:40:00,345.46,345.88,345.28,345.39,6239.0,340.1851,340.5987,340.0078,340.1161,6239.0
2022-08-01 12:50:00,345.39,345.39,344.29,344.75,6074.0,340.1161,340.1161,339.0329,339.4859,6074.0
2022-08-01 13:00:00,344.6,345.4,344.27,345.29,3436.0,339.3382,340.126,339.0133,340.0177,3436.0
2022-08-01 13:10:00,345.25,345.61,345.06,345.2,9851.0,339.9783,340.3328,339.7912,339.9291,9851.0
2022-08-01 13:20:00,345.02,345.26,344.53,344.53,5281.0,339.7518,339.9881,339.2693,339.2693,5281.0
2022-08-01 13:30:00,344.65,344.75,344.16,344.2,3000.0,339.3874,339.4859,338.9049,338.9443,3000.0
2022-08-01 13:40:00,344.2,344.2,343.27,343.37,6371.0,338.9443,338.9443,338.0285,338.127,6371.0
2022-08-01 13:50:00,343.33,343.76,343.21,343.48,3459.0,338.0876,338.511,337.9694,338.2353,3459.0
2022-08-01 14:00:00,343.48,343.48,342.22,342.64,13907.0,338.2353,338.2353,336.9946,337.4081,13907.0
2022-08-01 14:10:00,342.67,342.97,342.06,342.26,4817.0,337.4377,337.7331,336.837,337.0339,4817.0
2022-08-01 14:20:00,342.16,342.38,341.85,342.15,8493.0,336.9355,337.1521,336.6302,336.9256,8493.0
2022-08-01 14:30:00,342.15,342.34,341.99,342.27,6316.0,336.9256,337.1127,336.7681,337.0438,6316.0
2022-08-01 14:40:00,342.34,342.49,341.64,341.65,10174.0,337.1127,337.2604,336.4234,336.4333,10174.0
2022-08-01 14:50:00,341.5,342.87,341.48,342.6,6610.0,336.2855,337.6346,336.2659,337.3688,6610.0
2022-08-01 15:00:00,342.6,343.37,342.34,343.27,9418.0,337.3688,338.127,337.1127,338.0285,9418.0
2022-08-01 15:10:00,343.23,343.47,343.11,343.23,9505.0,337.9891,338.2255,337.871,337.9891,9505.0
2022-08-01 15:20:00,343.27,343.52,343.07,343.22,7351.0,338.0285,338.2747,337.8316,337.9793,7351.0
2022-08-01 15:30:00,343.12,343.53,343.0,343.53,14863.0,337.8808,338.2846,337.7626,338.2846,14863.0
2022-08-01 15:40:00,343.53,343.96,343.36,343.72,18060.0,338.2846,338.708,338.1171,338.4716,18060.0
2022-08-01 15:50:00,343.88,343.98,342.37,342.49,70671.0,338.6292,338.7277,337.1423,337.2604,70671.0
2022-08-02 09:30:00,344.73,345.15,338.66,338.77,25022.0,339.4662,339.8798,333.4889,333.5972,25022.0
2022-08-02 09:40:00,338.78,338.84,335.57,337.62,25045.0,333.6071,333.6662,330.4461,332.4648,25045.0
2022-08-02 09:50:00,337.44,339.36,337.05,339.35,8640.0,332.2875,334.1782,331.9035,334.1684,8640.0
2022-08-02 10:00:00,339.35,340.39,339.0,339.68,13338.0,334.1684,335.1925,333.8237,334.4933,13338.0
2022-08-02 10:10:00,339.67,339.75,338.59,339.07,16606.0,334.4835,334.5623,333.42,333.8927,16606.0
2022-08-02 10:20:00,338.74,339.24,338.38,338.78,11183.0,333.5677,334.0601,333.2132,333.6071,11183.0
2022-08-02 10:30:00,338.78,340.81,338.56,340.23,8200.0,333.6071,335.6061,333.3904,335.0349,8200.0
2022-08-02 10:40:00,340.12,340.59,340.01,340.44,7007.0,334.9266,335.3894,334.8183,335.2417,7007.0
2022-08-02 10:50:00,340.44,341.89,340.25,340.95,8053.0,335.2417,336.6696,335.0546,335.7439,8053.0
2022-08-02 11:00:00,341.23,341.88,340.51,340.78,8682.0,336.0197,336.6597,335.3107,335.5765,8682.0
2022-08-02 11:10:00,340.86,341.62,340.7,341.45,4756.0,335.6553,336.4037,335.4978,336.2363,4756.0
2022-08-02 11:20:00,341.84,341.84,341.2,341.37,7982.0,336.6204,336.6204,335.9901,336.1575,7982.0
2022-08-02 11:30:00,341.26,341.58,340.49,341.18,7498.0,336.0492,336.3643,335.291,335.9704,7498.0
2022-08-02 11:40:00,341.47,341.81,340.97,340.97,7964.0,336.256,336.5908,335.7636,335.7636,7964.0
2022-08-02 11:50:00,341.13,341.19,340.53,341.06,4499.0,335.9212,335.9803,335.3304,335.8523,4499.0
2022-08-02 12:00:00,340.97,341.6,340.37,340.37,8418.0,335.7636,336.384,335.1728,335.1728,8418.0
2022-08-02 12:10:00,340.2,341.67,340.2,341.29,8679.0,335.0054,336.453,335.0054,336.0788,8679.0
2022-08-02 12:20:00,341.29,341.38,340.76,340.97,5182.0,336.0788,336.1674,335.5568,335.7636,5182.0
2022-08-02 12:30:00,341.02,341.36,341.02,341.36,3509.0,335.8129,336.1477,335.8129,336.1477,3509.0
2022-08-02 12:40:00,341.36,341.36,340.57,340.71,5826.0,336.1477,336.1477,335.3697,335.5076,5826.0
2022-08-02 12:50:00,340.77,341.18,340.21,340.21,12911.0,335.5667,335.9704,335.0152,335.0152,12911.0
2022-08-02 13:00:00,340.1,340.1,339.22,339.69,11165.0,334.9069,334.9069,334.0404,334.5032,11165.0
2022-08-02 13:10:00,339.44,339.45,338.75,338.97,10852.0,334.257,334.2668,333.5775,333.7942,10852.0
2022-08-02 13:20:00,338.88,339.05,338.33,338.56,10882.0,333.7056,333.873,333.164,333.3904,10882.0
2022-08-02 13:30:00,338.59,338.77,337.64,337.77,6677.0,333.42,333.5972,332.4845,332.6125,6677.0
2022-08-02 13:40:00,337.99,338.19,337.63,337.8,9742.0,332.8291,333.0261,332.4746,332.642,9742.0
2022-08-02 13:50:00,337.84,338.13,337.29,337.36,9104.0,332.6814,332.967,332.1398,332.2088,9104.0
2022-08-02 14:00:00,337.2,337.49,336.93,337.49,16741.0,332.0512,332.3368,331.7853,332.3368,16741.0
2022-08-02 14:10:00,337.57,337.57,336.87,336.88,13217.0,332.4156,332.4156,331.7262,331.7361,13217.0
2022-08-02 14:20:00,336.8,337.89,336.7,337.65,17580.0,331.6573,332.7307,331.5588,332.4943,17580.0
2022-08-02 14:30:00,337.66,337.66,336.92,337.16,17498.0,332.5042,332.5042,331.7755,332.0118,17498.0
2022-08-02 14:40:00,337.16,337.53,336.88,336.96,15326.0,332.0118,332.3762,331.7361,331.8149,15326.0
2022-08-02 14:50:00,336.96,337.26,336.65,336.85,21910.0,331.8149,332.1103,331.5096,331.7065,21910.0
2022-08-02 15:00:00,336.87,337.27,336.5,336.64,15680.0,331.7262,332.1201,331.3619,331.4998,15680.0
2022-08-02 15:10:00,336.5,337.0,335.81,335.98,13541.0,331.3619,331.8543,330.6824,330.8498,13541.0
2022-08-02 15:20:00,335.91,336.22,335.75,336.13,7691.0,330.7809,331.0862,330.6233,330.9975,7691.0
2022-08-02 15:30:00,336.04,336.73,335.72,336.73,19509.0,330.9089,331.5884,330.5938,331.5884,19509.0
2022-08-02 15:40:00,336.48,336.66,335.7,335.79,22746.0,331.3422,331.5195,330.5741,330.6627,22746.0
2022-08-02 15:50:00,335.82,336.0,334.33,335.05,81431.0,330.6923,330.8695,329.225,329.934,81431.0
2022-08-03 09:30:00,336.05,338.93,335.88,338.05,14868.0,330.9188,333.7548,330.7514,332.8882,14868.0
2022-08-03 09:40:00,337.69,338.04,336.34,336.79,13309.0,332.5337,332.8784,331.2043,331.6475,13309.0
2022-08-03 09:50:00,336.79,336.79,334.33,335.04,12755.0,331.6475,331.6475,329.225,329.9242,12755.0
2022-08-03 10:00:00,334.97,334.97,332.22,332.22,22193.0,329.8553,329.8553,327.1472,327.1472,22193.0
2022-08-03 10:10:00,332.43,333.17,331.0,331.08,15550.0,327.354,328.0827,325.9459,326.0247,15550.0
2022-08-03 10:20:00,331.33,331.57,327.81,329.95,41110.0,326.2708,326.5072,322.8046,324.9119,41110.0
2022-08-03 10:30:00,329.94,330.67,328.74,328.81,17834.0,324.9021,325.6209,323.7204,323.7893,17834.0
2022-08-03 10:40:00,328.98,330.93,327.11,329.96,23199.0,323.9567,325.8769,322.1153,324.9218,23199.0
2022-08-03 10:50:00,330.02,330.97,328.95,330.14,12779.0,324.9808,325.9163,323.9272,325.099,12779.0
2022-08-03 11:00:00,330.17,330.45,328.78,329.75,14493.0,325.1285,325.4043,323.7598,324.715,14493.0
2022-08-03 11:10:00,329.7,329.81,329.18,329.48,7452.0,324.6657,324.774,324.1537,324.4491,7452.0
2022-08-03 11:20:00,329.39,329.5,328.78,329.01,7024.0,324.3605,324.4688,323.7598,323.9863,7024.0
2022-08-03 11:30:00,329.01,329.65,328.75,329.36,7616.0,323.9863,324.6165,323.7302,324.3309,7616.0
2022-08-03 11:40:00,329.37,329.62,328.53,328.65,6220.0,324.3408,324.5869,323.5136,323.6318,6220.0
2022-08-03 11:50:00,328.59,329.44,328.59,329.18,6027.0,323.5727,324.4097,323.5727,324.1537,6027.0
2022-08-03 12:00:00,329.24,329.3,328.06,328.06,15841.0,324.2127,324.2718,323.0508,323.0508,15841.0
2022-08-03 12:10:00,328.19,328.76,327.77,328.76,10383.0,323.1788,323.7401,322.7652,323.7401,10383.0
2022-08-03 12:20:00,328.82,329.68,328.82,329.67,5057.0,323.7992,324.646,323.7992,324.6362,5057.0
2022-08-03 12:30:00,329.69,330.24,329.43,329.43,10756.0,324.6559,325.1975,324.3998,324.3998,10756.0
2022-08-03 12:40:00,329.43,329.43,328.11,328.39,14599.0,324.3998,324.3998,323.1,323.3757,14599.0
2022-08-03 12:50:00,328.42,328.42,327.39,328.3,17486.0,323.4053,323.4053,322.391,323.2871,17486.0
2022-08-03 13:00:00,328.22,328.9,327.69,327.82,22957.0,323.2083,323.8779,322.6864,322.8144,22957.0
2022-08-03 13:10:00,327.91,327.91,327.1,327.18,9056.0,322.9031,322.9031,322.1054,322.1842,9056.0
2022-08-03 13:20:00,327.08,327.36,326.19,326.62,16280.0,322.0857,322.3615,321.2093,321.6328,16280.0
2022-08-03 13:30:00,326.74,328.23,326.65,327.43,18484.0,321.7509,323.2182,321.6623,322.4304,18484.0
2022-08-03 13:40:00,327.38,328.21,327.03,328.04,23736.0,322.3811,323.1985,322.0365,323.0311,23736.0
2022-08-03 13:50:00,328.22,328.23,327.22,327.22,8715.0,323.2083,323.2182,322.2236,322.2236,8715.0
2022-08-03 14:00:00,327.31,328.01,327.12,328.01,6811.0,322.3122,323.0015,322.1251,323.0015,6811.0
2022-08-03 14:10:00,328.04,328.36,327.66,327.74,18397.0,323.0311,323.3462,322.6569,322.7357,18397.0
2022-08-03 14:20:00,327.74,328.17,327.49,327.63,12511.0,322.7357,323.1591,322.4895,322.6273,12511.0
2022-08-03 14:30:00,327.64,328.2,327.4,327.62,9724.0,322.6372,323.1886,322.4008,322.6175,9724.0
2022-08-03 14:40:00,327.8,328.06,327.26,327.96,9939.0,322.7947,323.0508,322.263,322.9523,9939.0
2022-08-03 14:50:00,328.31,328.31,327.65,328.0,13498.0,323.2969,323.2969,322.647,322.9917,13498.0
2022-08-03 15:00:00,327.93,328.92,327.93,328.52,14810.0,322.9228,323.8976,322.9228,323.5037,14810.0
2022-08-03 15:10:00,328.4,329.37,328.0,329.34,33246.0,323.3856,324.3408,322.9917,324.3112,33246.0
2022-08-03 15:20:00,329.34,329.5,328.54,328.56,11442.0,324.3112,324.4688,323.5234,323.5431,11442.0
2022-08-03 15:30:00,328.52,328.52,327.32,327.62,20874.0,323.5037,323.5037,322.3221,322.6175,20874.0
2022-08-03 15:40:00,327.6,328.05,327.2,327.37,38755.0,322.5978,323.0409,322.2039,322.3713,38755.0
2022-08-03 15:50:00,327.39,328.43,326.74,327.07,119873.0,322.391,323.4151,321.7509,322.0759,119873.0
2022-08-04 09:30:00,336.54,347.02,336.54,345.18,64519.0,331.4013,341.7213,331.4013,339.9094,64519.0
2022-08-04 09:40:00,345.18,346.89,342.75,345.94,37112.0,339.9094,341.5932,337.5165,340.6578,37112.0
2022-08-04 09:50:00,345.94,347.57,344.36,344.37,35523.0,340.6578,342.2629,339.1019,339.1117,35523.0
2022-08-04 10:00:00,344.37,348.12,344.14,347.12,37015.0,339.1117,342.8045,338.8852,341.8197,37015.0
2022-08-04 10:10:00,347.33,348.49,347.05,348.02,29393.0,342.0265,343.1688,341.7508,342.706,29393.0
2022-08-04 10:20:00,347.85,347.94,343.92,344.25,28370.0,342.5386,342.6272,338.6686,338.9936,28370.0
2022-08-04 10:30:00,344.29,346.0,343.83,344.97,22207.0,339.0329,340.7168,338.58,339.7026,22207.0
2022-08-04 10:40:00,344.96,347.68,344.95,347.18,23176.0,339.6927,342.3712,339.6829,341.8788,23176.0
2022-08-04 10:50:00,347.13,347.34,346.14,346.23,8035.0,341.8296,342.0364,340.8547,340.9433,8035.0
2022-08-04 11:00:00,346.19,346.63,344.93,345.5,13548.0,340.9039,341.3372,339.6632,340.2245,13548.0
2022-08-04 11:10:00,345.37,345.37,340.41,341.55,34394.0,340.0965,340.0965,335.2122,336.3348,34394.0
2022-08-04 11:20:00,341.75,343.37,341.0,341.0,13245.0,336.5317,338.127,335.7932,335.7932,13245.0
2022-08-04 11:30:00,340.82,341.91,339.22,341.87,15104.0,335.6159,336.6893,334.0404,336.6499,15104.0
2022-08-04 11:40:00,341.42,342.03,340.52,340.75,7458.0,336.2068,336.8075,335.3205,335.547,7458.0
2022-08-04 11:50:00,340.78,341.88,340.55,341.46,7435.0,335.5765,336.6597,335.3501,336.2462,7435.0
2022-08-04 12:00:00,341.65,342.03,340.23,340.5,6443.0,336.4333,336.8075,335.0349,335.3008,6443.0
2022-08-04 12:10:00,340.64,341.22,340.1,341.22,6609.0,335.4387,336.0098,334.9069,336.0098,6609.0
2022-08-04 12:20:00,341.53,342.13,341.15,341.15,8912.0,336.3151,336.9059,335.9409,335.9409,8912.0
2022-08-04 12:30:00,341.38,341.66,340.92,341.31,4369.0,336.1674,336.4431,335.7144,336.0984,4369.0
2022-08-04 12:40:00,341.59,343.55,341.56,342.5,15112.0,336.3742,338.3042,336.3446,337.2703,15112.0
2022-08-04 12:50:00,342.36,342.5,341.15,341.16,7195.0,337.1324,337.2703,335.9409,335.9507,7195.0
2022-08-04 13:00:00,340.9,341.56,340.13,340.91,12428.0,335.6947,336.3446,334.9365,335.7046,12428.0
2022-08-04 13:10:00,340.68,342.33,340.5,341.21,12459.0,335.4781,337.1029,335.3008,336.0,12459.0
2022-08-04 13:20:00,341.16,341.18,340.46,340.59,11217.0,335.9507,335.9704,335.2614,335.3894,11217.0
2022-08-04 13:30:00,340.65,341.17,340.42,340.68,9599.0,335.4485,335.9606,335.222,335.4781,9599.0
2022-08-04 13:40:00,340.6,340.69,340.05,340.49,7754.0,335.3993,335.4879,334.8577,335.291,7754.0
2022-08-04 13:50:00,340.57,340.57,339.49,339.88,7296.0,335.3697,335.3697,334.3062,334.6903,7296.0
2022-08-04 14:00:00,339.92,341.07,339.92,340.7,9119.0,334.7297,335.8621,334.7297,335.4978,9119.0
2022-08-04 14:10:00,340.73,340.73,339.73,339.92,5522.0,335.5273,335.5273,334.5426,334.7297,5522.0
2022-08-04 14:20:00,340.0,340.16,339.67,339.74,6512.0,334.8085,334.966,334.4835,334.5524,6512.0
2022-08-04 14:30:00,339.71,340.83,339.38,340.55,9175.0,334.5229,335.6258,334.1979,335.3501,9175.0
2022-08-04 14:40:00,340.5,340.5,339.91,340.13,5508.0,335.3008,335.3008,334.7198,334.9365,5508.0
2022-08-04 14:50:00,340.16,340.2,339.12,339.82,10041.0,334.966,335.0054,333.9419,334.6312,10041.0
2022-08-04 15:00:00,339.91,340.0,339.57,339.66,8213.0,334.7198,334.8085,334.385,334.4736,8213.0
2022-08-04 15:10:00,339.57,339.63,338.85,338.97,10032.0,334.385,334.4441,333.676,333.7942,10032.0
2022-08-04 15:20:00,339.03,339.07,338.22,338.58,8581.0,333.8533,333.8927,333.0556,333.4101,8581.0
2022-08-04 15:30:00,338.55,338.67,338.02,338.13,11626.0,333.3806,333.4988,332.8587,332.967,11626.0
2022-08-04 15:40:00,338.06,338.13,336.86,336.92,27096.0,332.8981,332.967,331.7164,331.7755,27096.0
2022-08-04 15:50:00,336.82,337.97,336.68,337.82,98033.0,331.677,332.8094,331.5391,332.6617,98033.0
2022-08-05 09:30:00,336.62,344.2,336.62,343.98,22489.0,331.4801,338.9443,331.4801,338.7277,22489.0
2022-08-05 09:40:00,344.34,346.63,343.37,343.73,23000.0,339.0822,341.3372,338.127,338.4815,23000.0
2022-08-05 09:50:00,343.73,344.0,342.46,343.14,12037.0,338.4815,338.7474,337.2309,337.9005,12037.0
2022-08-05 10:00:00,342.92,343.79,341.88,342.63,13523.0,337.6839,338.5406,336.6597,337.3983,13523.0
2022-08-05 10:10:00,342.95,342.98,340.65,341.08,13679.0,337.7134,337.7429,335.4485,335.872,13679.0
2022-08-05 10:20:00,341.4,342.63,340.86,342.5,36903.0,336.1871,337.3983,335.6553,337.2703,36903.0
2022-08-05 10:30:00,342.5,344.0,342.25,343.72,15336.0,337.2703,338.7474,337.0241,338.4716,15336.0
2022-08-05 10:40:00,343.79,344.26,342.68,343.03,14245.0,338.5406,339.0034,337.4475,337.7922,14245.0
2022-08-05 10:50:00,343.21,343.84,342.39,343.39,10520.0,337.9694,338.5898,337.162,338.1467,10520.0
2022-08-05 11:00:00,343.39,344.16,342.89,344.16,14838.0,338.1467,338.9049,337.6543,338.9049,14838.0
2022-08-05 11:10:00,344.61,344.89,343.89,343.96,11585.0,339.3481,339.6238,338.6391,338.708,11585.0
2022-08-05 11:20:00,343.89,343.89,342.84,343.08,11890.0,338.6391,338.6391,337.6051,337.8414,11890.0
2022-08-05 11:30:00,343.0,343.2,342.44,342.88,17078.0,337.7626,337.9596,337.2112,337.6445,17078.0
2022-08-05 11:40:00,343.13,344.4,343.0,344.37,14305.0,337.8907,339.1413,337.7626,339.1117,14305.0
2022-08-05 11:50:00,344.19,344.58,343.79,344.05,10020.0,338.9345,339.3185,338.5406,338.7966,10020.0
2022-08-05 12:00:00,344.07,344.57,343.7,344.24,9050.0,338.8163,339.3087,338.452,338.9837,9050.0
2022-08-05 12:10:00,344.29,344.32,343.37,343.75,14719.0,339.0329,339.0625,338.127,338.5012,14719.0
2022-08-05 12:20:00,343.69,344.17,343.21,343.45,11774.0,338.4421,338.9148,337.9694,338.2058,11774.0
2022-08-05 12:30:00,343.15,344.31,343.01,344.23,9488.0,337.9104,339.0526,337.7725,338.9739,9488.0
2022-08-05 12:40:00,344.24,344.84,343.93,344.84,10413.0,338.9837,339.5745,338.6784,339.5745,10413.0
2022-08-05 12:50:00,344.75,345.28,344.52,344.52,10174.0,339.4859,340.0078,339.2594,339.2594,10174.0
2022-08-05 13:00:00,344.61,344.81,343.8,344.09,17878.0,339.3481,339.545,338.5504,338.836,17878.0
2022-08-05 13:10:00,344.22,345.04,344.17,344.5,6673.0,338.964,339.7715,338.9148,339.2397,6673.0
2022-08-05 13:20:00,344.71,344.75,343.85,344.39,20731.0,339.4465,339.4859,338.5997,339.1314,20731.0
2022-08-05 13:30:00,344.25,344.56,343.97,344.56,4816.0,338.9936,339.2988,338.7178,339.2988,4816.0
2022-08-05 13:40:00,344.67,345.72,344.21,345.47,19832.0,339.4071,340.4411,338.9542,340.1949,19832.0
2022-08-05 13:50:00,345.46,345.53,344.62,344.63,3959.0,340.1851,340.254,339.3579,339.3678,3959.0
2022-08-05 14:00:00,344.48,345.02,344.31,345.0,9352.0,339.22,339.7518,339.0526,339.7321,9352.0
2022-08-05 14:10:00,344.83,344.86,344.18,344.59,3762.0,339.5647,339.5942,338.9246,339.3284,3762.0
2022-08-05 14:20:00,344.71,344.77,344.46,344.46,5017.0,339.4465,339.5056,339.2004,339.2004,5017.0
2022-08-05 14:30:00,344.49,345.41,344.4,345.19,11315.0,339.2299,340.1358,339.1413,339.9192,11315.0
2022-08-05 14:40:00,345.27,345.9,345.2,345.67,13314.0,339.998,340.6184,339.9291,340.3919,13314.0
2022-08-05 14:50:00,345.5,346.34,345.42,346.11,8627.0,340.2245,341.0516,340.1457,340.8252,8627.0
2022-08-05 15:00:00,346.42,346.56,346.16,346.46,6990.0,341.1304,341.2683,340.8744,341.1698,6990.0
2022-08-05 15:10:00,346.62,346.98,346.26,346.28,9526.0,341.3274,341.6819,340.9729,340.9926,9526.0
2022-08-05 15:20:00,346.42,346.42,345.92,346.11,10097.0,341.1304,341.1304,340.6381,340.8252,10097.0
2022-08-05 15:30:00,346.14,346.65,346.12,346.54,10354.0,340.8547,341.3569,340.835,341.2486,10354.0
2022-08-05 15:40:00,346.53,346.53,345.93,346.13,22242.0,341.2387,341.2387,340.6479,340.8449,22242.0
2022-08-05 15:50:00,346.07,346.77,346.04,346.72,72963.0,340.7858,341.4751,340.7562,341.4258,72963.0
2022-08-08 09:30:00,346.95,349.86,346.69,348.8,35754.0,341.6523,344.5179,341.3963,343.4741,35754.0
2022-08-08 09:40:00,348.47,348.93,344.44,346.84,31577.0,343.1491,343.6021,339.1807,341.544,31577.0
2022-08-08 09:50:00,347.02,347.7,345.55,345.56,10548.0,341.7213,342.3909,340.2737,340.2836,10548.0
2022-08-08 10:00:00,345.5,346.95,345.49,346.58,18123.0,340.2245,341.6523,340.2146,341.288,18123.0
2022-08-08 10:10:00,346.58,347.35,346.34,346.65,13785.0,341.288,342.0462,341.0516,341.3569,13785.0
2022-08-08 10:20:00,346.64,347.38,346.19,347.38,17180.0,341.3471,342.0758,340.9039,342.0758,17180.0
2022-08-08 10:30:00,347.43,349.12,347.43,348.83,13453.0,342.125,343.7892,342.125,343.5036,13453.0
2022-08-08 10:40:00,348.76,348.78,347.74,348.43,10155.0,343.4347,343.4544,342.4303,343.1097,10155.0
2022-08-08 10:50:00,348.25,348.55,347.95,347.95,10383.0,342.9325,343.2279,342.6371,342.6371,10383.0
2022-08-08 11:00:00,348.12,348.12,347.08,347.63,16107.0,342.8045,342.8045,341.7803,342.3219,16107.0
2022-08-08 11:10:00,347.54,348.66,347.25,348.65,8630.0,342.2333,343.3362,341.9477,343.3264,8630.0
2022-08-08 11:20:00,348.51,348.64,347.84,348.05,14677.0,343.1885,343.3165,342.5287,342.7355,14677.0
2022-08-08 11:30:00,348.15,348.17,347.08,347.08,8590.0,342.834,342.8537,341.7803,341.7803,8590.0
2022-08-08 11:40:00,347.21,347.43,346.63,346.63,20355.0,341.9084,342.125,341.3372,341.3372,20355.0
2022-08-08 11:50:00,346.57,347.45,346.55,347.11,12622.0,341.2781,342.1447,341.2584,341.8099,12622.0
2022-08-08 12:00:00,347.07,347.22,346.78,346.87,17456.0,341.7705,341.9182,341.4849,341.5736,17456.0
2022-08-08 12:10:00,346.8,346.89,346.28,346.4,13208.0,341.5046,341.5932,340.9926,341.1107,13208.0
2022-08-08 12:20:00,346.48,346.89,346.32,346.62,15341.0,341.1895,341.5932,341.0319,341.3274,15341.0
2022-08-08 12:30:00,346.49,346.5,345.74,345.75,24859.0,341.1994,341.2092,340.4608,340.4707,24859.0
2022-08-08 12:40:00,345.79,346.54,345.46,346.52,14814.0,340.51,341.2486,340.1851,341.2289,14814.0
2022-08-08 12:50:00,346.38,346.38,345.85,346.0,7901.0,341.091,341.091,340.5691,340.7168,7901.0
2022-08-08 13:00:00,346.0,346.29,345.86,346.29,10472.0,340.7168,341.0024,340.579,341.0024,10472.0
2022-08-08 13:10:00,346.13,346.87,345.89,346.58,6405.0,340.8449,341.5736,340.6085,341.288,6405.0
2022-08-08 13:20:00,346.47,346.91,346.25,346.33,6326.0,341.1797,341.6129,340.963,341.0418,6326.0
2022-08-08 13:30:00,346.15,346.51,345.83,346.32,6352.0,340.8645,341.219,340.5494,341.0319,6352.0
2022-08-08 13:40:00,346.37,346.68,346.28,346.57,5307.0,341.0812,341.3865,340.9926,341.2781,5307.0
2022-08-08 13:50:00,346.79,347.08,346.59,346.97,4323.0,341.4948,341.7803,341.2978,341.672,4323.0
2022-08-08 14:00:00,346.82,347.02,346.39,346.7,7436.0,341.5243,341.7213,341.1009,341.4061,7436.0
2022-08-08 14:10:00,346.7,347.16,346.63,346.86,6078.0,341.4061,341.8591,341.3372,341.5637,6078.0
2022-08-08 14:20:00,346.97,347.12,346.58,346.74,27113.0,341.672,341.8197,341.288,341.4455,27113.0
2022-08-08 14:30:00,346.72,347.38,346.72,347.25,14193.0,341.4258,342.0758,341.4258,341.9477,14193.0
2022-08-08 14:40:00,347.5,347.64,346.68,347.38,10777.0,342.1939,342.3318,341.3865,342.0758,10777.0
2022-08-08 14:50:00,347.14,347.63,347.0,347.18,16242.0,341.8394,342.3219,341.7016,341.8788,16242.0
2022-08-08 15:00:00,347.28,348.47,347.28,347.9,15218.0,341.9773,343.1491,341.9773,342.5878,15218.0
2022-08-08 15:10:00,347.99,348.03,347.17,347.4,23281.0,342.6764,342.7158,341.869,342.0955,23281.0
2022-08-08 15:20:00,347.4,347.91,346.84,347.31,26638.0,342.0955,342.5977,341.544,342.0068,26638.0
2022-08-08 15:30:00,347.31,348.18,347.22,347.84,15604.0,342.0068,342.8635,341.9182,342.5287,15604.0
2022-08-08 15:40:00,347.78,348.57,347.44,348.26,26959.0,342.4697,343.2476,342.1348,342.9423,26959.0
2022-08-08 15:50:00,348.38,348.77,347.14,347.38,81218.0,343.0605,343.4445,341.8394,342.0758,81218.0
2022-08-09 09:30:00,350.0,354.61,349.57,353.21,47339.0,344.6558,349.1954,344.2323,347.8167,47339.0
2022-08-09 09:40:00,353.46,356.23,353.24,355.49,49408.0,348.0629,350.7906,347.8463,350.0619,49408.0
2022-08-09 09:50:00,355.36,355.93,353.95,355.29,35379.0,349.9339,350.4952,348.5454,349.865,35379.0
2022-08-09 10:00:00,355.23,356.46,354.24,356.34,16225.0,349.8059,351.0171,348.831,350.899,16225.0
2022-08-09 10:10:00,356.55,357.97,356.43,357.56,23992.0,351.1057,352.5041,350.9876,352.1003,23992.0
2022-08-09 10:20:00,357.84,357.84,356.55,357.5,15353.0,352.376,352.376,351.1057,352.0412,15353.0
2022-08-09 10:30:00,357.55,357.73,356.86,357.23,8203.0,352.0905,352.2677,351.411,351.7754,8203.0
2022-08-09 10:40:00,357.29,357.84,356.73,357.14,13952.0,351.8344,352.376,351.283,351.6867,13952.0
2022-08-09 10:50:00,357.1,357.1,355.35,355.81,15652.0,351.6473,351.6473,349.9241,350.377,15652.0
2022-08-09 11:00:00,355.79,356.06,355.15,355.3,10728.0,350.3573,350.6232,349.7271,349.8748,10728.0
2022-08-09 11:10:00,355.44,357.1,355.44,356.99,20875.0,350.0127,351.6473,350.0127,351.539,20875.0
2022-08-09 11:20:00,357.03,357.07,356.18,356.24,8248.0,351.5784,351.6178,350.7414,350.8005,8248.0
2022-08-09 11:30:00,356.38,356.55,355.8,356.55,11121.0,350.9383,351.1057,350.3672,351.1057,11121.0
2022-08-09 11:40:00,356.73,357.43,356.73,357.15,11590.0,351.283,351.9723,351.283,351.6966,11590.0
2022-08-09 11:50:00,357.08,357.89,357.08,357.73,5984.0,351.6277,352.4253,351.6277,352.2677,5984.0
2022-08-09 12:00:00,357.87,358.64,357.87,358.57,11343.0,352.4056,353.1638,352.4056,353.0949,11343.0
2022-08-09 12:10:00,358.54,358.54,357.29,357.31,21307.0,353.0654,353.0654,351.8344,351.8541,21307.0
2022-08-09 12:20:00,357.31,357.31,356.13,356.36,17681.0,351.8541,351.8541,350.6922,350.9186,17681.0
2022-08-09 12:30:00,356.52,357.68,356.4,356.88,5957.0,351.0762,352.2185,350.958,351.4307,5957.0
2022-08-09 12:40:00,356.87,357.61,356.81,357.56,8502.0,351.4209,352.1496,351.3618,352.1003,8502.0
2022-08-09 12:50:00,357.8,358.15,357.22,358.15,9003.0,352.3367,352.6813,351.7655,352.6813,9003.0
2022-08-09 13:00:00,358.13,358.25,357.38,357.62,8004.0,352.6616,352.7798,351.9231,352.1594,8004.0
2022-08-09 13:10:00,357.62,358.05,357.42,357.87,6240.0,352.1594,352.5828,351.9625,352.4056,6240.0
2022-08-09 13:20:00,357.83,358.15,357.52,357.77,8046.0,352.3662,352.6813,352.0609,352.3071,8046.0
2022-08-09 13:30:00,357.65,357.69,356.72,357.65,17615.0,352.1889,352.2283,351.2731,352.1889,17615.0
2022-08-09 13:40:00,357.65,357.78,356.78,356.78,18315.0,352.1889,352.317,351.3322,351.3322,18315.0
2022-08-09 13:50:00,356.79,357.73,356.72,357.19,25142.0,351.3421,352.2677,351.2731,351.736,25142.0
2022-08-09 14:00:00,357.19,357.25,356.56,357.19,5323.0,351.736,351.7951,351.1156,351.736,5323.0
2022-08-09 14:10:00,357.27,357.27,355.72,355.96,16390.0,351.8148,351.8148,350.2884,350.5248,16390.0
2022-08-09 14:20:00,355.94,356.4,355.72,355.83,10141.0,350.5051,350.958,350.2884,350.3967,10141.0
2022-08-09 14:30:00,355.79,356.29,355.31,355.31,13198.0,350.3573,350.8497,349.8847,349.8847,13198.0
2022-08-09 14:40:00,355.37,355.5,354.87,355.01,35914.0,349.9438,350.0718,349.4514,349.5893,35914.0
2022-08-09 14:50:00,354.96,355.63,354.85,354.96,8926.0,349.54,350.1998,349.4317,349.54,8926.0
2022-08-09 15:00:00,354.98,355.07,354.33,354.62,15615.0,349.5597,349.6483,348.9196,349.2052,15615.0
2022-08-09 15:10:00,354.71,354.93,354.31,354.49,37521.0,349.2938,349.5105,348.8999,349.0772,37521.0
2022-08-09 15:20:00,354.5,354.59,353.86,354.29,34307.0,349.087,349.1757,348.4568,348.8803,34307.0
2022-08-09 15:30:00,354.35,355.05,354.0,354.97,40449.0,348.9393,349.6286,348.5947,349.5499,40449.0
2022-08-09 15:40:00,354.94,355.03,354.24,354.66,29540.0,349.5203,349.609,348.831,349.2446,29540.0
2022-08-09 15:50:00,354.73,355.33,354.34,354.85,93626.0,349.3135,349.9044,348.9295,349.4317,93626.0
2022-08-10 09:30:00,356.65,359.86,355.04,357.71,30586.0,351.2042,354.3652,349.6188,352.248,30586.0
2022-08-10 09:40:00,357.54,357.62,355.13,356.83,33768.0,352.0806,352.1594,349.7074,351.3815,33768.0
2022-08-10 09:50:00,356.83,359.31,356.56,357.91,16130.0,351.3815,353.8236,351.1156,352.445,16130.0
2022-08-10 10:00:00,357.73,358.28,357.38,357.78,8067.0,352.2677,352.8093,351.9231,352.317,8067.0
2022-08-10 10:10:00,357.78,357.78,357.11,357.52,4717.0,352.317,352.317,351.6572,352.0609,4717.0
2022-08-10 10:20:00,357.78,357.9,357.06,357.9,9099.0,352.317,352.4351,351.608,352.4351,9099.0
2022-08-10 10:30:00,358.31,358.55,358.14,358.33,5331.0,352.8389,353.0752,352.6715,352.8586,5331.0
2022-08-10 10:40:00,358.27,358.7,357.93,358.7,11804.0,352.7995,353.2229,352.4647,353.2229,11804.0
2022-08-10 10:50:00,358.47,358.92,357.52,358.56,7410.0,352.9964,353.4396,352.0609,353.0851,7410.0
2022-08-10 11:00:00,358.57,359.45,358.55,359.44,5321.0,353.0949,353.9615,353.0752,353.9516,5321.0
2022-08-10 11:10:00,359.36,359.36,357.44,358.46,30778.0,353.8728,353.8728,351.9822,352.9866,30778.0
2022-08-10 11:20:00,358.43,359.69,358.42,359.58,5690.0,352.957,354.1978,352.9472,354.0895,5690.0
2022-08-10 11:30:00,359.7,359.77,358.62,359.0,7074.0,354.2076,354.2766,353.1441,353.5183,7074.0
2022-08-10 11:40:00,358.88,358.89,358.5,358.82,4029.0,353.4002,353.41,353.026,353.3411,4029.0
2022-08-10 11:50:00,358.91,358.91,357.86,357.86,4125.0,353.4297,353.4297,352.3957,352.3957,4125.0
2022-08-10 12:00:00,358.04,358.34,356.83,356.94,4498.0,352.573,352.8684,351.3815,351.4898,4498.0
2022-08-10 12:10:00,357.44,358.18,357.44,357.93,4419.0,351.9822,352.7109,351.9822,352.4647,4419.0
2022-08-10 12:20:00,358.11,358.4,358.05,358.23,3323.0,352.6419,352.9275,352.5828,352.7601,3323.0
2022-08-10 12:30:00,358.17,358.43,357.9,357.9,3254.0,352.701,352.957,352.4351,352.4351,3254.0
2022-08-10 12:40:00,357.9,358.19,357.86,357.94,4100.0,352.4351,352.7207,352.3957,352.4745,4100.0
2022-08-10 12:50:00,357.8,358.63,357.78,358.63,5731.0,352.3367,353.154,352.317,353.154,5731.0
2022-08-10 13:00:00,358.52,358.64,358.2,358.4,2889.0,353.0457,353.1638,352.7306,352.9275,2889.0
2022-08-10 13:10:00,358.41,358.43,358.16,358.37,4369.0,352.9373,352.957,352.6912,352.898,4369.0
2022-08-10 13:20:00,358.33,358.59,358.03,358.27,6604.0,352.8586,353.1146,352.5631,352.7995,6604.0
2022-08-10 13:30:00,358.35,358.73,358.16,358.49,3071.0,352.8783,353.2525,352.6912,353.0161,3071.0
2022-08-10 13:40:00,358.52,359.12,358.49,359.11,7399.0,353.0457,353.6365,353.0161,353.6267,7399.0
2022-08-10 13:50:00,359.11,359.18,358.56,358.56,9081.0,353.6267,353.6956,353.0851,353.0851,9081.0
2022-08-10 14:00:00,358.57,358.62,358.11,358.44,5576.0,353.0949,353.1441,352.6419,352.9669,5576.0
2022-08-10 14:10:00,358.44,358.52,357.98,357.98,5866.0,352.9669,353.0457,352.5139,352.5139,5866.0
2022-08-10 14:20:00,357.98,358.78,357.95,358.38,6792.0,352.5139,353.3017,352.4844,352.9078,6792.0
2022-08-10 14:30:00,358.38,358.64,358.15,358.57,5221.0,352.9078,353.1638,352.6813,353.0949,5221.0
2022-08-10 14:40:00,358.65,358.78,357.68,357.68,6348.0,353.1737,353.3017,352.2185,352.2185,6348.0
2022-08-10 14:50:00,357.68,358.31,357.56,357.96,6927.0,352.2185,352.8389,352.1003,352.4942,6927.0
2022-08-10 15:00:00,358.08,358.26,357.59,357.6,3742.0,352.6124,352.7896,352.1299,352.1397,3742.0
2022-08-10 15:10:00,357.69,359.07,357.67,359.07,19302.0,352.2283,353.5873,352.2086,353.5873,19302.0
2022-08-10 15:20:00,359.05,359.14,358.42,359.14,21274.0,353.5676,353.6562,352.9472,353.6562,21274.0
2022-08-10 15:30:00,359.02,359.29,358.41,358.42,11894.0,353.538,353.8039,352.9373,352.9472,11894.0
2022-08-10 15:40:00,358.52,358.93,358.08,358.75,18022.0,353.0457,353.4494,352.6124,353.2722,18022.0
2022-08-10 15:50:00,358.83,359.97,358.54,359.56,104606.0,353.3509,354.4735,353.0654,354.0698,104606.0
2022-08-11 09:30:00,359.1,359.92,357.81,359.91,31973.0,353.6168,354.4243,352.3465,354.4144,31973.0
2022-08-11 09:40:00,359.7,361.77,359.61,361.31,32093.0,354.2076,356.246,354.119,355.7931,32093.0
2022-08-11 09:50:00,361.31,362.88,361.31,362.31,27836.0,355.7931,357.3391,355.7931,356.7778,27836.0
2022-08-11 10:00:00,362.38,363.19,361.44,363.03,16631.0,356.8467,357.6444,355.9211,357.4868,16631.0
2022-08-11 10:10:00,362.87,362.87,361.79,362.39,17627.0,357.3292,357.3292,356.2657,356.8566,17627.0
2022-08-11 10:20:00,362.0,362.8,361.82,362.07,12799.0,356.4725,357.2603,356.2953,356.5415,12799.0
2022-08-11 10:30:00,362.2,362.78,361.81,362.37,14124.0,356.6695,357.2406,356.2854,356.8369,14124.0
2022-08-11 10:40:00,361.99,362.14,361.27,361.9,10233.0,356.4627,356.6104,355.7537,356.3741,10233.0
2022-08-11 10:50:00,361.92,362.5,361.81,361.81,7068.0,356.3937,356.9649,356.2854,356.2854,7068.0
2022-08-11 11:00:00,361.78,361.79,361.04,361.51,8889.0,356.2559,356.2657,355.5272,355.99,8889.0
2022-08-11 11:10:00,361.31,362.06,361.17,361.3,10606.0,355.7931,356.5316,355.6552,355.7832,10606.0
2022-08-11 11:20:00,361.22,361.78,360.54,360.54,13983.0,355.7044,356.2559,355.0348,355.0348,13983.0
2022-08-11 11:30:00,360.55,360.79,359.73,360.53,6203.0,355.0447,355.281,354.2372,355.025,6203.0
2022-08-11 11:40:00,360.57,361.03,360.04,361.03,7295.0,355.0644,355.5173,354.5425,355.5173,7295.0
2022-08-11 11:50:00,361.12,361.22,360.76,360.77,4966.0,355.606,355.7044,355.2515,355.2613,4966.0
2022-08-11 12:00:00,360.71,361.08,360.28,360.68,6777.0,355.2022,355.5666,354.7788,355.1727,6777.0
2022-08-11 12:10:00,360.31,361.37,360.22,361.28,9455.0,354.8083,355.8521,354.7197,355.7635,9455.0
2022-08-11 12:20:00,361.15,361.26,360.68,360.68,5644.0,355.6355,355.7438,355.1727,355.1727,5644.0
2022-08-11 12:30:00,360.61,360.84,360.14,360.71,8387.0,355.1038,355.3302,354.6409,355.2022,8387.0
2022-08-11 12:40:00,360.7,361.11,360.51,360.96,5537.0,355.1924,355.5961,355.0053,355.4484,5537.0
2022-08-11 12:50:00,360.82,360.82,360.05,360.21,8617.0,355.3105,355.3105,354.5523,354.7099,8617.0
2022-08-11 13:00:00,360.24,360.75,360.15,360.24,8550.0,354.7394,355.2416,354.6508,354.7394,8550.0
2022-08-11 13:10:00,360.17,360.41,359.86,360.23,14905.0,354.6705,354.9068,354.3652,354.7296,14905.0
2022-08-11 13:20:00,360.23,360.66,359.89,360.44,10749.0,354.7296,355.153,354.3947,354.9363,10749.0
2022-08-11 13:30:00,360.48,360.81,360.13,360.21,23836.0,354.9757,355.3007,354.6311,354.7099,23836.0
2022-08-11 13:40:00,360.13,360.52,359.6,360.06,7045.0,354.6311,355.0151,354.1092,354.5621,7045.0
2022-08-11 13:50:00,360.0,360.09,359.75,359.93,11162.0,354.5031,354.5917,354.2569,354.4341,11162.0
2022-08-11 14:00:00,359.92,360.49,359.84,360.03,24527.0,354.4243,354.9856,354.3455,354.5326,24527.0
2022-08-11 14:10:00,360.09,360.17,359.24,359.55,8876.0,354.5917,354.6705,353.7547,354.0599,8876.0
2022-08-11 14:20:00,359.45,360.06,359.3,360.06,20548.0,353.9615,354.5621,353.8138,354.5621,20548.0
2022-08-11 14:30:00,360.12,360.13,359.28,359.58,9782.0,354.6212,354.6311,353.7941,354.0895,9782.0
2022-08-11 14:40:00,359.52,359.93,359.23,359.47,14231.0,354.0304,354.4341,353.7448,353.9812,14231.0
2022-08-11 14:50:00,359.43,360.18,359.3,360.0,13961.0,353.9418,354.6803,353.8138,354.5031,13961.0
2022-08-11 15:00:00,360.09,360.18,359.08,359.65,29865.0,354.5917,354.6803,353.5971,354.1584,29865.0
2022-08-11 15:10:00,359.65,359.67,358.93,359.67,24858.0,354.1584,354.1781,353.4494,354.1781,24858.0
2022-08-11 15:20:00,359.65,359.87,359.19,359.43,8442.0,354.1584,354.3751,353.7054,353.9418,8442.0
2022-08-11 15:30:00,359.41,359.68,358.94,358.95,16220.0,353.9221,354.188,353.4593,353.4691,16220.0
2022-08-11 15:40:00,358.94,358.99,357.81,358.31,19946.0,353.4593,353.5085,352.3465,352.8389,19946.0
2022-08-11 15:50:00,358.22,359.08,358.09,358.75,79074.0,352.7502,353.5971,352.6222,353.2722,79074.0
2022-08-12 09:30:00,358.37,362.75,357.46,361.93,20579.0,352.898,357.2111,352.0018,356.4036,20579.0
2022-08-12 09:40:00,362.22,362.39,359.85,360.92,5139.0,356.6892,356.8566,354.3554,355.409,5139.0
2022-08-12 09:50:00,361.44,362.12,360.81,362.12,5509.0,355.9211,356.5907,355.3007,356.5907,5509.0
2022-08-12 10:00:00,361.92,361.92,360.71,361.58,8616.0,356.3937,356.3937,355.2022,356.0589,8616.0
2022-08-12 10:10:00,361.43,362.0,360.88,360.89,5651.0,355.9112,356.4725,355.3696,355.3795,5651.0
2022-08-12 10:20:00,360.87,362.0,360.43,361.6,4806.0,355.3598,356.4725,354.9265,356.0786,4806.0
2022-08-12 10:30:00,361.42,361.99,361.03,361.55,6135.0,355.9014,356.4627,355.5173,356.0294,6135.0
2022-08-12 10:40:00,361.31,362.13,361.25,362.02,5497.0,355.7931,356.6005,355.734,356.4922,5497.0
2022-08-12 10:50:00,361.87,361.87,360.92,361.09,5710.0,356.3445,356.3445,355.409,355.5764,5710.0
2022-08-12 11:00:00,361.18,361.52,361.11,361.23,9184.0,355.665,355.9999,355.5961,355.7143,9184.0
2022-08-12 11:10:00,361.4,361.4,360.96,360.99,4985.0,355.8817,355.8817,355.4484,355.4779,4985.0
2022-08-12 11:20:00,360.94,360.94,360.55,360.81,5909.0,355.4287,355.4287,355.0447,355.3007,5909.0
2022-08-12 11:30:00,360.69,361.41,360.69,361.24,11276.0,355.1825,355.8915,355.1825,355.7241,11276.0
2022-08-12 11:40:00,361.22,361.5,361.16,361.45,29421.0,355.7044,355.9802,355.6454,355.9309,29421.0
2022-08-12 11:50:00,361.47,362.09,361.37,361.43,15538.0,355.9506,356.5612,355.8521,355.9112,15538.0
2022-08-12 12:00:00,361.66,361.87,361.51,361.87,4713.0,356.1377,356.3445,355.99,356.3445,4713.0
2022-08-12 12:10:00,361.87,361.9,361.52,361.87,13853.0,356.3445,356.3741,355.9999,356.3445,13853.0
2022-08-12 12:20:00,361.9,362.97,361.8,362.82,23898.0,356.3741,357.4277,356.2756,357.28,23898.0
2022-08-12 12:30:00,363.0,364.02,363.0,363.81,6338.0,357.4573,358.4617,357.4573,358.2549,6338.0
2022-08-12 12:40:00,363.7,363.9,363.44,363.83,5445.0,358.1466,358.3435,357.8905,358.2746,5445.0
2022-08-12 12:50:00,364.3,364.31,363.75,363.75,2963.0,358.7374,358.7473,358.1958,358.1958,2963.0
2022-08-12 13:00:00,363.79,363.81,363.26,363.27,1572.0,358.2352,358.2549,357.7133,357.7231,1572.0
2022-08-12 13:10:00,363.2,363.29,362.57,362.57,1837.0,357.6542,357.7428,357.0338,357.0338,1837.0
2022-08-12 13:20:00,362.76,362.99,362.74,362.94,2927.0,357.2209,357.4474,357.2012,357.3982,2927.0
2022-08-12 13:30:00,363.14,363.14,362.4,362.41,2152.0,357.5951,357.5951,356.8664,356.8763,2152.0
2022-08-12 13:40:00,362.42,362.93,362.42,362.81,1615.0,356.8861,357.3883,356.8861,357.2702,1615.0
2022-08-12 13:50:00,362.75,363.0,362.69,362.86,2064.0,357.2111,357.4573,357.152,357.3194,2064.0
2022-08-12 14:00:00,362.85,362.85,362.34,362.57,3063.0,357.3095,357.3095,356.8073,357.0338,3063.0
2022-08-12 14:10:00,362.6,362.74,362.16,362.6,2413.0,357.0634,357.2012,356.6301,357.0634,2413.0
2022-08-12 14:20:00,362.51,362.81,362.43,362.75,3975.0,356.9747,357.2702,356.896,357.2111,3975.0
2022-08-12 14:30:00,362.84,363.32,362.82,363.14,5354.0,357.2997,357.7724,357.28,357.5951,5354.0
2022-08-12 14:40:00,363.0,363.39,362.8,363.13,4190.0,357.4573,357.8413,357.2603,357.5853,4190.0
2022-08-12 14:50:00,363.13,363.32,363.05,363.3,6075.0,357.5853,357.7724,357.5065,357.7527,6075.0
2022-08-12 15:00:00,363.34,363.87,363.34,363.74,15219.0,357.7921,358.314,357.7921,358.186,15219.0
2022-08-12 15:10:00,363.74,364.24,363.73,363.88,10623.0,358.186,358.6783,358.1761,358.3238,10623.0
2022-08-12 15:20:00,363.89,364.39,363.86,364.3,8354.0,358.3337,358.826,358.3041,358.7374,8354.0
2022-08-12 15:30:00,364.17,364.43,363.83,364.39,19766.0,358.6094,358.8654,358.2746,358.826,19766.0
2022-08-12 15:40:00,364.39,364.91,364.35,364.9,22415.0,358.826,359.3381,358.7866,359.3282,22415.0
2022-08-12 15:50:00,364.96,365.4,364.36,365.2,79297.0,359.3873,359.8206,358.7965,359.6237,79297.0
2022-08-15 09:30:00,364.09,364.62,361.67,362.86,25742.0,358.5306,359.0525,356.1476,357.3194,25742.0
2022-08-15 09:40:00,362.97,367.82,362.97,366.35,20504.0,357.4277,362.2037,357.4277,360.7561,20504.0
2022-08-15 09:50:00,366.6,367.38,365.54,367.24,12161.0,361.0023,361.7704,359.9585,361.6325,12161.0
2022-08-15 10:00:00,367.29,368.0,366.58,366.74,25105.0,361.6818,362.3809,360.9826,361.1402,25105.0
2022-08-15 10:10:00,366.87,368.0,366.87,367.43,18423.0,361.2682,362.3809,361.2682,361.8196,18423.0
2022-08-15 10:20:00,367.46,368.0,366.52,367.34,11292.0,361.8492,362.3809,360.9235,361.731,11292.0
2022-08-15 10:30:00,367.37,367.4,366.37,367.4,9424.0,361.7605,361.7901,360.7758,361.7901,9424.0
2022-08-15 10:40:00,367.36,368.46,367.34,367.98,10763.0,361.7507,362.8339,361.731,362.3612,10763.0
2022-08-15 10:50:00,368.14,368.25,367.42,367.85,10073.0,362.5188,362.6271,361.8098,362.2332,10073.0
2022-08-15 11:00:00,368.06,368.4,366.72,366.77,8960.0,362.44,362.7748,361.1205,361.1697,8960.0
2022-08-15 11:10:00,366.92,367.25,365.95,365.99,16469.0,361.3174,361.6424,360.3622,360.4016,16469.0
2022-08-15 11:20:00,366.04,366.38,365.45,366.26,7700.0,360.4508,360.7856,359.8698,360.6675,7700.0
2022-08-15 11:30:00,366.35,366.66,365.77,366.05,16928.0,360.7561,361.0614,360.185,360.4607,16928.0
2022-08-15 11:40:00,366.29,367.16,366.29,367.16,7570.0,360.697,361.5537,360.697,361.5537,7570.0
2022-08-15 11:50:00,367.25,368.37,367.25,368.07,10069.0,361.6424,362.7453,361.6424,362.4498,10069.0
2022-08-15 12:00:00,368.13,368.13,367.18,367.6,9404.0,362.5089,362.5089,361.5734,361.987,9404.0
2022-08-15 12:10:00,367.48,369.85,366.84,369.43,20404.0,361.8689,364.2027,361.2386,363.7891,20404.0
2022-08-15 12:20:00,369.47,370.74,369.36,370.69,12084.0,363.8285,365.0791,363.7201,365.0298,12084.0
2022-08-15 12:30:00,370.65,371.24,370.36,371.24,15202.0,364.9904,365.5714,364.7049,365.5714,15202.0
2022-08-15 12:40:00,371.57,371.81,371.33,371.33,7795.0,365.8964,366.1327,365.6601,365.6601,7795.0
2022-08-15 12:50:00,371.52,371.67,370.38,370.4,17793.0,365.8472,365.9949,364.7246,364.7443,17793.0
2022-08-15 13:00:00,370.34,370.57,369.71,370.31,6990.0,364.6852,364.9117,364.0648,364.6556,6990.0
2022-08-15 13:10:00,370.15,370.15,369.38,369.47,4365.0,364.4981,364.4981,363.7398,363.8285,4365.0
2022-08-15 13:20:00,369.54,369.62,369.02,369.62,2536.0,363.8974,363.9762,363.3853,363.9762,2536.0
2022-08-15 13:30:00,369.64,370.19,369.64,370.04,5044.0,363.9959,364.5375,363.9959,364.3898,5044.0
2022-08-15 13:40:00,369.89,369.99,369.58,369.82,5065.0,364.2421,364.3405,363.9368,364.1731,5065.0
2022-08-15 13:50:00,370.0,370.19,369.65,369.68,6048.0,364.3504,364.5375,364.0057,364.0353,6048.0
2022-08-15 14:00:00,369.67,370.26,369.54,370.26,5574.0,364.0254,364.6064,363.8974,364.6064,5574.0
2022-08-15 14:10:00,370.22,370.94,370.22,370.93,7778.0,364.567,365.276,364.567,365.2662,7778.0
2022-08-15 14:20:00,370.84,371.29,370.64,371.13,6025.0,365.1775,365.6207,364.9806,365.4631,6025.0
2022-08-15 14:30:00,371.17,371.33,370.86,371.06,9825.0,365.5025,365.6601,365.1972,365.3942,9825.0
2022-08-15 14:40:00,370.93,371.17,370.76,370.96,7300.0,365.2662,365.5025,365.0988,365.2957,7300.0
2022-08-15 14:50:00,370.99,371.47,370.9,371.4,7895.0,365.3253,365.7979,365.2366,365.729,7895.0
2022-08-15 15:00:00,371.49,371.92,371.41,371.45,12600.0,365.8176,366.2411,365.7388,365.7782,12600.0
2022-08-15 15:10:00,371.3,371.4,370.33,370.71,13565.0,365.6305,365.729,364.6753,365.0495,13565.0
2022-08-15 15:20:00,370.72,371.39,370.46,371.18,10486.0,365.0594,365.7191,364.8033,365.5124,10486.0
2022-08-15 15:30:00,371.14,371.5,370.56,371.21,11245.0,365.473,365.8275,364.9018,365.5419,11245.0
2022-08-15 15:40:00,371.25,371.8,371.04,371.67,21106.0,365.5813,366.1229,365.3745,365.9949,21106.0
2022-08-15 15:50:00,371.75,371.9,370.81,371.27,54920.0,366.0737,366.2214,365.148,365.601,54920.0
2022-08-16 09:30:00,370.32,373.34,370.32,371.81,20849.0,364.6655,367.6394,364.6655,366.1327,20849.0
2022-08-16 09:40:00,371.81,372.59,371.54,372.08,3870.0,366.1327,366.9008,365.8669,366.3986,3870.0
2022-08-16 09:50:00,372.08,373.66,372.08,373.66,3456.0,366.3986,367.9545,366.3986,367.9545,3456.0
2022-08-16 10:00:00,373.65,374.0,371.62,371.62,21471.0,367.9446,368.2893,365.9456,365.9456,21471.0
2022-08-16 10:10:00,371.52,373.22,371.33,372.71,10105.0,365.8472,367.5212,365.6601,367.019,10105.0
2022-08-16 10:20:00,372.72,374.25,372.7,374.16,3465.0,367.0288,368.5355,367.0091,368.4469,3465.0
2022-08-16 10:30:00,373.8,373.89,372.25,372.25,5072.0,368.0924,368.181,366.566,366.566,5072.0
2022-08-16 10:40:00,372.25,373.0,371.38,373.0,4364.0,366.566,367.3046,365.7093,367.3046,4364.0
2022-08-16 10:50:00,373.14,373.14,372.51,372.76,4093.0,367.4424,367.4424,366.822,367.0682,4093.0
2022-08-16 11:00:00,372.55,372.79,371.95,372.57,3079.0,366.8614,367.0978,366.2706,366.8811,3079.0
2022-08-16 11:10:00,372.91,373.28,372.81,373.03,5156.0,367.2159,367.5803,367.1175,367.3341,5156.0
2022-08-16 11:20:00,373.23,373.36,372.8,373.19,3401.0,367.5311,367.6591,367.1076,367.4917,3401.0
2022-08-16 11:30:00,373.22,374.05,373.22,373.52,3875.0,367.5212,368.3385,367.5212,367.8166,3875.0
2022-08-16 11:40:00,373.52,373.68,372.77,373.13,5534.0,367.8166,367.9742,367.0781,367.4326,5534.0
2022-08-16 11:50:00,373.41,373.57,372.79,372.79,2674.0,367.7083,367.8659,367.0978,367.0978,2674.0
2022-08-16 12:00:00,372.69,372.72,372.12,372.31,4716.0,366.9993,367.0288,366.438,366.6251,4716.0
2022-08-16 12:10:00,372.33,372.46,372.04,372.44,8815.0,366.6448,366.7728,366.3592,366.7531,8815.0
2022-08-16 12:20:00,372.51,373.37,372.43,373.37,2190.0,366.822,367.6689,366.7433,367.6689,2190.0
2022-08-16 12:30:00,373.33,373.88,373.23,373.87,3590.0,367.6295,368.1711,367.5311,368.1613,3590.0
2022-08-16 12:40:00,373.74,374.01,373.34,373.94,3809.0,368.0333,368.2991,367.6394,368.2302,3809.0
2022-08-16 12:50:00,374.0,374.37,373.81,373.97,7175.0,368.2893,368.6536,368.1022,368.2598,7175.0
2022-08-16 13:00:00,374.07,374.36,373.8,374.02,5107.0,368.3582,368.6438,368.0924,368.309,5107.0
2022-08-16 13:10:00,374.09,374.17,373.91,374.17,2679.0,368.3779,368.4567,368.2007,368.4567,2679.0
2022-08-16 13:20:00,374.31,374.58,373.99,374.23,6930.0,368.5946,368.8604,368.2794,368.5158,6930.0
2022-08-16 13:30:00,374.26,375.2,374.24,375.0,7470.0,368.5453,369.471,368.5256,369.274,7470.0
2022-08-16 13:40:00,374.94,374.94,374.22,374.6,6379.0,369.2149,369.2149,368.5059,368.8801,6379.0
2022-08-16 13:50:00,375.0,375.01,374.62,374.68,3654.0,369.274,369.2839,368.8998,368.9589,3654.0
2022-08-16 14:00:00,374.68,374.68,373.93,373.93,7631.0,368.9589,368.9589,368.2204,368.2204,7631.0
2022-08-16 14:10:00,374.14,375.2,374.14,375.18,10184.0,368.4272,369.471,368.4272,369.4513,10184.0
2022-08-16 14:20:00,375.09,375.23,374.37,374.4,19975.0,369.3627,369.5005,368.6536,368.6832,19975.0
2022-08-16 14:30:00,374.35,374.43,373.37,373.43,4145.0,368.634,368.7127,367.6689,367.728,4145.0
2022-08-16 14:40:00,373.32,373.62,372.58,372.84,4146.0,367.6197,367.9151,366.891,367.147,4146.0
2022-08-16 14:50:00,372.84,373.36,372.6,372.9,23840.0,367.147,367.6591,366.9107,367.2061,23840.0
2022-08-16 15:00:00,373.0,373.19,372.66,372.91,5934.0,367.3046,367.4917,366.9698,367.2159,5934.0
2022-08-16 15:10:00,373.22,373.53,373.16,373.34,9496.0,367.5212,367.8265,367.4621,367.6394,9496.0
2022-08-16 15:20:00,373.4,373.86,373.17,373.64,5860.0,367.6985,368.1514,367.472,367.9348,5860.0
2022-08-16 15:30:00,373.58,374.4,373.58,374.23,12612.0,367.8757,368.6832,367.8757,368.5158,12612.0
2022-08-16 15:40:00,374.21,374.53,374.11,374.35,12317.0,368.4961,368.8112,368.3976,368.634,12317.0
2022-08-16 15:50:00,374.3,374.41,373.6,374.1,31796.0,368.5847,368.693,367.8954,368.3878,31796.0
2022-08-17 09:30:00,372.06,373.77,371.33,372.92,18393.0,366.3789,368.0628,365.6601,367.2258,18393.0
2022-08-17 09:40:00,372.42,372.78,371.47,372.1,13038.0,366.7334,367.0879,365.7979,366.4183,13038.0
2022-08-17 09:50:00,371.91,372.06,370.56,370.87,9525.0,366.2312,366.3789,364.9018,365.2071,9525.0
2022-08-17 10:00:00,370.85,371.13,370.21,370.51,11939.0,365.1874,365.4631,364.5572,364.8526,11939.0
2022-08-17 10:10:00,370.45,370.74,369.28,370.47,6080.0,364.7935,365.0791,363.6414,364.8132,6080.0
2022-08-17 10:20:00,370.63,370.75,369.89,370.11,10017.0,364.9708,365.0889,364.2421,364.4587,10017.0
2022-08-17 10:30:00,370.11,370.28,368.48,368.99,13072.0,364.4587,364.6261,362.8536,363.3558,13072.0
2022-08-17 10:40:00,368.98,369.81,368.86,369.4,31729.0,363.3459,364.1633,363.2278,363.7595,31729.0
2022-08-17 10:50:00,369.21,369.24,368.16,368.44,26279.0,363.5724,363.602,362.5385,362.8142,26279.0
2022-08-17 11:00:00,368.49,368.5,367.5,367.59,16021.0,362.8634,362.8733,361.8885,361.9772,16021.0
2022-08-17 11:10:00,367.63,368.33,367.19,367.73,16029.0,362.0166,362.7059,361.5833,362.115,16029.0
2022-08-17 11:20:00,368.0,369.14,368.0,368.9,5060.0,362.3809,363.5035,362.3809,363.2672,5060.0
2022-08-17 11:30:00,368.86,368.92,367.94,368.55,5626.0,363.2278,363.2869,362.3218,362.9225,5626.0
2022-08-17 11:40:00,368.58,368.58,367.1,367.27,5780.0,362.9521,362.9521,361.4947,361.6621,5780.0
2022-08-17 11:50:00,367.24,367.44,366.9,366.99,6238.0,361.6325,361.8295,361.2977,361.3863,6238.0
2022-08-17 12:00:00,366.91,367.26,366.74,366.99,6305.0,361.3076,361.6522,361.1402,361.3863,6305.0
2022-08-17 12:10:00,367.15,367.55,367.06,367.27,10813.0,361.5439,361.9378,361.4553,361.6621,10813.0
2022-08-17 12:20:00,367.18,367.65,366.88,367.44,7026.0,361.5734,362.0363,361.278,361.8295,7026.0
2022-08-17 12:30:00,367.46,368.46,367.46,368.39,9272.0,361.8492,362.8339,361.8492,362.765,9272.0
2022-08-17 12:40:00,368.35,369.08,368.25,368.84,6176.0,362.7256,363.4444,362.6271,363.2081,6176.0
2022-08-17 12:50:00,368.71,369.66,368.63,369.66,4903.0,363.0801,364.0156,363.0013,364.0156,4903.0
2022-08-17 13:00:00,369.61,369.62,369.14,369.14,5709.0,363.9663,363.9762,363.5035,363.5035,5709.0
2022-08-17 13:10:00,369.12,369.53,369.12,369.26,5444.0,363.4838,363.8875,363.4838,363.6217,5444.0
2022-08-17 13:20:00,369.34,369.43,368.79,368.79,8204.0,363.7005,363.7891,363.1588,363.1588,8204.0
2022-08-17 13:30:00,368.95,369.25,368.39,368.6,8226.0,363.3164,363.6118,362.765,362.9718,8226.0
2022-08-17 13:40:00,368.56,369.07,368.53,368.85,6229.0,362.9324,363.4346,362.9028,363.2179,6229.0
2022-08-17 13:50:00,368.9,368.9,368.36,368.66,5519.0,363.2672,363.2672,362.7354,363.0308,5519.0
2022-08-17 14:00:00,368.97,369.3,368.28,368.95,9723.0,363.3361,363.6611,362.6566,363.3164,9723.0
2022-08-17 14:10:00,368.85,369.33,368.49,369.09,8275.0,363.2179,363.6906,362.8634,363.4543,8275.0
2022-08-17 14:20:00,369.21,369.28,368.59,369.03,4129.0,363.5724,363.6414,362.9619,363.3952,4129.0
2022-08-17 14:30:00,369.08,370.04,369.03,369.89,4980.0,363.4444,364.3898,363.3952,364.2421,4980.0
2022-08-17 14:40:00,369.73,369.73,368.69,368.88,5756.0,364.0845,364.0845,363.0604,363.2475,5756.0
2022-08-17 14:50:00,369.0,369.15,368.77,368.87,8223.0,363.3656,363.5134,363.1392,363.2376,8223.0
2022-08-17 15:00:00,368.9,369.03,368.61,368.81,6298.0,363.2672,363.3952,362.9816,363.1785,6298.0
2022-08-17 15:10:00,368.77,368.86,367.66,367.87,6926.0,363.1392,363.2278,362.0461,362.2529,6926.0
2022-08-17 15:20:00,367.72,368.19,367.66,367.99,7928.0,362.1052,362.568,362.0461,362.3711,7928.0
2022-08-17 15:30:00,367.98,368.47,367.89,368.47,14619.0,362.3612,362.8437,362.2726,362.8437,14619.0
2022-08-17 15:40:00,368.7,368.76,367.94,367.98,10468.0,363.0702,363.1293,362.3218,362.3612,10468.0
2022-08-17 15:50:00,368.04,368.48,367.07,367.4,47396.0,362.4203,362.8536,361.4651,361.7901,47396.0
2022-08-18 09:30:00,368.08,369.43,366.58,366.58,37437.0,362.4597,363.7891,360.9826,360.9826,37437.0
2022-08-18 09:40:00,365.93,368.03,365.92,365.98,8721.0,360.3425,362.4105,360.3327,360.3918,8721.0
2022-08-18 09:50:00,366.0,366.42,365.86,366.21,7744.0,360.4115,360.825,360.2736,360.6182,7744.0
2022-08-18 10:00:00,366.22,366.91,365.17,365.83,9531.0,360.6281,361.3076,359.5941,360.244,9531.0
2022-08-18 10:10:00,366.09,366.09,364.68,365.32,5591.0,360.5001,360.5001,359.1116,359.7418,5591.0
2022-08-18 10:20:00,365.16,366.1,365.16,365.38,4534.0,359.5843,360.5099,359.5843,359.8009,4534.0
2022-08-18 10:30:00,365.29,365.48,365.09,365.29,5286.0,359.7123,359.8994,359.5153,359.7123,5286.0
2022-08-18 10:40:00,365.35,366.07,365.34,365.69,7383.0,359.7714,360.4804,359.7615,360.1062,7383.0
2022-08-18 10:50:00,365.67,366.08,365.54,365.56,5089.0,360.0865,360.4902,359.9585,359.9782,5089.0
2022-08-18 11:00:00,365.52,366.19,365.52,365.76,3920.0,359.9388,360.5985,359.9388,360.1751,3920.0
2022-08-18 11:10:00,365.7,365.76,365.32,365.41,4613.0,360.116,360.1751,359.7418,359.8305,4613.0
2022-08-18 11:20:00,365.39,365.71,365.05,365.13,7189.0,359.8108,360.1259,359.476,359.5547,7189.0
2022-08-18 11:30:00,365.04,365.21,364.68,365.0,6363.0,359.4661,359.6335,359.1116,359.4267,6363.0
2022-08-18 11:40:00,365.03,365.16,364.7,364.8,7286.0,359.4563,359.5843,359.1313,359.2298,7286.0
2022-08-18 11:50:00,364.89,365.44,364.89,365.23,9238.0,359.3184,359.86,359.3184,359.6532,9238.0
2022-08-18 12:00:00,365.24,366.18,364.89,366.18,11121.0,359.6631,360.5887,359.3184,360.5887,11121.0
2022-08-18 12:10:00,366.24,366.45,366.04,366.22,3966.0,360.6478,360.8546,360.4508,360.6281,3966.0
2022-08-18 12:20:00,366.22,366.22,365.15,365.29,6273.0,360.6281,360.6281,359.5744,359.7123,6273.0
2022-08-18 12:30:00,365.25,365.3,364.81,364.85,3011.0,359.6729,359.7221,359.2396,359.279,3011.0
2022-08-18 12:40:00,364.82,364.92,364.55,364.73,3906.0,359.2495,359.3479,358.9836,359.1608,3906.0
2022-08-18 12:50:00,364.8,365.0,364.6,364.75,4429.0,359.2298,359.4267,359.0328,359.1805,4429.0
2022-08-18 13:00:00,364.75,365.19,364.74,364.91,4071.0,359.1805,359.6138,359.1707,359.3381,4071.0
2022-08-18 13:10:00,365.07,365.27,364.68,365.15,5888.0,359.4957,359.6926,359.1116,359.5744,5888.0
2022-08-18 13:20:00,365.31,365.65,364.95,365.03,4449.0,359.732,360.0668,359.3775,359.4563,4449.0
2022-08-18 13:30:00,365.04,365.11,364.68,364.69,8022.0,359.4661,359.535,359.1116,359.1215,8022.0
2022-08-18 13:40:00,364.65,365.06,364.33,365.0,10387.0,359.0821,359.4858,358.767,359.4267,10387.0
2022-08-18 13:50:00,365.0,365.23,364.74,365.08,4180.0,359.4267,359.6532,359.1707,359.5055,4180.0
2022-08-18 14:00:00,365.14,365.82,365.02,365.82,2604.0,359.5646,360.2342,359.4464,360.2342,2604.0
2022-08-18 14:10:00,365.86,366.32,365.86,366.28,3116.0,360.2736,360.7266,360.2736,360.6872,3116.0
2022-08-18 14:20:00,366.28,366.91,366.04,366.67,4838.0,360.6872,361.3076,360.4508,361.0712,4838.0
2022-08-18 14:30:00,366.54,367.12,366.54,367.09,4860.0,360.9432,361.5143,360.9432,361.4848,4860.0
2022-08-18 14:40:00,367.34,367.5,367.1,367.42,3987.0,361.731,361.8885,361.4947,361.8098,3987.0
2022-08-18 14:50:00,367.43,367.99,367.43,367.9,4536.0,361.8196,362.3711,361.8196,362.2824,4536.0
2022-08-18 15:00:00,367.91,367.98,367.75,367.82,4795.0,362.2923,362.3612,362.1347,362.2037,4795.0
2022-08-18 15:10:00,367.92,368.25,367.65,368.06,8280.0,362.3021,362.6271,362.0363,362.44,8280.0
2022-08-18 15:20:00,368.21,368.23,367.92,368.15,5371.0,362.5877,362.6074,362.3021,362.5286,5371.0
2022-08-18 15:30:00,368.05,368.12,367.59,367.8,7379.0,362.4301,362.4991,361.9772,362.184,7379.0
2022-08-18 15:40:00,367.89,368.41,367.85,368.4,10442.0,362.2726,362.7847,362.2332,362.7748,10442.0
2022-08-18 15:50:00,368.47,368.63,367.86,368.59,53962.0,362.8437,363.0013,362.243,362.9619,53962.0
2022-08-19 09:30:00,370.0,370.97,368.48,370.05,50796.0,364.3504,365.3056,362.8536,364.3996,50796.0
2022-08-19 09:40:00,369.81,370.08,368.88,369.05,41176.0,364.1633,364.4292,363.2475,363.4149,41176.0
2022-08-19 09:50:00,368.49,368.67,367.01,367.78,8829.0,362.8634,363.0407,361.406,362.1643,8829.0
2022-08-19 10:00:00,367.79,368.45,367.2,368.27,6291.0,362.1741,362.824,361.5931,362.6468,6291.0
2022-08-19 10:10:00,368.26,368.61,367.46,367.92,8886.0,362.6369,362.9816,361.8492,362.3021,8886.0
2022-08-19 10:20:00,368.03,368.45,367.67,368.2,15458.0,362.4105,362.824,362.056,362.5779,15458.0
2022-08-19 10:30:00,368.48,369.59,368.24,369.42,4190.0,362.8536,363.9466,362.6172,363.7792,4190.0
2022-08-19 10:40:00,369.86,369.87,369.43,369.64,4264.0,364.2125,364.2224,363.7891,363.9959,4264.0
2022-08-19 10:50:00,369.59,371.06,369.55,371.06,48351.0,363.9466,365.3942,363.9072,365.3942,48351.0
2022-08-19 11:00:00,371.08,371.84,370.99,370.99,12188.0,365.4139,366.1623,365.3253,365.3253,12188.0
2022-08-19 11:10:00,370.98,371.19,370.27,370.89,7194.0,365.3154,365.5222,364.6163,365.2268,7194.0
2022-08-19 11:20:00,371.15,371.15,370.4,370.5,5296.0,365.4828,365.4828,364.7443,364.8427,5296.0
2022-08-19 11:30:00,370.53,370.67,370.26,370.45,10206.0,364.8723,365.0101,364.6064,364.7935,10206.0
2022-08-19 11:40:00,370.44,371.42,370.37,371.0,8491.0,364.7837,365.7487,364.7147,365.3351,8491.0
2022-08-19 11:50:00,370.96,371.29,370.48,370.94,4933.0,365.2957,365.6207,364.823,365.276,4933.0
2022-08-19 12:00:00,370.6,371.06,370.54,370.92,4210.0,364.9412,365.3942,364.8821,365.2563,4210.0
2022-08-19 12:10:00,370.97,372.35,370.97,372.35,5142.0,365.3056,366.6645,365.3056,366.6645,5142.0
2022-08-19 12:20:00,372.38,372.39,371.28,371.41,5800.0,366.694,366.7039,365.6108,365.7388,5800.0
2022-08-19 12:30:00,371.52,371.97,371.32,371.97,8895.0,365.8472,366.2903,365.6502,366.2903,8895.0
2022-08-19 12:40:00,372.09,372.39,371.8,372.21,7239.0,366.4085,366.7039,366.1229,366.5266,7239.0
2022-08-19 12:50:00,372.51,373.0,372.47,372.84,4807.0,366.822,367.3046,366.7827,367.147,4807.0
2022-08-19 13:00:00,372.8,372.96,372.57,372.71,9086.0,367.1076,367.2652,366.8811,367.019,9086.0
2022-08-19 13:10:00,372.71,372.95,372.56,372.62,10010.0,367.019,367.2553,366.8713,366.9304,10010.0
2022-08-19 13:20:00,372.66,373.0,372.61,372.92,3092.0,366.9698,367.3046,366.9205,367.2258,3092.0
2022-08-19 13:30:00,372.85,372.87,371.72,371.72,4547.0,367.1569,367.1766,366.0441,366.0441,4547.0
2022-08-19 13:40:00,371.71,372.08,371.71,371.9,3174.0,366.0343,366.3986,366.0343,366.2214,3174.0
2022-08-19 13:50:00,371.78,372.43,371.69,372.35,9528.0,366.1032,366.7433,366.0146,366.6645,9528.0
2022-08-19 14:00:00,372.47,372.7,371.69,371.69,3294.0,366.7827,367.0091,366.0146,366.0146,3294.0
2022-08-19 14:10:00,371.73,371.85,371.25,371.54,4666.0,366.054,366.1721,365.5813,365.8669,4666.0
2022-08-19 14:20:00,371.41,371.66,371.23,371.57,2926.0,365.7388,365.985,365.5616,365.8964,2926.0
2022-08-19 14:30:00,371.4,371.72,371.29,371.5,3031.0,365.729,366.0441,365.6207,365.8275,3031.0
2022-08-19 14:40:00,371.42,371.91,371.16,371.59,6228.0,365.7487,366.2312,365.4927,365.9161,6228.0
2022-08-19 14:50:00,371.48,371.66,371.28,371.49,5341.0,365.8078,365.985,365.6108,365.8176,5341.0
2022-08-19 15:00:00,371.57,371.63,371.19,371.48,4634.0,365.8964,365.9555,365.5222,365.8078,4634.0
2022-08-19 15:10:00,371.83,372.11,371.77,371.98,5486.0,366.1524,366.4282,366.0933,366.3001,5486.0
2022-08-19 15:20:00,372.08,372.11,371.29,371.54,5333.0,366.3986,366.4282,365.6207,365.8669,5333.0
2022-08-19 15:30:00,371.45,371.52,371.03,371.16,5026.0,365.7782,365.8472,365.3646,365.4927,5026.0
2022-08-19 15:40:00,371.17,371.96,371.03,371.38,11672.0,365.5025,366.2804,365.3646,365.7093,11672.0
2022-08-19 15:50:00,371.52,371.65,370.84,371.01,63832.0,365.8472,365.9752,365.1775,365.345,63832.0
2022-08-22 09:30:00,369.19,371.98,368.62,370.53,29406.0,363.5527,366.3001,362.9914,364.8723,29406.0
2022-08-22 09:40:00,370.53,371.17,369.8,370.95,9165.0,364.8723,365.5025,364.1534,365.2859,9165.0
2022-08-22 09:50:00,370.79,370.79,368.98,369.73,15871.0,365.1283,365.1283,363.3459,364.0845,15871.0
2022-08-22 10:00:00,369.58,369.73,368.9,369.69,11245.0,363.9368,364.0845,363.2672,364.0451,11245.0
2022-08-22 10:10:00,369.81,369.88,368.97,369.33,8298.0,364.1633,364.2322,363.3361,363.6906,8298.0
2022-08-22 10:20:00,369.23,369.39,368.76,369.21,13492.0,363.5921,363.7497,363.1293,363.5724,13492.0
2022-08-22 10:30:00,369.17,370.08,369.17,369.66,10776.0,363.533,364.4292,363.533,364.0156,10776.0
2022-08-22 10:40:00,369.78,370.88,369.16,369.35,10214.0,364.1337,365.2169,363.5232,363.7103,10214.0
2022-08-22 10:50:00,369.58,370.03,368.9,368.9,4653.0,363.9368,364.3799,363.2672,363.2672,4653.0
2022-08-22 11:00:00,369.04,369.89,369.04,369.78,12439.0,363.405,364.2421,363.405,364.1337,12439.0
2022-08-22 11:10:00,369.76,371.0,369.68,370.58,7633.0,364.114,365.3351,364.0353,364.9215,7633.0
2022-08-22 11:20:00,370.48,370.74,369.92,370.47,2369.0,364.823,365.0791,364.2716,364.8132,2369.0
2022-08-22 11:30:00,370.48,370.72,370.13,370.13,4849.0,364.823,365.0594,364.4784,364.4784,4849.0
2022-08-22 11:40:00,370.26,370.28,368.77,369.11,3942.0,364.6064,364.6261,363.1392,363.474,3942.0
2022-08-22 11:50:00,369.17,369.37,368.75,369.02,5842.0,363.533,363.73,363.1195,363.3853,5842.0
2022-08-22 12:00:00,369.01,369.66,369.01,369.28,11579.0,363.3755,364.0156,363.3755,363.6414,11579.0
2022-08-22 12:10:00,369.28,369.32,368.83,369.09,9250.0,363.6414,363.6808,363.1982,363.4543,9250.0
2022-08-22 12:20:00,369.25,369.32,368.58,368.61,5649.0,363.6118,363.6808,362.9521,362.9816,5649.0
2022-08-22 12:30:00,368.65,368.93,368.64,368.83,1700.0,363.021,363.2967,363.0111,363.1982,1700.0
2022-08-22 12:40:00,368.83,369.31,368.73,369.14,7896.0,363.1982,363.6709,363.0998,363.5035,7896.0
2022-08-22 12:50:00,369.06,369.23,368.86,369.13,13209.0,363.4247,363.5921,363.2278,363.4937,13209.0
2022-08-22 13:00:00,369.2,369.34,368.95,369.08,7906.0,363.5626,363.7005,363.3164,363.4444,7906.0
2022-08-22 13:10:00,369.09,369.09,368.71,368.83,4968.0,363.4543,363.4543,363.0801,363.1982,4968.0
2022-08-22 13:20:00,368.73,368.96,368.5,368.92,7062.0,363.0998,363.3263,362.8733,363.2869,7062.0
2022-08-22 13:30:00,368.76,368.91,368.3,368.64,4499.0,363.1293,363.277,362.6763,363.0111,4499.0
2022-08-22 13:40:00,368.69,368.69,368.2,368.24,3012.0,363.0604,363.0604,362.5779,362.6172,3012.0
2022-08-22 13:50:00,368.33,368.66,367.61,367.84,3978.0,362.7059,363.0308,361.9969,362.2234,3978.0
2022-08-22 14:00:00,367.79,367.87,367.25,367.57,6084.0,362.1741,362.2529,361.6424,361.9575,6084.0
2022-08-22 14:10:00,367.58,368.39,367.44,368.22,16061.0,361.9673,362.765,361.8295,362.5976,16061.0
2022-08-22 14:20:00,368.27,368.27,367.65,367.67,6343.0,362.6468,362.6468,362.0363,362.056,6343.0
2022-08-22 14:30:00,367.65,367.88,367.56,367.57,5928.0,362.0363,362.2627,361.9476,361.9575,5928.0
2022-08-22 14:40:00,367.53,367.63,367.25,367.63,4772.0,361.9181,362.0166,361.6424,362.0166,4772.0
2022-08-22 14:50:00,367.59,367.66,367.3,367.64,4442.0,361.9772,362.0461,361.6916,362.0264,4442.0
2022-08-22 15:00:00,367.57,368.32,367.56,368.16,6737.0,361.9575,362.696,361.9476,362.5385,6737.0
2022-08-22 15:10:00,368.28,368.9,368.28,368.34,6481.0,362.6566,363.2672,362.6566,362.7157,6481.0
2022-08-22 15:20:00,368.25,368.71,368.09,368.24,3744.0,362.6271,363.0801,362.4695,362.6172,3744.0
2022-08-22 15:30:00,368.24,368.33,367.91,368.11,9804.0,362.6172,362.7059,362.2923,362.4892,9804.0
2022-08-22 15:40:00,368.19,368.19,367.5,367.81,13855.0,362.568,362.568,361.8885,362.1938,13855.0
2022-08-22 15:50:00,367.67,368.21,367.45,368.13,72144.0,362.056,362.5877,361.8393,362.5089,72144.0
2022-08-23 09:30:00,367.34,368.18,365.33,366.23,16168.0,361.731,362.5582,359.7517,360.6379,16168.0
2022-08-23 09:40:00,366.22,366.34,365.32,365.93,18790.0,360.6281,360.7463,359.7418,360.3425,18790.0
2022-08-23 09:50:00,365.68,366.43,365.41,366.38,5801.0,360.0963,360.8349,359.8305,360.7856,5801.0
2022-08-23 10:00:00,366.15,366.8,365.82,366.8,8919.0,360.5592,361.1992,360.2342,361.1992,8919.0
2022-08-23 10:10:00,366.88,367.25,365.69,366.08,5405.0,361.278,361.6424,360.1062,360.4902,5405.0
2022-08-23 10:20:00,366.1,366.47,366.0,366.22,2308.0,360.5099,360.8743,360.4115,360.6281,2308.0
2022-08-23 10:30:00,366.64,367.11,366.33,366.47,3358.0,361.0417,361.5045,360.7364,360.8743,3358.0
2022-08-23 10:40:00,366.46,367.23,366.39,366.99,5655.0,360.8644,361.6227,360.7955,361.3863,5655.0
2022-08-23 10:50:00,366.83,367.21,366.6,366.7,5061.0,361.2288,361.603,361.0023,361.1008,5061.0
2022-08-23 11:00:00,366.7,366.7,366.0,366.24,4383.0,361.1008,361.1008,360.4115,360.6478,4383.0
2022-08-23 11:10:00,366.19,366.7,366.0,366.7,2121.0,360.5985,361.1008,360.4115,361.1008,2121.0
2022-08-23 11:20:00,366.44,367.23,366.44,366.89,3265.0,360.8447,361.6227,360.8447,361.2879,3265.0
2022-08-23 11:30:00,367.03,367.37,366.88,367.2,4767.0,361.4257,361.7605,361.278,361.5931,4767.0
2022-08-23 11:40:00,367.13,367.32,366.76,367.14,2143.0,361.5242,361.7113,361.1598,361.534,2143.0
2022-08-23 11:50:00,367.12,367.12,366.65,366.81,1701.0,361.5143,361.5143,361.0515,361.2091,1701.0
2022-08-23 12:00:00,366.9,367.22,366.77,366.97,4295.0,361.2977,361.6128,361.1697,361.3666,4295.0
2022-08-23 12:10:00,366.92,366.92,366.4,366.4,2369.0,361.3174,361.3174,360.8053,360.8053,2369.0
2022-08-23 12:20:00,366.52,366.64,366.06,366.14,3976.0,360.9235,361.0417,360.4705,360.5493,3976.0
2022-08-23 12:30:00,366.13,366.56,366.09,366.37,4268.0,360.5395,360.9629,360.5001,360.7758,4268.0
2022-08-23 12:40:00,366.32,366.75,366.32,366.7,1775.0,360.7266,361.15,360.7266,361.1008,1775.0
2022-08-23 12:50:00,366.76,366.98,366.64,366.78,2600.0,361.1598,361.3765,361.0417,361.1795,2600.0
2022-08-23 13:00:00,366.61,366.92,366.35,366.92,2288.0,361.0121,361.3174,360.7561,361.3174,2288.0
2022-08-23 13:10:00,366.88,367.12,366.65,366.91,3469.0,361.278,361.5143,361.0515,361.3076,3469.0
2022-08-23 13:20:00,366.92,366.99,366.42,366.58,1810.0,361.3174,361.3863,360.825,360.9826,1810.0
2022-08-23 13:30:00,366.58,366.69,366.12,366.13,2967.0,360.9826,361.0909,360.5296,360.5395,2967.0
2022-08-23 13:40:00,366.12,366.22,365.79,365.95,2985.0,360.5296,360.6281,360.2047,360.3622,2985.0
2022-08-23 13:50:00,365.94,365.98,365.39,365.6,3491.0,360.3524,360.3918,359.8108,360.0176,3491.0
2022-08-23 14:00:00,365.59,365.82,365.44,365.8,2560.0,360.0077,360.2342,359.86,360.2145,2560.0
2022-08-23 14:10:00,365.81,366.07,365.3,366.06,5345.0,360.2244,360.4804,359.7221,360.4705,5345.0
2022-08-23 14:20:00,365.99,365.99,364.37,364.98,8846.0,360.4016,360.4016,358.8063,359.407,8846.0
2022-08-23 14:30:00,364.99,365.11,364.67,364.95,4033.0,359.4169,359.535,359.1018,359.3775,4033.0
2022-08-23 14:40:00,364.9,365.01,364.39,364.39,3035.0,359.3282,359.4366,358.826,358.826,3035.0
2022-08-23 14:50:00,364.4,364.58,363.77,363.91,15352.0,358.8359,359.0131,358.2155,358.3534,15352.0
2022-08-23 15:00:00,364.05,365.38,364.05,365.38,5458.0,358.4912,359.8009,358.4912,359.8009,5458.0
2022-08-23 15:10:00,365.57,365.68,365.38,365.66,8130.0,359.988,360.0963,359.8009,360.0766,8130.0
2022-08-23 15:20:00,365.69,365.83,365.29,365.3,5724.0,360.1062,360.244,359.7123,359.7221,5724.0
2022-08-23 15:30:00,365.29,365.52,364.95,365.04,5472.0,359.7123,359.9388,359.3775,359.4661,5472.0
2022-08-23 15:40:00,365.16,365.66,364.99,365.2,10398.0,359.5843,360.0766,359.4169,359.6237,10398.0
2022-08-23 15:50:00,365.02,365.02,363.92,363.99,37858.0,359.4464,359.4464,358.3632,358.4321,37858.0
2022-08-24 09:30:00,364.36,365.41,362.05,363.95,18656.0,358.7965,359.8305,356.5218,358.3928,18656.0
2022-08-24 09:40:00,363.95,364.91,362.25,364.06,8430.0,358.3928,359.3381,356.7187,358.5011,8430.0
2022-08-24 09:50:00,363.87,364.33,362.82,363.32,4655.0,358.314,358.767,357.28,357.7724,4655.0
2022-08-24 10:00:00,362.94,363.5,362.48,363.5,7308.0,357.3982,357.9496,356.9452,357.9496,7308.0
2022-08-24 10:10:00,363.58,364.17,363.43,363.57,4533.0,358.0284,358.6094,357.8807,358.0186,4533.0
2022-08-24 10:20:00,363.46,364.25,362.95,363.83,15412.0,357.9102,358.6882,357.408,358.2746,15412.0
2022-08-24 10:30:00,363.82,365.11,363.82,364.32,7497.0,358.2647,359.535,358.2647,358.7571,7497.0
2022-08-24 10:40:00,364.45,364.45,363.14,363.98,5006.0,358.8851,358.8851,357.5951,358.4223,5006.0
2022-08-24 10:50:00,363.97,364.28,363.62,363.77,5699.0,358.4124,358.7177,358.0678,358.2155,5699.0
2022-08-24 11:00:00,363.57,363.65,362.63,362.77,6472.0,358.0186,358.0973,357.0929,357.2308,6472.0
2022-08-24 11:10:00,362.65,363.47,362.28,363.31,4145.0,357.1126,357.9201,356.7483,357.7625,4145.0
2022-08-24 11:20:00,363.31,363.85,363.3,363.77,6077.0,357.7625,358.2943,357.7527,358.2155,6077.0
2022-08-24 11:30:00,363.95,364.21,363.95,364.14,2917.0,358.3928,358.6488,358.3928,358.5799,2917.0
2022-08-24 11:40:00,363.85,364.39,363.84,364.31,4312.0,358.2943,358.826,358.2844,358.7473,4312.0
2022-08-24 11:50:00,364.44,364.52,363.91,364.1,4437.0,358.8753,358.954,358.3534,358.5405,4437.0
2022-08-24 12:00:00,363.89,363.89,363.35,363.83,2146.0,358.3337,358.3337,357.8019,358.2746,2146.0
2022-08-24 12:10:00,363.83,363.93,363.49,363.7,1856.0,358.2746,358.3731,357.9398,358.1466,1856.0
2022-08-24 12:20:00,363.55,363.91,363.55,363.77,3596.0,357.9989,358.3534,357.9989,358.2155,3596.0
2022-08-24 12:30:00,363.78,363.78,362.58,362.84,3416.0,358.2253,358.2253,357.0437,357.2997,3416.0
2022-08-24 12:40:00,362.83,362.93,362.31,362.83,3676.0,357.2899,357.3883,356.7778,357.2899,3676.0
2022-08-24 12:50:00,362.82,363.21,362.64,363.19,6993.0,357.28,357.6641,357.1028,357.6444,6993.0
2022-08-24 13:00:00,363.32,363.71,363.09,363.71,6758.0,357.7724,358.1564,357.5459,358.1564,6758.0
2022-08-24 13:10:00,363.75,364.53,363.66,364.53,4387.0,358.1958,358.9639,358.1072,358.9639,4387.0
2022-08-24 13:20:00,364.49,364.78,364.46,364.51,5941.0,358.9245,359.2101,358.895,358.9442,5941.0
2022-08-24 13:30:00,364.43,364.51,364.17,364.47,5205.0,358.8654,358.9442,358.6094,358.9048,5205.0
2022-08-24 13:40:00,364.5,364.52,363.4,363.84,10116.0,358.9344,358.954,357.8512,358.2844,10116.0
2022-08-24 13:50:00,364.01,364.01,363.72,363.77,3507.0,358.4518,358.4518,358.1663,358.2155,3507.0
2022-08-24 14:00:00,363.81,364.0,363.76,363.89,4937.0,358.2549,358.442,358.2057,358.3337,4937.0
2022-08-24 14:10:00,363.89,364.15,363.74,364.13,5568.0,358.3337,358.5897,358.186,358.57,5568.0
2022-08-24 14:20:00,364.16,364.52,364.09,364.48,5266.0,358.5995,358.954,358.5306,358.9147,5266.0
2022-08-24 14:30:00,364.22,364.22,363.99,363.99,1802.0,358.6586,358.6586,358.4321,358.4321,1802.0
2022-08-24 14:40:00,364.16,364.54,363.68,363.68,6886.0,358.5995,358.9737,358.1269,358.1269,6886.0
2022-08-24 14:50:00,363.6,364.32,363.6,364.11,4746.0,358.0481,358.7571,358.0481,358.5503,4746.0
2022-08-24 15:00:00,364.03,364.89,364.01,364.69,7939.0,358.4715,359.3184,358.4518,359.1215,7939.0
2022-08-24 15:10:00,364.56,365.35,364.55,365.33,7362.0,358.9934,359.7714,358.9836,359.7517,7362.0
2022-08-24 15:20:00,365.24,365.24,364.94,365.12,6815.0,359.6631,359.6631,359.3676,359.5449,6815.0
2022-08-24 15:30:00,365.18,365.36,364.8,365.23,12579.0,359.604,359.7812,359.2298,359.6532,12579.0
2022-08-24 15:40:00,365.25,365.4,364.01,364.16,24597.0,359.6729,359.8206,358.4518,358.5995,24597.0
2022-08-24 15:50:00,364.11,364.14,363.16,363.2,69177.0,358.5503,358.5799,357.6148,357.6542,69177.0
2022-08-25 09:30:00,364.03,364.07,362.19,363.17,18982.0,358.4715,358.5109,356.6596,357.6247,18982.0
2022-08-25 09:40:00,363.1,365.15,363.1,364.92,10342.0,357.5557,359.5744,357.5557,359.3479,10342.0
2022-08-25 09:50:00,364.39,365.5,364.39,364.82,12465.0,358.826,359.9191,358.826,359.2495,12465.0
2022-08-25 10:00:00,364.9,365.01,364.29,364.29,6561.0,359.3282,359.4366,358.7276,358.7276,6561.0
2022-08-25 10:10:00,363.98,365.48,363.97,365.02,12209.0,358.4223,359.8994,358.4124,359.4464,12209.0
2022-08-25 10:20:00,364.83,365.29,364.78,364.92,5460.0,359.2593,359.7123,359.2101,359.3479,5460.0
2022-08-25 10:30:00,365.22,365.22,364.5,364.66,7031.0,359.6434,359.6434,358.9344,359.0919,7031.0
2022-08-25 10:40:00,364.66,364.85,363.91,364.72,9257.0,359.0919,359.279,358.3534,359.151,9257.0
2022-08-25 10:50:00,364.65,365.43,364.55,364.94,29544.0,359.0821,359.8502,358.9836,359.3676,29544.0
2022-08-25 11:00:00,364.98,365.11,364.53,364.77,16160.0,359.407,359.535,358.9639,359.2002,16160.0
2022-08-25 11:10:00,364.77,364.88,364.27,364.55,6158.0,359.2002,359.3086,358.7079,358.9836,6158.0
2022-08-25 11:20:00,364.66,364.91,364.3,364.4,6756.0,359.0919,359.3381,358.7374,358.8359,6756.0
2022-08-25 11:30:00,364.4,365.65,364.37,365.63,30298.0,358.8359,360.0668,358.8063,360.0471,30298.0
2022-08-25 11:40:00,365.47,366.0,365.3,365.46,10724.0,359.8895,360.4115,359.7221,359.8797,10724.0
2022-08-25 11:50:00,365.3,365.8,365.17,365.8,5405.0,359.7221,360.2145,359.5941,360.2145,5405.0
2022-08-25 12:00:00,365.65,365.75,365.02,365.45,4930.0,360.0668,360.1653,359.4464,359.8698,4930.0
2022-08-25 12:10:00,365.41,365.56,365.13,365.38,4632.0,359.8305,359.9782,359.5547,359.8009,4632.0
2022-08-25 12:20:00,365.51,365.66,364.56,364.68,12127.0,359.9289,360.0766,358.9934,359.1116,12127.0
2022-08-25 12:30:00,364.68,365.04,364.6,365.01,3563.0,359.1116,359.4661,359.0328,359.4366,3563.0
2022-08-25 12:40:00,364.94,365.02,364.42,364.73,6513.0,359.3676,359.4464,358.8556,359.1608,6513.0
2022-08-25 12:50:00,364.63,364.89,364.33,364.62,4396.0,359.0624,359.3184,358.767,359.0525,4396.0
2022-08-25 13:00:00,364.54,365.11,364.44,364.54,4925.0,358.9737,359.535,358.8753,358.9737,4925.0
2022-08-25 13:10:00,364.67,365.18,364.65,365.13,5159.0,359.1018,359.604,359.0821,359.5547,5159.0
2022-08-25 13:20:00,365.11,365.34,364.92,365.22,5125.0,359.535,359.7615,359.3479,359.6434,5125.0
2022-08-25 13:30:00,365.33,365.4,365.03,365.1,5922.0,359.7517,359.8206,359.4563,359.5252,5922.0
2022-08-25 13:40:00,365.09,365.68,365.08,365.62,5547.0,359.5153,360.0963,359.5055,360.0373,5547.0
2022-08-25 13:50:00,365.59,366.89,365.56,366.44,7353.0,360.0077,361.2879,359.9782,360.8447,7353.0
2022-08-25 14:00:00,366.41,366.43,365.52,365.53,6599.0,360.8152,360.8349,359.9388,359.9486,6599.0
2022-08-25 14:10:00,365.69,366.22,365.69,365.81,8415.0,360.1062,360.6281,360.1062,360.2244,8415.0
2022-08-25 14:20:00,365.75,365.82,365.16,365.3,14614.0,360.1653,360.2342,359.5843,359.7221,14614.0
2022-08-25 14:30:00,365.3,365.32,364.91,364.95,17687.0,359.7221,359.7418,359.3381,359.3775,17687.0
2022-08-25 14:40:00,364.92,364.92,364.41,364.65,17716.0,359.3479,359.3479,358.8457,359.0821,17716.0
2022-08-25 14:50:00,364.75,364.99,364.59,364.88,8279.0,359.1805,359.4169,359.023,359.3086,8279.0
2022-08-25 15:00:00,364.87,365.29,364.31,364.54,11920.0,359.2987,359.7123,358.7473,358.9737,11920.0
2022-08-25 15:10:00,364.49,364.89,364.2,364.36,27639.0,358.9245,359.3184,358.6389,358.7965,27639.0
2022-08-25 15:20:00,364.42,365.45,364.36,365.04,22072.0,358.8556,359.8698,358.7965,359.4661,22072.0
2022-08-25 15:30:00,364.93,365.24,364.63,365.1,23515.0,359.3578,359.6631,359.0624,359.5252,23515.0
2022-08-25 15:40:00,365.04,366.18,364.97,365.93,31578.0,359.4661,360.5887,359.3972,360.3425,31578.0
2022-08-25 15:50:00,365.87,367.2,365.28,366.9,79537.0,360.2834,361.5931,359.7024,361.2977,79537.0
2022-08-26 09:30:00,366.78,367.96,366.01,366.99,11547.0,361.1795,362.3415,360.4213,361.3863,11547.0
2022-08-26 09:40:00,367.04,367.89,366.5,366.67,6262.0,361.4356,362.2726,360.9038,361.0712,6262.0
2022-08-26 09:50:00,366.9,367.07,365.77,366.24,10351.0,361.2977,361.4651,360.185,360.6478,10351.0
2022-08-26 10:00:00,366.25,366.36,363.3,365.09,14784.0,360.6576,360.766,357.7527,359.5153,14784.0
2022-08-26 10:10:00,365.86,365.86,364.9,365.77,3873.0,360.2736,360.2736,359.3282,360.185,3873.0
2022-08-26 10:20:00,365.79,365.79,364.22,364.22,2704.0,360.2047,360.2047,358.6586,358.6586,2704.0
2022-08-26 10:30:00,363.96,364.45,363.06,363.24,5516.0,358.4026,358.8851,357.5163,357.6936,5516.0
2022-08-26 10:40:00,363.56,364.0,363.23,363.93,3522.0,358.0087,358.442,357.6837,358.3731,3522.0
2022-08-26 10:50:00,363.93,363.93,363.55,363.65,6270.0,358.3731,358.3731,357.9989,358.0973,6270.0
2022-08-26 11:00:00,363.47,363.64,362.43,362.51,8436.0,357.9201,358.0875,356.896,356.9747,8436.0
2022-08-26 11:10:00,362.52,363.81,362.52,363.37,7256.0,356.9846,358.2549,356.9846,357.8216,7256.0
2022-08-26 11:20:00,363.37,363.4,363.04,363.39,1819.0,357.8216,357.8512,357.4966,357.8413,1819.0
2022-08-26 11:30:00,363.59,363.69,362.94,363.02,3712.0,358.0382,358.1367,357.3982,357.477,3712.0
2022-08-26 11:40:00,363.04,363.33,362.87,363.28,2743.0,357.4966,357.7822,357.3292,357.733,2743.0
2022-08-26 11:50:00,363.11,363.28,362.57,362.58,1560.0,357.5656,357.733,357.0338,357.0437,1560.0
2022-08-26 12:00:00,362.56,362.56,361.49,361.66,2934.0,357.024,357.024,355.9703,356.1377,2934.0
2022-08-26 12:10:00,361.57,361.81,361.29,361.67,2931.0,356.0491,356.2854,355.7734,356.1476,2931.0
2022-08-26 12:20:00,361.91,362.31,361.91,361.92,1648.0,356.3839,356.7778,356.3839,356.3937,1648.0
2022-08-26 12:30:00,362.0,362.43,361.83,362.19,4144.0,356.4725,356.896,356.3051,356.6596,4144.0
2022-08-26 12:40:00,362.19,362.45,362.1,362.45,5477.0,356.6596,356.9157,356.571,356.9157,5477.0
2022-08-26 12:50:00,362.39,362.45,362.09,362.09,2373.0,356.8566,356.9157,356.5612,356.5612,2373.0
2022-08-26 13:00:00,362.06,362.63,362.06,362.06,7989.0,356.5316,357.0929,356.5316,356.5316,7989.0
2022-08-26 13:10:00,362.24,362.48,361.87,362.07,8626.0,356.7089,356.9452,356.3445,356.5415,8626.0
2022-08-26 13:20:00,362.07,362.48,361.97,362.4,4308.0,356.5415,356.9452,356.443,356.8664,4308.0
2022-08-26 13:30:00,362.23,362.23,361.72,361.99,3725.0,356.699,356.699,356.1968,356.4627,3725.0
2022-08-26 13:40:00,361.81,361.88,361.23,361.23,3388.0,356.2854,356.3544,355.7143,355.7143,3388.0
2022-08-26 13:50:00,361.03,361.44,361.03,361.43,2327.0,355.5173,355.9211,355.5173,355.9112,2327.0
2022-08-26 14:00:00,361.45,361.46,361.15,361.26,2352.0,355.9309,355.9408,355.6355,355.7438,2352.0
2022-08-26 14:10:00,361.25,361.25,360.5,360.57,2879.0,355.734,355.734,354.9954,355.0644,2879.0
2022-08-26 14:20:00,360.93,360.96,360.65,360.92,8789.0,355.4189,355.4484,355.1431,355.409,8789.0
2022-08-26 14:30:00,360.95,360.95,360.24,360.48,6034.0,355.4386,355.4386,354.7394,354.9757,6034.0
2022-08-26 14:40:00,360.56,360.56,360.25,360.28,7904.0,355.0545,355.0545,354.7492,354.7788,7904.0
2022-08-26 14:50:00,360.28,360.28,359.53,359.63,7304.0,354.7788,354.7788,354.0402,354.1387,7304.0
2022-08-26 15:00:00,359.63,359.7,358.69,358.99,6046.0,354.1387,354.2076,353.2131,353.5085,6046.0
2022-08-26 15:10:00,359.0,359.49,358.92,359.38,7194.0,353.5183,354.0009,353.4396,353.8925,7194.0
2022-08-26 15:20:00,359.25,359.27,358.56,358.73,11309.0,353.7645,353.7842,353.0851,353.2525,11309.0
2022-08-26 15:30:00,358.73,359.0,358.1,358.56,20171.0,353.2525,353.5183,352.6321,353.0851,20171.0
2022-08-26 15:40:00,358.53,358.7,358.06,358.28,15308.0,353.0555,353.2229,352.5927,352.8093,15308.0
2022-08-26 15:50:00,358.22,358.56,356.71,356.87,77545.0,352.7502,353.0851,351.2633,351.4209,77545.0
2022-08-29 09:30:00,354.42,355.0,351.1,351.74,25954.0,349.0083,349.5794,345.739,346.3692,25954.0
2022-08-29 09:40:00,351.74,354.13,351.6,354.13,7764.0,346.3692,348.7227,346.2313,348.7227,7764.0
2022-08-29 09:50:00,354.26,355.68,354.26,355.28,6490.0,348.8507,350.249,348.8507,349.8551,6490.0
2022-08-29 10:00:00,355.27,356.26,354.83,356.26,6330.0,349.8453,350.8202,349.412,350.8202,6330.0
2022-08-29 10:10:00,356.48,357.08,355.95,357.08,7963.0,351.0368,351.6277,350.5149,351.6277,7963.0
2022-08-29 10:20:00,357.22,357.87,356.81,357.26,9128.0,351.7655,352.4056,351.3618,351.8049,9128.0
2022-08-29 10:30:00,357.11,357.17,356.39,357.01,7982.0,351.6572,351.7163,350.9482,351.5587,7982.0
2022-08-29 10:40:00,356.86,357.67,356.85,357.36,8116.0,351.411,352.2086,351.4012,351.9034,8116.0
2022-08-29 10:50:00,357.44,358.07,357.15,357.76,7634.0,351.9822,352.6025,351.6966,352.2973,7634.0
2022-08-29 11:00:00,357.85,358.8,357.72,358.08,6985.0,352.3859,353.3214,352.2579,352.6124,6985.0
2022-08-29 11:10:00,358.2,359.13,357.89,359.04,5029.0,352.7306,353.6464,352.4253,353.5577,5029.0
2022-08-29 11:20:00,359.07,359.87,359.07,359.65,6002.0,353.5873,354.3751,353.5873,354.1584,6002.0
2022-08-29 11:30:00,359.65,360.35,359.65,359.72,13437.0,354.1584,354.8477,354.1584,354.2273,13437.0
2022-08-29 11:40:00,359.63,360.37,359.47,360.31,6289.0,354.1387,354.8674,353.9812,354.8083,6289.0
2022-08-29 11:50:00,360.38,360.39,359.62,360.22,4972.0,354.8773,354.8871,354.1289,354.7197,4972.0
2022-08-29 12:00:00,360.22,360.86,360.15,360.78,5044.0,354.7197,355.3499,354.6508,355.2712,5044.0
2022-08-29 12:10:00,360.93,363.2,360.68,362.54,81767.0,355.4189,357.6542,355.1727,357.0043,81767.0
2022-08-29 12:20:00,362.54,363.62,362.36,362.44,20064.0,357.0043,358.0678,356.827,356.9058,20064.0
2022-08-29 12:30:00,362.65,362.98,362.52,362.98,10807.0,357.1126,357.4376,356.9846,357.4376,10807.0
2022-08-29 12:40:00,362.97,363.81,362.97,363.76,10304.0,357.4277,358.2549,357.4277,358.2057,10304.0
2022-08-29 12:50:00,363.63,364.52,363.62,364.36,10687.0,358.0776,358.954,358.0678,358.7965,10687.0
2022-08-29 13:00:00,364.08,364.36,363.59,364.36,11567.0,358.5208,358.7965,358.0382,358.7965,11567.0
2022-08-29 13:10:00,364.35,364.54,363.91,364.4,23769.0,358.7866,358.9737,358.3534,358.8359,23769.0
2022-08-29 13:20:00,364.53,364.83,364.52,364.72,12436.0,358.9639,359.2593,358.954,359.151,12436.0
2022-08-29 13:30:00,364.81,365.75,364.81,365.75,13008.0,359.2396,360.1653,359.2396,360.1653,13008.0
2022-08-29 13:40:00,365.63,366.3,365.56,365.94,8169.0,360.0471,360.7069,359.9782,360.3524,8169.0
2022-08-29 13:50:00,365.97,366.09,365.49,365.92,6666.0,360.3819,360.5001,359.9092,360.3327,6666.0
2022-08-29 14:00:00,365.92,365.92,364.5,364.5,9398.0,360.3327,360.3327,358.9344,358.9344,9398.0
2022-08-29 14:10:00,364.59,364.77,364.05,364.56,7371.0,359.023,359.2002,358.4912,358.9934,7371.0
2022-08-29 14:20:00,364.68,365.15,364.49,365.04,8898.0,359.1116,359.5744,358.9245,359.4661,8898.0
2022-08-29 14:30:00,364.97,365.51,364.83,365.23,7629.0,359.3972,359.9289,359.2593,359.6532,7629.0
2022-08-29 14:40:00,365.16,365.74,365.15,365.48,7369.0,359.5843,360.1554,359.5744,359.8994,7369.0
2022-08-29 14:50:00,365.5,365.87,365.25,365.86,9620.0,359.9191,360.2834,359.6729,360.2736,9620.0
2022-08-29 15:00:00,365.81,367.04,365.71,365.91,10235.0,360.2244,361.4356,360.1259,360.3228,10235.0
2022-08-29 15:10:00,365.91,366.46,365.12,365.12,12622.0,360.3228,360.8644,359.5449,359.5449,12622.0
2022-08-29 15:20:00,364.99,365.1,364.64,364.86,16131.0,359.4169,359.5252,359.0722,359.2889,16131.0
2022-08-29 15:30:00,364.84,365.05,364.37,364.72,11839.0,359.2692,359.476,358.8063,359.151,11839.0
2022-08-29 15:40:00,364.58,364.82,363.86,364.08,12662.0,359.0131,359.2495,358.3041,358.5208,12662.0
2022-08-29 15:50:00,363.99,363.99,362.85,363.0,47737.0,358.4321,358.4321,357.3095,357.4573,47737.0
2022-08-30 09:30:00,363.79,364.21,361.92,364.21,20672.0,358.2352,358.6488,356.3937,358.6488,20672.0
2022-08-30 09:40:00,363.87,363.87,361.86,361.87,24543.0,358.314,358.314,356.3347,356.3445,24543.0
2022-08-30 09:50:00,361.96,364.2,361.85,362.8,12652.0,356.4331,358.6389,356.3248,357.2603,12652.0
2022-08-30 10:00:00,363.33,363.9,362.69,362.69,12801.0,357.7822,358.3435,357.152,357.152,12801.0
2022-08-30 10:10:00,362.69,363.08,362.14,362.92,11674.0,357.152,357.536,356.6104,357.3785,11674.0
2022-08-30 10:20:00,363.03,363.07,362.44,363.07,9502.0,357.4868,357.5262,356.9058,357.5262,9502.0
2022-08-30 10:30:00,363.0,363.24,361.42,361.48,16630.0,357.4573,357.6936,355.9014,355.9605,16630.0
2022-08-30 10:40:00,361.51,361.65,358.07,358.07,22306.0,355.99,356.1279,352.6025,352.6025,22306.0
2022-08-30 10:50:00,358.35,359.38,358.17,359.18,16721.0,352.8783,353.8925,352.701,353.6956,16721.0
2022-08-30 11:00:00,359.19,360.8,359.19,359.86,14247.0,353.7054,355.2909,353.7054,354.3652,14247.0
2022-08-30 11:10:00,360.11,361.16,360.0,361.16,15390.0,354.6114,355.6454,354.5031,355.6454,15390.0
2022-08-30 11:20:00,361.36,361.67,360.23,360.72,11448.0,355.8423,356.1476,354.7296,355.2121,11448.0
2022-08-30 11:30:00,360.75,361.73,360.32,361.56,7227.0,355.2416,356.2067,354.8182,356.0392,7227.0
2022-08-30 11:40:00,361.46,361.86,360.83,360.93,8054.0,355.9408,356.3347,355.3204,355.4189,8054.0
2022-08-30 11:50:00,360.77,361.47,360.45,361.07,6154.0,355.2613,355.9506,354.9462,355.5567,6154.0
2022-08-30 12:00:00,360.94,361.81,360.62,361.68,7171.0,355.4287,356.2854,355.1136,356.1574,7171.0
2022-08-30 12:10:00,361.75,362.09,360.79,361.07,9698.0,356.2263,356.5612,355.281,355.5567,9698.0
2022-08-30 12:20:00,361.08,361.31,360.47,361.06,7740.0,355.5666,355.7931,354.9659,355.5469,7740.0
2022-08-30 12:30:00,360.9,361.13,360.53,361.05,9536.0,355.3893,355.6158,355.025,355.537,9536.0
2022-08-30 12:40:00,361.0,361.52,360.79,361.13,7223.0,355.4878,355.9999,355.281,355.6158,7223.0
2022-08-30 12:50:00,361.28,361.96,361.25,361.25,8362.0,355.7635,356.4331,355.734,355.734,8362.0
2022-08-30 13:00:00,361.33,361.5,361.01,361.13,5559.0,355.8128,355.9802,355.4976,355.6158,5559.0
2022-08-30 13:10:00,361.19,361.19,360.37,360.39,4301.0,355.6749,355.6749,354.8674,354.8871,4301.0
2022-08-30 13:20:00,360.41,361.26,360.4,361.06,4645.0,354.9068,355.7438,354.897,355.5469,4645.0
2022-08-30 13:30:00,361.21,361.45,360.76,361.33,6576.0,355.6946,355.9309,355.2515,355.8128,6576.0
2022-08-30 13:40:00,361.34,361.53,360.17,361.53,12038.0,355.8226,356.0097,354.6705,356.0097,12038.0
2022-08-30 13:50:00,361.52,361.66,360.93,361.57,9688.0,355.9999,356.1377,355.4189,356.0491,9688.0
2022-08-30 14:00:00,361.66,362.17,361.61,361.61,13221.0,356.1377,356.6399,356.0885,356.0885,13221.0
2022-08-30 14:10:00,361.66,362.19,361.55,362.0,10422.0,356.1377,356.6596,356.0294,356.4725,10422.0
2022-08-30 14:20:00,361.94,362.34,361.42,361.43,10507.0,356.4134,356.8073,355.9014,355.9112,10507.0
2022-08-30 14:30:00,361.4,361.93,361.31,361.62,11279.0,355.8817,356.4036,355.7931,356.0983,11279.0
2022-08-30 14:40:00,361.77,361.86,361.42,361.8,19589.0,356.246,356.3347,355.9014,356.2756,19589.0
2022-08-30 14:50:00,361.78,361.97,361.27,361.79,18153.0,356.2559,356.443,355.7537,356.2657,18153.0
2022-08-30 15:00:00,361.79,362.68,361.74,362.36,23668.0,356.2657,357.1421,356.2165,356.827,23668.0
2022-08-30 15:10:00,362.37,363.26,362.37,362.86,18587.0,356.8369,357.7133,356.8369,357.3194,18587.0
2022-08-30 15:20:00,362.74,363.0,362.56,362.77,12455.0,357.2012,357.4573,357.024,357.2308,12455.0
2022-08-30 15:30:00,362.76,363.01,362.38,362.81,31433.0,357.2209,357.4671,356.8467,357.2702,31433.0
2022-08-30 15:40:00,362.79,363.5,362.35,362.71,20058.0,357.2505,357.9496,356.8172,357.1717,20058.0
2022-08-30 15:50:00,362.81,364.96,362.32,364.34,141730.0,357.2702,359.3873,356.7876,358.7768,141730.0
2022-08-31 09:30:00,363.42,364.69,362.78,364.01,18836.0,358.3974,359.6499,357.7663,358.9793,18836.0
2022-08-31 09:40:00,363.92,365.9,362.88,365.02,13868.0,358.8905,360.8431,357.8649,359.9753,13868.0
2022-08-31 09:50:00,365.16,366.09,364.25,364.32,7304.0,360.1134,361.0305,359.2159,359.285,7304.0
2022-08-31 10:00:00,364.31,365.24,363.77,365.24,6682.0,359.2751,360.1923,358.7426,360.1923,6682.0
2022-08-31 10:10:00,365.11,365.68,364.62,365.68,11703.0,360.0641,360.6262,359.5808,360.6262,11703.0
2022-08-31 10:20:00,365.88,367.09,365.67,366.73,22195.0,360.8234,362.0167,360.6163,361.6617,22195.0
2022-08-31 10:30:00,366.88,368.0,366.63,366.98,17531.0,361.8096,362.9141,361.563,361.9082,17531.0
2022-08-31 10:40:00,366.73,368.04,365.67,368.04,11000.0,361.6617,362.9536,360.6163,362.9536,11000.0
2022-08-31 10:50:00,367.89,368.39,367.15,367.48,10551.0,362.8056,363.2987,362.0759,362.4013,10551.0
2022-08-31 11:00:00,367.33,367.94,367.31,367.76,8495.0,362.2534,362.8549,362.2337,362.6774,8495.0
2022-08-31 11:10:00,367.72,368.84,367.72,368.83,9209.0,362.638,363.7425,362.638,363.7326,9209.0
2022-08-31 11:20:00,368.92,369.44,367.54,367.67,11590.0,363.8214,364.3342,362.4605,362.5887,11590.0
2022-08-31 11:30:00,367.48,368.39,367.48,368.14,8914.0,362.4013,363.2987,362.4013,363.0522,8914.0
2022-08-31 11:40:00,368.12,369.11,368.01,368.94,15054.0,363.0325,364.0088,362.924,363.8411,15054.0
2022-08-31 11:50:00,368.88,369.59,368.62,369.4,10112.0,363.782,364.4821,363.5255,364.2948,10112.0
2022-08-31 12:00:00,369.38,369.57,368.66,369.1,16893.0,364.275,364.4624,363.565,363.9989,16893.0
2022-08-31 12:10:00,369.07,369.3,368.56,369.03,3759.0,363.9693,364.1961,363.4664,363.9299,3759.0
2022-08-31 12:20:00,369.12,369.12,368.22,368.53,12958.0,364.0186,364.0186,363.1311,363.4368,12958.0
2022-08-31 12:30:00,368.52,368.67,368.09,368.34,6629.0,363.4269,363.5749,363.0029,363.2494,6629.0
2022-08-31 12:40:00,368.32,368.6,368.08,368.39,8036.0,363.2297,363.5058,362.993,363.2987,8036.0
2022-08-31 12:50:00,368.32,368.49,367.81,368.46,8029.0,363.2297,363.3973,362.7267,363.3678,8029.0
2022-08-31 13:00:00,368.37,368.37,367.75,368.01,5827.0,363.279,363.279,362.6676,362.924,5827.0
2022-08-31 13:10:00,368.01,369.04,367.97,368.77,12696.0,362.924,363.9397,362.8845,363.6735,12696.0
2022-08-31 13:20:00,368.69,368.71,367.9,367.92,8490.0,363.5946,363.6143,362.8155,362.8352,8490.0
2022-08-31 13:30:00,367.91,368.33,367.69,367.69,8460.0,362.8254,363.2396,362.6084,362.6084,8460.0
2022-08-31 13:40:00,367.71,367.71,366.55,366.62,11677.0,362.6281,362.6281,361.4842,361.5532,11677.0
2022-08-31 13:50:00,366.69,367.31,366.52,366.94,15328.0,361.6222,362.2337,361.4546,361.8688,15328.0
2022-08-31 14:00:00,366.88,367.02,365.79,365.8,17345.0,361.8096,361.9477,360.7347,360.7445,17345.0
2022-08-31 14:10:00,365.95,365.96,365.39,365.45,8367.0,360.8924,360.9023,360.3402,360.3994,8367.0
2022-08-31 14:20:00,365.31,365.8,364.94,365.63,8616.0,360.2613,360.7445,359.8964,360.5769,8616.0
2022-08-31 14:30:00,365.54,365.61,365.16,365.4,12881.0,360.4881,360.5571,360.1134,360.35,12881.0
2022-08-31 14:40:00,365.4,365.77,365.14,365.58,6578.0,360.35,360.7149,360.0936,360.5276,6578.0
2022-08-31 14:50:00,365.68,366.45,365.46,366.44,6302.0,360.6262,361.3855,360.4092,361.3757,6302.0
2022-08-31 15:00:00,366.47,366.63,365.96,366.41,6264.0,361.4053,361.563,360.9023,361.3461,6264.0
2022-08-31 15:10:00,366.33,367.56,366.33,367.35,11007.0,361.2672,362.4802,361.2672,362.2731,11007.0
2022-08-31 15:20:00,367.33,367.33,366.27,366.5,8596.0,362.2534,362.2534,361.208,361.4348,8596.0
2022-08-31 15:30:00,366.5,366.5,365.6,365.93,16560.0,361.4348,361.4348,360.5473,360.8727,16560.0
2022-08-31 15:40:00,365.95,366.79,365.85,366.44,37916.0,360.8924,361.7208,360.7938,361.3757,37916.0
2022-08-31 15:50:00,366.32,367.09,365.47,367.0,184442.0,361.2573,362.0167,360.4191,361.9279,184442.0
2022-09-01 09:30:00,366.93,368.06,365.63,367.56,40027.0,361.8589,362.9733,360.5769,362.4802,40027.0
2022-09-01 09:40:00,367.56,369.34,366.25,367.97,30712.0,362.4802,364.2356,361.1883,362.8845,30712.0
2022-09-01 09:50:00,368.18,368.81,367.72,368.18,11203.0,363.0916,363.7129,362.638,363.0916,11203.0
2022-09-01 10:00:00,368.0,368.0,366.79,367.22,19003.0,362.9141,362.9141,361.7208,362.1449,19003.0
2022-09-01 10:10:00,367.24,367.6,364.9,365.9,19562.0,362.1646,362.5196,359.857,360.8431,19562.0
2022-09-01 10:20:00,365.83,366.63,365.39,366.51,13587.0,360.7741,361.563,360.3402,361.4447,13587.0
2022-09-01 10:30:00,366.51,366.6,365.14,365.34,13257.0,361.4447,361.5335,360.0936,360.2909,13257.0
2022-09-01 10:40:00,365.09,365.57,363.88,363.93,13284.0,360.0443,360.5177,358.8511,358.9004,13284.0
2022-09-01 10:50:00,363.77,364.49,363.42,363.81,18107.0,358.7426,359.4526,358.3974,358.782,18107.0
2022-09-01 11:00:00,363.75,364.31,362.82,363.75,64072.0,358.7229,359.2751,357.8057,358.7229,64072.0
2022-09-01 11:10:00,363.63,364.49,363.59,363.88,18741.0,358.6045,359.4526,358.5651,358.8511,18741.0
2022-09-01 11:20:00,363.92,364.05,362.15,362.15,18647.0,358.8905,359.0187,357.145,357.145,18647.0
2022-09-01 11:30:00,362.32,362.85,362.13,362.21,14088.0,357.3126,357.8353,357.1252,357.2041,14088.0
2022-09-01 11:40:00,362.22,363.46,361.69,363.17,30406.0,357.214,358.4369,356.6913,358.1509,30406.0
2022-09-01 11:50:00,362.86,363.48,362.85,363.28,9572.0,357.8452,358.4566,357.8353,358.2593,9572.0
2022-09-01 12:00:00,363.37,364.16,363.17,364.03,7165.0,358.3481,359.1272,358.1509,358.999,7165.0
2022-09-01 12:10:00,363.98,364.46,363.5,364.29,20047.0,358.9497,359.423,358.4763,359.2554,20047.0
2022-09-01 12:20:00,364.18,364.27,362.94,362.94,8115.0,359.1469,359.2357,357.924,357.924,8115.0
2022-09-01 12:30:00,362.96,363.14,362.43,362.5,6824.0,357.9438,358.1213,357.4211,357.4901,6824.0
2022-09-01 12:40:00,362.51,362.75,362.17,362.46,7973.0,357.5,357.7367,357.1647,357.4507,7973.0
2022-09-01 12:50:00,362.26,362.32,361.04,361.39,8880.0,357.2534,357.3126,356.0503,356.3955,8880.0
2022-09-01 13:00:00,361.39,361.47,361.08,361.41,11364.0,356.3955,356.4744,356.0898,356.4152,11364.0
2022-09-01 13:10:00,361.46,361.97,361.22,361.85,11232.0,356.4645,356.9675,356.2278,356.8491,11232.0
2022-09-01 13:20:00,361.87,362.44,361.51,362.3,13707.0,356.8688,357.431,356.5138,357.2929,13707.0
2022-09-01 13:30:00,362.3,362.75,361.77,362.26,11504.0,357.2929,357.7367,356.7702,357.2534,11504.0
2022-09-01 13:40:00,362.37,362.37,361.85,362.1,9093.0,357.3619,357.3619,356.8491,357.0957,9093.0
2022-09-01 13:50:00,362.12,362.67,362.05,362.5,12845.0,357.1154,357.6578,357.0463,357.4901,12845.0
2022-09-01 14:00:00,362.6,362.9,362.42,362.5,11233.0,357.5887,357.8846,357.4112,357.4901,11233.0
2022-09-01 14:10:00,362.67,362.95,362.22,362.77,13712.0,357.6578,357.9339,357.214,357.7564,13712.0
2022-09-01 14:20:00,362.67,363.69,362.58,363.56,13246.0,357.6578,358.6637,357.569,358.5355,13246.0
2022-09-01 14:30:00,363.58,363.92,363.16,363.35,18021.0,358.5552,358.8905,358.141,358.3284,18021.0
2022-09-01 14:40:00,363.36,363.86,362.84,362.84,29407.0,358.3382,358.8313,357.8254,357.8254,29407.0
2022-09-01 14:50:00,363.0,363.19,362.44,363.12,10239.0,357.9832,358.1706,357.431,358.1016,10239.0
2022-09-01 15:00:00,363.03,363.76,362.9,363.65,11524.0,358.0128,358.7327,357.8846,358.6242,11524.0
2022-09-01 15:10:00,363.69,363.7,363.07,363.07,17772.0,358.6637,358.6735,358.0522,358.0522,17772.0
2022-09-01 15:20:00,363.07,363.43,362.89,362.94,13361.0,358.0522,358.4073,357.8747,357.924,13361.0
2022-09-01 15:30:00,362.83,363.09,362.66,362.91,20770.0,357.8156,358.072,357.6479,357.8945,20770.0
2022-09-01 15:40:00,362.92,363.31,361.31,361.93,35163.0,357.9043,358.2889,356.3166,356.928,35163.0
2022-09-01 15:50:00,362.06,364.22,362.06,364.01,93793.0,357.0562,359.1864,357.0562,358.9793,93793.0
2022-09-02 09:30:00,365.36,367.45,364.43,367.22,21223.0,360.3106,362.3717,359.3935,362.1449,21223.0
2022-09-02 09:40:00,367.22,367.46,366.25,366.6,6589.0,362.1449,362.3816,361.1883,361.5335,6589.0
2022-09-02 09:50:00,366.25,366.96,365.42,366.96,8440.0,361.1883,361.8885,360.3698,361.8885,8440.0
2022-09-02 10:00:00,366.88,366.88,365.79,366.49,6543.0,361.8096,361.8096,360.7347,361.425,6543.0
2022-09-02 10:10:00,366.51,367.58,366.51,367.19,8261.0,361.4447,362.4999,361.4447,362.1153,8261.0
2022-09-02 10:20:00,367.38,367.38,366.64,367.1,23359.0,362.3027,362.3027,361.5729,362.0266,23359.0
2022-09-02 10:30:00,367.21,368.72,367.12,368.47,30589.0,362.135,363.6242,362.0463,363.3776,30589.0
2022-09-02 10:40:00,368.45,369.79,368.45,369.13,14700.0,363.3579,364.6794,363.3579,364.0285,14700.0
2022-09-02 10:50:00,369.16,369.88,368.7,369.48,12968.0,364.0581,364.7681,363.6044,364.3737,12968.0
2022-09-02 11:00:00,369.48,370.66,369.06,370.0,16607.0,364.3737,365.5374,363.9595,364.8865,16607.0
2022-09-02 11:10:00,370.0,370.37,369.73,369.9,11860.0,364.8865,365.2514,364.6202,364.7879,11860.0
2022-09-02 11:20:00,369.78,370.5,369.43,370.35,9137.0,364.6695,365.3796,364.3244,365.2316,9137.0
2022-09-02 11:30:00,370.38,370.78,370.04,370.24,6990.0,365.2612,365.6557,364.9259,365.1232,6990.0
2022-09-02 11:40:00,370.13,370.14,369.54,369.93,9719.0,365.0147,365.0245,364.4328,364.8174,9719.0
2022-09-02 11:50:00,369.93,370.68,369.93,370.6,7870.0,364.8174,365.5571,364.8174,365.4782,7870.0
2022-09-02 12:00:00,370.66,370.9,370.39,370.58,7639.0,365.5374,365.774,365.2711,365.4585,7639.0
2022-09-02 12:10:00,370.58,370.64,369.57,369.66,8568.0,365.4585,365.5176,364.4624,364.5512,8568.0
2022-09-02 12:20:00,369.7,369.83,368.51,368.56,8760.0,364.5906,364.7188,363.4171,363.4664,8760.0
2022-09-02 12:30:00,368.66,369.14,368.29,368.86,7839.0,363.565,364.0384,363.2001,363.7622,7839.0
2022-09-02 12:40:00,368.75,368.93,367.74,367.81,11419.0,363.6538,363.8313,362.6577,362.7267,11419.0
2022-09-02 12:50:00,367.8,367.9,367.2,367.43,7036.0,362.7169,362.8155,362.1252,362.352,7036.0
2022-09-02 13:00:00,367.19,367.2,365.93,366.47,8627.0,362.1153,362.1252,360.8727,361.4053,8627.0
2022-09-02 13:10:00,366.44,367.06,366.39,366.87,7734.0,361.3757,361.9871,361.3264,361.7997,7734.0
2022-09-02 13:20:00,366.71,366.72,364.71,364.74,12306.0,361.6419,361.6518,359.6696,359.6992,12306.0
2022-09-02 13:30:00,364.74,364.86,363.77,364.7,11418.0,359.6992,359.8175,358.7426,359.6597,11418.0
2022-09-02 13:40:00,364.7,365.94,364.59,364.59,9550.0,359.6597,360.8826,359.5512,359.5512,9550.0
2022-09-02 13:50:00,364.62,365.19,364.04,364.61,8815.0,359.5808,360.143,359.0088,359.571,8815.0
2022-09-02 14:00:00,364.76,365.42,364.39,365.18,12315.0,359.7189,360.3698,359.354,360.1331,12315.0
2022-09-02 14:10:00,365.17,365.17,364.4,364.63,5721.0,360.1232,360.1232,359.3639,359.5907,5721.0
2022-09-02 14:20:00,364.62,365.02,364.54,364.79,9286.0,359.5808,359.9753,359.5019,359.7485,9286.0
2022-09-02 14:30:00,364.8,365.8,364.7,365.46,11725.0,359.7583,360.7445,359.6597,360.4092,11725.0
2022-09-02 14:40:00,365.34,365.68,364.99,365.54,9923.0,360.2909,360.6262,359.9457,360.4881,9923.0
2022-09-02 14:50:00,365.49,365.49,364.47,364.53,7438.0,360.4388,360.4388,359.4329,359.4921,7438.0
2022-09-02 15:00:00,364.52,365.54,364.52,365.39,10000.0,359.4822,360.4881,359.4822,360.3402,10000.0
2022-09-02 15:10:00,365.59,365.74,365.16,365.69,12205.0,360.5374,360.6853,360.1134,360.636,12205.0
2022-09-02 15:20:00,365.75,365.85,364.33,364.88,12440.0,360.6952,360.7938,359.2948,359.8372,12440.0
2022-09-02 15:30:00,364.87,364.87,363.28,363.56,12759.0,359.8274,359.8274,358.2593,358.5355,12759.0
2022-09-02 15:40:00,363.43,363.55,362.79,363.21,20546.0,358.4073,358.5256,357.7761,358.1903,20546.0
2022-09-02 15:50:00,363.25,364.21,363.06,363.82,50985.0,358.2298,359.1765,358.0424,358.7919,50985.0
2022-09-06 09:30:00,364.0,367.94,364.0,366.44,26303.0,358.9694,362.8549,358.9694,361.3757,26303.0
2022-09-06 09:40:00,366.44,366.44,364.71,365.65,12841.0,361.3757,361.3757,359.6696,360.5966,12841.0
2022-09-06 09:50:00,365.38,365.39,362.98,365.26,11761.0,360.3303,360.3402,357.9635,360.212,11761.0
2022-09-06 10:00:00,365.82,365.82,362.29,362.79,8214.0,360.7642,360.7642,357.283,357.7761,8214.0
2022-09-06 10:10:00,362.78,363.45,362.08,362.27,13090.0,357.7663,358.427,357.0759,357.2633,13090.0
2022-09-06 10:20:00,362.34,364.22,362.21,363.99,10072.0,357.3323,359.1864,357.2041,358.9595,10072.0
2022-09-06 10:30:00,363.99,364.5,363.57,364.48,8542.0,358.9595,359.4625,358.5453,359.4428,8542.0
2022-09-06 10:40:00,364.67,365.8,364.65,365.8,10995.0,359.6301,360.7445,359.6104,360.7445,10995.0
2022-09-06 10:50:00,365.79,366.94,365.79,366.38,6419.0,360.7347,361.8688,360.7347,361.3165,6419.0
2022-09-06 11:00:00,366.38,367.01,366.12,366.72,7007.0,361.3165,361.9378,361.0601,361.6518,7007.0
2022-09-06 11:10:00,366.72,366.78,365.85,365.85,8446.0,361.6518,361.711,360.7938,360.7938,8446.0
2022-09-06 11:20:00,365.81,366.13,365.25,365.53,8901.0,360.7544,361.07,360.2021,360.4783,8901.0
2022-09-06 11:30:00,365.4,365.8,365.19,365.19,9322.0,360.35,360.7445,360.143,360.143,9322.0
2022-09-06 11:40:00,365.07,365.55,364.48,364.61,9119.0,360.0246,360.498,359.4428,359.571,9119.0
2022-09-06 11:50:00,364.71,365.16,364.71,364.87,6255.0,359.6696,360.1134,359.6696,359.8274,6255.0
2022-09-06 12:00:00,364.86,365.21,363.35,363.35,8919.0,359.8175,360.1627,358.3284,358.3284,8919.0
2022-09-06 12:10:00,363.49,363.72,362.58,362.77,8622.0,358.4664,358.6933,357.569,357.7564,8622.0
2022-09-06 12:20:00,362.59,362.75,361.64,362.05,9280.0,357.5789,357.7367,356.642,357.0463,9280.0
2022-09-06 12:30:00,362.05,362.07,360.71,361.03,9913.0,357.0463,357.0661,355.7249,356.0404,9913.0
2022-09-06 12:40:00,360.99,361.47,360.78,361.2,7751.0,356.001,356.4744,355.7939,356.2081,7751.0
2022-09-06 12:50:00,361.34,362.19,360.95,362.14,5992.0,356.3462,357.1844,355.9615,357.1351,5992.0
2022-09-06 13:00:00,361.93,362.06,360.37,360.51,4964.0,356.928,357.0562,355.3896,355.5276,4964.0
2022-09-06 13:10:00,360.38,360.69,359.51,360.15,6694.0,355.3994,355.7051,354.5415,355.1726,6694.0
2022-09-06 13:20:00,360.15,360.15,358.85,359.43,12919.0,355.1726,355.1726,353.8906,354.4626,12919.0
2022-09-06 13:30:00,359.42,360.6,359.32,360.36,13738.0,354.4527,355.6164,354.3541,355.3797,13738.0
2022-09-06 13:40:00,360.39,361.17,360.16,360.81,8462.0,355.4093,356.1785,355.1825,355.8235,8462.0
2022-09-06 13:50:00,360.85,361.81,360.75,361.64,10479.0,355.8629,356.8097,355.7643,356.642,10479.0
2022-09-06 14:00:00,361.4,361.96,361.28,361.95,6607.0,356.4053,356.9576,356.287,356.9477,6607.0
2022-09-06 14:10:00,361.86,362.75,361.77,362.11,6698.0,356.859,357.7367,356.7702,357.1055,6698.0
2022-09-06 14:20:00,362.09,362.17,361.59,362.06,7539.0,357.0858,357.1647,356.5927,357.0562,7539.0
2022-09-06 14:30:00,362.16,362.36,361.77,362.28,7071.0,357.1548,357.3521,356.7702,357.2732,7071.0
2022-09-06 14:40:00,362.14,362.14,361.19,361.43,8398.0,357.1351,357.1351,356.1982,356.4349,8398.0
2022-09-06 14:50:00,361.36,361.36,360.47,360.68,10008.0,356.3659,356.3659,355.4882,355.6953,10008.0
2022-09-06 15:00:00,360.62,361.64,360.44,361.51,7283.0,355.6361,356.642,355.4586,356.5138,7283.0
2022-09-06 15:10:00,361.4,362.0,361.4,361.48,7184.0,356.4053,356.997,356.4053,356.4842,7184.0
2022-09-06 15:20:00,361.4,362.03,361.18,361.52,11414.0,356.4053,357.0266,356.1884,356.5237,11414.0
2022-09-06 15:30:00,361.43,361.56,360.96,361.27,14347.0,356.4349,356.5631,355.9714,356.2771,14347.0
2022-09-06 15:40:00,361.3,362.22,361.12,361.36,25014.0,356.3067,357.214,356.1292,356.3659,25014.0
2022-09-06 15:50:00,361.2,361.59,360.38,360.99,79442.0,356.2081,356.5927,355.3994,356.001,79442.0
2022-09-07 09:30:00,360.72,360.72,357.82,358.88,20172.0,355.7347,355.7347,352.8748,353.9202,20172.0
2022-09-07 09:40:00,358.32,359.26,357.53,357.78,13731.0,353.3679,354.2949,352.5888,352.8354,13731.0
2022-09-07 09:50:00,358.0,359.11,357.31,358.94,13151.0,353.0523,354.147,352.3719,353.9793,13151.0
2022-09-07 10:00:00,358.63,362.18,358.63,362.0,10105.0,353.6736,357.1745,353.6736,356.997,10105.0
2022-09-07 10:10:00,361.66,361.8,361.02,361.66,3302.0,356.6617,356.7998,356.0306,356.6617,3302.0
2022-09-07 10:20:00,361.91,363.6,361.88,363.21,5058.0,356.9083,358.5749,356.8787,358.1903,5058.0
2022-09-07 10:30:00,363.56,364.17,363.56,364.09,3311.0,358.5355,359.137,358.5355,359.0582,3311.0
2022-09-07 10:40:00,364.09,364.4,363.3,363.71,5172.0,359.0582,359.3639,358.2791,358.6834,5172.0
2022-09-07 10:50:00,363.78,364.55,362.64,362.85,11130.0,358.7524,359.5118,357.6282,357.8353,11130.0
2022-09-07 11:00:00,362.85,363.79,362.69,363.77,8759.0,357.8353,358.7623,357.6775,358.7426,8759.0
2022-09-07 11:10:00,363.77,364.94,363.77,364.29,8140.0,358.7426,359.8964,358.7426,359.2554,8140.0
2022-09-07 11:20:00,364.43,364.59,363.15,363.16,5460.0,359.3935,359.5512,358.1311,358.141,5460.0
2022-09-07 11:30:00,363.66,363.75,363.13,363.61,5527.0,358.6341,358.7229,358.1114,358.5848,5527.0
2022-09-07 11:40:00,363.57,363.61,363.3,363.5,3563.0,358.5453,358.5848,358.2791,358.4763,3563.0
2022-09-07 11:50:00,363.66,363.94,363.38,363.38,3103.0,358.6341,358.9102,358.358,358.358,3103.0
2022-09-07 12:00:00,363.73,363.76,363.38,363.61,9417.0,358.7031,358.7327,358.358,358.5848,9417.0
2022-09-07 12:10:00,363.73,364.18,363.59,363.75,3162.0,358.7031,359.1469,358.5651,358.7229,3162.0
2022-09-07 12:20:00,363.86,363.86,363.41,363.41,2320.0,358.8313,358.8313,358.3876,358.3876,2320.0
2022-09-07 12:30:00,363.48,363.74,363.18,363.74,8405.0,358.4566,358.713,358.1607,358.713,8405.0
2022-09-07 12:40:00,363.82,364.01,363.28,363.59,5047.0,358.7919,358.9793,358.2593,358.5651,5047.0
2022-09-07 12:50:00,363.59,363.78,363.34,363.75,4077.0,358.5651,358.7524,358.3185,358.7229,4077.0
2022-09-07 13:00:00,363.93,364.06,363.75,363.91,6490.0,358.9004,359.0286,358.7229,358.8806,6490.0
2022-09-07 13:10:00,364.09,364.75,364.09,364.57,2235.0,359.0582,359.709,359.0582,359.5315,2235.0
2022-09-07 13:20:00,364.45,364.45,364.01,364.03,3445.0,359.4132,359.4132,358.9793,358.999,3445.0
2022-09-07 13:30:00,363.93,364.68,363.93,364.5,6891.0,358.9004,359.64,358.9004,359.4625,6891.0
2022-09-07 13:40:00,364.4,365.11,364.37,365.1,9429.0,359.3639,360.0641,359.3343,360.0542,9429.0
2022-09-07 13:50:00,365.19,365.75,365.07,365.07,3367.0,360.143,360.6952,360.0246,360.0246,3367.0
2022-09-07 14:00:00,365.41,366.2,365.4,365.8,4572.0,360.3599,361.139,360.35,360.7445,4572.0
2022-09-07 14:10:00,365.8,365.8,364.91,364.92,3101.0,360.7445,360.7445,359.8668,359.8767,3101.0
2022-09-07 14:20:00,364.98,365.52,364.62,365.15,4401.0,359.9359,360.4684,359.5808,360.1035,4401.0
2022-09-07 14:30:00,365.42,365.79,365.39,365.46,5380.0,360.3698,360.7347,360.3402,360.4092,5380.0
2022-09-07 14:40:00,365.47,366.06,365.35,365.76,8532.0,360.4191,361.0009,360.3007,360.7051,8532.0
2022-09-07 14:50:00,365.84,365.99,365.53,365.97,3901.0,360.784,360.9319,360.4783,360.9122,3901.0
2022-09-07 15:00:00,365.85,366.77,365.82,366.75,8231.0,360.7938,361.7011,360.7642,361.6814,8231.0
2022-09-07 15:10:00,366.86,366.97,366.33,366.66,11270.0,361.7899,361.8984,361.2672,361.5926,11270.0
2022-09-07 15:20:00,366.79,367.34,366.72,367.16,10159.0,361.7208,362.2632,361.6518,362.0857,10159.0
2022-09-07 15:30:00,367.15,367.4,366.17,366.41,5866.0,362.0759,362.3224,361.1094,361.3461,5866.0
2022-09-07 15:40:00,366.51,367.61,366.5,367.53,18782.0,361.4447,362.5295,361.4348,362.4506,18782.0
2022-09-07 15:50:00,367.45,367.58,366.71,367.14,53073.0,362.3717,362.4999,361.6419,362.066,53073.0
2022-09-08 09:30:00,367.21,369.37,366.3,368.69,35351.0,362.135,364.2652,361.2376,363.5946,35351.0
2022-09-08 09:40:00,368.72,369.14,367.4,367.6,9476.0,363.6242,364.0384,362.3224,362.5196,9476.0
2022-09-08 09:50:00,367.6,367.83,366.13,367.82,7503.0,362.5196,362.7465,361.07,362.7366,7503.0
2022-09-08 10:00:00,367.32,368.56,366.56,367.78,10703.0,362.2435,363.4664,361.494,362.6972,10703.0
2022-09-08 10:10:00,367.96,368.0,367.18,367.96,6121.0,362.8747,362.9141,362.1054,362.8747,6121.0
2022-09-08 10:20:00,367.86,369.18,367.78,369.12,5452.0,362.7761,364.0778,362.6972,364.0186,5452.0
2022-09-08 10:30:00,369.03,369.34,368.56,369.01,6270.0,363.9299,364.2356,363.4664,363.9102,6270.0
2022-09-08 10:40:00,369.03,371.09,368.9,369.59,19208.0,363.9299,365.9614,363.8017,364.4821,19208.0
2022-09-08 10:50:00,369.4,370.47,369.29,370.33,7402.0,364.2948,365.35,364.1863,365.2119,7402.0
2022-09-08 11:00:00,370.23,371.81,370.22,371.06,34196.0,365.1133,366.6715,365.1034,365.9318,34196.0
2022-09-08 11:10:00,371.0,371.17,370.34,370.76,9664.0,365.8727,366.0403,365.2218,365.636,9664.0
2022-09-08 11:20:00,370.69,371.23,370.39,370.66,7479.0,365.5669,366.0995,365.2711,365.5374,7479.0
2022-09-08 11:30:00,370.47,370.54,370.02,370.09,6188.0,365.35,365.419,364.9062,364.9752,6188.0
2022-09-08 11:40:00,369.93,370.55,369.76,370.01,6152.0,364.8174,365.4289,364.6498,364.8963,6152.0
2022-09-08 11:50:00,370.15,370.46,370.01,370.24,7295.0,365.0344,365.3401,364.8963,365.1232,7295.0
2022-09-08 12:00:00,370.3,370.34,368.09,368.35,7301.0,365.1823,365.2218,363.0029,363.2593,7301.0
2022-09-08 12:10:00,368.04,368.04,366.47,367.02,56899.0,362.9536,362.9536,361.4053,361.9477,56899.0
2022-09-08 12:20:00,366.91,367.32,366.09,367.29,2961.0,361.8392,362.2435,361.0305,362.2139,2961.0
2022-09-08 12:30:00,367.25,368.15,367.25,367.79,5048.0,362.1745,363.062,362.1745,362.707,5048.0
2022-09-08 12:40:00,367.79,369.39,367.44,369.35,7928.0,362.707,364.2849,362.3619,364.2455,7928.0
2022-09-08 12:50:00,369.38,369.93,369.08,369.15,4462.0,364.275,364.8174,363.9792,364.0482,4462.0
2022-09-08 13:00:00,369.22,369.77,369.05,369.05,4103.0,364.1173,364.6597,363.9496,363.9496,4103.0
2022-09-08 13:10:00,369.6,370.69,369.6,370.51,4127.0,364.492,365.5669,364.492,365.3894,4127.0
2022-09-08 13:20:00,370.32,370.73,370.32,370.7,3229.0,365.2021,365.6064,365.2021,365.5768,3229.0
2022-09-08 13:30:00,370.73,371.04,370.5,370.81,3064.0,365.6064,365.9121,365.3796,365.6853,3064.0
2022-09-08 13:40:00,370.84,371.14,370.73,371.02,3516.0,365.7149,366.0107,365.6064,365.8924,3516.0
2022-09-08 13:50:00,371.02,371.03,369.7,370.71,16350.0,365.8924,365.9022,364.5906,365.5867,16350.0
2022-09-08 14:00:00,370.56,371.32,370.55,371.15,4221.0,365.4387,366.1882,365.4289,366.0206,4221.0
2022-09-08 14:10:00,371.13,371.22,370.88,371.22,2167.0,366.0009,366.0896,365.7543,366.0896,2167.0
2022-09-08 14:20:00,371.22,371.56,370.9,370.9,4921.0,366.0896,366.4249,365.774,365.774,4921.0
2022-09-08 14:30:00,370.99,371.71,370.99,371.56,4210.0,365.8628,366.5728,365.8628,366.4249,4210.0
2022-09-08 14:40:00,371.61,371.61,369.99,369.99,4744.0,366.4742,366.4742,364.8766,364.8766,4744.0
2022-09-08 14:50:00,370.07,370.07,369.56,369.69,3295.0,364.9555,364.9555,364.4526,364.5808,3295.0
2022-09-08 15:00:00,369.79,369.92,368.78,368.96,2344.0,364.6794,364.8076,363.6833,363.8608,2344.0
2022-09-08 15:10:00,368.83,369.58,368.63,369.17,6720.0,363.7326,364.4723,363.5354,364.0679,6720.0
2022-09-08 15:20:00,369.22,369.63,368.87,368.88,6613.0,364.1173,364.5216,363.7721,363.782,6613.0
2022-09-08 15:30:00,368.76,369.26,368.49,369.12,6842.0,363.6636,364.1567,363.3973,364.0186,6842.0
2022-09-08 15:40:00,369.12,369.24,368.44,368.93,10531.0,364.0186,364.137,363.348,363.8313,10531.0
2022-09-08 15:50:00,369.09,370.29,369.09,370.14,28514.0,363.9891,365.1725,363.9891,365.0245,28514.0
2022-09-09 09:30:00,370.86,371.01,369.47,370.46,17922.0,365.7346,365.8825,364.3638,365.3401,17922.0
2022-09-09 09:40:00,370.48,370.48,368.01,368.01,7290.0,365.3598,365.3598,362.924,362.924,7290.0
2022-09-09 09:50:00,367.54,369.18,367.54,368.73,4632.0,362.4605,364.0778,362.4605,363.634,4632.0
2022-09-09 10:00:00,369.04,370.09,368.67,369.94,4674.0,363.9397,364.9752,363.5749,364.8273,4674.0
2022-09-09 10:10:00,369.99,370.73,369.28,369.29,5892.0,364.8766,365.6064,364.1764,364.1863,5892.0
2022-09-09 10:20:00,369.68,369.83,369.09,369.73,5929.0,364.5709,364.7188,363.9891,364.6202,5929.0
2022-09-09 10:30:00,369.55,370.24,369.55,370.03,7737.0,364.4427,365.1232,364.4427,364.9161,7737.0
2022-09-09 10:40:00,369.91,370.75,369.2,369.2,6984.0,364.7977,365.6261,364.0975,364.0975,6984.0
2022-09-09 10:50:00,369.21,369.84,368.86,369.84,7266.0,364.1074,364.7287,363.7622,364.7287,7266.0
2022-09-09 11:00:00,369.9,369.91,369.04,369.27,6744.0,364.7879,364.7977,363.9397,364.1666,6744.0
2022-09-09 11:10:00,369.38,369.39,368.44,368.56,9281.0,364.275,364.2849,363.348,363.4664,9281.0
2022-09-09 11:20:00,368.56,368.56,367.85,368.0,9904.0,363.4664,363.4664,362.7662,362.9141,9904.0
2022-09-09 11:30:00,368.02,368.02,366.89,366.94,8620.0,362.9338,362.9338,361.8195,361.8688,8620.0
2022-09-09 11:40:00,367.05,367.42,366.53,366.71,10817.0,361.9772,362.3421,361.4644,361.6419,10817.0
2022-09-09 11:50:00,366.74,367.38,366.69,367.09,5991.0,361.6715,362.3027,361.6222,362.0167,5991.0
2022-09-09 12:00:00,366.99,366.99,366.34,366.56,6126.0,361.9181,361.9181,361.2771,361.494,6126.0
2022-09-09 12:10:00,366.6,367.53,366.6,367.44,5270.0,361.5335,362.4506,361.5335,362.3619,5270.0
2022-09-09 12:20:00,367.36,367.43,366.97,367.12,4714.0,362.283,362.352,361.8984,362.0463,4714.0
2022-09-09 12:30:00,366.92,367.32,366.74,366.74,5027.0,361.849,362.2435,361.6715,361.6715,5027.0
2022-09-09 12:40:00,366.84,367.01,366.67,366.99,3223.0,361.7701,361.9378,361.6025,361.9181,3223.0
2022-09-09 12:50:00,366.97,367.31,366.55,366.81,4360.0,361.8984,362.2337,361.4842,361.7406,4360.0
2022-09-09 13:00:00,366.57,367.09,366.5,367.08,2432.0,361.5039,362.0167,361.4348,362.0068,2432.0
2022-09-09 13:10:00,367.1,367.28,366.85,366.95,6656.0,362.0266,362.2041,361.78,361.8786,6656.0
2022-09-09 13:20:00,366.85,367.02,366.67,366.67,11704.0,361.78,361.9477,361.6025,361.6025,11704.0
2022-09-09 13:30:00,366.63,366.87,365.96,366.01,15132.0,361.563,361.7997,360.9023,360.9516,15132.0
2022-09-09 13:40:00,366.07,366.95,365.99,366.73,8950.0,361.0108,361.8786,360.9319,361.6617,8950.0
2022-09-09 13:50:00,366.64,366.99,366.44,366.99,4983.0,361.5729,361.9181,361.3757,361.9181,4983.0
2022-09-09 14:00:00,366.95,367.11,366.62,366.84,4751.0,361.8786,362.0364,361.5532,361.7701,4751.0
2022-09-09 14:10:00,366.9,367.11,366.67,366.87,6113.0,361.8293,362.0364,361.6025,361.7997,6113.0
2022-09-09 14:20:00,366.82,366.97,366.41,366.66,7182.0,361.7504,361.8984,361.3461,361.5926,7182.0
2022-09-09 14:30:00,366.75,367.15,366.66,366.73,8776.0,361.6814,362.0759,361.5926,361.6617,8776.0
2022-09-09 14:40:00,366.73,367.21,366.55,367.08,9012.0,361.6617,362.135,361.4842,362.0068,9012.0
2022-09-09 14:50:00,367.07,367.13,366.55,366.71,6890.0,361.997,362.0561,361.4842,361.6419,6890.0
2022-09-09 15:00:00,366.69,366.9,366.51,366.59,9493.0,361.6222,361.8293,361.4447,361.5236,9493.0
2022-09-09 15:10:00,366.69,367.25,366.69,366.93,13031.0,361.6222,362.1745,361.6222,361.8589,13031.0
2022-09-09 15:20:00,366.87,367.13,366.65,366.95,12060.0,361.7997,362.0561,361.5828,361.8786,12060.0
2022-09-09 15:30:00,366.8,367.0,366.42,366.51,23723.0,361.7307,361.9279,361.356,361.4447,23723.0
2022-09-09 15:40:00,366.53,366.95,366.34,366.63,18675.0,361.4644,361.8786,361.2771,361.563,18675.0
2022-09-09 15:50:00,366.54,367.4,366.04,366.22,90014.0,361.4743,362.3224,360.9812,361.1587,90014.0
2022-09-12 09:30:00,366.65,366.8,362.33,362.59,39743.0,361.5828,361.7307,357.3225,357.5789,39743.0
2022-09-12 09:40:00,362.97,363.52,361.68,363.36,14046.0,357.9536,358.496,356.6815,358.3382,14046.0
2022-09-12 09:50:00,363.31,364.97,363.31,364.97,7902.0,358.2889,359.926,358.2889,359.926,7902.0
2022-09-12 10:00:00,364.77,365.98,364.4,365.48,7521.0,359.7288,360.922,359.3639,360.4289,7521.0
2022-09-12 10:10:00,365.45,366.59,365.36,366.59,5982.0,360.3994,361.5236,360.3106,361.5236,5982.0
2022-09-12 10:20:00,366.61,367.99,366.6,367.39,6937.0,361.5433,362.9043,361.5335,362.3125,6937.0
2022-09-12 10:30:00,367.37,367.6,367.06,367.44,8367.0,362.2928,362.5196,361.9871,362.3619,8367.0
2022-09-12 10:40:00,367.61,368.5,367.54,368.5,2555.0,362.5295,363.4072,362.4605,363.4072,2555.0
2022-09-12 10:50:00,368.91,369.14,368.26,368.55,1965.0,363.8115,364.0384,363.1705,363.4565,1965.0
2022-09-12 11:00:00,368.57,369.53,368.48,369.09,6734.0,363.4762,364.423,363.3875,363.9891,6734.0
2022-09-12 11:10:00,369.11,369.21,368.21,368.67,4494.0,364.0088,364.1074,363.1212,363.5749,4494.0
2022-09-12 11:20:00,368.53,368.72,368.25,368.25,3989.0,363.4368,363.6242,363.1607,363.1607,3989.0
2022-09-12 11:30:00,368.4,369.07,368.4,368.56,3128.0,363.3086,363.9693,363.3086,363.4664,3128.0
2022-09-12 11:40:00,368.46,368.46,367.8,368.13,3820.0,363.3678,363.3678,362.7169,363.0423,3820.0
2022-09-12 11:50:00,367.96,368.02,366.96,367.54,6355.0,362.8747,362.9338,361.8885,362.4605,6355.0
2022-09-12 12:00:00,367.56,367.61,366.62,366.62,3516.0,362.4802,362.5295,361.5532,361.5532,3516.0
2022-09-12 12:10:00,366.49,366.75,365.48,365.7,6291.0,361.425,361.6814,360.4289,360.6459,6291.0
2022-09-12 12:20:00,365.5,366.33,365.46,365.5,11059.0,360.4487,361.2672,360.4092,360.4487,11059.0
2022-09-12 12:30:00,365.32,365.58,364.82,365.06,6505.0,360.2712,360.5276,359.7781,360.0147,6505.0
2022-09-12 12:40:00,364.96,365.44,364.53,365.44,3402.0,359.9161,360.3895,359.4921,360.3895,3402.0
2022-09-12 12:50:00,365.33,365.72,365.02,365.18,3420.0,360.281,360.6656,359.9753,360.1331,3420.0
2022-09-12 13:00:00,365.2,365.45,364.67,365.45,3361.0,360.1528,360.3994,359.6301,360.3994,3361.0
2022-09-12 13:10:00,365.46,365.61,365.1,365.12,3234.0,360.4092,360.5571,360.0542,360.0739,3234.0
2022-09-12 13:20:00,365.16,365.66,365.11,365.33,5390.0,360.1134,360.6065,360.0641,360.281,5390.0
2022-09-12 13:30:00,365.52,365.63,365.25,365.45,2407.0,360.4684,360.5769,360.2021,360.3994,2407.0
2022-09-12 13:40:00,365.45,365.52,364.61,364.94,6531.0,360.3994,360.4684,359.571,359.8964,6531.0
2022-09-12 13:50:00,364.77,365.24,364.77,365.02,2895.0,359.7288,360.1923,359.7288,359.9753,2895.0
2022-09-12 14:00:00,364.97,365.27,364.74,364.75,9075.0,359.926,360.2218,359.6992,359.709,9075.0
2022-09-12 14:10:00,364.71,365.29,364.5,364.77,9472.0,359.6696,360.2416,359.4625,359.7288,9472.0
2022-09-12 14:20:00,364.65,364.91,364.36,364.66,4481.0,359.6104,359.8668,359.3244,359.6203,4481.0
2022-09-12 14:30:00,364.54,365.47,364.53,365.02,13257.0,359.5019,360.4191,359.4921,359.9753,13257.0
2022-09-12 14:40:00,364.96,364.99,364.44,364.79,5424.0,359.9161,359.9457,359.4033,359.7485,5424.0
2022-09-12 14:50:00,364.88,364.88,364.26,364.36,7501.0,359.8372,359.8372,359.2258,359.3244,7501.0
2022-09-12 15:00:00,364.48,364.66,364.02,364.38,5567.0,359.4428,359.6203,358.9891,359.3441,5567.0
2022-09-12 15:10:00,364.3,364.3,363.69,363.69,5560.0,359.2653,359.2653,358.6637,358.6637,5560.0
2022-09-12 15:20:00,363.88,364.08,363.31,363.34,7642.0,358.8511,359.0483,358.2889,358.3185,7642.0
2022-09-12 15:30:00,363.28,363.57,363.05,363.21,14673.0,358.2593,358.5453,358.0325,358.1903,14673.0
2022-09-12 15:40:00,363.31,363.78,363.11,363.69,14883.0,358.2889,358.7524,358.0917,358.6637,14883.0
2022-09-12 15:50:00,363.73,363.94,363.08,363.72,104549.0,358.7031,358.9102,358.0621,358.6933,104549.0
2022-09-13 09:30:00,360.0,360.0,355.97,356.69,44966.0,355.0247,355.0247,351.0504,351.7604,44966.0
2022-09-13 09:40:00,356.11,357.56,354.65,356.13,17648.0,351.1884,352.6184,349.7486,351.2082,17648.0
2022-09-13 09:50:00,356.1,356.88,355.42,355.74,5429.0,351.1786,351.9478,350.508,350.8236,5429.0
2022-09-13 10:00:00,355.61,355.63,353.53,354.07,9113.0,350.6953,350.7151,348.6441,349.1766,9113.0
2022-09-13 10:10:00,353.73,354.69,353.31,354.62,6351.0,348.8413,349.7881,348.4271,349.719,6351.0
2022-09-13 10:20:00,354.98,355.28,353.84,354.92,13251.0,350.0741,350.3699,348.9498,350.0149,13251.0
2022-09-13 10:30:00,354.87,354.87,353.55,353.9,21031.0,349.9656,349.9656,348.6638,349.009,21031.0
2022-09-13 10:40:00,354.19,354.81,353.81,354.21,14746.0,349.295,349.9064,348.9202,349.3147,14746.0
2022-09-13 10:50:00,354.31,354.45,353.5,353.5,10612.0,349.4133,349.5514,348.6145,348.6145,10612.0
2022-09-13 11:00:00,353.58,355.2,353.58,355.2,5846.0,348.6934,350.291,348.6934,350.291,5846.0
2022-09-13 11:10:00,355.45,356.47,355.2,355.29,6386.0,350.5376,351.5435,350.291,350.3798,6386.0
2022-09-13 11:20:00,355.13,355.32,353.81,353.82,6351.0,350.222,350.4094,348.9202,348.9301,6351.0
2022-09-13 11:30:00,353.72,353.72,353.03,353.51,4042.0,348.8315,348.8315,348.151,348.6244,4042.0
2022-09-13 11:40:00,353.47,353.64,353.12,353.27,6097.0,348.5849,348.7526,348.2398,348.3877,6097.0
2022-09-13 11:50:00,353.46,353.51,352.71,352.99,6354.0,348.5751,348.6244,347.8354,348.1116,6354.0
2022-09-13 12:00:00,353.24,353.58,353.02,353.58,3929.0,348.3581,348.6934,348.1411,348.6934,3929.0
2022-09-13 12:10:00,353.47,354.08,353.35,353.7,5908.0,348.5849,349.1865,348.4666,348.8117,5908.0
2022-09-13 12:20:00,353.76,353.79,353.26,353.46,5554.0,348.8709,348.9005,348.3778,348.5751,5554.0
2022-09-13 12:30:00,353.32,353.38,352.91,353.38,5727.0,348.437,348.4962,348.0327,348.4962,5727.0
2022-09-13 12:40:00,353.38,353.38,352.55,352.78,6830.0,348.4962,348.4962,347.6776,347.9045,6830.0
2022-09-13 12:50:00,352.67,353.41,351.97,353.32,27923.0,347.796,348.5258,347.1057,348.437,27923.0
2022-09-13 13:00:00,353.74,354.05,353.08,354.05,7460.0,348.8512,349.1569,348.2003,349.1569,7460.0
2022-09-13 13:10:00,353.9,353.98,353.12,353.24,4200.0,349.009,349.0879,348.2398,348.3581,4200.0
2022-09-13 13:20:00,353.06,353.97,352.8,353.97,5733.0,348.1806,349.078,347.9242,349.078,5733.0
2022-09-13 13:30:00,354.1,354.2,353.34,353.34,8128.0,349.2062,349.3048,348.4567,348.4567,8128.0
2022-09-13 13:40:00,353.25,353.7,353.11,353.49,9093.0,348.368,348.8117,348.2299,348.6046,9093.0
2022-09-13 13:50:00,353.59,353.59,352.75,353.09,9631.0,348.7033,348.7033,347.8749,348.2102,9631.0
2022-09-13 14:00:00,353.05,353.16,352.12,352.28,7314.0,348.1707,348.2792,347.2536,347.4114,7314.0
2022-09-13 14:10:00,352.19,352.28,351.87,352.28,7142.0,347.3226,347.4114,347.007,347.4114,7142.0
2022-09-13 14:20:00,352.21,352.33,350.6,351.26,43913.0,347.3423,347.4607,345.7546,346.4055,43913.0
2022-09-13 14:30:00,351.3,351.33,350.86,350.93,8808.0,346.4449,346.4745,346.011,346.08,8808.0
2022-09-13 14:40:00,351.0,351.04,349.73,349.73,6910.0,346.1491,346.1885,344.8966,344.8966,6910.0
2022-09-13 14:50:00,349.8,349.95,349.2,349.53,7621.0,344.9656,345.1136,344.3739,344.6994,7621.0
2022-09-13 15:00:00,349.57,350.06,349.04,350.06,13084.0,344.7388,345.2221,344.2161,345.2221,13084.0
2022-09-13 15:10:00,350.21,350.21,349.15,349.15,16887.0,345.37,345.37,344.3246,344.3246,16887.0
2022-09-13 15:20:00,349.15,349.8,348.51,349.3,10738.0,344.3246,344.9656,343.6935,344.4726,10738.0
2022-09-13 15:30:00,349.29,349.46,348.39,348.55,18513.0,344.4627,344.6303,343.5751,343.7329,18513.0
2022-09-13 15:40:00,348.44,348.46,347.24,347.99,34462.0,343.6244,343.6442,342.441,343.1807,34462.0
2022-09-13 15:50:00,347.89,348.54,347.54,347.97,91465.0,343.082,343.7231,342.7369,343.1609,91465.0
2022-09-14 09:30:00,348.12,348.82,345.62,345.98,19680.0,343.3089,343.9992,340.8434,341.1984,19680.0
2022-09-14 09:40:00,345.68,347.05,344.66,345.61,17861.0,340.9026,342.2537,339.8967,340.8336,17861.0
2022-09-14 09:50:00,345.49,346.59,344.84,344.97,10531.0,340.7152,341.8,340.0742,340.2024,10531.0
2022-09-14 10:00:00,345.24,346.43,344.9,346.27,14619.0,340.4687,341.6422,340.1334,341.4844,14619.0
2022-09-14 10:10:00,346.89,347.17,346.32,346.36,23989.0,342.0959,342.372,341.5337,341.5732,23989.0
2022-09-14 10:20:00,346.41,346.41,344.1,344.1,17486.0,341.6225,341.6225,339.3444,339.3444,17486.0
2022-09-14 10:30:00,344.12,345.3,344.1,344.4,19678.0,339.3641,340.5278,339.3444,339.6403,19678.0
2022-09-14 10:40:00,344.4,345.08,343.77,344.81,13085.0,339.6403,340.3109,339.019,340.0446,13085.0
2022-09-14 10:50:00,344.95,346.51,344.94,346.5,7755.0,340.1827,341.7211,340.1728,341.7113,7755.0
2022-09-14 11:00:00,346.58,346.79,346.03,346.49,6965.0,341.7901,341.9972,341.2477,341.7014,6965.0
2022-09-14 11:10:00,346.72,346.72,344.42,344.42,15244.0,341.9282,341.9282,339.66,339.66,15244.0
2022-09-14 11:20:00,344.18,345.09,343.85,344.28,9200.0,339.4233,340.3207,339.0979,339.5219,9200.0
2022-09-14 11:30:00,344.12,344.37,343.88,344.2,3915.0,339.3641,339.6107,339.1275,339.443,3915.0
2022-09-14 11:40:00,344.08,344.67,343.63,343.63,9875.0,339.3247,339.9065,338.8809,338.8809,9875.0
2022-09-14 11:50:00,343.55,344.32,343.55,343.74,8415.0,338.802,339.5614,338.802,338.9894,8415.0
2022-09-14 12:00:00,343.63,343.8,342.88,343.21,11984.0,338.8809,339.0486,338.1413,338.4667,11984.0
2022-09-14 12:10:00,343.09,343.21,342.29,342.4,13127.0,338.3484,338.4667,337.5594,337.6679,13127.0
2022-09-14 12:20:00,342.44,342.47,342.02,342.22,10817.0,337.7074,337.7369,337.2932,337.4904,10817.0
2022-09-14 12:30:00,342.18,342.87,341.81,342.52,10467.0,337.451,338.1314,337.0861,337.7863,10467.0
2022-09-14 12:40:00,342.27,343.24,342.11,343.0,20625.0,337.5397,338.4963,337.3819,338.2596,20625.0
2022-09-14 12:50:00,342.91,343.88,342.9,343.5,13351.0,338.1709,339.1275,338.161,338.7527,13351.0
2022-09-14 13:00:00,343.66,344.4,343.26,343.68,16324.0,338.9105,339.6403,338.516,338.9302,16324.0
2022-09-14 13:10:00,343.52,343.71,343.31,343.5,5697.0,338.7724,338.9598,338.5653,338.7527,5697.0
2022-09-14 13:20:00,343.41,343.7,343.3,343.59,16964.0,338.664,338.9499,338.5555,338.8415,16964.0
2022-09-14 13:30:00,343.67,343.68,343.24,343.56,11391.0,338.9204,338.9302,338.4963,338.8119,11391.0
2022-09-14 13:40:00,343.6,343.6,342.26,342.62,20722.0,338.8513,338.8513,337.5299,337.8849,20722.0
2022-09-14 13:50:00,342.41,343.0,341.75,341.9,12194.0,337.6778,338.2596,337.0269,337.1748,12194.0
2022-09-14 14:00:00,341.72,341.85,340.86,341.0,8942.0,336.9973,337.1255,336.1492,336.2873,8942.0
2022-09-14 14:10:00,341.06,341.58,340.61,341.18,13609.0,336.3464,336.8592,335.9027,336.4648,13609.0
2022-09-14 14:20:00,341.03,341.7,341.03,341.46,10764.0,336.3169,336.9776,336.3169,336.7409,10764.0
2022-09-14 14:30:00,341.66,341.77,341.33,341.59,9352.0,336.9381,337.0466,336.6127,336.8691,9352.0
2022-09-14 14:40:00,341.54,341.97,340.98,341.03,8599.0,336.8198,337.2439,336.2675,336.3169,8599.0
2022-09-14 14:50:00,341.05,341.12,339.5,339.68,12433.0,336.3366,336.4056,334.808,334.9855,12433.0
2022-09-14 15:00:00,339.66,340.42,339.15,340.36,18835.0,334.9658,335.7153,334.4628,335.6561,18835.0
2022-09-14 15:10:00,340.56,340.56,339.18,339.84,38224.0,335.8533,335.8533,334.4924,335.1433,38224.0
2022-09-14 15:20:00,339.98,340.16,338.99,339.07,24514.0,335.2814,335.4589,334.305,334.3839,24514.0
2022-09-14 15:30:00,339.07,339.51,338.38,339.04,57924.0,334.3839,334.8179,333.7035,334.3544,57924.0
2022-09-14 15:40:00,339.03,339.58,338.73,339.4,23513.0,334.3445,334.8869,334.0486,334.7094,23513.0
2022-09-14 15:50:00,339.43,341.56,338.79,341.41,147984.0,334.739,336.8395,334.1078,336.6916,147984.0
2022-09-15 09:30:00,343.94,344.07,338.57,338.67,33618.0,339.1866,339.3148,333.8908,333.9895,33618.0
2022-09-15 09:40:00,338.51,339.01,337.18,338.74,25809.0,333.8317,334.3248,332.5201,334.0585,25809.0
2022-09-15 09:50:00,338.7,338.7,337.19,338.25,17730.0,334.0191,334.0191,332.5299,333.5753,17730.0
2022-09-15 10:00:00,337.99,340.45,337.99,339.17,12746.0,333.3189,335.7449,333.3189,334.4826,12746.0
2022-09-15 10:10:00,339.32,339.67,338.62,339.5,25527.0,334.6305,334.9756,333.9402,334.808,25527.0
2022-09-15 10:20:00,339.75,340.83,338.81,340.09,17375.0,335.0545,336.1196,334.1275,335.3898,17375.0
2022-09-15 10:30:00,339.94,341.06,339.94,340.28,8165.0,335.2419,336.3464,335.2419,335.5772,8165.0
2022-09-15 10:40:00,340.1,340.92,339.76,340.37,12369.0,335.3997,336.2084,335.0644,335.666,12369.0
2022-09-15 10:50:00,340.23,341.38,339.63,341.19,8135.0,335.5279,336.662,334.9362,336.4746,8135.0
2022-09-15 11:00:00,341.23,343.28,341.22,342.78,22860.0,336.5141,338.5358,336.5042,338.0427,22860.0
2022-09-15 11:10:00,342.38,342.38,341.41,341.73,4174.0,337.6482,337.6482,336.6916,337.0072,4174.0
2022-09-15 11:20:00,341.72,342.24,341.22,341.72,8057.0,336.9973,337.5101,336.5042,336.9973,8057.0
2022-09-15 11:30:00,341.67,341.69,340.87,340.91,3971.0,336.948,336.9677,336.1591,336.1985,3971.0
2022-09-15 11:40:00,340.92,341.26,340.26,340.65,4105.0,336.2084,336.5437,335.5575,335.9421,4105.0
2022-09-15 11:50:00,340.37,341.02,340.04,341.02,6950.0,335.666,336.307,335.3405,336.307,6950.0
2022-09-15 12:00:00,340.81,341.25,340.79,340.9,3486.0,336.0999,336.5338,336.0802,336.1886,3486.0
2022-09-15 12:10:00,340.76,341.73,340.71,341.73,10236.0,336.0506,337.0072,336.0013,337.0072,10236.0
2022-09-15 12:20:00,341.76,342.04,341.46,341.89,4641.0,337.0368,337.3129,336.7409,337.165,4641.0
2022-09-15 12:30:00,342.17,343.0,341.96,342.88,5752.0,337.4411,338.2596,337.234,338.1413,5752.0
2022-09-15 12:40:00,342.91,343.02,342.21,342.38,7743.0,338.1709,338.2793,337.4805,337.6482,7743.0
2022-09-15 12:50:00,342.2,342.38,342.02,342.15,2490.0,337.4707,337.6482,337.2932,337.4214,2490.0
2022-09-15 13:00:00,342.39,343.47,342.39,342.84,3284.0,337.6581,338.7231,337.6581,338.1018,3284.0
2022-09-15 13:10:00,342.96,343.3,342.84,343.09,2439.0,338.2202,338.5555,338.1018,338.3484,2439.0
2022-09-15 13:20:00,343.18,343.2,342.66,342.88,4898.0,338.4371,338.4569,337.9243,338.1413,4898.0
2022-09-15 13:30:00,342.96,343.75,342.96,343.22,8146.0,338.2202,338.9993,338.2202,338.4766,8146.0
2022-09-15 13:40:00,343.27,343.62,343.11,343.29,8196.0,338.5259,338.8711,338.3681,338.5456,8196.0
2022-09-15 13:50:00,343.2,343.4,342.87,343.2,5500.0,338.4569,338.6541,338.1314,338.4569,5500.0
2022-09-15 14:00:00,343.3,343.34,341.95,342.18,15292.0,338.5555,338.5949,337.2241,337.451,15292.0
2022-09-15 14:10:00,342.24,342.58,341.95,342.34,5183.0,337.5101,337.8454,337.2241,337.6087,5183.0
2022-09-15 14:20:00,342.22,342.51,341.79,342.51,3971.0,337.4904,337.7764,337.0663,337.7764,3971.0
2022-09-15 14:30:00,342.35,342.62,341.81,341.85,6293.0,337.6186,337.8849,337.0861,337.1255,6293.0
2022-09-15 14:40:00,341.8,341.8,340.84,340.84,3225.0,337.0762,337.0762,336.1295,336.1295,3225.0
2022-09-15 14:50:00,340.9,341.02,339.78,340.0,33075.0,336.1886,336.307,335.0841,335.3011,33075.0
2022-09-15 15:00:00,339.94,340.07,339.41,339.86,12066.0,335.2419,335.3701,334.7192,335.163,12066.0
2022-09-15 15:10:00,339.79,339.84,338.86,339.32,28627.0,335.094,335.1433,334.1768,334.6305,28627.0
2022-09-15 15:20:00,339.33,340.04,339.24,339.5,10003.0,334.6403,335.3405,334.5516,334.808,10003.0
2022-09-15 15:30:00,339.46,340.29,339.46,340.14,19508.0,334.7685,335.5871,334.7685,335.4392,19508.0
2022-09-15 15:40:00,340.15,340.89,339.84,340.81,12750.0,335.449,336.1788,335.1433,336.0999,12750.0
2022-09-15 15:50:00,340.7,341.32,340.53,341.02,62205.0,335.9914,336.6028,335.8238,336.307,62205.0
2022-09-16 09:30:00,339.71,339.96,338.47,338.87,116916.0,335.0151,335.2616,333.7922,334.1867,116916.0
2022-09-16 09:40:00,339.95,342.69,339.89,342.67,22729.0,335.2518,337.9539,335.1926,337.9342,22729.0
2022-09-16 09:50:00,342.83,343.32,342.33,342.95,13971.0,338.092,338.5752,337.5989,338.2103,13971.0
2022-09-16 10:00:00,343.18,344.65,342.0,343.01,19235.0,338.4371,339.8868,337.2734,338.2695,19235.0
2022-09-16 10:10:00,342.91,343.37,341.15,341.3,13030.0,338.1709,338.6245,336.4352,336.5831,13030.0
2022-09-16 10:20:00,342.03,342.52,340.43,340.61,10538.0,337.303,337.7863,335.7251,335.9027,10538.0
2022-09-16 10:30:00,340.94,342.25,340.85,341.79,8370.0,336.2281,337.52,336.1393,337.0663,8370.0
2022-09-16 10:40:00,341.4,341.84,341.08,341.24,5559.0,336.6817,337.1157,336.3662,336.5239,5559.0
2022-09-16 10:50:00,341.39,341.67,341.03,341.32,4292.0,336.6719,336.948,336.3169,336.6028,4292.0
2022-09-16 11:00:00,341.4,342.16,341.4,341.77,10507.0,336.6817,337.4312,336.6817,337.0466,10507.0
2022-09-16 11:10:00,341.9,342.08,341.28,341.87,8847.0,337.1748,337.3523,336.5634,337.1452,8847.0
2022-09-16 11:20:00,342.08,342.61,341.7,342.31,4736.0,337.3523,337.875,336.9776,337.5792,4736.0
2022-09-16 11:30:00,342.64,342.64,341.24,341.24,5590.0,337.9046,337.9046,336.5239,336.5239,5590.0
2022-09-16 11:40:00,341.57,341.85,340.87,341.18,9100.0,336.8494,337.1255,336.1591,336.4648,9100.0
2022-09-16 11:50:00,341.06,341.62,341.06,341.38,5325.0,336.3464,336.8987,336.3464,336.662,5325.0
2022-09-16 12:00:00,341.16,341.28,340.38,340.38,4477.0,336.4451,336.5634,335.6758,335.6758,4477.0
2022-09-16 12:10:00,340.33,340.38,339.46,339.6,4946.0,335.6265,335.6758,334.7685,334.9066,4946.0
2022-09-16 12:20:00,339.46,339.9,338.95,338.99,8061.0,334.7685,335.2025,334.2656,334.305,8061.0
2022-09-16 12:30:00,338.96,339.75,338.82,339.57,4702.0,334.2755,335.0545,334.1374,334.877,4702.0
2022-09-16 12:40:00,339.76,339.9,338.93,339.79,4597.0,335.0644,335.2025,334.2459,335.094,4597.0
2022-09-16 12:50:00,339.92,340.86,339.75,340.8,7420.0,335.2222,336.1492,335.0545,336.09,7420.0
2022-09-16 13:00:00,340.82,340.88,340.24,340.51,6607.0,336.1098,336.1689,335.5378,335.804,6607.0
2022-09-16 13:10:00,340.27,340.7,340.06,340.7,6229.0,335.5674,335.9914,335.3603,335.9914,6229.0
2022-09-16 13:20:00,340.59,340.6,340.24,340.5,4291.0,335.8829,335.8928,335.5378,335.7942,4291.0
2022-09-16 13:30:00,340.6,340.9,340.37,340.82,6339.0,335.8928,336.1886,335.666,336.1098,6339.0
2022-09-16 13:40:00,340.82,341.24,340.33,340.46,10292.0,336.1098,336.5239,335.6265,335.7547,10292.0
2022-09-16 13:50:00,340.46,340.56,340.16,340.21,4100.0,335.7547,335.8533,335.4589,335.5082,4100.0
2022-09-16 14:00:00,340.12,340.87,339.94,340.87,5186.0,335.4194,336.1591,335.2419,336.1591,5186.0
2022-09-16 14:10:00,341.0,341.37,340.98,341.0,7456.0,336.2873,336.6522,336.2675,336.2873,7456.0
2022-09-16 14:20:00,340.89,342.45,340.76,342.09,9700.0,336.1788,337.7172,336.0506,337.3622,9700.0
2022-09-16 14:30:00,342.23,342.64,342.0,342.5,10753.0,337.5003,337.9046,337.2734,337.7665,10753.0
2022-09-16 14:40:00,342.42,343.32,342.42,343.24,8351.0,337.6876,338.5752,337.6876,338.4963,8351.0
2022-09-16 14:50:00,343.12,343.95,342.93,343.6,12158.0,338.378,339.1965,338.1906,338.8513,12158.0
2022-09-16 15:00:00,343.66,344.58,343.34,344.41,15830.0,338.9105,339.8178,338.5949,339.6501,15830.0
2022-09-16 15:10:00,344.31,344.39,343.64,343.79,21491.0,339.5515,339.6304,338.8908,339.0387,21491.0
2022-09-16 15:20:00,343.93,344.65,343.82,344.19,17637.0,339.1768,339.8868,339.0683,339.4332,17637.0
2022-09-16 15:30:00,344.19,344.83,343.8,344.73,24989.0,339.4332,340.0643,339.0486,339.9657,24989.0
2022-09-16 15:40:00,344.83,345.26,344.48,345.22,29779.0,340.0643,340.4884,339.7192,340.4489,29779.0
2022-09-16 15:50:00,345.46,347.35,345.32,345.95,239621.0,340.6856,342.5495,340.5476,341.1689,239621.0
2022-09-19 09:30:00,343.13,343.66,340.1,342.03,21937.0,338.3878,338.9105,335.3997,337.303,21937.0
2022-09-19 09:40:00,342.19,343.85,342.19,343.44,17937.0,337.4608,339.0979,337.4608,338.6935,17937.0
2022-09-19 09:50:00,343.75,343.9,341.72,342.39,10118.0,338.9993,339.1472,336.9973,337.6581,10118.0
2022-09-19 10:00:00,342.49,342.65,340.91,342.06,9379.0,337.7567,337.9145,336.1985,337.3326,9379.0
2022-09-19 10:10:00,341.92,342.95,341.35,341.59,9479.0,337.1945,338.2103,336.6324,336.8691,9479.0
2022-09-19 10:20:00,341.76,343.71,341.75,343.71,7385.0,337.0368,338.9598,337.0269,338.9598,7385.0
2022-09-19 10:30:00,343.77,343.91,342.98,343.24,7876.0,339.019,339.157,338.2399,338.4963,7876.0
2022-09-19 10:40:00,343.42,344.76,343.42,343.98,7252.0,338.6738,339.9953,338.6738,339.2261,7252.0
2022-09-19 10:50:00,343.8,344.8,343.8,344.34,21912.0,339.0486,340.0347,339.0486,339.5811,21912.0
2022-09-19 11:00:00,344.5,345.66,344.36,344.64,13401.0,339.7389,340.8829,339.6008,339.877,13401.0
2022-09-19 11:10:00,344.71,345.33,343.6,345.33,12812.0,339.946,340.5574,338.8513,340.5574,12812.0
2022-09-19 11:20:00,345.22,346.09,344.2,344.2,22318.0,340.4489,341.3069,339.443,339.443,22318.0
2022-09-19 11:30:00,344.03,344.31,343.69,344.27,6292.0,339.2754,339.5515,338.9401,339.5121,6292.0
2022-09-19 11:40:00,344.27,345.22,344.18,345.14,11849.0,339.5121,340.4489,339.4233,340.37,11849.0
2022-09-19 11:50:00,345.12,345.5,343.91,343.91,6036.0,340.3503,340.7251,339.157,339.157,6036.0
2022-09-19 12:00:00,343.75,344.85,343.75,344.85,6805.0,338.9993,340.0841,338.9993,340.0841,6805.0
2022-09-19 12:10:00,344.97,346.26,344.94,346.11,9139.0,340.2024,341.4746,340.1728,341.3266,9139.0
2022-09-19 12:20:00,346.18,346.18,345.03,345.34,10771.0,341.3957,341.3957,340.2616,340.5673,10771.0
2022-09-19 12:30:00,345.25,346.74,345.24,346.54,14859.0,340.4785,341.9479,340.4687,341.7507,14859.0
2022-09-19 12:40:00,346.47,346.68,345.98,346.63,8534.0,341.6817,341.8888,341.1984,341.8395,8534.0
2022-09-19 12:50:00,346.66,347.49,346.65,347.27,13353.0,341.869,342.6876,341.8592,342.4706,13353.0
2022-09-19 13:00:00,347.4,347.99,347.32,347.9,10813.0,342.5988,343.1807,342.5199,343.0919,10813.0
2022-09-19 13:10:00,347.86,348.27,347.49,347.69,9980.0,343.0525,343.4568,342.6876,342.8848,9980.0
2022-09-19 13:20:00,347.73,347.78,347.19,347.49,11048.0,342.9243,342.9736,342.3917,342.6876,11048.0
2022-09-19 13:30:00,347.49,347.72,347.18,347.67,13653.0,342.6876,342.9144,342.3819,342.8651,13653.0
2022-09-19 13:40:00,347.71,348.84,347.67,348.02,18725.0,342.9045,344.0189,342.8651,343.2102,18725.0
2022-09-19 13:50:00,348.18,348.44,347.76,347.76,9147.0,343.368,343.6244,342.9538,342.9538,9147.0
2022-09-19 14:00:00,347.81,347.89,346.95,347.07,7762.0,343.0031,343.082,342.155,342.2734,7762.0
2022-09-19 14:10:00,347.16,347.26,346.82,347.09,9582.0,342.3621,342.4607,342.0268,342.2931,9582.0
2022-09-19 14:20:00,347.0,347.09,346.52,346.81,8287.0,342.2043,342.2931,341.731,342.017,8287.0
2022-09-19 14:30:00,346.89,347.28,346.38,346.48,13746.0,342.0959,342.4805,341.5929,341.6915,13746.0
2022-09-19 14:40:00,346.38,346.83,346.08,346.08,9220.0,341.5929,342.0367,341.2971,341.2971,9220.0
2022-09-19 14:50:00,346.28,347.15,346.08,347.07,12611.0,341.4943,342.3523,341.2971,342.2734,12611.0
2022-09-19 15:00:00,347.02,348.03,347.01,347.92,12026.0,342.2241,343.2201,342.2142,343.1116,12026.0
2022-09-19 15:10:00,347.81,348.88,347.77,348.33,12990.0,343.0031,344.0584,342.9637,343.516,12990.0
2022-09-19 15:20:00,348.33,349.51,348.33,349.05,14045.0,343.516,344.6797,343.516,344.226,14045.0
2022-09-19 15:30:00,349.13,349.46,348.98,349.35,12891.0,344.3049,344.6303,344.157,344.5219,12891.0
2022-09-19 15:40:00,349.4,349.68,348.75,348.94,18864.0,344.5712,344.8473,343.9302,344.1175,18864.0
2022-09-19 15:50:00,348.94,349.3,348.47,348.95,76592.0,344.1175,344.4726,343.654,344.1274,76592.0
2022-09-20 09:30:00,346.75,348.19,345.05,346.11,11857.0,341.9578,343.3779,340.2813,341.3266,11857.0
2022-09-20 09:40:00,345.87,346.15,344.98,344.98,6059.0,341.09,341.3661,340.2123,340.2123,6059.0
2022-09-20 09:50:00,345.18,345.18,343.96,344.71,7375.0,340.4095,340.4095,339.2064,339.946,7375.0
2022-09-20 10:00:00,344.7,344.89,343.41,344.05,5229.0,339.9361,340.1235,338.664,339.2951,5229.0
2022-09-20 10:10:00,343.82,343.88,343.25,343.78,4668.0,339.0683,339.1275,338.5062,339.0288,4668.0
2022-09-20 10:20:00,343.82,344.24,343.35,344.12,7294.0,339.0683,339.4825,338.6048,339.3641,7294.0
2022-09-20 10:30:00,344.43,344.43,343.42,343.42,4109.0,339.6699,339.6699,338.6738,338.6738,4109.0
2022-09-20 10:40:00,343.67,344.25,343.28,344.25,5272.0,338.9204,339.4923,338.5358,339.4923,5272.0
2022-09-20 10:50:00,344.38,345.0,344.3,344.86,3529.0,339.6206,340.232,339.5417,340.0939,3529.0
2022-09-20 11:00:00,344.88,345.04,344.33,344.48,5384.0,340.1136,340.2714,339.5712,339.7192,5384.0
2022-09-20 11:10:00,344.64,344.86,344.26,344.32,2712.0,339.877,340.0939,339.5022,339.5614,2712.0
2022-09-20 11:20:00,344.17,344.17,343.06,343.33,16130.0,339.4135,339.4135,338.3188,338.5851,16130.0
2022-09-20 11:30:00,343.49,344.04,342.71,344.04,3103.0,338.7429,339.2853,337.9736,339.2853,3103.0
2022-09-20 11:40:00,344.24,344.79,344.03,344.79,5359.0,339.4825,340.0249,339.2754,340.0249,5359.0
2022-09-20 11:50:00,344.78,345.24,344.7,345.15,2708.0,340.015,340.4687,339.9361,340.3799,2708.0
2022-09-20 12:00:00,345.42,345.8,345.17,345.68,3108.0,340.6462,341.0209,340.3996,340.9026,3108.0
2022-09-20 12:10:00,345.72,346.24,345.72,345.99,3333.0,340.942,341.4548,340.942,341.2083,3333.0
2022-09-20 12:20:00,346.0,346.03,344.96,344.96,5267.0,341.2182,341.2477,340.1925,340.1925,5267.0
2022-09-20 12:30:00,344.88,345.39,344.6,345.13,4120.0,340.1136,340.6166,339.8375,340.3602,4120.0
2022-09-20 12:40:00,345.13,345.5,345.05,345.5,3201.0,340.3602,340.7251,340.2813,340.7251,3201.0
2022-09-20 12:50:00,345.65,345.69,345.38,345.46,4690.0,340.873,340.9124,340.6067,340.6856,4690.0
2022-09-20 13:00:00,345.39,345.85,345.0,345.27,3547.0,340.6166,341.0702,340.232,340.4983,3547.0
2022-09-20 13:10:00,345.27,346.11,345.14,346.11,9070.0,340.4983,341.3266,340.37,341.3266,9070.0
2022-09-20 13:20:00,345.95,346.37,345.14,345.68,9362.0,341.1689,341.583,340.37,340.9026,9362.0
2022-09-20 13:30:00,345.64,345.65,344.56,344.82,5407.0,340.8631,340.873,339.7981,340.0545,5407.0
2022-09-20 13:40:00,344.93,345.35,344.83,344.83,3475.0,340.163,340.5771,340.0643,340.0643,3475.0
2022-09-20 13:50:00,344.83,344.83,343.75,344.11,5810.0,340.0643,340.0643,338.9993,339.3543,5810.0
2022-09-20 14:00:00,344.1,344.79,343.96,344.75,7823.0,339.3444,340.0249,339.2064,339.9854,7823.0
2022-09-20 14:10:00,344.59,344.67,344.18,344.34,5745.0,339.8276,339.9065,339.4233,339.5811,5745.0
2022-09-20 14:20:00,344.45,344.84,344.35,344.78,5043.0,339.6896,340.0742,339.591,340.015,5043.0
2022-09-20 14:30:00,344.86,344.86,343.94,344.18,3926.0,340.0939,340.0939,339.1866,339.4233,3926.0
2022-09-20 14:40:00,344.22,345.2,343.67,344.93,6072.0,339.4628,340.4292,338.9204,340.163,6072.0
2022-09-20 14:50:00,345.05,345.19,344.67,345.05,4714.0,340.2813,340.4194,339.9065,340.2813,4714.0
2022-09-20 15:00:00,344.99,345.52,344.47,344.61,9704.0,340.2221,340.7448,339.7093,339.8474,9704.0
2022-09-20 15:10:00,344.72,345.41,344.53,345.41,5193.0,339.9559,340.6363,339.7685,340.6363,5193.0
2022-09-20 15:20:00,345.56,345.74,345.36,345.44,12690.0,340.7842,340.9618,340.587,340.6659,12690.0
2022-09-20 15:30:00,345.46,346.83,345.07,346.67,10466.0,340.6856,342.0367,340.301,341.8789,10466.0
2022-09-20 15:40:00,346.69,347.01,346.14,346.31,9660.0,341.8986,342.2142,341.3562,341.5239,9660.0
2022-09-20 15:50:00,346.33,346.6,345.13,345.4,30114.0,341.5436,341.8099,340.3602,340.6265,30114.0
2022-09-21 09:30:00,348.83,349.06,347.59,348.68,11344.0,344.0091,344.2359,342.7862,343.8611,11344.0
2022-09-21 09:40:00,348.7,350.16,348.62,349.84,9482.0,343.8808,345.3207,343.802,345.0051,9482.0
2022-09-21 09:50:00,350.04,351.24,349.87,350.94,5210.0,345.2023,346.3857,345.0347,346.0899,5210.0
2022-09-21 10:00:00,351.0,352.97,350.94,352.87,13459.0,346.1491,348.0918,346.0899,347.9932,13459.0
2022-09-21 10:10:00,353.02,353.69,352.8,353.03,11313.0,348.1411,348.8019,347.9242,348.151,11313.0
2022-09-21 10:20:00,353.19,353.19,351.47,351.79,6099.0,348.3088,348.3088,346.6126,346.9281,6099.0
2022-09-21 10:30:00,351.83,352.46,351.45,352.22,5861.0,346.9676,347.5889,346.5928,347.3522,5861.0
2022-09-21 10:40:00,352.07,352.5,351.86,352.1,6878.0,347.2043,347.6283,346.9972,347.2339,6878.0
2022-09-21 10:50:00,352.02,352.89,352.02,352.62,9799.0,347.155,348.0129,347.155,347.7467,9799.0
2022-09-21 11:00:00,352.58,352.97,352.18,352.32,5681.0,347.7072,348.0918,347.3128,347.4508,5681.0
2022-09-21 11:10:00,352.27,352.7,351.4,352.05,7050.0,347.4015,347.8256,346.5435,347.1845,7050.0
2022-09-21 11:20:00,351.9,351.97,351.15,351.15,4639.0,347.0366,347.1057,346.297,346.297,4639.0
2022-09-21 11:30:00,351.36,351.57,350.44,351.3,5005.0,346.5041,346.7112,345.5968,346.4449,5005.0
2022-09-21 11:40:00,351.4,351.9,351.24,351.24,6066.0,346.5435,347.0366,346.3857,346.3857,6066.0
2022-09-21 11:50:00,351.25,351.99,351.24,351.66,4895.0,346.3956,347.1254,346.3857,346.7999,4895.0
2022-09-21 12:00:00,351.68,351.78,351.44,351.7,2291.0,346.8197,346.9183,346.583,346.8394,2291.0
2022-09-21 12:10:00,351.69,351.93,351.19,351.19,7476.0,346.8295,347.0662,346.3364,346.3364,7476.0
2022-09-21 12:20:00,350.87,351.15,350.76,351.07,4063.0,346.0209,346.297,345.9124,346.2181,4063.0
2022-09-21 12:30:00,351.02,351.08,350.53,350.53,3461.0,346.1688,346.228,345.6856,345.6856,3461.0
2022-09-21 12:40:00,350.67,350.9,350.56,350.57,4296.0,345.8236,346.0504,345.7151,345.725,4296.0
2022-09-21 12:50:00,350.33,350.38,349.98,350.3,3576.0,345.4883,345.5376,345.1432,345.4587,3576.0
2022-09-21 13:00:00,350.29,350.48,350.07,350.12,5448.0,345.4489,345.6362,345.2319,345.2812,5448.0
2022-09-21 13:10:00,349.99,350.24,349.19,349.49,4768.0,345.153,345.3996,344.3641,344.6599,4768.0
2022-09-21 13:20:00,349.42,349.47,349.22,349.25,2835.0,344.5909,344.6402,344.3937,344.4232,2835.0
2022-09-21 13:30:00,349.43,349.64,349.39,349.64,2091.0,344.6008,344.8079,344.5613,344.8079,2091.0
2022-09-21 13:40:00,349.69,349.87,349.34,349.35,8165.0,344.8572,345.0347,344.512,344.5219,8165.0
2022-09-21 13:50:00,349.3,350.05,349.01,349.9,7357.0,344.4726,345.2122,344.1866,345.0643,7357.0
2022-09-21 14:00:00,350.04,350.61,347.03,349.16,48545.0,345.2023,345.7645,342.2339,344.3345,48545.0
2022-09-21 14:10:00,348.73,348.73,346.22,347.18,6462.0,343.9104,343.9104,341.4351,342.3819,6462.0
2022-09-21 14:20:00,347.22,348.0,347.11,347.42,7298.0,342.4213,343.1905,342.3128,342.6185,7298.0
2022-09-21 14:30:00,347.31,349.34,346.57,348.35,12172.0,342.5101,344.512,341.7803,343.5357,12172.0
2022-09-21 14:40:00,348.41,352.0,348.07,350.32,11640.0,343.5949,347.1352,343.2596,345.4785,11640.0
2022-09-21 14:50:00,349.65,350.71,349.35,350.09,7771.0,344.8177,345.8631,344.5219,345.2516,7771.0
2022-09-21 15:00:00,350.53,351.0,349.14,349.14,21669.0,345.6856,346.1491,344.3148,344.3148,21669.0
2022-09-21 15:10:00,348.65,350.04,347.08,349.23,9167.0,343.8315,345.2023,342.2832,344.4035,9167.0
2022-09-21 15:20:00,348.98,348.98,346.61,346.77,8661.0,344.157,344.157,341.8197,341.9775,8661.0
2022-09-21 15:30:00,346.52,347.21,345.45,345.81,18065.0,341.731,342.4114,340.6758,341.0308,18065.0
2022-09-21 15:40:00,345.86,346.23,345.3,345.82,29126.0,341.0801,341.445,340.5278,341.0407,29126.0
2022-09-21 15:50:00,345.79,346.37,345.2,345.41,78493.0,341.0111,341.583,340.4292,340.6363,78493.0
2022-09-22 09:30:00,345.73,345.87,344.01,344.55,8806.0,340.9519,341.09,339.2557,339.7882,8806.0
2022-09-22 09:40:00,344.75,346.44,344.63,346.42,7921.0,339.9854,341.6521,339.8671,341.6324,7921.0
2022-09-22 09:50:00,346.0,346.64,345.79,346.14,11039.0,341.2182,341.8493,341.0111,341.3562,11039.0
2022-09-22 10:00:00,345.48,346.08,345.41,345.94,8078.0,340.7053,341.2971,340.6363,341.159,8078.0
2022-09-22 10:10:00,346.19,346.84,345.98,346.15,10248.0,341.4055,342.0466,341.1984,341.3661,10248.0
2022-09-22 10:20:00,346.16,347.44,345.83,347.21,5173.0,341.376,342.6383,341.0505,342.4114,5173.0
2022-09-22 10:30:00,347.03,347.92,346.69,347.23,8733.0,342.2339,343.1116,341.8986,342.4312,8733.0
2022-09-22 10:40:00,347.35,348.05,346.94,348.04,5447.0,342.5495,343.2398,342.1452,343.23,5447.0
2022-09-22 10:50:00,348.03,348.05,347.05,347.05,9583.0,343.2201,343.2398,342.2537,342.2537,9583.0
2022-09-22 11:00:00,347.13,347.62,346.79,347.47,8423.0,342.3325,342.8158,341.9972,342.6678,8423.0
2022-09-22 11:10:00,347.36,347.76,347.05,347.47,7907.0,342.5594,342.9538,342.2537,342.6678,7907.0
2022-09-22 11:20:00,347.49,348.31,347.39,348.13,5541.0,342.6876,343.4962,342.589,343.3187,5541.0
2022-09-22 11:30:00,348.13,348.98,348.11,348.97,6389.0,343.3187,344.157,343.299,344.1471,6389.0
2022-09-22 11:40:00,348.84,349.38,348.34,349.36,5676.0,344.0189,344.5515,343.5258,344.5317,5676.0
2022-09-22 11:50:00,349.35,349.67,348.77,349.14,9587.0,344.5219,344.8374,343.9499,344.3148,9587.0
2022-09-22 12:00:00,349.23,349.3,348.59,348.84,6617.0,344.4035,344.4726,343.7724,344.0189,6617.0
2022-09-22 12:10:00,348.6,349.4,348.42,349.34,7440.0,343.7822,344.5712,343.6047,344.512,7440.0
2022-09-22 12:20:00,349.07,349.97,349.07,349.41,42597.0,344.2457,345.1333,344.2457,344.581,42597.0
2022-09-22 12:30:00,349.42,349.45,348.98,349.16,7884.0,344.5909,344.6205,344.157,344.3345,7884.0
2022-09-22 12:40:00,349.16,349.32,348.59,348.8,5273.0,344.3345,344.4923,343.7724,343.9795,5273.0
2022-09-22 12:50:00,348.7,349.14,348.69,348.69,7255.0,343.8808,344.3148,343.871,343.871,7255.0
2022-09-22 13:00:00,348.76,349.11,348.76,348.8,4370.0,343.94,344.2852,343.94,343.9795,4370.0
2022-09-22 13:10:00,348.77,348.77,348.32,348.37,5035.0,343.9499,343.9499,343.5061,343.5554,5035.0
2022-09-22 13:20:00,348.39,348.87,348.39,348.67,4626.0,343.5751,344.0485,343.5751,343.8513,4626.0
2022-09-22 13:30:00,348.86,349.01,347.92,348.08,10698.0,344.0386,344.1866,343.1116,343.2694,10698.0
2022-09-22 13:40:00,348.27,348.86,348.27,348.68,6701.0,343.4568,344.0386,343.4568,343.8611,6701.0
2022-09-22 13:50:00,348.78,349.14,348.67,348.78,7960.0,343.9597,344.3148,343.8513,343.9597,7960.0
2022-09-22 14:00:00,348.78,348.87,348.38,348.56,5564.0,343.9597,344.0485,343.5653,343.7428,5564.0
2022-09-22 14:10:00,348.54,348.92,348.53,348.76,6990.0,343.7231,344.0978,343.7132,343.94,6990.0
2022-09-22 14:20:00,348.85,348.97,348.5,348.7,11134.0,344.0288,344.1471,343.6836,343.8808,11134.0
2022-09-22 14:30:00,348.7,348.98,348.43,348.87,7535.0,343.8808,344.157,343.6146,344.0485,7535.0
2022-09-22 14:40:00,348.8,349.09,348.78,348.91,8727.0,343.9795,344.2655,343.9597,344.0879,8727.0
2022-09-22 14:50:00,349.0,349.3,348.79,349.3,16584.0,344.1767,344.4726,343.9696,344.4726,16584.0
2022-09-22 15:00:00,349.29,349.6,349.02,349.26,18951.0,344.4627,344.7684,344.1964,344.4331,18951.0
2022-09-22 15:10:00,349.23,349.6,349.01,349.49,33856.0,344.4035,344.7684,344.1866,344.6599,33856.0
2022-09-22 15:20:00,349.47,349.52,349.03,349.52,19305.0,344.6402,344.6895,344.2063,344.6895,19305.0
2022-09-22 15:30:00,349.5,349.58,349.03,349.32,15118.0,344.6698,344.7487,344.2063,344.4923,15118.0
2022-09-22 15:40:00,349.17,349.6,348.98,349.45,19510.0,344.3444,344.7684,344.157,344.6205,19510.0
2022-09-22 15:50:00,349.4,349.53,346.89,346.89,98011.0,344.5712,344.6994,342.0959,342.0959,98011.0
2022-09-23 09:30:00,344.63,344.9,340.58,341.54,14415.0,339.8671,340.1334,335.8731,336.8198,14415.0
2022-09-23 09:40:00,341.58,342.87,341.32,342.25,7495.0,336.8592,338.1314,336.6028,337.52,7495.0
2022-09-23 09:50:00,342.09,342.26,341.32,341.81,9448.0,337.3622,337.5299,336.6028,337.0861,9448.0
2022-09-23 10:00:00,342.04,343.76,341.69,343.56,7081.0,337.3129,339.0091,336.9677,338.8119,7081.0
2022-09-23 10:10:00,343.61,344.12,342.74,342.94,7614.0,338.8612,339.3641,338.0032,338.2005,7614.0
2022-09-23 10:20:00,343.08,343.24,342.65,342.8,5748.0,338.3385,338.4963,337.9145,338.0624,5748.0
2022-09-23 10:30:00,342.74,343.01,342.01,342.38,9155.0,338.0032,338.2695,337.2833,337.6482,9155.0
2022-09-23 10:40:00,342.56,342.63,340.86,340.95,6935.0,337.8257,337.8947,336.1492,336.238,6935.0
2022-09-23 10:50:00,340.8,341.5,339.79,339.81,13505.0,336.09,336.7804,335.094,335.1137,13505.0
2022-09-23 11:00:00,339.92,340.93,339.8,340.88,23985.0,335.2222,336.2182,335.1038,336.1689,23985.0
2022-09-23 11:10:00,340.56,340.89,340.16,340.43,8721.0,335.8533,336.1788,335.4589,335.7251,8721.0
2022-09-23 11:20:00,340.84,341.27,340.66,341.02,4982.0,336.1295,336.5535,335.952,336.307,4982.0
2022-09-23 11:30:00,341.2,341.58,340.83,340.87,8679.0,336.4845,336.8592,336.1196,336.1591,8679.0
2022-09-23 11:40:00,340.65,341.31,340.51,340.88,8415.0,335.9421,336.593,335.804,336.1689,8415.0
2022-09-23 11:50:00,340.84,341.55,340.8,341.43,4774.0,336.1295,336.8297,336.09,336.7113,4774.0
2022-09-23 12:00:00,341.46,341.85,341.17,341.3,5807.0,336.7409,337.1255,336.4549,336.5831,5807.0
2022-09-23 12:10:00,341.16,341.2,340.23,340.32,3864.0,336.4451,336.4845,335.5279,335.6167,3864.0
2022-09-23 12:20:00,340.37,340.53,339.02,339.25,8143.0,335.666,335.8238,334.3346,334.5615,8143.0
2022-09-23 12:30:00,339.04,339.1,338.74,338.85,6937.0,334.3544,334.4135,334.0585,334.167,6937.0
2022-09-23 12:40:00,338.81,339.19,338.6,339.0,8591.0,334.1275,334.5023,333.9204,334.3149,8591.0
2022-09-23 12:50:00,339.07,340.49,338.95,340.49,7422.0,334.3839,335.7843,334.2656,335.7843,7422.0
2022-09-23 13:00:00,340.47,341.75,340.47,341.56,8506.0,335.7646,337.0269,335.7646,336.8395,8506.0
2022-09-23 13:10:00,341.54,341.82,341.06,341.82,4066.0,336.8198,337.0959,336.3464,337.0959,4066.0
2022-09-23 13:20:00,341.62,341.75,340.5,340.51,5780.0,336.8987,337.0269,335.7942,335.804,5780.0
2022-09-23 13:30:00,340.54,340.92,340.37,340.69,8222.0,335.8336,336.2084,335.666,335.9815,8222.0
2022-09-23 13:40:00,340.69,341.3,340.52,340.96,4516.0,335.9815,336.5831,335.8139,336.2478,4516.0
2022-09-23 13:50:00,340.91,341.76,340.91,341.63,4151.0,336.1985,337.0368,336.1985,336.9086,4151.0
2022-09-23 14:00:00,341.63,341.67,340.87,340.87,3491.0,336.9086,336.948,336.1591,336.1591,3491.0
2022-09-23 14:10:00,340.78,340.82,339.58,339.58,5009.0,336.0703,336.1098,334.8869,334.8869,5009.0
2022-09-23 14:20:00,339.75,340.46,339.75,340.24,4848.0,335.0545,335.7547,335.0545,335.5378,4848.0
2022-09-23 14:30:00,340.2,340.2,338.25,338.64,16585.0,335.4983,335.4983,333.5753,333.9599,16585.0
2022-09-23 14:40:00,338.78,339.4,338.31,339.22,5330.0,334.0979,334.7094,333.6344,334.5319,5330.0
2022-09-23 14:50:00,339.17,339.62,338.85,338.99,7990.0,334.4826,334.9263,334.167,334.305,7990.0
2022-09-23 15:00:00,338.92,341.78,338.92,341.74,4428.0,334.236,337.0565,334.236,337.017,4428.0
2022-09-23 15:10:00,341.59,342.66,341.2,341.88,10916.0,336.8691,337.9243,336.4845,337.1551,10916.0
2022-09-23 15:20:00,341.83,342.83,341.72,342.83,15437.0,337.1058,338.092,336.9973,338.092,15437.0
2022-09-23 15:30:00,342.76,343.3,342.27,343.17,10271.0,338.0229,338.5555,337.5397,338.4273,10271.0
2022-09-23 15:40:00,343.12,343.92,342.76,343.31,11932.0,338.378,339.1669,338.0229,338.5653,11932.0
2022-09-23 15:50:00,342.92,344.12,342.72,343.38,82989.0,338.1807,339.3641,337.9835,338.6344,82989.0
2022-09-26 09:30:00,340.75,341.82,340.3,341.29,17220.0,336.0407,337.0959,335.5969,336.5733,17220.0
2022-09-26 09:40:00,341.81,342.86,341.66,342.31,3115.0,337.0861,338.1216,336.9381,337.5792,3115.0
2022-09-26 09:50:00,342.38,342.76,342.18,342.43,6121.0,337.6482,338.0229,337.451,337.6975,6121.0
2022-09-26 10:00:00,343.15,343.15,342.05,342.05,6150.0,338.4076,338.4076,337.3228,337.3228,6150.0
2022-09-26 10:10:00,342.05,343.41,341.53,343.18,6655.0,337.3228,338.664,336.8099,338.4371,6655.0
2022-09-26 10:20:00,343.34,344.61,343.32,344.59,3314.0,338.5949,339.8474,338.5752,339.8276,3314.0
2022-09-26 10:30:00,344.36,344.79,344.05,344.53,4137.0,339.6008,340.0249,339.2951,339.7685,4137.0
2022-09-26 10:40:00,344.52,344.64,344.19,344.6,6479.0,339.7586,339.877,339.4332,339.8375,6479.0
2022-09-26 10:50:00,344.62,345.18,344.52,344.52,3503.0,339.8572,340.4095,339.7586,339.7586,3503.0
2022-09-26 11:00:00,344.74,345.29,344.16,344.31,6074.0,339.9756,340.518,339.4036,339.5515,6074.0
2022-09-26 11:10:00,344.09,344.72,344.09,344.44,3637.0,339.3346,339.9559,339.3346,339.6797,3637.0
2022-09-26 11:20:00,344.38,344.38,343.59,343.73,5155.0,339.6206,339.6206,338.8415,338.9795,5155.0
2022-09-26 11:30:00,343.76,343.99,343.42,343.73,3304.0,339.0091,339.2359,338.6738,338.9795,3304.0
2022-09-26 11:40:00,343.72,344.19,343.23,343.66,7044.0,338.9697,339.4332,338.4864,338.9105,7044.0
2022-09-26 11:50:00,343.82,345.25,343.66,345.05,4449.0,339.0683,340.4785,338.9105,340.2813,4449.0
2022-09-26 12:00:00,345.18,345.41,344.73,344.97,7314.0,340.4095,340.6363,339.9657,340.2024,7314.0
2022-09-26 12:10:00,345.04,345.38,344.75,345.02,7871.0,340.2714,340.6067,339.9854,340.2517,7871.0
2022-09-26 12:20:00,344.89,344.89,343.27,343.28,7907.0,340.1235,340.1235,338.5259,338.5358,7907.0
2022-09-26 12:30:00,343.5,343.81,343.25,343.54,3922.0,338.7527,339.0584,338.5062,338.7922,3922.0
2022-09-26 12:40:00,343.44,344.0,343.18,343.93,5853.0,338.6935,339.2458,338.4371,339.1768,5853.0
2022-09-26 12:50:00,344.06,345.05,344.06,344.81,5302.0,339.305,340.2813,339.305,340.0446,5302.0
2022-09-26 13:00:00,344.78,344.78,343.79,343.79,3672.0,340.015,340.015,339.0387,339.0387,3672.0
2022-09-26 13:10:00,343.8,343.8,342.85,342.85,4056.0,339.0486,339.0486,338.1117,338.1117,4056.0
2022-09-26 13:20:00,342.92,343.07,342.49,342.8,3971.0,338.1807,338.3287,337.7567,338.0624,3971.0
2022-09-26 13:30:00,342.91,343.86,342.9,343.41,6811.0,338.1709,339.1077,338.161,338.664,6811.0
2022-09-26 13:40:00,343.26,343.65,343.07,343.47,7086.0,338.516,338.9006,338.3287,338.7231,7086.0
2022-09-26 13:50:00,343.52,343.62,342.91,343.23,7404.0,338.7724,338.8711,338.1709,338.4864,7404.0
2022-09-26 14:00:00,342.91,343.92,342.89,343.81,14327.0,338.1709,339.1669,338.1511,339.0584,14327.0
2022-09-26 14:10:00,343.85,343.96,343.5,343.84,9262.0,339.0979,339.2064,338.7527,339.088,9262.0
2022-09-26 14:20:00,343.76,344.1,343.22,343.22,7800.0,339.0091,339.3444,338.4766,338.4766,7800.0
2022-09-26 14:30:00,343.19,343.55,342.58,342.84,4625.0,338.447,338.802,337.8454,338.1018,4625.0
2022-09-26 14:40:00,342.85,343.9,342.64,343.52,7647.0,338.1117,339.1472,337.9046,338.7724,7647.0
2022-09-26 14:50:00,343.47,344.15,343.19,343.76,9210.0,338.7231,339.3937,338.447,339.0091,9210.0
2022-09-26 15:00:00,344.03,344.18,343.22,343.94,8104.0,339.2754,339.4233,338.4766,339.1866,8104.0
2022-09-26 15:10:00,343.92,343.99,343.2,343.86,11864.0,339.1669,339.2359,338.4569,339.1077,11864.0
2022-09-26 15:20:00,343.72,343.84,343.17,343.52,9424.0,338.9697,339.088,338.4273,338.7724,9424.0
2022-09-26 15:30:00,343.44,343.75,342.95,343.32,26038.0,338.6935,338.9993,338.2103,338.5752,26038.0
2022-09-26 15:40:00,343.65,343.83,343.06,343.69,11105.0,338.9006,339.0782,338.3188,338.9401,11105.0
2022-09-26 15:50:00,343.5,344.65,342.76,342.8,37146.0,338.7527,339.8868,338.0229,338.0624,37146.0
2022-09-27 09:30:00,345.4,346.46,344.61,346.09,20692.0,340.6265,341.6718,339.8474,341.3069,20692.0
2022-09-27 09:40:00,346.35,349.5,346.35,349.22,9693.0,341.5633,344.6698,341.5633,344.3937,9693.0
2022-09-27 09:50:00,349.12,349.12,346.79,346.79,4968.0,344.295,344.295,341.9972,341.9972,4968.0
2022-09-27 10:00:00,347.17,347.69,346.31,346.75,7459.0,342.372,342.8848,341.5239,341.9578,7459.0
2022-09-27 10:10:00,346.55,346.7,345.01,346.07,17881.0,341.7606,341.9085,340.2418,341.2872,17881.0
2022-09-27 10:20:00,346.26,347.62,346.03,346.83,5759.0,341.4746,342.8158,341.2477,342.0367,5759.0
2022-09-27 10:30:00,346.61,347.42,345.97,346.79,9859.0,341.8197,342.6185,341.1886,341.9972,9859.0
2022-09-27 10:40:00,347.09,347.98,346.6,347.84,2151.0,342.2931,343.1708,341.8099,343.0327,2151.0
2022-09-27 10:50:00,347.83,348.26,347.13,347.13,8112.0,343.0229,343.4469,342.3325,342.3325,8112.0
2022-09-27 11:00:00,347.08,347.6,346.82,347.4,4284.0,342.2832,342.7961,342.0268,342.5988,4284.0
2022-09-27 11:10:00,347.4,347.4,346.26,346.51,3875.0,342.5988,342.5988,341.4746,341.7211,3875.0
2022-09-27 11:20:00,346.28,346.28,344.47,344.52,4722.0,341.4943,341.4943,339.7093,339.7586,4722.0
2022-09-27 11:30:00,344.6,345.2,344.56,344.93,16968.0,339.8375,340.4292,339.7981,340.163,16968.0
2022-09-27 11:40:00,345.03,345.16,343.7,343.98,10444.0,340.2616,340.3898,338.9499,339.2261,10444.0
2022-09-27 11:50:00,343.86,344.33,343.69,343.75,6003.0,339.1077,339.5712,338.9401,338.9993,6003.0
2022-09-27 12:00:00,343.76,344.37,343.6,343.98,6028.0,339.0091,339.6107,338.8513,339.2261,6028.0
2022-09-27 12:10:00,343.86,343.86,342.89,343.19,7779.0,339.1077,339.1077,338.1511,338.447,7779.0
2022-09-27 12:20:00,343.12,343.26,342.68,343.07,6345.0,338.378,338.516,337.944,338.3287,6345.0
2022-09-27 12:30:00,343.03,343.33,342.56,342.86,4381.0,338.2892,338.5851,337.8257,338.1216,4381.0
2022-09-27 12:40:00,342.76,343.46,342.54,343.44,5634.0,338.0229,338.7133,337.806,338.6935,5634.0
2022-09-27 12:50:00,343.44,343.58,342.69,343.27,4907.0,338.6935,338.8316,337.9539,338.5259,4907.0
2022-09-27 13:00:00,343.15,343.15,342.16,342.67,4612.0,338.4076,338.4076,337.4312,337.9342,4612.0
2022-09-27 13:10:00,342.47,343.08,342.18,342.77,7263.0,337.7369,338.3385,337.451,338.0328,7263.0
2022-09-27 13:20:00,342.54,342.63,342.39,342.52,2405.0,337.806,337.8947,337.6581,337.7863,2405.0
2022-09-27 13:30:00,342.5,342.8,341.91,342.25,6245.0,337.7665,338.0624,337.1847,337.52,6245.0
2022-09-27 13:40:00,342.11,342.3,341.68,341.99,4923.0,337.3819,337.5693,336.9579,337.2636,4923.0
2022-09-27 13:50:00,341.7,341.79,341.31,341.79,6621.0,336.9776,337.0663,336.593,337.0663,6621.0
2022-09-27 14:00:00,342.0,342.66,341.91,342.38,6803.0,337.2734,337.9243,337.1847,337.6482,6803.0
2022-09-27 14:10:00,342.43,342.52,341.94,342.19,4150.0,337.6975,337.7863,337.2143,337.4608,4150.0
2022-09-27 14:20:00,342.18,342.79,341.97,342.72,7991.0,337.451,338.0525,337.2439,337.9835,7991.0
2022-09-27 14:30:00,342.67,343.32,342.42,343.25,8596.0,337.9342,338.5752,337.6876,338.5062,8596.0
2022-09-27 14:40:00,343.31,343.58,342.67,343.09,15609.0,338.5653,338.8316,337.9342,338.3484,15609.0
2022-09-27 14:50:00,343.15,343.94,343.06,343.12,23319.0,338.4076,339.1866,338.3188,338.378,23319.0
2022-09-27 15:00:00,342.93,343.77,342.57,343.01,10806.0,338.1906,339.019,337.8356,338.2695,10806.0
2022-09-27 15:10:00,343.15,343.15,341.64,342.2,8599.0,338.4076,338.4076,336.9184,337.4707,8599.0
2022-09-27 15:20:00,342.26,342.39,341.76,341.93,20486.0,337.5299,337.6581,337.0368,337.2044,20486.0
2022-09-27 15:30:00,342.04,342.08,341.24,341.38,13262.0,337.3129,337.3523,336.5239,336.662,13262.0
2022-09-27 15:40:00,341.38,341.95,341.19,341.77,14635.0,336.662,337.2241,336.4746,337.0466,14635.0
2022-09-27 15:50:00,341.66,342.13,341.14,341.46,61075.0,336.9381,337.4016,336.4253,336.7409,61075.0
2022-09-28 09:30:00,348.25,348.5,343.72,343.73,56349.0,343.4371,343.6836,338.9697,338.9795,56349.0
2022-09-28 09:40:00,343.77,343.77,342.32,342.95,16809.0,339.019,339.019,337.589,338.2103,16809.0
2022-09-28 09:50:00,342.49,343.12,342.31,342.94,5298.0,337.7567,338.378,337.5792,338.2005,5298.0
2022-09-28 10:00:00,343.12,343.86,341.04,341.36,12204.0,338.378,339.1077,336.3267,336.6423,12204.0
2022-09-28 10:10:00,341.56,342.57,341.45,341.75,5624.0,336.8395,337.8356,336.731,337.0269,5624.0
2022-09-28 10:20:00,341.82,342.7,341.82,342.43,6905.0,337.0959,337.9638,337.0959,337.6975,6905.0
2022-09-28 10:30:00,342.88,343.38,342.24,343.23,11387.0,338.1413,338.6344,337.5101,338.4864,11387.0
2022-09-28 10:40:00,343.1,343.92,343.1,343.82,13263.0,338.3582,339.1669,338.3582,339.0683,13263.0
2022-09-28 10:50:00,343.74,344.33,343.48,344.23,9016.0,338.9894,339.5712,338.733,339.4726,9016.0
2022-09-28 11:00:00,344.13,344.32,343.2,343.3,20180.0,339.374,339.5614,338.4569,338.5555,20180.0
2022-09-28 11:10:00,343.46,343.77,343.14,343.14,19911.0,338.7133,339.019,338.3977,338.3977,19911.0
2022-09-28 11:20:00,343.05,344.35,343.02,344.18,28835.0,338.3089,339.591,338.2793,339.4233,28835.0
2022-09-28 11:30:00,344.19,344.68,343.68,344.13,6650.0,339.4332,339.9164,338.9302,339.374,6650.0
2022-09-28 11:40:00,344.05,344.49,343.87,344.3,8148.0,339.2951,339.729,339.1176,339.5417,8148.0
2022-09-28 11:50:00,344.54,345.77,344.1,345.65,13566.0,339.7783,340.9913,339.3444,340.873,13566.0
2022-09-28 12:00:00,345.86,346.37,345.21,345.21,8742.0,341.0801,341.583,340.4391,340.4391,8742.0
2022-09-28 12:10:00,345.18,346.5,345.0,346.46,17673.0,340.4095,341.7113,340.232,341.6718,17673.0
2022-09-28 12:20:00,346.46,346.71,345.98,346.39,7426.0,341.6718,341.9184,341.1984,341.6028,7426.0
2022-09-28 12:30:00,346.32,346.78,346.22,346.78,8725.0,341.5337,341.9874,341.4351,341.9874,8725.0
2022-09-28 12:40:00,346.78,347.88,346.78,347.57,6337.0,341.9874,343.0722,341.9874,342.7665,6337.0
2022-09-28 12:50:00,347.62,348.51,347.53,348.49,19447.0,342.8158,343.6935,342.727,343.6738,19447.0
2022-09-28 13:00:00,348.49,349.39,348.38,349.27,6812.0,343.6738,344.5613,343.5653,344.443,6812.0
2022-09-28 13:10:00,349.28,349.38,349.09,349.21,3700.0,344.4528,344.5515,344.2655,344.3838,3700.0
2022-09-28 13:20:00,349.13,349.3,348.84,348.91,3146.0,344.3049,344.4726,344.0189,344.0879,3146.0
2022-09-28 13:30:00,348.81,349.43,348.74,349.35,5884.0,343.9893,344.6008,343.9203,344.5219,5884.0
2022-09-28 13:40:00,349.48,349.49,347.88,348.0,24455.0,344.6501,344.6599,343.0722,343.1905,24455.0
2022-09-28 13:50:00,347.9,348.56,347.9,348.53,2819.0,343.0919,343.7428,343.0919,343.7132,2819.0
2022-09-28 14:00:00,348.69,349.29,348.59,349.16,4382.0,343.871,344.4627,343.7724,344.3345,4382.0
2022-09-28 14:10:00,349.05,349.15,348.67,348.67,4315.0,344.226,344.3246,343.8513,343.8513,4315.0
2022-09-28 14:20:00,348.7,349.19,348.7,349.05,5344.0,343.8808,344.3641,343.8808,344.226,5344.0
2022-09-28 14:30:00,349.06,349.29,348.98,349.24,5485.0,344.2359,344.4627,344.157,344.4134,5485.0
2022-09-28 14:40:00,349.33,349.34,348.49,349.06,4529.0,344.5021,344.512,343.6738,344.2359,4529.0
2022-09-28 14:50:00,349.08,349.26,348.97,349.06,6081.0,344.2556,344.4331,344.1471,344.2359,6081.0
2022-09-28 15:00:00,348.99,350.21,348.99,350.21,9593.0,344.1668,345.37,344.1668,345.37,9593.0
2022-09-28 15:10:00,349.99,350.32,349.83,349.83,9256.0,345.153,345.4785,344.9952,344.9952,9256.0
2022-09-28 15:20:00,349.94,350.33,349.68,349.78,9734.0,345.1037,345.4883,344.8473,344.9459,9734.0
2022-09-28 15:30:00,349.78,350.71,349.78,350.49,10428.0,344.9459,345.8631,344.9459,345.6461,10428.0
2022-09-28 15:40:00,350.55,351.0,350.07,350.07,12385.0,345.7053,346.1491,345.2319,345.2319,12385.0
2022-09-28 15:50:00,349.82,349.82,348.74,348.95,48254.0,344.9854,344.9854,343.9203,344.1274,48254.0
2022-09-29 09:30:00,349.07,349.07,345.71,346.01,14159.0,344.2457,344.2457,340.9322,341.228,14159.0
2022-09-29 09:40:00,345.76,345.99,343.65,343.87,11099.0,340.9815,341.2083,338.9006,339.1176,11099.0
2022-09-29 09:50:00,344.04,344.47,343.28,343.72,8600.0,339.2853,339.7093,338.5358,338.9697,8600.0
2022-09-29 10:00:00,343.71,343.87,341.75,342.17,14208.0,338.9598,339.1176,337.0269,337.4411,14208.0
2022-09-29 10:10:00,341.78,341.91,341.07,341.66,5293.0,337.0565,337.1847,336.3563,336.9381,5293.0
2022-09-29 10:20:00,341.69,342.93,341.69,342.61,5246.0,336.9677,338.1906,336.9677,337.875,5246.0
2022-09-29 10:30:00,342.53,342.87,341.67,342.0,3931.0,337.7961,338.1314,336.948,337.2734,3931.0
2022-09-29 10:40:00,341.86,343.11,341.85,343.11,3800.0,337.1354,338.3681,337.1255,338.3681,3800.0
2022-09-29 10:50:00,343.4,343.84,343.21,343.49,6707.0,338.6541,339.088,338.4667,338.7429,6707.0
2022-09-29 11:00:00,343.47,344.05,342.78,343.78,8204.0,338.7231,339.2951,338.0427,339.0288,8204.0
2022-09-29 11:10:00,343.77,343.77,342.64,342.83,3987.0,339.019,339.019,337.9046,338.092,3987.0
2022-09-29 11:20:00,342.65,342.82,342.07,342.74,4881.0,337.9145,338.0821,337.3425,338.0032,4881.0
2022-09-29 11:30:00,342.58,342.58,341.71,342.14,2894.0,337.8454,337.8454,336.9875,337.4115,2894.0
2022-09-29 11:40:00,342.13,342.73,342.12,342.41,3922.0,337.4016,337.9934,337.3918,337.6778,3922.0
2022-09-29 11:50:00,342.61,343.16,342.52,342.52,4062.0,337.875,338.4174,337.7863,337.7863,4062.0
2022-09-29 12:00:00,342.48,342.8,342.34,342.8,3730.0,337.7468,338.0624,337.6087,338.0624,3730.0
2022-09-29 12:10:00,342.8,342.8,341.45,341.45,3848.0,338.0624,338.0624,336.731,336.731,3848.0
2022-09-29 12:20:00,341.46,342.08,341.28,341.73,3448.0,336.7409,337.3523,336.5634,337.0072,3448.0
2022-09-29 12:30:00,341.83,341.94,341.42,341.64,3909.0,337.1058,337.2143,336.7015,336.9184,3909.0
2022-09-29 12:40:00,341.65,341.86,341.37,341.81,5435.0,336.9283,337.1354,336.6522,337.0861,5435.0
2022-09-29 12:50:00,341.69,341.86,341.15,341.19,3903.0,336.9677,337.1354,336.4352,336.4746,3903.0
2022-09-29 13:00:00,341.08,341.08,340.5,340.65,3696.0,336.3662,336.3662,335.7942,335.9421,3696.0
2022-09-29 13:10:00,340.59,340.85,340.56,340.57,2626.0,335.8829,336.1393,335.8533,335.8632,2626.0
2022-09-29 13:20:00,340.5,340.93,340.18,340.73,4176.0,335.7942,336.2182,335.4786,336.021,4176.0
2022-09-29 13:30:00,340.51,341.26,340.49,341.03,4871.0,335.804,336.5437,335.7843,336.3169,4871.0
2022-09-29 13:40:00,340.97,341.02,340.66,340.8,2437.0,336.2577,336.307,335.952,336.09,2437.0
2022-09-29 13:50:00,340.68,340.72,339.46,339.75,7530.0,335.9717,336.0111,334.7685,335.0545,7530.0
2022-09-29 14:00:00,339.65,339.65,338.96,339.0,8954.0,334.9559,334.9559,334.2755,334.3149,8954.0
2022-09-29 14:10:00,338.98,339.07,338.49,338.86,5363.0,334.2952,334.3839,333.812,334.1768,5363.0
2022-09-29 14:20:00,338.77,339.88,338.77,339.65,36072.0,334.0881,335.1827,334.0881,334.9559,36072.0
2022-09-29 14:30:00,339.75,339.81,339.0,339.79,17308.0,335.0545,335.1137,334.3149,335.094,17308.0
2022-09-29 14:40:00,339.85,340.82,339.84,340.34,5003.0,335.1532,336.1098,335.1433,335.6364,5003.0
2022-09-29 14:50:00,340.01,340.01,339.47,339.56,2900.0,335.3109,335.3109,334.7784,334.8672,2900.0
2022-09-29 15:00:00,339.47,340.49,339.47,340.0,5231.0,334.7784,335.7843,334.7784,335.3011,5231.0
2022-09-29 15:10:00,340.0,341.42,340.0,340.85,7402.0,335.3011,336.7015,335.3011,336.1393,7402.0
2022-09-29 15:20:00,340.79,341.01,340.45,340.84,5083.0,336.0802,336.2971,335.7449,336.1295,5083.0
2022-09-29 15:30:00,340.84,342.34,340.82,341.98,11548.0,336.1295,337.6087,336.1098,337.2537,11548.0
2022-09-29 15:40:00,342.24,342.27,341.48,341.48,13901.0,337.5101,337.5397,336.7606,336.7606,13901.0
2022-09-29 15:50:00,341.62,342.29,341.41,341.5,32632.0,336.8987,337.5594,336.6916,336.7804,32632.0
2022-09-30 09:30:00,343.36,344.6,342.22,343.27,17024.0,338.6146,339.8375,337.4904,338.5259,17024.0
2022-09-30 09:40:00,343.24,344.76,343.09,344.29,9869.0,338.4963,339.9953,338.3484,339.5318,9869.0
2022-09-30 09:50:00,344.19,345.73,344.18,345.73,5138.0,339.4332,340.9519,339.4233,340.9519,5138.0
2022-09-30 10:00:00,345.93,345.93,343.64,343.73,9101.0,341.1491,341.1491,338.8908,338.9795,9101.0
2022-09-30 10:10:00,343.46,344.14,342.95,343.48,3814.0,338.7133,339.3839,338.2103,338.733,3814.0
2022-09-30 10:20:00,343.63,344.3,343.38,344.3,5760.0,338.8809,339.5417,338.6344,339.5417,5760.0
2022-09-30 10:30:00,344.32,345.0,344.27,344.73,3200.0,339.5614,340.232,339.5121,339.9657,3200.0
2022-09-30 10:40:00,345.04,345.53,345.03,345.51,2645.0,340.2714,340.7547,340.2616,340.7349,2645.0
2022-09-30 10:50:00,345.27,345.44,344.84,344.84,2150.0,340.4983,340.6659,340.0742,340.0742,2150.0
2022-09-30 11:00:00,344.89,345.94,344.84,345.94,4854.0,340.1235,341.159,340.0742,341.159,4854.0
2022-09-30 11:10:00,346.0,346.47,345.91,346.21,6735.0,341.2182,341.6817,341.1294,341.4253,6735.0
2022-09-30 11:20:00,346.1,346.51,345.94,346.24,5713.0,341.3168,341.7211,341.159,341.4548,5713.0
2022-09-30 11:30:00,346.31,346.57,346.19,346.19,1802.0,341.5239,341.7803,341.4055,341.4055,1802.0
2022-09-30 11:40:00,346.13,346.14,344.67,344.79,5506.0,341.3464,341.3562,339.9065,340.0249,5506.0
2022-09-30 11:50:00,344.24,344.79,344.1,344.79,2935.0,339.4825,340.0249,339.3444,340.0249,2935.0
2022-09-30 12:00:00,344.77,345.03,344.14,344.14,4351.0,340.0052,340.2616,339.3839,339.3839,4351.0
2022-09-30 12:10:00,344.37,344.81,344.33,344.66,2847.0,339.6107,340.0446,339.5712,339.8967,2847.0
2022-09-30 12:20:00,344.66,345.18,344.66,344.92,3637.0,339.8967,340.4095,339.8967,340.1531,3637.0
2022-09-30 12:30:00,344.89,345.24,344.82,345.07,3348.0,340.1235,340.4687,340.0545,340.301,3348.0
2022-09-30 12:40:00,345.43,345.9,345.27,345.27,6552.0,340.656,341.1195,340.4983,340.4983,6552.0
2022-09-30 12:50:00,345.17,345.51,345.02,345.1,3567.0,340.3996,340.7349,340.2517,340.3306,3567.0
2022-09-30 13:00:00,345.11,345.32,344.74,345.21,4325.0,340.3405,340.5476,339.9756,340.4391,4325.0
2022-09-30 13:10:00,345.18,345.43,344.92,345.21,3897.0,340.4095,340.656,340.1531,340.4391,3897.0
2022-09-30 13:20:00,345.29,345.85,345.29,345.78,4052.0,340.518,341.0702,340.518,341.0012,4052.0
2022-09-30 13:30:00,345.78,346.08,344.6,344.61,6560.0,341.0012,341.2971,339.8375,339.8474,6560.0
2022-09-30 13:40:00,344.52,344.52,343.32,343.43,7515.0,339.7586,339.7586,338.5752,338.6837,7515.0
2022-09-30 13:50:00,343.58,344.04,343.58,343.84,25721.0,338.8316,339.2853,338.8316,339.088,25721.0
2022-09-30 14:00:00,343.69,343.69,342.96,343.18,7152.0,338.9401,338.9401,338.2202,338.4371,7152.0
2022-09-30 14:10:00,343.19,343.49,343.0,343.02,5197.0,338.447,338.7429,338.2596,338.2793,5197.0
2022-09-30 14:20:00,342.91,342.99,341.9,342.1,12293.0,338.1709,338.2498,337.1748,337.3721,12293.0
2022-09-30 14:30:00,342.19,342.31,340.71,341.12,37696.0,337.4608,337.5792,336.0013,336.4056,37696.0
2022-09-30 14:40:00,341.17,341.21,340.28,340.91,7925.0,336.4549,336.4944,335.5772,336.1985,7925.0
2022-09-30 14:50:00,340.87,341.79,340.81,340.97,5184.0,336.1591,337.0663,336.0999,336.2577,5184.0
2022-09-30 15:00:00,341.16,342.59,341.16,342.14,5262.0,336.4451,337.8553,336.4451,337.4115,5262.0
2022-09-30 15:10:00,342.2,342.35,341.27,341.98,5974.0,337.4707,337.6186,336.5535,337.2537,5974.0
2022-09-30 15:20:00,341.98,342.37,341.25,342.03,12722.0,337.2537,337.6383,336.5338,337.303,12722.0
2022-09-30 15:30:00,342.46,342.69,341.4,341.75,9033.0,337.7271,337.9539,336.6817,337.0269,9033.0
2022-09-30 15:40:00,341.75,342.11,341.21,341.62,10548.0,337.0269,337.3819,336.4944,336.8987,10548.0
2022-09-30 15:50:00,341.63,341.63,339.5,340.46,70902.0,336.9086,336.9086,334.808,335.7547,70902.0
2022-10-03 09:30:00,342.1,342.6,340.72,341.77,18692.0,337.3721,337.8652,336.0111,337.0466,18692.0
2022-10-03 09:40:00,341.77,342.21,339.91,339.92,12064.0,337.0466,337.4805,335.2123,335.2222,12064.0
2022-10-03 09:50:00,339.64,340.57,339.41,339.88,8865.0,334.9461,335.8632,334.7192,335.1827,8865.0
2022-10-03 10:00:00,339.91,342.07,339.85,342.02,7146.0,335.2123,337.3425,335.1532,337.2932,7146.0
2022-10-03 10:10:00,342.04,342.24,341.09,341.75,9293.0,337.3129,337.5101,336.376,337.0269,9293.0
2022-10-03 10:20:00,342.2,342.88,341.81,341.88,5512.0,337.4707,338.1413,337.0861,337.1551,5512.0
2022-10-03 10:30:00,341.5,341.68,339.34,339.66,10240.0,336.7804,336.9579,334.6502,334.9658,10240.0
2022-10-03 10:40:00,339.65,340.95,339.64,340.87,9374.0,334.9559,336.238,334.9461,336.1591,9374.0
2022-10-03 10:50:00,340.63,341.83,340.63,341.21,5057.0,335.9224,337.1058,335.9224,336.4944,5057.0
2022-10-03 11:00:00,341.24,342.03,341.08,342.03,4749.0,336.5239,337.303,336.3662,337.303,4749.0
2022-10-03 11:10:00,342.04,342.17,341.52,341.53,4453.0,337.3129,337.4411,336.8001,336.8099,4453.0
2022-10-03 11:20:00,341.49,341.75,341.07,341.39,4766.0,336.7705,337.0269,336.3563,336.6719,4766.0
2022-10-03 11:30:00,341.4,341.85,341.3,341.54,8512.0,336.6817,337.1255,336.5831,336.8198,8512.0
2022-10-03 11:40:00,341.41,341.69,341.35,341.68,3488.0,336.6916,336.9677,336.6324,336.9579,3488.0
2022-10-03 11:50:00,341.51,341.72,341.42,341.55,4433.0,336.7902,336.9973,336.7015,336.8297,4433.0
2022-10-03 12:00:00,341.73,343.22,341.65,343.22,5435.0,337.0072,338.4766,336.9283,338.4766,5435.0
2022-10-03 12:10:00,343.26,344.15,343.26,344.15,8000.0,338.516,339.3937,338.516,339.3937,8000.0
2022-10-03 12:20:00,344.16,344.76,343.78,343.85,18343.0,339.4036,339.9953,339.0288,339.0979,18343.0
2022-10-03 12:30:00,343.68,343.82,343.01,343.33,6743.0,338.9302,339.0683,338.2695,338.5851,6743.0
2022-10-03 12:40:00,343.39,343.74,343.35,343.69,2200.0,338.6442,338.9894,338.6048,338.9401,2200.0
2022-10-03 12:50:00,343.77,344.34,343.57,344.21,7289.0,339.019,339.5811,338.8217,339.4529,7289.0
2022-10-03 13:00:00,344.32,345.02,344.05,345.02,5286.0,339.5614,340.2517,339.2951,340.2517,5286.0
2022-10-03 13:10:00,344.79,345.16,344.61,345.1,2809.0,340.0249,340.3898,339.8474,340.3306,2809.0
2022-10-03 13:20:00,344.97,345.54,344.96,345.12,3874.0,340.2024,340.7645,340.1925,340.3503,3874.0
2022-10-03 13:30:00,344.91,345.82,344.81,344.93,7109.0,340.1432,341.0407,340.0446,340.163,7109.0
2022-10-03 13:40:00,345.15,345.15,344.63,345.09,10208.0,340.3799,340.3799,339.8671,340.3207,10208.0
2022-10-03 13:50:00,344.93,344.93,344.56,344.93,7240.0,340.163,340.163,339.7981,340.163,7240.0
2022-10-03 14:00:00,344.9,345.43,344.81,345.15,13280.0,340.1334,340.656,340.0446,340.3799,13280.0
2022-10-03 14:10:00,345.27,345.85,345.27,345.34,5065.0,340.4983,341.0702,340.4983,340.5673,5065.0
2022-10-03 14:20:00,345.33,346.37,345.28,346.12,5992.0,340.5574,341.583,340.5081,341.3365,5992.0
2022-10-03 14:30:00,346.2,346.9,346.19,346.88,5496.0,341.4154,342.1057,341.4055,342.086,5496.0
2022-10-03 14:40:00,346.88,347.37,346.82,347.13,5499.0,342.086,342.5692,342.0268,342.3325,5499.0
2022-10-03 14:50:00,347.36,347.78,347.23,347.49,9101.0,342.5594,342.9736,342.4312,342.6876,9101.0
2022-10-03 15:00:00,347.43,348.34,347.42,348.34,14542.0,342.6284,343.5258,342.6185,343.5258,14542.0
2022-10-03 15:10:00,348.29,348.29,347.3,347.62,6456.0,343.4765,343.4765,342.5002,342.8158,6456.0
2022-10-03 15:20:00,347.62,348.31,347.62,347.82,7460.0,342.8158,343.4962,342.8158,343.013,7460.0
2022-10-03 15:30:00,347.81,348.05,347.38,347.84,6201.0,343.0031,343.2398,342.5791,343.0327,6201.0
2022-10-03 15:40:00,347.82,347.82,346.41,346.47,9414.0,343.013,343.013,341.6225,341.6817,9414.0
2022-10-03 15:50:00,346.54,346.97,346.21,346.63,46910.0,341.7507,342.1748,341.4253,341.8395,46910.0
2022-10-04 09:30:00,348.72,348.98,346.07,348.98,14142.0,343.9006,344.157,341.2872,344.157,14142.0
2022-10-04 09:40:00,348.84,350.89,348.84,350.58,9312.0,344.0189,346.0406,344.0189,345.7349,9312.0
2022-10-04 09:50:00,350.69,351.51,349.75,351.16,7425.0,345.8433,346.652,344.9163,346.3068,7425.0
2022-10-04 10:00:00,351.62,352.08,350.59,351.09,9286.0,346.7605,347.2141,345.7447,346.2378,9286.0
2022-10-04 10:10:00,351.17,351.39,350.01,350.24,11656.0,346.3167,346.5337,345.1727,345.3996,11656.0
2022-10-04 10:20:00,349.96,350.27,349.33,349.76,8426.0,345.1234,345.4292,344.5021,344.9262,8426.0
2022-10-04 10:30:00,349.63,350.77,349.63,349.92,8381.0,344.798,345.9222,344.798,345.084,8381.0
2022-10-04 10:40:00,349.9,349.91,347.97,348.43,19070.0,345.0643,345.0741,343.1609,343.6146,19070.0
2022-10-04 10:50:00,348.78,350.96,347.99,350.75,6864.0,343.9597,346.1096,343.1807,345.9025,6864.0
2022-10-04 11:00:00,350.77,351.62,349.95,351.42,12577.0,345.9222,346.7605,345.1136,346.5633,12577.0
2022-10-04 11:10:00,350.96,351.19,350.49,350.8,10485.0,346.1096,346.3364,345.6461,345.9518,10485.0
2022-10-04 11:20:00,350.97,351.5,350.45,351.18,4789.0,346.1195,346.6422,345.6067,346.3266,4789.0
2022-10-04 11:30:00,351.17,351.44,350.33,350.54,5084.0,346.3167,346.583,345.4883,345.6954,5084.0
2022-10-04 11:40:00,350.71,350.87,350.21,350.5,5110.0,345.8631,346.0209,345.37,345.656,5110.0
2022-10-04 11:50:00,350.53,350.65,349.98,350.24,7602.0,345.6856,345.8039,345.1432,345.3996,7602.0
2022-10-04 12:00:00,350.25,350.32,349.11,349.51,3733.0,345.4094,345.4785,344.2852,344.6797,3733.0
2022-10-04 12:10:00,349.57,350.25,349.46,350.0,7560.0,344.7388,345.4094,344.6303,345.1629,7560.0
2022-10-04 12:20:00,350.11,350.93,350.09,350.86,10039.0,345.2714,346.08,345.2516,346.011,10039.0
2022-10-04 12:30:00,350.65,351.8,350.65,351.58,4572.0,345.8039,346.938,345.8039,346.721,4572.0
2022-10-04 12:40:00,351.68,352.23,351.55,351.73,5681.0,346.8197,347.3621,346.6915,346.869,5681.0
2022-10-04 12:50:00,352.04,352.37,351.97,352.23,12090.0,347.1747,347.5001,347.1057,347.3621,12090.0
2022-10-04 13:00:00,352.23,353.29,352.09,352.99,26554.0,347.3621,348.4074,347.224,348.1116,26554.0
2022-10-04 13:10:00,353.0,353.65,352.92,353.65,12236.0,348.1214,348.7624,348.0425,348.7624,12236.0
2022-10-04 13:20:00,353.56,355.35,353.13,355.31,10540.0,348.6737,350.4389,348.2496,350.3995,10540.0
2022-10-04 13:30:00,355.22,355.56,354.54,354.69,11911.0,350.3107,350.646,349.6401,349.7881,11911.0
2022-10-04 13:40:00,354.66,355.12,354.31,355.0,5000.0,349.7585,350.2121,349.4133,350.0938,5000.0
2022-10-04 13:50:00,355.01,356.04,354.71,355.53,6090.0,350.1036,351.1194,349.8078,350.6165,6090.0
2022-10-04 14:00:00,355.49,355.65,355.12,355.43,5491.0,350.577,350.7348,350.2121,350.5178,5491.0
2022-10-04 14:10:00,355.42,355.42,353.09,353.2,6785.0,350.508,350.508,348.2102,348.3187,6785.0
2022-10-04 14:20:00,353.24,353.75,352.99,352.99,4436.0,348.3581,348.8611,348.1116,348.1116,4436.0
2022-10-04 14:30:00,353.0,353.54,353.0,353.22,4556.0,348.1214,348.654,348.1214,348.3384,4556.0
2022-10-04 14:40:00,353.25,354.76,353.25,354.76,8163.0,348.368,349.8571,348.368,349.8571,8163.0
2022-10-04 14:50:00,354.71,355.16,354.55,354.55,6587.0,349.8078,350.2516,349.65,349.65,6587.0
2022-10-04 15:00:00,354.63,354.73,353.98,354.08,7427.0,349.7289,349.8275,349.0879,349.1865,7427.0
2022-10-04 15:10:00,353.91,354.62,353.55,354.14,6096.0,349.0188,349.719,348.6638,349.2457,6096.0
2022-10-04 15:20:00,354.07,354.7,354.03,354.57,6547.0,349.1766,349.7979,349.1372,349.6697,6547.0
2022-10-04 15:30:00,354.52,355.3,354.09,355.13,7354.0,349.6204,350.3896,349.1964,350.222,7354.0
2022-10-04 15:40:00,355.15,355.67,354.82,355.38,18030.0,350.2417,350.7545,349.9163,350.4685,18030.0
2022-10-04 15:50:00,355.46,356.06,354.7,355.17,58869.0,350.5474,351.1391,349.7979,350.2614,58869.0
2022-10-05 09:30:00,353.16,354.42,352.68,353.7,11673.0,348.2792,349.5218,347.8058,348.8117,11673.0
2022-10-05 09:40:00,353.87,354.74,352.48,354.7,3940.0,348.9794,349.8374,347.6086,349.7979,3940.0
2022-10-05 09:50:00,354.52,354.93,353.73,353.73,3773.0,349.6204,350.0247,348.8413,348.8413,3773.0
2022-10-05 10:00:00,353.19,353.2,351.27,352.1,8204.0,348.3088,348.3187,346.4153,347.2339,8204.0
2022-10-05 10:10:00,352.23,352.44,352.12,352.28,2235.0,347.3621,347.5692,347.2536,347.4114,2235.0
2022-10-05 10:20:00,352.17,353.3,352.17,352.95,2679.0,347.3029,348.4173,347.3029,348.0721,2679.0
2022-10-05 10:30:00,353.3,353.56,352.73,352.73,4920.0,348.4173,348.6737,347.8552,347.8552,4920.0
2022-10-05 10:40:00,352.82,353.34,352.61,352.71,5794.0,347.9439,348.4567,347.7368,347.8354,5794.0
2022-10-05 10:50:00,352.6,352.6,351.6,351.66,1882.0,347.7269,347.7269,346.7408,346.7999,1882.0
2022-10-05 11:00:00,351.82,352.37,351.75,352.04,3652.0,346.9577,347.5001,346.8887,347.1747,3652.0
2022-10-05 11:10:00,352.04,352.59,352.04,352.59,4929.0,347.1747,347.7171,347.1747,347.7171,4929.0
2022-10-05 11:20:00,352.41,352.41,351.99,351.99,3617.0,347.5396,347.5396,347.1254,347.1254,3617.0
2022-10-05 11:30:00,351.85,352.99,351.85,352.56,2940.0,346.9873,348.1116,346.9873,347.6875,2940.0
2022-10-05 11:40:00,352.66,352.82,352.05,352.05,2237.0,347.7861,347.9439,347.1845,347.1845,2237.0
2022-10-05 11:50:00,352.16,352.39,352.09,352.39,3875.0,347.293,347.5199,347.224,347.5199,3875.0
2022-10-05 12:00:00,352.27,352.72,352.11,352.7,4493.0,347.4015,347.8453,347.2437,347.8256,4493.0
2022-10-05 12:10:00,352.79,353.2,352.43,353.18,8312.0,347.9143,348.3187,347.5593,348.2989,8312.0
2022-10-05 12:20:00,353.09,353.33,352.77,352.86,3891.0,348.2102,348.4469,347.8946,347.9834,3891.0
2022-10-05 12:30:00,352.93,353.49,352.93,353.48,7929.0,348.0524,348.6046,348.0524,348.5948,7929.0
2022-10-05 12:40:00,353.47,354.72,353.35,354.72,4191.0,348.5849,349.8176,348.4666,349.8176,4191.0
2022-10-05 12:50:00,354.69,354.73,354.43,354.73,2419.0,349.7881,349.8275,349.5317,349.8275,2419.0
2022-10-05 13:00:00,354.65,354.92,354.35,354.55,3475.0,349.7486,350.0149,349.4528,349.65,3475.0
2022-10-05 13:10:00,354.84,355.72,354.84,355.72,3557.0,349.936,350.8038,349.936,350.8038,3557.0
2022-10-05 13:20:00,355.92,355.97,355.43,355.43,1767.0,351.0011,351.0504,350.5178,350.5178,1767.0
2022-10-05 13:30:00,355.27,355.81,355.12,355.65,3087.0,350.36,350.8926,350.2121,350.7348,3087.0
2022-10-05 13:40:00,355.69,356.21,355.69,355.92,3626.0,350.7742,351.2871,350.7742,351.0011,3626.0
2022-10-05 13:50:00,355.82,356.08,354.94,355.19,2771.0,350.9024,351.1589,350.0346,350.2812,2771.0
2022-10-05 14:00:00,355.31,355.61,355.25,355.3,1800.0,350.3995,350.6953,350.3403,350.3896,1800.0
2022-10-05 14:10:00,355.49,356.03,355.49,356.03,3485.0,350.577,351.1095,350.577,351.1095,3485.0
2022-10-05 14:20:00,355.87,356.52,355.83,356.39,4215.0,350.9518,351.5928,350.9123,351.4646,4215.0
2022-10-05 14:30:00,356.32,356.32,355.53,355.92,4510.0,351.3955,351.3955,350.6165,351.0011,4510.0
2022-10-05 14:40:00,355.75,355.99,355.66,355.78,2506.0,350.8334,351.0701,350.7447,350.863,2506.0
2022-10-05 14:50:00,355.77,355.99,355.38,355.79,4560.0,350.8531,351.0701,350.4685,350.8729,4560.0
2022-10-05 15:00:00,355.95,356.89,355.95,356.29,4529.0,351.0307,351.9577,351.0307,351.366,4529.0
2022-10-05 15:10:00,356.46,357.44,356.46,357.43,5030.0,351.5336,352.5001,351.5336,352.4902,5030.0
2022-10-05 15:20:00,357.29,357.29,356.23,356.23,6644.0,352.3521,352.3521,351.3068,351.3068,6644.0
2022-10-05 15:30:00,356.17,356.52,355.65,355.65,7264.0,351.2476,351.5928,350.7348,350.7348,7264.0
2022-10-05 15:40:00,355.56,355.67,354.64,354.65,14332.0,350.646,350.7545,349.7388,349.7486,14332.0
2022-10-05 15:50:00,354.6,354.99,353.56,354.16,50677.0,349.6993,350.0839,348.6737,349.2654,50677.0
2022-10-06 09:30:00,352.99,353.56,351.8,353.34,11367.0,348.1116,348.6737,346.938,348.4567,11367.0
2022-10-06 09:40:00,353.52,354.88,353.43,354.11,5911.0,348.6342,349.9754,348.5455,349.2161,5911.0
2022-10-06 09:50:00,353.75,355.02,353.07,353.38,5639.0,348.8611,350.1135,348.1905,348.4962,5639.0
2022-10-06 10:00:00,353.5,353.64,351.42,352.06,15115.0,348.6145,348.7526,346.5633,347.1944,15115.0
2022-10-06 10:10:00,351.76,351.76,350.94,351.2,3732.0,346.8986,346.8986,346.0899,346.3463,3732.0
2022-10-06 10:20:00,351.36,351.83,350.6,350.6,4242.0,346.5041,346.9676,345.7546,345.7546,4242.0
2022-10-06 10:30:00,351.16,351.87,350.79,351.87,3924.0,346.3068,347.007,345.942,347.007,3924.0
2022-10-06 10:40:00,351.85,353.31,351.6,353.31,4764.0,346.9873,348.4271,346.7408,348.4271,4764.0
2022-10-06 10:50:00,353.54,353.54,352.13,353.07,10572.0,348.654,348.654,347.2634,348.1905,10572.0
2022-10-06 11:00:00,353.13,353.13,351.59,352.05,5681.0,348.2496,348.2496,346.7309,347.1845,5681.0
2022-10-06 11:10:00,351.87,353.44,351.85,353.44,3452.0,347.007,348.5553,346.9873,348.5553,3452.0
2022-10-06 11:20:00,353.3,353.3,352.45,352.61,6536.0,348.4173,348.4173,347.579,347.7368,6536.0
2022-10-06 11:30:00,352.58,352.84,351.91,351.96,4864.0,347.7072,347.9636,347.0465,347.0958,4864.0
2022-10-06 11:40:00,351.91,352.59,351.91,352.57,1816.0,347.0465,347.7171,347.0465,347.6974,1816.0
2022-10-06 11:50:00,352.54,352.71,351.1,351.23,4842.0,347.6678,347.8354,346.2477,346.3759,4842.0
2022-10-06 12:00:00,351.21,351.75,351.2,351.68,3879.0,346.3562,346.8887,346.3463,346.8197,3879.0
2022-10-06 12:10:00,351.85,352.0,351.6,351.87,4057.0,346.9873,347.1352,346.7408,347.007,4057.0
2022-10-06 12:20:00,351.98,352.63,351.84,352.63,3730.0,347.1155,347.7565,346.9775,347.7565,3730.0
2022-10-06 12:30:00,352.46,352.78,352.17,352.78,4529.0,347.5889,347.9045,347.3029,347.9045,4529.0
2022-10-06 12:40:00,352.88,353.34,352.68,352.99,6830.0,348.0031,348.4567,347.8058,348.1116,6830.0
2022-10-06 12:50:00,353.03,353.05,352.5,352.5,1932.0,348.151,348.1707,347.6283,347.6283,1932.0
2022-10-06 13:00:00,352.7,352.78,352.3,352.3,5024.0,347.8256,347.9045,347.4311,347.4311,5024.0
2022-10-06 13:10:00,352.21,352.69,352.21,352.5,3730.0,347.3423,347.8157,347.3423,347.6283,3730.0
2022-10-06 13:20:00,352.49,352.6,352.25,352.37,4209.0,347.6185,347.7269,347.3818,347.5001,4209.0
2022-10-06 13:30:00,352.24,352.32,351.49,351.49,4194.0,347.3719,347.4508,346.6323,346.6323,4194.0
2022-10-06 13:40:00,351.43,352.21,351.4,352.21,3793.0,346.5731,347.3423,346.5435,347.3423,3793.0
2022-10-06 13:50:00,352.1,352.2,351.69,351.76,5417.0,347.2339,347.3325,346.8295,346.8986,5417.0
2022-10-06 14:00:00,351.74,351.79,351.27,351.4,3237.0,346.8788,346.9281,346.4153,346.5435,3237.0
2022-10-06 14:10:00,351.34,351.66,350.89,351.1,7603.0,346.4844,346.7999,346.0406,346.2477,7603.0
2022-10-06 14:20:00,350.91,351.67,350.89,351.54,5221.0,346.0603,346.8098,346.0406,346.6816,5221.0
2022-10-06 14:30:00,351.54,351.97,351.51,351.64,5699.0,346.6816,347.1057,346.652,346.7802,5699.0
2022-10-06 14:40:00,351.55,351.65,351.12,351.16,5240.0,346.6915,346.7901,346.2674,346.3068,5240.0
2022-10-06 14:50:00,350.84,351.56,350.81,351.23,4372.0,345.9913,346.7013,345.9617,346.3759,4372.0
2022-10-06 15:00:00,351.18,351.22,350.9,351.1,5226.0,346.3266,346.366,346.0504,346.2477,5226.0
2022-10-06 15:10:00,351.18,351.42,350.83,351.02,5891.0,346.3266,346.5633,345.9814,346.1688,5891.0
2022-10-06 15:20:00,351.05,352.15,351.01,352.12,8339.0,346.1984,347.2832,346.1589,347.2536,8339.0
2022-10-06 15:30:00,352.21,352.49,351.56,351.74,10667.0,347.3423,347.6185,346.7013,346.8788,10667.0
2022-10-06 15:40:00,351.74,352.1,351.44,351.44,8933.0,346.8788,347.2339,346.583,346.583,8933.0
2022-10-06 15:50:00,351.65,352.1,350.76,350.89,54006.0,346.7901,347.2339,345.9124,346.0406,54006.0
2022-10-07 09:30:00,347.92,348.27,346.33,348.27,8990.0,343.1116,343.4568,341.5436,343.4568,8990.0
2022-10-07 09:40:00,348.01,348.3,346.8,346.84,4301.0,343.2004,343.4864,342.0071,342.0466,4301.0
2022-10-07 09:50:00,346.58,347.79,346.58,347.61,3046.0,341.7901,342.9834,341.7901,342.8059,3046.0
2022-10-07 10:00:00,347.23,347.24,346.24,346.24,4969.0,342.4312,342.441,341.4548,341.4548,4969.0
2022-10-07 10:10:00,346.62,347.05,346.35,346.8,12367.0,341.8296,342.2537,341.5633,342.0071,12367.0
2022-10-07 10:20:00,346.9,348.89,346.73,348.89,6831.0,342.1057,344.0682,341.9381,344.0682,6831.0
2022-10-07 10:30:00,348.78,350.15,348.69,349.73,6641.0,343.9597,345.3108,343.871,344.8966,6641.0
2022-10-07 10:40:00,349.82,349.83,348.71,348.75,4192.0,344.9854,344.9952,343.8907,343.9302,4192.0
2022-10-07 10:50:00,348.61,348.61,347.29,347.73,16443.0,343.7921,343.7921,342.4903,342.9243,16443.0
2022-10-07 11:00:00,347.87,347.9,347.06,347.39,8618.0,343.0623,343.0919,342.2635,342.589,8618.0
2022-10-07 11:10:00,347.55,347.55,347.01,347.22,5370.0,342.7467,342.7467,342.2142,342.4213,5370.0
2022-10-07 11:20:00,347.27,348.89,347.26,348.89,6979.0,342.4706,344.0682,342.4607,344.0682,6979.0
2022-10-07 11:30:00,348.94,349.08,348.44,348.96,4898.0,344.1175,344.2556,343.6244,344.1373,4898.0
2022-10-07 11:40:00,348.99,349.01,348.39,348.5,3472.0,344.1668,344.1866,343.5751,343.6836,3472.0
2022-10-07 11:50:00,348.47,348.88,348.47,348.56,4346.0,343.654,344.0584,343.654,343.7428,4346.0
2022-10-07 12:00:00,348.6,348.6,347.86,348.09,4090.0,343.7822,343.7822,343.0525,343.2793,4090.0
2022-10-07 12:10:00,348.07,348.16,347.66,347.68,3362.0,343.2596,343.3483,342.8552,342.8749,3362.0
2022-10-07 12:20:00,347.57,347.82,347.19,347.45,3847.0,342.7665,343.013,342.3917,342.6481,3847.0
2022-10-07 12:30:00,347.48,347.75,347.35,347.75,4414.0,342.6777,342.944,342.5495,342.944,4414.0
2022-10-07 12:40:00,347.69,347.69,346.86,347.19,5387.0,342.8848,342.8848,342.0663,342.3917,5387.0
2022-10-07 12:50:00,347.05,347.25,346.56,346.66,4611.0,342.2537,342.4509,341.7704,341.869,4611.0
2022-10-07 13:00:00,346.57,346.75,346.21,346.22,5354.0,341.7803,341.9578,341.4253,341.4351,5354.0
2022-10-07 13:10:00,346.32,346.53,346.12,346.53,4041.0,341.5337,341.7408,341.3365,341.7408,4041.0
2022-10-07 13:20:00,346.83,346.93,346.37,346.62,5669.0,342.0367,342.1353,341.583,341.8296,5669.0
2022-10-07 13:30:00,346.63,347.33,346.6,347.32,8212.0,341.8395,342.5298,341.8099,342.5199,8212.0
2022-10-07 13:40:00,347.49,348.09,347.4,347.7,6440.0,342.6876,343.2793,342.5988,342.8947,6440.0
2022-10-07 13:50:00,347.8,348.04,347.64,347.64,3852.0,342.9933,343.23,342.8355,342.8355,3852.0
2022-10-07 14:00:00,347.68,347.89,347.62,347.62,3568.0,342.8749,343.082,342.8158,342.8158,3568.0
2022-10-07 14:10:00,347.53,347.61,346.98,347.16,5146.0,342.727,342.8059,342.1846,342.3621,5146.0
2022-10-07 14:20:00,347.03,347.03,346.54,346.76,4901.0,342.2339,342.2339,341.7507,341.9677,4901.0
2022-10-07 14:30:00,346.86,347.11,346.5,347.09,4909.0,342.0663,342.3128,341.7113,342.2931,4909.0
2022-10-07 14:40:00,346.94,346.95,346.58,346.73,4741.0,342.1452,342.155,341.7901,341.9381,4741.0
2022-10-07 14:50:00,346.85,347.0,346.72,346.78,6266.0,342.0564,342.2043,341.9282,341.9874,6266.0
2022-10-07 15:00:00,346.78,347.38,346.77,347.0,9157.0,341.9874,342.5791,341.9775,342.2043,9157.0
2022-10-07 15:10:00,346.95,347.14,346.23,346.24,6067.0,342.155,342.3424,341.445,341.4548,6067.0
2022-10-07 15:20:00,346.16,346.31,345.37,345.7,8821.0,341.376,341.5239,340.5969,340.9223,8821.0
2022-10-07 15:30:00,345.68,346.19,345.09,346.17,11250.0,340.9026,341.4055,340.3207,341.3858,11250.0
2022-10-07 15:40:00,346.29,346.86,345.94,346.06,8099.0,341.5042,342.0663,341.159,341.2773,8099.0
2022-10-07 15:50:00,346.25,347.18,346.25,346.68,47667.0,341.4647,342.3819,341.4647,341.8888,47667.0
2022-10-10 09:30:00,347.13,349.84,346.92,349.84,9156.0,342.3325,345.0051,342.1254,345.0051,9156.0
2022-10-10 09:40:00,350.0,350.75,350.0,350.37,4723.0,345.1629,345.9025,345.1629,345.5278,4723.0
2022-10-10 09:50:00,350.35,350.35,348.6,349.35,10154.0,345.508,345.508,343.7822,344.5219,10154.0
2022-10-10 10:00:00,349.64,349.64,348.03,348.64,9808.0,344.8079,344.8079,343.2201,343.8217,9808.0
2022-10-10 10:10:00,348.92,350.5,348.65,349.52,6007.0,344.0978,345.656,343.8315,344.6895,6007.0
2022-10-10 10:20:00,349.42,350.59,349.42,350.56,7308.0,344.5909,345.7447,344.5909,345.7151,7308.0
2022-10-10 10:30:00,350.57,350.58,348.15,348.24,6060.0,345.725,345.7349,343.3384,343.4272,6060.0
2022-10-10 10:40:00,348.26,348.7,348.16,348.28,7893.0,343.4469,343.8808,343.3483,343.4667,7893.0
2022-10-10 10:50:00,348.24,348.97,348.2,348.97,3918.0,343.4272,344.1471,343.3878,344.1471,3918.0
2022-10-10 11:00:00,348.89,348.95,348.26,348.68,6404.0,344.0682,344.1274,343.4469,343.8611,6404.0
2022-10-10 11:10:00,348.72,349.25,348.7,349.25,5197.0,343.9006,344.4232,343.8808,344.4232,5197.0
2022-10-10 11:20:00,349.27,349.77,348.76,348.99,5070.0,344.443,344.9361,343.94,344.1668,5070.0
2022-10-10 11:30:00,349.29,349.29,348.75,348.75,3160.0,344.4627,344.4627,343.9302,343.9302,3160.0
2022-10-10 11:40:00,348.72,349.53,348.42,349.38,3043.0,343.9006,344.6994,343.6047,344.5515,3043.0
2022-10-10 11:50:00,349.38,349.95,348.98,349.13,5370.0,344.5515,345.1136,344.157,344.3049,5370.0
2022-10-10 12:00:00,349.12,349.62,349.12,349.44,2048.0,344.295,344.7881,344.295,344.6106,2048.0
2022-10-10 12:10:00,349.44,350.03,349.31,349.79,4060.0,344.6106,345.1925,344.4824,344.9558,4060.0
2022-10-10 12:20:00,349.55,349.63,348.25,348.53,4482.0,344.7191,344.798,343.4371,343.7132,4482.0
2022-10-10 12:30:00,348.53,348.81,348.52,348.67,3538.0,343.7132,343.9893,343.7033,343.8513,3538.0
2022-10-10 12:40:00,348.76,348.95,348.72,348.75,3011.0,343.94,344.1274,343.9006,343.9302,3011.0
2022-10-10 12:50:00,348.65,348.67,347.64,347.87,4958.0,343.8315,343.8513,342.8355,343.0623,4958.0
2022-10-10 13:00:00,347.98,347.98,347.18,347.28,3618.0,343.1708,343.1708,342.3819,342.4805,3618.0
2022-10-10 13:10:00,347.23,348.24,347.05,347.55,3638.0,342.4312,343.4272,342.2537,342.7467,3638.0
2022-10-10 13:20:00,347.63,347.89,346.85,346.85,5270.0,342.8256,343.082,342.0564,342.0564,5270.0
2022-10-10 13:30:00,346.8,347.2,346.65,346.66,6051.0,342.0071,342.4016,341.8592,341.869,6051.0
2022-10-10 13:40:00,346.79,348.12,346.68,348.12,8414.0,341.9972,343.3089,341.8888,343.3089,8414.0
2022-10-10 13:50:00,347.94,348.12,347.53,347.55,4955.0,343.1314,343.3089,342.727,342.7467,4955.0
2022-10-10 14:00:00,347.55,347.76,347.24,347.49,6329.0,342.7467,342.9538,342.441,342.6876,6329.0
2022-10-10 14:10:00,347.47,347.66,347.14,347.31,3951.0,342.6678,342.8552,342.3424,342.5101,3951.0
2022-10-10 14:20:00,347.32,347.62,347.09,347.59,4030.0,342.5199,342.8158,342.2931,342.7862,4030.0
2022-10-10 14:30:00,347.54,348.53,347.49,348.38,5265.0,342.7369,343.7132,342.6876,343.5653,5265.0
2022-10-10 14:40:00,348.38,348.45,347.8,347.81,4250.0,343.5653,343.6343,342.9933,343.0031,4250.0
2022-10-10 14:50:00,347.81,348.24,347.78,347.98,5439.0,343.0031,343.4272,342.9736,343.1708,5439.0
2022-10-10 15:00:00,347.79,347.99,347.16,347.46,5246.0,342.9834,343.1807,342.3621,342.658,5246.0
2022-10-10 15:10:00,347.34,348.42,347.34,347.97,6132.0,342.5396,343.6047,342.5396,343.1609,6132.0
2022-10-10 15:20:00,348.37,348.42,347.56,347.73,10672.0,343.5554,343.6047,342.7566,342.9243,10672.0
2022-10-10 15:30:00,347.75,348.73,347.68,348.59,10394.0,342.944,343.9104,342.8749,343.7724,10394.0
2022-10-10 15:40:00,348.4,348.4,347.58,347.96,16986.0,343.585,343.585,342.7763,343.1511,16986.0
2022-10-10 15:50:00,347.8,348.37,347.15,347.15,39960.0,342.9933,343.5554,342.3523,342.3523,39960.0
2022-10-11 09:30:00,345.62,348.55,345.0,348.55,17837.0,340.8434,343.7329,340.232,343.7329,17837.0
2022-10-11 09:40:00,348.76,349.59,348.55,348.9,5107.0,343.94,344.7585,343.7329,344.0781,5107.0
2022-10-11 09:50:00,348.91,348.91,347.41,348.23,9359.0,344.0879,344.0879,342.6087,343.4173,9359.0
2022-10-11 10:00:00,348.23,349.73,348.06,349.73,3530.0,343.4173,344.8966,343.2497,344.8966,3530.0
2022-10-11 10:10:00,349.52,350.41,349.03,350.08,5402.0,344.6895,345.5672,344.2063,345.2418,5402.0
2022-10-11 10:20:00,349.96,350.73,349.92,350.62,2918.0,345.1234,345.8828,345.084,345.7743,2918.0
2022-10-11 10:30:00,350.84,351.45,350.7,351.29,4468.0,345.9913,346.5928,345.8532,346.4351,4468.0
2022-10-11 10:40:00,351.21,352.64,351.1,352.24,6488.0,346.3562,347.7664,346.2477,347.3719,6488.0
2022-10-11 10:50:00,352.49,352.58,352.14,352.23,4108.0,347.6185,347.7072,347.2733,347.3621,4108.0
2022-10-11 11:00:00,352.23,353.14,351.82,352.6,3282.0,347.3621,348.2595,346.9577,347.7269,3282.0
2022-10-11 11:10:00,352.81,353.85,352.74,353.85,5108.0,347.934,348.9597,347.865,348.9597,5108.0
2022-10-11 11:20:00,353.78,354.09,353.16,353.61,6479.0,348.8906,349.1964,348.2792,348.723,6479.0
2022-10-11 11:30:00,353.87,354.06,352.77,352.77,3742.0,348.9794,349.1668,347.8946,347.8946,3742.0
2022-10-11 11:40:00,353.25,354.01,353.06,353.7,19366.0,348.368,349.1175,348.1806,348.8117,19366.0
2022-10-11 11:50:00,353.85,353.93,352.86,353.34,3795.0,348.9597,349.0386,347.9834,348.4567,3795.0
2022-10-11 12:00:00,353.28,353.28,352.7,353.13,5372.0,348.3976,348.3976,347.8256,348.2496,5372.0
2022-10-11 12:10:00,353.25,354.03,353.16,353.94,1873.0,348.368,349.1372,348.2792,349.0484,1873.0
2022-10-11 12:20:00,354.43,354.91,354.07,354.91,3205.0,349.5317,350.005,349.1766,350.005,3205.0
2022-10-11 12:30:00,354.98,355.13,354.46,354.46,7990.0,350.0741,350.222,349.5612,349.5612,7990.0
2022-10-11 12:40:00,354.94,355.14,354.78,354.89,3810.0,350.0346,350.2318,349.8768,349.9853,3810.0
2022-10-11 12:50:00,355.24,355.42,354.87,354.91,5539.0,350.3305,350.508,349.9656,350.005,5539.0
2022-10-11 13:00:00,354.88,355.24,354.75,355.24,4489.0,349.9754,350.3305,349.8472,350.3305,4489.0
2022-10-11 13:10:00,355.17,355.17,353.99,354.41,3578.0,350.2614,350.2614,349.0977,349.5119,3578.0
2022-10-11 13:20:00,354.51,354.88,354.51,354.63,4018.0,349.6106,349.9754,349.6106,349.7289,4018.0
2022-10-11 13:30:00,354.81,355.02,354.4,355.02,3422.0,349.9064,350.1135,349.5021,350.1135,3422.0
2022-10-11 13:40:00,355.12,355.51,354.97,354.97,3353.0,350.2121,350.5967,350.0642,350.0642,3353.0
2022-10-11 13:50:00,354.97,355.55,354.97,355.4,4475.0,350.0642,350.6362,350.0642,350.4883,4475.0
2022-10-11 14:00:00,355.35,355.77,354.96,355.22,7593.0,350.4389,350.8531,350.0543,350.3107,7593.0
2022-10-11 14:10:00,355.15,355.41,354.7,354.75,5795.0,350.2417,350.4981,349.7979,349.8472,5795.0
2022-10-11 14:20:00,354.83,355.29,354.7,354.91,6821.0,349.9261,350.3798,349.7979,350.005,6821.0
2022-10-11 14:30:00,355.48,355.99,355.44,355.77,4482.0,350.5671,351.0701,350.5277,350.8531,4482.0
2022-10-11 14:40:00,355.82,355.86,354.78,354.79,7275.0,350.9024,350.9419,349.8768,349.8867,7275.0
2022-10-11 14:50:00,354.78,354.78,353.39,353.54,7915.0,349.8768,349.8768,348.506,348.654,7915.0
2022-10-11 15:00:00,353.53,353.53,352.13,352.13,8699.0,348.6441,348.6441,347.2634,347.2634,8699.0
2022-10-11 15:10:00,352.25,352.34,351.28,351.94,9003.0,347.3818,347.4705,346.4252,347.0761,9003.0
2022-10-11 15:20:00,352.01,352.51,351.55,352.12,8178.0,347.1451,347.6382,346.6915,347.2536,8178.0
2022-10-11 15:30:00,352.13,352.73,351.72,352.73,13245.0,347.2634,347.8552,346.8591,347.8552,13245.0
2022-10-11 15:40:00,352.65,352.78,352.06,352.73,10359.0,347.7763,347.9045,347.1944,347.8552,10359.0
2022-10-11 15:50:00,352.67,352.67,351.38,351.68,46346.0,347.796,347.796,346.5238,346.8197,46346.0
2022-10-12 09:30:00,353.19,353.19,349.67,351.63,43167.0,348.3088,348.3088,344.8374,346.7704,43167.0
2022-10-12 09:40:00,351.23,351.39,350.69,351.08,7949.0,346.3759,346.5337,345.8433,346.228,7949.0
2022-10-12 09:50:00,351.21,353.62,351.01,353.13,7597.0,346.3562,348.7329,346.1589,348.2496,7597.0
2022-10-12 10:00:00,353.13,355.08,353.03,353.87,7234.0,348.2496,350.1727,348.151,348.9794,7234.0
2022-10-12 10:10:00,353.88,354.69,353.39,354.69,3705.0,348.9893,349.7881,348.506,349.7881,3705.0
2022-10-12 10:20:00,354.5,354.5,353.27,353.62,4894.0,349.6007,349.6007,348.3877,348.7329,4894.0
2022-10-12 10:30:00,353.35,353.87,353.02,353.02,4423.0,348.4666,348.9794,348.1411,348.1411,4423.0
2022-10-12 10:40:00,353.2,353.5,352.49,352.5,11861.0,348.3187,348.6145,347.6185,347.6283,11861.0
2022-10-12 10:50:00,352.27,352.68,351.67,351.67,5200.0,347.4015,347.8058,346.8098,346.8098,5200.0
2022-10-12 11:00:00,351.94,352.25,351.77,351.78,5543.0,347.0761,347.3818,346.9084,346.9183,5543.0
2022-10-12 11:10:00,351.68,352.05,351.38,351.82,10127.0,346.8197,347.1845,346.5238,346.9577,10127.0
2022-10-12 11:20:00,351.88,352.24,351.56,352.13,5754.0,347.0169,347.3719,346.7013,347.2634,5754.0
2022-10-12 11:30:00,352.01,352.01,351.15,351.59,12148.0,347.1451,347.1451,346.297,346.7309,12148.0
2022-10-12 11:40:00,351.59,352.05,351.41,351.66,4654.0,346.7309,347.1845,346.5534,346.7999,4654.0
2022-10-12 11:50:00,351.7,351.71,351.18,351.29,11951.0,346.8394,346.8492,346.3266,346.4351,11951.0
2022-10-12 12:00:00,351.37,351.37,350.54,350.54,4271.0,346.5139,346.5139,345.6954,345.6954,4271.0
2022-10-12 12:10:00,350.69,350.69,349.53,350.07,8809.0,345.8433,345.8433,344.6994,345.2319,8809.0
2022-10-12 12:20:00,350.2,350.52,349.83,349.97,3924.0,345.3601,345.6757,344.9952,345.1333,3924.0
2022-10-12 12:30:00,349.96,350.02,349.27,349.27,3438.0,345.1234,345.1826,344.443,344.443,3438.0
2022-10-12 12:40:00,349.29,350.03,349.11,350.03,4586.0,344.4627,345.1925,344.2852,345.1925,4586.0
2022-10-12 12:50:00,350.03,350.4,349.65,349.95,8832.0,345.1925,345.5574,344.8177,345.1136,8832.0
2022-10-12 13:00:00,350.17,350.17,349.47,349.72,5432.0,345.3305,345.3305,344.6402,344.8868,5432.0
2022-10-12 13:10:00,349.83,349.9,348.86,348.86,4930.0,344.9952,345.0643,344.0386,344.0386,4930.0
2022-10-12 13:20:00,348.95,349.45,348.86,349.35,6307.0,344.1274,344.6205,344.0386,344.5219,6307.0
2022-10-12 13:30:00,349.33,349.34,348.93,349.0,3759.0,344.5021,344.512,344.1077,344.1767,3759.0
2022-10-12 13:40:00,349.01,349.18,348.5,349.07,3975.0,344.1866,344.3542,343.6836,344.2457,3975.0
2022-10-12 13:50:00,349.09,349.09,348.09,348.5,7357.0,344.2655,344.2655,343.2793,343.6836,7357.0
2022-10-12 14:00:00,348.63,349.53,348.63,348.9,8813.0,343.8118,344.6994,343.8118,344.0781,8813.0
2022-10-12 14:10:00,348.72,349.24,348.51,348.8,6174.0,343.9006,344.4134,343.6935,343.9795,6174.0
2022-10-12 14:20:00,348.77,348.82,348.01,348.07,8070.0,343.9499,343.9992,343.2004,343.2596,8070.0
2022-10-12 14:30:00,348.17,348.58,347.45,348.37,11687.0,343.3582,343.7625,342.6481,343.5554,11687.0
2022-10-12 14:40:00,348.39,348.54,347.85,348.1,13483.0,343.5751,343.7231,343.0426,343.2891,13483.0
2022-10-12 14:50:00,348.09,348.09,347.14,347.33,10049.0,343.2793,343.2793,342.3424,342.5298,10049.0
2022-10-12 15:00:00,347.44,347.96,347.21,347.91,8338.0,342.6383,343.1511,342.4114,343.1018,8338.0
2022-10-12 15:10:00,347.97,348.12,347.37,347.47,14948.0,343.1609,343.3089,342.5692,342.6678,14948.0
2022-10-12 15:20:00,347.47,347.57,346.86,346.86,10557.0,342.6678,342.7665,342.0663,342.0663,10557.0
2022-10-12 15:30:00,346.96,347.28,346.9,346.98,13229.0,342.1649,342.4805,342.1057,342.1846,13229.0
2022-10-12 15:40:00,347.0,347.56,346.62,346.92,17189.0,342.2043,342.7566,341.8296,342.1254,17189.0
2022-10-12 15:50:00,346.78,346.78,345.36,345.43,56262.0,341.9874,341.9874,340.587,340.656,56262.0
2022-10-13 09:30:00,340.51,343.89,339.15,341.29,19193.0,335.804,339.1373,334.4628,336.5733,19193.0
2022-10-13 09:40:00,341.51,343.72,341.16,343.09,12279.0,336.7902,338.9697,336.4451,338.3484,12279.0
2022-10-13 09:50:00,343.07,343.75,342.38,343.6,3990.0,338.3287,338.9993,337.6482,338.8513,3990.0
2022-10-13 10:00:00,343.76,344.67,342.97,343.0,18573.0,339.0091,339.9065,338.23,338.2596,18573.0
2022-10-13 10:10:00,343.2,343.49,342.75,343.19,7964.0,338.4569,338.7429,338.0131,338.447,7964.0
2022-10-13 10:20:00,343.25,343.79,343.1,343.28,10786.0,338.5062,339.0387,338.3582,338.5358,10786.0
2022-10-13 10:30:00,343.15,343.92,342.89,343.07,9623.0,338.4076,339.1669,338.1511,338.3287,9623.0
2022-10-13 10:40:00,343.07,343.33,342.43,342.78,12655.0,338.3287,338.5851,337.6975,338.0427,12655.0
2022-10-13 10:50:00,342.78,343.54,342.28,343.25,11558.0,338.0427,338.7922,337.5496,338.5062,11558.0
2022-10-13 11:00:00,343.67,345.9,343.66,345.71,10433.0,338.9204,341.1195,338.9105,340.9322,10433.0
2022-10-13 11:10:00,345.37,346.62,345.01,345.7,11814.0,340.5969,341.8296,340.2418,340.9223,11814.0
2022-10-13 11:20:00,345.99,347.77,345.57,346.09,50337.0,341.2083,342.9637,340.7941,341.3069,50337.0
2022-10-13 11:30:00,346.23,349.55,345.96,349.06,19236.0,341.445,344.7191,341.1787,344.2359,19236.0
2022-10-13 11:40:00,349.38,350.38,348.73,348.73,17775.0,344.5515,345.5376,343.9104,343.9104,17775.0
2022-10-13 11:50:00,347.98,349.44,347.97,348.99,14742.0,343.1708,344.6106,343.1609,344.1668,14742.0
2022-10-13 12:00:00,349.21,349.46,348.43,348.43,24836.0,344.3838,344.6303,343.6146,343.6146,24836.0
2022-10-13 12:10:00,348.38,348.71,347.43,347.56,16878.0,343.5653,343.8907,342.6284,342.7566,16878.0
2022-10-13 12:20:00,347.68,348.03,347.11,347.19,8553.0,342.8749,343.2201,342.3128,342.3917,8553.0
2022-10-13 12:30:00,347.16,347.87,347.15,347.87,9249.0,342.3621,343.0623,342.3523,343.0623,9249.0
2022-10-13 12:40:00,348.12,349.56,348.03,349.27,10104.0,343.3089,344.729,343.2201,344.443,10104.0
2022-10-13 12:50:00,349.29,349.57,348.66,349.09,7621.0,344.4627,344.7388,343.8414,344.2655,7621.0
2022-10-13 13:00:00,349.11,349.82,349.08,349.28,7809.0,344.2852,344.9854,344.2556,344.4528,7809.0
2022-10-13 13:10:00,349.38,350.38,349.32,350.15,8432.0,344.5515,345.5376,344.4923,345.3108,8432.0
2022-10-13 13:20:00,350.41,350.94,350.15,350.57,6772.0,345.5672,346.0899,345.3108,345.725,6772.0
2022-10-13 13:30:00,350.4,351.25,350.39,350.69,7758.0,345.5574,346.3956,345.5475,345.8433,7758.0
2022-10-13 13:40:00,351.0,351.0,350.15,350.72,18218.0,346.1491,346.1491,345.3108,345.8729,18218.0
2022-10-13 13:50:00,350.75,350.99,350.38,350.9,10835.0,345.9025,346.1392,345.5376,346.0504,10835.0
2022-10-13 14:00:00,350.9,351.72,350.72,351.34,15140.0,346.0504,346.8591,345.8729,346.4844,15140.0
2022-10-13 14:10:00,351.34,351.96,351.12,351.89,3528.0,346.4844,347.0958,346.2674,347.0268,3528.0
2022-10-13 14:20:00,351.79,352.3,351.61,352.3,4743.0,346.9281,347.4311,346.7506,347.4311,4743.0
2022-10-13 14:30:00,352.66,353.54,352.21,353.54,4968.0,347.7861,348.654,347.3423,348.654,4968.0
2022-10-13 14:40:00,353.33,354.49,353.3,354.3,7505.0,348.4469,349.5908,348.4173,349.4035,7505.0
2022-10-13 14:50:00,354.12,355.32,354.03,354.91,8354.0,349.2259,350.4094,349.1372,350.005,8354.0
2022-10-13 15:00:00,354.81,355.28,354.42,355.12,4313.0,349.9064,350.3699,349.5218,350.2121,4313.0
2022-10-13 15:10:00,355.18,355.2,354.5,354.67,9534.0,350.2713,350.291,349.6007,349.7683,9534.0
2022-10-13 15:20:00,354.67,354.99,353.77,354.15,8186.0,349.7683,350.0839,348.8808,349.2555,8186.0
2022-10-13 15:30:00,354.07,354.36,353.4,354.36,21368.0,349.1766,349.4626,348.5159,349.4626,21368.0
2022-10-13 15:40:00,354.49,355.1,353.96,354.48,27120.0,349.5908,350.1924,349.0682,349.581,27120.0
2022-10-13 15:50:00,354.32,354.99,353.85,354.34,63055.0,349.4232,350.0839,348.9597,349.4429,63055.0
2022-10-14 09:30:00,356.19,356.5,353.26,355.76,11226.0,351.2673,351.573,348.3778,350.8433,11226.0
2022-10-14 09:40:00,357.17,357.93,353.41,356.94,43051.0,352.2338,352.9833,348.5258,352.007,43051.0
2022-10-14 09:50:00,357.28,357.56,355.14,355.92,15871.0,352.3423,352.6184,350.2318,351.0011,15871.0
2022-10-14 10:00:00,355.88,355.88,352.71,353.62,10139.0,350.9616,350.9616,347.8354,348.7329,10139.0
2022-10-14 10:10:00,353.92,353.92,351.89,352.34,4352.0,349.0287,349.0287,347.0268,347.4705,4352.0
2022-10-14 10:20:00,352.05,352.77,351.38,352.58,4823.0,347.1845,347.8946,346.5238,347.7072,4823.0
2022-10-14 10:30:00,352.42,353.63,352.26,353.43,6607.0,347.5494,348.7427,347.3916,348.5455,6607.0
2022-10-14 10:40:00,353.7,354.02,351.5,352.27,6036.0,348.8117,349.1273,346.6422,347.4015,6036.0
2022-10-14 10:50:00,352.53,353.64,352.27,353.47,6103.0,347.6579,348.7526,347.4015,348.5849,6103.0
2022-10-14 11:00:00,353.89,354.43,353.75,353.76,5220.0,348.9991,349.5317,348.8611,348.8709,5220.0
2022-10-14 11:10:00,353.62,354.19,352.95,353.43,6298.0,348.7329,349.295,348.0721,348.5455,6298.0
2022-10-14 11:20:00,353.6,354.16,353.58,353.88,4118.0,348.7131,349.2654,348.6934,348.9893,4118.0
2022-10-14 11:30:00,353.61,353.61,352.34,353.24,4871.0,348.723,348.723,347.4705,348.3581,4871.0
2022-10-14 11:40:00,353.39,353.7,352.37,352.67,4422.0,348.506,348.8117,347.5001,347.796,4422.0
2022-10-14 11:50:00,352.82,352.87,351.85,351.85,5677.0,347.9439,347.9932,346.9873,346.9873,5677.0
2022-10-14 12:00:00,351.81,352.64,351.81,351.81,2707.0,346.9479,347.7664,346.9479,346.9479,2707.0
2022-10-14 12:10:00,351.66,351.94,350.66,350.66,5156.0,346.7999,347.0761,345.8138,345.8138,5156.0
2022-10-14 12:20:00,350.31,350.6,349.07,349.67,6543.0,345.4686,345.7546,344.2457,344.8374,6543.0
2022-10-14 12:30:00,349.77,350.32,348.99,350.12,5971.0,344.9361,345.4785,344.1668,345.2812,5971.0
2022-10-14 12:40:00,349.98,350.7,349.92,350.58,6604.0,345.1432,345.8532,345.084,345.7349,6604.0
2022-10-14 12:50:00,350.26,350.28,349.32,349.47,5584.0,345.4193,345.439,344.4923,344.6402,5584.0
2022-10-14 13:00:00,349.36,350.02,348.96,349.37,8564.0,344.5317,345.1826,344.1373,344.5416,8564.0
2022-10-14 13:10:00,349.38,350.51,349.18,350.47,3432.0,344.5515,345.6658,344.3542,345.6264,3432.0
2022-10-14 13:20:00,350.34,351.39,350.34,351.22,5417.0,345.4982,346.5337,345.4982,346.366,5417.0
2022-10-14 13:30:00,351.11,351.72,351.01,351.72,2606.0,346.2575,346.8591,346.1589,346.8591,2606.0
2022-10-14 13:40:00,351.73,352.28,351.5,352.26,4441.0,346.869,347.4114,346.6422,347.3916,4441.0
2022-10-14 13:50:00,352.17,352.58,351.96,352.57,4248.0,347.3029,347.7072,347.0958,347.6974,4248.0
2022-10-14 14:00:00,352.43,352.7,352.15,352.33,4326.0,347.5593,347.8256,347.2832,347.4607,4326.0
2022-10-14 14:10:00,352.13,352.26,351.74,351.99,4520.0,347.2634,347.3916,346.8788,347.1254,4520.0
2022-10-14 14:20:00,352.05,352.24,351.61,352.0,7300.0,347.1845,347.3719,346.7506,347.1352,7300.0
2022-10-14 14:30:00,351.99,352.57,351.71,352.57,4334.0,347.1254,347.6974,346.8492,347.6974,4334.0
2022-10-14 14:40:00,352.6,352.66,351.97,352.59,6285.0,347.7269,347.7861,347.1057,347.7171,6285.0
2022-10-14 14:50:00,352.54,352.84,352.21,352.7,5245.0,347.6678,347.9636,347.3423,347.8256,5245.0
2022-10-14 15:00:00,352.78,353.32,352.62,352.81,4000.0,347.9045,348.437,347.7467,347.934,4000.0
2022-10-14 15:10:00,352.69,353.0,352.3,353.0,9453.0,347.8157,348.1214,347.4311,348.1214,9453.0
2022-10-14 15:20:00,352.97,354.34,352.76,354.21,13672.0,348.0918,349.4429,347.8847,349.3147,13672.0
2022-10-14 15:30:00,354.29,354.48,353.04,353.34,18869.0,349.3936,349.581,348.1609,348.4567,18869.0
2022-10-14 15:40:00,353.25,353.31,352.72,353.31,11223.0,348.368,348.4271,347.8453,348.4271,11223.0
2022-10-14 15:50:00,353.46,353.58,352.18,352.81,44608.0,348.5751,348.6934,347.3128,347.934,44608.0
2022-10-17 09:30:00,354.62,355.14,353.85,354.8,13916.0,349.719,350.2318,348.9597,349.8965,13916.0
2022-10-17 09:40:00,354.81,356.07,354.8,355.71,7026.0,349.9064,351.149,349.8965,350.794,7026.0
2022-10-17 09:50:00,355.81,355.82,354.9,355.36,8599.0,350.8926,350.9024,349.9952,350.4488,8599.0
2022-10-17 10:00:00,355.43,356.13,355.28,355.72,12060.0,350.5178,351.2082,350.3699,350.8038,12060.0
2022-10-17 10:10:00,355.74,356.5,355.67,356.5,8641.0,350.8236,351.573,350.7545,351.573,8641.0
2022-10-17 10:20:00,356.56,356.57,355.2,355.35,9383.0,351.6322,351.6421,350.291,350.4389,9383.0
2022-10-17 10:30:00,355.27,355.37,355.08,355.1,3678.0,350.36,350.4587,350.1727,350.1924,3678.0
2022-10-17 10:40:00,355.11,355.12,354.15,354.16,5093.0,350.2023,350.2121,349.2555,349.2654,5093.0
2022-10-17 10:50:00,353.97,354.58,353.16,354.57,8920.0,349.078,349.6796,348.2792,349.6697,8920.0
2022-10-17 11:00:00,354.64,355.07,354.55,354.9,4487.0,349.7388,350.1628,349.65,349.9952,4487.0
2022-10-17 11:10:00,354.82,354.82,353.76,353.76,4366.0,349.9163,349.9163,348.8709,348.8709,4366.0
2022-10-17 11:20:00,353.91,355.1,353.76,355.07,7517.0,349.0188,350.1924,348.8709,350.1628,7517.0
2022-10-17 11:30:00,354.91,355.08,354.21,354.58,4184.0,350.005,350.1727,349.3147,349.6796,4184.0
2022-10-17 11:40:00,354.58,354.7,354.29,354.49,4035.0,349.6796,349.7979,349.3936,349.5908,4035.0
2022-10-17 11:50:00,354.4,355.23,354.4,354.86,5182.0,349.5021,350.3206,349.5021,349.9557,5182.0
2022-10-17 12:00:00,354.91,355.87,354.8,355.87,6029.0,350.005,350.9518,349.8965,350.9518,6029.0
2022-10-17 12:10:00,355.71,355.8,354.49,354.7,7288.0,350.794,350.8827,349.5908,349.7979,7288.0
2022-10-17 12:20:00,354.57,355.09,354.37,354.68,5198.0,349.6697,350.1825,349.4725,349.7782,5198.0
2022-10-17 12:30:00,354.59,355.0,354.32,354.93,3078.0,349.6894,350.0938,349.4232,350.0247,3078.0
2022-10-17 12:40:00,354.82,355.04,353.43,354.11,7814.0,349.9163,350.1332,348.5455,349.2161,7814.0
2022-10-17 12:50:00,354.14,354.6,353.95,353.96,4000.0,349.2457,349.6993,349.0583,349.0682,4000.0
2022-10-17 13:00:00,353.96,354.22,353.49,353.93,5738.0,349.0682,349.3246,348.6046,349.0386,5738.0
2022-10-17 13:10:00,353.89,354.1,353.67,353.79,4869.0,348.9991,349.2062,348.7822,348.9005,4869.0
2022-10-17 13:20:00,353.97,354.46,353.93,354.18,5657.0,349.078,349.5612,349.0386,349.2851,5657.0
2022-10-17 13:30:00,354.18,354.52,354.18,354.32,4141.0,349.2851,349.6204,349.2851,349.4232,4141.0
2022-10-17 13:40:00,354.26,354.52,353.83,353.9,4675.0,349.364,349.6204,348.9399,349.009,4675.0
2022-10-17 13:50:00,353.75,354.11,353.63,354.02,5367.0,348.8611,349.2161,348.7427,349.1273,5367.0
2022-10-17 14:00:00,354.02,354.41,353.96,354.19,12234.0,349.1273,349.5119,349.0682,349.295,12234.0
2022-10-17 14:10:00,354.25,354.28,353.51,353.63,6805.0,349.3541,349.3837,348.6244,348.7427,6805.0
2022-10-17 14:20:00,353.69,353.73,353.21,353.54,6116.0,348.8019,348.8413,348.3285,348.654,6116.0
2022-10-17 14:30:00,353.51,353.96,353.34,353.95,4748.0,348.6244,349.0682,348.4567,349.0583,4748.0
2022-10-17 14:40:00,353.85,354.23,353.85,354.05,4121.0,348.9597,349.3344,348.9597,349.1569,4121.0
2022-10-17 14:50:00,354.11,354.19,353.86,353.97,3732.0,349.2161,349.295,348.9695,349.078,3732.0
2022-10-17 15:00:00,354.04,354.47,353.79,354.12,6253.0,349.147,349.5711,348.9005,349.2259,6253.0
2022-10-17 15:10:00,354.02,354.28,353.96,354.23,8002.0,349.1273,349.3837,349.0682,349.3344,8002.0
2022-10-17 15:20:00,354.19,354.31,353.97,354.31,8061.0,349.295,349.4133,349.078,349.4133,8061.0
2022-10-17 15:30:00,354.31,354.65,354.31,354.43,16327.0,349.4133,349.7486,349.4133,349.5317,16327.0
2022-10-17 15:40:00,354.46,355.11,354.46,354.73,16304.0,349.5612,350.2023,349.5612,349.8275,16304.0
2022-10-17 15:50:00,354.84,355.15,354.12,354.44,41300.0,349.936,350.2417,349.2259,349.5415,41300.0
2022-10-18 09:30:00,358.77,362.82,358.77,362.6,35721.0,353.8117,357.8057,353.8117,357.5887,35721.0
2022-10-18 09:40:00,362.48,362.76,359.47,359.91,22783.0,357.4704,357.7465,354.502,354.9359,22783.0
2022-10-18 09:50:00,359.68,361.0,358.99,361.0,13451.0,354.7091,356.0109,354.0286,356.0109,13451.0
2022-10-18 10:00:00,360.44,361.55,360.36,361.55,8040.0,355.4586,356.5533,355.3797,356.5533,8040.0
2022-10-18 10:10:00,361.4,361.72,360.64,361.13,14501.0,356.4053,356.7209,355.6558,356.1391,14501.0
2022-10-18 10:20:00,361.06,361.19,360.0,360.2,8288.0,356.07,356.1982,355.0247,355.2219,8288.0
2022-10-18 10:30:00,360.31,360.71,359.33,359.33,10223.0,355.3304,355.7249,354.3639,354.3639,10223.0
2022-10-18 10:40:00,359.65,360.84,359.46,360.05,15163.0,354.6795,355.8531,354.4921,355.074,15163.0
2022-10-18 10:50:00,360.08,360.19,359.23,359.23,11578.0,355.1036,355.2121,354.2653,354.2653,11578.0
2022-10-18 11:00:00,359.59,359.92,359.01,359.01,12529.0,354.6203,354.9458,354.0484,354.0484,12529.0
2022-10-18 11:10:00,359.18,359.2,357.14,357.4,15857.0,354.216,354.2357,352.2042,352.4606,15857.0
2022-10-18 11:20:00,357.34,357.37,355.66,356.04,17626.0,352.4014,352.431,350.7447,351.1194,17626.0
2022-10-18 11:30:00,356.1,356.43,355.66,356.3,12439.0,351.1786,351.504,350.7447,351.3758,12439.0
2022-10-18 11:40:00,356.21,356.88,356.01,356.88,11764.0,351.2871,351.9478,351.0898,351.9478,11764.0
2022-10-18 11:50:00,357.1,357.1,356.28,356.29,5897.0,352.1648,352.1648,351.3561,351.366,5897.0
2022-10-18 12:00:00,356.28,358.64,356.26,358.64,5533.0,351.3561,353.6835,351.3364,353.6835,5533.0
2022-10-18 12:10:00,358.65,359.23,358.35,359.18,4945.0,353.6933,354.2653,353.3975,354.216,4945.0
2022-10-18 12:20:00,359.08,359.08,357.71,357.86,4869.0,354.1174,354.1174,352.7663,352.9143,4869.0
2022-10-18 12:30:00,357.96,358.99,357.76,358.99,7728.0,353.0129,354.0286,352.8156,354.0286,7728.0
2022-10-18 12:40:00,358.88,358.9,357.75,358.03,4872.0,353.9202,353.9399,352.8058,353.0819,4872.0
2022-10-18 12:50:00,358.34,359.15,358.15,358.4,4815.0,353.3876,354.1864,353.2002,353.4468,4815.0
2022-10-18 13:00:00,358.57,359.16,357.71,359.16,4291.0,353.6144,354.1963,352.7663,354.1963,4291.0
2022-10-18 13:10:00,358.93,359.69,358.93,359.55,3433.0,353.9695,354.719,353.9695,354.5809,3433.0
2022-10-18 13:20:00,359.99,360.3,359.52,360.3,5317.0,355.0148,355.3205,354.5513,355.3205,5317.0
2022-10-18 13:30:00,360.4,360.75,360.0,360.1,5512.0,355.4192,355.7643,355.0247,355.1233,5512.0
2022-10-18 13:40:00,360.0,360.35,359.84,360.18,2969.0,355.0247,355.3698,354.8669,355.2022,2969.0
2022-10-18 13:50:00,360.34,360.66,359.86,360.66,6320.0,355.36,355.6756,354.8866,355.6756,6320.0
2022-10-18 14:00:00,360.68,360.9,360.08,360.11,7535.0,355.6953,355.9122,355.1036,355.1332,7535.0
2022-10-18 14:10:00,360.09,360.41,359.94,360.0,6045.0,355.1134,355.429,354.9655,355.0247,6045.0
2022-10-18 14:20:00,359.89,360.29,359.84,360.14,2059.0,354.9162,355.3107,354.8669,355.1627,2059.0
2022-10-18 14:30:00,360.49,360.6,360.0,360.0,4895.0,355.5079,355.6164,355.0247,355.0247,4895.0
2022-10-18 14:40:00,360.09,360.19,359.26,359.8,22202.0,355.1134,355.2121,354.2949,354.8274,22202.0
2022-10-18 14:50:00,359.93,360.27,359.54,359.89,15768.0,354.9556,355.2909,354.571,354.9162,15768.0
2022-10-18 15:00:00,360.02,360.2,359.58,359.58,12335.0,355.0444,355.2219,354.6105,354.6105,12335.0
2022-10-18 15:10:00,359.81,359.9,359.43,359.77,9562.0,354.8373,354.9261,354.4626,354.7979,9562.0
2022-10-18 15:20:00,359.77,360.34,359.77,360.19,6015.0,354.7979,355.36,354.7979,355.2121,6015.0
2022-10-18 15:30:00,360.32,361.35,360.29,361.23,10247.0,355.3403,356.356,355.3107,356.2377,10247.0
2022-10-18 15:40:00,361.33,361.45,360.76,360.78,14557.0,356.3363,356.4546,355.7742,355.7939,14557.0
2022-10-18 15:50:00,360.88,361.25,360.25,361.24,44656.0,355.8925,356.2574,355.2712,356.2475,44656.0
2022-10-19 09:30:00,361.27,362.43,360.51,362.34,11225.0,356.2771,357.4211,355.5276,357.3323,11225.0
2022-10-19 09:40:00,362.48,362.92,360.19,360.19,10885.0,357.4704,357.9043,355.2121,355.2121,10885.0
2022-10-19 09:50:00,360.38,362.65,360.28,362.48,7798.0,355.3994,357.6381,355.3008,357.4704,7798.0
2022-10-19 10:00:00,362.74,363.67,362.59,362.61,9690.0,357.7268,358.644,357.5789,357.5986,9690.0
2022-10-19 10:10:00,362.54,363.98,362.53,363.81,9812.0,357.5296,358.9497,357.5197,358.782,9812.0
2022-10-19 10:20:00,364.13,365.47,364.12,365.29,7687.0,359.0976,360.4191,359.0877,360.2416,7687.0
2022-10-19 10:30:00,365.28,366.65,365.02,366.32,28904.0,360.2317,361.5828,359.9753,361.2573,28904.0
2022-10-19 10:40:00,366.31,366.77,365.13,365.5,17351.0,361.2475,361.7011,360.0838,360.4487,17351.0
2022-10-19 10:50:00,365.56,365.86,364.91,365.05,7586.0,360.5078,360.8037,359.8668,360.0049,7586.0
2022-10-19 11:00:00,365.21,365.39,364.68,365.24,7897.0,360.1627,360.3402,359.64,360.1923,7897.0
2022-10-19 11:10:00,365.27,365.63,364.84,365.22,9333.0,360.2218,360.5769,359.7978,360.1725,9333.0
2022-10-19 11:20:00,365.37,365.37,363.47,363.81,8076.0,360.3205,360.3205,358.4467,358.782,8076.0
2022-10-19 11:30:00,363.59,363.6,361.53,362.55,16289.0,358.5651,358.5749,356.5335,357.5394,16289.0
2022-10-19 11:40:00,362.95,362.95,360.66,361.06,6507.0,357.9339,357.9339,355.6756,356.07,6507.0
2022-10-19 11:50:00,361.39,361.77,360.88,361.05,2990.0,356.3955,356.7702,355.8925,356.0602,2990.0
2022-10-19 12:00:00,361.14,361.14,360.04,360.2,3392.0,356.1489,356.1489,355.0641,355.2219,3392.0
2022-10-19 12:10:00,360.22,361.14,360.11,360.94,3735.0,355.2416,356.1489,355.1332,355.9517,3735.0
2022-10-19 12:20:00,360.92,361.09,360.38,360.77,3519.0,355.932,356.0996,355.3994,355.784,3519.0
2022-10-19 12:30:00,360.8,361.64,360.8,361.27,3934.0,355.8136,356.642,355.8136,356.2771,3934.0
2022-10-19 12:40:00,361.16,361.16,359.64,359.64,4444.0,356.1686,356.1686,354.6697,354.6697,4444.0
2022-10-19 12:50:00,359.91,360.15,359.54,359.95,6191.0,354.9359,355.1726,354.571,354.9754,6191.0
2022-10-19 13:00:00,359.84,360.23,358.67,358.68,7550.0,354.8669,355.2515,353.7131,353.7229,7550.0
2022-10-19 13:10:00,358.98,359.37,358.67,358.87,2819.0,354.0188,354.4034,353.7131,353.9103,2819.0
2022-10-19 13:20:00,358.99,359.87,358.98,359.59,6119.0,354.0286,354.8965,354.0188,354.6203,6119.0
2022-10-19 13:30:00,359.47,360.06,359.32,359.5,4401.0,354.502,355.0838,354.3541,354.5316,4401.0
2022-10-19 13:40:00,359.61,360.08,359.25,359.25,5002.0,354.6401,355.1036,354.285,354.285,5002.0
2022-10-19 13:50:00,359.18,360.41,359.18,360.41,8506.0,354.216,355.429,354.216,355.429,8506.0
2022-10-19 14:00:00,360.42,361.09,360.03,360.59,8462.0,355.4389,356.0996,355.0543,355.6065,8462.0
2022-10-19 14:10:00,360.61,361.23,360.61,360.77,5382.0,355.6262,356.2377,355.6262,355.784,5382.0
2022-10-19 14:20:00,360.64,360.67,360.01,360.13,8054.0,355.6558,355.6854,355.0345,355.1529,8054.0
2022-10-19 14:30:00,360.11,360.51,359.92,360.02,6646.0,355.1332,355.5276,354.9458,355.0444,6646.0
2022-10-19 14:40:00,359.96,360.16,359.51,359.91,7780.0,354.9852,355.1825,354.5415,354.9359,7780.0
2022-10-19 14:50:00,359.81,360.09,359.77,359.99,4929.0,354.8373,355.1134,354.7979,355.0148,4929.0
2022-10-19 15:00:00,359.93,360.9,359.88,360.84,8058.0,354.9556,355.9122,354.9063,355.8531,8058.0
2022-10-19 15:10:00,360.99,361.15,360.75,360.99,11102.0,356.001,356.1588,355.7643,356.001,11102.0
2022-10-19 15:20:00,360.81,360.93,360.03,360.14,5700.0,355.8235,355.9418,355.0543,355.1627,5700.0
2022-10-19 15:30:00,360.07,360.38,359.91,360.27,8622.0,355.0937,355.3994,354.9359,355.2909,8622.0
2022-10-19 15:40:00,360.15,360.64,359.99,360.13,12950.0,355.1726,355.6558,355.0148,355.1529,12950.0
2022-10-19 15:50:00,360.0,360.69,359.84,360.68,42133.0,355.0247,355.7051,354.8669,355.6953,42133.0
2022-10-20 09:30:00,361.44,361.44,357.78,358.55,9547.0,356.4448,356.4448,352.8354,353.5947,9547.0
2022-10-20 09:40:00,358.13,359.05,357.55,358.33,8818.0,353.1805,354.0878,352.6085,353.3778,8818.0
2022-10-20 09:50:00,358.11,358.72,357.89,358.38,6077.0,353.1608,353.7624,352.9438,353.4271,6077.0
2022-10-20 10:00:00,358.22,359.33,358.21,359.17,10399.0,353.2693,354.3639,353.2594,354.2061,10399.0
2022-10-20 10:10:00,359.04,359.73,358.45,359.61,6304.0,354.0779,354.7584,353.4961,354.6401,6304.0
2022-10-20 10:20:00,359.91,360.1,359.7,359.97,3318.0,354.9359,355.1233,354.7288,354.9951,3318.0
2022-10-20 10:30:00,359.82,359.85,359.18,359.51,3885.0,354.8472,354.8768,354.216,354.5415,3885.0
2022-10-20 10:40:00,359.48,359.74,359.08,359.42,2696.0,354.5119,354.7683,354.1174,354.4527,2696.0
2022-10-20 10:50:00,359.48,360.27,359.47,360.26,4753.0,354.5119,355.2909,354.502,355.2811,4753.0
2022-10-20 11:00:00,360.27,360.87,360.24,360.87,6374.0,355.2909,355.8827,355.2614,355.8827,6374.0
2022-10-20 11:10:00,361.06,361.09,360.39,360.39,7149.0,356.07,356.0996,355.4093,355.4093,7149.0
2022-10-20 11:20:00,360.31,360.31,359.62,359.99,7652.0,355.3304,355.3304,354.6499,355.0148,7652.0
2022-10-20 11:30:00,360.18,360.72,360.18,360.5,4307.0,355.2022,355.7347,355.2022,355.5178,4307.0
2022-10-20 11:40:00,360.47,360.83,360.3,360.66,5608.0,355.4882,355.8432,355.3205,355.6756,5608.0
2022-10-20 11:50:00,360.54,360.64,359.73,359.73,5942.0,355.5572,355.6558,354.7584,354.7584,5942.0
2022-10-20 12:00:00,359.74,360.37,359.62,359.62,11144.0,354.7683,355.3896,354.6499,354.6499,11144.0
2022-10-20 12:10:00,359.56,360.8,359.44,360.72,7076.0,354.5908,355.8136,354.4724,355.7347,7076.0
2022-10-20 12:20:00,360.75,361.31,360.54,361.09,7237.0,355.7643,356.3166,355.5572,356.0996,7237.0
2022-10-20 12:30:00,361.22,361.51,361.02,361.18,2658.0,356.2278,356.5138,356.0306,356.1884,2658.0
2022-10-20 12:40:00,361.28,361.67,360.92,361.67,4094.0,356.287,356.6716,355.932,356.6716,4094.0
2022-10-20 12:50:00,361.52,361.89,361.32,361.89,3021.0,356.5237,356.8886,356.3264,356.8886,3021.0
2022-10-20 13:00:00,361.75,361.95,360.83,361.06,5721.0,356.7505,356.9477,355.8432,356.07,5721.0
2022-10-20 13:10:00,360.91,361.47,360.84,360.84,4500.0,355.9221,356.4744,355.8531,355.8531,4500.0
2022-10-20 13:20:00,360.9,361.23,360.75,360.83,8728.0,355.9122,356.2377,355.7643,355.8432,8728.0
2022-10-20 13:30:00,360.83,361.02,360.57,360.8,6881.0,355.8432,356.0306,355.5868,355.8136,6881.0
2022-10-20 13:40:00,360.73,361.06,359.86,359.86,23822.0,355.7446,356.07,354.8866,354.8866,23822.0
2022-10-20 13:50:00,359.64,360.57,359.63,360.54,4462.0,354.6697,355.5868,354.6598,355.5572,4462.0
2022-10-20 14:00:00,360.57,360.69,360.06,360.31,8110.0,355.5868,355.7051,355.0838,355.3304,8110.0
2022-10-20 14:10:00,360.22,360.4,360.08,360.14,2886.0,355.2416,355.4192,355.1036,355.1627,2886.0
2022-10-20 14:20:00,360.13,360.4,359.76,359.76,4963.0,355.1529,355.4192,354.788,354.788,4963.0
2022-10-20 14:30:00,359.74,359.96,359.37,359.56,3828.0,354.7683,354.9852,354.4034,354.5908,3828.0
2022-10-20 14:40:00,359.4,359.51,358.97,359.42,4234.0,354.433,354.5415,354.0089,354.4527,4234.0
2022-10-20 14:50:00,359.42,360.75,359.31,360.38,5591.0,354.4527,355.7643,354.3442,355.3994,5591.0
2022-10-20 15:00:00,360.29,360.64,360.19,360.51,5075.0,355.3107,355.6558,355.2121,355.5276,5075.0
2022-10-20 15:10:00,360.33,360.56,359.95,359.96,9046.0,355.3501,355.5769,354.9754,354.9852,9046.0
2022-10-20 15:20:00,359.94,359.98,359.39,359.64,7795.0,354.9655,355.005,354.4231,354.6697,7795.0
2022-10-20 15:30:00,359.56,359.56,358.47,358.47,11812.0,354.5908,354.5908,353.5158,353.5158,11812.0
2022-10-20 15:40:00,358.47,359.59,358.41,359.4,19234.0,353.5158,354.6203,353.4567,354.433,19234.0
2022-10-20 15:50:00,359.39,359.78,358.97,359.25,46454.0,354.4231,354.8077,354.0089,354.285,46454.0
2022-10-21 09:30:00,357.99,358.41,356.51,358.3,50609.0,353.0425,353.4567,351.5829,353.3482,50609.0
2022-10-21 09:40:00,358.1,361.47,357.93,361.32,36813.0,353.1509,356.4744,352.9833,356.3264,36813.0
2022-10-21 09:50:00,361.7,365.0,361.37,364.94,5490.0,356.7012,359.9556,356.3757,359.8964,5490.0
2022-10-21 10:00:00,364.94,366.62,364.56,366.62,9404.0,359.8964,361.5532,359.5217,361.5532,9404.0
2022-10-21 10:10:00,366.27,366.93,366.01,366.3,8715.0,361.208,361.8589,360.9516,361.2376,8715.0
2022-10-21 10:20:00,366.15,366.54,364.48,364.88,10953.0,361.0897,361.4743,359.4428,359.8372,10953.0
2022-10-21 10:30:00,364.97,365.13,363.34,364.9,8571.0,359.926,360.0838,358.3185,359.857,8571.0
2022-10-21 10:40:00,365.38,365.42,364.75,365.33,10215.0,360.3303,360.3698,359.709,360.281,10215.0
2022-10-21 10:50:00,365.37,365.68,363.73,364.11,8837.0,360.3205,360.6262,358.7031,359.0779,8837.0
2022-10-21 11:00:00,363.97,364.13,362.8,363.0,35859.0,358.9398,359.0976,357.786,357.9832,35859.0
2022-10-21 11:10:00,363.0,363.57,362.85,363.24,21175.0,357.9832,358.5453,357.8353,358.2199,21175.0
2022-10-21 11:20:00,363.13,364.19,362.86,363.38,5001.0,358.1114,359.1568,357.8452,358.358,5001.0
2022-10-21 11:30:00,363.7,363.84,363.26,363.26,2623.0,358.6735,358.8116,358.2396,358.2396,2623.0
2022-10-21 11:40:00,363.15,364.14,363.15,363.97,3700.0,358.1311,359.1075,358.1311,358.9398,3700.0
2022-10-21 11:50:00,364.69,365.0,364.3,364.95,1986.0,359.6499,359.9556,359.2653,359.9063,1986.0
2022-10-21 12:00:00,365.53,366.66,365.32,365.52,4528.0,360.4783,361.5926,360.2712,360.4684,4528.0
2022-10-21 12:10:00,365.56,365.57,364.83,364.83,901.0,360.5078,360.5177,359.7879,359.7879,901.0
2022-10-21 12:20:00,364.94,365.86,364.79,365.17,2743.0,359.8964,360.8037,359.7485,360.1232,2743.0
2022-10-21 12:30:00,365.02,365.76,365.02,365.3,900.0,359.9753,360.7051,359.9753,360.2514,900.0
2022-10-21 12:40:00,365.5,367.39,365.5,367.28,6138.0,360.4487,362.3125,360.4487,362.2041,6138.0
2022-10-21 12:50:00,367.18,367.73,366.75,367.55,12153.0,362.1054,362.6478,361.6814,362.4703,12153.0
2022-10-21 13:00:00,367.58,368.24,367.56,367.59,5688.0,362.4999,363.1508,362.4802,362.5098,5688.0
2022-10-21 13:10:00,367.59,367.63,366.82,367.36,1800.0,362.5098,362.5492,361.7504,362.283,1800.0
2022-10-21 13:20:00,367.39,367.45,366.8,367.19,2510.0,362.3125,362.3717,361.7307,362.1153,2510.0
2022-10-21 13:30:00,367.28,367.59,367.0,367.19,4899.0,362.2041,362.5098,361.9279,362.1153,4899.0
2022-10-21 13:40:00,367.28,368.06,367.28,367.94,3355.0,362.2041,362.9733,362.2041,362.8549,3355.0
2022-10-21 13:50:00,368.0,368.78,367.99,368.28,9173.0,362.9141,363.6833,362.9043,363.1902,9173.0
2022-10-21 14:00:00,368.26,368.97,367.76,368.97,7876.0,363.1705,363.8707,362.6774,363.8707,7876.0
2022-10-21 14:10:00,369.13,369.13,368.3,368.49,7303.0,364.0285,364.0285,363.21,363.3973,7303.0
2022-10-21 14:20:00,368.45,368.67,368.08,368.52,4488.0,363.3579,363.5749,362.993,363.4269,4488.0
2022-10-21 14:30:00,368.66,369.2,368.51,368.97,6845.0,363.565,364.0975,363.4171,363.8707,6845.0
2022-10-21 14:40:00,369.06,369.07,368.4,368.9,7459.0,363.9595,363.9693,363.3086,363.8017,7459.0
2022-10-21 14:50:00,369.01,369.86,368.76,369.68,9171.0,363.9102,364.7484,363.6636,364.5709,9171.0
2022-10-21 15:00:00,369.8,370.47,369.68,370.47,10111.0,364.6892,365.35,364.5709,365.35,10111.0
2022-10-21 15:10:00,370.47,371.21,370.33,370.99,10183.0,365.35,366.0798,365.2119,365.8628,10183.0
2022-10-21 15:20:00,371.05,372.19,371.04,371.63,17817.0,365.922,367.0462,365.9121,366.4939,17817.0
2022-10-21 15:30:00,371.54,371.67,370.93,371.34,19493.0,366.4052,366.5334,365.8036,366.208,19493.0
2022-10-21 15:40:00,371.29,371.84,371.22,371.83,27120.0,366.1586,366.701,366.0896,366.6912,27120.0
2022-10-21 15:50:00,371.77,371.9,370.54,370.65,81250.0,366.632,366.7602,365.419,365.5275,81250.0
2022-10-24 09:30:00,374.93,379.81,373.95,378.69,44987.0,369.7483,374.5609,368.7819,373.4564,44987.0
2022-10-24 09:40:00,378.34,378.68,376.06,377.32,12741.0,373.1112,373.4465,370.8627,372.1053,12741.0
2022-10-24 09:50:00,377.24,378.74,376.89,378.08,29223.0,372.0264,373.5057,371.6813,372.8548,29223.0
2022-10-24 10:00:00,378.0,378.06,376.21,376.38,22029.0,372.7759,372.8351,371.0107,371.1783,22029.0
2022-10-24 10:10:00,376.05,377.0,375.26,376.13,7969.0,370.8529,371.7897,370.0738,370.9318,7969.0
2022-10-24 10:20:00,375.87,376.3,373.96,376.3,11968.0,370.6753,371.0994,368.7917,371.0994,11968.0
2022-10-24 10:30:00,376.38,377.85,376.04,377.66,10215.0,371.1783,372.628,370.843,372.4406,10215.0
2022-10-24 10:40:00,377.56,378.76,377.27,378.44,7336.0,372.342,373.5254,372.056,373.2098,7336.0
2022-10-24 10:50:00,378.53,379.91,378.51,379.6,13789.0,373.2986,374.6595,373.2789,374.3538,13789.0
2022-10-24 11:00:00,379.34,380.0,378.81,379.19,11290.0,374.0974,374.7483,373.5747,373.9495,11290.0
2022-10-24 11:10:00,379.08,379.44,378.06,378.32,8432.0,373.841,374.196,372.8351,373.0915,8432.0
2022-10-24 11:20:00,378.36,378.83,377.59,377.68,5077.0,373.1309,373.5944,372.3716,372.4603,5077.0
2022-10-24 11:30:00,377.63,378.25,377.3,377.9,4367.0,372.411,373.0225,372.0856,372.6773,4367.0
2022-10-24 11:40:00,378.17,378.54,377.85,378.48,4382.0,372.9436,373.3084,372.628,373.2493,4382.0
2022-10-24 11:50:00,378.58,379.3,378.24,379.19,5296.0,373.3479,374.0579,373.0126,373.9495,5296.0
2022-10-24 12:00:00,378.94,379.27,378.65,378.78,4051.0,373.7029,374.0284,373.4169,373.5451,4051.0
2022-10-24 12:10:00,378.72,379.08,378.72,379.04,2167.0,373.486,373.841,373.486,373.8015,2167.0
2022-10-24 12:20:00,378.92,379.1,378.33,378.84,8838.0,373.6832,373.8607,373.1014,373.6043,8838.0
2022-10-24 12:30:00,378.66,378.94,378.47,378.93,2323.0,373.4268,373.7029,373.2394,373.6931,2323.0
2022-10-24 12:40:00,378.79,378.79,378.34,378.57,4913.0,373.555,373.555,373.1112,373.338,4913.0
2022-10-24 12:50:00,378.83,379.04,378.23,378.23,5089.0,373.5944,373.8015,373.0027,373.0027,5089.0
2022-10-24 13:00:00,378.36,378.36,377.74,378.0,5506.0,373.1309,373.1309,372.5195,372.7759,5506.0
2022-10-24 13:10:00,377.99,378.09,377.56,377.59,4766.0,372.7661,372.8647,372.342,372.3716,4766.0
2022-10-24 13:20:00,377.45,377.89,377.15,377.78,5070.0,372.2335,372.6674,371.9377,372.559,5070.0
2022-10-24 13:30:00,377.72,378.34,377.68,378.27,5579.0,372.4998,373.1112,372.4603,373.0422,5579.0
2022-10-24 13:40:00,378.27,378.78,378.12,378.42,4877.0,373.0422,373.5451,372.8943,373.1901,4877.0
2022-10-24 13:50:00,378.44,379.55,378.37,379.1,6005.0,373.2098,374.3045,373.1408,373.8607,6005.0
2022-10-24 14:00:00,379.31,379.48,378.87,378.87,6484.0,374.0678,374.2355,373.6339,373.6339,6484.0
2022-10-24 14:10:00,378.73,379.11,378.61,378.83,9002.0,373.4958,373.8706,373.3775,373.5944,9002.0
2022-10-24 14:20:00,378.83,379.57,378.71,379.44,6800.0,373.5944,374.3242,373.4761,374.196,6800.0
2022-10-24 14:30:00,379.61,379.75,379.39,379.55,5358.0,374.3637,374.5017,374.1467,374.3045,5358.0
2022-10-24 14:40:00,379.48,380.59,379.48,380.35,8477.0,374.2355,375.3301,374.2355,375.0934,8477.0
2022-10-24 14:50:00,380.35,381.53,380.23,380.58,12884.0,375.0934,376.2571,374.9751,375.3203,12884.0
2022-10-24 15:00:00,380.54,380.79,380.44,380.67,6580.0,375.2808,375.5274,375.1822,375.409,6580.0
2022-10-24 15:10:00,380.6,381.06,380.22,380.86,10248.0,375.34,375.7936,374.9652,375.5964,10248.0
2022-10-24 15:20:00,380.81,380.89,380.12,380.43,14818.0,375.5471,375.626,374.8666,375.1723,14818.0
2022-10-24 15:30:00,380.42,380.74,380.31,380.74,16938.0,375.1625,375.478,375.054,375.478,16938.0
2022-10-24 15:40:00,380.66,380.82,379.17,379.31,20969.0,375.3992,375.5569,373.9297,374.0678,20969.0
2022-10-24 15:50:00,379.18,379.42,378.52,379.02,107079.0,373.9396,374.1763,373.2887,373.7818,107079.0
2022-10-25 09:30:00,377.4,380.89,377.4,380.38,27428.0,372.1842,375.626,372.1842,375.123,27428.0
2022-10-25 09:40:00,380.79,380.79,379.09,379.76,23731.0,375.5274,375.5274,373.8508,374.5116,23731.0
2022-10-25 09:50:00,379.9,382.71,379.9,382.71,18352.0,374.6497,377.4208,374.6497,377.4208,18352.0
2022-10-25 10:00:00,382.29,382.57,381.05,381.45,9721.0,377.0066,377.2828,375.7838,376.1782,9721.0
2022-10-25 10:10:00,381.45,381.45,380.15,381.1,8899.0,376.1782,376.1782,374.8962,375.8331,8899.0
2022-10-25 10:20:00,381.58,382.71,380.5,382.71,11709.0,376.3064,377.4208,375.2414,377.4208,11709.0
2022-10-25 10:30:00,383.06,383.06,381.62,381.8,10601.0,377.766,377.766,376.3459,376.5234,10601.0
2022-10-25 10:40:00,381.47,381.47,379.21,381.19,14878.0,376.198,376.198,373.9692,375.9218,14878.0
2022-10-25 10:50:00,381.71,382.54,381.7,382.52,3650.0,376.4346,377.2532,376.4248,377.2334,3650.0
2022-10-25 11:00:00,382.34,383.04,382.33,382.73,5188.0,377.0559,377.7463,377.0461,377.4405,5188.0
2022-10-25 11:10:00,382.72,383.49,382.27,383.21,7827.0,377.4307,378.19,376.9869,377.9139,7827.0
2022-10-25 11:20:00,383.17,383.79,383.14,383.44,9675.0,377.8745,378.4859,377.8449,378.1407,9675.0
2022-10-25 11:30:00,383.46,383.46,382.68,382.7,3651.0,378.1605,378.1605,377.3912,377.411,3651.0
2022-10-25 11:40:00,382.49,383.04,382.42,382.69,3721.0,377.2039,377.7463,377.1348,377.4011,3721.0
2022-10-25 11:50:00,382.53,382.55,381.71,382.17,6542.0,377.2433,377.263,376.4346,376.8883,6542.0
2022-10-25 12:00:00,382.17,382.36,381.78,382.05,6927.0,376.8883,377.0757,376.5037,376.7699,6927.0
2022-10-25 12:10:00,382.26,382.26,381.47,381.58,4798.0,376.977,376.977,376.198,376.3064,4798.0
2022-10-25 12:20:00,381.68,381.85,380.19,380.38,12500.0,376.4051,376.5727,374.9356,375.123,12500.0
2022-10-25 12:30:00,380.46,380.59,380.02,380.58,5855.0,375.2019,375.3301,374.768,375.3203,5855.0
2022-10-25 12:40:00,380.39,380.64,379.91,380.28,11410.0,375.1329,375.3794,374.6595,375.0244,11410.0
2022-10-25 12:50:00,380.18,380.38,379.81,379.81,3302.0,374.9258,375.123,374.5609,374.5609,3302.0
2022-10-25 13:00:00,380.27,380.28,379.23,379.32,12879.0,375.0145,375.0244,373.9889,374.0777,12879.0
2022-10-25 13:10:00,379.48,380.21,379.37,379.48,9207.0,374.2355,374.9554,374.127,374.2355,9207.0
2022-10-25 13:20:00,379.5,380.38,379.01,380.38,4456.0,374.2552,375.123,373.772,375.123,4456.0
2022-10-25 13:30:00,380.51,380.71,380.36,380.47,7382.0,375.2512,375.4485,375.1033,375.2118,7382.0
2022-10-25 13:40:00,380.73,380.94,380.31,380.44,4033.0,375.4682,375.6753,375.054,375.1822,4033.0
2022-10-25 13:50:00,380.48,380.68,380.0,380.59,8657.0,375.2216,375.4189,374.7483,375.3301,8657.0
2022-10-25 14:00:00,380.98,381.59,380.98,381.54,4228.0,375.7147,376.3163,375.7147,376.267,4228.0
2022-10-25 14:10:00,381.31,381.8,381.21,381.69,3734.0,376.0402,376.5234,375.9415,376.4149,3734.0
2022-10-25 14:20:00,381.72,381.95,381.46,381.58,3752.0,376.4445,376.6713,376.1881,376.3064,3752.0
2022-10-25 14:30:00,381.68,382.12,381.63,382.01,4814.0,376.4051,376.839,376.3557,376.7305,4814.0
2022-10-25 14:40:00,382.07,382.15,381.57,381.6,3851.0,376.7897,376.8686,376.2966,376.3262,3851.0
2022-10-25 14:50:00,381.63,381.91,381.43,381.44,6456.0,376.3557,376.6319,376.1585,376.1684,6456.0
2022-10-25 15:00:00,381.5,381.67,381.02,381.67,6192.0,376.2275,376.3952,375.7542,376.3952,6192.0
2022-10-25 15:10:00,381.78,382.27,381.66,382.25,6989.0,376.5037,376.9869,376.3853,376.9672,6989.0
2022-10-25 15:20:00,382.3,382.92,381.97,382.73,11113.0,377.0165,377.6279,376.691,377.4405,11113.0
2022-10-25 15:30:00,382.88,383.1,382.59,382.88,10673.0,377.5885,377.8054,377.3025,377.5885,10673.0
2022-10-25 15:40:00,382.96,383.33,382.77,382.79,23660.0,377.6674,378.0322,377.48,377.4997,23660.0
2022-10-25 15:50:00,382.63,382.66,381.72,382.43,54498.0,377.3419,377.3715,376.4445,377.1447,54498.0
2022-10-26 09:30:00,387.07,388.92,383.93,387.0,29171.0,381.7206,383.545,378.624,381.6515,29171.0
2022-10-26 09:40:00,387.0,387.47,385.81,385.97,9248.0,381.6515,382.115,380.478,380.6358,9248.0
2022-10-26 09:50:00,385.74,386.55,385.16,386.55,7212.0,380.4089,381.2077,379.837,381.2077,7212.0
2022-10-26 10:00:00,386.83,388.66,386.45,388.38,11475.0,381.4839,383.2886,381.1091,383.0125,11475.0
2022-10-26 10:10:00,388.4,389.45,387.55,389.43,7575.0,383.0322,384.0677,382.1939,384.0479,7575.0
2022-10-26 10:20:00,389.57,389.64,388.23,389.07,7422.0,384.186,384.255,382.8645,383.6929,7422.0
2022-10-26 10:30:00,388.9,389.08,385.83,386.22,19062.0,383.5253,383.7028,380.4977,380.8823,19062.0
2022-10-26 10:40:00,386.26,386.93,385.47,385.86,15466.0,380.9218,381.5825,380.1427,380.5273,15466.0
2022-10-26 10:50:00,385.93,386.39,385.31,386.39,12299.0,380.5963,381.05,379.9849,381.05,12299.0
2022-10-26 11:00:00,386.26,388.44,386.26,388.08,11090.0,380.9218,383.0716,380.9218,382.7166,11090.0
2022-10-26 11:10:00,387.82,388.07,387.15,387.45,30869.0,382.4602,382.7067,381.7995,382.0953,30869.0
2022-10-26 11:20:00,387.37,387.39,386.0,386.19,8609.0,382.0164,382.0361,380.6653,380.8527,8609.0
2022-10-26 11:30:00,386.14,387.32,385.9,387.09,11817.0,380.8034,381.9671,380.5667,381.7403,11817.0
2022-10-26 11:40:00,387.01,387.57,386.53,387.45,8485.0,381.6614,382.2137,381.188,382.0953,8485.0
2022-10-26 11:50:00,387.73,387.73,386.9,386.97,10724.0,382.3714,382.3714,381.5529,381.6219,10724.0
2022-10-26 12:00:00,387.22,387.66,386.87,387.48,10943.0,381.8685,382.3024,381.5233,382.1249,10943.0
2022-10-26 12:10:00,387.57,387.68,386.43,387.06,8580.0,382.2137,382.3221,381.0894,381.7107,8580.0
2022-10-26 12:20:00,387.05,387.15,386.48,386.53,10746.0,381.7008,381.7995,381.1387,381.188,10746.0
2022-10-26 12:30:00,386.45,387.41,386.45,387.09,13369.0,381.1091,382.0559,381.1091,381.7403,13369.0
2022-10-26 12:40:00,386.96,386.96,385.46,385.63,7906.0,381.6121,381.6121,380.1328,380.3005,7906.0
2022-10-26 12:50:00,385.63,386.64,385.37,385.54,6405.0,380.3005,381.2965,380.0441,380.2117,6405.0
2022-10-26 13:00:00,385.23,386.26,384.86,385.45,8642.0,379.906,380.9218,379.5411,380.123,8642.0
2022-10-26 13:10:00,385.65,386.57,385.16,386.29,7012.0,380.3202,381.2275,379.837,380.9513,7012.0
2022-10-26 13:20:00,386.05,386.86,386.05,386.33,7822.0,380.7147,381.5135,380.7147,380.9908,7822.0
2022-10-26 13:30:00,386.5,386.7,385.76,386.7,11077.0,381.1584,381.3557,380.4287,381.3557,11077.0
2022-10-26 13:40:00,386.63,387.0,386.12,386.35,9845.0,381.2866,381.6515,380.7837,381.0105,9845.0
2022-10-26 13:50:00,386.31,386.5,385.42,385.77,12198.0,380.9711,381.1584,380.0934,380.4385,12198.0
2022-10-26 14:00:00,385.87,386.64,385.64,386.62,9943.0,380.5371,381.2965,380.3103,381.2768,9943.0
2022-10-26 14:10:00,386.61,386.85,386.39,386.54,12884.0,381.2669,381.5036,381.05,381.1979,12884.0
2022-10-26 14:20:00,386.54,386.54,385.6,385.72,6808.0,381.1979,381.1979,380.2709,380.3892,6808.0
2022-10-26 14:30:00,385.62,386.35,385.44,386.04,5923.0,380.2906,381.0105,380.1131,380.7048,5923.0
2022-10-26 14:40:00,386.19,386.24,385.54,386.17,8807.0,380.8527,380.902,380.2117,380.833,8807.0
2022-10-26 14:50:00,386.17,386.17,385.66,385.79,5936.0,380.833,380.833,380.33,380.4583,5936.0
2022-10-26 15:00:00,385.68,385.99,385.36,385.99,14332.0,380.3498,380.6555,380.0342,380.6555,14332.0
2022-10-26 15:10:00,385.98,386.83,385.78,386.34,12643.0,380.6456,381.4839,380.4484,381.0007,12643.0
2022-10-26 15:20:00,386.32,386.57,385.7,386.52,23101.0,380.9809,381.2275,380.3695,381.1782,23101.0
2022-10-26 15:30:00,386.52,386.92,385.91,386.03,21875.0,381.1782,381.5726,380.5766,380.6949,21875.0
2022-10-26 15:40:00,385.99,386.35,385.57,385.64,44524.0,380.6555,381.0105,380.2413,380.3103,44524.0
2022-10-26 15:50:00,385.62,385.95,384.67,385.41,90049.0,380.2906,380.616,379.3537,380.0835,90049.0
2022-10-27 09:30:00,386.93,389.54,385.58,389.06,14113.0,381.5825,384.1564,380.2512,383.6831,14113.0
2022-10-27 09:40:00,388.11,388.75,386.74,386.78,8093.0,382.7462,383.3773,381.3951,381.4346,8093.0
2022-10-27 09:50:00,386.71,386.88,385.26,385.61,51862.0,381.3655,381.5332,379.9356,380.2807,51862.0
2022-10-27 10:00:00,385.89,387.65,385.89,386.37,12360.0,380.5569,382.2925,380.5569,381.0302,12360.0
2022-10-27 10:10:00,386.38,388.28,385.56,387.19,25660.0,381.0401,382.9138,380.2314,381.8389,25660.0
2022-10-27 10:20:00,387.14,387.96,386.61,387.6,7955.0,381.7896,382.5983,381.2669,382.2432,7955.0
2022-10-27 10:30:00,387.97,388.59,387.71,388.58,6224.0,382.6081,383.2196,382.3517,383.2097,6224.0
2022-10-27 10:40:00,388.45,389.06,388.26,388.35,4502.0,383.0815,383.6831,382.8941,382.9829,4502.0
2022-10-27 10:50:00,388.65,388.65,387.65,388.0,12696.0,383.2787,383.2787,382.2925,382.6377,12696.0
2022-10-27 11:00:00,387.79,388.18,386.66,387.3,3784.0,382.4306,382.8152,381.3162,381.9474,3784.0
2022-10-27 11:10:00,387.0,387.74,386.51,387.06,5905.0,381.6515,382.3813,381.1683,381.7107,5905.0
2022-10-27 11:20:00,386.62,387.47,385.82,387.47,9177.0,381.2768,382.115,380.4878,382.115,9177.0
2022-10-27 11:30:00,387.31,387.31,386.08,386.08,8693.0,381.9572,381.9572,380.7442,380.7442,8693.0
2022-10-27 11:40:00,386.18,386.63,385.82,386.61,6288.0,380.8429,381.2866,380.4878,381.2669,6288.0
2022-10-27 11:50:00,386.81,387.6,386.72,387.35,7147.0,381.4642,382.2432,381.3754,381.9967,7147.0
2022-10-27 12:00:00,387.48,388.13,387.48,387.5,5877.0,382.1249,382.7659,382.1249,382.1446,5877.0
2022-10-27 12:10:00,387.5,387.79,387.08,387.08,3874.0,382.1446,382.4306,381.7304,381.7304,3874.0
2022-10-27 12:20:00,387.17,387.17,385.56,385.56,9472.0,381.8192,381.8192,380.2314,380.2314,9472.0
2022-10-27 12:30:00,385.63,385.94,385.54,385.67,8531.0,380.3005,380.6062,380.2117,380.3399,8531.0
2022-10-27 12:40:00,385.73,385.92,385.07,385.14,14615.0,380.3991,380.5865,379.7482,379.8172,14615.0
2022-10-27 12:50:00,385.25,386.34,385.24,386.13,11374.0,379.9257,381.0007,379.9159,380.7936,11374.0
2022-10-27 13:00:00,385.97,386.02,385.01,385.57,21060.0,380.6358,380.6851,379.689,380.2413,21060.0
2022-10-27 13:10:00,385.7,386.68,385.7,386.54,9254.0,380.3695,381.336,380.3695,381.1979,9254.0
2022-10-27 13:20:00,386.54,387.05,386.31,386.31,8888.0,381.1979,381.7008,380.9711,380.9711,8888.0
2022-10-27 13:30:00,386.15,386.32,385.49,386.17,9409.0,380.8133,380.9809,380.1624,380.833,9409.0
2022-10-27 13:40:00,386.05,386.93,386.05,386.71,8604.0,380.7147,381.5825,380.7147,381.3655,8604.0
2022-10-27 13:50:00,386.69,386.69,385.87,385.94,10188.0,381.3458,381.3458,380.5371,380.6062,10188.0
2022-10-27 14:00:00,385.85,386.04,385.64,386.01,10241.0,380.5174,380.7048,380.3103,380.6752,10241.0
2022-10-27 14:10:00,385.88,386.53,385.57,386.46,6806.0,380.547,381.188,380.2413,381.119,6806.0
2022-10-27 14:20:00,386.63,387.07,386.2,387.07,6460.0,381.2866,381.7206,380.8626,381.7206,6460.0
2022-10-27 14:30:00,387.08,387.75,387.07,387.54,6600.0,381.7304,382.3912,381.7206,382.1841,6600.0
2022-10-27 14:40:00,387.48,388.13,387.09,387.79,10833.0,382.1249,382.7659,381.7403,382.4306,10833.0
2022-10-27 14:50:00,387.69,388.02,387.14,387.56,9147.0,382.332,382.6574,381.7896,382.2038,9147.0
2022-10-27 15:00:00,387.74,388.27,387.61,387.95,15429.0,382.3813,382.904,382.2531,382.5884,15429.0
2022-10-27 15:10:00,387.98,388.85,387.84,388.51,9236.0,382.618,383.476,382.4799,383.1407,9236.0
2022-10-27 15:20:00,388.5,389.17,388.5,388.93,9869.0,383.1308,383.7915,383.1308,383.5549,9869.0
2022-10-27 15:30:00,388.93,389.06,388.46,388.54,23608.0,383.5549,383.6831,383.0914,383.1702,23608.0
2022-10-27 15:40:00,388.6,389.08,387.89,387.96,22165.0,383.2294,383.7028,382.5292,382.5983,22165.0
2022-10-27 15:50:00,388.07,388.23,387.2,388.23,82218.0,382.7067,382.8645,381.8488,382.8645,82218.0
2022-10-28 09:30:00,389.45,392.15,388.08,392.02,13886.0,384.0677,386.7304,382.7166,386.6022,13886.0
2022-10-28 09:40:00,392.5,393.74,391.97,393.7,7090.0,387.0755,388.2984,386.5528,388.2589,7090.0
2022-10-28 09:50:00,393.32,393.63,391.35,391.76,21074.0,387.8842,388.1899,385.9414,386.3457,21074.0
2022-10-28 10:00:00,392.17,392.81,390.63,392.31,10977.0,386.7501,387.3812,385.2314,386.8881,10977.0
2022-10-28 10:10:00,392.73,394.48,392.13,394.19,5385.0,387.3023,389.0282,386.7106,388.7422,5385.0
2022-10-28 10:20:00,394.3,395.33,393.84,394.92,6726.0,388.8506,389.8664,388.397,389.4621,6726.0
2022-10-28 10:30:00,395.1,395.73,394.38,394.99,6198.0,389.6396,390.2609,388.9295,389.5311,6198.0
2022-10-28 10:40:00,395.34,395.81,394.96,395.77,6350.0,389.8763,390.3398,389.5015,390.3003,6350.0
2022-10-28 10:50:00,395.89,396.0,394.92,394.96,7151.0,390.4187,390.5271,389.4621,389.5015,7151.0
2022-10-28 11:00:00,395.14,395.16,393.72,394.11,7362.0,389.679,389.6988,388.2787,388.6633,7362.0
2022-10-28 11:10:00,394.13,394.79,393.94,394.76,9169.0,388.683,389.3339,388.4956,389.3043,9169.0
2022-10-28 11:20:00,394.89,395.11,393.9,394.43,9358.0,389.4325,389.6494,388.4562,388.9788,9358.0
2022-10-28 11:30:00,394.5,394.55,393.2,393.2,7147.0,389.0479,389.0972,387.7658,387.7658,7147.0
2022-10-28 11:40:00,393.44,394.22,393.29,393.77,7186.0,388.0025,388.7717,387.8546,388.328,7186.0
2022-10-28 11:50:00,393.8,394.13,393.62,394.09,6827.0,388.3576,388.683,388.18,388.6435,6827.0
2022-10-28 12:00:00,393.97,393.97,392.36,392.36,5157.0,388.5252,388.5252,386.9375,386.9375,5157.0
2022-10-28 12:10:00,392.17,393.47,391.73,393.17,18216.0,386.7501,388.0321,386.3162,387.7363,18216.0
2022-10-28 12:20:00,393.05,393.34,392.49,392.49,8419.0,387.6179,387.9039,387.0657,387.0657,8419.0
2022-10-28 12:30:00,392.64,393.2,392.43,392.47,9752.0,387.2136,387.7658,387.0065,387.0459,9752.0
2022-10-28 12:40:00,392.53,392.88,392.43,392.5,5665.0,387.1051,387.4503,387.0065,387.0755,5665.0
2022-10-28 12:50:00,392.5,392.88,392.03,392.26,13352.0,387.0755,387.4503,386.612,386.8388,13352.0
2022-10-28 13:00:00,392.25,392.99,392.25,392.9,11304.0,386.829,387.5587,386.829,387.47,11304.0
2022-10-28 13:10:00,392.78,393.26,392.59,392.9,11316.0,387.3516,387.825,387.1643,387.47,11316.0
2022-10-28 13:20:00,392.84,392.95,392.15,392.71,12060.0,387.4108,387.5193,386.7304,387.2826,12060.0
2022-10-28 13:30:00,392.61,393.42,392.42,393.42,6780.0,387.184,387.9828,386.9966,387.9828,6780.0
2022-10-28 13:40:00,393.43,394.34,392.87,393.99,12099.0,387.9927,388.8901,387.4404,388.5449,12099.0
2022-10-28 13:50:00,394.06,394.61,393.95,393.95,7009.0,388.614,389.1564,388.5055,388.5055,7009.0
2022-10-28 14:00:00,394.06,394.29,393.69,393.69,4408.0,388.614,388.8408,388.2491,388.2491,4408.0
2022-10-28 14:10:00,393.52,394.32,393.46,394.31,12217.0,388.0814,388.8704,388.0222,388.8605,12217.0
2022-10-28 14:20:00,394.4,394.52,393.99,394.17,8021.0,388.9493,389.0676,388.5449,388.7224,8021.0
2022-10-28 14:30:00,394.05,395.3,394.05,395.11,12440.0,388.6041,389.8368,388.6041,389.6494,12440.0
2022-10-28 14:40:00,395.04,395.23,394.73,394.79,6858.0,389.5804,389.7678,389.2747,389.3339,6858.0
2022-10-28 14:50:00,394.78,395.11,394.59,394.94,6108.0,389.324,389.6494,389.1366,389.4818,6108.0
2022-10-28 15:00:00,394.96,395.52,394.85,395.19,5099.0,389.5015,390.0538,389.393,389.7283,5099.0
2022-10-28 15:10:00,395.3,395.49,394.65,394.72,6403.0,389.8368,390.0242,389.1958,389.2648,6403.0
2022-10-28 15:20:00,394.76,395.24,393.82,395.05,16796.0,389.3043,389.7776,388.3773,389.5903,16796.0
2022-10-28 15:30:00,394.94,395.26,394.72,394.83,13886.0,389.4818,389.7974,389.2648,389.3733,13886.0
2022-10-28 15:40:00,394.97,395.5,394.76,394.8,21542.0,389.5114,390.0341,389.3043,389.3437,21542.0
2022-10-28 15:50:00,394.87,395.42,394.27,394.72,58759.0,389.4128,389.9552,388.8211,389.2648,58759.0
2022-10-31 09:30:00,392.47,393.5,391.54,393.02,19189.0,387.0459,388.0617,386.1288,387.5883,19189.0
2022-10-31 09:40:00,393.63,394.11,392.25,392.4,28993.0,388.1899,388.6633,386.829,386.9769,28993.0
2022-10-31 09:50:00,392.59,393.43,392.03,392.55,7712.0,387.1643,387.9927,386.612,387.1248,7712.0
2022-10-31 10:00:00,392.56,392.86,390.44,391.08,22389.0,387.1347,387.4305,385.044,385.6751,22389.0
2022-10-31 10:10:00,390.87,392.32,390.3,391.52,9860.0,385.468,386.898,384.9059,386.1091,9860.0
2022-10-31 10:20:00,391.75,392.56,391.24,391.55,6409.0,386.3359,387.1347,385.8329,386.1386,6409.0
2022-10-31 10:30:00,391.58,392.31,391.4,392.26,9080.0,386.1682,386.8881,385.9907,386.8388,9080.0
2022-10-31 10:40:00,391.98,392.22,390.99,390.99,8220.0,386.5627,386.7994,385.5864,385.5864,8220.0
2022-10-31 10:50:00,391.13,391.14,389.44,390.54,13005.0,385.7245,385.7343,384.0578,385.1426,13005.0
2022-10-31 11:00:00,390.42,391.53,390.42,391.45,10125.0,385.0243,386.1189,385.0243,386.04,10125.0
2022-10-31 11:10:00,391.56,392.44,391.56,392.05,6986.0,386.1485,387.0163,386.1485,386.6317,6986.0
2022-10-31 11:20:00,391.92,392.7,391.78,391.98,10609.0,386.5035,387.2728,386.3655,386.5627,10609.0
2022-10-31 11:30:00,391.97,392.34,391.54,391.67,12504.0,386.5528,386.9177,386.1288,386.257,12504.0
2022-10-31 11:40:00,391.68,393.11,391.08,392.28,22381.0,386.2668,387.6771,385.6751,386.8586,22381.0
2022-10-31 11:50:00,392.45,392.94,390.76,391.1,10548.0,387.0262,387.5094,385.3596,385.6949,10548.0
2022-10-31 12:00:00,390.97,391.51,390.7,391.39,16678.0,385.5667,386.0992,385.3004,385.9809,16678.0
2022-10-31 12:10:00,391.27,392.65,391.24,392.4,7124.0,385.8625,387.2234,385.8329,386.9769,7124.0
2022-10-31 12:20:00,392.44,392.52,391.5,391.5,7652.0,387.0163,387.0952,386.0893,386.0893,7652.0
2022-10-31 12:30:00,391.48,391.61,391.04,391.19,7083.0,386.0696,386.1978,385.6357,385.7836,7083.0
2022-10-31 12:40:00,391.35,391.7,391.1,391.57,9669.0,385.9414,386.2866,385.6949,386.1584,9669.0
2022-10-31 12:50:00,391.65,391.75,390.83,391.42,9162.0,386.2373,386.3359,385.4286,386.0104,9162.0
2022-10-31 13:00:00,391.43,391.62,391.02,391.2,10441.0,386.0203,386.2077,385.616,385.7935,10441.0
2022-10-31 13:10:00,391.33,391.97,390.88,391.94,10528.0,385.9217,386.5528,385.4779,386.5233,10528.0
2022-10-31 13:20:00,391.79,391.82,390.66,391.29,12927.0,386.3753,386.4049,385.2609,385.8822,12927.0
2022-10-31 13:30:00,391.38,391.7,390.78,391.56,10289.0,385.971,386.2866,385.3793,386.1485,10289.0
2022-10-31 13:40:00,391.56,391.84,391.21,391.75,8871.0,386.1485,386.4246,385.8033,386.3359,8871.0
2022-10-31 13:50:00,391.88,391.88,390.87,391.04,11332.0,386.4641,386.4641,385.468,385.6357,11332.0
2022-10-31 14:00:00,390.78,391.06,390.41,390.55,8478.0,385.3793,385.6554,385.0144,385.1525,8478.0
2022-10-31 14:10:00,390.63,390.63,390.01,390.24,8787.0,385.2314,385.2314,384.6199,384.8468,8787.0
2022-10-31 14:20:00,390.14,390.46,389.77,389.77,7266.0,384.7481,385.0637,384.3832,384.3832,7266.0
2022-10-31 14:30:00,389.81,390.44,389.67,390.38,10399.0,384.4227,385.044,384.2846,384.9848,10399.0
2022-10-31 14:40:00,390.38,390.42,389.67,390.25,11754.0,384.9848,385.0243,384.2846,384.8566,11754.0
2022-10-31 14:50:00,390.25,390.68,389.7,389.71,9377.0,384.8566,385.2807,384.3142,384.3241,9377.0
2022-10-31 15:00:00,389.64,389.64,388.58,388.58,11637.0,384.255,384.255,383.2097,383.2097,11637.0
2022-10-31 15:10:00,388.76,388.99,388.44,388.82,11505.0,383.3872,383.614,383.0716,383.4464,11505.0
2022-10-31 15:20:00,388.75,389.9,388.75,389.75,14110.0,383.3773,384.5115,383.3773,384.3635,14110.0
2022-10-31 15:30:00,389.81,390.04,389.58,389.93,14770.0,384.4227,384.6495,384.1959,384.541,14770.0
2022-10-31 15:40:00,390.01,390.56,389.84,389.84,20716.0,384.6199,385.1623,384.4523,384.4523,20716.0
2022-10-31 15:50:00,389.83,389.83,388.86,389.3,70941.0,384.4424,384.4424,383.4858,383.9197,70941.0
2022-11-01 09:30:00,388.0,389.6,386.07,389.6,24220.0,382.6377,384.2156,380.7344,384.2156,24220.0
2022-11-01 09:40:00,388.88,389.59,384.46,385.4,12281.0,383.5055,384.2057,379.1466,380.0736,12281.0
2022-11-01 09:50:00,385.69,387.83,385.67,386.95,21167.0,380.3596,382.4701,380.3399,381.6022,21167.0
2022-11-01 10:00:00,386.48,386.74,385.27,385.49,10517.0,381.1387,381.3951,379.9454,380.1624,10517.0
2022-11-01 10:10:00,385.41,385.73,384.04,384.99,24885.0,380.0835,380.3991,378.7324,379.6693,24885.0
2022-11-01 10:20:00,384.99,386.03,384.1,385.37,19311.0,379.6693,380.6949,378.7916,380.0441,19311.0
2022-11-01 10:30:00,385.12,385.63,384.56,384.56,12150.0,379.7975,380.3005,379.2453,379.2453,12150.0
2022-11-01 10:40:00,384.5,384.5,382.87,383.68,12884.0,379.1861,379.1861,377.5786,378.3774,12884.0
2022-11-01 10:50:00,383.57,383.86,381.78,382.86,19344.0,378.2689,378.5549,376.5037,377.5687,19344.0
2022-11-01 11:00:00,383.06,383.06,382.36,382.49,22802.0,377.766,377.766,377.0757,377.2039,22802.0
2022-11-01 11:10:00,382.43,383.91,382.31,383.3,15452.0,377.1447,378.6042,377.0263,378.0027,15452.0
2022-11-01 11:20:00,383.42,383.91,382.99,383.88,10663.0,378.121,378.6042,377.6969,378.5746,10663.0
2022-11-01 11:30:00,383.8,384.21,383.24,383.5,17612.0,378.4958,378.9001,377.9435,378.1999,17612.0
2022-11-01 11:40:00,383.14,384.05,382.93,383.96,11941.0,377.8449,378.7423,377.6378,378.6535,11941.0
2022-11-01 11:50:00,383.8,384.32,383.77,384.02,11553.0,378.4958,379.0086,378.4662,378.7127,11553.0
2022-11-01 12:00:00,384.15,385.99,384.02,385.46,10738.0,378.8409,380.6555,378.7127,380.1328,10738.0
2022-11-01 12:10:00,385.45,385.68,384.68,385.47,11857.0,380.123,380.3498,379.3636,380.1427,11857.0
2022-11-01 12:20:00,385.43,385.84,385.07,385.25,13547.0,380.1032,380.5076,379.7482,379.9257,13547.0
2022-11-01 12:30:00,385.5,385.76,384.87,385.66,33190.0,380.1723,380.4287,379.551,380.33,33190.0
2022-11-01 12:40:00,385.8,386.34,385.34,385.96,12688.0,380.4681,381.0007,380.0145,380.6259,12688.0
2022-11-01 12:50:00,385.82,385.86,385.49,385.69,6307.0,380.4878,380.5273,380.1624,380.3596,6307.0
2022-11-01 13:00:00,385.69,386.52,385.66,386.36,13005.0,380.3596,381.1782,380.33,381.0204,13005.0
2022-11-01 13:10:00,386.47,387.82,386.47,387.22,6898.0,381.1289,382.4602,381.1289,381.8685,6898.0
2022-11-01 13:20:00,387.19,388.17,387.12,387.95,11435.0,381.8389,382.8054,381.7699,382.5884,11435.0
2022-11-01 13:30:00,388.13,388.54,387.72,387.91,10151.0,382.7659,383.1702,382.3616,382.549,10151.0
2022-11-01 13:40:00,387.92,388.41,387.73,388.17,5797.0,382.5588,383.042,382.3714,382.8054,5797.0
2022-11-01 13:50:00,388.28,388.66,387.34,387.34,10689.0,382.9138,383.2886,381.9868,381.9868,10689.0
2022-11-01 14:00:00,387.37,387.51,386.76,386.82,11907.0,382.0164,382.1545,381.4148,381.474,11907.0
2022-11-01 14:10:00,386.87,387.12,385.87,385.9,7036.0,381.5233,381.7699,380.5371,380.5667,7036.0
2022-11-01 14:20:00,386.0,386.14,385.56,386.11,9923.0,380.6653,380.8034,380.2314,380.7738,9923.0
2022-11-01 14:30:00,386.24,386.46,385.76,386.31,5883.0,380.902,381.119,380.4287,380.9711,5883.0
2022-11-01 14:40:00,386.34,386.6,385.87,385.88,9345.0,381.0007,381.2571,380.5371,380.547,9345.0
2022-11-01 14:50:00,385.89,386.88,385.64,386.88,9666.0,380.5569,381.5332,380.3103,381.5332,9666.0
2022-11-01 15:00:00,386.68,386.99,386.42,386.92,12513.0,381.336,381.6417,381.0795,381.5726,12513.0
2022-11-01 15:10:00,386.81,386.82,386.16,386.28,15693.0,381.4642,381.474,380.8231,380.9415,15693.0
2022-11-01 15:20:00,386.33,386.37,385.51,385.58,18185.0,380.9908,381.0302,380.1821,380.2512,18185.0
2022-11-01 15:30:00,385.53,385.69,383.37,384.0,72357.0,380.2018,380.3596,378.0717,378.693,72357.0
2022-11-01 15:40:00,384.0,384.03,382.97,383.33,73025.0,378.693,378.7226,377.6772,378.0322,73025.0
2022-11-01 15:50:00,383.37,383.77,381.28,382.54,152685.0,378.0717,378.4662,376.0106,377.2532,152685.0
2022-11-02 09:30:00,382.03,386.87,380.0,385.39,38355.0,376.7502,381.5233,374.7483,380.0638,38355.0
2022-11-02 09:40:00,385.49,393.44,385.49,390.74,60690.0,380.1624,388.0025,380.1624,385.3398,60690.0
2022-11-02 09:50:00,390.17,391.3,387.14,388.54,40079.0,384.7777,385.8921,381.7896,383.1702,40079.0
2022-11-02 10:00:00,388.21,394.57,388.21,394.15,23286.0,382.8448,389.1169,382.8448,388.7027,23286.0
2022-11-02 10:10:00,394.15,396.43,393.75,394.53,14828.0,388.7027,390.9512,388.3082,389.0775,14828.0
2022-11-02 10:20:00,394.56,399.42,394.37,394.6,24726.0,389.107,393.8999,388.9197,389.1465,24726.0
2022-11-02 10:30:00,394.57,394.57,390.0,391.55,21482.0,389.1169,389.1169,384.6101,386.1386,21482.0
2022-11-02 10:40:00,391.51,394.2,391.11,393.21,20210.0,386.0992,388.752,385.7047,387.7757,20210.0
2022-11-02 10:50:00,393.39,393.42,390.7,393.1,21464.0,387.9532,387.9828,385.3004,387.6672,21464.0
2022-11-02 11:00:00,392.84,393.65,391.01,391.5,18805.0,387.4108,388.2096,385.6061,386.0893,18805.0
2022-11-02 11:10:00,391.37,393.01,390.82,392.94,11455.0,385.9611,387.5785,385.4187,387.5094,11455.0
2022-11-02 11:20:00,393.0,393.67,390.84,393.13,14154.0,387.5686,388.2293,385.4385,387.6968,14154.0
2022-11-02 11:30:00,393.23,394.86,392.37,394.51,10214.0,387.7954,389.4029,386.9473,389.0577,10214.0
2022-11-02 11:40:00,394.33,394.35,392.82,392.89,9977.0,388.8802,388.8999,387.3911,387.4601,9977.0
2022-11-02 11:50:00,393.39,394.55,393.39,393.66,12157.0,387.9532,389.0972,387.9532,388.2195,12157.0
2022-11-02 12:00:00,393.51,394.37,393.18,393.67,11679.0,388.0716,388.9197,387.7461,388.2293,11679.0
2022-11-02 12:10:00,393.75,393.75,392.23,392.33,15012.0,388.3082,388.3082,386.8092,386.9079,15012.0
2022-11-02 12:20:00,392.39,393.33,391.77,392.0,12076.0,386.967,387.894,386.3556,386.5824,12076.0
2022-11-02 12:30:00,392.0,392.39,390.85,391.52,6651.0,386.5824,386.967,385.4483,386.1091,6651.0
2022-11-02 12:40:00,391.65,392.96,391.61,392.88,14862.0,386.2373,387.5292,386.1978,387.4503,14862.0
2022-11-02 12:50:00,392.81,393.69,392.49,392.64,15409.0,387.3812,388.2491,387.0657,387.2136,15409.0
2022-11-02 13:00:00,392.47,393.79,392.42,393.09,14888.0,387.0459,388.3477,386.9966,387.6574,14888.0
2022-11-02 13:10:00,393.11,393.49,392.49,392.89,8864.0,387.6771,388.0518,387.0657,387.4601,8864.0
2022-11-02 13:20:00,392.74,392.74,391.51,391.81,14444.0,387.3122,387.3122,386.0992,386.3951,14444.0
2022-11-02 13:30:00,391.73,392.16,391.3,392.01,9480.0,386.3162,386.7402,385.8921,386.5923,9480.0
2022-11-02 13:40:00,392.11,392.16,391.34,392.03,12917.0,386.6909,386.7402,385.9315,386.612,12917.0
2022-11-02 13:50:00,392.15,392.68,392.07,392.59,8845.0,386.7304,387.253,386.6515,387.1643,8845.0
2022-11-02 14:00:00,392.56,395.21,392.29,393.93,37461.0,387.1347,389.7481,386.8684,388.4858,37461.0
2022-11-02 14:10:00,393.93,394.95,393.0,394.26,15741.0,388.4858,389.4917,387.5686,388.8112,15741.0
2022-11-02 14:20:00,394.48,395.27,393.68,395.15,12588.0,389.0282,389.8072,388.2392,389.6889,12588.0
2022-11-02 14:30:00,395.36,395.96,392.14,393.52,16470.0,389.896,390.4877,386.7205,388.0814,16470.0
2022-11-02 14:40:00,393.21,395.44,392.49,392.95,17164.0,387.7757,389.9749,387.0657,387.5193,17164.0
2022-11-02 14:50:00,392.88,393.07,389.78,391.69,30514.0,387.4503,387.6376,384.3931,386.2767,30514.0
2022-11-02 15:00:00,391.32,394.41,391.04,394.41,18959.0,385.9118,388.9591,385.6357,388.9591,18959.0
2022-11-02 15:10:00,394.04,394.34,392.3,392.3,23977.0,388.5942,388.8901,386.8783,386.8783,23977.0
2022-11-02 15:20:00,392.36,392.67,391.09,391.73,17592.0,386.9375,387.2432,385.685,386.3162,17592.0
2022-11-02 15:30:00,391.66,392.2,390.41,391.84,25188.0,386.2471,386.7797,385.0144,386.4246,25188.0
2022-11-02 15:40:00,391.7,392.37,390.62,391.02,33086.0,386.2866,386.9473,385.2215,385.616,33086.0
2022-11-02 15:50:00,391.15,391.22,389.81,389.83,123272.0,385.7442,385.8132,384.4227,384.4424,123272.0
2022-11-03 09:30:00,387.78,387.78,383.29,386.0,12333.0,382.4207,382.4207,377.9928,380.6653,12333.0
2022-11-03 09:40:00,387.26,391.79,387.08,389.69,13746.0,381.9079,386.3753,381.7304,384.3044,13746.0
2022-11-03 09:50:00,389.36,389.36,386.66,386.7,34600.0,383.9789,383.9789,381.3162,381.3557,34600.0
2022-11-03 10:00:00,386.58,389.05,386.54,389.05,20867.0,381.2373,383.6732,381.1979,383.6732,20867.0
2022-11-03 10:10:00,389.04,389.78,388.35,389.01,23687.0,383.6633,384.3931,382.9829,383.6338,23687.0
2022-11-03 10:20:00,389.49,392.05,389.49,390.9,9202.0,384.1071,386.6317,384.1071,385.4976,9202.0
2022-11-03 10:30:00,390.75,391.93,390.24,391.7,9350.0,385.3497,386.5134,384.8468,386.2866,9350.0
2022-11-03 10:40:00,391.72,394.0,391.3,393.38,16784.0,386.3063,388.5548,385.8921,387.9434,16784.0
2022-11-03 10:50:00,393.42,394.4,392.7,393.9,10921.0,387.9828,388.9493,387.2728,388.4562,10921.0
2022-11-03 11:00:00,393.9,394.33,392.11,394.15,15935.0,388.4562,388.8802,386.6909,388.7027,15935.0
2022-11-03 11:10:00,394.33,395.08,393.76,394.93,10472.0,388.8802,389.6199,388.3181,389.4719,10472.0
2022-11-03 11:20:00,395.38,396.0,395.03,395.24,14670.0,389.9157,390.5271,389.5706,389.7776,14670.0
2022-11-03 11:30:00,395.28,395.28,393.69,394.86,7036.0,389.8171,389.8171,388.2491,389.4029,7036.0
2022-11-03 11:40:00,395.32,395.4,394.77,395.03,9660.0,389.8565,389.9354,389.3141,389.5706,9660.0
2022-11-03 11:50:00,395.1,395.28,394.17,394.35,6413.0,389.6396,389.8171,388.7224,388.8999,6413.0
2022-11-03 12:00:00,394.23,395.67,394.23,395.67,5450.0,388.7816,390.2017,388.7816,390.2017,5450.0
2022-11-03 12:10:00,395.85,397.21,395.85,396.78,7371.0,390.3792,391.7204,390.3792,391.2964,7371.0
2022-11-03 12:20:00,396.86,396.99,395.55,396.19,12604.0,391.3753,391.5035,390.0834,390.7145,12604.0
2022-11-03 12:30:00,396.02,397.0,395.6,396.08,9052.0,390.5469,391.5133,390.1327,390.606,9052.0
2022-11-03 12:40:00,395.88,396.02,395.17,396.02,6192.0,390.4088,390.5469,389.7086,390.5469,6192.0
2022-11-03 12:50:00,396.03,396.88,395.81,396.18,14657.0,390.5567,391.395,390.3398,390.7047,14657.0
2022-11-03 13:00:00,396.23,396.8,396.07,396.42,7549.0,390.754,391.3161,390.5962,390.9413,7549.0
2022-11-03 13:10:00,396.35,397.27,395.91,397.27,9923.0,390.8723,391.7796,390.4384,391.7796,9923.0
2022-11-03 13:20:00,397.22,398.0,397.18,397.37,10425.0,391.7303,392.4995,391.6908,391.8782,10425.0
2022-11-03 13:30:00,397.71,398.6,397.71,398.47,12373.0,392.2135,393.0912,392.2135,392.963,12373.0
2022-11-03 13:40:00,398.54,398.86,397.8,398.58,9702.0,393.032,393.3476,392.3023,393.0715,9702.0
2022-11-03 13:50:00,398.56,399.54,398.43,398.77,17032.0,393.0518,394.0182,392.9236,393.2589,17032.0
2022-11-03 14:00:00,399.04,399.64,398.79,399.64,8208.0,393.5251,394.1168,393.2786,394.1168,8208.0
2022-11-03 14:10:00,399.6,400.42,399.29,400.35,14057.0,394.0774,394.8861,393.7717,394.817,14057.0
2022-11-03 14:20:00,400.3,400.75,399.5,400.0,28101.0,394.7677,395.2115,393.9788,394.4719,28101.0
2022-11-03 14:30:00,399.92,401.48,399.28,401.24,37180.0,394.393,395.9314,393.7618,395.6947,37180.0
2022-11-03 14:40:00,401.24,401.49,400.86,401.19,10133.0,395.6947,395.9413,395.32,395.6454,10133.0
2022-11-03 14:50:00,401.18,401.33,400.58,400.97,20368.0,395.6356,395.7835,395.0438,395.4285,20368.0
2022-11-03 15:00:00,400.9,401.64,400.39,400.88,22190.0,395.3594,396.0892,394.8565,395.3397,22190.0
2022-11-03 15:10:00,400.69,400.88,399.47,399.67,38397.0,395.1523,395.3397,393.9492,394.1464,38397.0
2022-11-03 15:20:00,399.69,399.94,399.07,399.54,13030.0,394.1661,394.4127,393.5547,394.0182,13030.0
2022-11-03 15:30:00,399.59,400.08,399.47,399.61,16831.0,394.0675,394.5508,393.9492,394.0873,16831.0
2022-11-03 15:40:00,399.48,400.09,398.61,398.65,19530.0,393.9591,394.5606,393.1011,393.1405,19530.0
2022-11-03 15:50:00,398.73,398.86,397.43,397.64,69947.0,393.2194,393.3476,391.9374,392.1445,69947.0
2022-11-04 09:30:00,397.68,398.53,396.2,398.36,54194.0,392.1839,393.0222,390.7244,392.8545,54194.0
2022-11-04 09:40:00,397.72,397.76,393.93,395.13,17114.0,392.2234,392.2628,388.4858,389.6692,17114.0
2022-11-04 09:50:00,395.42,396.38,394.61,395.55,27727.0,389.9552,390.9019,389.1564,390.0834,27727.0
2022-11-04 10:00:00,395.75,398.51,395.67,398.51,9640.0,390.2806,393.0025,390.2017,393.0025,9640.0
2022-11-04 10:10:00,398.68,399.3,397.9,398.14,22525.0,393.1701,393.7815,392.4009,392.6376,22525.0
2022-11-04 10:20:00,398.16,401.78,397.84,400.71,31101.0,392.6573,396.2273,392.3417,395.1721,31101.0
2022-11-04 10:30:00,400.63,400.64,399.1,399.1,25811.0,395.0932,395.103,393.5843,393.5843,25811.0
2022-11-04 10:40:00,399.35,400.0,398.28,398.28,6753.0,393.8308,394.4719,392.7756,392.7756,6753.0
2022-11-04 10:50:00,398.18,398.44,397.25,397.35,7216.0,392.677,392.9334,391.7599,391.8585,7216.0
2022-11-04 11:00:00,397.36,399.56,397.36,398.35,8781.0,391.8684,394.0379,391.8684,392.8447,8781.0
2022-11-04 11:10:00,398.44,398.45,397.02,397.06,4436.0,392.9334,392.9433,391.533,391.5725,4436.0
2022-11-04 11:20:00,396.7,397.01,395.34,395.34,7081.0,391.2175,391.5232,389.8763,389.8763,7081.0
2022-11-04 11:30:00,395.37,395.99,394.17,394.33,9326.0,389.9059,390.5173,388.7224,388.8802,9326.0
2022-11-04 11:40:00,394.21,394.43,393.59,393.79,5462.0,388.7619,388.9788,388.1505,388.3477,5462.0
2022-11-04 11:50:00,393.51,393.51,391.4,391.4,8943.0,388.0716,388.0716,385.9907,385.9907,8943.0
2022-11-04 12:00:00,391.64,392.15,390.83,391.39,9491.0,386.2274,386.7304,385.4286,385.9809,9491.0
2022-11-04 12:10:00,391.3,391.77,390.44,390.65,5428.0,385.8921,386.3556,385.044,385.2511,5428.0
2022-11-04 12:20:00,390.65,391.38,389.93,391.18,19081.0,385.2511,385.971,384.541,385.7738,19081.0
2022-11-04 12:30:00,391.0,391.14,389.07,389.48,6226.0,385.5962,385.7343,383.6929,384.0973,6226.0
2022-11-04 12:40:00,389.5,389.51,388.5,388.51,4502.0,384.117,384.1268,383.1308,383.1407,4502.0
2022-11-04 12:50:00,388.86,389.7,388.54,388.66,12821.0,383.4858,384.3142,383.1702,383.2886,12821.0
2022-11-04 13:00:00,388.62,388.76,386.35,386.74,13501.0,383.2491,383.3872,381.0105,381.3951,13501.0
2022-11-04 13:10:00,386.83,388.85,386.44,387.5,35319.0,381.4839,383.476,381.0993,382.1446,35319.0
2022-11-04 13:20:00,387.62,387.87,386.93,387.77,10980.0,382.263,382.5095,381.5825,382.4109,10980.0
2022-11-04 13:30:00,387.78,389.71,387.78,388.65,7098.0,382.4207,384.3241,382.4207,383.2787,7098.0
2022-11-04 13:40:00,388.57,389.75,387.97,389.75,4465.0,383.1998,384.3635,382.6081,384.3635,4465.0
2022-11-04 13:50:00,390.14,390.15,389.14,389.8,7725.0,384.7481,384.758,383.762,384.4128,7725.0
2022-11-04 14:00:00,390.02,391.27,389.47,390.72,4628.0,384.6298,385.8625,384.0874,385.3201,4628.0
2022-11-04 14:10:00,390.87,391.74,390.42,391.74,4185.0,385.468,386.326,385.0243,386.326,4185.0
2022-11-04 14:20:00,391.59,391.99,391.35,391.63,9714.0,386.1781,386.5726,385.9414,386.2175,9714.0
2022-11-04 14:30:00,391.57,391.95,391.22,391.95,4652.0,386.1584,386.5331,385.8132,386.5331,4652.0
2022-11-04 14:40:00,392.31,393.5,392.24,392.84,6710.0,386.8881,388.0617,386.8191,387.4108,6710.0
2022-11-04 14:50:00,393.0,394.03,392.84,393.57,8373.0,387.5686,388.5844,387.4108,388.1307,8373.0
2022-11-04 15:00:00,393.45,394.54,393.28,394.43,8708.0,388.0124,389.0873,387.8447,388.9788,8708.0
2022-11-04 15:10:00,394.44,394.88,394.25,394.54,8424.0,388.9887,389.4226,388.8013,389.0873,8424.0
2022-11-04 15:20:00,394.51,395.38,393.97,394.88,9786.0,389.0577,389.9157,388.5252,389.4226,9786.0
2022-11-04 15:30:00,394.85,396.19,394.56,395.99,12350.0,389.393,390.7145,389.107,390.5173,12350.0
2022-11-04 15:40:00,395.94,396.91,395.56,396.75,20894.0,390.468,391.4246,390.0932,391.2668,20894.0
2022-11-04 15:50:00,396.69,397.1,395.63,396.83,96961.0,391.2076,391.6119,390.1623,391.3457,96961.0
2022-11-07 09:30:00,395.19,398.0,392.36,392.36,12595.0,389.7283,392.4995,386.9375,386.9375,12595.0
2022-11-07 09:40:00,394.25,396.06,394.23,395.61,5684.0,388.8013,390.5863,388.7816,390.1425,5684.0
2022-11-07 09:50:00,395.91,395.91,393.84,393.84,3532.0,390.4384,390.4384,388.397,388.397,3532.0
2022-11-07 10:00:00,393.68,395.34,393.34,395.34,6112.0,388.2392,389.8763,387.9039,389.8763,6112.0
2022-11-07 10:10:00,395.18,397.05,394.88,397.05,5687.0,389.7185,391.5626,389.4226,391.5626,5687.0
2022-11-07 10:20:00,397.06,397.06,395.59,396.01,6354.0,391.5725,391.5725,390.1228,390.537,6354.0
2022-11-07 10:30:00,396.12,396.99,395.51,396.95,3661.0,390.6455,391.5035,390.0439,391.464,3661.0
2022-11-07 10:40:00,396.91,397.45,396.31,396.68,4384.0,391.4246,391.9571,390.8329,391.1977,4384.0
2022-11-07 10:50:00,397.03,397.73,396.79,396.8,4700.0,391.5429,392.2332,391.3062,391.3161,4700.0
2022-11-07 11:00:00,397.12,397.75,396.7,397.11,4184.0,391.6317,392.253,391.2175,391.6218,4184.0
2022-11-07 11:10:00,396.96,398.0,396.93,397.6,14606.0,391.4739,392.4995,391.4443,392.105,14606.0
2022-11-07 11:20:00,397.59,397.95,397.23,397.41,3654.0,392.0952,392.4502,391.7401,391.9177,3654.0
2022-11-07 11:30:00,397.67,398.51,397.66,398.31,6774.0,392.1741,393.0025,392.1642,392.8052,6774.0
2022-11-07 11:40:00,398.51,398.54,398.07,398.24,3040.0,393.0025,393.032,392.5685,392.7362,3040.0
2022-11-07 11:50:00,398.25,398.26,397.41,397.53,2800.0,392.7461,392.7559,391.9177,392.036,2800.0
2022-11-07 12:00:00,397.38,398.36,397.33,398.19,2934.0,391.8881,392.8545,391.8388,392.6869,2934.0
2022-11-07 12:10:00,398.37,398.65,397.99,398.42,2182.0,392.8644,393.1405,392.4896,392.9137,2182.0
2022-11-07 12:20:00,398.38,399.23,398.38,398.97,5783.0,392.8743,393.7125,392.8743,393.4561,5783.0
2022-11-07 12:30:00,398.99,399.13,397.91,398.32,6800.0,393.4758,393.6139,392.4107,392.8151,6800.0
2022-11-07 12:40:00,398.66,398.81,397.71,397.71,5575.0,393.1504,393.2983,392.2135,392.2135,5575.0
2022-11-07 12:50:00,397.56,397.91,397.12,397.91,2534.0,392.0656,392.4107,391.6317,392.4107,2534.0
2022-11-07 13:00:00,397.49,398.5,397.39,398.43,3800.0,391.9966,392.9926,391.8979,392.9236,3800.0
2022-11-07 13:10:00,398.58,398.79,398.06,398.21,3451.0,393.0715,393.2786,392.5587,392.7066,3451.0
2022-11-07 13:20:00,398.13,398.13,397.71,397.95,7129.0,392.6277,392.6277,392.2135,392.4502,7129.0
2022-11-07 13:30:00,398.01,398.01,396.89,396.89,1902.0,392.5094,392.5094,391.4048,391.4048,1902.0
2022-11-07 13:40:00,397.0,397.24,396.85,397.17,2094.0,391.5133,391.75,391.3654,391.681,2094.0
2022-11-07 13:50:00,397.18,397.18,396.85,397.04,1602.0,391.6908,391.6908,391.3654,391.5528,1602.0
2022-11-07 14:00:00,397.02,397.77,397.02,397.27,3607.0,391.533,392.2727,391.533,391.7796,3607.0
2022-11-07 14:10:00,397.47,398.01,397.28,398.01,3149.0,391.9768,392.5094,391.7895,392.5094,3149.0
2022-11-07 14:20:00,397.87,398.23,397.84,398.23,1505.0,392.3713,392.7263,392.3417,392.7263,1505.0
2022-11-07 14:30:00,397.95,398.2,397.82,397.82,1699.0,392.4502,392.6967,392.322,392.322,1699.0
2022-11-07 14:40:00,397.97,397.99,397.36,397.44,7960.0,392.4699,392.4896,391.8684,391.9472,7960.0
2022-11-07 14:50:00,397.25,397.81,397.17,397.17,6325.0,391.7599,392.3121,391.681,391.681,6325.0
2022-11-07 15:00:00,397.26,397.27,396.6,396.83,4773.0,391.7697,391.7796,391.1189,391.3457,4773.0
2022-11-07 15:10:00,396.72,397.38,396.58,397.34,2558.0,391.2372,391.8881,391.0991,391.8486,2558.0
2022-11-07 15:20:00,397.27,397.51,397.11,397.23,4895.0,391.7796,392.0163,391.6218,391.7401,4895.0
2022-11-07 15:30:00,397.17,397.4,396.47,396.48,7612.0,391.681,391.9078,390.9907,391.0005,7612.0
2022-11-07 15:40:00,396.43,396.43,395.58,396.12,13493.0,390.9512,390.9512,390.113,390.6455,13493.0
2022-11-07 15:50:00,396.24,396.24,395.21,395.73,41304.0,390.7638,390.7638,389.7481,390.2609,41304.0
2022-11-08 09:30:00,393.8,394.35,388.32,389.01,33120.0,388.3576,388.8999,382.9533,383.6338,33120.0
2022-11-08 09:40:00,388.78,391.48,388.74,390.68,36682.0,383.4069,386.0696,383.3675,385.2807,36682.0
2022-11-08 09:50:00,390.68,391.79,389.16,390.92,53102.0,385.2807,386.3753,383.7817,385.5174,53102.0
2022-11-08 10:00:00,390.93,392.97,390.01,392.23,48851.0,385.5272,387.539,384.6199,386.8092,48851.0
2022-11-08 10:10:00,392.4,392.95,391.15,391.47,35200.0,386.9769,387.5193,385.7442,386.0598,35200.0
2022-11-08 10:20:00,391.58,393.82,391.58,393.43,16211.0,386.1682,388.3773,386.1682,387.9927,16211.0
2022-11-08 10:30:00,393.32,394.6,392.86,392.86,15991.0,387.8842,389.1465,387.4305,387.4305,15991.0
2022-11-08 10:40:00,392.93,393.77,391.91,391.91,7646.0,387.4996,388.328,386.4937,386.4937,7646.0
2022-11-08 10:50:00,391.98,393.11,391.81,392.91,12392.0,386.5627,387.6771,386.3951,387.4799,12392.0
2022-11-08 11:00:00,393.2,393.85,392.75,393.48,8543.0,387.7658,388.4069,387.3221,388.042,8543.0
2022-11-08 11:10:00,393.77,393.77,393.01,393.11,6137.0,388.328,388.328,387.5785,387.6771,6137.0
2022-11-08 11:20:00,393.17,393.7,392.26,392.26,8988.0,387.7363,388.2589,386.8388,386.8388,8988.0
2022-11-08 11:30:00,392.42,393.07,391.89,392.51,48321.0,386.9966,387.6376,386.4739,387.0854,48321.0
2022-11-08 11:40:00,392.5,393.05,392.39,392.61,5909.0,387.0755,387.6179,386.967,387.184,5909.0
2022-11-08 11:50:00,392.79,393.7,392.27,393.54,8987.0,387.3615,388.2589,386.8487,388.1011,8987.0
2022-11-08 12:00:00,393.37,393.76,393.23,393.3,20040.0,387.9335,388.3181,387.7954,387.8645,20040.0
2022-11-08 12:10:00,393.17,393.64,392.44,392.68,8546.0,387.7363,388.1998,387.0163,387.253,8546.0
2022-11-08 12:20:00,392.63,392.94,392.2,392.72,11276.0,387.2037,387.5094,386.7797,387.2925,11276.0
2022-11-08 12:30:00,392.76,392.77,391.85,392.19,4964.0,387.3319,387.3418,386.4345,386.7698,4964.0
2022-11-08 12:40:00,392.34,392.98,392.34,392.97,11742.0,386.9177,387.5489,386.9177,387.539,11742.0
2022-11-08 12:50:00,393.06,393.54,392.79,393.44,14936.0,387.6278,388.1011,387.3615,388.0025,14936.0
2022-11-08 13:00:00,393.35,394.29,392.9,393.98,9231.0,387.9138,388.8408,387.47,388.5351,9231.0
2022-11-08 13:10:00,394.14,394.7,393.77,393.77,4692.0,388.6929,389.2451,388.328,388.328,4692.0
2022-11-08 13:20:00,393.75,393.98,392.38,392.78,7023.0,388.3082,388.5351,386.9572,387.3516,7023.0
2022-11-08 13:30:00,392.63,392.78,391.76,392.31,10660.0,387.2037,387.3516,386.3457,386.8881,10660.0
2022-11-08 13:40:00,392.64,393.34,392.59,392.84,7716.0,387.2136,387.9039,387.1643,387.4108,7716.0
2022-11-08 13:50:00,392.69,392.84,391.97,392.02,10008.0,387.2629,387.4108,386.5528,386.6022,10008.0
2022-11-08 14:00:00,391.97,392.01,390.86,390.86,7685.0,386.5528,386.5923,385.4582,385.4582,7685.0
2022-11-08 14:10:00,390.74,391.17,390.48,391.0,11763.0,385.3398,385.7639,385.0834,385.5962,11763.0
2022-11-08 14:20:00,390.87,390.94,389.15,389.15,12673.0,385.468,385.5371,383.7718,383.7718,12673.0
2022-11-08 14:30:00,389.28,390.42,388.64,390.3,12609.0,383.9,385.0243,383.2689,384.9059,12609.0
2022-11-08 14:40:00,390.28,391.01,389.94,390.66,7932.0,384.8862,385.6061,384.5509,385.2609,7932.0
2022-11-08 14:50:00,390.74,391.5,390.73,391.03,9632.0,385.3398,386.0893,385.33,385.6258,9632.0
2022-11-08 15:00:00,390.88,391.68,390.74,391.16,11669.0,385.4779,386.2668,385.3398,385.754,11669.0
2022-11-08 15:10:00,391.04,391.78,390.78,391.73,9532.0,385.6357,386.3655,385.3793,386.3162,9532.0
2022-11-08 15:20:00,391.76,392.46,391.22,392.17,14665.0,386.3457,387.0361,385.8132,386.7501,14665.0
2022-11-08 15:30:00,392.24,393.3,392.16,393.21,15386.0,386.8191,387.8645,386.7402,387.7757,15386.0
2022-11-08 15:40:00,393.12,393.18,391.67,391.86,21028.0,387.6869,387.7461,386.257,386.4444,21028.0
2022-11-08 15:50:00,391.98,392.13,390.01,390.51,80228.0,386.5627,386.7106,384.6199,385.113,80228.0
2022-11-09 09:30:00,390.69,391.19,388.03,389.94,15766.0,385.2905,385.7836,382.6673,384.5509,15766.0
2022-11-09 09:40:00,390.25,393.4,389.82,392.72,17537.0,384.8566,387.9631,384.4326,387.2925,17537.0
2022-11-09 09:50:00,393.11,393.55,392.29,393.55,7295.0,387.6771,388.111,386.8684,388.111,7295.0
2022-11-09 10:00:00,393.19,394.55,392.62,394.18,38280.0,387.756,389.0972,387.1939,388.7323,38280.0
2022-11-09 10:10:00,394.55,394.63,393.74,394.18,16858.0,389.0972,389.1761,388.2984,388.7323,16858.0
2022-11-09 10:20:00,394.0,394.72,392.48,392.97,9214.0,388.5548,389.2648,387.0558,387.539,9214.0
2022-11-09 10:30:00,393.21,393.74,391.84,392.03,11300.0,387.7757,388.2984,386.4246,386.612,11300.0
2022-11-09 10:40:00,392.22,393.4,391.93,392.5,6241.0,386.7994,387.9631,386.5134,387.0755,6241.0
2022-11-09 10:50:00,392.35,392.74,391.86,392.59,13161.0,386.9276,387.3122,386.4444,387.1643,13161.0
2022-11-09 11:00:00,392.98,393.61,392.48,393.61,8080.0,387.5489,388.1702,387.0558,388.1702,8080.0
2022-11-09 11:10:00,393.59,394.51,393.21,393.92,6600.0,388.1505,389.0577,387.7757,388.4759,6600.0
2022-11-09 11:20:00,393.74,393.91,393.12,393.12,5931.0,388.2984,388.466,387.6869,387.6869,5931.0
2022-11-09 11:30:00,393.13,394.06,392.75,393.14,5767.0,387.6968,388.614,387.3221,387.7067,5767.0
2022-11-09 11:40:00,393.24,393.24,392.63,392.78,4915.0,387.8053,387.8053,387.2037,387.3516,4915.0
2022-11-09 11:50:00,392.86,393.22,392.14,392.5,4350.0,387.4305,387.7856,386.7205,387.0755,4350.0
2022-11-09 12:00:00,392.35,392.78,392.11,392.78,3422.0,386.9276,387.3516,386.6909,387.3516,3422.0
2022-11-09 12:10:00,392.74,393.84,392.72,393.84,1363.0,387.3122,388.397,387.2925,388.397,1363.0
2022-11-09 12:20:00,393.61,393.62,392.73,392.8,3327.0,388.1702,388.18,387.3023,387.3714,3327.0
2022-11-09 12:30:00,392.98,393.49,392.3,392.39,3445.0,387.5489,388.0518,386.8783,386.967,3445.0
2022-11-09 12:40:00,392.46,392.63,392.14,392.61,3549.0,387.0361,387.2037,386.7205,387.184,3549.0
2022-11-09 12:50:00,392.6,393.1,392.51,392.87,3905.0,387.1741,387.6672,387.0854,387.4404,3905.0
2022-11-09 13:00:00,392.9,393.0,392.13,392.13,6928.0,387.47,387.5686,386.7106,386.7106,6928.0
2022-11-09 13:10:00,392.31,392.48,391.69,392.01,9489.0,386.8881,387.0558,386.2767,386.5923,9489.0
2022-11-09 13:20:00,391.89,391.89,391.12,391.2,3972.0,386.4739,386.4739,385.7146,385.7935,3972.0
2022-11-09 13:30:00,391.23,391.23,389.73,390.08,10398.0,385.8231,385.8231,384.3438,384.689,10398.0
2022-11-09 13:40:00,390.21,390.34,389.73,390.09,8109.0,384.8172,384.9454,384.3438,384.6988,8109.0
2022-11-09 13:50:00,390.09,390.24,388.97,389.74,11410.0,384.6988,384.8468,383.5943,384.3537,11410.0
2022-11-09 14:00:00,389.87,390.37,389.06,390.34,7807.0,384.4819,384.975,383.6831,384.9454,7807.0
2022-11-09 14:10:00,390.11,390.4,389.47,389.74,5959.0,384.7185,385.0045,384.0874,384.3537,5959.0
2022-11-09 14:20:00,389.62,389.7,388.13,388.21,11954.0,384.2353,384.3142,382.7659,382.8448,11954.0
2022-11-09 14:30:00,388.08,388.18,387.36,387.77,19848.0,382.7166,382.8152,382.0066,382.4109,19848.0
2022-11-09 14:40:00,387.68,387.78,387.0,387.27,12558.0,382.3221,382.4207,381.6515,381.9178,12558.0
2022-11-09 14:50:00,387.17,387.24,386.46,387.1,7746.0,381.8192,381.8882,381.119,381.7501,7746.0
2022-11-09 15:00:00,386.92,388.29,386.82,388.16,11014.0,381.5726,382.9237,381.474,382.7955,11014.0
2022-11-09 15:10:00,388.29,388.59,387.94,388.19,7807.0,382.9237,383.2196,382.5785,382.8251,7807.0
2022-11-09 15:20:00,388.18,388.18,387.37,388.05,13592.0,382.8152,382.8152,382.0164,382.687,13592.0
2022-11-09 15:30:00,387.79,387.83,386.82,386.91,17895.0,382.4306,382.4701,381.474,381.5628,17895.0
2022-11-09 15:40:00,386.88,386.91,386.09,386.27,17729.0,381.5332,381.5628,380.7541,380.9316,17729.0
2022-11-09 15:50:00,386.48,386.99,385.81,386.12,90690.0,381.1387,381.6417,380.478,380.7837,90690.0
2022-11-10 09:30:00,391.02,392.4,380.56,381.36,48999.0,385.616,386.9769,375.3005,376.0895,48999.0
2022-11-10 09:40:00,381.75,383.03,380.78,382.82,30382.0,376.4741,377.7364,375.5175,377.5293,30382.0
2022-11-10 09:50:00,382.83,384.36,377.69,378.55,49635.0,377.5392,379.048,372.4702,373.3183,49635.0
2022-11-10 10:00:00,378.48,380.3,373.77,376.54,77819.0,373.2493,375.0441,368.6044,371.3361,77819.0
2022-11-10 10:10:00,377.24,378.95,376.72,377.4,14812.0,372.0264,373.7128,371.5136,372.1842,14812.0
2022-11-10 10:20:00,376.8,379.87,376.72,379.7,16784.0,371.5925,374.6201,371.5136,374.4524,16784.0
2022-11-10 10:30:00,380.27,380.39,378.0,378.27,56358.0,375.0145,375.1329,372.7759,373.0422,56358.0
2022-11-10 10:40:00,378.25,378.96,376.07,376.39,54717.0,373.0225,373.7226,370.8726,371.1882,54717.0
2022-11-10 10:50:00,376.49,378.63,375.4,378.33,35386.0,371.2868,373.3972,370.2118,373.1014,35386.0
2022-11-10 11:00:00,378.28,378.28,375.56,376.77,23738.0,373.052,373.052,370.3696,371.5629,23738.0
2022-11-10 11:10:00,377.3,377.53,375.5,376.19,15628.0,372.0856,372.3124,370.3105,370.9909,15628.0
2022-11-10 11:20:00,376.35,377.0,375.82,375.97,9515.0,371.1487,371.7897,370.626,370.774,9515.0
2022-11-10 11:30:00,376.05,377.51,375.7,377.43,13618.0,370.8529,372.2927,370.5077,372.2138,13618.0
2022-11-10 11:40:00,377.63,377.74,376.13,376.35,17710.0,372.411,372.5195,370.9318,371.1487,17710.0
2022-11-10 11:50:00,376.31,376.49,374.35,375.05,9154.0,371.1093,371.2868,369.1764,369.8667,9154.0
2022-11-10 12:00:00,375.23,375.44,371.84,371.85,31458.0,370.0442,370.2513,366.701,366.7109,31458.0
2022-11-10 12:10:00,371.88,372.36,370.86,370.86,23317.0,366.7405,367.2139,365.7346,365.7346,23317.0
2022-11-10 12:20:00,370.86,370.93,368.0,368.45,29983.0,365.7346,365.8036,362.9141,363.3579,29983.0
2022-11-10 12:30:00,368.44,368.45,366.3,367.51,30170.0,363.348,363.3579,361.2376,362.4309,30170.0
2022-11-10 12:40:00,367.74,368.49,367.17,368.13,21397.0,362.6577,363.3973,362.0956,363.0423,21397.0
2022-11-10 12:50:00,368.15,368.37,366.85,367.31,28258.0,363.062,363.279,361.78,362.2337,28258.0
2022-11-10 13:00:00,367.3,369.19,367.3,368.81,26091.0,362.2238,364.0877,362.2238,363.7129,26091.0
2022-11-10 13:10:00,368.53,370.54,368.31,368.65,35560.0,363.4368,365.419,363.2198,363.5551,35560.0
2022-11-10 13:20:00,368.53,369.53,368.35,369.38,16961.0,363.4368,364.423,363.2593,364.275,16961.0
2022-11-10 13:30:00,369.19,370.86,368.8,370.24,32894.0,364.0877,365.7346,363.7031,365.1232,32894.0
2022-11-10 13:40:00,370.27,371.25,370.07,370.91,10881.0,365.1527,366.1192,364.9555,365.7839,10881.0
2022-11-10 13:50:00,370.9,371.68,370.44,371.37,12172.0,365.774,366.5433,365.3204,366.2375,12172.0
2022-11-10 14:00:00,371.56,373.04,371.39,372.84,21461.0,366.4249,367.8845,366.2573,367.6872,21461.0
2022-11-10 14:10:00,372.79,372.79,371.7,371.87,17652.0,367.6379,367.6379,366.563,366.7306,17652.0
2022-11-10 14:20:00,371.87,371.87,370.51,371.19,24764.0,366.7306,366.7306,365.3894,366.06,24764.0
2022-11-10 14:30:00,371.19,371.19,370.36,370.36,13081.0,366.06,366.06,365.2415,365.2415,13081.0
2022-11-10 14:40:00,370.35,370.49,369.33,369.91,19074.0,365.2316,365.3697,364.2257,364.7977,19074.0
2022-11-10 14:50:00,369.92,370.9,369.65,370.65,19431.0,364.8076,365.774,364.5413,365.5275,19431.0
2022-11-10 15:00:00,370.81,371.23,370.44,371.09,10624.0,365.6853,366.0995,365.3204,365.9614,10624.0
2022-11-10 15:10:00,371.23,371.58,369.99,370.13,13730.0,366.0995,366.4446,364.8766,365.0147,13730.0
2022-11-10 15:20:00,370.17,370.59,369.96,369.97,15053.0,365.0541,365.4683,364.847,364.8569,15053.0
2022-11-10 15:30:00,370.0,370.52,368.99,369.51,22299.0,364.8865,365.3993,363.8904,364.4032,22299.0
2022-11-10 15:40:00,369.55,370.37,369.26,370.21,40601.0,364.4427,365.2514,364.1567,365.0936,40601.0
2022-11-10 15:50:00,370.14,371.45,369.81,370.38,87162.0,365.0245,366.3164,364.6991,365.2612,87162.0
2022-11-11 09:30:00,364.3,365.53,353.78,354.51,129793.0,359.2653,360.4783,348.8906,349.6106,129793.0
2022-11-11 09:40:00,354.45,356.28,348.55,350.87,93980.0,349.5514,351.3561,343.7329,346.0209,93980.0
2022-11-11 09:50:00,351.13,353.77,348.06,349.58,96773.0,346.2773,348.8808,343.2497,344.7487,96773.0
2022-11-11 10:00:00,349.07,352.33,347.39,347.95,105352.0,344.2457,347.4607,342.589,343.1412,105352.0
2022-11-11 10:10:00,347.88,349.54,345.28,345.29,93607.0,343.0722,344.7092,340.5081,340.518,93607.0
2022-11-11 10:20:00,345.45,346.29,341.74,341.84,121130.0,340.6758,341.5042,337.017,337.1157,121130.0
2022-11-11 10:30:00,341.82,344.78,341.31,341.7,52756.0,337.0959,340.015,336.593,336.9776,52756.0
2022-11-11 10:40:00,341.98,343.55,341.9,342.48,47577.0,337.2537,338.802,337.1748,337.7468,47577.0
2022-11-11 10:50:00,342.79,344.28,342.49,343.0,60005.0,338.0525,339.5219,337.7567,338.2596,60005.0
2022-11-11 11:00:00,343.0,344.0,341.61,342.05,44091.0,338.2596,339.2458,336.8888,337.3228,44091.0
2022-11-11 11:10:00,342.23,343.99,341.92,342.86,53417.0,337.5003,339.2359,337.1945,338.1216,53417.0
2022-11-11 11:20:00,342.89,348.53,342.55,348.25,82519.0,338.1511,343.7132,337.8158,343.4371,82519.0
2022-11-11 11:30:00,347.96,350.99,347.3,350.66,76841.0,343.1511,346.1392,342.5002,345.8138,76841.0
2022-11-11 11:40:00,350.96,352.35,350.21,351.27,66651.0,346.1096,347.4804,345.37,346.4153,66651.0
2022-11-11 11:50:00,351.27,352.0,350.0,351.11,40813.0,346.4153,347.1352,345.1629,346.2575,40813.0
2022-11-11 12:00:00,350.94,354.07,350.64,354.07,28798.0,346.0899,349.1766,345.794,349.1766,28798.0
2022-11-11 12:10:00,353.82,354.92,353.7,354.5,42176.0,348.9301,350.0149,348.8117,349.6007,42176.0
2022-11-11 12:20:00,354.7,355.8,354.42,354.99,39302.0,349.7979,350.8827,349.5218,350.0839,39302.0
2022-11-11 12:30:00,354.99,355.25,353.15,354.67,33249.0,350.0839,350.3403,348.2693,349.7683,33249.0
2022-11-11 12:40:00,354.59,355.28,353.9,354.02,17504.0,349.6894,350.3699,349.009,349.1273,17504.0
2022-11-11 12:50:00,354.01,354.44,353.47,353.62,12426.0,349.1175,349.5415,348.5849,348.7329,12426.0
2022-11-11 13:00:00,353.53,354.0,352.52,352.97,17847.0,348.6441,349.1076,347.6481,348.0918,17847.0
2022-11-11 13:10:00,353.0,353.17,352.15,352.47,16857.0,348.1214,348.2891,347.2832,347.5987,16857.0
2022-11-11 13:20:00,352.27,353.0,351.64,352.88,13613.0,347.4015,348.1214,346.7802,348.0031,13613.0
2022-11-11 13:30:00,352.56,352.62,351.79,352.13,9014.0,347.6875,347.7467,346.9281,347.2634,9014.0
2022-11-11 13:40:00,352.13,352.38,351.05,351.18,12202.0,347.2634,347.51,346.1984,346.3266,12202.0
2022-11-11 13:50:00,351.15,351.97,349.88,350.66,17056.0,346.297,347.1057,345.0445,345.8138,17056.0
2022-11-11 14:00:00,350.98,352.45,350.91,352.22,16146.0,346.1293,347.579,346.0603,347.3522,16146.0
2022-11-11 14:10:00,352.16,352.6,351.11,351.25,26242.0,347.293,347.7269,346.2575,346.3956,26242.0
2022-11-11 14:20:00,351.38,353.3,351.27,353.3,16088.0,346.5238,348.4173,346.4153,348.4173,16088.0
2022-11-11 14:30:00,352.9,353.1,352.42,352.45,10422.0,348.0228,348.22,347.5494,347.579,10422.0
2022-11-11 14:40:00,352.44,353.76,352.28,353.55,21170.0,347.5692,348.8709,347.4114,348.6638,21170.0
2022-11-11 14:50:00,353.59,354.69,353.38,353.81,19940.0,348.7033,349.7881,348.4962,348.9202,19940.0
2022-11-11 15:00:00,353.93,354.45,352.59,354.28,20442.0,349.0386,349.5514,347.7171,349.3837,20442.0
2022-11-11 15:10:00,354.18,354.31,352.99,353.81,21305.0,349.2851,349.4133,348.1116,348.9202,21305.0
2022-11-11 15:20:00,353.9,355.62,353.87,355.33,21793.0,349.009,350.7052,348.9794,350.4192,21793.0
2022-11-11 15:30:00,355.19,355.51,353.63,354.49,43468.0,350.2812,350.5967,348.7427,349.5908,43468.0
2022-11-11 15:40:00,354.43,355.59,354.17,355.48,49605.0,349.5317,350.6756,349.2753,350.5671,49605.0
2022-11-11 15:50:00,355.5,357.0,355.24,356.09,118947.0,350.5869,352.0661,350.3305,351.1687,118947.0
2022-11-14 09:30:00,358.85,364.85,357.21,364.1,50863.0,353.8906,359.8076,352.2732,359.068,50863.0
2022-11-14 09:40:00,364.17,368.05,363.2,367.03,62748.0,359.137,362.9634,358.1805,361.9575,62748.0
2022-11-14 09:50:00,367.04,367.86,364.3,365.04,53036.0,361.9674,362.7761,359.2653,359.995,53036.0
2022-11-14 10:00:00,365.04,365.85,362.25,362.28,30959.0,359.995,360.7938,357.2436,357.2732,30959.0
2022-11-14 10:10:00,362.67,364.22,362.24,363.82,22838.0,357.6578,359.1864,357.2337,358.7919,22838.0
2022-11-14 10:20:00,364.02,365.16,363.02,363.51,14410.0,358.9891,360.1134,358.0029,358.4862,14410.0
2022-11-14 10:30:00,363.93,364.76,363.49,363.77,15399.0,358.9004,359.7189,358.4664,358.7426,15399.0
2022-11-14 10:40:00,363.69,364.05,363.06,363.06,9819.0,358.6637,359.0187,358.0424,358.0424,9819.0
2022-11-14 10:50:00,362.93,363.6,361.86,362.28,17403.0,357.9142,358.5749,356.859,357.2732,17403.0
2022-11-14 11:00:00,362.13,363.19,361.64,362.68,11523.0,357.1252,358.1706,356.642,357.6676,11523.0
2022-11-14 11:10:00,362.38,363.06,361.99,362.31,9689.0,357.3718,358.0424,356.9872,357.3028,9689.0
2022-11-14 11:20:00,362.29,362.3,361.36,361.97,11669.0,357.283,357.2929,356.3659,356.9675,11669.0
2022-11-14 11:30:00,361.75,362.64,361.38,362.03,13073.0,356.7505,357.6282,356.3856,357.0266,13073.0
2022-11-14 11:40:00,362.32,363.32,362.28,362.8,8849.0,357.3126,358.2988,357.2732,357.786,8849.0
2022-11-14 11:50:00,362.88,363.52,362.5,363.47,7964.0,357.8649,358.496,357.4901,358.4467,7964.0
2022-11-14 12:00:00,363.52,363.92,363.13,363.9,8689.0,358.496,358.8905,358.1114,358.8708,8689.0
2022-11-14 12:10:00,363.98,364.64,363.97,364.56,10081.0,358.9497,359.6006,358.9398,359.5217,10081.0
2022-11-14 12:20:00,364.42,364.63,363.91,364.31,8877.0,359.3836,359.5907,358.8806,359.2751,8877.0
2022-11-14 12:30:00,364.23,364.85,364.21,364.54,5496.0,359.1962,359.8076,359.1765,359.5019,5496.0
2022-11-14 12:40:00,364.73,364.86,364.16,364.6,5951.0,359.6893,359.8175,359.1272,359.5611,5951.0
2022-11-14 12:50:00,364.6,364.64,363.83,364.16,7693.0,359.5611,359.6006,358.8017,359.1272,7693.0
2022-11-14 13:00:00,364.02,364.33,363.45,364.09,5828.0,358.9891,359.2948,358.427,359.0582,5828.0
2022-11-14 13:10:00,364.22,364.51,364.03,364.22,4358.0,359.1864,359.4723,358.999,359.1864,4358.0
2022-11-14 13:20:00,364.32,365.31,364.31,365.05,4219.0,359.285,360.2613,359.2751,360.0049,4219.0
2022-11-14 13:30:00,364.98,366.25,364.9,365.27,8139.0,359.9359,361.1883,359.857,360.2218,8139.0
2022-11-14 13:40:00,365.5,365.65,364.64,364.77,6669.0,360.4487,360.5966,359.6006,359.7288,6669.0
2022-11-14 13:50:00,364.76,364.93,363.88,363.91,5114.0,359.7189,359.8865,358.8511,358.8806,5114.0
2022-11-14 14:00:00,363.94,363.94,362.79,363.55,10060.0,358.9102,358.9102,357.7761,358.5256,10060.0
2022-11-14 14:10:00,363.8,363.8,363.3,363.3,4356.0,358.7722,358.7722,358.2791,358.2791,4356.0
2022-11-14 14:20:00,363.33,364.17,363.31,364.17,8422.0,358.3087,359.137,358.2889,359.137,8422.0
2022-11-14 14:30:00,364.31,364.63,364.11,364.27,8243.0,359.2751,359.5907,359.0779,359.2357,8243.0
2022-11-14 14:40:00,364.2,364.91,364.12,364.73,8552.0,359.1666,359.8668,359.0877,359.6893,8552.0
2022-11-14 14:50:00,364.75,365.21,364.32,364.32,10434.0,359.709,360.1627,359.285,359.285,10434.0
2022-11-14 15:00:00,364.38,364.94,364.08,364.6,12527.0,359.3441,359.8964,359.0483,359.5611,12527.0
2022-11-14 15:10:00,364.72,364.77,363.66,364.74,18994.0,359.6794,359.7288,358.6341,359.6992,18994.0
2022-11-14 15:20:00,364.89,365.06,364.46,364.65,8107.0,359.8471,360.0147,359.423,359.6104,8107.0
2022-11-14 15:30:00,364.59,365.12,364.4,364.63,15191.0,359.5512,360.0739,359.3639,359.5907,15191.0
2022-11-14 15:40:00,364.58,364.65,362.78,362.79,18808.0,359.5414,359.6104,357.7663,357.7761,18808.0
2022-11-14 15:50:00,362.75,362.8,361.07,361.21,67328.0,357.7367,357.786,356.0799,356.218,67328.0
2022-11-15 09:30:00,358.22,359.1,354.8,357.8,52046.0,353.2693,354.1371,349.8965,352.8551,52046.0
2022-11-15 09:40:00,358.21,358.35,356.29,356.81,11112.0,353.2594,353.3975,351.366,351.8788,11112.0
2022-11-15 09:50:00,356.57,357.5,355.21,355.69,15946.0,351.6421,352.5592,350.3009,350.7742,15946.0
2022-11-15 10:00:00,355.25,355.25,350.25,350.38,26286.0,350.3403,350.3403,345.4094,345.5376,26286.0
2022-11-15 10:10:00,350.47,351.88,349.56,351.69,23581.0,345.6264,347.0169,344.729,346.8295,23581.0
2022-11-15 10:20:00,351.49,353.88,351.47,353.0,14538.0,346.6323,348.9893,346.6126,348.1214,14538.0
2022-11-15 10:30:00,353.09,353.6,351.65,352.14,20593.0,348.2102,348.7131,346.7901,347.2733,20593.0
2022-11-15 10:40:00,352.01,353.86,351.66,353.66,22938.0,347.1451,348.9695,346.7999,348.7723,22938.0
2022-11-15 10:50:00,354.23,355.2,352.91,353.7,25343.0,349.3344,350.291,348.0327,348.8117,25343.0
2022-11-15 11:00:00,353.35,354.22,353.09,353.3,42877.0,348.4666,349.3246,348.2102,348.4173,42877.0
2022-11-15 11:10:00,353.26,354.43,353.11,354.03,13932.0,348.3778,349.5317,348.2299,349.1372,13932.0
2022-11-15 11:20:00,353.98,354.13,352.78,353.64,12998.0,349.0879,349.2358,347.9045,348.7526,12998.0
2022-11-15 11:30:00,353.65,354.71,353.48,353.79,14437.0,348.7624,349.8078,348.5948,348.9005,14437.0
2022-11-15 11:40:00,353.95,354.08,353.19,353.24,10716.0,349.0583,349.1865,348.3088,348.3581,10716.0
2022-11-15 11:50:00,352.93,353.65,352.8,352.94,10451.0,348.0524,348.7624,347.9242,348.0622,10451.0
2022-11-15 12:00:00,353.31,353.34,351.72,351.83,15310.0,348.4271,348.4567,346.8591,346.9676,15310.0
2022-11-15 12:10:00,352.31,352.78,351.95,352.23,12065.0,347.441,347.9045,347.0859,347.3621,12065.0
2022-11-15 12:20:00,352.23,353.49,352.21,352.27,14545.0,347.3621,348.6046,347.3423,347.4015,14545.0
2022-11-15 12:30:00,352.35,352.86,352.25,352.86,15345.0,347.4804,347.9834,347.3818,347.9834,15345.0
2022-11-15 12:40:00,352.95,353.14,351.31,351.43,17251.0,348.0721,348.2595,346.4548,346.5731,17251.0
2022-11-15 12:50:00,351.46,351.48,350.66,351.09,20022.0,346.6027,346.6224,345.8138,346.2378,20022.0
2022-11-15 13:00:00,351.06,352.06,351.06,351.44,10920.0,346.2082,347.1944,346.2082,346.583,10920.0
2022-11-15 13:10:00,351.29,351.29,350.26,350.31,10881.0,346.4351,346.4351,345.4193,345.4686,10881.0
2022-11-15 13:20:00,350.3,350.39,348.72,349.12,28688.0,345.4587,345.5475,343.9006,344.295,28688.0
2022-11-15 13:30:00,349.42,350.36,349.01,350.3,15368.0,344.5909,345.5179,344.1866,345.4587,15368.0
2022-11-15 13:40:00,350.28,351.72,349.76,351.07,21344.0,345.439,346.8591,344.9262,346.2181,21344.0
2022-11-15 13:50:00,351.12,351.63,350.82,351.16,17435.0,346.2674,346.7704,345.9715,346.3068,17435.0
2022-11-15 14:00:00,351.0,351.99,350.17,351.99,16562.0,346.1491,347.1254,345.3305,347.1254,16562.0
2022-11-15 14:10:00,352.25,353.32,351.58,351.63,15307.0,347.3818,348.437,346.721,346.7704,15307.0
2022-11-15 14:20:00,351.63,352.87,351.51,352.45,14608.0,346.7704,347.9932,346.652,347.579,14608.0
2022-11-15 14:30:00,352.44,353.5,351.78,353.48,15470.0,347.5692,348.6145,346.9183,348.5948,15470.0
2022-11-15 14:40:00,353.5,353.57,352.44,353.09,9744.0,348.6145,348.6835,347.5692,348.2102,9744.0
2022-11-15 14:50:00,352.93,354.23,352.82,353.79,17059.0,348.0524,349.3344,347.9439,348.9005,17059.0
2022-11-15 15:00:00,353.99,354.24,353.54,353.71,7014.0,349.0977,349.3443,348.654,348.8216,7014.0
2022-11-15 15:10:00,353.87,354.02,353.27,353.96,30863.0,348.9794,349.1273,348.3877,349.0682,30863.0
2022-11-15 15:20:00,353.89,354.67,353.72,354.67,19718.0,348.9991,349.7683,348.8315,349.7683,19718.0
2022-11-15 15:30:00,354.59,354.59,353.5,354.22,13611.0,349.6894,349.6894,348.6145,349.3246,13611.0
2022-11-15 15:40:00,354.22,354.69,354.04,354.48,21426.0,349.3246,349.7881,349.147,349.581,21426.0
2022-11-15 15:50:00,354.39,354.39,353.31,353.77,56085.0,349.4922,349.4922,348.4271,348.8808,56085.0
2022-11-16 09:30:00,355.89,358.3,355.89,357.2,39528.0,350.9715,353.3482,350.9715,352.2634,39528.0
2022-11-16 09:40:00,357.15,360.99,357.15,360.43,28570.0,352.2141,356.001,352.2141,355.4487,28570.0
2022-11-16 09:50:00,360.61,361.84,359.22,361.44,14981.0,355.6262,356.8392,354.2555,356.4448,14981.0
2022-11-16 10:00:00,361.73,362.44,360.21,360.63,9437.0,356.7308,357.431,355.2318,355.646,9437.0
2022-11-16 10:10:00,360.84,361.44,360.04,361.05,10283.0,355.8531,356.4448,355.0641,356.0602,10283.0
2022-11-16 10:20:00,361.3,361.87,360.81,361.44,6735.0,356.3067,356.8688,355.8235,356.4448,6735.0
2022-11-16 10:30:00,361.52,362.53,361.08,361.79,9120.0,356.5237,357.5197,356.0898,356.7899,9120.0
2022-11-16 10:40:00,361.78,364.22,361.77,363.76,11442.0,356.7801,359.1864,356.7702,358.7327,11442.0
2022-11-16 10:50:00,363.84,363.98,362.93,363.16,19895.0,358.8116,358.9497,357.9142,358.141,19895.0
2022-11-16 11:00:00,363.16,363.83,363.02,363.42,13527.0,358.141,358.8017,358.0029,358.3974,13527.0
2022-11-16 11:10:00,363.41,363.98,362.72,363.98,9246.0,358.3876,358.9497,357.7071,358.9497,9246.0
2022-11-16 11:20:00,364.18,364.38,363.55,363.94,9637.0,359.1469,359.3441,358.5256,358.9102,9637.0
2022-11-16 11:30:00,363.96,364.23,363.2,364.0,9723.0,358.9299,359.1962,358.1805,358.9694,9723.0
2022-11-16 11:40:00,364.44,365.58,364.42,365.23,9140.0,359.4033,360.5276,359.3836,360.1824,9140.0
2022-11-16 11:50:00,365.24,367.0,365.23,366.78,14176.0,360.1923,361.9279,360.1824,361.711,14176.0
2022-11-16 12:00:00,366.78,367.13,366.4,367.06,9476.0,361.711,362.0561,361.3362,361.9871,9476.0
2022-11-16 12:10:00,367.2,367.2,365.65,365.87,8801.0,362.1252,362.1252,360.5966,360.8136,8801.0
2022-11-16 12:20:00,365.81,367.12,365.81,366.66,8894.0,360.7544,362.0463,360.7544,361.5926,8894.0
2022-11-16 12:30:00,366.62,367.38,366.62,367.28,8610.0,361.5532,362.3027,361.5532,362.2041,8610.0
2022-11-16 12:40:00,367.19,367.71,366.17,366.74,10858.0,362.1153,362.6281,361.1094,361.6715,10858.0
2022-11-16 12:50:00,366.56,367.28,366.33,366.58,8483.0,361.494,362.2041,361.2672,361.5137,8483.0
2022-11-16 13:00:00,366.25,366.35,365.85,366.07,6740.0,361.1883,361.2869,360.7938,361.0108,6740.0
2022-11-16 13:10:00,366.15,366.47,366.11,366.33,3796.0,361.0897,361.4053,361.0502,361.2672,3796.0
2022-11-16 13:20:00,366.39,366.61,365.95,366.61,6090.0,361.3264,361.5433,360.8924,361.5433,6090.0
2022-11-16 13:30:00,366.57,367.21,366.46,366.96,8914.0,361.5039,362.135,361.3954,361.8885,8914.0
2022-11-16 13:40:00,366.95,367.03,366.46,366.88,3889.0,361.8786,361.9575,361.3954,361.8096,3889.0
2022-11-16 13:50:00,367.12,367.81,366.95,367.71,8727.0,362.0463,362.7267,361.8786,362.6281,8727.0
2022-11-16 14:00:00,367.79,367.79,366.32,366.34,18385.0,362.707,362.707,361.2573,361.2771,18385.0
2022-11-16 14:10:00,366.19,366.66,366.06,366.35,6323.0,361.1291,361.5926,361.0009,361.2869,6323.0
2022-11-16 14:20:00,366.25,366.28,365.11,365.23,11930.0,361.1883,361.2179,360.0641,360.1824,11930.0
2022-11-16 14:30:00,365.53,365.79,364.82,365.5,7931.0,360.4783,360.7347,359.7781,360.4487,7931.0
2022-11-16 14:40:00,365.51,365.66,364.46,364.85,11259.0,360.4585,360.6065,359.423,359.8076,11259.0
2022-11-16 14:50:00,364.86,365.78,364.83,365.57,10432.0,359.8175,360.7248,359.7879,360.5177,10432.0
2022-11-16 15:00:00,365.47,365.64,364.12,364.12,8441.0,360.4191,360.5867,359.0877,359.0877,8441.0
2022-11-16 15:10:00,364.13,364.41,363.76,364.03,17823.0,359.0976,359.3737,358.7327,358.999,17823.0
2022-11-16 15:20:00,364.1,365.01,364.06,365.01,27303.0,359.068,359.9654,359.0286,359.9654,27303.0
2022-11-16 15:30:00,364.95,365.6,364.87,364.87,22173.0,359.9063,360.5473,359.8274,359.8274,22173.0
2022-11-16 15:40:00,364.71,364.89,364.1,364.29,20675.0,359.6696,359.8471,359.068,359.2554,20675.0
2022-11-16 15:50:00,364.36,364.59,363.26,363.45,69052.0,359.3244,359.5512,358.2396,358.427,69052.0
2022-11-17 09:30:00,361.81,367.97,361.81,364.35,16401.0,356.8097,362.8845,356.8097,359.3146,16401.0
2022-11-17 09:40:00,364.77,364.91,363.33,363.73,12671.0,359.7288,359.8668,358.3087,358.7031,12671.0
2022-11-17 09:50:00,363.74,364.33,362.17,362.62,14481.0,358.713,359.2948,357.1647,357.6085,14481.0
2022-11-17 10:00:00,362.88,363.54,362.3,362.59,23643.0,357.8649,358.5158,357.2929,357.5789,23643.0
2022-11-17 10:10:00,362.49,363.18,360.26,360.52,11655.0,357.4803,358.1607,355.2811,355.5375,11655.0
2022-11-17 10:20:00,361.25,362.42,360.58,362.08,3007.0,356.2574,357.4112,355.5967,357.0759,3007.0
2022-11-17 10:30:00,362.15,362.85,362.05,362.7,8250.0,357.145,357.8353,357.0463,357.6874,8250.0
2022-11-17 10:40:00,362.48,362.69,361.73,362.54,7695.0,357.4704,357.6775,356.7308,357.5296,7695.0
2022-11-17 10:50:00,362.58,363.11,362.07,363.01,21024.0,357.569,358.0917,357.0661,357.9931,21024.0
2022-11-17 11:00:00,362.94,363.46,362.62,362.89,22324.0,357.924,358.4369,357.6085,357.8747,22324.0
2022-11-17 11:10:00,362.76,363.35,362.51,362.73,7819.0,357.7465,358.3284,357.5,357.7169,7819.0
2022-11-17 11:20:00,362.55,362.69,360.62,361.36,17665.0,357.5394,357.6775,355.6361,356.3659,17665.0
2022-11-17 11:30:00,361.54,362.42,361.36,361.74,6447.0,356.5434,357.4112,356.3659,356.7406,6447.0
2022-11-17 11:40:00,361.88,363.39,361.88,363.39,3245.0,356.8787,358.3678,356.8787,358.3678,3245.0
2022-11-17 11:50:00,363.37,364.35,363.14,364.22,7724.0,358.3481,359.3146,358.1213,359.1864,7724.0
2022-11-17 12:00:00,364.12,365.04,363.98,364.42,13599.0,359.0877,359.995,358.9497,359.3836,13599.0
2022-11-17 12:10:00,364.45,365.19,363.83,365.19,6754.0,359.4132,360.143,358.8017,360.143,6754.0
2022-11-17 12:20:00,365.23,366.4,365.22,365.59,8161.0,360.1824,361.3362,360.1725,360.5374,8161.0
2022-11-17 12:30:00,365.28,365.33,363.67,363.95,6273.0,360.2317,360.281,358.644,358.9201,6273.0
2022-11-17 12:40:00,364.08,364.88,363.91,364.18,4854.0,359.0483,359.8372,358.8806,359.1469,4854.0
2022-11-17 12:50:00,364.48,364.81,363.2,363.36,5783.0,359.4428,359.7682,358.1805,358.3382,5783.0
2022-11-17 13:00:00,363.48,363.87,362.68,362.7,3242.0,358.4566,358.8412,357.6676,357.6874,3242.0
2022-11-17 13:10:00,362.82,363.74,362.82,363.31,3945.0,357.8057,358.713,357.8057,358.2889,3945.0
2022-11-17 13:20:00,363.27,363.55,362.98,363.25,3882.0,358.2495,358.5256,357.9635,358.2298,3882.0
2022-11-17 13:30:00,363.19,363.19,362.67,362.71,4459.0,358.1706,358.1706,357.6578,357.6972,4459.0
2022-11-17 13:40:00,362.86,363.26,362.75,362.9,3869.0,357.8452,358.2396,357.7367,357.8846,3869.0
2022-11-17 13:50:00,362.83,363.28,362.69,362.94,4073.0,357.8156,358.2593,357.6775,357.924,4073.0
2022-11-17 14:00:00,363.09,364.21,363.08,363.68,4443.0,358.072,359.1765,358.0621,358.6538,4443.0
2022-11-17 14:10:00,363.6,363.99,363.58,363.77,4776.0,358.5749,358.9595,358.5552,358.7426,4776.0
2022-11-17 14:20:00,363.67,364.02,363.28,363.46,7378.0,358.644,358.9891,358.2593,358.4369,7378.0
2022-11-17 14:30:00,363.54,363.88,363.49,363.55,18664.0,358.5158,358.8511,358.4664,358.5256,18664.0
2022-11-17 14:40:00,363.61,364.06,363.61,364.03,4885.0,358.5848,359.0286,358.5848,358.999,4885.0
2022-11-17 14:50:00,364.0,364.64,363.69,364.64,9895.0,358.9694,359.6006,358.6637,359.6006,9895.0
2022-11-17 15:00:00,364.48,365.27,364.0,365.27,24560.0,359.4428,360.2218,358.9694,360.2218,24560.0
2022-11-17 15:10:00,365.07,366.01,364.44,364.54,44217.0,360.0246,360.9516,359.4033,359.5019,44217.0
2022-11-17 15:20:00,364.59,364.84,364.31,364.63,7323.0,359.5512,359.7978,359.2751,359.5907,7323.0
2022-11-17 15:30:00,364.84,365.48,364.72,365.17,9633.0,359.7978,360.4289,359.6794,360.1232,9633.0
2022-11-17 15:40:00,365.09,365.54,364.71,365.52,12258.0,360.0443,360.4881,359.6696,360.4684,12258.0
2022-11-17 15:50:00,365.6,366.72,364.74,366.64,62608.0,360.5473,361.6518,359.6992,361.5729,62608.0
2022-11-18 09:30:00,369.02,372.39,368.79,370.8,38718.0,363.92,367.2434,363.6932,365.6754,38718.0
2022-11-18 09:40:00,371.25,372.28,370.21,370.3,10172.0,366.1192,367.135,365.0936,365.1823,10172.0
2022-11-18 09:50:00,370.02,370.23,368.32,369.16,9723.0,364.9062,365.1133,363.2297,364.0581,9723.0
2022-11-18 10:00:00,369.92,371.71,369.38,370.39,12032.0,364.8076,366.5728,364.275,365.2711,12032.0
2022-11-18 10:10:00,370.1,370.81,368.74,369.78,13683.0,364.9851,365.6853,363.6439,364.6695,13683.0
2022-11-18 10:20:00,370.14,370.14,368.66,369.32,5419.0,365.0245,365.0245,363.565,364.2159,5419.0
2022-11-18 10:30:00,369.34,370.93,368.91,370.84,8337.0,364.2356,365.8036,363.8115,365.7149,8337.0
2022-11-18 10:40:00,370.67,371.9,370.08,371.9,7839.0,365.5472,366.7602,364.9654,366.7602,7839.0
2022-11-18 10:50:00,371.43,371.62,369.9,369.9,11529.0,366.2967,366.4841,364.7879,364.7879,11529.0
2022-11-18 11:00:00,369.66,369.66,368.88,369.31,4938.0,364.5512,364.5512,363.782,364.206,4938.0
2022-11-18 11:10:00,369.26,370.13,369.18,369.95,3815.0,364.1567,365.0147,364.0778,364.8372,3815.0
2022-11-18 11:20:00,369.89,370.76,369.65,370.72,4261.0,364.778,365.636,364.5413,365.5965,4261.0
2022-11-18 11:30:00,370.84,372.1,370.84,371.52,11594.0,365.7149,366.9575,365.7149,366.3855,11594.0
2022-11-18 11:40:00,371.7,371.7,371.11,371.6,2997.0,366.563,366.563,365.9811,366.4644,2997.0
2022-11-18 11:50:00,371.71,371.88,371.16,371.37,6651.0,366.5728,366.7405,366.0304,366.2375,6651.0
2022-11-18 12:00:00,371.22,371.22,369.54,369.54,8043.0,366.0896,366.0896,364.4328,364.4328,8043.0
2022-11-18 12:10:00,369.31,369.45,368.47,368.47,9687.0,364.206,364.3441,363.3776,363.3776,9687.0
2022-11-18 12:20:00,368.41,369.17,368.4,369.06,8676.0,363.3184,364.0679,363.3086,363.9595,8676.0
2022-11-18 12:30:00,368.9,368.95,368.51,368.56,5128.0,363.8017,363.851,363.4171,363.4664,5128.0
2022-11-18 12:40:00,368.81,368.81,368.15,368.15,1964.0,363.7129,363.7129,363.062,363.062,1964.0
2022-11-18 12:50:00,367.75,368.15,367.27,367.65,6984.0,362.6676,363.062,362.1942,362.569,6984.0
2022-11-18 13:00:00,367.53,367.93,367.53,367.81,2483.0,362.4506,362.8451,362.4506,362.7267,2483.0
2022-11-18 13:10:00,367.68,368.43,367.53,368.33,4088.0,362.5985,363.3382,362.4506,363.2396,4088.0
2022-11-18 13:20:00,368.06,368.45,367.64,368.21,5605.0,362.9733,363.3579,362.5591,363.1212,5605.0
2022-11-18 13:30:00,368.25,368.43,367.66,367.68,4451.0,363.1607,363.3382,362.5788,362.5985,4451.0
2022-11-18 13:40:00,367.16,367.16,366.55,366.66,2808.0,362.0857,362.0857,361.4842,361.5926,2808.0
2022-11-18 13:50:00,366.54,366.68,366.13,366.52,4732.0,361.4743,361.6124,361.07,361.4546,4732.0
2022-11-18 14:00:00,366.57,367.42,366.57,367.2,5942.0,361.5039,362.3421,361.5039,362.1252,5942.0
2022-11-18 14:10:00,367.28,367.53,367.27,367.27,2929.0,362.2041,362.4506,362.1942,362.1942,2929.0
2022-11-18 14:20:00,367.54,368.21,367.51,368.21,900.0,362.4605,363.1212,362.4309,363.1212,900.0
2022-11-18 14:30:00,368.17,368.55,367.48,367.8,9781.0,363.0818,363.4565,362.4013,362.7169,9781.0
2022-11-18 14:40:00,367.91,368.09,367.6,367.6,6018.0,362.8254,363.0029,362.5196,362.5196,6018.0
2022-11-18 14:50:00,367.87,368.1,367.56,368.04,8351.0,362.7859,363.0127,362.4802,362.9536,8351.0
2022-11-18 15:00:00,368.1,368.68,367.99,368.5,10836.0,363.0127,363.5847,362.9043,363.4072,10836.0
2022-11-18 15:10:00,368.5,368.99,368.48,368.77,7625.0,363.4072,363.8904,363.3875,363.6735,7625.0
2022-11-18 15:20:00,368.83,369.66,368.18,369.65,34963.0,363.7326,364.5512,363.0916,364.5413,34963.0
2022-11-18 15:30:00,369.73,369.87,369.28,369.7,11321.0,364.6202,364.7583,364.1764,364.5906,11321.0
2022-11-18 15:40:00,369.79,370.54,369.58,369.66,37927.0,364.6794,365.419,364.4723,364.5512,37927.0
2022-11-18 15:50:00,370.05,370.05,368.72,369.85,63669.0,364.9358,364.9358,363.6242,364.7385,63669.0
2022-11-21 09:30:00,369.42,371.58,368.61,370.0,29903.0,364.3145,366.4446,363.5157,364.8865,29903.0
2022-11-21 09:40:00,369.65,370.37,369.11,369.59,12057.0,364.5413,365.2514,364.0088,364.4821,12057.0
2022-11-21 09:50:00,369.57,369.57,367.2,368.48,21534.0,364.4624,364.4624,362.1252,363.3875,21534.0
2022-11-21 10:00:00,368.5,372.12,368.5,371.0,20614.0,363.4072,366.9772,363.4072,365.8727,20614.0
2022-11-21 10:10:00,370.98,371.31,369.78,369.99,9814.0,365.8529,366.1784,364.6695,364.8766,9814.0
2022-11-21 10:20:00,369.85,370.48,369.52,370.21,8700.0,364.7385,365.3598,364.4131,365.0936,8700.0
2022-11-21 10:30:00,370.27,370.82,369.52,369.82,9924.0,365.1527,365.6951,364.4131,364.709,9924.0
2022-11-21 10:40:00,369.97,370.66,369.73,369.73,8024.0,364.8569,365.5374,364.6202,364.6202,8024.0
2022-11-21 10:50:00,369.5,369.97,368.81,369.94,15383.0,364.3934,364.8569,363.7129,364.8273,15383.0
2022-11-21 11:00:00,369.75,369.75,368.87,369.07,11333.0,364.6399,364.6399,363.7721,363.9693,11333.0
2022-11-21 11:10:00,369.03,369.1,368.05,369.0,6051.0,363.9299,363.9989,362.9634,363.9003,6051.0
2022-11-21 11:20:00,368.99,369.57,368.63,369.32,7253.0,363.8904,364.4624,363.5354,364.2159,7253.0
2022-11-21 11:30:00,369.43,369.45,368.75,369.2,6809.0,364.3244,364.3441,363.6538,364.0975,6809.0
2022-11-21 11:40:00,369.14,369.21,368.89,368.89,5470.0,364.0384,364.1074,363.7918,363.7918,5470.0
2022-11-21 11:50:00,368.9,369.14,368.09,368.69,7982.0,363.8017,364.0384,363.0029,363.5946,7982.0
2022-11-21 12:00:00,368.77,369.78,368.77,369.78,3562.0,363.6735,364.6695,363.6735,364.6695,3562.0
2022-11-21 12:10:00,369.6,370.63,369.6,370.37,10800.0,364.492,365.5078,364.492,365.2514,10800.0
2022-11-21 12:20:00,370.2,371.06,370.13,371.06,6901.0,365.0837,365.9318,365.0147,365.9318,6901.0
2022-11-21 12:30:00,370.97,371.11,370.75,370.86,6041.0,365.8431,365.9811,365.6261,365.7346,6041.0
2022-11-21 12:40:00,370.74,370.91,370.12,370.37,6698.0,365.6162,365.7839,365.0048,365.2514,6698.0
2022-11-21 12:50:00,370.36,370.58,370.22,370.52,3424.0,365.2415,365.4585,365.1034,365.3993,3424.0
2022-11-21 13:00:00,370.71,371.14,370.55,370.72,5571.0,365.5867,366.0107,365.4289,365.5965,5571.0
2022-11-21 13:10:00,370.87,370.96,370.5,370.53,9498.0,365.7445,365.8332,365.3796,365.4092,9498.0
2022-11-21 13:20:00,370.69,370.69,370.22,370.46,3801.0,365.5669,365.5669,365.1034,365.3401,3801.0
2022-11-21 13:30:00,370.49,370.79,370.1,370.73,3616.0,365.3697,365.6656,364.9851,365.6064,3616.0
2022-11-21 13:40:00,370.72,371.41,370.41,370.87,5217.0,365.5965,366.277,365.2908,365.7445,5217.0
2022-11-21 13:50:00,370.63,371.15,370.55,370.79,3855.0,365.5078,366.0206,365.4289,365.6656,3855.0
2022-11-21 14:00:00,370.79,371.01,370.52,370.95,2934.0,365.6656,365.8825,365.3993,365.8233,2934.0
2022-11-21 14:10:00,371.11,371.16,370.35,370.35,5800.0,365.9811,366.0304,365.2316,365.2316,5800.0
2022-11-21 14:20:00,370.35,370.71,370.13,370.27,4793.0,365.2316,365.5867,365.0147,365.1527,4793.0
2022-11-21 14:30:00,370.37,370.39,369.85,370.12,3526.0,365.2514,365.2711,364.7385,365.0048,3526.0
2022-11-21 14:40:00,370.05,370.05,368.96,369.06,7075.0,364.9358,364.9358,363.8608,363.9595,7075.0
2022-11-21 14:50:00,368.88,369.12,368.56,368.56,9316.0,363.782,364.0186,363.4664,363.4664,9316.0
2022-11-21 15:00:00,368.36,368.87,368.25,368.83,4974.0,363.2691,363.7721,363.1607,363.7326,4974.0
2022-11-21 15:10:00,368.69,368.82,368.36,368.79,6856.0,363.5946,363.7228,363.2691,363.6932,6856.0
2022-11-21 15:20:00,368.8,368.85,367.66,367.8,7439.0,363.7031,363.7524,362.5788,362.7169,7439.0
2022-11-21 15:30:00,367.95,368.92,367.85,368.76,23843.0,362.8648,363.8214,362.7662,363.6636,23843.0
2022-11-21 15:40:00,368.63,368.92,368.19,368.5,9335.0,363.5354,363.8214,363.1015,363.4072,9335.0
2022-11-21 15:50:00,368.69,369.35,368.45,368.81,48990.0,363.5946,364.2455,363.3579,363.7129,48990.0
2022-11-22 09:30:00,372.18,374.99,370.5,374.47,35031.0,367.0363,369.8075,365.3796,369.2947,35031.0
2022-11-22 09:40:00,374.47,374.75,372.89,372.9,21183.0,369.2947,369.5708,367.7365,367.7464,21183.0
2022-11-22 09:50:00,372.63,377.12,372.15,377.12,16354.0,367.4801,371.9081,367.0068,371.9081,16354.0
2022-11-22 10:00:00,376.62,378.49,376.02,378.49,15841.0,371.415,373.2591,370.8233,373.2591,15841.0
2022-11-22 10:10:00,378.48,379.15,377.64,379.15,17425.0,373.2493,373.91,372.4209,373.91,17425.0
2022-11-22 10:20:00,378.96,379.36,378.15,378.48,14900.0,373.7226,374.1171,372.9238,373.2493,14900.0
2022-11-22 10:30:00,378.56,379.34,378.14,378.25,31579.0,373.3282,374.0974,372.914,373.0225,31579.0
2022-11-22 10:40:00,378.35,378.36,377.16,377.28,13553.0,373.1211,373.1309,371.9475,372.0659,13553.0
2022-11-22 10:50:00,377.42,378.05,377.07,377.41,9062.0,372.2039,372.8252,371.8588,372.1941,9062.0
2022-11-22 11:00:00,377.5,378.69,377.21,378.27,18572.0,372.2828,373.4564,371.9968,373.0422,18572.0
2022-11-22 11:10:00,378.2,378.36,377.76,378.08,6662.0,372.9731,373.1309,372.5392,372.8548,6662.0
2022-11-22 11:20:00,378.17,378.5,378.02,378.06,7808.0,372.9436,373.269,372.7956,372.8351,7808.0
2022-11-22 11:30:00,378.06,378.29,377.61,377.81,9406.0,372.8351,373.0619,372.3913,372.5885,9406.0
2022-11-22 11:40:00,377.82,377.95,377.27,377.37,4447.0,372.5984,372.7266,372.056,372.1546,4447.0
2022-11-22 11:50:00,377.48,378.36,377.31,378.06,21569.0,372.2631,373.1309,372.0954,372.8351,21569.0
2022-11-22 12:00:00,378.21,378.6,377.43,377.46,13376.0,372.983,373.3676,372.2138,372.2434,13376.0
2022-11-22 12:10:00,377.47,377.57,376.35,376.36,6892.0,372.2532,372.3519,371.1487,371.1586,6892.0
2022-11-22 12:20:00,376.18,376.55,376.14,376.35,5823.0,370.9811,371.346,370.9416,371.1487,5823.0
2022-11-22 12:30:00,376.37,376.43,376.11,376.32,6776.0,371.1684,371.2276,370.912,371.1191,6776.0
2022-11-22 12:40:00,376.4,376.54,375.75,375.88,13739.0,371.198,371.3361,370.557,370.6852,13739.0
2022-11-22 12:50:00,375.93,375.93,375.09,375.25,8855.0,370.7345,370.7345,369.9061,370.0639,8855.0
2022-11-22 13:00:00,375.21,376.41,375.2,376.29,10162.0,370.0245,371.2079,370.0146,371.0895,10162.0
2022-11-22 13:10:00,376.28,376.55,375.89,376.02,7160.0,371.0797,371.346,370.6951,370.8233,7160.0
2022-11-22 13:20:00,376.13,376.18,375.72,375.88,14823.0,370.9318,370.9811,370.5274,370.6852,14823.0
2022-11-22 13:30:00,375.88,376.14,375.32,375.61,10777.0,370.6852,370.9416,370.133,370.4189,10777.0
2022-11-22 13:40:00,375.67,375.77,375.18,375.18,3814.0,370.4781,370.5767,369.9949,369.9949,3814.0
2022-11-22 13:50:00,375.24,375.47,375.12,375.35,4526.0,370.0541,370.2809,369.9357,370.1625,4526.0
2022-11-22 14:00:00,375.26,375.69,375.18,375.55,5682.0,370.0738,370.4978,369.9949,370.3598,5682.0
2022-11-22 14:10:00,375.57,375.88,375.23,375.87,5739.0,370.3795,370.6852,370.0442,370.6753,5739.0
2022-11-22 14:20:00,376.0,376.44,375.88,376.2,7930.0,370.8036,371.2375,370.6852,371.0008,7930.0
2022-11-22 14:30:00,376.2,377.6,376.08,377.6,16473.0,371.0008,372.3814,370.8824,372.3814,16473.0
2022-11-22 14:40:00,377.6,377.6,377.18,377.25,4445.0,372.3814,372.3814,371.9672,372.0363,4445.0
2022-11-22 14:50:00,377.27,378.05,377.01,377.92,11054.0,372.056,372.8252,371.7996,372.697,11054.0
2022-11-22 15:00:00,377.78,378.37,377.61,378.14,12025.0,372.559,373.1408,372.3913,372.914,12025.0
2022-11-22 15:10:00,378.1,378.35,377.12,377.12,17513.0,372.8745,373.1211,371.9081,371.9081,17513.0
2022-11-22 15:20:00,377.13,377.91,377.06,377.49,18614.0,371.9179,372.6872,371.8489,372.273,18614.0
2022-11-22 15:30:00,377.45,378.02,377.45,377.79,10154.0,372.2335,372.7956,372.2335,372.5688,10154.0
2022-11-22 15:40:00,377.82,377.98,377.3,377.5,14965.0,372.5984,372.7562,372.0856,372.2828,14965.0
2022-11-22 15:50:00,377.58,377.82,376.97,377.77,59383.0,372.3617,372.5984,371.7601,372.5491,59383.0
2022-11-23 09:30:00,378.16,380.95,378.16,380.08,14065.0,372.9337,375.6851,372.9337,374.8272,14065.0
2022-11-23 09:40:00,379.73,381.0,378.79,379.25,9588.0,374.482,375.7345,373.555,374.0086,9588.0
2022-11-23 09:50:00,379.16,379.53,378.0,378.23,16863.0,373.9199,374.2848,372.7759,373.0027,16863.0
2022-11-23 10:00:00,378.53,379.08,378.11,378.61,8534.0,373.2986,373.841,372.8844,373.3775,8534.0
2022-11-23 10:10:00,378.9,379.22,377.93,378.34,6962.0,373.6635,373.9791,372.7069,373.1112,6962.0
2022-11-23 10:20:00,378.2,378.73,377.85,378.39,7730.0,372.9731,373.4958,372.628,373.1605,7730.0
2022-11-23 10:30:00,378.55,378.72,377.82,378.44,9721.0,373.3183,373.486,372.5984,373.2098,9721.0
2022-11-23 10:40:00,378.5,378.94,378.24,378.76,5380.0,373.269,373.7029,373.0126,373.5254,5380.0
2022-11-23 10:50:00,378.79,378.79,378.04,378.04,3242.0,373.555,373.555,372.8154,372.8154,3242.0
2022-11-23 11:00:00,378.18,378.8,377.91,378.75,6549.0,372.9534,373.5649,372.6872,373.5155,6549.0
2022-11-23 11:10:00,378.69,378.81,378.45,378.77,10363.0,373.4564,373.5747,373.2197,373.5353,10363.0
2022-11-23 11:20:00,378.77,379.28,378.62,378.99,8905.0,373.5353,374.0382,373.3873,373.7522,8905.0
2022-11-23 11:30:00,379.02,379.04,378.77,378.86,5351.0,373.7818,373.8015,373.5353,373.624,5351.0
2022-11-23 11:40:00,378.95,379.09,378.55,378.61,5091.0,373.7128,373.8508,373.3183,373.3775,5091.0
2022-11-23 11:50:00,378.76,379.01,377.81,378.35,24073.0,373.5254,373.772,372.5885,373.1211,24073.0
2022-11-23 12:00:00,378.5,378.7,378.42,378.68,4755.0,373.269,373.4662,373.1901,373.4465,4755.0
2022-11-23 12:10:00,378.77,379.01,378.48,379.0,4987.0,373.5353,373.772,373.2493,373.7621,4987.0
2022-11-23 12:20:00,378.85,379.07,378.8,378.99,4454.0,373.6142,373.8311,373.5649,373.7522,4454.0
2022-11-23 12:30:00,379.01,379.14,378.57,378.88,9642.0,373.772,373.9002,373.338,373.6438,9642.0
2022-11-23 12:40:00,379.0,379.68,378.87,379.61,5522.0,373.7621,374.4327,373.6339,374.3637,5522.0
2022-11-23 12:50:00,379.96,380.0,379.65,379.88,9899.0,374.7088,374.7483,374.4031,374.6299,9899.0
2022-11-23 13:00:00,379.78,380.2,379.78,380.2,2291.0,374.5313,374.9455,374.5313,374.9455,2291.0
2022-11-23 13:10:00,380.31,380.54,380.15,380.42,6322.0,375.054,375.2808,374.8962,375.1625,6322.0
2022-11-23 13:20:00,380.38,380.97,379.97,380.11,10498.0,375.123,375.7049,374.7187,374.8568,10498.0
2022-11-23 13:30:00,380.26,380.9,380.05,380.76,4575.0,375.0047,375.6358,374.7976,375.4978,4575.0
2022-11-23 13:40:00,380.85,381.04,380.74,381.03,4081.0,375.5865,375.7739,375.478,375.764,4081.0
2022-11-23 13:50:00,380.89,381.49,380.55,380.55,10777.0,375.626,376.2177,375.2907,375.2907,10777.0
2022-11-23 14:00:00,381.14,381.44,380.11,381.34,8544.0,375.8725,376.1684,374.8568,376.0698,8544.0
2022-11-23 14:10:00,380.98,381.0,380.4,380.41,2910.0,375.7147,375.7345,375.1427,375.1526,2910.0
2022-11-23 14:20:00,380.77,380.78,380.0,380.58,7968.0,375.5076,375.5175,374.7483,375.3203,7968.0
2022-11-23 14:30:00,380.41,380.41,379.68,380.04,6987.0,375.1526,375.1526,374.4327,374.7877,6987.0
2022-11-23 14:40:00,380.16,380.81,380.16,380.81,4079.0,374.9061,375.5471,374.9061,375.5471,4079.0
2022-11-23 14:50:00,380.91,381.16,380.83,380.88,5580.0,375.6457,375.8922,375.5668,375.6161,5580.0
2022-11-23 15:00:00,380.78,380.94,380.15,380.24,13954.0,375.5175,375.6753,374.8962,374.985,13954.0
2022-11-23 15:10:00,380.24,380.71,380.17,380.68,13870.0,374.985,375.4485,374.9159,375.4189,13870.0
2022-11-23 15:20:00,380.69,380.76,380.1,380.22,11269.0,375.4287,375.4978,374.8469,374.9652,11269.0
2022-11-23 15:30:00,380.15,380.44,380.11,380.36,7327.0,374.8962,375.1822,374.8568,375.1033,7327.0
2022-11-23 15:40:00,380.37,380.92,380.32,380.85,8883.0,375.1132,375.6556,375.0638,375.5865,8883.0
2022-11-23 15:50:00,380.93,381.53,380.31,380.75,48231.0,375.6654,376.2571,375.054,375.4879,48231.0
2022-11-25 09:30:00,383.6,387.03,383.6,384.01,14469.0,378.2985,381.6811,378.2985,378.7029,14469.0
2022-11-25 09:40:00,384.0,384.75,382.21,384.38,15382.0,378.693,379.4326,376.9277,379.0677,15382.0
2022-11-25 09:50:00,384.6,385.29,384.18,384.66,7520.0,379.2847,379.9652,378.8705,379.3439,7520.0
2022-11-25 10:00:00,384.72,384.72,383.84,383.84,3537.0,379.403,379.403,378.5352,378.5352,3537.0
2022-11-25 10:10:00,384.07,384.22,383.02,383.53,3290.0,378.762,378.9099,377.7265,378.2295,3290.0
2022-11-25 10:20:00,383.63,383.94,383.12,383.51,5399.0,378.3281,378.6338,377.8252,378.2098,5399.0
2022-11-25 10:30:00,383.75,383.75,382.94,383.14,8414.0,378.4464,378.4464,377.6476,377.8449,8414.0
2022-11-25 10:40:00,383.0,383.01,382.19,382.32,3403.0,377.7068,377.7167,376.908,377.0362,3403.0
2022-11-25 10:50:00,382.42,383.33,382.22,382.44,5133.0,377.1348,378.0322,376.9376,377.1545,5133.0
2022-11-25 11:00:00,382.33,382.33,381.73,381.74,2000.0,377.0461,377.0461,376.4544,376.4642,2000.0
2022-11-25 11:10:00,381.74,381.9,381.11,381.5,4880.0,376.4642,376.622,375.8429,376.2275,4880.0
2022-11-25 11:20:00,381.1,382.1,380.91,382.0,3949.0,375.8331,376.8192,375.6457,376.7206,3949.0
2022-11-25 11:30:00,382.01,382.69,381.79,382.48,2180.0,376.7305,377.4011,376.5135,377.194,2180.0
2022-11-25 11:40:00,382.35,382.35,381.53,381.85,3051.0,377.0658,377.0658,376.2571,376.5727,3051.0
2022-11-25 11:50:00,382.0,382.04,381.66,381.68,3963.0,376.7206,376.7601,376.3853,376.4051,3963.0
2022-11-25 12:00:00,381.81,382.45,381.72,382.26,2807.0,376.5333,377.1644,376.4445,376.977,2807.0
2022-11-25 12:10:00,382.09,382.09,381.54,381.62,4566.0,376.8094,376.8094,376.267,376.3459,4566.0
2022-11-25 12:20:00,381.55,382.6,381.4,382.42,5662.0,376.2768,377.3123,376.1289,377.1348,5662.0
2022-11-25 12:30:00,382.41,382.8,382.07,382.49,4880.0,377.125,377.5096,376.7897,377.2039,4880.0
2022-11-25 12:40:00,382.21,382.35,381.5,381.53,6389.0,376.9277,377.0658,376.2275,376.2571,6389.0
2022-11-25 12:50:00,381.67,383.37,381.66,383.19,31066.0,376.3952,378.0717,376.3853,377.8942,31066.0
2022-11-28 09:30:00,382.53,385.59,382.53,384.8,17469.0,377.2433,380.261,377.2433,379.4819,17469.0
2022-11-28 09:40:00,385.26,385.26,383.99,384.83,11593.0,379.9356,379.9356,378.6831,379.5115,11593.0
2022-11-28 09:50:00,384.8,385.31,383.23,383.63,10004.0,379.4819,379.9849,377.9336,378.3281,10004.0
2022-11-28 10:00:00,383.7,385.11,383.63,384.63,7962.0,378.3971,379.7876,378.3281,379.3143,7962.0
2022-11-28 10:10:00,384.36,386.24,384.34,385.97,4875.0,379.048,380.902,379.0283,380.6358,4875.0
2022-11-28 10:20:00,386.08,386.42,385.46,386.42,17376.0,380.7442,381.0795,380.1328,381.0795,17376.0
2022-11-28 10:30:00,386.19,386.95,385.64,386.6,6420.0,380.8527,381.6022,380.3103,381.2571,6420.0
2022-11-28 10:40:00,386.56,386.56,384.97,385.06,24896.0,381.2176,381.2176,379.6496,379.7383,24896.0
2022-11-28 10:50:00,384.86,385.34,384.1,384.75,13139.0,379.5411,380.0145,378.7916,379.4326,13139.0
2022-11-28 11:00:00,384.9,384.95,383.57,384.67,12679.0,379.5806,379.6299,378.2689,379.3537,12679.0
2022-11-28 11:10:00,384.59,384.91,384.11,384.39,21093.0,379.2748,379.5904,378.8015,379.0776,21093.0
2022-11-28 11:20:00,384.26,385.49,384.26,385.32,12800.0,378.9494,380.1624,378.9494,379.9947,12800.0
2022-11-28 11:30:00,385.32,385.32,384.68,385.25,7179.0,379.9947,379.9947,379.3636,379.9257,7179.0
2022-11-28 11:40:00,385.05,385.15,384.25,385.0,14125.0,379.7285,379.8271,378.9395,379.6792,14125.0
2022-11-28 11:50:00,385.1,385.15,384.38,384.58,14906.0,379.7778,379.8271,379.0677,379.265,14906.0
2022-11-28 12:00:00,384.44,384.71,383.49,383.81,26863.0,379.1269,379.3932,378.19,378.5056,26863.0
2022-11-28 12:10:00,383.82,384.5,383.34,384.5,6563.0,378.5155,379.1861,378.0421,379.1861,6563.0
2022-11-28 12:20:00,384.51,384.7,384.01,384.24,3775.0,379.1959,379.3833,378.7029,378.9297,3775.0
2022-11-28 12:30:00,384.32,384.33,383.84,383.98,10265.0,379.0086,379.0184,378.5352,378.6733,10265.0
2022-11-28 12:40:00,383.9,384.34,383.57,383.72,20437.0,378.5944,379.0283,378.2689,378.4169,20437.0
2022-11-28 12:50:00,383.74,383.76,382.96,383.13,6285.0,378.4366,378.4563,377.6674,377.835,6285.0
2022-11-28 13:00:00,383.19,383.5,383.04,383.49,3393.0,377.8942,378.1999,377.7463,378.19,3393.0
2022-11-28 13:10:00,383.57,383.96,383.06,383.91,5238.0,378.2689,378.6535,377.766,378.6042,5238.0
2022-11-28 13:20:00,383.71,383.73,383.33,383.38,1683.0,378.407,378.4267,378.0322,378.0816,1683.0
2022-11-28 13:30:00,383.39,383.48,382.73,382.74,3308.0,378.0914,378.1802,377.4405,377.4504,3308.0
2022-11-28 13:40:00,382.68,382.68,381.77,382.22,3121.0,377.3912,377.3912,376.4938,376.9376,3121.0
2022-11-28 13:50:00,382.33,382.76,381.72,381.76,4275.0,377.0461,377.4701,376.4445,376.4839,4275.0
2022-11-28 14:00:00,381.61,381.94,381.47,381.94,2053.0,376.336,376.6615,376.198,376.6615,2053.0
2022-11-28 14:10:00,381.98,382.4,381.68,381.78,3788.0,376.7009,377.1151,376.4051,376.5037,3788.0
2022-11-28 14:20:00,381.71,382.43,381.71,382.22,2946.0,376.4346,377.1447,376.4346,376.9376,2946.0
2022-11-28 14:30:00,381.97,382.18,381.37,381.37,3310.0,376.691,376.8981,376.0993,376.0993,3310.0
2022-11-28 14:40:00,381.19,381.83,381.18,381.83,4003.0,375.9218,376.553,375.912,376.553,4003.0
2022-11-28 14:50:00,381.61,381.76,380.93,381.46,5539.0,376.336,376.4839,375.6654,376.1881,5539.0
2022-11-28 15:00:00,381.52,381.52,381.12,381.44,4901.0,376.2473,376.2473,375.8528,376.1684,4901.0
2022-11-28 15:10:00,381.25,381.59,380.83,380.85,6762.0,375.981,376.3163,375.5668,375.5865,6762.0
2022-11-28 15:20:00,380.81,380.81,380.43,380.43,6536.0,375.5471,375.5471,375.1723,375.1723,6536.0
2022-11-28 15:30:00,380.31,380.9,380.31,380.72,9930.0,375.054,375.6358,375.054,375.4583,9930.0
2022-11-28 15:40:00,380.81,381.13,380.06,380.17,17252.0,375.5471,375.8627,374.8074,374.9159,17252.0
2022-11-28 15:50:00,380.24,380.87,380.02,380.39,62056.0,374.985,375.6062,374.768,375.1329,62056.0
2022-11-29 09:30:00,379.44,382.14,379.44,381.63,24728.0,374.196,376.8587,374.196,376.3557,24728.0
2022-11-29 09:40:00,381.81,381.92,379.36,380.16,17322.0,376.5333,376.6417,374.1171,374.9061,17322.0
2022-11-29 09:50:00,379.87,380.0,378.18,378.92,12973.0,374.6201,374.7483,372.9534,373.6832,12973.0
2022-11-29 10:00:00,378.95,380.51,378.95,380.27,19962.0,373.7128,375.2512,373.7128,375.0145,19962.0
2022-11-29 10:10:00,380.37,382.28,380.37,381.6,6856.0,375.1132,376.9968,375.1132,376.3262,6856.0
2022-11-29 10:20:00,381.16,382.15,380.93,382.15,4870.0,375.8922,376.8686,375.6654,376.8686,4870.0
2022-11-29 10:30:00,382.15,382.53,381.16,381.17,18649.0,376.8686,377.2433,375.8922,375.9021,18649.0
2022-11-29 10:40:00,381.66,381.95,380.98,380.98,9722.0,376.3853,376.6713,375.7147,375.7147,9722.0
2022-11-29 10:50:00,380.75,381.87,380.75,381.86,5239.0,375.4879,376.5924,375.4879,376.5826,5239.0
2022-11-29 11:00:00,381.79,381.9,380.88,380.88,4601.0,376.5135,376.622,375.6161,375.6161,4601.0
2022-11-29 11:10:00,380.86,381.07,380.19,380.42,8221.0,375.5964,375.8035,374.9356,375.1625,8221.0
2022-11-29 11:20:00,380.58,380.69,380.31,380.34,3960.0,375.3203,375.4287,375.054,375.0836,3960.0
2022-11-29 11:30:00,380.51,381.48,380.51,381.06,6355.0,375.2512,376.2078,375.2512,375.7936,6355.0
2022-11-29 11:40:00,380.95,381.38,380.45,381.31,9662.0,375.6851,376.1092,375.1921,376.0402,9662.0
2022-11-29 11:50:00,381.44,381.63,381.09,381.28,3624.0,376.1684,376.3557,375.8232,376.0106,3624.0
2022-11-29 12:00:00,381.22,381.57,380.85,381.3,5613.0,375.9514,376.2966,375.5865,376.0303,5613.0
2022-11-29 12:10:00,381.01,381.17,380.63,381.17,3600.0,375.7443,375.9021,375.3696,375.9021,3600.0
2022-11-29 12:20:00,380.96,380.96,380.31,380.38,4675.0,375.695,375.695,375.054,375.123,4675.0
2022-11-29 12:30:00,380.38,380.47,379.48,380.22,15607.0,375.123,375.2118,374.2355,374.9652,15607.0
2022-11-29 12:40:00,380.13,380.38,379.77,379.77,9232.0,374.8765,375.123,374.5215,374.5215,9232.0
2022-11-29 12:50:00,379.87,380.01,379.68,379.9,8122.0,374.6201,374.7581,374.4327,374.6497,8122.0
2022-11-29 13:00:00,379.92,381.12,379.76,380.49,11841.0,374.6694,375.8528,374.5116,375.2315,11841.0
2022-11-29 13:10:00,380.49,380.64,380.15,380.2,14053.0,375.2315,375.3794,374.8962,374.9455,14053.0
2022-11-29 13:20:00,380.4,381.06,380.11,381.0,9994.0,375.1427,375.7936,374.8568,375.7345,9994.0
2022-11-29 13:30:00,380.89,382.06,380.88,381.99,7130.0,375.626,376.7798,375.6161,376.7108,7130.0
2022-11-29 13:40:00,382.08,382.21,381.75,381.95,9283.0,376.7995,376.9277,376.4741,376.6713,9283.0
2022-11-29 13:50:00,381.81,381.95,381.59,381.59,8366.0,376.5333,376.6713,376.3163,376.3163,8366.0
2022-11-29 14:00:00,381.77,383.26,381.77,383.26,7738.0,376.4938,377.9632,376.4938,377.9632,7738.0
2022-11-29 14:10:00,383.13,383.42,382.91,382.91,8616.0,377.835,378.121,377.6181,377.6181,8616.0
2022-11-29 14:20:00,382.98,383.09,382.25,382.25,5622.0,377.6871,377.7956,376.9672,376.9672,5622.0
2022-11-29 14:30:00,382.1,382.68,381.97,382.34,8277.0,376.8192,377.3912,376.691,377.0559,8277.0
2022-11-29 14:40:00,382.48,382.57,382.14,382.52,5597.0,377.194,377.2828,376.8587,377.2334,5597.0
2022-11-29 14:50:00,382.67,382.92,382.31,382.48,8622.0,377.3814,377.6279,377.0263,377.194,8622.0
2022-11-29 15:00:00,382.48,382.83,382.17,382.3,9861.0,377.194,377.5392,376.8883,377.0165,9861.0
2022-11-29 15:10:00,382.22,383.0,382.16,382.64,11438.0,376.9376,377.7068,376.8784,377.3518,11438.0
2022-11-29 15:20:00,382.64,382.91,382.13,382.13,11646.0,377.3518,377.6181,376.8488,376.8488,11646.0
2022-11-29 15:30:00,382.26,382.48,381.71,381.74,22045.0,376.977,377.194,376.4346,376.4642,22045.0
2022-11-29 15:40:00,381.74,382.28,381.48,381.74,17566.0,376.4642,376.9968,376.2078,376.4642,17566.0
2022-11-29 15:50:00,381.74,382.1,381.63,381.73,65657.0,376.4642,376.8192,376.3557,376.4544,65657.0
2022-11-30 09:30:00,379.95,382.15,379.14,379.44,16046.0,375.2291,377.4018,374.4292,374.7254,16046.0
2022-11-30 09:40:00,379.77,379.99,379.01,379.94,6482.0,375.0513,375.2686,374.3008,375.2192,6482.0
2022-11-30 09:50:00,379.99,380.1,376.7,377.57,9597.0,375.2686,375.3772,372.0195,372.8787,9597.0
2022-11-30 10:00:00,377.62,377.89,375.46,376.74,8552.0,372.928,373.1947,370.7949,372.059,8552.0
2022-11-30 10:10:00,377.03,377.44,375.99,375.99,12203.0,372.3454,372.7503,371.3183,371.3183,12203.0
2022-11-30 10:20:00,376.28,376.39,374.76,374.89,9346.0,371.6047,371.7133,370.1036,370.232,9346.0
2022-11-30 10:30:00,375.08,376.49,375.08,376.49,12292.0,370.4196,371.8121,370.4196,371.8121,12292.0
2022-11-30 10:40:00,376.27,376.68,375.43,375.44,18839.0,371.5948,371.9997,370.7652,370.7751,18839.0
2022-11-30 10:50:00,375.44,376.05,375.0,375.44,9011.0,370.7751,371.3775,370.3406,370.7751,9011.0
2022-11-30 11:00:00,375.6,375.75,375.38,375.5,5500.0,370.9331,371.0813,370.7159,370.8344,5500.0
2022-11-30 11:10:00,375.61,376.2,375.6,376.14,5583.0,370.943,371.5257,370.9331,371.4664,5583.0
2022-11-30 11:20:00,376.05,376.54,375.96,376.37,5990.0,371.3775,371.8615,371.2887,371.6936,5990.0
2022-11-30 11:30:00,376.45,377.37,376.44,377.08,4073.0,371.7726,372.6811,371.7627,372.3947,4073.0
2022-11-30 11:40:00,376.97,377.46,376.97,377.1,3843.0,372.2861,372.77,372.2861,372.4145,3843.0
2022-11-30 11:50:00,377.1,377.86,377.09,377.71,6026.0,372.4145,373.1651,372.4046,373.0169,6026.0
2022-11-30 12:00:00,377.77,377.77,376.63,377.03,5708.0,373.0762,373.0762,371.9503,372.3454,5708.0
2022-11-30 12:10:00,376.82,377.01,376.36,376.76,5802.0,372.138,372.3256,371.6837,372.0787,5802.0
2022-11-30 12:20:00,376.34,376.62,376.11,376.19,4204.0,371.6639,371.9405,371.4368,371.5158,4204.0
2022-11-30 12:30:00,376.29,376.69,376.06,376.12,2649.0,371.6146,372.0096,371.3874,371.4467,2649.0
2022-11-30 12:40:00,376.12,376.7,375.94,376.56,5008.0,371.4467,372.0195,371.2689,371.8812,5008.0
2022-11-30 12:50:00,376.72,376.94,376.42,376.81,5903.0,372.0392,372.2565,371.7429,372.1281,5903.0
2022-11-30 13:00:00,376.57,377.06,376.5,376.8,5934.0,371.8911,372.375,371.822,372.1182,5934.0
2022-11-30 13:10:00,376.83,377.42,376.57,376.65,18803.0,372.1479,372.7305,371.8911,371.9701,18803.0
2022-11-30 13:20:00,376.8,376.8,376.44,376.75,6539.0,372.1182,372.1182,371.7627,372.0688,6539.0
2022-11-30 13:30:00,376.71,378.11,376.08,378.02,6817.0,372.0293,373.4119,371.4072,373.3231,6817.0
2022-11-30 13:40:00,378.1,378.43,377.3,377.3,8412.0,373.4021,373.728,372.612,372.612,8412.0
2022-11-30 13:50:00,377.39,378.4,377.14,378.18,5275.0,372.7009,373.6983,372.454,373.4811,5275.0
2022-11-30 14:00:00,378.31,378.32,377.77,377.77,6274.0,373.6095,373.6193,373.0762,373.0762,6274.0
2022-11-30 14:10:00,377.8,378.01,377.06,378.0,36709.0,373.1058,373.3132,372.375,373.3033,36709.0
2022-11-30 14:20:00,378.03,378.42,377.48,377.75,11376.0,373.3329,373.7181,372.7898,373.0564,11376.0
2022-11-30 14:30:00,377.74,377.91,377.12,377.18,17552.0,373.0465,373.2144,372.4342,372.4935,17552.0
2022-11-30 14:40:00,377.18,378.76,377.17,378.76,19908.0,372.4935,374.0539,372.4836,374.0539,19908.0
2022-11-30 14:50:00,378.96,379.55,378.89,379.41,8342.0,374.2514,374.8341,374.1823,374.6958,8342.0
2022-11-30 15:00:00,379.39,380.54,379.39,380.45,9211.0,374.676,375.8118,374.676,375.7229,9211.0
2022-11-30 15:10:00,380.67,381.31,380.4,381.1,9941.0,375.9401,376.5722,375.6735,376.3648,9941.0
2022-11-30 15:20:00,381.03,382.31,380.99,382.05,9726.0,376.2957,377.5598,376.2562,377.303,9726.0
2022-11-30 15:30:00,381.86,381.89,380.9,381.1,27866.0,377.1154,377.145,376.1673,376.3648,27866.0
2022-11-30 15:40:00,381.04,381.35,380.38,380.76,24383.0,376.3055,376.6117,375.6537,376.029,24383.0
2022-11-30 15:50:00,380.84,382.24,380.79,381.8,90854.0,376.108,377.4906,376.0586,377.0561,90854.0
2022-12-01 09:30:00,382.5,382.55,380.38,382.26,18068.0,377.7474,377.7968,375.6537,377.5104,18068.0
2022-12-01 09:40:00,382.2,383.9,380.74,382.51,12186.0,377.4511,379.13,376.0093,377.7573,12186.0
2022-12-01 09:50:00,384.0,384.37,382.47,384.03,5654.0,379.2288,379.5942,377.7178,379.2584,5654.0
2022-12-01 10:00:00,384.02,384.28,381.81,382.46,11010.0,379.2485,379.5053,377.066,377.7079,11010.0
2022-12-01 10:10:00,382.34,384.64,382.34,384.0,10941.0,377.5894,379.8608,377.5894,379.2288,10941.0
2022-12-01 10:20:00,383.69,384.08,382.91,383.81,7194.0,378.9226,379.3078,378.1523,379.0411,7194.0
2022-12-01 10:30:00,383.52,384.16,383.14,383.74,5222.0,378.7547,379.3868,378.3794,378.972,5222.0
2022-12-01 10:40:00,383.52,384.27,383.26,384.07,10308.0,378.7547,379.4954,378.498,379.2979,10308.0
2022-12-01 10:50:00,384.08,384.08,383.01,383.13,5482.0,379.3078,379.3078,378.2511,378.3696,5482.0
2022-12-01 11:00:00,383.43,383.8,383.15,383.8,4968.0,378.6658,379.0312,378.3893,379.0312,4968.0
2022-12-01 11:10:00,383.62,384.02,383.03,383.25,10788.0,378.8535,379.2485,378.2708,378.4881,10788.0
2022-12-01 11:20:00,382.97,384.02,382.54,382.69,10964.0,378.2116,379.2485,377.7869,377.935,10964.0
2022-12-01 11:30:00,382.79,383.14,382.42,382.72,5211.0,378.0338,378.3794,377.6684,377.9647,5211.0
2022-12-01 11:40:00,382.47,382.99,382.47,382.99,3808.0,377.7178,378.2313,377.7178,378.2313,3808.0
2022-12-01 11:50:00,382.84,382.89,382.32,382.32,2852.0,378.0832,378.1326,377.5696,377.5696,2852.0
2022-12-01 12:00:00,382.37,382.68,381.52,382.01,17099.0,377.619,377.9252,376.7796,377.2635,17099.0
2022-12-01 12:10:00,382.24,382.93,381.96,382.93,5392.0,377.4906,378.1721,377.2141,378.1721,5392.0
2022-12-01 12:20:00,382.79,383.25,382.5,382.7,4825.0,378.0338,378.4881,377.7474,377.9449,4825.0
2022-12-01 12:30:00,382.92,383.99,382.92,383.7,5342.0,378.1622,379.2189,378.1622,378.9325,5342.0
2022-12-01 12:40:00,383.7,383.75,383.0,383.45,5500.0,378.9325,378.9819,378.2412,378.6856,5500.0
2022-12-01 12:50:00,383.27,383.8,383.07,383.54,4066.0,378.5078,379.0312,378.3103,378.7745,4066.0
2022-12-01 13:00:00,383.41,384.42,383.41,384.39,5860.0,378.6461,379.6435,378.6461,379.6139,5860.0
2022-12-01 13:10:00,384.48,384.48,383.23,383.47,5388.0,379.7028,379.7028,378.4683,378.7053,5388.0
2022-12-01 13:20:00,383.47,383.87,382.99,382.99,5704.0,378.7053,379.1004,378.2313,378.2313,5704.0
2022-12-01 13:30:00,382.96,383.14,382.7,382.8,3231.0,378.2017,378.3794,377.9449,378.0437,3231.0
2022-12-01 13:40:00,382.78,383.05,382.42,382.84,6391.0,378.0239,378.2906,377.6684,378.0832,6391.0
2022-12-01 13:50:00,382.93,383.44,382.93,383.43,3154.0,378.1721,378.6757,378.1721,378.6658,3154.0
2022-12-01 14:00:00,383.12,383.2,382.26,382.26,5600.0,378.3597,378.4387,377.5104,377.5104,5600.0
2022-12-01 14:10:00,382.32,382.94,382.09,382.94,6736.0,377.5696,378.1819,377.3425,378.1819,6736.0
2022-12-01 14:20:00,383.1,383.25,382.58,382.93,11510.0,378.3399,378.4881,377.8264,378.1721,11510.0
2022-12-01 14:30:00,383.17,383.31,382.96,383.17,10076.0,378.4091,378.5473,378.2017,378.4091,10076.0
2022-12-01 14:40:00,383.18,383.26,382.74,383.02,10522.0,378.419,378.498,377.9844,378.2609,10522.0
2022-12-01 14:50:00,382.95,383.02,382.33,382.58,9843.0,378.1918,378.2609,377.5795,377.8264,9843.0
2022-12-01 15:00:00,382.54,382.77,382.33,382.47,11045.0,377.7869,378.014,377.5795,377.7178,11045.0
2022-12-01 15:10:00,382.45,382.57,382.23,382.4,10514.0,377.698,377.8165,377.4808,377.6486,10514.0
2022-12-01 15:20:00,382.54,382.59,382.02,382.02,7758.0,377.7869,377.8363,377.2734,377.2734,7758.0
2022-12-01 15:30:00,381.99,381.99,381.48,381.52,9858.0,377.2437,377.2437,376.7401,376.7796,9858.0
2022-12-01 15:40:00,381.45,382.0,381.07,381.22,24173.0,376.7104,377.2536,376.3352,376.4833,24173.0
2022-12-01 15:50:00,381.22,381.38,379.13,379.89,120280.0,376.4833,376.6413,374.4193,375.1698,120280.0
2022-12-02 09:30:00,378.61,384.2,377.8,381.96,22605.0,373.9057,379.4263,373.1058,377.2141,22605.0
2022-12-02 09:40:00,381.18,383.04,380.84,383.0,5269.0,376.4438,378.2807,376.108,378.2412,5269.0
2022-12-02 09:50:00,383.18,385.63,382.73,384.65,14561.0,378.419,380.8385,377.9745,379.8707,14561.0
2022-12-02 10:00:00,384.84,386.46,384.32,386.13,9603.0,380.0583,381.6582,379.5448,381.3323,9603.0
2022-12-02 10:10:00,386.05,386.76,385.0,386.35,9396.0,381.2533,381.9545,380.2163,381.5496,9396.0
2022-12-02 10:20:00,386.22,386.55,385.14,385.52,14070.0,381.4212,381.7471,380.3546,380.7299,14070.0
2022-12-02 10:30:00,385.52,386.72,385.33,386.15,6282.0,380.7299,381.915,380.5422,381.3521,6282.0
2022-12-02 10:40:00,386.0,386.66,385.7,386.65,11062.0,381.2039,381.8557,380.9076,381.8458,11062.0
2022-12-02 10:50:00,386.84,386.98,385.76,386.39,10096.0,382.0335,382.1717,380.9669,381.5891,10096.0
2022-12-02 11:00:00,386.08,386.41,385.8,385.8,5402.0,381.2829,381.6088,381.0064,381.0064,5402.0
2022-12-02 11:10:00,385.71,386.48,384.79,384.94,19176.0,380.9175,381.6779,380.0089,380.1571,19176.0
2022-12-02 11:20:00,384.65,386.03,384.64,385.84,8064.0,379.8707,381.2335,379.8608,381.0459,8064.0
2022-12-02 11:30:00,385.64,386.62,385.48,386.62,6844.0,380.8484,381.8162,380.6904,381.8162,6844.0
2022-12-02 11:40:00,386.73,387.55,386.73,387.19,7268.0,381.9248,382.7347,381.9248,382.3791,7268.0
2022-12-02 11:50:00,387.19,388.0,387.09,387.96,13092.0,382.3791,383.1791,382.2804,383.1396,13092.0
2022-12-02 12:00:00,387.87,388.83,387.86,388.62,18582.0,383.0507,383.9988,383.0408,383.7914,18582.0
2022-12-02 12:10:00,388.44,389.45,388.2,388.97,10820.0,383.6136,384.611,383.3766,384.137,10820.0
2022-12-02 12:20:00,388.99,389.24,388.39,388.69,8775.0,384.1568,384.4037,383.5642,383.8605,8775.0
2022-12-02 12:30:00,388.68,388.78,387.62,387.92,7676.0,383.8506,383.9494,382.8038,383.1001,7676.0
2022-12-02 12:40:00,387.92,388.15,387.52,387.9,11556.0,383.1001,383.3272,382.705,383.0803,11556.0
2022-12-02 12:50:00,387.87,387.87,385.91,386.27,17930.0,383.0507,383.0507,381.115,381.4706,17930.0
2022-12-02 13:00:00,386.29,387.4,386.29,387.28,12948.0,381.4903,382.5865,381.4903,382.468,12948.0
2022-12-02 13:10:00,387.27,387.42,386.42,386.55,11740.0,382.4581,382.6063,381.6187,381.7471,11740.0
2022-12-02 13:20:00,386.52,386.52,385.62,386.23,22728.0,381.7175,381.7175,380.8286,381.4311,22728.0
2022-12-02 13:30:00,386.36,386.92,386.32,386.63,6174.0,381.5594,382.1125,381.5199,381.8261,6174.0
2022-12-02 13:40:00,386.81,387.67,386.7,387.67,5518.0,382.0038,382.8532,381.8952,382.8532,5518.0
2022-12-02 13:50:00,387.59,387.68,387.16,387.27,17818.0,382.7742,382.863,382.3495,382.4581,17818.0
2022-12-02 14:00:00,387.25,387.25,386.6,386.83,7660.0,382.4384,382.4384,381.7965,382.0236,7660.0
2022-12-02 14:10:00,386.82,387.48,386.74,387.48,8201.0,382.0137,382.6655,381.9347,382.6655,8201.0
2022-12-02 14:20:00,387.54,387.73,387.31,387.35,6329.0,382.7248,382.9124,382.4976,382.5371,6329.0
2022-12-02 14:30:00,387.21,387.44,386.73,386.84,8616.0,382.3989,382.626,381.9248,382.0335,8616.0
2022-12-02 14:40:00,386.9,387.22,386.63,387.22,6987.0,382.0927,382.4088,381.8261,382.4088,6987.0
2022-12-02 14:50:00,387.25,387.8,386.95,386.97,13410.0,382.4384,382.9815,382.1421,382.1619,13410.0
2022-12-02 15:00:00,386.97,387.67,386.97,387.5,7737.0,382.1619,382.8532,382.1619,382.6853,7737.0
2022-12-02 15:10:00,387.36,387.61,386.79,387.6,11043.0,382.547,382.7939,381.9841,382.784,11043.0
2022-12-02 15:20:00,387.66,388.07,386.67,386.92,20031.0,382.8433,383.2482,381.8656,382.1125,20031.0
2022-12-02 15:30:00,386.92,387.5,386.82,386.94,19758.0,382.1125,382.6853,382.0137,382.1322,19758.0
2022-12-02 15:40:00,386.97,387.13,386.3,386.56,23596.0,382.1619,382.3199,381.5002,381.757,23596.0
2022-12-02 15:50:00,386.6,387.09,386.23,386.85,87872.0,381.7965,382.2804,381.4311,382.0434,87872.0
2022-12-05 09:30:00,382.76,383.57,378.03,382.27,29136.0,378.0042,378.8041,373.3329,377.5203,29136.0
2022-12-05 09:40:00,382.83,383.2,380.82,381.22,16963.0,378.0733,378.4387,376.0883,376.4833,16963.0
2022-12-05 09:50:00,381.33,381.33,379.52,380.07,17232.0,376.5919,376.5919,374.8044,375.3476,17232.0
2022-12-05 10:00:00,380.04,381.45,379.66,380.77,19335.0,375.318,376.7104,374.9427,376.0389,19335.0
2022-12-05 10:10:00,381.17,382.11,381.17,381.94,14317.0,376.4339,377.3622,376.4339,377.1944,14317.0
2022-12-05 10:20:00,382.19,383.31,381.82,382.68,18576.0,377.4413,378.5473,377.0759,377.9252,18576.0
2022-12-05 10:30:00,382.88,383.5,382.7,383.31,15201.0,378.1227,378.735,377.9449,378.5473,15201.0
2022-12-05 10:40:00,383.31,383.7,382.27,382.65,16148.0,378.5473,378.9325,377.5203,377.8955,16148.0
2022-12-05 10:50:00,382.64,382.71,382.03,382.2,8829.0,377.8857,377.9548,377.2832,377.4511,8829.0
2022-12-05 11:00:00,382.14,382.32,381.38,381.4,9050.0,377.3919,377.5696,376.6413,376.6611,9050.0
2022-12-05 11:10:00,381.48,382.41,381.48,382.14,14385.0,376.7401,377.6585,376.7401,377.3919,14385.0
2022-12-05 11:20:00,382.13,382.51,381.77,382.26,7252.0,377.382,377.7573,377.0265,377.5104,7252.0
2022-12-05 11:30:00,382.04,382.51,381.77,382.32,6455.0,377.2931,377.7573,377.0265,377.5696,6455.0
2022-12-05 11:40:00,382.4,382.76,382.18,382.76,16828.0,377.6486,378.0042,377.4314,378.0042,16828.0
2022-12-05 11:50:00,382.46,382.9,381.2,381.2,5298.0,377.7079,378.1424,376.4636,376.4636,5298.0
2022-12-05 12:00:00,381.47,382.5,380.34,382.27,15372.0,376.7302,377.7474,375.6142,377.5203,15372.0
2022-12-05 12:10:00,382.37,382.49,381.55,382.26,20164.0,377.619,377.7375,376.8092,377.5104,20164.0
2022-12-05 12:20:00,382.14,382.37,381.79,381.96,5405.0,377.3919,377.619,377.0462,377.2141,5405.0
2022-12-05 12:30:00,381.45,381.71,380.96,381.51,8243.0,376.7104,376.9672,376.2265,376.7697,8243.0
2022-12-05 12:40:00,381.65,381.97,381.43,381.52,9848.0,376.908,377.224,376.6907,376.7796,9848.0
2022-12-05 12:50:00,381.69,382.5,381.63,382.21,3117.0,376.9475,377.7474,376.8882,377.461,3117.0
2022-12-05 13:00:00,382.03,383.02,382.0,382.54,15980.0,377.2832,378.2609,377.2536,377.7869,15980.0
2022-12-05 13:10:00,382.79,382.86,382.24,382.71,5169.0,378.0338,378.1029,377.4906,377.9548,5169.0
2022-12-05 13:20:00,382.56,382.56,381.78,382.02,10886.0,377.8067,377.8067,377.0363,377.2734,10886.0
2022-12-05 13:30:00,381.86,382.23,381.75,382.06,10674.0,377.1154,377.4808,377.0067,377.3129,10674.0
2022-12-05 13:40:00,382.12,382.26,381.71,381.77,9487.0,377.3721,377.5104,376.9672,377.0265,9487.0
2022-12-05 13:50:00,381.8,382.2,381.68,381.8,4132.0,377.0561,377.4511,376.9376,377.0561,4132.0
2022-12-05 14:00:00,381.63,382.17,381.2,382.17,5555.0,376.8882,377.4215,376.4636,377.4215,5555.0
2022-12-05 14:10:00,382.01,382.87,381.79,382.76,6026.0,377.2635,378.1128,377.0462,378.0042,6026.0
2022-12-05 14:20:00,382.5,382.74,381.81,382.08,6881.0,377.7474,377.9844,377.066,377.3326,6881.0
2022-12-05 14:30:00,382.22,382.37,381.93,382.37,2345.0,377.4709,377.619,377.1845,377.619,2345.0
2022-12-05 14:40:00,382.34,382.36,381.09,382.11,6824.0,377.5894,377.6091,376.3549,377.3622,6824.0
2022-12-05 14:50:00,382.2,382.3,381.83,382.3,4765.0,377.4511,377.5499,377.0857,377.5499,4765.0
2022-12-05 15:00:00,382.45,382.9,382.25,382.75,5267.0,377.698,378.1424,377.5005,377.9943,5267.0
2022-12-05 15:10:00,382.79,383.42,382.79,383.15,5743.0,378.0338,378.656,378.0338,378.3893,5743.0
2022-12-05 15:20:00,382.98,383.02,382.5,382.58,8301.0,378.2214,378.2609,377.7474,377.8264,8301.0
2022-12-05 15:30:00,382.6,382.83,382.1,382.1,9605.0,377.8462,378.0733,377.3524,377.3524,9605.0
2022-12-05 15:40:00,381.78,382.76,381.58,382.34,8773.0,377.0363,378.0042,376.8388,377.5894,8773.0
2022-12-05 15:50:00,382.35,382.91,382.08,382.44,48106.0,377.5993,378.1523,377.3326,377.6881,48106.0
2022-12-06 09:30:00,382.17,383.56,380.26,381.12,26503.0,377.4215,378.7942,375.5352,376.3845,26503.0
2022-12-06 09:40:00,381.26,383.36,380.85,381.75,28019.0,376.5228,378.5967,376.1179,377.0067,28019.0
2022-12-06 09:50:00,381.8,382.37,381.2,382.0,4590.0,377.0561,377.619,376.4636,377.2536,4590.0
2022-12-06 10:00:00,382.02,383.33,381.5,383.21,6638.0,377.2734,378.5671,376.7598,378.4486,6638.0
2022-12-06 10:10:00,383.12,383.66,382.01,382.47,10437.0,378.3597,378.893,377.2635,377.7178,10437.0
2022-12-06 10:20:00,382.5,382.6,381.12,381.48,16387.0,377.7474,377.8462,376.3845,376.7401,16387.0
2022-12-06 10:30:00,381.46,382.3,381.22,382.3,6018.0,376.7203,377.5499,376.4833,377.5499,6018.0
2022-12-06 10:40:00,382.24,383.39,382.16,383.2,5509.0,377.4906,378.6263,377.4116,378.4387,5509.0
2022-12-06 10:50:00,383.52,383.78,382.31,382.4,8252.0,378.7547,379.0115,377.5598,377.6486,8252.0
2022-12-06 11:00:00,382.42,382.75,381.92,381.92,10153.0,377.6684,377.9943,377.1746,377.1746,10153.0
2022-12-06 11:10:00,381.63,381.87,380.59,380.8,5818.0,376.8882,377.1252,375.8611,376.0685,5818.0
2022-12-06 11:20:00,380.83,381.28,380.43,380.48,3345.0,376.0982,376.5426,375.7031,375.7525,3345.0
2022-12-06 11:30:00,380.81,381.28,380.25,380.25,5701.0,376.0784,376.5426,375.5254,375.5254,5701.0
2022-12-06 11:40:00,380.25,380.41,379.24,380.05,13449.0,375.5254,375.6834,374.5279,375.3278,13449.0
2022-12-06 11:50:00,380.0,380.54,379.94,380.12,17813.0,375.2785,375.8118,375.2192,375.397,17813.0
2022-12-06 12:00:00,380.18,381.27,380.18,380.73,34767.0,375.4562,376.5327,375.4562,375.9994,34767.0
2022-12-06 12:10:00,380.72,380.75,379.47,379.64,29804.0,375.9895,376.0191,374.755,374.9229,29804.0
2022-12-06 12:20:00,379.55,380.19,379.38,379.74,28029.0,374.8341,375.4661,374.6662,375.0217,28029.0
2022-12-06 12:30:00,379.62,379.62,378.51,379.41,12785.0,374.9032,374.9032,373.807,374.6958,12785.0
2022-12-06 12:40:00,379.59,379.71,378.85,379.15,10683.0,374.8736,374.9921,374.1428,374.439,10683.0
2022-12-06 12:50:00,379.09,379.97,379.09,379.75,2153.0,374.3798,375.2488,374.3798,375.0316,2153.0
2022-12-06 13:00:00,379.51,379.57,378.34,378.59,12359.0,374.7946,374.8538,373.6391,373.886,12359.0
2022-12-06 13:10:00,378.46,378.47,377.94,378.06,10168.0,373.7576,373.7675,373.2441,373.3626,10168.0
2022-12-06 13:20:00,377.9,377.99,377.1,377.48,2300.0,373.2046,373.2934,372.4145,372.7898,2300.0
2022-12-06 13:30:00,377.26,377.46,376.85,377.02,3301.0,372.5725,372.77,372.1676,372.3355,3301.0
2022-12-06 13:40:00,376.82,376.99,376.27,376.49,3142.0,372.138,372.3059,371.5948,371.8121,3142.0
2022-12-06 13:50:00,376.3,376.67,375.7,376.59,8116.0,371.6244,371.9898,371.0319,371.9108,8116.0
2022-12-06 14:00:00,376.75,376.9,376.57,376.8,1424.0,372.0688,372.217,371.8911,372.1182,1424.0
2022-12-06 14:10:00,376.44,377.03,376.42,377.03,5339.0,371.7627,372.3454,371.7429,372.3454,5339.0
2022-12-06 14:20:00,377.22,377.23,376.55,376.56,2335.0,372.533,372.5429,371.8713,371.8812,2335.0
2022-12-06 14:30:00,376.6,376.7,375.98,375.98,4780.0,371.9207,372.0195,371.3084,371.3084,4780.0
2022-12-06 14:40:00,376.13,376.16,375.64,375.75,5602.0,371.4565,371.4862,370.9726,371.0813,5602.0
2022-12-06 14:50:00,375.64,375.85,375.51,375.82,1719.0,370.9726,371.18,370.8443,371.1504,1719.0
2022-12-06 15:00:00,375.82,376.36,375.82,376.23,3721.0,371.1504,371.6837,371.1504,371.5553,3721.0
2022-12-06 15:10:00,376.08,376.57,375.85,375.91,10316.0,371.4072,371.8911,371.18,371.2393,10316.0
2022-12-06 15:20:00,375.95,375.95,375.22,375.52,6080.0,371.2788,371.2788,370.5579,370.8541,6080.0
2022-12-06 15:30:00,375.66,376.67,375.66,376.63,10270.0,370.9924,371.9898,370.9924,371.9503,10270.0
2022-12-06 15:40:00,376.61,377.21,376.26,377.2,17765.0,371.9306,372.5231,371.5849,372.5133,17765.0
2022-12-06 15:50:00,377.1,378.13,376.98,378.0,54616.0,372.4145,373.4317,372.296,373.3033,54616.0
2022-12-07 09:30:00,380.42,383.81,379.6,381.5,16341.0,375.6932,379.0411,374.8834,376.7598,16341.0
2022-12-07 09:40:00,381.5,381.8,380.93,380.93,12566.0,376.7598,377.0561,376.1969,376.1969,12566.0
2022-12-07 09:50:00,380.79,383.2,379.89,382.9,43217.0,376.0586,378.4387,375.1698,378.1424,43217.0
2022-12-07 10:00:00,382.74,385.19,382.66,383.07,10189.0,377.9844,380.404,377.9054,378.3103,10189.0
2022-12-07 10:10:00,383.0,383.88,382.09,383.72,11747.0,378.2412,379.1103,377.3425,378.9522,11747.0
2022-12-07 10:20:00,383.77,385.41,383.77,385.2,4904.0,379.0016,380.6212,379.0016,380.4139,4904.0
2022-12-07 10:30:00,385.29,385.29,383.58,384.85,8557.0,380.5027,380.5027,378.814,380.0682,8557.0
2022-12-07 10:40:00,384.85,384.85,383.58,384.42,13920.0,380.0682,380.0682,378.814,379.6435,13920.0
2022-12-07 10:50:00,384.49,385.22,384.08,384.82,12897.0,379.7127,380.4336,379.3078,380.0386,12897.0
2022-12-07 11:00:00,385.02,385.52,384.65,384.85,18676.0,380.2361,380.7299,379.8707,380.0682,18676.0
2022-12-07 11:10:00,384.87,385.04,384.15,384.89,10218.0,380.088,380.2558,379.3769,380.1077,10218.0
2022-12-07 11:20:00,384.39,385.69,384.15,385.55,11728.0,379.6139,380.8978,379.3769,380.7595,11728.0
2022-12-07 11:30:00,385.41,386.92,385.33,386.75,14173.0,380.6212,382.1125,380.5422,381.9446,14173.0
2022-12-07 11:40:00,386.77,387.99,386.58,387.03,12828.0,381.9643,383.1692,381.7767,382.2211,12828.0
2022-12-07 11:50:00,386.96,387.16,385.51,386.38,6524.0,382.152,382.3495,380.72,381.5792,6524.0
2022-12-07 12:00:00,386.45,387.06,386.36,386.85,4042.0,381.6483,382.2507,381.5594,382.0434,4042.0
2022-12-07 12:10:00,386.92,387.1,385.8,386.26,4564.0,382.1125,382.2902,381.0064,381.4607,4564.0
2022-12-07 12:20:00,386.18,386.36,385.88,385.88,2300.0,381.3817,381.5594,381.0854,381.0854,2300.0
2022-12-07 12:30:00,386.07,386.31,385.77,386.02,12389.0,381.273,381.5101,380.9768,381.2237,12389.0
2022-12-07 12:40:00,386.28,386.72,386.04,386.04,3027.0,381.4804,381.915,381.2434,381.2434,3027.0
2022-12-07 12:50:00,386.13,386.5,385.94,386.37,4532.0,381.3323,381.6977,381.1447,381.5693,4532.0
2022-12-07 13:00:00,386.16,386.29,385.25,385.25,2645.0,381.3619,381.4903,380.4632,380.4632,2645.0
2022-12-07 13:10:00,385.26,386.44,385.25,386.05,23463.0,380.4731,381.6384,380.4632,381.2533,23463.0
2022-12-07 13:20:00,385.97,387.36,385.97,386.48,23612.0,381.1743,382.547,381.1743,381.6779,23612.0
2022-12-07 13:30:00,386.21,386.48,385.77,386.48,4975.0,381.4113,381.6779,380.9768,381.6779,4975.0
2022-12-07 13:40:00,386.63,387.01,386.49,387.0,5471.0,381.8261,382.2014,381.6878,382.1915,5471.0
2022-12-07 13:50:00,386.88,386.94,386.08,386.74,4497.0,382.073,382.1322,381.2829,381.9347,4497.0
2022-12-07 14:00:00,386.48,386.48,385.55,385.64,4330.0,381.6779,381.6779,380.7595,380.8484,4330.0
2022-12-07 14:10:00,385.47,385.64,385.32,385.57,2385.0,380.6805,380.8484,380.5324,380.7793,2385.0
2022-12-07 14:20:00,385.33,385.62,385.11,385.62,3258.0,380.5422,380.8286,380.325,380.8286,3258.0
2022-12-07 14:30:00,385.62,386.21,385.61,386.11,5895.0,380.8286,381.4113,380.8188,381.3125,5895.0
2022-12-07 14:40:00,386.29,386.48,385.64,386.26,5652.0,381.4903,381.6779,380.8484,381.4607,5652.0
2022-12-07 14:50:00,386.15,386.34,385.96,386.26,4943.0,381.3521,381.5397,381.1644,381.4607,4943.0
2022-12-07 15:00:00,386.24,386.5,385.52,385.52,4989.0,381.4409,381.6977,380.7299,380.7299,4989.0
2022-12-07 15:10:00,385.48,385.48,384.97,384.99,5911.0,380.6904,380.6904,380.1867,380.2065,5911.0
2022-12-07 15:20:00,385.21,385.71,384.59,385.43,10629.0,380.4237,380.9175,379.8114,380.641,10629.0
2022-12-07 15:30:00,385.64,385.91,385.38,385.51,11129.0,380.8484,381.115,380.5916,380.72,11129.0
2022-12-07 15:40:00,385.48,385.76,385.3,385.56,16810.0,380.6904,380.9669,380.5126,380.7694,16810.0
2022-12-07 15:50:00,385.62,385.96,385.26,385.52,33387.0,380.8286,381.1644,380.4731,380.7299,33387.0
2022-12-08 09:30:00,386.0,386.33,384.51,386.01,18016.0,381.2039,381.5298,379.7324,381.2138,18016.0
2022-12-08 09:40:00,384.89,387.15,384.78,386.53,7543.0,380.1077,382.3396,379.9991,381.7273,7543.0
2022-12-08 09:50:00,386.52,386.52,383.93,384.23,16375.0,381.7175,381.7175,379.1596,379.4559,16375.0
2022-12-08 10:00:00,384.08,385.6,383.86,384.97,9192.0,379.3078,380.8089,379.0905,380.1867,9192.0
2022-12-08 10:10:00,384.97,387.01,384.93,386.98,9925.0,380.1867,382.2014,380.1472,382.1717,9925.0
2022-12-08 10:20:00,386.9,387.94,386.57,386.97,6979.0,382.0927,383.1198,381.7668,382.1619,6979.0
2022-12-08 10:30:00,387.14,387.34,386.32,386.41,7146.0,382.3297,382.5273,381.5199,381.6088,7146.0
2022-12-08 10:40:00,386.18,387.81,385.92,387.81,3726.0,381.3817,382.9914,381.1249,382.9914,3726.0
2022-12-08 10:50:00,387.87,387.88,387.24,387.24,7306.0,383.0507,383.0606,382.4285,382.4285,7306.0
2022-12-08 11:00:00,387.43,387.62,386.5,386.7,13664.0,382.6161,382.8038,381.6977,381.8952,13664.0
2022-12-08 11:10:00,386.67,386.69,385.83,386.21,15478.0,381.8656,381.8853,381.036,381.4113,15478.0
2022-12-08 11:20:00,386.15,386.81,385.91,386.53,3948.0,381.3521,382.0038,381.115,381.7273,3948.0
2022-12-08 11:30:00,386.55,386.88,385.88,385.96,6307.0,381.7471,382.073,381.0854,381.1644,6307.0
2022-12-08 11:40:00,385.77,386.17,385.74,385.93,5509.0,380.9768,381.3718,380.9471,381.1348,5509.0
2022-12-08 11:50:00,386.2,386.25,385.7,386.25,19541.0,381.4014,381.4508,380.9076,381.4508,19541.0
2022-12-08 12:00:00,385.89,385.96,385.04,385.43,4625.0,381.0953,381.1644,380.2558,380.641,4625.0
2022-12-08 12:10:00,385.28,385.5,384.79,384.85,7839.0,380.4929,380.7101,380.0089,380.0682,7839.0
2022-12-08 12:20:00,384.88,385.41,384.87,385.3,6623.0,380.0978,380.6212,380.088,380.5126,6623.0
2022-12-08 12:30:00,385.14,385.14,383.83,384.65,6979.0,380.3546,380.3546,379.0609,379.8707,6979.0
2022-12-08 12:40:00,384.77,384.83,384.11,384.33,5223.0,379.9892,380.0485,379.3374,379.5547,5223.0
2022-12-08 12:50:00,384.21,385.2,384.21,385.2,5520.0,379.4362,380.4139,379.4362,380.4139,5520.0
2022-12-08 13:00:00,385.16,385.28,384.72,385.14,3455.0,380.3744,380.4929,379.9398,380.3546,3455.0
2022-12-08 13:10:00,385.08,385.38,384.68,385.36,5278.0,380.2953,380.5916,379.9003,380.5719,5278.0
2022-12-08 13:20:00,384.91,385.15,384.85,385.12,2554.0,380.1275,380.3645,380.0682,380.3348,2554.0
2022-12-08 13:30:00,385.17,385.51,384.72,384.77,3711.0,380.3842,380.72,379.9398,379.9892,3711.0
2022-12-08 13:40:00,384.73,384.73,384.19,384.31,3177.0,379.9497,379.9497,379.4164,379.5349,3177.0
2022-12-08 13:50:00,384.34,384.39,383.83,384.16,4257.0,379.5645,379.6139,379.0609,379.3868,4257.0
2022-12-08 14:00:00,383.96,383.96,382.72,382.79,5878.0,379.1893,379.1893,377.9647,378.0338,5878.0
2022-12-08 14:10:00,382.59,382.85,382.19,382.51,3312.0,377.8363,378.0931,377.4413,377.7573,3312.0
2022-12-08 14:20:00,382.63,382.63,381.73,381.73,5486.0,377.8758,377.8758,376.987,376.987,5486.0
2022-12-08 14:30:00,381.89,382.18,381.33,382.18,6689.0,377.145,377.4314,376.5919,377.4314,6689.0
2022-12-08 14:40:00,382.2,382.82,382.11,382.65,7380.0,377.4511,378.0634,377.3622,377.8955,7380.0
2022-12-08 14:50:00,382.62,383.26,382.57,383.24,4234.0,377.8659,378.498,377.8165,378.4782,4234.0
2022-12-08 15:00:00,383.11,383.52,382.49,382.5,5637.0,378.3498,378.7547,377.7375,377.7474,5637.0
2022-12-08 15:10:00,382.29,383.06,382.29,382.37,5709.0,377.54,378.3004,377.54,377.619,5709.0
2022-12-08 15:20:00,382.4,383.02,382.22,382.84,6517.0,377.6486,378.2609,377.4709,378.0832,6517.0
2022-12-08 15:30:00,382.8,382.8,381.64,381.8,17146.0,378.0437,378.0437,376.8981,377.0561,17146.0
2022-12-08 15:40:00,381.81,381.99,380.71,380.91,23068.0,377.066,377.2437,375.9796,376.1772,23068.0
2022-12-08 15:50:00,380.82,381.74,380.47,381.74,48513.0,376.0883,376.9968,375.7426,376.9968,48513.0
2022-12-09 09:30:00,379.79,379.79,375.66,376.02,39255.0,375.0711,375.0711,370.9924,371.3479,39255.0
2022-12-09 09:40:00,375.76,376.02,374.01,374.72,17352.0,371.0911,371.3479,369.3629,370.0641,17352.0
2022-12-09 09:50:00,374.95,374.95,373.06,374.52,14309.0,370.2912,370.2912,368.4247,369.8666,14309.0
2022-12-09 10:00:00,375.53,375.93,374.15,375.19,16020.0,370.864,371.259,369.5012,370.5282,16020.0
2022-12-09 10:10:00,375.46,375.68,373.8,374.46,13643.0,370.7949,371.0121,369.1555,369.8073,13643.0
2022-12-09 10:20:00,374.7,375.39,374.19,375.23,23632.0,370.0443,370.7257,369.5407,370.5677,23632.0
2022-12-09 10:30:00,375.39,376.05,374.71,375.48,5962.0,370.7257,371.3775,370.0542,370.8146,5962.0
2022-12-09 10:40:00,375.53,375.9,375.11,375.3,12958.0,370.864,371.2294,370.4492,370.6369,12958.0
2022-12-09 10:50:00,375.37,375.79,375.09,375.52,13941.0,370.706,371.1208,370.4295,370.8541,13941.0
2022-12-09 11:00:00,375.54,375.66,374.9,375.16,21887.0,370.8739,370.9924,370.2418,370.4986,21887.0
2022-12-09 11:10:00,374.99,375.08,374.25,374.64,11224.0,370.3307,370.4196,369.5999,369.9851,11224.0
2022-12-09 11:20:00,374.81,375.63,374.5,375.03,13473.0,370.153,370.9628,369.8468,370.3702,13473.0
2022-12-09 11:30:00,375.0,375.31,373.49,373.62,11472.0,370.3406,370.6467,368.8494,368.9777,11472.0
2022-12-09 11:40:00,373.54,373.54,372.69,372.95,21735.0,368.8987,368.8987,368.0593,368.3161,21735.0
2022-12-09 11:50:00,372.88,373.61,372.84,373.41,13651.0,368.2469,368.9679,368.2074,368.7703,13651.0
2022-12-09 12:00:00,373.34,374.07,373.28,373.3,16233.0,368.7012,369.4221,368.642,368.6617,16233.0
2022-12-09 12:10:00,373.22,373.53,373.18,373.45,6828.0,368.5827,368.8889,368.5432,368.8098,6828.0
2022-12-09 12:20:00,373.31,373.32,372.47,373.05,6624.0,368.6716,368.6815,367.842,368.4148,6624.0
2022-12-09 12:30:00,373.11,373.74,372.98,373.41,8946.0,368.4741,369.0962,368.3457,368.7703,8946.0
2022-12-09 12:40:00,373.15,373.19,372.33,372.56,6901.0,368.5136,368.5531,367.7038,367.9309,6901.0
2022-12-09 12:50:00,372.4,372.63,372.15,372.63,4475.0,367.7729,368.0,367.526,368.0,4475.0
2022-12-09 13:00:00,372.45,372.45,371.8,372.17,6849.0,367.8223,367.8223,367.1804,367.5458,6849.0
2022-12-09 13:10:00,372.18,373.15,372.18,373.15,6378.0,367.5556,368.5136,367.5556,368.5136,6378.0
2022-12-09 13:20:00,372.85,373.19,372.61,372.77,7337.0,368.2173,368.5531,367.9803,368.1383,7337.0
2022-12-09 13:30:00,372.9,373.19,372.77,372.88,3801.0,368.2667,368.5531,368.1383,368.2469,3801.0
2022-12-09 13:40:00,372.88,373.0,372.66,372.77,3718.0,368.2469,368.3654,368.0297,368.1383,3718.0
2022-12-09 13:50:00,372.69,372.73,372.23,372.24,6276.0,368.0593,368.0988,367.605,367.6149,6276.0
2022-12-09 14:00:00,372.25,372.25,370.42,370.75,11617.0,367.6248,367.6248,365.8175,366.1434,11617.0
2022-12-09 14:10:00,370.6,371.18,370.44,371.0,5613.0,365.9953,366.5681,365.8372,366.3903,5613.0
2022-12-09 14:20:00,371.19,371.75,371.01,371.75,8697.0,366.5779,367.131,366.4002,367.131,8697.0
2022-12-09 14:30:00,371.78,372.2,371.57,372.2,6920.0,367.1606,367.5754,366.9532,367.5754,6920.0
2022-12-09 14:40:00,372.56,373.34,372.04,372.56,22984.0,367.9309,368.7012,367.4174,367.9309,22984.0
2022-12-09 14:50:00,372.56,373.48,372.52,373.21,8830.0,367.9309,368.8395,367.8914,368.5728,8830.0
2022-12-09 15:00:00,373.2,373.81,372.92,373.34,14105.0,368.563,369.1654,368.2864,368.7012,14105.0
2022-12-09 15:10:00,373.39,374.63,373.31,374.48,13961.0,368.7506,369.9752,368.6716,369.8271,13961.0
2022-12-09 15:20:00,374.48,374.54,373.51,373.61,17791.0,369.8271,369.8863,368.8691,368.9679,17791.0
2022-12-09 15:30:00,373.4,373.6,372.84,372.99,25446.0,368.7605,368.958,368.2074,368.3556,25446.0
2022-12-09 15:40:00,373.0,373.07,372.25,372.25,48643.0,368.3654,368.4346,367.6248,367.6248,48643.0
2022-12-09 15:50:00,372.25,372.25,371.3,371.37,92715.0,367.6248,367.6248,366.6866,366.7557,92715.0
2022-12-12 09:30:00,372.0,372.77,369.27,372.23,22779.0,367.3779,368.1383,364.6818,367.605,22779.0
2022-12-12 09:40:00,372.91,373.65,372.21,372.22,6529.0,368.2766,369.0074,367.5853,367.5951,6529.0
2022-12-12 09:50:00,371.63,372.47,371.43,371.73,11861.0,367.0125,367.842,366.8149,367.1112,11861.0
2022-12-12 10:00:00,371.69,373.19,371.69,372.46,6962.0,367.0717,368.5531,367.0717,367.8321,6962.0
2022-12-12 10:10:00,372.62,372.92,371.42,372.72,8759.0,367.9902,368.2864,366.8051,368.0889,8759.0
2022-12-12 10:20:00,372.92,373.9,372.92,373.34,10098.0,368.2864,369.2543,368.2864,368.7012,10098.0
2022-12-12 10:30:00,373.35,374.06,373.34,373.53,7694.0,368.7111,369.4123,368.7012,368.8889,7694.0
2022-12-12 10:40:00,373.79,374.7,373.79,374.1,15080.0,369.1456,370.0443,369.1456,369.4518,15080.0
2022-12-12 10:50:00,373.99,373.99,373.05,373.74,13636.0,369.3431,369.3431,368.4148,369.0962,13636.0
2022-12-12 11:00:00,373.62,373.99,373.31,373.95,6768.0,368.9777,369.3431,368.6716,369.3036,6768.0
2022-12-12 11:10:00,373.94,374.45,373.78,374.16,6647.0,369.2938,369.7974,369.1357,369.511,6647.0
2022-12-12 11:20:00,374.08,374.7,374.08,374.55,7318.0,369.432,370.0443,369.432,369.8962,7318.0
2022-12-12 11:30:00,374.48,374.58,374.12,374.5,8518.0,369.8271,369.9258,369.4715,369.8468,8518.0
2022-12-12 11:40:00,374.65,374.65,373.83,374.13,6882.0,369.9949,369.9949,369.1851,369.4814,6882.0
2022-12-12 11:50:00,374.13,374.13,373.7,374.02,8461.0,369.4814,369.4814,369.0567,369.3728,8461.0
2022-12-12 12:00:00,374.03,374.49,373.81,374.19,30815.0,369.3826,369.8369,369.1654,369.5407,30815.0
2022-12-12 12:10:00,374.05,374.86,374.0,374.81,5917.0,369.4024,370.2023,369.353,370.153,5917.0
2022-12-12 12:20:00,374.82,375.12,374.68,375.07,5774.0,370.1628,370.4591,370.0246,370.4097,5774.0
2022-12-12 12:30:00,375.02,375.53,374.91,375.53,8138.0,370.3603,370.864,370.2517,370.864,8138.0
2022-12-12 12:40:00,375.7,375.87,375.28,375.36,5550.0,371.0319,371.1998,370.6171,370.6961,5550.0
2022-12-12 12:50:00,375.24,375.36,375.01,375.1,5289.0,370.5776,370.6961,370.3505,370.4393,5289.0
2022-12-12 13:00:00,375.1,375.38,374.52,375.2,13075.0,370.4393,370.7159,369.8666,370.5381,13075.0
2022-12-12 13:10:00,375.06,375.43,374.7,375.31,11707.0,370.3998,370.7652,370.0443,370.6467,11707.0
2022-12-12 13:20:00,375.23,375.24,375.04,375.05,3521.0,370.5677,370.5776,370.3801,370.39,3521.0
2022-12-12 13:30:00,375.33,375.97,375.33,375.97,7015.0,370.6665,371.2985,370.6665,371.2985,7015.0
2022-12-12 13:40:00,375.97,376.61,375.97,376.03,5453.0,371.2985,371.9306,371.2985,371.3578,5453.0
2022-12-12 13:50:00,376.02,376.26,375.7,375.7,3619.0,371.3479,371.5849,371.0319,371.0319,3619.0
2022-12-12 14:00:00,375.8,376.09,375.47,375.48,6075.0,371.1306,371.417,370.8048,370.8146,6075.0
2022-12-12 14:10:00,375.39,375.54,375.13,375.23,5163.0,370.7257,370.8739,370.469,370.5677,5163.0
2022-12-12 14:20:00,375.31,375.45,375.0,375.22,6471.0,370.6467,370.785,370.3406,370.5579,6471.0
2022-12-12 14:30:00,375.21,375.49,374.71,375.38,7451.0,370.548,370.8245,370.0542,370.7159,7451.0
2022-12-12 14:40:00,375.3,375.43,375.0,375.0,3883.0,370.6369,370.7652,370.3406,370.3406,3883.0
2022-12-12 14:50:00,375.0,375.82,374.98,375.51,8790.0,370.3406,371.1504,370.3208,370.8443,8790.0
2022-12-12 15:00:00,375.66,376.27,375.52,376.06,15000.0,370.9924,371.5948,370.8541,371.3874,15000.0
2022-12-12 15:10:00,376.06,376.33,375.86,376.26,9707.0,371.3874,371.6541,371.1899,371.5849,9707.0
2022-12-12 15:20:00,376.29,376.48,375.96,376.06,10619.0,371.6146,371.8022,371.2887,371.3874,10619.0
2022-12-12 15:30:00,376.06,377.28,376.06,377.26,21756.0,371.3874,372.5923,371.3874,372.5725,21756.0
2022-12-12 15:40:00,377.2,377.43,376.84,377.05,32487.0,372.5133,372.7404,372.1577,372.3651,32487.0
2022-12-12 15:50:00,377.13,377.85,376.58,377.85,101017.0,372.4441,373.1552,371.901,373.1552,101017.0
2022-12-13 09:30:00,377.3,377.44,367.95,370.38,41153.0,372.612,372.7503,363.3782,365.778,41153.0
2022-12-13 09:40:00,370.62,372.59,369.17,369.49,33223.0,366.015,367.9605,364.583,364.8991,33223.0
2022-12-13 09:50:00,369.77,371.86,369.52,371.83,18250.0,365.1756,367.2396,364.9287,367.21,18250.0
2022-12-13 10:00:00,371.86,373.36,371.71,372.86,16799.0,367.2396,368.721,367.0915,368.2272,16799.0
2022-12-13 10:10:00,372.88,372.88,369.53,370.72,25998.0,368.2469,368.2469,364.9386,366.1138,25998.0
2022-12-13 10:20:00,370.53,370.69,369.0,370.54,15131.0,365.9261,366.0841,364.4151,365.936,15131.0
2022-12-13 10:30:00,370.36,372.5,370.36,371.51,15809.0,365.7582,367.8717,365.7582,366.894,15809.0
2022-12-13 10:40:00,371.66,372.88,371.12,371.54,7983.0,367.0421,368.2469,366.5088,366.9236,7983.0
2022-12-13 10:50:00,371.62,372.96,371.61,372.27,11164.0,367.0026,368.3259,366.9927,367.6445,11164.0
2022-12-13 11:00:00,372.51,373.19,372.06,372.6,11484.0,367.8815,368.5531,367.4371,367.9704,11484.0
2022-12-13 11:10:00,372.88,373.93,372.38,372.9,16211.0,368.2469,369.2839,367.7531,368.2667,16211.0
2022-12-13 11:20:00,372.68,373.43,372.48,373.3,16332.0,368.0494,368.7901,367.8519,368.6617,16332.0
2022-12-13 11:30:00,373.46,374.75,373.46,374.35,10838.0,368.8197,370.0937,368.8197,369.6987,10838.0
2022-12-13 11:40:00,374.53,374.88,373.0,373.04,12305.0,369.8764,370.2221,368.3654,368.4049,12305.0
2022-12-13 11:50:00,373.04,373.1,371.98,372.58,24188.0,368.4049,368.4642,367.3581,367.9507,24188.0
2022-12-13 12:00:00,372.42,372.64,371.9,372.58,15636.0,367.7926,368.0099,367.2791,367.9507,15636.0
2022-12-13 12:10:00,372.56,372.57,371.14,371.18,12789.0,367.9309,367.9408,366.5286,366.5681,12789.0
2022-12-13 12:20:00,371.19,372.1,370.94,371.79,11463.0,366.5779,367.4766,366.331,367.1705,11463.0
2022-12-13 12:30:00,371.98,372.51,371.63,372.46,12454.0,367.3581,367.8815,367.0125,367.8321,12454.0
2022-12-13 12:40:00,372.57,373.39,372.33,372.54,8046.0,367.9408,368.7506,367.7038,367.9112,8046.0
2022-12-13 12:50:00,372.42,372.77,372.06,372.22,4782.0,367.7926,368.1383,367.4371,367.5951,4782.0
2022-12-13 13:00:00,371.98,372.65,371.82,372.18,7503.0,367.3581,368.0198,367.2001,367.5556,7503.0
2022-12-13 13:10:00,372.62,373.54,372.62,373.54,4400.0,367.9902,368.8987,367.9902,368.8987,4400.0
2022-12-13 13:20:00,373.53,374.12,373.36,373.75,8255.0,368.8889,369.4715,368.721,369.1061,8255.0
2022-12-13 13:30:00,373.77,373.91,372.75,372.98,8274.0,369.1259,369.2641,368.1185,368.3457,8274.0
2022-12-13 13:40:00,372.83,373.51,372.67,373.14,6790.0,368.1976,368.8691,368.0395,368.5037,6790.0
2022-12-13 13:50:00,373.12,373.12,372.17,373.07,8015.0,368.4839,368.4839,367.5458,368.4346,8015.0
2022-12-13 14:00:00,373.31,373.57,372.69,372.89,5533.0,368.6716,368.9284,368.0593,368.2568,5533.0
2022-12-13 14:10:00,372.67,372.78,371.94,372.0,13132.0,368.0395,368.1482,367.3186,367.3779,13132.0
2022-12-13 14:20:00,371.95,372.48,371.85,372.39,7848.0,367.3285,367.8519,367.2297,367.763,7848.0
2022-12-13 14:30:00,372.32,372.77,372.25,372.65,3703.0,367.6939,368.1383,367.6248,368.0198,3703.0
2022-12-13 14:40:00,372.51,373.13,372.46,372.59,6090.0,367.8815,368.4938,367.8321,367.9605,6090.0
2022-12-13 14:50:00,372.59,372.72,371.61,372.03,11245.0,367.9605,368.0889,366.9927,367.4075,11245.0
2022-12-13 15:00:00,371.92,372.15,370.97,371.38,10787.0,367.2989,367.526,366.3607,366.7656,10787.0
2022-12-13 15:10:00,371.19,371.25,370.53,371.1,10178.0,366.5779,366.6372,365.9261,366.489,10178.0
2022-12-13 15:20:00,371.02,371.54,370.95,371.13,9317.0,366.41,366.9236,366.3409,366.5187,9317.0
2022-12-13 15:30:00,371.25,372.48,371.17,371.17,16206.0,366.6372,367.8519,366.5582,366.5582,16206.0
2022-12-13 15:40:00,371.04,371.94,370.66,371.83,29896.0,366.4298,367.3186,366.0545,367.21,29896.0
2022-12-13 15:50:00,371.88,372.43,371.11,371.45,95056.0,367.2594,367.8025,366.4989,366.8347,95056.0
2022-12-14 09:30:00,372.47,372.47,369.77,369.92,26761.0,367.842,367.842,365.1756,365.3237,26761.0
2022-12-14 09:40:00,369.72,371.55,369.72,370.98,8600.0,365.1262,366.9335,365.1262,366.3705,8600.0
2022-12-14 09:50:00,370.84,372.15,370.75,372.15,36916.0,366.2323,367.526,366.1434,367.526,36916.0
2022-12-14 10:00:00,372.08,372.83,371.65,371.91,14331.0,367.4569,368.1976,367.0322,367.289,14331.0
2022-12-14 10:10:00,372.13,372.24,370.83,371.68,13000.0,367.5062,367.6149,366.2224,367.0618,13000.0
2022-12-14 10:20:00,371.65,372.12,371.07,371.75,7117.0,367.0322,367.4964,366.4594,367.131,7117.0
2022-12-14 10:30:00,371.97,372.9,371.78,372.9,6136.0,367.3482,368.2667,367.1606,368.2667,6136.0
2022-12-14 10:40:00,372.86,373.07,372.48,372.81,9373.0,368.2272,368.4346,367.8519,368.1778,9373.0
2022-12-14 10:50:00,372.66,373.19,372.14,372.88,7668.0,368.0297,368.5531,367.5161,368.2469,7668.0
2022-12-14 11:00:00,373.1,374.13,373.1,373.97,10164.0,368.4642,369.4814,368.4642,369.3234,10164.0
2022-12-14 11:10:00,373.97,374.16,373.63,373.63,17090.0,369.3234,369.511,368.9876,368.9876,17090.0
2022-12-14 11:20:00,373.33,373.6,372.94,373.17,27095.0,368.6913,368.958,368.3062,368.5333,27095.0
2022-12-14 11:30:00,373.3,373.55,372.22,372.32,31504.0,368.6617,368.9086,367.5951,367.6939,31504.0
2022-12-14 11:40:00,372.52,373.02,372.26,372.27,7426.0,367.8914,368.3852,367.6346,367.6445,7426.0
2022-12-14 11:50:00,372.12,372.12,371.34,371.64,5923.0,367.4964,367.4964,366.7261,367.0223,5923.0
2022-12-14 12:00:00,371.5,372.08,371.23,371.66,4577.0,366.8841,367.4569,366.6174,367.0421,4577.0
2022-12-14 12:10:00,371.59,372.17,371.49,372.04,8208.0,366.973,367.5458,366.8742,367.4174,8208.0
2022-12-14 12:20:00,371.94,372.09,371.63,371.63,6100.0,367.3186,367.4667,367.0125,367.0125,6100.0
2022-12-14 12:30:00,371.75,372.16,371.52,372.16,5596.0,367.131,367.5359,366.9038,367.5359,5596.0
2022-12-14 12:40:00,372.06,372.07,371.74,371.82,5004.0,367.4371,367.447,367.1211,367.2001,5004.0
2022-12-14 12:50:00,371.73,371.94,371.44,371.84,5925.0,367.1112,367.3186,366.8248,367.2199,5925.0
2022-12-14 13:00:00,371.78,372.06,371.43,371.77,4736.0,367.1606,367.4371,366.8149,367.1507,4736.0
2022-12-14 13:10:00,372.0,372.08,371.56,371.65,7324.0,367.3779,367.4569,366.9433,367.0322,7324.0
2022-12-14 13:20:00,371.58,371.65,371.31,371.31,3549.0,366.9631,367.0322,366.6964,366.6964,3549.0
2022-12-14 13:30:00,371.35,371.51,371.09,371.51,6700.0,366.7359,366.894,366.4792,366.894,6700.0
2022-12-14 13:40:00,371.43,371.86,371.42,371.57,7315.0,366.8149,367.2396,366.8051,366.9532,7315.0
2022-12-14 13:50:00,371.5,371.62,370.89,371.48,11999.0,366.8841,367.0026,366.2817,366.8643,11999.0
2022-12-14 14:00:00,371.36,371.36,367.68,367.68,15682.0,366.7458,366.7458,363.1115,363.1115,15682.0
2022-12-14 14:10:00,368.02,368.88,367.49,368.88,13615.0,363.4473,364.2966,362.9239,364.2966,13615.0
2022-12-14 14:20:00,368.83,368.93,368.1,368.2,7458.0,364.2473,364.346,363.5263,363.6251,7458.0
2022-12-14 14:30:00,368.25,368.72,365.7,367.31,21993.0,363.6745,364.1386,361.1561,362.7461,21993.0
2022-12-14 14:40:00,367.22,368.16,365.94,366.52,13812.0,362.6573,363.5856,361.3932,361.966,13812.0
2022-12-14 14:50:00,367.06,368.7,366.68,368.7,11638.0,362.4992,364.1189,362.124,364.1189,11638.0
2022-12-14 15:00:00,368.42,370.05,368.36,369.64,15542.0,363.8423,365.4521,363.7831,365.0472,15542.0
2022-12-14 15:10:00,369.56,371.42,369.56,370.67,19231.0,364.9682,366.8051,364.9682,366.0644,19231.0
2022-12-14 15:20:00,370.62,371.7,370.48,370.73,15287.0,366.015,367.0816,365.8768,366.1236,15287.0
2022-12-14 15:30:00,370.62,371.55,369.81,371.34,20281.0,366.015,366.9335,365.2151,366.7261,20281.0
2022-12-14 15:40:00,371.17,372.29,371.11,371.96,35654.0,366.5582,367.6643,366.4989,367.3384,35654.0
2022-12-14 15:50:00,372.0,373.04,372.0,372.28,79102.0,367.3779,368.4049,367.3779,367.6544,79102.0
2022-12-15 09:30:00,371.76,371.76,369.8,371.31,16194.0,367.1408,367.1408,365.2052,366.6964,16194.0
2022-12-15 09:40:00,371.04,371.33,369.8,370.81,6728.0,366.4298,366.7162,365.2052,366.2027,6728.0
2022-12-15 09:50:00,370.67,371.46,369.01,369.59,10869.0,366.0644,366.8446,364.425,364.9978,10869.0
2022-12-15 10:00:00,369.59,370.25,368.89,369.88,10374.0,364.9978,365.6496,364.3065,365.2842,10374.0
2022-12-15 10:10:00,369.98,371.82,369.98,371.17,22070.0,365.383,367.2001,365.383,366.5582,22070.0
2022-12-15 10:20:00,371.02,371.08,370.33,370.8,9704.0,366.41,366.4693,365.7286,366.1928,9704.0
2022-12-15 10:30:00,370.76,371.71,369.84,371.71,16213.0,366.1533,367.0915,365.2447,367.0915,16213.0
2022-12-15 10:40:00,371.23,372.02,371.13,371.72,13817.0,366.6174,367.3976,366.5187,367.1013,13817.0
2022-12-15 10:50:00,371.89,371.89,369.89,370.88,11617.0,367.2692,367.2692,365.2941,366.2718,11617.0
2022-12-15 11:00:00,370.96,372.04,370.96,371.64,7351.0,366.3508,367.4174,366.3508,367.0223,7351.0
2022-12-15 11:10:00,371.86,371.89,371.3,371.44,6736.0,367.2396,367.2692,366.6866,366.8248,6736.0
2022-12-15 11:20:00,371.57,371.77,370.8,370.96,16992.0,366.9532,367.1507,366.1928,366.3508,16992.0
2022-12-15 11:30:00,370.78,370.92,369.64,370.47,7237.0,366.173,366.3113,365.0472,365.8669,7237.0
2022-12-15 11:40:00,370.3,370.81,368.59,368.71,8901.0,365.699,366.2027,364.0102,364.1287,8901.0
2022-12-15 11:50:00,368.93,369.79,368.86,369.54,13148.0,364.346,365.1953,364.2769,364.9484,13148.0
2022-12-15 12:00:00,369.5,370.02,369.15,369.18,4412.0,364.9089,365.4225,364.5633,364.5929,4412.0
2022-12-15 12:10:00,369.04,369.48,368.58,369.19,4051.0,364.4546,364.8892,364.0004,364.6028,4051.0
2022-12-15 12:20:00,369.04,369.05,368.11,368.38,8308.0,364.4546,364.4645,363.5362,363.8028,8308.0
2022-12-15 12:30:00,368.44,369.0,368.4,368.4,18144.0,363.8621,364.4151,363.8226,363.8226,18144.0
2022-12-15 12:40:00,368.43,368.43,367.34,368.15,7381.0,363.8522,363.8522,362.7758,363.5757,7381.0
2022-12-15 12:50:00,367.96,367.96,367.57,367.72,3438.0,363.3881,363.3881,363.0029,363.151,3438.0
2022-12-15 13:00:00,367.6,367.63,366.4,366.78,5449.0,363.0325,363.0622,361.8474,362.2227,5449.0
2022-12-15 13:10:00,366.76,367.03,366.37,366.89,8799.0,362.203,362.4696,361.8178,362.3314,8799.0
2022-12-15 13:20:00,366.83,367.15,366.67,367.04,2804.0,362.2721,362.5881,362.1141,362.4795,2804.0
2022-12-15 13:30:00,366.92,367.62,366.65,367.62,5255.0,362.361,363.0523,362.0943,363.0523,5255.0
2022-12-15 13:40:00,367.68,367.96,367.42,367.42,5202.0,363.1115,363.3881,362.8548,362.8548,5202.0
2022-12-15 13:50:00,367.31,367.46,367.08,367.42,3529.0,362.7461,362.8943,362.519,362.8548,3529.0
2022-12-15 14:00:00,367.36,367.36,366.37,366.37,6373.0,362.7955,362.7955,361.8178,361.8178,6373.0
2022-12-15 14:10:00,366.66,366.71,366.01,366.69,8781.0,362.1042,362.1536,361.4623,362.1338,8781.0
2022-12-15 14:20:00,366.51,366.94,366.49,366.94,4456.0,361.9561,362.3807,361.9363,362.3807,4456.0
2022-12-15 14:30:00,366.95,367.77,366.88,367.33,9246.0,362.3906,363.2004,362.3215,362.7659,9246.0
2022-12-15 14:40:00,367.7,367.9,367.38,367.52,4930.0,363.1313,363.3288,362.8153,362.9535,4930.0
2022-12-15 14:50:00,367.63,367.66,367.16,367.63,7444.0,363.0622,363.0918,362.598,363.0622,7444.0
2022-12-15 15:00:00,367.78,368.63,367.78,368.63,5678.0,363.2103,364.0497,363.2103,364.0497,5678.0
2022-12-15 15:10:00,368.74,368.74,366.72,366.72,15366.0,364.1584,364.1584,362.1635,362.1635,15366.0
2022-12-15 15:20:00,366.75,368.53,366.66,368.3,10936.0,362.1931,363.951,362.1042,363.7238,10936.0
2022-12-15 15:30:00,368.44,368.67,367.92,368.14,9825.0,363.8621,364.0892,363.3486,363.5658,9825.0
2022-12-15 15:40:00,368.1,368.12,367.48,367.59,21584.0,363.5263,363.5461,362.914,363.0227,21584.0
2022-12-15 15:50:00,367.5,368.48,367.42,368.4,81046.0,362.9338,363.9016,362.8548,363.8226,81046.0
2022-12-16 09:30:00,364.98,365.99,363.87,365.68,111455.0,360.4451,361.4425,359.3489,361.1364,111455.0
2022-12-16 09:40:00,365.95,366.71,364.52,364.98,11681.0,361.403,362.1536,359.9908,360.4451,11681.0
2022-12-16 09:50:00,364.65,365.79,364.48,365.79,9314.0,360.1192,361.245,359.9513,361.245,9314.0
2022-12-16 10:00:00,365.53,366.17,363.34,363.34,9660.0,360.9883,361.6203,358.8255,358.8255,9660.0
2022-12-16 10:10:00,363.71,364.72,363.08,364.72,11047.0,359.1909,360.1883,358.5687,360.1883,11047.0
2022-12-16 10:20:00,364.79,364.79,363.3,364.23,5484.0,360.2575,360.2575,358.786,359.7044,5484.0
2022-12-16 10:30:00,364.27,364.46,363.08,363.89,12381.0,359.7439,359.9316,358.5687,359.3686,12381.0
2022-12-16 10:40:00,363.77,365.18,363.58,364.83,12636.0,359.2501,360.6426,359.0625,360.297,12636.0
2022-12-16 10:50:00,364.74,365.36,364.57,365.24,11701.0,360.2081,360.8204,360.0402,360.7019,11701.0
2022-12-16 11:00:00,365.2,365.69,364.84,365.52,18826.0,360.6624,361.1463,360.3068,360.9784,18826.0
2022-12-16 11:10:00,365.43,366.31,365.33,366.06,8958.0,360.8895,361.7586,360.7907,361.5117,8958.0
2022-12-16 11:20:00,366.14,366.32,365.18,365.5,14318.0,361.5907,361.7684,360.6426,360.9586,14318.0
2022-12-16 11:30:00,365.74,366.5,365.7,365.95,10130.0,361.1956,361.9462,361.1561,361.403,10130.0
2022-12-16 11:40:00,365.84,366.17,365.66,366.04,7976.0,361.2944,361.6203,361.1166,361.4919,7976.0
2022-12-16 11:50:00,366.14,366.49,365.6,366.49,7884.0,361.5907,361.9363,361.0574,361.9363,7884.0
2022-12-16 12:00:00,366.47,367.04,366.27,366.31,6898.0,361.9166,362.4795,361.7191,361.7586,6898.0
2022-12-16 12:10:00,366.31,367.15,366.31,366.97,9977.0,361.7586,362.5881,361.7586,362.4104,9977.0
2022-12-16 12:20:00,366.97,366.97,365.82,366.58,9219.0,362.4104,362.4104,361.2747,362.0252,9219.0
2022-12-16 12:30:00,366.64,367.4,366.49,367.4,8381.0,362.0845,362.835,361.9363,362.835,8381.0
2022-12-16 12:40:00,367.59,368.11,367.34,367.66,17321.0,363.0227,363.5362,362.7758,363.0918,17321.0
2022-12-16 12:50:00,367.54,367.94,366.92,366.92,7472.0,362.9733,363.3683,362.361,362.361,7472.0
2022-12-16 13:00:00,367.03,367.13,366.59,366.85,7486.0,362.4696,362.5684,362.0351,362.2919,7486.0
2022-12-16 13:10:00,366.86,367.91,366.84,366.96,12886.0,362.3017,363.3387,362.282,362.4005,12886.0
2022-12-16 13:20:00,367.03,367.29,366.38,366.38,7614.0,362.4696,362.7264,361.8277,361.8277,7614.0
2022-12-16 13:30:00,366.38,366.46,365.09,365.71,12941.0,361.8277,361.9067,360.5537,361.166,12941.0
2022-12-16 13:40:00,365.74,366.24,365.61,366.08,12605.0,361.1956,361.6894,361.0673,361.5314,12605.0
2022-12-16 13:50:00,366.16,366.37,365.95,366.15,14885.0,361.6104,361.8178,361.403,361.6006,14885.0
2022-12-16 14:00:00,366.16,366.69,365.84,366.44,10514.0,361.6104,362.1338,361.2944,361.8869,10514.0
2022-12-16 14:10:00,366.36,367.18,366.36,366.68,14173.0,361.8079,362.6178,361.8079,362.124,14173.0
2022-12-16 14:20:00,366.76,366.86,366.36,366.58,13317.0,362.203,362.3017,361.8079,362.0252,13317.0
2022-12-16 14:30:00,366.55,366.64,365.88,366.21,19296.0,361.9956,362.0845,361.3339,361.6598,19296.0
2022-12-16 14:40:00,366.2,366.88,366.09,366.38,15867.0,361.6499,362.3215,361.5413,361.8277,15867.0
2022-12-16 14:50:00,366.61,368.15,366.58,367.99,14777.0,362.0548,363.5757,362.0252,363.4177,14777.0
2022-12-16 15:00:00,368.09,368.84,367.98,368.17,27708.0,363.5164,364.2571,363.4078,363.5955,27708.0
2022-12-16 15:10:00,368.11,369.93,368.11,369.31,29842.0,363.5362,365.3336,363.5362,364.7213,29842.0
2022-12-16 15:20:00,369.18,369.94,368.73,369.33,30720.0,364.5929,365.3435,364.1485,364.741,30720.0
2022-12-16 15:30:00,369.35,369.88,368.93,368.95,22589.0,364.7608,365.2842,364.346,364.3658,22589.0
2022-12-16 15:40:00,368.98,370.18,368.92,369.97,80404.0,364.3954,365.5805,364.3361,365.3731,80404.0
2022-12-16 15:50:00,370.01,373.43,369.99,372.23,187513.0,365.4126,368.7901,365.3928,367.605,187513.0
2022-12-19 09:30:00,372.73,376.33,371.8,375.4,19127.0,368.0988,371.6541,367.1804,370.7356,19127.0
2022-12-19 09:40:00,376.0,377.27,375.3,375.46,32039.0,371.3282,372.5824,370.6369,370.7949,32039.0
2022-12-19 09:50:00,375.89,376.51,375.12,376.17,20111.0,371.2195,371.8318,370.4591,371.4961,20111.0
2022-12-19 10:00:00,376.3,378.18,375.89,378.15,19268.0,371.6244,373.4811,371.2195,373.4515,19268.0
2022-12-19 10:10:00,378.11,379.09,377.79,378.48,12134.0,373.4119,374.3798,373.0959,373.7774,12134.0
2022-12-19 10:20:00,378.52,379.35,378.14,379.35,15284.0,373.8169,374.6365,373.4416,374.6365,15284.0
2022-12-19 10:30:00,379.35,379.35,377.97,378.54,8504.0,374.6365,374.6365,373.2737,373.8366,8504.0
2022-12-19 10:40:00,378.66,380.8,378.66,380.8,10082.0,373.9551,376.0685,373.9551,376.0685,10082.0
2022-12-19 10:50:00,380.82,380.94,379.61,379.91,12721.0,376.0883,376.2068,374.8933,375.1896,12721.0
2022-12-19 11:00:00,380.01,380.75,379.85,380.72,9376.0,375.2883,376.0191,375.1303,375.9895,9376.0
2022-12-19 11:10:00,380.69,380.69,379.75,379.85,9358.0,375.9599,375.9599,375.0316,375.1303,9358.0
2022-12-19 11:20:00,380.04,380.2,378.97,379.45,8124.0,375.318,375.476,374.2613,374.7353,8124.0
2022-12-19 11:30:00,379.37,380.11,379.14,380.11,8355.0,374.6563,375.3871,374.4292,375.3871,8355.0
2022-12-19 11:40:00,380.11,380.25,379.33,379.62,9014.0,375.3871,375.5254,374.6168,374.9032,9014.0
2022-12-19 11:50:00,379.63,379.89,379.14,379.28,6266.0,374.9131,375.1698,374.4292,374.5674,6266.0
2022-12-19 12:00:00,379.31,379.37,378.38,378.38,6469.0,374.597,374.6563,373.6786,373.6786,6469.0
2022-12-19 12:10:00,378.47,378.56,377.27,377.28,7240.0,373.7675,373.8564,372.5824,372.5923,7240.0
2022-12-19 12:20:00,377.29,377.29,376.26,376.57,8321.0,372.6021,372.6021,371.5849,371.8911,8321.0
2022-12-19 12:30:00,376.75,376.99,376.02,376.67,4300.0,372.0688,372.3059,371.3479,371.9898,4300.0
2022-12-19 12:40:00,376.58,377.45,376.51,377.17,9326.0,371.901,372.7601,371.8318,372.4836,9326.0
2022-12-19 12:50:00,377.21,377.69,376.8,377.69,3866.0,372.5231,372.9972,372.1182,372.9972,3866.0
2022-12-19 13:00:00,377.78,378.39,377.67,377.99,9749.0,373.086,373.6885,372.9774,373.2934,9749.0
2022-12-19 13:10:00,377.98,377.99,377.63,377.86,13033.0,373.2836,373.2934,372.9379,373.1651,13033.0
2022-12-19 13:20:00,378.01,378.07,377.37,377.37,5215.0,373.3132,373.3724,372.6811,372.6811,5215.0
2022-12-19 13:30:00,377.25,377.28,376.36,376.36,4033.0,372.5626,372.5923,371.6837,371.6837,4033.0
2022-12-19 13:40:00,376.57,377.0,375.99,376.22,5974.0,371.8911,372.3157,371.3183,371.5454,5974.0
2022-12-19 13:50:00,376.08,376.2,375.64,376.14,4793.0,371.4072,371.5257,370.9726,371.4664,4793.0
2022-12-19 14:00:00,376.0,376.5,375.85,376.12,10450.0,371.3282,371.822,371.18,371.4467,10450.0
2022-12-19 14:10:00,376.13,376.63,376.12,376.5,6622.0,371.4565,371.9503,371.4467,371.822,6622.0
2022-12-19 14:20:00,376.5,376.8,376.29,376.58,14555.0,371.822,372.1182,371.6146,371.901,14555.0
2022-12-19 14:30:00,376.61,377.28,376.53,376.66,9835.0,371.9306,372.5923,371.8516,371.98,9835.0
2022-12-19 14:40:00,376.7,376.7,375.84,376.07,5299.0,372.0195,372.0195,371.1702,371.3973,5299.0
2022-12-19 14:50:00,376.05,376.34,375.75,376.07,13277.0,371.3775,371.6639,371.0813,371.3973,13277.0
2022-12-19 15:00:00,376.08,376.38,375.86,376.28,11834.0,371.4072,371.7034,371.1899,371.6047,11834.0
2022-12-19 15:10:00,376.19,377.61,376.14,377.52,16005.0,371.5158,372.9182,371.4664,372.8293,16005.0
2022-12-19 15:20:00,377.54,377.54,376.28,376.56,16158.0,372.849,372.849,371.6047,371.8812,16158.0
2022-12-19 15:30:00,376.43,377.43,376.43,376.91,14321.0,371.7528,372.7404,371.7528,372.2269,14321.0
2022-12-19 15:40:00,376.74,377.0,376.4,376.5,13337.0,372.059,372.3157,371.7232,371.822,13337.0
2022-12-19 15:50:00,376.37,376.76,375.36,375.57,86835.0,371.6936,372.0787,370.6961,370.9035,86835.0
2022-12-20 09:30:00,376.12,378.43,376.12,376.88,10107.0,371.4467,373.728,371.4467,372.1972,10107.0
2022-12-20 09:40:00,377.29,377.82,376.47,376.65,7731.0,372.6021,373.1256,371.7923,371.9701,7731.0
2022-12-20 09:50:00,376.5,377.59,376.42,377.04,15768.0,371.822,372.8984,371.7429,372.3552,15768.0
2022-12-20 10:00:00,377.29,378.6,376.78,378.6,11097.0,372.6021,373.8959,372.0985,373.8959,11097.0
2022-12-20 10:10:00,378.22,379.03,377.66,378.94,5757.0,373.5206,374.3205,372.9675,374.2316,5757.0
2022-12-20 10:20:00,378.88,379.14,378.45,378.48,4011.0,374.1724,374.4292,373.7477,373.7774,4011.0
2022-12-20 10:30:00,378.56,378.8,377.92,378.56,5342.0,373.8564,374.0934,373.2243,373.8564,5342.0
2022-12-20 10:40:00,378.74,379.08,378.46,379.0,4259.0,374.0341,374.3699,373.7576,374.2909,4259.0
2022-12-20 10:50:00,378.81,379.14,378.58,378.59,7500.0,374.1033,374.4292,373.8761,373.886,7500.0
2022-12-20 11:00:00,378.63,378.64,377.64,377.92,5109.0,373.9255,373.9354,372.9478,373.2243,5109.0
2022-12-20 11:10:00,377.96,378.25,376.81,376.81,7233.0,373.2638,373.5502,372.1281,372.1281,7233.0
2022-12-20 11:20:00,377.2,377.2,375.95,376.15,6298.0,372.5133,372.5133,371.2788,371.4763,6298.0
2022-12-20 11:30:00,376.19,377.36,376.19,377.36,5917.0,371.5158,372.6713,371.5158,372.6713,5917.0
2022-12-20 11:40:00,377.35,377.65,377.12,377.64,4114.0,372.6614,372.9577,372.4342,372.9478,4114.0
2022-12-20 11:50:00,377.64,378.48,377.64,378.45,6320.0,372.9478,373.7774,372.9478,373.7477,6320.0
2022-12-20 12:00:00,378.49,378.98,378.49,378.69,3913.0,373.7872,374.2711,373.7872,373.9847,3913.0
2022-12-20 12:10:00,378.61,378.95,378.49,378.83,5880.0,373.9057,374.2415,373.7872,374.123,5880.0
2022-12-20 12:20:00,378.83,379.44,378.83,379.21,4505.0,374.123,374.7254,374.123,374.4983,4505.0
2022-12-20 12:30:00,379.17,379.32,379.05,379.32,4982.0,374.4588,374.6069,374.3403,374.6069,4982.0
2022-12-20 12:40:00,379.34,379.58,379.27,379.36,4516.0,374.6267,374.8637,374.5575,374.6464,4516.0
2022-12-20 12:50:00,379.26,379.45,379.14,379.24,3766.0,374.5477,374.7353,374.4292,374.5279,3766.0
2022-12-20 13:00:00,379.18,379.32,378.76,378.78,3527.0,374.4687,374.6069,374.0539,374.0736,3527.0
2022-12-20 13:10:00,378.73,379.18,378.7,378.81,5165.0,374.0242,374.4687,373.9946,374.1033,5165.0
2022-12-20 13:20:00,378.66,379.07,378.46,378.92,2941.0,373.9551,374.36,373.7576,374.2119,2941.0
2022-12-20 13:30:00,378.87,379.1,378.19,378.31,4976.0,374.1625,374.3896,373.491,373.6095,4976.0
2022-12-20 13:40:00,378.43,378.47,377.65,377.75,3902.0,373.728,373.7675,372.9577,373.0564,3902.0
2022-12-20 13:50:00,377.65,377.88,377.43,377.43,3593.0,372.9577,373.1848,372.7404,372.7404,3593.0
2022-12-20 14:00:00,377.36,377.47,376.82,377.17,4655.0,372.6713,372.7799,372.138,372.4836,4655.0
2022-12-20 14:10:00,377.15,377.45,376.99,377.22,2510.0,372.4639,372.7601,372.3059,372.533,2510.0
2022-12-20 14:20:00,377.26,377.26,376.6,376.94,7294.0,372.5725,372.5725,371.9207,372.2565,7294.0
2022-12-20 14:30:00,376.79,376.98,376.66,376.98,3123.0,372.1083,372.296,371.98,372.296,3123.0
2022-12-20 14:40:00,376.98,377.11,376.78,376.93,3500.0,372.296,372.4244,372.0985,372.2466,3500.0
2022-12-20 14:50:00,376.99,377.07,376.13,376.13,7522.0,372.3059,372.3849,371.4565,371.4565,7522.0
2022-12-20 15:00:00,376.07,376.16,375.64,375.7,5768.0,371.3973,371.4862,370.9726,371.0319,5768.0
2022-12-20 15:10:00,375.72,376.32,375.65,376.16,5117.0,371.0516,371.6442,370.9825,371.4862,5117.0
2022-12-20 15:20:00,376.25,376.69,376.25,376.66,4126.0,371.5751,372.0096,371.5751,371.98,4126.0
2022-12-20 15:30:00,376.7,377.63,376.7,377.4,7071.0,372.0195,372.9379,372.0195,372.7108,7071.0
2022-12-20 15:40:00,377.44,377.84,377.09,377.09,10666.0,372.7503,373.1453,372.4046,372.4046,10666.0
2022-12-20 15:50:00,377.05,377.14,375.53,375.67,64694.0,372.3651,372.454,370.864,371.0023,64694.0
2022-12-21 09:30:00,377.49,380.11,376.6,378.11,8118.0,372.7997,375.3871,371.9207,373.4119,8118.0
2022-12-21 09:40:00,378.42,378.66,375.79,375.99,17721.0,373.7181,373.9551,371.1208,371.3183,17721.0
2022-12-21 09:50:00,375.75,376.71,375.21,376.68,19262.0,371.0813,372.0293,370.548,371.9997,19262.0
2022-12-21 10:00:00,377.11,377.26,376.32,376.66,19635.0,372.4244,372.5725,371.6442,371.98,19635.0
2022-12-21 10:10:00,376.5,377.03,376.34,376.78,4477.0,371.822,372.3454,371.6639,372.0985,4477.0
2022-12-21 10:20:00,376.98,378.42,376.65,378.02,11856.0,372.296,373.7181,371.9701,373.3231,11856.0
2022-12-21 10:30:00,378.21,378.99,377.93,378.92,5369.0,373.5107,374.281,373.2342,374.2119,5369.0
2022-12-21 10:40:00,378.71,379.15,378.19,378.47,5971.0,374.0045,374.439,373.491,373.7675,5971.0
2022-12-21 10:50:00,378.39,379.65,378.23,379.44,4099.0,373.6885,374.9328,373.5305,374.7254,4099.0
2022-12-21 11:00:00,379.58,380.42,379.57,380.27,8293.0,374.8637,375.6932,374.8538,375.5451,8293.0
2022-12-21 11:10:00,380.41,380.41,379.36,379.46,17341.0,375.6834,375.6834,374.6464,374.7452,17341.0
2022-12-21 11:20:00,379.37,379.37,379.01,379.26,4690.0,374.6563,374.6563,374.3008,374.5477,4690.0
2022-12-21 11:30:00,379.46,379.9,379.38,379.9,4943.0,374.7452,375.1797,374.6662,375.1797,4943.0
2022-12-21 11:40:00,379.78,379.78,379.3,379.31,4035.0,375.0612,375.0612,374.5872,374.597,4035.0
2022-12-21 11:50:00,379.37,379.41,378.93,378.94,3420.0,374.6563,374.6958,374.2218,374.2316,3420.0
2022-12-21 12:00:00,378.89,378.94,378.3,378.3,3071.0,374.1823,374.2316,373.5996,373.5996,3071.0
2022-12-21 12:10:00,378.25,379.04,378.13,378.64,5375.0,373.5502,374.3304,373.4317,373.9354,5375.0
2022-12-21 12:20:00,378.67,379.0,378.35,378.54,5366.0,373.965,374.2909,373.649,373.8366,5366.0
2022-12-21 12:30:00,378.43,379.19,378.43,379.19,2871.0,373.728,374.4785,373.728,374.4785,2871.0
2022-12-21 12:40:00,379.18,379.41,378.94,379.25,3626.0,374.4687,374.6958,374.2316,374.5378,3626.0
2022-12-21 12:50:00,379.09,379.56,379.09,379.56,2793.0,374.3798,374.8439,374.3798,374.8439,2793.0
2022-12-21 13:00:00,379.67,379.95,379.37,379.83,3757.0,374.9526,375.2291,374.6563,375.1106,3757.0
2022-12-21 13:10:00,379.75,379.89,379.41,379.51,4561.0,375.0316,375.1698,374.6958,374.7946,4561.0
2022-12-21 13:20:00,379.56,379.56,379.11,379.32,4405.0,374.8439,374.8439,374.3995,374.6069,4405.0
2022-12-21 13:30:00,379.27,379.57,379.0,379.55,7100.0,374.5575,374.8538,374.2909,374.8341,7100.0
2022-12-21 13:40:00,379.61,380.27,379.38,380.27,2381.0,374.8933,375.5451,374.6662,375.5451,2381.0
2022-12-21 13:50:00,380.36,380.66,380.16,380.52,4969.0,375.634,375.9303,375.4365,375.792,4969.0
2022-12-21 14:00:00,380.72,381.05,380.18,380.28,9825.0,375.9895,376.3154,375.4562,375.555,9825.0
2022-12-21 14:10:00,380.13,380.25,379.91,380.03,5264.0,375.4068,375.5254,375.1896,375.3081,5264.0
2022-12-21 14:20:00,380.1,380.21,379.49,379.49,2912.0,375.3772,375.4859,374.7748,374.7748,2912.0
2022-12-21 14:30:00,379.55,380.04,379.55,380.04,3748.0,374.8341,375.318,374.8341,375.318,3748.0
2022-12-21 14:40:00,379.91,380.35,379.89,380.05,10390.0,375.1896,375.6241,375.1698,375.3278,10390.0
2022-12-21 14:50:00,380.03,380.53,379.99,380.53,16917.0,375.3081,375.8019,375.2686,375.8019,16917.0
2022-12-21 15:00:00,380.41,380.77,380.25,380.59,14819.0,375.6834,376.0389,375.5254,375.8611,14819.0
2022-12-21 15:10:00,380.58,380.77,380.23,380.5,15664.0,375.8513,376.0389,375.5056,375.7723,15664.0
2022-12-21 15:20:00,380.51,380.51,379.51,379.52,7830.0,375.7821,375.7821,374.7946,374.8044,7830.0
2022-12-21 15:30:00,379.61,380.15,379.6,380.15,10714.0,374.8933,375.4266,374.8834,375.4266,10714.0
2022-12-21 15:40:00,380.07,380.45,379.68,380.36,17057.0,375.3476,375.7229,374.9624,375.634,17057.0
2022-12-21 15:50:00,380.42,380.47,379.18,380.27,93857.0,375.6932,375.7426,374.4687,375.5451,93857.0
2022-12-22 09:30:00,380.4,382.88,379.21,382.55,13449.0,375.6735,378.1227,374.4983,377.7968,13449.0
2022-12-22 09:40:00,382.94,383.4,380.85,380.85,10965.0,378.1819,378.6362,376.1179,376.1179,10965.0
2022-12-22 09:50:00,381.21,382.75,381.21,382.01,9010.0,376.4734,377.9943,376.4734,377.2635,9010.0
2022-12-22 10:00:00,381.93,383.02,381.57,382.6,26419.0,377.1845,378.2609,376.829,377.8462,26419.0
2022-12-22 10:10:00,382.82,383.77,382.63,382.95,12075.0,378.0634,379.0016,377.8758,378.1918,12075.0
2022-12-22 10:20:00,382.9,383.25,382.59,382.82,8138.0,378.1424,378.4881,377.8363,378.0634,8138.0
2022-12-22 10:30:00,382.81,383.87,382.64,383.68,4089.0,378.0535,379.1004,377.8857,378.9127,4089.0
2022-12-22 10:40:00,383.63,384.69,383.63,384.31,5298.0,378.8634,379.9102,378.8634,379.5349,5298.0
2022-12-22 10:50:00,384.49,384.92,384.26,384.69,9394.0,379.7127,380.1373,379.4855,379.9102,9394.0
2022-12-22 11:00:00,384.54,385.22,384.23,384.92,6469.0,379.7621,380.4336,379.4559,380.1373,6469.0
2022-12-22 11:10:00,384.83,385.3,384.36,385.23,4801.0,380.0485,380.5126,379.5843,380.4435,4801.0
2022-12-22 11:20:00,384.86,386.11,384.86,386.02,7379.0,380.0781,381.3125,380.0781,381.2237,7379.0
2022-12-22 11:30:00,386.11,386.43,385.31,385.32,26199.0,381.3125,381.6286,380.5225,380.5324,26199.0
2022-12-22 11:40:00,385.51,385.76,384.21,384.96,13198.0,380.72,380.9669,379.4362,380.1768,13198.0
2022-12-22 11:50:00,385.13,385.33,384.61,385.33,4094.0,380.3447,380.5422,379.8312,380.5422,4094.0
2022-12-22 12:00:00,385.35,385.37,384.71,384.71,9931.0,380.562,380.5817,379.9299,379.9299,9931.0
2022-12-22 12:10:00,384.92,385.02,383.86,384.16,9469.0,380.1373,380.2361,379.0905,379.3868,9469.0
2022-12-22 12:20:00,384.12,384.12,382.94,382.94,7703.0,379.3473,379.3473,378.1819,378.1819,7703.0
2022-12-22 12:30:00,382.92,383.4,382.82,383.12,3620.0,378.1622,378.6362,378.0634,378.3597,3620.0
2022-12-22 12:40:00,382.93,383.01,382.58,382.6,1423.0,378.1721,378.2511,377.8264,377.8462,1423.0
2022-12-22 12:50:00,382.58,382.58,381.56,381.56,4955.0,377.8264,377.8264,376.8191,376.8191,4955.0
2022-12-22 13:00:00,381.43,381.43,380.34,380.64,6766.0,376.6907,376.6907,375.6142,375.9105,6766.0
2022-12-22 13:10:00,380.67,381.66,380.64,381.44,4123.0,375.9401,376.9178,375.9105,376.7006,4123.0
2022-12-22 13:20:00,381.41,381.59,380.68,380.9,4151.0,376.6709,376.8487,375.95,376.1673,4151.0
2022-12-22 13:30:00,380.94,380.94,380.1,380.44,4832.0,376.2068,376.2068,375.3772,375.713,4832.0
2022-12-22 13:40:00,380.55,380.62,380.14,380.62,3148.0,375.8216,375.8908,375.4167,375.8908,3148.0
2022-12-22 13:50:00,380.38,380.39,379.84,379.86,5076.0,375.6537,375.6636,375.1205,375.1402,5076.0
2022-12-22 14:00:00,379.73,380.18,379.71,380.11,2755.0,375.0118,375.4562,374.9921,375.3871,2755.0
2022-12-22 14:10:00,380.08,380.33,379.84,379.88,5928.0,375.3575,375.6044,375.1205,375.16,5928.0
2022-12-22 14:20:00,379.82,380.54,379.72,380.54,3527.0,375.1007,375.8118,375.0019,375.8118,3527.0
2022-12-22 14:30:00,380.65,381.16,380.46,380.53,4385.0,375.9204,376.4241,375.7327,375.8019,4385.0
2022-12-22 14:40:00,380.55,381.0,380.22,380.97,4643.0,375.8216,376.266,375.4957,376.2364,4643.0
2022-12-22 14:50:00,381.08,381.51,380.76,381.41,2055.0,376.345,376.7697,376.029,376.6709,2055.0
2022-12-22 15:00:00,381.74,382.02,381.46,382.02,18885.0,376.9968,377.2734,376.7203,377.2734,18885.0
2022-12-22 15:10:00,381.76,381.76,381.22,381.46,8111.0,377.0166,377.0166,376.4833,376.7203,8111.0
2022-12-22 15:20:00,381.48,382.59,381.34,382.59,8632.0,376.7401,377.8363,376.6018,377.8363,8632.0
2022-12-22 15:30:00,382.55,382.89,381.69,381.9,10389.0,377.7968,378.1326,376.9475,377.1549,10389.0
2022-12-22 15:40:00,381.81,381.93,381.15,381.61,32084.0,377.066,377.1845,376.4142,376.8685,32084.0
2022-12-22 15:50:00,381.81,382.02,381.27,381.8,49047.0,377.066,377.2734,376.5327,377.0561,49047.0
2022-12-23 09:30:00,382.0,382.92,380.36,382.5,6190.0,377.2536,378.1622,375.634,377.7474,6190.0
2022-12-23 09:40:00,383.28,383.55,382.63,383.0,9815.0,378.5177,378.7844,377.8758,378.2412,9815.0
2022-12-23 09:50:00,383.3,383.66,382.77,383.48,3329.0,378.5375,378.893,378.014,378.7152,3329.0
2022-12-23 10:00:00,384.3,384.55,383.21,383.64,10614.0,379.525,379.7719,378.4486,378.8732,10614.0
2022-12-23 10:10:00,383.44,383.68,382.32,383.48,22595.0,378.6757,378.9127,377.5696,378.7152,22595.0
2022-12-23 10:20:00,383.48,384.07,383.21,383.43,3679.0,378.7152,379.2979,378.4486,378.6658,3679.0
2022-12-23 10:30:00,383.65,384.48,383.65,384.4,11794.0,378.8831,379.7028,378.8831,379.6238,11794.0
2022-12-23 10:40:00,384.58,384.58,383.63,383.63,3659.0,379.8016,379.8016,378.8634,378.8634,3659.0
2022-12-23 10:50:00,383.77,384.27,383.77,383.94,6284.0,379.0016,379.4954,379.0016,379.1695,6284.0
2022-12-23 11:00:00,383.98,384.46,383.94,384.46,6121.0,379.209,379.683,379.1695,379.683,6121.0
2022-12-23 11:10:00,384.51,385.22,384.31,384.65,13661.0,379.7324,380.4336,379.5349,379.8707,13661.0
2022-12-23 11:20:00,384.61,384.61,383.44,383.44,18219.0,379.8312,379.8312,378.6757,378.6757,18219.0
2022-12-23 11:30:00,383.42,383.78,382.45,383.78,6673.0,378.656,379.0115,377.698,379.0115,6673.0
2022-12-23 11:40:00,383.92,384.42,383.87,384.42,8462.0,379.1498,379.6435,379.1004,379.6435,8462.0
2022-12-23 11:50:00,384.39,384.83,383.76,384.09,5650.0,379.6139,380.0485,378.9917,379.3176,5650.0
2022-12-23 12:00:00,384.09,384.16,383.46,383.46,4097.0,379.3176,379.3868,378.6955,378.6955,4097.0
2022-12-23 12:10:00,383.71,384.04,383.44,383.88,3114.0,378.9424,379.2683,378.6757,379.1103,3114.0
2022-12-23 12:20:00,383.88,384.06,383.47,383.77,3583.0,379.1103,379.288,378.7053,379.0016,3583.0
2022-12-23 12:30:00,383.7,384.09,383.7,383.93,3582.0,378.9325,379.3176,378.9325,379.1596,3582.0
2022-12-23 12:40:00,383.92,383.92,382.85,382.94,4792.0,379.1498,379.1498,378.0931,378.1819,4792.0
2022-12-23 12:50:00,383.07,383.5,382.96,383.45,2297.0,378.3103,378.735,378.2017,378.6856,2297.0
2022-12-23 13:00:00,383.29,383.49,383.13,383.27,2879.0,378.5276,378.7251,378.3696,378.5078,2879.0
2022-12-23 13:10:00,383.27,383.36,382.88,383.2,3458.0,378.5078,378.5967,378.1227,378.4387,3458.0
2022-12-23 13:20:00,383.22,383.25,382.73,383.15,4279.0,378.4585,378.4881,377.9745,378.3893,4279.0
2022-12-23 13:30:00,383.2,383.72,383.2,383.54,3617.0,378.4387,378.9522,378.4387,378.7745,3617.0
2022-12-23 13:40:00,383.58,383.58,382.51,383.13,3585.0,378.814,378.814,377.7573,378.3696,3585.0
2022-12-23 13:50:00,383.0,383.03,382.42,382.59,2157.0,378.2412,378.2708,377.6684,377.8363,2157.0
2022-12-23 14:00:00,382.49,382.85,382.14,382.38,5392.0,377.7375,378.0931,377.3919,377.6289,5392.0
2022-12-23 14:10:00,382.38,382.38,381.75,381.75,1453.0,377.6289,377.6289,377.0067,377.0067,1453.0
2022-12-23 14:20:00,381.84,382.16,381.75,381.93,5585.0,377.0956,377.4116,377.0067,377.1845,5585.0
2022-12-23 14:30:00,381.98,382.71,381.97,382.53,3802.0,377.2339,377.9548,377.224,377.777,3802.0
2022-12-23 14:40:00,382.71,382.71,382.21,382.21,5716.0,377.9548,377.9548,377.461,377.461,5716.0
2022-12-23 14:50:00,382.49,382.94,382.41,382.94,4034.0,377.7375,378.1819,377.6585,378.1819,4034.0
2022-12-23 15:00:00,383.02,383.26,382.63,382.74,2908.0,378.2609,378.498,377.8758,377.9844,2908.0
2022-12-23 15:10:00,382.86,383.17,382.85,383.08,4037.0,378.1029,378.4091,378.0931,378.3202,4037.0
2022-12-23 15:20:00,382.73,382.81,382.58,382.63,2692.0,377.9745,378.0535,377.8264,377.8758,2692.0
2022-12-23 15:30:00,382.74,382.74,381.88,382.09,6859.0,377.9844,377.9844,377.1351,377.3425,6859.0
2022-12-23 15:40:00,382.09,383.46,382.0,383.42,7951.0,377.3425,378.6955,377.2536,378.656,7951.0
2022-12-23 15:50:00,383.34,383.67,382.93,383.67,27705.0,378.577,378.9029,378.1721,378.9029,27705.0
2022-12-27 09:30:00,384.73,385.04,383.03,383.03,10730.0,379.9497,380.2558,378.2708,378.2708,10730.0
2022-12-27 09:40:00,382.78,384.24,381.79,383.14,6837.0,378.0239,379.4658,377.0462,378.3794,6837.0
2022-12-27 09:50:00,383.29,383.7,382.71,383.7,5698.0,378.5276,378.9325,377.9548,378.9325,5698.0
2022-12-27 10:00:00,383.47,384.54,383.18,384.02,15252.0,378.7053,379.7621,378.419,379.2485,15252.0
2022-12-27 10:10:00,384.07,384.35,383.46,383.93,17514.0,379.2979,379.5744,378.6955,379.1596,17514.0
2022-12-27 10:20:00,384.16,385.06,384.11,384.96,2400.0,379.3868,380.2756,379.3374,380.1768,2400.0
2022-12-27 10:30:00,384.88,384.88,383.31,383.31,16937.0,380.0978,380.0978,378.5473,378.5473,16937.0
2022-12-27 10:40:00,383.41,384.29,383.41,383.88,6950.0,378.6461,379.5152,378.6461,379.1103,6950.0
2022-12-27 10:50:00,383.61,384.05,383.32,383.55,12122.0,378.8436,379.2781,378.5572,378.7844,12122.0
2022-12-27 11:00:00,383.31,384.13,383.31,383.8,3513.0,378.5473,379.3571,378.5473,379.0312,3513.0
2022-12-27 11:10:00,383.81,383.87,382.75,383.07,10033.0,379.0411,379.1004,377.9943,378.3103,10033.0
2022-12-27 11:20:00,382.92,383.0,382.15,383.0,2360.0,378.1622,378.2412,377.4018,378.2412,2360.0
2022-12-27 11:30:00,383.1,383.43,382.59,383.25,6262.0,378.3399,378.6658,377.8363,378.4881,6262.0
2022-12-27 11:40:00,383.01,383.58,383.01,383.33,4674.0,378.2511,378.814,378.2511,378.5671,4674.0
2022-12-27 11:50:00,383.39,383.97,383.12,383.87,2724.0,378.6263,379.1991,378.3597,379.1004,2724.0
2022-12-27 12:00:00,383.93,383.96,383.15,383.17,5245.0,379.1596,379.1893,378.3893,378.4091,5245.0
2022-12-27 12:10:00,383.38,383.56,382.76,382.87,3017.0,378.6165,378.7942,378.0042,378.1128,3017.0
2022-12-27 12:20:00,382.71,383.02,382.51,382.68,3272.0,377.9548,378.2609,377.7573,377.9252,3272.0
2022-12-27 12:30:00,382.7,383.07,382.36,383.07,1884.0,377.9449,378.3103,377.6091,378.3103,1884.0
2022-12-27 12:40:00,383.12,383.12,382.37,382.62,4667.0,378.3597,378.3597,377.619,377.8659,4667.0
2022-12-27 12:50:00,382.79,383.19,382.61,382.98,1710.0,378.0338,378.4288,377.856,378.2214,1710.0
2022-12-27 13:00:00,383.16,383.21,382.84,383.12,4205.0,378.3992,378.4486,378.0832,378.3597,4205.0
2022-12-27 13:10:00,383.2,383.78,383.2,383.4,2100.0,378.4387,379.0115,378.4387,378.6362,2100.0
2022-12-27 13:20:00,383.6,383.75,383.39,383.39,3512.0,378.8337,378.9819,378.6263,378.6263,3512.0
2022-12-27 13:30:00,383.61,383.61,382.72,383.08,6353.0,378.8436,378.8436,377.9647,378.3202,6353.0
2022-12-27 13:40:00,383.32,383.7,383.17,383.17,5196.0,378.5572,378.9325,378.4091,378.4091,5196.0
2022-12-27 13:50:00,383.29,383.76,382.97,382.97,4689.0,378.5276,378.9917,378.2116,378.2116,4689.0
2022-12-27 14:00:00,383.04,383.31,382.78,382.81,2828.0,378.2807,378.5473,378.0239,378.0535,2828.0
2022-12-27 14:10:00,382.81,382.82,382.07,382.08,4665.0,378.0535,378.0634,377.3227,377.3326,4665.0
2022-12-27 14:20:00,382.08,382.36,381.91,382.0,2916.0,377.3326,377.6091,377.1647,377.2536,2916.0
2022-12-27 14:30:00,382.05,382.32,381.89,382.05,5899.0,377.303,377.5696,377.145,377.303,5899.0
2022-12-27 14:40:00,381.88,382.22,381.75,382.22,2781.0,377.1351,377.4709,377.0067,377.4709,2781.0
2022-12-27 14:50:00,382.34,382.51,382.01,382.09,6802.0,377.5894,377.7573,377.2635,377.3425,6802.0
2022-12-27 15:00:00,382.26,382.82,382.19,382.82,4407.0,377.5104,378.0634,377.4413,378.0634,4407.0
2022-12-27 15:10:00,382.64,383.09,382.29,382.43,6993.0,377.8857,378.3301,377.54,377.6783,6993.0
2022-12-27 15:20:00,382.41,382.53,382.2,382.23,8179.0,377.6585,377.777,377.4511,377.4808,8179.0
2022-12-27 15:30:00,382.24,382.7,382.12,382.22,10889.0,377.4906,377.9449,377.3721,377.4709,10889.0
2022-12-27 15:40:00,382.24,382.3,381.86,381.86,15478.0,377.4906,377.5499,377.1154,377.1154,15478.0
2022-12-27 15:50:00,381.61,381.86,379.76,380.15,61514.0,376.8685,377.1154,375.0414,375.4266,61514.0
2022-12-28 09:30:00,380.4,381.71,379.83,381.32,10679.0,375.6735,376.9672,375.1106,376.5821,10679.0
2022-12-28 09:40:00,380.77,381.73,380.42,381.48,4456.0,376.0389,376.987,375.6932,376.7401,4456.0
2022-12-28 09:50:00,381.31,381.31,379.82,380.37,6167.0,376.5722,376.5722,375.1007,375.6439,6167.0
2022-12-28 10:00:00,380.48,381.08,379.62,379.62,6399.0,375.7525,376.345,374.9032,374.9032,6399.0
2022-12-28 10:10:00,379.91,380.75,379.91,380.66,3806.0,375.1896,376.0191,375.1896,375.9303,3806.0
2022-12-28 10:20:00,380.63,380.86,380.23,380.36,11470.0,375.9006,376.1278,375.5056,375.634,11470.0
2022-12-28 10:30:00,380.53,380.96,380.46,380.96,4997.0,375.8019,376.2265,375.7327,376.2265,4997.0
2022-12-28 10:40:00,381.13,381.39,380.72,381.12,18741.0,376.3944,376.6512,375.9895,376.3845,18741.0
2022-12-28 10:50:00,381.02,381.37,380.65,380.94,15111.0,376.2858,376.6314,375.9204,376.2068,15111.0
2022-12-28 11:00:00,380.83,380.83,379.73,379.74,10950.0,376.0982,376.0982,375.0118,375.0217,10950.0
2022-12-28 11:10:00,379.45,380.68,379.45,380.63,5755.0,374.7353,375.95,374.7353,375.9006,5755.0
2022-12-28 11:20:00,380.66,380.99,379.88,380.05,30169.0,375.9303,376.2562,375.16,375.3278,30169.0
2022-12-28 11:30:00,380.45,380.58,379.97,379.97,2385.0,375.7229,375.8513,375.2488,375.2488,2385.0
2022-12-28 11:40:00,379.98,380.58,379.97,380.38,6596.0,375.2587,375.8513,375.2488,375.6537,6596.0
2022-12-28 11:50:00,380.25,380.49,379.84,380.33,4352.0,375.5254,375.7624,375.1205,375.6044,4352.0
2022-12-28 12:00:00,380.39,380.39,379.42,379.98,4010.0,375.6636,375.6636,374.7057,375.2587,4010.0
2022-12-28 12:10:00,379.94,380.24,379.53,379.69,5566.0,375.2192,375.5155,374.8143,374.9723,5566.0
2022-12-28 12:20:00,379.69,379.77,379.4,379.77,6389.0,374.9723,375.0513,374.6859,375.0513,6389.0
2022-12-28 12:30:00,379.68,380.1,379.62,379.84,7422.0,374.9624,375.3772,374.9032,375.1205,7422.0
2022-12-28 12:40:00,379.96,379.97,379.54,379.95,5894.0,375.239,375.2488,374.8242,375.2291,5894.0
2022-12-28 12:50:00,379.81,380.12,379.58,380.12,7182.0,375.0908,375.397,374.8637,375.397,7182.0
2022-12-28 13:00:00,380.01,380.65,380.0,380.49,7200.0,375.2883,375.9204,375.2785,375.7624,7200.0
2022-12-28 13:10:00,380.43,380.65,380.14,380.17,9167.0,375.7031,375.9204,375.4167,375.4464,9167.0
2022-12-28 13:20:00,380.14,380.31,379.81,379.99,4008.0,375.4167,375.5846,375.0908,375.2686,4008.0
2022-12-28 13:30:00,379.91,380.01,379.57,379.81,6037.0,375.1896,375.2883,374.8538,375.0908,6037.0
2022-12-28 13:40:00,380.0,380.12,379.82,380.01,4296.0,375.2785,375.397,375.1007,375.2883,4296.0
2022-12-28 13:50:00,380.01,380.15,379.55,379.71,5205.0,375.2883,375.4266,374.8341,374.9921,5205.0
2022-12-28 14:00:00,379.59,379.79,379.24,379.24,6137.0,374.8736,375.0711,374.5279,374.5279,6137.0
2022-12-28 14:10:00,379.13,379.45,378.65,379.24,5744.0,374.4193,374.7353,373.9452,374.5279,5744.0
2022-12-28 14:20:00,379.35,380.1,379.2,379.89,3558.0,374.6365,375.3772,374.4884,375.1698,3558.0
2022-12-28 14:30:00,379.8,380.33,379.69,379.92,10326.0,375.0809,375.6044,374.9723,375.1995,10326.0
2022-12-28 14:40:00,379.94,380.18,379.83,379.83,7644.0,375.2192,375.4562,375.1106,375.1106,7644.0
2022-12-28 14:50:00,379.81,379.81,379.15,379.26,8258.0,375.0908,375.0908,374.439,374.5477,8258.0
2022-12-28 15:00:00,379.14,379.29,378.73,379.01,9464.0,374.4292,374.5773,374.0242,374.3008,9464.0
2022-12-28 15:10:00,379.02,379.02,378.16,378.16,10624.0,374.3106,374.3106,373.4613,373.4613,10624.0
2022-12-28 15:20:00,378.35,378.39,377.82,378.17,10909.0,373.649,373.6885,373.1256,373.4712,10909.0
2022-12-28 15:30:00,378.33,378.45,377.9,378.44,15105.0,373.6292,373.7477,373.2046,373.7378,15105.0
2022-12-28 15:40:00,378.53,378.62,377.85,378.52,23951.0,373.8267,373.9156,373.1552,373.8169,23951.0
2022-12-28 15:50:00,378.45,378.61,377.2,377.3,80204.0,373.7477,373.9057,372.5133,372.612,80204.0
2022-12-29 09:30:00,378.67,378.89,376.68,377.6,7365.0,373.965,374.1823,371.9997,372.9083,7365.0
2022-12-29 09:40:00,377.73,378.39,377.04,377.88,5720.0,373.0367,373.6885,372.3552,373.1848,5720.0
2022-12-29 09:50:00,377.78,378.51,377.06,378.51,6417.0,373.086,373.807,372.375,373.807,6417.0
2022-12-29 10:00:00,378.65,379.13,378.42,378.45,7080.0,373.9452,374.4193,373.7181,373.7477,7080.0
2022-12-29 10:10:00,378.46,378.57,377.31,377.32,5777.0,373.7576,373.8662,372.6219,372.6318,5777.0
2022-12-29 10:20:00,377.24,377.9,376.96,377.52,5706.0,372.5528,373.2046,372.2762,372.8293,5706.0
2022-12-29 10:30:00,377.32,377.45,376.86,376.86,3310.0,372.6318,372.7601,372.1775,372.1775,3310.0
2022-12-29 10:40:00,377.08,377.34,376.44,376.44,4613.0,372.3947,372.6515,371.7627,371.7627,4613.0
2022-12-29 10:50:00,376.66,377.66,376.63,377.29,4208.0,371.98,372.9675,371.9503,372.6021,4208.0
2022-12-29 11:00:00,377.54,377.57,376.48,377.03,6167.0,372.849,372.8787,371.8022,372.3454,6167.0
2022-12-29 11:10:00,377.08,377.08,375.64,375.9,15000.0,372.3947,372.3947,370.9726,371.2294,15000.0
2022-12-29 11:20:00,376.24,377.41,376.24,377.1,17689.0,371.5652,372.7206,371.5652,372.4145,17689.0
2022-12-29 11:30:00,376.77,376.78,375.99,376.35,8608.0,372.0886,372.0985,371.3183,371.6738,8608.0
2022-12-29 11:40:00,376.48,376.73,375.71,375.72,19289.0,371.8022,372.0491,371.0418,371.0516,19289.0
2022-12-29 11:50:00,375.9,376.11,375.49,375.84,8053.0,371.2294,371.4368,370.8245,371.1702,8053.0
2022-12-29 12:00:00,375.84,375.93,374.67,374.95,10421.0,371.1702,371.259,370.0147,370.2912,10421.0
2022-12-29 12:10:00,374.96,375.19,374.66,374.66,8347.0,370.3011,370.5282,370.0048,370.0048,8347.0
2022-12-29 12:20:00,374.6,375.12,374.54,374.74,8611.0,369.9456,370.4591,369.8863,370.0838,8611.0
2022-12-29 12:30:00,374.69,375.04,373.77,373.77,6140.0,370.0344,370.3801,369.1259,369.1259,6140.0
2022-12-29 12:40:00,373.86,374.54,373.86,374.42,3689.0,369.2148,369.8863,369.2148,369.7678,3689.0
2022-12-29 12:50:00,374.42,375.01,374.4,374.89,3837.0,369.7678,370.3505,369.748,370.232,3837.0
2022-12-29 13:00:00,374.91,375.48,374.91,375.29,6908.0,370.2517,370.8146,370.2517,370.627,6908.0
2022-12-29 13:10:00,375.3,375.73,374.56,375.35,12247.0,370.6369,371.0615,369.9061,370.6862,12247.0
2022-12-29 13:20:00,375.24,376.35,375.24,376.24,3609.0,370.5776,371.6738,370.5776,371.5652,3609.0
2022-12-29 13:30:00,376.55,377.1,376.13,376.13,6663.0,371.8713,372.4145,371.4565,371.4565,6663.0
2022-12-29 13:40:00,376.13,377.27,376.13,377.15,3525.0,371.4565,372.5824,371.4565,372.4639,3525.0
2022-12-29 13:50:00,377.22,377.28,376.72,377.15,5182.0,372.533,372.5923,372.0392,372.4639,5182.0
2022-12-29 14:00:00,376.9,377.13,376.42,376.47,5400.0,372.217,372.4441,371.7429,371.7923,5400.0
2022-12-29 14:10:00,376.55,377.19,376.37,376.97,5569.0,371.8713,372.5034,371.6936,372.2861,5569.0
2022-12-29 14:20:00,376.73,377.46,376.67,377.3,5124.0,372.0491,372.77,371.9898,372.612,5124.0
2022-12-29 14:30:00,377.3,377.35,376.91,377.35,6461.0,372.612,372.6614,372.2269,372.6614,6461.0
2022-12-29 14:40:00,377.39,377.92,377.38,377.61,6139.0,372.7009,373.2243,372.691,372.9182,6139.0
2022-12-29 14:50:00,377.47,377.59,377.18,377.39,3262.0,372.7799,372.8984,372.4935,372.7009,3262.0
2022-12-29 15:00:00,377.44,377.44,376.81,377.24,11357.0,372.7503,372.7503,372.1281,372.5528,11357.0
2022-12-29 15:10:00,377.13,377.35,376.69,376.83,9684.0,372.4441,372.6614,372.0096,372.1479,9684.0
2022-12-29 15:20:00,376.97,376.97,375.69,375.69,11059.0,372.2861,372.2861,371.022,371.022,11059.0
2022-12-29 15:30:00,375.84,375.85,374.95,375.04,9802.0,371.1702,371.18,370.2912,370.3801,9802.0
2022-12-29 15:40:00,374.95,375.48,374.69,375.22,11610.0,370.2912,370.8146,370.0344,370.5579,11610.0
2022-12-29 15:50:00,375.35,375.65,374.68,375.23,34955.0,370.6862,370.9825,370.0246,370.5677,34955.0
2022-12-30 09:30:00,375.02,375.08,373.99,375.04,4664.0,370.3603,370.4196,369.3431,370.3801,4664.0
2022-12-30 09:40:00,375.25,375.79,374.67,374.71,5202.0,370.5875,371.1208,370.0147,370.0542,5202.0
2022-12-30 09:50:00,374.38,374.56,373.76,374.56,3146.0,369.7283,369.9061,369.116,369.9061,3146.0
2022-12-30 10:00:00,374.36,374.38,373.56,374.3,6676.0,369.7085,369.7283,368.9185,369.6493,6676.0
2022-12-30 10:10:00,374.5,374.92,374.14,374.92,4350.0,369.8468,370.2616,369.4913,370.2616,4350.0
2022-12-30 10:20:00,374.91,375.09,374.69,375.09,3085.0,370.2517,370.4295,370.0344,370.4295,3085.0
2022-12-30 10:30:00,375.0,375.04,373.6,373.81,11373.0,370.3406,370.3801,368.958,369.1654,11373.0
2022-12-30 10:40:00,373.59,373.59,372.64,373.09,3929.0,368.9481,368.9481,368.0099,368.4543,3929.0
2022-12-30 10:50:00,373.27,373.5,372.78,373.18,3133.0,368.6321,368.8592,368.1482,368.5432,3133.0
2022-12-30 11:00:00,373.19,373.2,372.62,373.05,2425.0,368.5531,368.563,367.9902,368.4148,2425.0
2022-12-30 11:10:00,372.9,373.01,372.11,372.61,5566.0,368.2667,368.3753,367.4865,367.9803,5566.0
2022-12-30 11:20:00,372.26,372.81,372.02,372.38,3842.0,367.6346,368.1778,367.3976,367.7531,3842.0
2022-12-30 11:30:00,372.39,372.53,372.22,372.45,2930.0,367.763,367.9013,367.5951,367.8223,2930.0
2022-12-30 11:40:00,372.46,372.48,371.43,371.43,5716.0,367.8321,367.8519,366.8149,366.8149,5716.0
2022-12-30 11:50:00,371.83,372.48,371.83,372.41,6695.0,367.21,367.8519,367.21,367.7828,6695.0
2022-12-30 12:00:00,372.6,372.89,372.58,372.73,2948.0,367.9704,368.2568,367.9507,368.0988,2948.0
2022-12-30 12:10:00,372.95,373.58,372.51,373.58,4982.0,368.3161,368.9382,367.8815,368.9382,4982.0
2022-12-30 12:20:00,373.61,373.65,372.94,373.64,3969.0,368.9679,369.0074,368.3062,368.9975,3969.0
2022-12-30 12:30:00,373.97,374.22,373.57,373.57,2209.0,369.3234,369.5703,368.9284,368.9284,2209.0
2022-12-30 12:40:00,373.71,374.02,373.7,373.74,2348.0,369.0666,369.3728,369.0567,369.0962,2348.0
2022-12-30 12:50:00,373.69,373.92,373.5,373.62,2703.0,369.0469,369.274,368.8592,368.9777,2703.0
2022-12-30 13:00:00,373.49,374.29,373.48,374.29,2217.0,368.8494,369.6394,368.8395,369.6394,2217.0
2022-12-30 13:10:00,374.07,374.28,373.96,374.15,4740.0,369.4221,369.6295,369.3135,369.5012,4740.0
2022-12-30 13:20:00,374.08,374.08,372.22,372.69,2672.0,369.432,369.432,367.5951,368.0593,2672.0
2022-12-30 13:30:00,373.32,373.32,372.13,372.59,4471.0,368.6815,368.6815,367.5062,367.9605,4471.0
2022-12-30 13:40:00,372.54,372.72,372.23,372.44,2522.0,367.9112,368.0889,367.605,367.8124,2522.0
2022-12-30 13:50:00,372.44,372.77,372.27,372.63,4631.0,367.8124,368.1383,367.6445,368.0,4631.0
2022-12-30 14:00:00,372.56,373.0,372.41,372.71,2297.0,367.9309,368.3654,367.7828,368.079,2297.0
2022-12-30 14:10:00,372.72,373.26,372.51,372.94,3264.0,368.0889,368.6222,367.8815,368.3062,3264.0
2022-12-30 14:20:00,373.05,373.41,372.94,373.41,2267.0,368.4148,368.7703,368.3062,368.7703,2267.0
2022-12-30 14:30:00,373.22,373.55,373.15,373.55,3283.0,368.5827,368.9086,368.5136,368.9086,3283.0
2022-12-30 14:40:00,373.77,373.77,373.39,373.46,6778.0,369.1259,369.1259,368.7506,368.8197,6778.0
2022-12-30 14:50:00,373.46,374.0,373.38,373.89,4424.0,368.8197,369.353,368.7407,369.2444,4424.0
2022-12-30 15:00:00,374.0,374.28,373.94,374.28,4241.0,369.353,369.6295,369.2938,369.6295,4241.0
2022-12-30 15:10:00,374.4,374.84,374.38,374.41,5477.0,369.748,370.1826,369.7283,369.7579,5477.0
2022-12-30 15:20:00,374.46,374.47,374.11,374.25,5977.0,369.8073,369.8172,369.4616,369.5999,5977.0
2022-12-30 15:30:00,374.34,375.3,374.28,375.05,6485.0,369.6888,370.6369,369.6295,370.39,6485.0
2022-12-30 15:40:00,375.09,375.93,375.08,375.77,12807.0,370.4295,371.259,370.4196,371.101,12807.0
2022-12-30 15:50:00,375.87,376.07,374.86,375.13,27325.0,371.1998,371.3973,370.2023,370.469,27325.0
2023-01-03 09:30:00,372.74,375.39,372.38,372.39,23409.0,368.1087,370.7257,367.7531,367.763,23409.0
2023-01-03 09:40:00,372.8,373.42,370.52,371.12,11861.0,368.1679,368.7802,365.9163,366.5088,11861.0
2023-01-03 09:50:00,371.12,372.8,370.32,371.9,25115.0,366.5088,368.1679,365.7187,367.2791,25115.0
2023-01-03 10:00:00,372.52,373.62,372.52,373.62,9032.0,367.8914,368.9777,367.8914,368.9777,9032.0
2023-01-03 10:10:00,373.27,373.79,372.93,373.28,7780.0,368.6321,369.1456,368.2963,368.642,7780.0
2023-01-03 10:20:00,373.29,373.36,372.5,372.76,14750.0,368.6518,368.721,367.8717,368.1284,14750.0
2023-01-03 10:30:00,372.76,372.96,372.17,372.31,5072.0,368.1284,368.3259,367.5458,367.684,5072.0
2023-01-03 10:40:00,372.23,372.45,371.46,371.54,3868.0,367.605,367.8223,366.8446,366.9236,3868.0
2023-01-03 10:50:00,371.33,372.1,371.03,371.64,18948.0,366.7162,367.4766,366.4199,367.0223,18948.0
2023-01-03 11:00:00,371.53,371.53,370.36,370.36,7777.0,366.9137,366.9137,365.7582,365.7582,7777.0
2023-01-03 11:10:00,370.36,370.36,368.49,369.13,8211.0,365.7582,365.7582,363.9115,364.5435,8211.0
2023-01-03 11:20:00,368.86,369.7,368.86,369.35,4112.0,364.2769,365.1064,364.2769,364.7608,4112.0
2023-01-03 11:30:00,369.39,369.8,368.84,369.14,11547.0,364.8003,365.2052,364.2571,364.5534,11547.0
2023-01-03 11:40:00,369.32,369.42,368.51,368.52,8090.0,364.7312,364.8299,363.9312,363.9411,8090.0
2023-01-03 11:50:00,368.59,368.99,368.0,368.76,10072.0,364.0102,364.4053,363.4276,364.1781,10072.0
2023-01-03 12:00:00,369.48,370.67,369.35,369.9,32535.0,364.8892,366.0644,364.7608,365.304,32535.0
2023-01-03 12:10:00,370.28,372.0,370.28,371.6,10089.0,365.6792,367.3779,365.6792,366.9828,10089.0
2023-01-03 12:20:00,371.65,371.67,370.67,371.11,3721.0,367.0322,367.052,366.0644,366.4989,3721.0
2023-01-03 12:30:00,370.95,371.76,370.81,371.39,5470.0,366.3409,367.1408,366.2027,366.7754,5470.0
2023-01-03 12:40:00,371.37,371.37,370.48,370.91,3390.0,366.7557,366.7557,365.8768,366.3014,3390.0
2023-01-03 12:50:00,370.88,370.96,370.29,370.83,15156.0,366.2718,366.3508,365.6891,366.2224,15156.0
2023-01-03 13:00:00,370.99,371.82,370.77,371.81,3250.0,366.3804,367.2001,366.1631,367.1902,3250.0
2023-01-03 13:10:00,372.29,372.47,371.74,371.96,4117.0,367.6643,367.842,367.1211,367.3384,4117.0
2023-01-03 13:20:00,372.0,373.04,372.0,373.04,8129.0,367.3779,368.4049,367.3779,368.4049,8129.0
2023-01-03 13:30:00,373.0,373.25,372.53,372.53,10424.0,368.3654,368.6123,367.9013,367.9013,10424.0
2023-01-03 13:40:00,372.63,372.98,372.16,372.98,7035.0,368.0,368.3457,367.5359,368.3457,7035.0
2023-01-03 13:50:00,372.82,373.42,372.68,373.19,3872.0,368.1877,368.7802,368.0494,368.5531,3872.0
2023-01-03 14:00:00,373.08,373.26,372.82,372.99,12942.0,368.4444,368.6222,368.1877,368.3556,12942.0
2023-01-03 14:10:00,373.0,373.0,372.12,372.53,7395.0,368.3654,368.3654,367.4964,367.9013,7395.0
2023-01-03 14:20:00,372.5,372.64,372.01,372.16,3545.0,367.8717,368.0099,367.3877,367.5359,3545.0
2023-01-03 14:30:00,372.42,372.43,371.49,371.83,6677.0,367.7926,367.8025,366.8742,367.21,6677.0
2023-01-03 14:40:00,371.86,372.99,371.73,372.47,7015.0,367.2396,368.3556,367.1112,367.842,7015.0
2023-01-03 14:50:00,372.5,372.82,372.39,372.58,4680.0,367.8717,368.1877,367.763,367.9507,4680.0
2023-01-03 15:00:00,372.73,373.06,372.53,372.54,4887.0,368.0988,368.4247,367.9013,367.9112,4887.0
2023-01-03 15:10:00,372.42,373.36,372.42,373.02,6490.0,367.7926,368.721,367.7926,368.3852,6490.0
2023-01-03 15:20:00,373.06,373.07,372.11,372.47,13767.0,368.4247,368.4346,367.4865,367.842,13767.0
2023-01-03 15:30:00,372.47,373.54,372.45,373.19,11626.0,367.842,368.8987,367.8223,368.5531,11626.0
2023-01-03 15:40:00,373.27,373.88,373.27,373.86,5143.0,368.6321,369.2345,368.6321,369.2148,5143.0
2023-01-03 15:50:00,373.94,374.4,373.61,374.17,28488.0,369.2938,369.748,368.9679,369.5209,28488.0
2023-01-04 09:30:00,373.61,375.64,373.6,374.02,10733.0,368.9679,370.9726,368.958,369.3728,10733.0
2023-01-04 09:40:00,374.52,374.54,371.7,372.13,9243.0,369.8666,369.8863,367.0816,367.5062,9243.0
2023-01-04 09:50:00,372.13,372.62,371.23,372.47,10400.0,367.5062,367.9902,366.6174,367.842,10400.0
2023-01-04 10:00:00,373.75,373.75,369.06,369.81,13505.0,369.1061,369.1061,364.4744,365.2151,13505.0
2023-01-04 10:10:00,369.81,369.98,368.85,369.71,5404.0,365.2151,365.383,364.267,365.1163,5404.0
2023-01-04 10:20:00,369.59,371.38,369.59,371.38,3995.0,364.9978,366.7656,364.9978,366.7656,3995.0
2023-01-04 10:30:00,371.37,371.46,370.2,370.22,4997.0,366.7557,366.8446,365.6002,365.62,4997.0
2023-01-04 10:40:00,370.28,371.02,370.28,370.83,1401.0,365.6792,366.41,365.6792,366.2224,1401.0
2023-01-04 10:50:00,370.88,371.02,370.19,370.82,9113.0,366.2718,366.41,365.5904,366.2125,9113.0
2023-01-04 11:00:00,371.01,371.13,370.49,370.9,5249.0,366.4002,366.5187,365.8866,366.2915,5249.0
2023-01-04 11:10:00,370.95,370.96,370.23,370.29,5997.0,366.3409,366.3508,365.6299,365.6891,5997.0
2023-01-04 11:20:00,370.38,370.38,369.86,370.24,6295.0,365.778,365.778,365.2645,365.6397,6295.0
2023-01-04 11:30:00,370.39,372.63,370.39,372.34,7873.0,365.7879,368.0,365.7879,367.7136,7873.0
2023-01-04 11:40:00,372.41,373.07,372.24,373.07,5338.0,367.7828,368.4346,367.6149,368.4346,5338.0
2023-01-04 11:50:00,372.99,373.91,372.79,373.64,19608.0,368.3556,369.2641,368.158,368.9975,19608.0
2023-01-04 12:00:00,373.74,373.86,373.41,373.48,11367.0,369.0962,369.2148,368.7703,368.8395,11367.0
2023-01-04 12:10:00,373.48,373.89,373.48,373.79,4438.0,368.8395,369.2444,368.8395,369.1456,4438.0
2023-01-04 12:20:00,373.79,374.22,373.79,374.09,6536.0,369.1456,369.5703,369.1456,369.4419,6536.0
2023-01-04 12:30:00,374.11,374.11,373.37,373.52,14445.0,369.4616,369.4616,368.7308,368.879,14445.0
2023-01-04 12:40:00,373.4,373.41,372.51,372.52,8076.0,368.7605,368.7703,367.8815,367.8914,8076.0
2023-01-04 12:50:00,372.54,372.8,372.03,372.62,7644.0,367.9112,368.1679,367.4075,367.9902,7644.0
2023-01-04 13:00:00,372.67,372.67,371.96,372.15,6291.0,368.0395,368.0395,367.3384,367.526,6291.0
2023-01-04 13:10:00,372.12,372.79,372.11,372.44,6593.0,367.4964,368.158,367.4865,367.8124,6593.0
2023-01-04 13:20:00,372.35,372.35,372.11,372.31,4969.0,367.7235,367.7235,367.4865,367.684,4969.0
2023-01-04 13:30:00,372.31,372.73,372.3,372.48,24310.0,367.684,368.0988,367.6741,367.8519,24310.0
2023-01-04 13:40:00,372.55,372.68,372.19,372.67,5293.0,367.921,368.0494,367.5655,368.0395,5293.0
2023-01-04 13:50:00,372.55,373.07,372.39,372.95,7967.0,367.921,368.4346,367.763,368.3161,7967.0
2023-01-04 14:00:00,373.04,373.04,371.82,372.02,20722.0,368.4049,368.4049,367.2001,367.3976,20722.0
2023-01-04 14:10:00,371.98,372.87,371.38,372.71,9528.0,367.3581,368.2371,366.7656,368.079,9528.0
2023-01-04 14:20:00,372.71,372.92,371.27,371.27,10753.0,368.079,368.2864,366.6569,366.6569,10753.0
2023-01-04 14:30:00,371.48,372.06,371.4,372.05,5215.0,366.8643,367.4371,366.7853,367.4272,5215.0
2023-01-04 14:40:00,371.96,372.21,371.77,371.77,7662.0,367.3384,367.5853,367.1507,367.1507,7662.0
2023-01-04 14:50:00,371.6,372.18,371.31,371.75,10297.0,366.9828,367.5556,366.6964,367.131,10297.0
2023-01-04 15:00:00,372.07,372.79,372.07,372.31,5589.0,367.447,368.158,367.447,367.684,5589.0
2023-01-04 15:10:00,372.33,372.52,372.09,372.16,12303.0,367.7038,367.8914,367.4667,367.5359,12303.0
2023-01-04 15:20:00,372.22,372.77,372.0,372.52,12613.0,367.5951,368.1383,367.3779,367.8914,12613.0
2023-01-04 15:30:00,372.51,373.0,372.51,372.7,9981.0,367.8815,368.3654,367.8815,368.0692,9981.0
2023-01-04 15:40:00,372.49,372.52,371.79,372.52,22676.0,367.8618,367.8914,367.1705,367.8914,22676.0
2023-01-04 15:50:00,372.57,374.44,372.45,373.85,80756.0,367.9408,369.7875,367.8223,369.2049,80756.0
2023-01-05 09:30:00,374.0,374.0,371.57,372.12,21939.0,369.353,369.353,366.9532,367.4964,21939.0
2023-01-05 09:40:00,372.13,372.5,371.09,372.12,5968.0,367.5062,367.8717,366.4792,367.4964,5968.0
2023-01-05 09:50:00,371.8,372.73,371.2,372.73,11441.0,367.1804,368.0988,366.5878,368.0988,11441.0
2023-01-05 10:00:00,372.64,373.83,372.3,372.89,18384.0,368.0099,369.1851,367.6741,368.2568,18384.0
2023-01-05 10:10:00,373.01,373.64,372.89,373.06,6262.0,368.3753,368.9975,368.2568,368.4247,6262.0
2023-01-05 10:20:00,372.96,373.36,372.41,373.36,40597.0,368.3259,368.721,367.7828,368.721,40597.0
2023-01-05 10:30:00,373.35,373.66,372.93,373.35,5062.0,368.7111,369.0172,368.2963,368.7111,5062.0
2023-01-05 10:40:00,373.31,374.03,373.04,373.34,5629.0,368.6716,369.3826,368.4049,368.7012,5629.0
2023-01-05 10:50:00,373.52,373.66,372.52,372.85,8518.0,368.879,369.0172,367.8914,368.2173,8518.0
2023-01-05 11:00:00,372.98,373.23,372.87,372.9,6407.0,368.3457,368.5926,368.2371,368.2667,6407.0
2023-01-05 11:10:00,372.98,373.2,372.5,372.58,5037.0,368.3457,368.563,367.8717,367.9507,5037.0
2023-01-05 11:20:00,372.67,373.43,372.25,373.35,9257.0,368.0395,368.7901,367.6248,368.7111,9257.0
2023-01-05 11:30:00,373.39,373.63,372.9,373.0,5549.0,368.7506,368.9876,368.2667,368.3654,5549.0
2023-01-05 11:40:00,372.89,373.59,372.88,372.95,6325.0,368.2568,368.9481,368.2469,368.3161,6325.0
2023-01-05 11:50:00,372.94,373.15,372.62,372.67,9601.0,368.3062,368.5136,367.9902,368.0395,9601.0
2023-01-05 12:00:00,372.66,372.88,372.4,372.86,11992.0,368.0297,368.2469,367.7729,368.2272,11992.0
2023-01-05 12:10:00,372.86,373.44,372.59,373.11,5802.0,368.2272,368.8,367.9605,368.4741,5802.0
2023-01-05 12:20:00,373.16,373.48,372.96,372.97,4451.0,368.5235,368.8395,368.3259,368.3358,4451.0
2023-01-05 12:30:00,373.05,373.54,372.99,373.37,4494.0,368.4148,368.8987,368.3556,368.7308,4494.0
2023-01-05 12:40:00,373.23,373.46,373.02,373.25,8862.0,368.5926,368.8197,368.3852,368.6123,8862.0
2023-01-05 12:50:00,373.09,373.14,372.71,373.12,5790.0,368.4543,368.5037,368.079,368.4839,5790.0
2023-01-05 13:00:00,373.12,373.2,372.66,372.87,11061.0,368.4839,368.563,368.0297,368.2371,11061.0
2023-01-05 13:10:00,372.88,372.88,372.17,372.38,4604.0,368.2469,368.2469,367.5458,367.7531,4604.0
2023-01-05 13:20:00,372.49,373.71,372.49,373.44,6812.0,367.8618,369.0666,367.8618,368.8,6812.0
2023-01-05 13:30:00,373.5,373.66,372.58,372.58,4142.0,368.8592,369.0172,367.9507,367.9507,4142.0
2023-01-05 13:40:00,372.56,372.89,372.48,372.85,10367.0,367.9309,368.2568,367.8519,368.2173,10367.0
2023-01-05 13:50:00,372.85,373.31,372.79,373.01,9993.0,368.2173,368.6716,368.158,368.3753,9993.0
2023-01-05 14:00:00,373.29,373.82,373.29,373.44,7220.0,368.6518,369.1753,368.6518,368.8,7220.0
2023-01-05 14:10:00,373.46,373.69,373.46,373.62,5847.0,368.8197,369.0469,368.8197,368.9777,5847.0
2023-01-05 14:20:00,373.55,373.59,372.81,372.94,12258.0,368.9086,368.9481,368.1778,368.3062,12258.0
2023-01-05 14:30:00,372.94,373.55,372.92,373.52,24703.0,368.3062,368.9086,368.2864,368.879,24703.0
2023-01-05 14:40:00,373.34,373.61,372.16,372.42,64459.0,368.7012,368.9679,367.5359,367.7926,64459.0
2023-01-05 14:50:00,372.52,373.07,372.25,372.91,23254.0,367.8914,368.4346,367.6248,368.2766,23254.0
2023-01-05 15:00:00,372.91,373.53,372.67,373.53,31852.0,368.2766,368.8889,368.0395,368.8889,31852.0
2023-01-05 15:10:00,373.4,373.44,372.97,373.08,14534.0,368.7605,368.8,368.3358,368.4444,14534.0
2023-01-05 15:20:00,373.08,373.87,373.07,373.87,13518.0,368.4444,369.2246,368.4346,369.2246,13518.0
2023-01-05 15:30:00,373.74,373.94,373.1,373.69,14179.0,369.0962,369.2938,368.4642,369.0469,14179.0
2023-01-05 15:40:00,373.69,374.12,373.3,373.87,71726.0,369.0469,369.4715,368.6617,369.2246,71726.0
2023-01-05 15:50:00,373.78,374.11,373.28,374.01,87163.0,369.1357,369.4616,368.642,369.3629,87163.0
2023-01-06 09:30:00,378.0,379.81,377.07,379.4,20321.0,373.3033,375.0908,372.3849,374.6859,20321.0
2023-01-06 09:40:00,379.3,381.16,379.3,380.27,13727.0,374.5872,376.4241,374.5872,375.5451,13727.0
2023-01-06 09:50:00,380.51,382.62,380.51,382.62,8118.0,375.7821,377.8659,375.7821,377.8659,8118.0
2023-01-06 10:00:00,382.82,385.0,382.82,384.89,17022.0,378.0634,380.2163,378.0634,380.1077,17022.0
2023-01-06 10:10:00,385.25,386.11,384.52,386.1,10455.0,380.4632,381.3125,379.7423,381.3027,10455.0
2023-01-06 10:20:00,386.2,386.68,385.14,385.89,7512.0,381.4014,381.8755,380.3546,381.0953,7512.0
2023-01-06 10:30:00,385.99,386.14,384.73,384.89,10774.0,381.194,381.3422,379.9497,380.1077,10774.0
2023-01-06 10:40:00,384.89,385.19,384.22,384.6,13355.0,380.1077,380.404,379.446,379.8213,13355.0
2023-01-06 10:50:00,384.5,384.54,382.91,383.37,10098.0,379.7226,379.7621,378.1523,378.6066,10098.0
2023-01-06 11:00:00,383.23,384.75,383.23,384.75,7007.0,378.4683,379.9694,378.4683,379.9694,7007.0
2023-01-06 11:10:00,384.75,385.23,384.51,385.01,10811.0,379.9694,380.4435,379.7324,380.2262,10811.0
2023-01-06 11:20:00,385.01,385.29,384.41,384.51,9737.0,380.2262,380.5027,379.6337,379.7324,9737.0
2023-01-06 11:30:00,384.52,384.72,383.83,384.44,7013.0,379.7423,379.9398,379.0609,379.6633,7013.0
2023-01-06 11:40:00,384.43,384.85,384.21,384.28,7155.0,379.6534,380.0682,379.4362,379.5053,7155.0
2023-01-06 11:50:00,383.95,384.69,383.94,384.5,8380.0,379.1794,379.9102,379.1695,379.7226,8380.0
2023-01-06 12:00:00,384.32,384.75,383.95,384.08,6322.0,379.5448,379.9694,379.1794,379.3078,6322.0
2023-01-06 12:10:00,384.34,384.42,383.92,384.06,9549.0,379.5645,379.6435,379.1498,379.288,9549.0
2023-01-06 12:20:00,384.06,384.06,383.24,383.31,6976.0,379.288,379.288,378.4782,378.5473,6976.0
2023-01-06 12:30:00,383.52,383.87,383.37,383.87,5930.0,378.7547,379.1004,378.6066,379.1004,5930.0
2023-01-06 12:40:00,383.88,383.95,383.19,383.42,12770.0,379.1103,379.1794,378.4288,378.656,12770.0
2023-01-06 12:50:00,383.42,384.01,383.42,384.01,3004.0,378.656,379.2386,378.656,379.2386,3004.0
2023-01-06 13:00:00,383.94,383.97,383.6,383.68,8885.0,379.1695,379.1991,378.8337,378.9127,8885.0
2023-01-06 13:10:00,383.76,383.83,383.6,383.62,4477.0,378.9917,379.0609,378.8337,378.8535,4477.0
2023-01-06 13:20:00,383.54,383.93,383.18,383.87,5524.0,378.7745,379.1596,378.419,379.1004,5524.0
2023-01-06 13:30:00,383.76,383.89,383.64,383.79,4746.0,378.9917,379.1201,378.8732,379.0214,4746.0
2023-01-06 13:40:00,383.79,384.06,383.63,383.83,5662.0,379.0214,379.288,378.8634,379.0609,5662.0
2023-01-06 13:50:00,383.81,384.06,383.51,384.06,3185.0,379.0411,379.288,378.7449,379.288,3185.0
2023-01-06 14:00:00,384.16,384.58,384.0,384.0,1691.0,379.3868,379.8016,379.2288,379.2288,1691.0
2023-01-06 14:10:00,384.13,384.31,383.97,384.28,3600.0,379.3571,379.5349,379.1991,379.5053,3600.0
2023-01-06 14:20:00,384.35,384.37,383.85,383.93,5670.0,379.5744,379.5942,379.0806,379.1596,5670.0
2023-01-06 14:30:00,384.06,384.44,383.94,384.19,5821.0,379.288,379.6633,379.1695,379.4164,5821.0
2023-01-06 14:40:00,384.2,384.28,383.91,384.28,4699.0,379.4263,379.5053,379.1399,379.5053,4699.0
2023-01-06 14:50:00,384.18,384.7,384.08,384.62,9533.0,379.4065,379.9201,379.3078,379.8411,9533.0
2023-01-06 15:00:00,384.62,385.13,384.61,385.13,7900.0,379.8411,380.3447,379.8312,380.3447,7900.0
2023-01-06 15:10:00,385.0,385.21,384.85,384.99,18215.0,380.2163,380.4237,380.0682,380.2065,18215.0
2023-01-06 15:20:00,384.98,385.49,384.86,385.22,18179.0,380.1966,380.7003,380.0781,380.4336,18179.0
2023-01-06 15:30:00,385.23,385.35,384.56,384.69,23617.0,380.4435,380.562,379.7818,379.9102,23617.0
2023-01-06 15:40:00,384.69,385.87,384.69,385.78,35081.0,379.9102,381.0755,379.9102,380.9866,35081.0
2023-01-06 15:50:00,385.72,386.15,385.42,386.0,159352.0,380.9274,381.3521,380.6311,381.2039,159352.0
2023-01-09 09:30:00,385.98,389.82,384.89,387.87,26323.0,381.1842,384.9765,380.1077,383.0507,26323.0
2023-01-09 09:40:00,387.88,388.65,387.35,387.83,10390.0,383.0606,383.821,382.5371,383.0112,10390.0
2023-01-09 09:50:00,387.81,388.72,387.69,388.39,13978.0,382.9914,383.8901,382.8729,383.5642,13978.0
2023-01-09 10:00:00,388.29,388.48,387.33,388.36,17429.0,383.4655,383.6531,382.5174,383.5346,17429.0
2023-01-09 10:10:00,388.35,388.47,387.77,388.22,16194.0,383.5247,383.6432,382.9519,383.3963,16194.0
2023-01-09 10:20:00,388.06,388.4,387.74,387.95,35306.0,383.2383,383.5741,382.9223,383.1297,35306.0
2023-01-09 10:30:00,387.87,389.79,387.87,389.72,19366.0,383.0507,384.9468,383.0507,384.8777,19366.0
2023-01-09 10:40:00,389.71,391.49,389.69,391.13,17975.0,384.8678,386.6257,384.8481,386.2702,17975.0
2023-01-09 10:50:00,391.18,391.31,389.66,389.79,11244.0,386.3196,386.4479,384.8184,384.9468,11244.0
2023-01-09 11:00:00,389.74,389.76,388.12,388.39,14763.0,384.8974,384.9172,383.2976,383.5642,14763.0
2023-01-09 11:10:00,388.39,388.56,387.27,387.66,43254.0,383.5642,383.7321,382.4581,382.8433,43254.0
2023-01-09 11:20:00,387.62,387.64,386.75,387.2,19712.0,382.8038,382.8235,381.9446,382.389,19712.0
2023-01-09 11:30:00,387.19,387.82,386.95,386.95,22645.0,382.3791,383.0013,382.1421,382.1421,22645.0
2023-01-09 11:40:00,387.01,387.77,386.95,387.18,6810.0,382.2014,382.9519,382.1421,382.3693,6810.0
2023-01-09 11:50:00,387.23,387.23,385.27,385.32,13795.0,382.4186,382.4186,380.483,380.5324,13795.0
2023-01-09 12:00:00,385.08,385.67,384.6,385.6,19184.0,380.2953,380.878,379.8213,380.8089,19184.0
2023-01-09 12:10:00,385.73,386.2,385.73,386.2,9296.0,380.9373,381.4014,380.9373,381.4014,9296.0
2023-01-09 12:20:00,386.04,386.04,384.44,384.79,7962.0,381.2434,381.2434,379.6633,380.0089,7962.0
2023-01-09 12:30:00,384.82,384.82,383.8,384.28,5709.0,380.0386,380.0386,379.0312,379.5053,5709.0
2023-01-09 12:40:00,384.3,384.9,384.29,384.74,3034.0,379.525,380.1176,379.5152,379.9596,3034.0
2023-01-09 12:50:00,384.7,384.7,384.01,384.36,3392.0,379.9201,379.9201,379.2386,379.5843,3392.0
2023-01-09 13:00:00,384.33,384.45,383.71,384.17,16455.0,379.5547,379.6732,378.9424,379.3967,16455.0
2023-01-09 13:10:00,384.22,384.57,384.22,384.51,3567.0,379.446,379.7917,379.446,379.7324,3567.0
2023-01-09 13:20:00,384.37,384.93,384.27,384.35,13065.0,379.5942,380.1472,379.4954,379.5744,13065.0
2023-01-09 13:30:00,384.35,384.75,384.26,384.72,12541.0,379.5744,379.9694,379.4855,379.9398,12541.0
2023-01-09 13:40:00,384.75,385.38,384.63,385.38,7251.0,379.9694,380.5916,379.8509,380.5916,7251.0
2023-01-09 13:50:00,385.42,385.86,385.41,385.72,8408.0,380.6311,381.0657,380.6212,380.9274,8408.0
2023-01-09 14:00:00,385.92,386.1,385.3,385.3,6571.0,381.1249,381.3027,380.5126,380.5126,6571.0
2023-01-09 14:10:00,385.48,386.2,385.09,385.31,10495.0,380.6904,381.4014,380.3052,380.5225,10495.0
2023-01-09 14:20:00,385.44,385.55,384.77,385.0,17469.0,380.6509,380.7595,379.9892,380.2163,17469.0
2023-01-09 14:30:00,385.18,385.18,384.34,384.6,6618.0,380.3941,380.3941,379.5645,379.8213,6618.0
2023-01-09 14:40:00,384.63,384.99,384.6,384.6,5318.0,379.8509,380.2065,379.8213,379.8213,5318.0
2023-01-09 14:50:00,384.7,384.71,384.41,384.42,8207.0,379.9201,379.9299,379.6337,379.6435,8207.0
2023-01-09 15:00:00,384.51,384.61,383.61,383.63,7366.0,379.7324,379.8312,378.8436,378.8634,7366.0
2023-01-09 15:10:00,383.67,383.74,383.02,383.16,10876.0,378.9029,378.972,378.2609,378.3992,10876.0
2023-01-09 15:20:00,383.12,383.25,382.75,382.75,17231.0,378.3597,378.4881,377.9943,377.9943,17231.0
2023-01-09 15:30:00,382.48,382.96,382.3,382.66,17907.0,377.7277,378.2017,377.5499,377.9054,17907.0
2023-01-09 15:40:00,382.6,383.86,382.37,383.86,32072.0,377.8462,379.0905,377.619,379.0905,32072.0
2023-01-09 15:50:00,383.73,384.04,381.96,381.96,62413.0,378.9621,379.2683,377.2141,377.2141,62413.0
2023-01-10 09:30:00,381.72,382.56,380.9,381.5,13685.0,376.9771,377.8067,376.1673,376.7598,13685.0
2023-01-10 09:40:00,381.86,382.66,380.02,380.02,25069.0,377.1154,377.9054,375.2982,375.2982,25069.0
2023-01-10 09:50:00,380.78,381.54,379.77,381.2,22840.0,376.0488,376.7993,375.0513,376.4636,22840.0
2023-01-10 10:00:00,381.4,382.28,380.92,381.82,7052.0,376.6611,377.5301,376.187,377.0759,7052.0
2023-01-10 10:10:00,381.73,382.84,381.73,382.06,11016.0,376.987,378.0832,376.987,377.3129,11016.0
2023-01-10 10:20:00,382.27,382.71,381.78,382.17,8584.0,377.5203,377.9548,377.0363,377.4215,8584.0
2023-01-10 10:30:00,382.15,382.84,381.9,382.35,11171.0,377.4018,378.0832,377.1549,377.5993,11171.0
2023-01-10 10:40:00,382.35,382.81,382.35,382.42,6974.0,377.5993,378.0535,377.5993,377.6684,6974.0
2023-01-10 10:50:00,382.42,383.05,382.41,382.86,6984.0,377.6684,378.2906,377.6585,378.1029,6984.0
2023-01-10 11:00:00,382.88,383.14,382.6,382.6,2627.0,378.1227,378.3794,377.8462,377.8462,2627.0
2023-01-10 11:10:00,382.55,382.83,382.23,382.45,9214.0,377.7968,378.0733,377.4808,377.698,9214.0
2023-01-10 11:20:00,382.66,382.66,382.11,382.2,5010.0,377.9054,377.9054,377.3622,377.4511,5010.0
2023-01-10 11:30:00,382.28,382.28,381.75,381.9,4987.0,377.5301,377.5301,377.0067,377.1549,4987.0
2023-01-10 11:40:00,381.91,381.93,380.81,381.34,5143.0,377.1647,377.1845,376.0784,376.6018,5143.0
2023-01-10 11:50:00,381.25,381.56,381.25,381.41,4657.0,376.5129,376.8191,376.5129,376.6709,4657.0
2023-01-10 12:00:00,381.31,381.68,381.16,381.53,5466.0,376.5722,376.9376,376.4241,376.7895,5466.0
2023-01-10 12:10:00,381.43,382.69,381.4,382.19,9947.0,376.6907,377.935,376.6611,377.4413,9947.0
2023-01-10 12:20:00,382.1,382.55,381.82,382.55,8317.0,377.3524,377.7968,377.0759,377.7968,8317.0
2023-01-10 12:30:00,382.43,383.27,382.43,383.27,4065.0,377.6783,378.5078,377.6783,378.5078,4065.0
2023-01-10 12:40:00,383.17,383.19,382.38,382.48,16674.0,378.4091,378.4288,377.6289,377.7277,16674.0
2023-01-10 12:50:00,382.65,382.86,382.36,382.76,16632.0,377.8955,378.1029,377.6091,378.0042,16632.0
2023-01-10 13:00:00,382.59,382.73,381.49,381.96,18122.0,377.8363,377.9745,376.75,377.2141,18122.0
2023-01-10 13:10:00,381.98,382.52,381.92,382.24,4816.0,377.2339,377.7672,377.1746,377.4906,4816.0
2023-01-10 13:20:00,382.14,382.18,381.82,382.04,3771.0,377.3919,377.4314,377.0759,377.2931,3771.0
2023-01-10 13:30:00,382.04,382.19,381.88,381.97,3229.0,377.2931,377.4413,377.1351,377.224,3229.0
2023-01-10 13:40:00,382.0,382.36,381.93,381.95,3615.0,377.2536,377.6091,377.1845,377.2042,3615.0
2023-01-10 13:50:00,382.0,382.14,381.83,382.07,3943.0,377.2536,377.3919,377.0857,377.3227,3943.0
2023-01-10 14:00:00,382.11,382.25,381.9,382.1,5371.0,377.3622,377.5005,377.1549,377.3524,5371.0
2023-01-10 14:10:00,382.06,382.15,381.73,381.95,6189.0,377.3129,377.4018,376.987,377.2042,6189.0
2023-01-10 14:20:00,381.89,381.96,381.29,381.31,5780.0,377.145,377.2141,376.5524,376.5722,5780.0
2023-01-10 14:30:00,381.36,381.86,381.25,381.72,5823.0,376.6216,377.1154,376.5129,376.9771,5823.0
2023-01-10 14:40:00,381.6,381.82,381.46,381.72,4852.0,376.8586,377.0759,376.7203,376.9771,4852.0
2023-01-10 14:50:00,381.8,382.0,381.61,381.67,8132.0,377.0561,377.2536,376.8685,376.9277,8132.0
2023-01-10 15:00:00,381.74,381.93,381.46,381.85,7535.0,376.9968,377.1845,376.7203,377.1055,7535.0
2023-01-10 15:10:00,381.8,382.61,381.8,382.6,5565.0,377.0561,377.856,377.0561,377.8462,5565.0
2023-01-10 15:20:00,382.51,382.64,382.33,382.37,6403.0,377.7573,377.8857,377.5795,377.619,6403.0
2023-01-10 15:30:00,382.38,382.54,381.92,382.18,19575.0,377.6289,377.7869,377.1746,377.4314,19575.0
2023-01-10 15:40:00,382.25,382.5,382.13,382.22,11068.0,377.5005,377.7474,377.382,377.4709,11068.0
2023-01-10 15:50:00,382.27,382.96,382.15,382.71,55653.0,377.5203,378.2017,377.4018,377.9548,55653.0
2023-01-11 09:30:00,384.98,384.98,382.96,382.96,14490.0,380.1966,380.1966,378.2017,378.2017,14490.0
2023-01-11 09:40:00,382.63,383.98,382.6,383.06,10865.0,377.8758,379.209,377.8462,378.3004,10865.0
2023-01-11 09:50:00,382.6,383.43,381.87,383.06,10249.0,377.8462,378.6658,377.1252,378.3004,10249.0
2023-01-11 10:00:00,383.33,384.72,383.14,384.37,6596.0,378.5671,379.9398,378.3794,379.5942,6596.0
2023-01-11 10:10:00,384.32,384.56,383.37,383.37,8239.0,379.5448,379.7818,378.6066,378.6066,8239.0
2023-01-11 10:20:00,383.35,384.21,383.34,384.04,8789.0,378.5868,379.4362,378.577,379.2683,8789.0
2023-01-11 10:30:00,384.04,384.5,383.37,384.0,27008.0,379.2683,379.7226,378.6066,379.2288,27008.0
2023-01-11 10:40:00,383.95,384.35,383.42,384.32,7452.0,379.1794,379.5744,378.656,379.5448,7452.0
2023-01-11 10:50:00,384.02,384.4,383.45,383.8,11651.0,379.2485,379.6238,378.6856,379.0312,11651.0
2023-01-11 11:00:00,383.71,383.73,382.29,382.34,5313.0,378.9424,378.9621,377.54,377.5894,5313.0
2023-01-11 11:10:00,382.15,382.15,381.41,381.96,7803.0,377.4018,377.4018,376.6709,377.2141,7803.0
2023-01-11 11:20:00,381.75,381.95,381.51,381.61,15985.0,377.0067,377.2042,376.7697,376.8685,15985.0
2023-01-11 11:30:00,381.56,381.59,381.04,381.08,3056.0,376.8191,376.8487,376.3055,376.345,3056.0
2023-01-11 11:40:00,381.06,381.3,380.86,381.01,9190.0,376.3253,376.5623,376.1278,376.2759,9190.0
2023-01-11 11:50:00,381.04,381.46,380.5,381.13,9469.0,376.3055,376.7203,375.7723,376.3944,9469.0
2023-01-11 12:00:00,381.42,381.72,381.12,381.72,6585.0,376.6808,376.9771,376.3845,376.9771,6585.0
2023-01-11 12:10:00,381.59,382.1,381.53,382.1,7189.0,376.8487,377.3524,376.7895,377.3524,7189.0
2023-01-11 12:20:00,382.1,382.36,381.92,382.34,5568.0,377.3524,377.6091,377.1746,377.5894,5568.0
2023-01-11 12:30:00,382.27,382.33,381.82,382.03,4404.0,377.5203,377.5795,377.0759,377.2832,4404.0
2023-01-11 12:40:00,382.0,382.26,381.89,382.07,4209.0,377.2536,377.5104,377.145,377.3227,4209.0
2023-01-11 12:50:00,382.06,382.17,381.24,381.24,3533.0,377.3129,377.4215,376.5031,376.5031,3533.0
2023-01-11 13:00:00,381.23,381.38,381.05,381.06,6751.0,376.4932,376.6413,376.3154,376.3253,6751.0
2023-01-11 13:10:00,381.22,381.42,380.74,380.97,9511.0,376.4833,376.6808,376.0093,376.2364,9511.0
2023-01-11 13:20:00,380.86,381.04,380.5,381.04,4592.0,376.1278,376.3055,375.7723,376.3055,4592.0
2023-01-11 13:30:00,381.15,381.51,380.9,381.51,4677.0,376.4142,376.7697,376.1673,376.7697,4677.0
2023-01-11 13:40:00,381.66,381.66,381.17,381.38,4692.0,376.9178,376.9178,376.4339,376.6413,4692.0
2023-01-11 13:50:00,381.27,381.3,380.66,381.21,7535.0,376.5327,376.5623,375.9303,376.4734,7535.0
2023-01-11 14:00:00,381.34,381.78,380.54,380.8,3696.0,376.6018,377.0363,375.8118,376.0685,3696.0
2023-01-11 14:10:00,380.75,381.04,380.63,380.91,3269.0,376.0191,376.3055,375.9006,376.1772,3269.0
2023-01-11 14:20:00,380.8,381.09,380.76,380.87,3095.0,376.0685,376.3549,376.029,376.1377,3095.0
2023-01-11 14:30:00,380.91,381.37,380.85,381.32,4684.0,376.1772,376.6314,376.1179,376.5821,4684.0
2023-01-11 14:40:00,381.02,381.24,380.84,381.15,7287.0,376.2858,376.5031,376.108,376.4142,7287.0
2023-01-11 14:50:00,381.09,381.85,381.03,381.7,13015.0,376.3549,377.1055,376.2957,376.9573,13015.0
2023-01-11 15:00:00,381.64,382.24,381.43,381.97,8761.0,376.8981,377.4906,376.6907,377.224,8761.0
2023-01-11 15:10:00,381.97,382.9,381.97,382.9,8922.0,377.224,378.1424,377.224,378.1424,8922.0
2023-01-11 15:20:00,382.86,383.06,381.97,381.97,13991.0,378.1029,378.3004,377.224,377.224,13991.0
2023-01-11 15:30:00,381.85,381.85,381.22,381.6,18425.0,377.1055,377.1055,376.4833,376.8586,18425.0
2023-01-11 15:40:00,381.59,381.59,380.59,381.17,30307.0,376.8487,376.8487,375.8611,376.4339,30307.0
2023-01-11 15:50:00,381.34,381.35,380.42,380.71,85636.0,376.6018,376.6117,375.6932,375.9796,85636.0
2023-01-12 09:30:00,379.56,380.79,377.59,380.29,16261.0,374.8439,376.0586,372.8984,375.5649,16261.0
2023-01-12 09:40:00,379.72,380.82,378.51,379.63,47138.0,375.0019,376.0883,373.807,374.9131,47138.0
2023-01-12 09:50:00,380.13,382.27,380.13,382.02,5723.0,375.4068,377.5203,375.4068,377.2734,5723.0
2023-01-12 10:00:00,381.57,382.95,381.48,381.82,7181.0,376.829,378.1918,376.7401,377.0759,7181.0
2023-01-12 10:10:00,381.97,382.63,381.91,382.52,12352.0,377.224,377.8758,377.1647,377.7672,12352.0
2023-01-12 10:20:00,382.3,382.55,381.84,382.06,6377.0,377.5499,377.7968,377.0956,377.3129,6377.0
2023-01-12 10:30:00,382.1,383.07,382.02,382.3,5707.0,377.3524,378.3103,377.2734,377.5499,5707.0
2023-01-12 10:40:00,382.45,382.45,381.61,381.69,5302.0,377.698,377.698,376.8685,376.9475,5302.0
2023-01-12 10:50:00,381.62,382.25,381.45,381.81,8833.0,376.8783,377.5005,376.7104,377.066,8833.0
2023-01-12 11:00:00,381.68,382.01,381.08,381.7,10837.0,376.9376,377.2635,376.345,376.9573,10837.0
2023-01-12 11:10:00,381.69,382.48,381.69,382.2,2879.0,376.9475,377.7277,376.9475,377.4511,2879.0
2023-01-12 11:20:00,382.13,382.38,381.6,381.61,4216.0,377.382,377.6289,376.8586,376.8685,4216.0
2023-01-12 11:30:00,381.54,381.6,380.91,381.34,3991.0,376.7993,376.8586,376.1772,376.6018,3991.0
2023-01-12 11:40:00,381.49,381.59,381.27,381.27,2684.0,376.75,376.8487,376.5327,376.5327,2684.0
2023-01-12 11:50:00,381.52,381.52,380.82,381.49,5429.0,376.7796,376.7796,376.0883,376.75,5429.0
2023-01-12 12:00:00,381.49,382.0,381.48,381.81,3155.0,376.75,377.2536,376.7401,377.066,3155.0
2023-01-12 12:10:00,381.81,381.99,381.2,381.29,10804.0,377.066,377.2437,376.4636,376.5524,10804.0
2023-01-12 12:20:00,381.29,381.88,381.25,381.88,2493.0,376.5524,377.1351,376.5129,377.1351,2493.0
2023-01-12 12:30:00,381.82,382.12,381.61,381.61,4010.0,377.0759,377.3721,376.8685,376.8685,4010.0
2023-01-12 12:40:00,381.63,382.02,381.62,381.97,2814.0,376.8882,377.2734,376.8783,377.224,2814.0
2023-01-12 12:50:00,382.1,382.1,381.72,381.78,3434.0,377.3524,377.3524,376.9771,377.0363,3434.0
2023-01-12 13:00:00,381.72,382.0,381.62,381.89,2873.0,376.9771,377.2536,376.8783,377.145,2873.0
2023-01-12 13:10:00,381.76,382.13,381.49,381.56,9310.0,377.0166,377.382,376.75,376.8191,9310.0
2023-01-12 13:20:00,381.47,382.06,380.82,380.97,43879.0,376.7302,377.3129,376.0883,376.2364,43879.0
2023-01-12 13:30:00,380.94,381.49,380.71,381.37,15749.0,376.2068,376.75,375.9796,376.6314,15749.0
2023-01-12 13:40:00,381.37,381.67,380.88,381.56,8328.0,376.6314,376.9277,376.1475,376.8191,8328.0
2023-01-12 13:50:00,381.57,381.82,381.4,381.44,9456.0,376.829,377.0759,376.6611,376.7006,9456.0
2023-01-12 14:00:00,381.47,381.5,380.72,380.96,12486.0,376.7302,376.7598,375.9895,376.2265,12486.0
2023-01-12 14:10:00,380.75,381.05,380.62,380.69,7200.0,376.0191,376.3154,375.8908,375.9599,7200.0
2023-01-12 14:20:00,380.83,381.1,380.12,380.54,5166.0,376.0982,376.3648,375.397,375.8118,5166.0
2023-01-12 14:30:00,380.38,380.81,380.35,380.56,5766.0,375.6537,376.0784,375.6241,375.8315,5766.0
2023-01-12 14:40:00,380.48,380.66,380.35,380.46,8477.0,375.7525,375.9303,375.6241,375.7327,8477.0
2023-01-12 14:50:00,380.35,380.68,380.05,380.54,14222.0,375.6241,375.95,375.3278,375.8118,14222.0
2023-01-12 15:00:00,380.6,380.81,380.25,380.32,8226.0,375.871,376.0784,375.5254,375.5945,8226.0
2023-01-12 15:10:00,380.45,380.56,380.22,380.25,11058.0,375.7229,375.8315,375.4957,375.5254,11058.0
2023-01-12 15:20:00,380.3,380.9,380.22,380.29,13081.0,375.5747,376.1673,375.4957,375.5649,13081.0
2023-01-12 15:30:00,380.39,380.85,380.21,380.85,19337.0,375.6636,376.1179,375.4859,376.1179,19337.0
2023-01-12 15:40:00,380.85,380.88,380.03,380.23,23718.0,376.1179,376.1475,375.3081,375.5056,23718.0
2023-01-12 15:50:00,380.32,380.96,380.11,380.85,39135.0,375.5945,376.2265,375.3871,376.1179,39135.0
2023-01-13 09:30:00,379.63,381.38,379.6,380.58,18094.0,374.9131,376.6413,374.8834,375.8513,18094.0
2023-01-13 09:40:00,380.69,381.78,380.28,381.37,8375.0,375.9599,377.0363,375.555,376.6314,8375.0
2023-01-13 09:50:00,381.37,382.86,380.76,382.86,11201.0,376.6314,378.1029,376.029,378.1029,11201.0
2023-01-13 10:00:00,382.7,383.58,382.68,383.01,8261.0,377.9449,378.814,377.9252,378.2511,8261.0
2023-01-13 10:10:00,382.85,383.17,382.63,383.03,9287.0,378.0931,378.4091,377.8758,378.2708,9287.0
2023-01-13 10:20:00,383.03,383.3,382.06,382.37,7934.0,378.2708,378.5375,377.3129,377.619,7934.0
2023-01-13 10:30:00,382.37,382.98,382.21,382.79,15451.0,377.619,378.2214,377.461,378.0338,15451.0
2023-01-13 10:40:00,382.75,382.81,382.0,382.25,7291.0,377.9943,378.0535,377.2536,377.5005,7291.0
2023-01-13 10:50:00,382.38,383.03,382.37,382.74,9086.0,377.6289,378.2708,377.619,377.9844,9086.0
2023-01-13 11:00:00,382.9,383.52,382.9,383.33,7669.0,378.1424,378.7547,378.1424,378.5671,7669.0
2023-01-13 11:10:00,383.39,383.9,383.22,383.73,8512.0,378.6263,379.13,378.4585,378.9621,8512.0
2023-01-13 11:20:00,383.65,384.24,383.64,383.89,8906.0,378.8831,379.4658,378.8732,379.1201,8906.0
2023-01-13 11:30:00,383.81,383.81,382.91,383.22,17264.0,379.0411,379.0411,378.1523,378.4585,17264.0
2023-01-13 11:40:00,383.22,383.55,382.99,383.28,8915.0,378.4585,378.7844,378.2313,378.5177,8915.0
2023-01-13 11:50:00,383.28,383.63,383.19,383.23,20307.0,378.5177,378.8634,378.4288,378.4683,20307.0
2023-01-13 12:00:00,383.11,383.55,383.02,383.32,10311.0,378.3498,378.7844,378.2609,378.5572,10311.0
2023-01-13 12:10:00,383.29,383.41,382.5,382.5,5564.0,378.5276,378.6461,377.7474,377.7474,5564.0
2023-01-13 12:20:00,382.49,382.5,381.59,381.6,3943.0,377.7375,377.7474,376.8487,376.8586,3943.0
2023-01-13 12:30:00,381.82,381.87,381.51,381.84,5457.0,377.0759,377.1252,376.7697,377.0956,5457.0
2023-01-13 12:40:00,381.59,381.88,381.57,381.62,2627.0,376.8487,377.1351,376.829,376.8783,2627.0
2023-01-13 12:50:00,381.62,382.12,381.61,381.7,7163.0,376.8783,377.3721,376.8685,376.9573,7163.0
2023-01-13 13:00:00,381.8,382.06,381.33,381.46,5280.0,377.0561,377.3129,376.5919,376.7203,5280.0
2023-01-13 13:10:00,381.55,381.67,381.2,381.21,3189.0,376.8092,376.9277,376.4636,376.4734,3189.0
2023-01-13 13:20:00,381.22,381.25,380.85,381.12,5946.0,376.4833,376.5129,376.1179,376.3845,5946.0
2023-01-13 13:30:00,381.05,381.75,380.87,381.75,5705.0,376.3154,377.0067,376.1377,377.0067,5705.0
2023-01-13 13:40:00,381.78,382.61,381.43,382.46,11221.0,377.0363,377.856,376.6907,377.7079,11221.0
2023-01-13 13:50:00,382.23,382.41,382.03,382.33,4333.0,377.4808,377.6585,377.2832,377.5795,4333.0
2023-01-13 14:00:00,382.3,382.3,381.77,381.88,3120.0,377.5499,377.5499,377.0265,377.1351,3120.0
2023-01-13 14:10:00,381.99,382.2,381.92,382.08,7612.0,377.2437,377.4511,377.1746,377.3326,7612.0
2023-01-13 14:20:00,382.08,382.29,381.9,382.17,8752.0,377.3326,377.54,377.1549,377.4215,8752.0
2023-01-13 14:30:00,382.21,382.32,381.98,382.27,8220.0,377.461,377.5696,377.2339,377.5203,8220.0
2023-01-13 14:40:00,382.25,382.43,382.0,382.33,3371.0,377.5005,377.6783,377.2536,377.5795,3371.0
2023-01-13 14:50:00,382.2,382.3,381.75,381.88,4257.0,377.4511,377.5499,377.0067,377.1351,4257.0
2023-01-13 15:00:00,381.97,382.36,381.95,382.28,6692.0,377.224,377.6091,377.2042,377.5301,6692.0
2023-01-13 15:10:00,382.33,382.57,382.19,382.49,7530.0,377.5795,377.8165,377.4413,377.7375,7530.0
2023-01-13 15:20:00,382.42,382.82,382.26,382.31,13601.0,377.6684,378.0634,377.5104,377.5598,13601.0
2023-01-13 15:30:00,382.39,382.81,382.38,382.81,12540.0,377.6388,378.0535,377.6289,378.0535,12540.0
2023-01-13 15:40:00,382.88,383.15,382.59,382.67,19949.0,378.1227,378.3893,377.8363,377.9153,19949.0
2023-01-13 15:50:00,382.58,382.7,381.65,381.76,44162.0,377.8264,377.9449,376.908,377.0166,44162.0
2023-01-17 09:30:00,381.81,383.26,381.1,381.93,19122.0,377.066,378.498,376.3648,377.1845,19122.0
2023-01-17 09:40:00,382.53,383.06,381.85,382.41,6336.0,377.777,378.3004,377.1055,377.6585,6336.0
2023-01-17 09:50:00,382.59,383.4,382.32,383.25,11037.0,377.8363,378.6362,377.5696,378.4881,11037.0
2023-01-17 10:00:00,382.97,384.28,382.34,383.69,10272.0,378.2116,379.5053,377.5894,378.9226,10272.0
2023-01-17 10:10:00,383.75,383.85,382.83,383.8,5652.0,378.9819,379.0806,378.0733,379.0312,5652.0
2023-01-17 10:20:00,383.88,384.5,383.68,384.44,6377.0,379.1103,379.7226,378.9127,379.6633,6377.0
2023-01-17 10:30:00,384.61,385.24,384.59,385.12,5551.0,379.8312,380.4534,379.8114,380.3348,5551.0
2023-01-17 10:40:00,385.06,385.18,384.38,385.06,6080.0,380.2756,380.3941,379.604,380.2756,6080.0
2023-01-17 10:50:00,385.0,385.36,384.68,384.83,5268.0,380.2163,380.5719,379.9003,380.0485,5268.0
2023-01-17 11:00:00,384.84,385.29,384.84,385.29,3900.0,380.0583,380.5027,380.0583,380.5027,3900.0
2023-01-17 11:10:00,385.0,385.23,384.81,384.81,5959.0,380.2163,380.4435,380.0287,380.0287,5959.0
2023-01-17 11:20:00,384.96,385.2,384.87,385.04,4250.0,380.1768,380.4139,380.088,380.2558,4250.0
2023-01-17 11:30:00,384.98,385.26,384.79,384.98,3604.0,380.1966,380.4731,380.0089,380.1966,3604.0
2023-01-17 11:40:00,385.03,385.15,384.89,385.1,3838.0,380.246,380.3645,380.1077,380.3151,3838.0
2023-01-17 11:50:00,385.19,385.29,384.55,384.55,4546.0,380.404,380.5027,379.7719,379.7719,4546.0
2023-01-17 12:00:00,384.55,385.18,384.55,384.75,4258.0,379.7719,380.3941,379.7719,379.9694,4258.0
2023-01-17 12:10:00,384.74,384.76,384.26,384.59,2725.0,379.9596,379.9793,379.4855,379.8114,2725.0
2023-01-17 12:20:00,384.45,384.45,383.76,383.81,4639.0,379.6732,379.6732,378.9917,379.0411,4639.0
2023-01-17 12:30:00,384.0,384.0,383.65,383.79,2192.0,379.2288,379.2288,378.8831,379.0214,2192.0
2023-01-17 12:40:00,383.81,383.89,383.32,383.71,6181.0,379.0411,379.1201,378.5572,378.9424,6181.0
2023-01-17 12:50:00,383.74,383.79,383.0,383.0,3413.0,378.972,379.0214,378.2412,378.2412,3413.0
2023-01-17 13:00:00,383.23,383.73,382.73,382.73,3205.0,378.4683,378.9621,377.9745,377.9745,3205.0
2023-01-17 13:10:00,382.73,382.76,382.04,382.1,4043.0,377.9745,378.0042,377.2931,377.3524,4043.0
2023-01-17 13:20:00,382.05,382.72,382.05,382.72,103752.0,377.303,377.9647,377.303,377.9647,103752.0
2023-01-17 13:30:00,382.61,382.89,382.59,382.59,4487.0,377.856,378.1326,377.8363,377.8363,4487.0
2023-01-17 13:40:00,382.64,382.75,382.24,382.24,34414.0,377.8857,377.9943,377.4906,377.4906,34414.0
2023-01-17 13:50:00,382.42,382.6,382.34,382.55,5793.0,377.6684,377.8462,377.5894,377.7968,5793.0
2023-01-17 14:00:00,382.56,382.67,382.48,382.67,1081.0,377.8067,377.9153,377.7277,377.9153,1081.0
2023-01-17 14:10:00,382.7,383.17,382.59,383.13,7625.0,377.9449,378.4091,377.8363,378.3696,7625.0
2023-01-17 14:20:00,383.01,383.28,382.89,382.89,2630.0,378.2511,378.5177,378.1326,378.1326,2630.0
2023-01-17 14:30:00,383.0,383.46,383.0,383.44,2511.0,378.2412,378.6955,378.2412,378.6757,2511.0
2023-01-17 14:40:00,383.53,384.0,383.52,383.8,4998.0,378.7646,379.2288,378.7547,379.0312,4998.0
2023-01-17 14:50:00,383.9,383.9,383.24,383.24,1574.0,379.13,379.13,378.4782,378.4782,1574.0
2023-01-17 15:00:00,383.17,383.2,382.79,383.06,50903.0,378.4091,378.4387,378.0338,378.3004,50903.0
2023-01-17 15:10:00,382.89,383.17,382.46,383.17,15441.0,378.1326,378.4091,377.7079,378.4091,15441.0
2023-01-17 15:20:00,383.16,383.16,382.73,382.86,13593.0,378.3992,378.3992,377.9745,378.1029,13593.0
2023-01-17 15:30:00,382.97,383.12,382.77,383.01,15522.0,378.2116,378.3597,378.014,378.2511,15522.0
2023-01-17 15:40:00,383.07,383.82,382.94,383.47,21538.0,378.3103,379.051,378.1819,378.7053,21538.0
2023-01-17 15:50:00,383.43,383.78,383.0,383.33,29977.0,378.6658,379.0115,378.2412,378.5671,29977.0
2023-01-18 09:30:00,381.93,384.37,380.78,383.8,28052.0,377.1845,379.5942,376.0488,379.0312,28052.0
2023-01-18 09:40:00,383.65,384.43,383.24,384.08,9611.0,378.8831,379.6534,378.4782,379.3078,9611.0
2023-01-18 09:50:00,383.69,383.83,383.02,383.36,7066.0,378.9226,379.0609,378.2609,378.5967,7066.0
2023-01-18 10:00:00,383.15,383.15,382.06,382.52,8891.0,378.3893,378.3893,377.3129,377.7672,8891.0
2023-01-18 10:10:00,382.52,382.76,382.1,382.75,7700.0,377.7672,378.0042,377.3524,377.9943,7700.0
2023-01-18 10:20:00,383.01,383.03,382.56,382.83,6221.0,378.2511,378.2708,377.8067,378.0733,6221.0
2023-01-18 10:30:00,382.93,383.05,381.96,382.69,18480.0,378.1721,378.2906,377.2141,377.935,18480.0
2023-01-18 10:40:00,382.8,383.46,382.47,382.69,10318.0,378.0437,378.6955,377.7178,377.935,10318.0
2023-01-18 10:50:00,382.76,382.94,381.5,381.91,4771.0,378.0042,378.1819,376.7598,377.1647,4771.0
2023-01-18 11:00:00,381.99,381.99,381.08,381.08,5836.0,377.2437,377.2437,376.345,376.345,5836.0
2023-01-18 11:10:00,381.01,381.01,380.61,380.63,3193.0,376.2759,376.2759,375.8809,375.9006,3193.0
2023-01-18 11:20:00,380.7,381.11,380.3,381.08,7497.0,375.9698,376.3747,375.5747,376.345,7497.0
2023-01-18 11:30:00,381.12,381.35,380.98,381.29,5431.0,376.3845,376.6117,376.2463,376.5524,5431.0
2023-01-18 11:40:00,381.08,381.08,380.83,380.94,5745.0,376.345,376.345,376.0982,376.2068,5745.0
2023-01-18 11:50:00,381.08,381.11,380.68,380.68,3445.0,376.345,376.3747,375.95,375.95,3445.0
2023-01-18 12:00:00,380.62,380.99,380.39,380.83,10821.0,375.8908,376.2562,375.6636,376.0982,10821.0
2023-01-18 12:10:00,380.81,380.93,380.31,380.83,8638.0,376.0784,376.1969,375.5846,376.0982,8638.0
2023-01-18 12:20:00,380.79,380.87,380.42,380.71,5275.0,376.0586,376.1377,375.6932,375.9796,5275.0
2023-01-18 12:30:00,380.85,381.13,380.85,380.97,2841.0,376.1179,376.3944,376.1179,376.2364,2841.0
2023-01-18 12:40:00,380.8,381.04,380.8,380.88,2812.0,376.0685,376.3055,376.0685,376.1475,2812.0
2023-01-18 12:50:00,380.9,381.01,380.32,380.32,4757.0,376.1673,376.2759,375.5945,375.5945,4757.0
2023-01-18 13:00:00,380.35,380.36,379.83,380.02,8735.0,375.6241,375.634,375.1106,375.2982,8735.0
2023-01-18 13:10:00,380.09,380.57,379.56,379.6,27261.0,375.3673,375.8414,374.8439,374.8834,27261.0
2023-01-18 13:20:00,379.62,379.82,379.11,379.34,6063.0,374.9032,375.1007,374.3995,374.6267,6063.0
2023-01-18 13:30:00,379.35,379.96,379.05,379.43,9425.0,374.6365,375.239,374.3403,374.7155,9425.0
2023-01-18 13:40:00,379.63,380.18,379.49,380.13,3825.0,374.9131,375.4562,374.7748,375.4068,3825.0
2023-01-18 13:50:00,380.12,380.21,379.75,380.05,6200.0,375.397,375.4859,375.0316,375.3278,6200.0
2023-01-18 14:00:00,380.1,380.5,379.91,380.12,4674.0,375.3772,375.7723,375.1896,375.397,4674.0
2023-01-18 14:10:00,380.25,380.25,379.88,380.11,6800.0,375.5254,375.5254,375.16,375.3871,6800.0
2023-01-18 14:20:00,380.15,380.4,380.1,380.11,2310.0,375.4266,375.6735,375.3772,375.3871,2310.0
2023-01-18 14:30:00,380.35,380.85,380.35,380.38,5184.0,375.6241,376.1179,375.6241,375.6537,5184.0
2023-01-18 14:40:00,380.24,380.3,379.88,379.97,6211.0,375.5155,375.5747,375.16,375.2488,6211.0
2023-01-18 14:50:00,379.96,380.2,379.9,379.94,5319.0,375.239,375.476,375.1797,375.2192,5319.0
2023-01-18 15:00:00,379.97,379.97,379.54,379.6,11187.0,375.2488,375.2488,374.8242,374.8834,11187.0
2023-01-18 15:10:00,379.67,380.36,379.66,380.26,12312.0,374.9526,375.634,374.9427,375.5352,12312.0
2023-01-18 15:20:00,380.35,380.52,379.97,379.97,5853.0,375.6241,375.792,375.2488,375.2488,5853.0
2023-01-18 15:30:00,380.02,380.03,379.36,379.55,14279.0,375.2982,375.3081,374.6464,374.8341,14279.0
2023-01-18 15:40:00,379.47,379.61,379.16,379.33,27049.0,374.755,374.8933,374.4489,374.6168,27049.0
2023-01-18 15:50:00,379.43,379.46,378.28,378.36,52178.0,374.7155,374.7452,373.5798,373.6588,52178.0
2023-01-19 09:30:00,378.47,379.92,375.83,379.23,29697.0,373.7675,375.1995,371.1603,374.518,29697.0
2023-01-19 09:40:00,379.54,379.54,378.28,379.11,15349.0,374.8242,374.8242,373.5798,374.3995,15349.0
2023-01-19 09:50:00,378.86,379.47,378.26,378.27,13542.0,374.1526,374.755,373.5601,373.57,13542.0
2023-01-19 10:00:00,378.48,379.06,377.88,378.63,10822.0,373.7774,374.3501,373.1848,373.9255,10822.0
2023-01-19 10:10:00,378.49,378.51,376.78,377.36,7854.0,373.7872,373.807,372.0985,372.6713,7854.0
2023-01-19 10:20:00,377.54,378.44,377.53,378.44,13236.0,372.849,373.7378,372.8392,373.7378,13236.0
2023-01-19 10:30:00,378.45,378.52,378.02,378.17,7082.0,373.7477,373.8169,373.3231,373.4712,7082.0
2023-01-19 10:40:00,378.15,378.71,377.83,378.41,15213.0,373.4515,374.0045,373.1354,373.7082,15213.0
2023-01-19 10:50:00,378.48,378.78,377.84,378.33,11848.0,373.7774,374.0736,373.1453,373.6292,11848.0
2023-01-19 11:00:00,378.37,378.73,378.01,378.2,4189.0,373.6687,374.0242,373.3132,373.5008,4189.0
2023-01-19 11:10:00,378.2,378.57,378.12,378.37,7862.0,373.5008,373.8662,373.4218,373.6687,7862.0
2023-01-19 11:20:00,378.41,378.69,378.19,378.57,9563.0,373.7082,373.9847,373.491,373.8662,9563.0
2023-01-19 11:30:00,378.52,378.89,378.32,378.87,9483.0,373.8169,374.1823,373.6193,374.1625,9483.0
2023-01-19 11:40:00,378.87,378.94,378.44,378.93,5003.0,374.1625,374.2316,373.7378,374.2218,5003.0
2023-01-19 11:50:00,378.83,379.29,378.58,378.83,6089.0,374.123,374.5773,373.8761,374.123,6089.0
2023-01-19 12:00:00,378.73,379.35,378.72,379.35,8842.0,374.0242,374.6365,374.0144,374.6365,8842.0
2023-01-19 12:10:00,379.35,379.97,379.35,379.96,8099.0,374.6365,375.2488,374.6365,375.239,8099.0
2023-01-19 12:20:00,379.78,379.95,379.63,379.91,8295.0,375.0612,375.2291,374.9131,375.1896,8295.0
2023-01-19 12:30:00,379.85,379.94,379.29,379.29,5035.0,375.1303,375.2192,374.5773,374.5773,5035.0
2023-01-19 12:40:00,379.41,379.41,378.44,378.7,3505.0,374.6958,374.6958,373.7378,373.9946,3505.0
2023-01-19 12:50:00,378.56,378.68,378.31,378.68,4567.0,373.8564,373.9749,373.6095,373.9749,4567.0
2023-01-19 13:00:00,378.88,379.28,378.83,379.13,3812.0,374.1724,374.5674,374.123,374.4193,3812.0
2023-01-19 13:10:00,379.0,379.0,378.23,378.6,10195.0,374.2909,374.2909,373.5305,373.8959,10195.0
2023-01-19 13:20:00,378.63,378.85,378.42,378.43,6790.0,373.9255,374.1428,373.7181,373.728,6790.0
2023-01-19 13:30:00,378.62,378.99,378.43,378.99,6381.0,373.9156,374.281,373.728,374.281,6381.0
2023-01-19 13:40:00,379.05,379.23,378.85,379.19,7613.0,374.3403,374.518,374.1428,374.4785,7613.0
2023-01-19 13:50:00,379.16,379.28,379.0,379.24,8655.0,374.4489,374.5674,374.2909,374.5279,8655.0
2023-01-19 14:00:00,379.33,379.51,378.63,378.91,7115.0,374.6168,374.7946,373.9255,374.202,7115.0
2023-01-19 14:10:00,378.8,378.93,378.63,378.82,9033.0,374.0934,374.2218,373.9255,374.1131,9033.0
2023-01-19 14:20:00,378.67,379.07,378.67,379.0,8163.0,373.965,374.36,373.965,374.2909,8163.0
2023-01-19 14:30:00,379.0,379.33,378.95,378.96,7627.0,374.2909,374.6168,374.2415,374.2514,7627.0
2023-01-19 14:40:00,379.0,379.23,378.95,379.0,6851.0,374.2909,374.518,374.2415,374.2909,6851.0
2023-01-19 14:50:00,379.0,379.06,378.78,378.87,7534.0,374.2909,374.3501,374.0736,374.1625,7534.0
2023-01-19 15:00:00,378.87,379.23,378.73,379.01,13311.0,374.1625,374.518,374.0242,374.3008,13311.0
2023-01-19 15:10:00,379.0,379.2,378.72,379.2,11461.0,374.2909,374.4884,374.0144,374.4884,11461.0
2023-01-19 15:20:00,379.08,379.23,378.97,379.18,8339.0,374.3699,374.518,374.2613,374.4687,8339.0
2023-01-19 15:30:00,379.13,379.15,378.93,378.99,15571.0,374.4193,374.439,374.2218,374.281,15571.0
2023-01-19 15:40:00,379.0,379.43,378.78,378.94,22948.0,374.2909,374.7155,374.0736,374.2316,22948.0
2023-01-19 15:50:00,378.2,379.04,378.2,378.74,48022.0,373.5008,374.3304,373.5008,374.0341,48022.0
2023-01-20 09:30:00,380.17,380.46,378.6,379.06,49473.0,375.4464,375.7327,373.8959,374.3501,49473.0
2023-01-20 09:40:00,378.49,379.9,378.2,378.83,12794.0,373.7872,375.1797,373.5008,374.123,12794.0
2023-01-20 09:50:00,378.16,378.61,376.51,377.16,9064.0,373.4613,373.9057,371.8318,372.4738,9064.0
2023-01-20 10:00:00,377.48,378.28,377.14,378.14,8624.0,372.7898,373.5798,372.454,373.4416,8624.0
2023-01-20 10:10:00,378.07,378.07,376.23,376.66,12064.0,373.3724,373.3724,371.5553,371.98,12064.0
2023-01-20 10:20:00,376.42,377.17,376.42,377.0,10639.0,371.7429,372.4836,371.7429,372.3157,10639.0
2023-01-20 10:30:00,376.97,377.74,376.83,377.56,4542.0,372.2861,373.0465,372.1479,372.8688,4542.0
2023-01-20 10:40:00,377.38,377.38,376.57,376.76,7778.0,372.691,372.691,371.8911,372.0787,7778.0
2023-01-20 10:50:00,376.82,377.9,376.82,377.44,6111.0,372.138,373.2046,372.138,372.7503,6111.0
2023-01-20 11:00:00,377.43,377.7,377.24,377.24,3201.0,372.7404,373.007,372.5528,372.5528,3201.0
2023-01-20 11:10:00,377.36,377.77,377.33,377.34,3980.0,372.6713,373.0762,372.6416,372.6515,3980.0
2023-01-20 11:20:00,377.19,377.19,376.81,376.82,5482.0,372.5034,372.5034,372.1281,372.138,5482.0
2023-01-20 11:30:00,376.87,377.43,376.7,377.43,8578.0,372.1874,372.7404,372.0195,372.7404,8578.0
2023-01-20 11:40:00,377.27,377.27,376.5,376.5,3927.0,372.5824,372.5824,371.822,371.822,3927.0
2023-01-20 11:50:00,376.51,376.9,376.48,376.6,17274.0,371.8318,372.217,371.8022,371.9207,17274.0
2023-01-20 12:00:00,376.58,376.87,376.22,376.56,9156.0,371.901,372.1874,371.5454,371.8812,9156.0
2023-01-20 12:10:00,376.56,376.62,376.31,376.31,5345.0,371.8812,371.9405,371.6343,371.6343,5345.0
2023-01-20 12:20:00,376.31,376.58,376.09,376.09,6759.0,371.6343,371.901,371.417,371.417,6759.0
2023-01-20 12:30:00,376.08,376.21,375.52,375.55,5159.0,371.4072,371.5356,370.8541,370.8838,5159.0
2023-01-20 12:40:00,375.47,375.47,375.2,375.4,6533.0,370.8048,370.8048,370.5381,370.7356,6533.0
2023-01-20 12:50:00,375.35,375.74,375.19,375.63,10053.0,370.6862,371.0714,370.5282,370.9628,10053.0
2023-01-20 13:00:00,375.78,376.01,375.6,375.8,8227.0,371.1109,371.338,370.9331,371.1306,8227.0
2023-01-20 13:10:00,375.78,375.92,375.36,375.36,24090.0,371.1109,371.2492,370.6961,370.6961,24090.0
2023-01-20 13:20:00,375.27,375.5,374.62,375.37,18427.0,370.6072,370.8344,369.9653,370.706,18427.0
2023-01-20 13:30:00,375.36,376.1,375.35,375.83,8327.0,370.6961,371.4269,370.6862,371.1603,8327.0
2023-01-20 13:40:00,375.88,376.77,375.87,376.53,9260.0,371.2097,372.0886,371.1998,371.8516,9260.0
2023-01-20 13:50:00,376.61,376.88,376.38,376.88,5598.0,371.9306,372.1972,371.7034,372.1972,5598.0
2023-01-20 14:00:00,376.82,377.22,376.73,377.22,8553.0,372.138,372.533,372.0491,372.533,8553.0
2023-01-20 14:10:00,377.31,377.82,377.3,377.81,6711.0,372.6219,373.1256,372.612,373.1157,6711.0
2023-01-20 14:20:00,377.81,377.96,377.58,377.69,5078.0,373.1157,373.2638,372.8885,372.9972,5078.0
2023-01-20 14:30:00,377.69,377.84,377.09,377.09,31475.0,372.9972,373.1453,372.4046,372.4046,31475.0
2023-01-20 14:40:00,376.97,377.33,376.7,376.7,10384.0,372.2861,372.6416,372.0195,372.0195,10384.0
2023-01-20 14:50:00,376.69,376.69,376.35,376.54,11655.0,372.0096,372.0096,371.6738,371.8615,11655.0
2023-01-20 15:00:00,376.62,377.58,376.62,377.5,29339.0,371.9405,372.8885,371.9405,372.8095,29339.0
2023-01-20 15:10:00,377.49,378.08,377.3,377.67,17272.0,372.7997,373.3823,372.612,372.9774,17272.0
2023-01-20 15:20:00,377.67,377.68,377.1,377.25,18321.0,372.9774,372.9873,372.4145,372.5626,18321.0
2023-01-20 15:30:00,377.37,377.47,376.58,377.12,57586.0,372.6811,372.7799,371.901,372.4342,57586.0
2023-01-20 15:40:00,377.11,377.11,376.34,376.6,99171.0,372.4244,372.4244,371.6639,371.9207,99171.0
2023-01-20 15:50:00,376.71,378.02,376.44,377.82,132792.0,372.0293,373.3231,371.7627,373.1256,132792.0
2023-01-23 09:30:00,378.35,378.91,377.02,377.29,12385.0,373.649,374.202,372.3355,372.6021,12385.0
2023-01-23 09:40:00,377.55,377.65,376.28,376.53,32958.0,372.8589,372.9577,371.6047,371.8516,32958.0
2023-01-23 09:50:00,376.54,377.26,375.92,377.22,39250.0,371.8615,372.5725,371.2492,372.533,39250.0
2023-01-23 10:00:00,377.29,377.89,377.06,377.58,23457.0,372.6021,373.1947,372.375,372.8885,23457.0
2023-01-23 10:10:00,377.44,379.04,377.06,378.48,5277.0,372.7503,374.3304,372.375,373.7774,5277.0
2023-01-23 10:20:00,378.38,379.28,377.5,379.28,12198.0,373.6786,374.5674,372.8095,374.5674,12198.0
2023-01-23 10:30:00,378.97,379.44,378.0,378.57,40737.0,374.2613,374.7254,373.3033,373.8662,40737.0
2023-01-23 10:40:00,378.57,378.6,376.63,377.11,42125.0,373.8662,373.8959,371.9503,372.4244,42125.0
2023-01-23 10:50:00,377.32,378.05,377.24,377.3,3579.0,372.6318,373.3527,372.5528,372.612,3579.0
2023-01-23 11:00:00,377.4,378.73,377.22,378.73,5192.0,372.7108,374.0242,372.533,374.0242,5192.0
2023-01-23 11:10:00,378.7,378.79,377.52,377.86,10511.0,373.9946,374.0835,372.8293,373.1651,10511.0
2023-01-23 11:20:00,378.01,378.11,377.18,377.31,9240.0,373.3132,373.4119,372.4935,372.6219,9240.0
2023-01-23 11:30:00,377.31,377.32,376.77,377.1,6702.0,372.6219,372.6318,372.0886,372.4145,6702.0
2023-01-23 11:40:00,377.18,377.18,376.56,376.84,4642.0,372.4935,372.4935,371.8812,372.1577,4642.0
2023-01-23 11:50:00,376.63,377.45,376.48,377.41,6809.0,371.9503,372.7601,371.8022,372.7206,6809.0
2023-01-23 12:00:00,377.47,377.91,377.09,377.19,11750.0,372.7799,373.2144,372.4046,372.5034,11750.0
2023-01-23 12:10:00,377.21,377.77,376.94,377.77,17902.0,372.5231,373.0762,372.2565,373.0762,17902.0
2023-01-23 12:20:00,377.81,378.37,377.78,378.25,5548.0,373.1157,373.6687,373.086,373.5502,5548.0
2023-01-23 12:30:00,378.53,378.88,378.51,378.88,3015.0,373.8267,374.1724,373.807,374.1724,3015.0
2023-01-23 12:40:00,378.84,379.13,378.61,379.08,8772.0,374.1329,374.4193,373.9057,374.3699,8772.0
2023-01-23 12:50:00,379.01,380.43,379.01,380.29,11370.0,374.3008,375.7031,374.3008,375.5649,11370.0
2023-01-23 13:00:00,380.25,380.38,379.84,380.08,8454.0,375.5254,375.6537,375.1205,375.3575,8454.0
2023-01-23 13:10:00,380.09,380.38,379.75,380.07,6888.0,375.3673,375.6537,375.0316,375.3476,6888.0
2023-01-23 13:20:00,380.21,380.37,379.9,380.04,7577.0,375.4859,375.6439,375.1797,375.318,7577.0
2023-01-23 13:30:00,380.05,380.15,379.77,380.15,9890.0,375.3278,375.4266,375.0513,375.4266,9890.0
2023-01-23 13:40:00,380.43,380.87,380.42,380.83,4307.0,375.7031,376.1377,375.6932,376.0982,4307.0
2023-01-23 13:50:00,380.84,381.05,380.83,380.94,6180.0,376.108,376.3154,376.0982,376.2068,6180.0
2023-01-23 14:00:00,380.79,380.79,379.76,380.25,13191.0,376.0586,376.0586,375.0414,375.5254,13191.0
2023-01-23 14:10:00,380.15,380.15,379.42,379.63,26317.0,375.4266,375.4266,374.7057,374.9131,26317.0
2023-01-23 14:20:00,379.63,379.63,379.2,379.31,10417.0,374.9131,374.9131,374.4884,374.597,10417.0
2023-01-23 14:30:00,379.31,379.76,379.3,379.41,6268.0,374.597,375.0414,374.5872,374.6958,6268.0
2023-01-23 14:40:00,379.28,379.61,378.61,378.65,7343.0,374.5674,374.8933,373.9057,373.9452,7343.0
2023-01-23 14:50:00,378.57,378.66,378.08,378.29,15613.0,373.8662,373.9551,373.3823,373.5897,15613.0
2023-01-23 15:00:00,378.34,378.34,376.93,376.94,13189.0,373.6391,373.6391,372.2466,372.2565,13189.0
2023-01-23 15:10:00,376.88,377.4,376.59,377.17,11558.0,372.1972,372.7108,371.9108,372.4836,11558.0
2023-01-23 15:20:00,377.11,377.69,376.69,376.69,7504.0,372.4244,372.9972,372.0096,372.0096,7504.0
2023-01-23 15:30:00,376.72,376.73,376.29,376.55,17737.0,372.0392,372.0491,371.6146,371.8713,17737.0
2023-01-23 15:40:00,376.44,376.61,376.07,376.35,38437.0,371.7627,371.9306,371.3973,371.6738,38437.0
2023-01-23 15:50:00,376.35,376.4,374.9,375.09,79943.0,371.6738,371.7232,370.2418,370.4295,79943.0
2023-01-24 09:30:00,375.9,375.9,370.0,370.85,9224.0,371.2294,371.2294,365.4027,366.2422,9224.0
2023-01-24 09:40:00,370.83,372.04,369.93,370.87,12652.0,366.2224,367.4174,365.3336,366.2619,12652.0
2023-01-24 09:50:00,370.8,371.94,370.54,371.94,11558.0,366.1928,367.3186,365.936,367.3186,11558.0
2023-01-24 10:00:00,372.12,372.22,370.61,371.17,14303.0,367.4964,367.5951,366.0051,366.5582,14303.0
2023-01-24 10:10:00,370.87,371.43,370.03,370.38,18589.0,366.2619,366.8149,365.4323,365.778,18589.0
2023-01-24 10:20:00,370.48,370.59,368.91,370.15,12505.0,365.8768,365.9854,364.3263,365.5509,12505.0
2023-01-24 10:30:00,369.98,370.26,368.42,369.05,9866.0,365.383,365.6595,363.8423,364.4645,9866.0
2023-01-24 10:40:00,369.19,370.41,369.02,370.41,6082.0,364.6028,365.8076,364.4349,365.8076,6082.0
2023-01-24 10:50:00,370.58,371.22,370.2,371.21,9725.0,365.9755,366.6076,365.6002,366.5977,9725.0
2023-01-24 11:00:00,371.29,372.02,371.21,372.02,4767.0,366.6767,367.3976,366.5977,367.3976,4767.0
2023-01-24 11:10:00,372.02,373.29,371.85,372.08,25058.0,367.3976,368.6518,367.2297,367.4569,25058.0
2023-01-24 11:20:00,372.3,373.06,372.01,373.06,6044.0,367.6741,368.4247,367.3877,368.4247,6044.0
2023-01-24 11:30:00,373.0,373.37,372.65,373.25,5511.0,368.3654,368.7308,368.0198,368.6123,5511.0
2023-01-24 11:40:00,373.28,373.56,372.82,373.48,7268.0,368.642,368.9185,368.1877,368.8395,7268.0
2023-01-24 11:50:00,373.42,374.31,373.41,374.11,6543.0,368.7802,369.6592,368.7703,369.4616,6543.0
2023-01-24 12:00:00,374.25,374.92,374.25,374.73,8466.0,369.5999,370.2616,369.5999,370.0739,8466.0
2023-01-24 12:10:00,374.66,374.98,374.27,374.42,7931.0,370.0048,370.3208,369.6197,369.7678,7931.0
2023-01-24 12:20:00,374.42,374.42,373.45,373.8,10435.0,369.7678,369.7678,368.8098,369.1555,10435.0
2023-01-24 12:30:00,373.75,373.75,373.35,373.75,7149.0,369.1061,369.1061,368.7111,369.1061,7149.0
2023-01-24 12:40:00,373.67,373.96,373.64,373.86,5195.0,369.0271,369.3135,368.9975,369.2148,5195.0
2023-01-24 12:50:00,373.87,374.39,373.87,374.24,5511.0,369.2246,369.7382,369.2246,369.59,5511.0
2023-01-24 13:00:00,374.15,374.21,372.4,373.2,14110.0,369.5012,369.5604,367.7729,368.563,14110.0
2023-01-24 13:10:00,373.27,374.93,373.27,374.91,12185.0,368.6321,370.2715,368.6321,370.2517,12185.0
2023-01-24 13:20:00,374.78,376.42,374.78,376.23,16962.0,370.1233,371.7429,370.1233,371.5553,16962.0
2023-01-24 13:30:00,376.07,376.07,375.17,375.74,11072.0,371.3973,371.3973,370.5085,371.0714,11072.0
2023-01-24 13:40:00,375.86,376.28,375.68,376.1,8875.0,371.1899,371.6047,371.0121,371.4269,8875.0
2023-01-24 13:50:00,376.09,376.52,375.98,376.44,7754.0,371.417,371.8417,371.3084,371.7627,7754.0
2023-01-24 14:00:00,376.29,376.3,375.95,376.15,5259.0,371.6146,371.6244,371.2788,371.4763,5259.0
2023-01-24 14:10:00,376.16,376.36,376.06,376.36,9836.0,371.4862,371.6837,371.3874,371.6837,9836.0
2023-01-24 14:20:00,376.44,376.81,376.24,376.26,3665.0,371.7627,372.1281,371.5652,371.5849,3665.0
2023-01-24 14:30:00,376.21,376.41,376.14,376.37,3882.0,371.5356,371.7331,371.4664,371.6936,3882.0
2023-01-24 14:40:00,376.34,377.24,376.26,377.14,15466.0,371.6639,372.5528,371.5849,372.454,15466.0
2023-01-24 14:50:00,377.03,377.07,376.73,376.75,7524.0,372.3454,372.3849,372.0491,372.0688,7524.0
2023-01-24 15:00:00,376.7,377.16,376.28,376.43,12886.0,372.0195,372.4738,371.6047,371.7528,12886.0
2023-01-24 15:10:00,376.52,376.71,376.45,376.67,8781.0,371.8417,372.0293,371.7726,371.9898,8781.0
2023-01-24 15:20:00,376.69,376.69,375.99,376.25,15906.0,372.0096,372.0096,371.3183,371.5751,15906.0
2023-01-24 15:30:00,376.29,376.74,375.88,376.5,20507.0,371.6146,372.059,371.2097,371.822,20507.0
2023-01-24 15:40:00,376.57,376.57,375.9,376.45,23756.0,371.8911,371.8911,371.2294,371.7726,23756.0
2023-01-24 15:50:00,376.49,376.8,376.02,376.5,64673.0,371.8121,372.1182,371.3479,371.822,64673.0
2023-01-25 09:30:00,376.04,378.48,376.0,376.56,16632.0,371.3677,373.7774,371.3282,371.8812,16632.0
2023-01-25 09:40:00,376.78,377.15,375.98,377.15,6466.0,372.0985,372.4639,371.3084,372.4639,6466.0
2023-01-25 09:50:00,377.04,377.97,376.98,377.96,3626.0,372.3552,373.2737,372.296,373.2638,3626.0
2023-01-25 10:00:00,378.04,379.74,377.99,379.52,7076.0,373.3428,375.0217,373.2934,374.8044,7076.0
2023-01-25 10:10:00,379.52,380.66,379.43,380.36,7816.0,374.8044,375.9303,374.7155,375.634,7816.0
2023-01-25 10:20:00,380.7,380.96,379.83,380.05,34692.0,375.9698,376.2265,375.1106,375.3278,34692.0
2023-01-25 10:30:00,380.25,380.25,377.99,378.3,11014.0,375.5254,375.5254,373.2934,373.5996,11014.0
2023-01-25 10:40:00,378.2,378.72,376.19,378.21,21106.0,373.5008,374.0144,371.5158,373.5107,21106.0
2023-01-25 10:50:00,378.15,378.2,377.36,377.8,7237.0,373.4515,373.5008,372.6713,373.1058,7237.0
2023-01-25 11:00:00,377.92,378.52,377.86,377.86,7094.0,373.2243,373.8169,373.1651,373.1651,7094.0
2023-01-25 11:10:00,377.58,377.68,377.19,377.68,7213.0,372.8885,372.9873,372.5034,372.9873,7213.0
2023-01-25 11:20:00,377.54,378.15,377.54,378.04,5887.0,372.849,373.4515,372.849,373.3428,5887.0
2023-01-25 11:30:00,378.02,378.35,377.91,378.19,10572.0,373.3231,373.649,373.2144,373.491,10572.0
2023-01-25 11:40:00,378.38,378.38,378.06,378.19,3017.0,373.6786,373.6786,373.3626,373.491,3017.0
2023-01-25 11:50:00,378.19,378.95,378.19,378.59,8370.0,373.491,374.2415,373.491,373.886,8370.0
2023-01-25 12:00:00,378.53,378.64,377.16,377.68,78857.0,373.8267,373.9354,372.4738,372.9873,78857.0
2023-01-25 12:10:00,377.66,377.66,376.87,377.01,9013.0,372.9675,372.9675,372.1874,372.3256,9013.0
2023-01-25 12:20:00,377.03,377.03,376.04,376.64,5415.0,372.3454,372.3454,371.3677,371.9602,5415.0
2023-01-25 12:30:00,376.68,376.9,376.61,376.83,2203.0,371.9997,372.217,371.9306,372.1479,2203.0
2023-01-25 12:40:00,376.67,376.7,376.22,376.45,4319.0,371.9898,372.0195,371.5454,371.7726,4319.0
2023-01-25 12:50:00,376.49,376.56,376.22,376.22,5828.0,371.8121,371.8812,371.5454,371.5454,5828.0
2023-01-25 13:00:00,376.05,376.72,375.92,376.48,10889.0,371.3775,372.0392,371.2492,371.8022,10889.0
2023-01-25 13:10:00,376.4,376.97,376.4,376.97,4951.0,371.7232,372.2861,371.7232,372.2861,4951.0
2023-01-25 13:20:00,376.79,376.86,376.18,376.37,5562.0,372.1083,372.1775,371.5059,371.6936,5562.0
2023-01-25 13:30:00,376.5,377.0,376.25,376.83,3530.0,371.822,372.3157,371.5751,372.1479,3530.0
2023-01-25 13:40:00,377.06,377.87,377.05,377.87,6468.0,372.375,373.1749,372.3651,373.1749,6468.0
2023-01-25 13:50:00,377.79,377.86,377.53,377.8,17235.0,373.0959,373.1651,372.8392,373.1058,17235.0
2023-01-25 14:00:00,377.81,378.45,377.81,378.15,4445.0,373.1157,373.7477,373.1157,373.4515,4445.0
2023-01-25 14:10:00,378.26,378.26,377.75,377.75,5411.0,373.5601,373.5601,373.0564,373.0564,5411.0
2023-01-25 14:20:00,377.82,377.82,376.82,377.23,5278.0,373.1256,373.1256,372.138,372.5429,5278.0
2023-01-25 14:30:00,377.17,377.24,376.63,376.97,2512.0,372.4836,372.5528,371.9503,372.2861,2512.0
2023-01-25 14:40:00,377.32,377.55,377.19,377.47,2734.0,372.6318,372.8589,372.5034,372.7799,2734.0
2023-01-25 14:50:00,377.37,377.63,377.13,377.39,3020.0,372.6811,372.9379,372.4441,372.7009,3020.0
2023-01-25 15:00:00,377.53,377.93,377.53,377.75,5721.0,372.8392,373.2342,372.8392,373.0564,5721.0
2023-01-25 15:10:00,377.68,377.68,377.04,377.38,11206.0,372.9873,372.9873,372.3552,372.691,11206.0
2023-01-25 15:20:00,377.32,377.32,376.85,377.04,11845.0,372.6318,372.6318,372.1676,372.3552,11845.0
2023-01-25 15:30:00,377.07,377.22,376.72,377.19,14161.0,372.3849,372.533,372.0392,372.5034,14161.0
2023-01-25 15:40:00,377.19,377.25,376.76,376.76,19491.0,372.5034,372.5626,372.0787,372.0787,19491.0
2023-01-25 15:50:00,376.74,376.93,375.96,376.02,117351.0,372.059,372.2466,371.2887,371.3479,117351.0
2023-01-26 09:30:00,376.99,377.99,375.09,377.25,18537.0,372.3059,373.2934,370.4295,372.5626,18537.0
2023-01-26 09:40:00,376.36,377.64,376.11,376.98,18269.0,371.6837,372.9478,371.4368,372.296,18269.0
2023-01-26 09:50:00,377.1,377.95,377.04,377.65,12073.0,372.4145,373.2539,372.3552,372.9577,12073.0
2023-01-26 10:00:00,377.24,378.01,376.7,378.01,6342.0,372.5528,373.3132,372.0195,373.3132,6342.0
2023-01-26 10:10:00,378.14,379.77,378.14,379.53,13054.0,373.4416,375.0513,373.4416,374.8143,13054.0
2023-01-26 10:20:00,379.66,380.17,379.27,380.02,5819.0,374.9427,375.4464,374.5575,375.2982,5819.0
2023-01-26 10:30:00,379.94,380.72,379.65,379.65,13024.0,375.2192,375.9895,374.9328,374.9328,13024.0
2023-01-26 10:40:00,379.83,380.49,379.64,380.38,9563.0,375.1106,375.7624,374.9229,375.6537,9563.0
2023-01-26 10:50:00,380.39,380.62,379.92,380.15,6245.0,375.6636,375.8908,375.1995,375.4266,6245.0
2023-01-26 11:00:00,380.09,380.85,379.95,380.85,6858.0,375.3673,376.1179,375.2291,376.1179,6858.0
2023-01-26 11:10:00,380.94,381.28,380.41,381.17,10076.0,376.2068,376.5426,375.6834,376.4339,10076.0
2023-01-26 11:20:00,381.24,382.3,381.16,382.3,11169.0,376.5031,377.5499,376.4241,377.5499,11169.0
2023-01-26 11:30:00,382.42,382.42,381.45,381.46,11487.0,377.6684,377.6684,376.7104,376.7203,11487.0
2023-01-26 11:40:00,381.68,381.75,381.0,381.25,22378.0,376.9376,377.0067,376.266,376.5129,22378.0
2023-01-26 11:50:00,381.25,381.7,380.91,381.21,6219.0,376.5129,376.9573,376.1772,376.4734,6219.0
2023-01-26 12:00:00,381.25,381.68,381.13,381.68,6665.0,376.5129,376.9376,376.3944,376.9376,6665.0
2023-01-26 12:10:00,381.87,382.35,381.87,382.28,12139.0,377.1252,377.5993,377.1252,377.5301,12139.0
2023-01-26 12:20:00,382.41,382.95,382.21,382.94,5876.0,377.6585,378.1918,377.461,378.1819,5876.0
2023-01-26 12:30:00,382.94,383.5,382.93,383.5,2543.0,378.1819,378.735,378.1721,378.735,2543.0
2023-01-26 12:40:00,383.48,383.49,382.42,382.42,10228.0,378.7152,378.7251,377.6684,377.6684,10228.0
2023-01-26 12:50:00,382.56,382.6,382.02,382.02,6240.0,377.8067,377.8462,377.2734,377.2734,6240.0
2023-01-26 13:00:00,382.06,382.45,381.93,382.1,3367.0,377.3129,377.698,377.1845,377.3524,3367.0
2023-01-26 13:10:00,382.23,382.77,382.22,382.6,2300.0,377.4808,378.014,377.4709,377.8462,2300.0
2023-01-26 13:20:00,382.73,382.73,382.04,382.22,7404.0,377.9745,377.9745,377.2931,377.4709,7404.0
2023-01-26 13:30:00,382.34,383.2,382.33,383.16,4783.0,377.5894,378.4387,377.5795,378.3992,4783.0
2023-01-26 13:40:00,383.23,383.29,382.98,383.16,3385.0,378.4683,378.5276,378.2214,378.3992,3385.0
2023-01-26 13:50:00,383.18,383.51,382.48,382.48,10251.0,378.419,378.7449,377.7277,377.7277,10251.0
2023-01-26 14:00:00,382.54,382.66,382.0,382.25,31843.0,377.7869,377.9054,377.2536,377.5005,31843.0
2023-01-26 14:10:00,382.25,382.8,382.25,382.47,5787.0,377.5005,378.0437,377.5005,377.7178,5787.0
2023-01-26 14:20:00,382.47,382.79,382.38,382.59,2834.0,377.7178,378.0338,377.6289,377.8363,2834.0
2023-01-26 14:30:00,382.58,383.07,382.57,382.85,6024.0,377.8264,378.3103,377.8165,378.0931,6024.0
2023-01-26 14:40:00,382.85,383.29,382.19,382.81,19707.0,378.0931,378.5276,377.4413,378.0535,19707.0
2023-01-26 14:50:00,382.81,383.18,382.8,383.1,6960.0,378.0535,378.419,378.0437,378.3399,6960.0
2023-01-26 15:00:00,383.08,383.71,383.08,383.29,5537.0,378.3202,378.9424,378.3202,378.5276,5537.0
2023-01-26 15:10:00,383.27,383.96,383.27,383.39,11240.0,378.5078,379.1893,378.5078,378.6263,11240.0
2023-01-26 15:20:00,383.32,383.44,382.87,383.44,12636.0,378.5572,378.6757,378.1128,378.6757,12636.0
2023-01-26 15:30:00,383.2,383.22,382.84,383.0,12714.0,378.4387,378.4585,378.0832,378.2412,12714.0
2023-01-26 15:40:00,383.03,383.37,382.85,383.0,29457.0,378.2708,378.6066,378.0931,378.2412,29457.0
2023-01-26 15:50:00,383.03,384.14,383.03,384.04,64825.0,378.2708,379.367,378.2708,379.2683,64825.0
2023-01-27 09:30:00,385.24,385.24,381.56,382.39,10809.0,380.4534,380.4534,376.8191,377.6388,10809.0
2023-01-27 09:40:00,382.37,385.0,382.27,384.01,11681.0,377.619,380.2163,377.5203,379.2386,11681.0
2023-01-27 09:50:00,384.48,385.89,384.47,385.71,7812.0,379.7028,381.0953,379.6929,380.9175,7812.0
2023-01-27 10:00:00,385.97,387.57,385.84,387.57,6709.0,381.1743,382.7544,381.0459,382.7544,6709.0
2023-01-27 10:10:00,387.39,387.39,386.31,386.32,10354.0,382.5766,382.5766,381.5101,381.5199,10354.0
2023-01-27 10:20:00,386.18,387.15,386.12,386.99,12853.0,381.3817,382.3396,381.3224,382.1816,12853.0
2023-01-27 10:30:00,386.82,386.83,385.24,385.24,18978.0,382.0137,382.0236,380.4534,380.4534,18978.0
2023-01-27 10:40:00,385.06,385.06,383.64,383.77,6528.0,380.2756,380.2756,378.8732,379.0016,6528.0
2023-01-27 10:50:00,383.96,384.48,383.62,384.3,9920.0,379.1893,379.7028,378.8535,379.525,9920.0
2023-01-27 11:00:00,384.3,385.38,384.17,385.38,6870.0,379.525,380.5916,379.3967,380.5916,6870.0
2023-01-27 11:10:00,385.29,385.29,384.73,385.16,4477.0,380.5027,380.5027,379.9497,380.3744,4477.0
2023-01-27 11:20:00,385.28,385.39,384.89,384.98,6392.0,380.4929,380.6015,380.1077,380.1966,6392.0
2023-01-27 11:30:00,384.96,385.38,384.77,385.19,4660.0,380.1768,380.5916,379.9892,380.404,4660.0
2023-01-27 11:40:00,385.21,385.37,385.15,385.15,4231.0,380.4237,380.5817,380.3645,380.3645,4231.0
2023-01-27 11:50:00,385.1,385.14,383.91,383.91,3800.0,380.3151,380.3546,379.1399,379.1399,3800.0
2023-01-27 12:00:00,383.91,384.11,383.51,383.59,6110.0,379.1399,379.3374,378.7449,378.8239,6110.0
2023-01-27 12:10:00,383.61,384.43,383.6,384.13,7270.0,378.8436,379.6534,378.8337,379.3571,7270.0
2023-01-27 12:20:00,383.93,384.07,383.49,383.5,8734.0,379.1596,379.2979,378.7251,378.735,8734.0
2023-01-27 12:30:00,383.49,384.23,383.48,383.96,9794.0,378.7251,379.4559,378.7152,379.1893,9794.0
2023-01-27 12:40:00,383.83,383.88,383.16,383.18,5592.0,379.0609,379.1103,378.3992,378.419,5592.0
2023-01-27 12:50:00,383.46,383.46,382.86,382.94,20485.0,378.6955,378.6955,378.1029,378.1819,20485.0
2023-01-27 13:00:00,383.07,383.12,382.81,382.98,3352.0,378.3103,378.3597,378.0535,378.2214,3352.0
2023-01-27 13:10:00,382.89,383.28,382.77,383.28,2830.0,378.1326,378.5177,378.014,378.5177,2830.0
2023-01-27 13:20:00,383.07,383.22,383.0,383.06,2017.0,378.3103,378.4585,378.2412,378.3004,2017.0
2023-01-27 13:30:00,382.99,383.02,382.61,382.64,5529.0,378.2313,378.2609,377.856,377.8857,5529.0
2023-01-27 13:40:00,382.54,382.54,381.72,381.81,4785.0,377.7869,377.7869,376.9771,377.066,4785.0
2023-01-27 13:50:00,381.68,381.79,381.31,381.31,4197.0,376.9376,377.0462,376.5722,376.5722,4197.0
2023-01-27 14:00:00,381.52,381.88,381.07,381.31,9061.0,376.7796,377.1351,376.3352,376.5722,9061.0
2023-01-27 14:10:00,381.27,381.27,380.52,380.52,6976.0,376.5327,376.5327,375.792,375.792,6976.0
2023-01-27 14:20:00,380.53,380.53,380.02,380.51,9466.0,375.8019,375.8019,375.2982,375.7821,9466.0
2023-01-27 14:30:00,380.54,380.99,380.48,380.78,15690.0,375.8118,376.2562,375.7525,376.0488,15690.0
2023-01-27 14:40:00,380.78,381.26,380.78,380.97,6280.0,376.0488,376.5228,376.0488,376.2364,6280.0
2023-01-27 14:50:00,381.0,381.0,380.35,380.6,9263.0,376.266,376.266,375.6241,375.871,9263.0
2023-01-27 15:00:00,380.64,380.87,380.59,380.6,18001.0,375.9105,376.1377,375.8611,375.871,18001.0
2023-01-27 15:10:00,380.52,380.52,379.73,380.08,8091.0,375.792,375.792,375.0118,375.3575,8091.0
2023-01-27 15:20:00,380.12,380.21,379.74,379.77,13528.0,375.397,375.4859,375.0217,375.0513,13528.0
2023-01-27 15:30:00,379.83,380.23,379.45,379.94,17824.0,375.1106,375.5056,374.7353,375.2192,17824.0
2023-01-27 15:40:00,379.95,380.09,379.34,379.48,27306.0,375.2291,375.3673,374.6267,374.7649,27306.0
2023-01-27 15:50:00,379.5,379.5,378.48,379.17,43750.0,374.7847,374.7847,373.7774,374.4588,43750.0
2023-01-30 09:30:00,379.72,381.8,379.72,381.8,13220.0,375.0019,377.0561,375.0019,377.0561,13220.0
2023-01-30 09:40:00,381.52,382.4,381.25,381.88,3006.0,376.7796,377.6486,376.5129,377.1351,3006.0
2023-01-30 09:50:00,381.83,382.12,381.23,382.03,10445.0,377.0857,377.3721,376.4932,377.2832,10445.0
2023-01-30 10:00:00,382.28,383.25,382.27,382.89,8897.0,377.5301,378.4881,377.5203,378.1326,8897.0
2023-01-30 10:10:00,382.7,382.79,381.71,382.31,6508.0,377.9449,378.0338,376.9672,377.5598,6508.0
2023-01-30 10:20:00,382.43,382.66,382.08,382.65,4560.0,377.6783,377.9054,377.3326,377.8955,4560.0
2023-01-30 10:30:00,382.93,383.08,381.98,382.04,7763.0,378.1721,378.3202,377.2339,377.2931,7763.0
2023-01-30 10:40:00,381.98,382.08,380.92,381.28,10484.0,377.2339,377.3326,376.187,376.5426,10484.0
2023-01-30 10:50:00,381.39,381.81,381.22,381.22,6596.0,376.6512,377.066,376.4833,376.4833,6596.0
2023-01-30 11:00:00,381.33,382.03,381.0,381.02,4509.0,376.5919,377.2832,376.266,376.2858,4509.0
2023-01-30 11:10:00,380.86,381.15,380.55,380.96,9178.0,376.1278,376.4142,375.8216,376.2265,9178.0
2023-01-30 11:20:00,380.7,380.96,380.16,380.44,12520.0,375.9698,376.2265,375.4365,375.713,12520.0
2023-01-30 11:30:00,380.66,380.99,380.51,380.94,7610.0,375.9303,376.2562,375.7821,376.2068,7610.0
2023-01-30 11:40:00,380.89,381.17,380.67,380.68,5592.0,376.1574,376.4339,375.9401,375.95,5592.0
2023-01-30 11:50:00,380.86,381.02,380.43,380.6,4405.0,376.1278,376.2858,375.7031,375.871,4405.0
2023-01-30 12:00:00,380.51,380.91,380.5,380.87,4475.0,375.7821,376.1772,375.7723,376.1377,4475.0
2023-01-30 12:10:00,381.01,381.14,380.6,381.11,6787.0,376.2759,376.4043,375.871,376.3747,6787.0
2023-01-30 12:20:00,381.15,381.37,380.98,381.19,5825.0,376.4142,376.6314,376.2463,376.4537,5825.0
2023-01-30 12:30:00,381.07,381.52,380.93,380.93,6510.0,376.3352,376.7796,376.1969,376.1969,6510.0
2023-01-30 12:40:00,381.22,381.39,381.03,381.12,8778.0,376.4833,376.6512,376.2957,376.3845,8778.0
2023-01-30 12:50:00,381.01,381.01,380.47,380.64,3295.0,376.2759,376.2759,375.7426,375.9105,3295.0
2023-01-30 13:00:00,380.69,380.98,380.45,380.93,5357.0,375.9599,376.2463,375.7229,376.1969,5357.0
2023-01-30 13:10:00,380.98,381.76,380.98,381.69,3155.0,376.2463,377.0166,376.2463,376.9475,3155.0
2023-01-30 13:20:00,381.74,382.36,381.68,381.81,6046.0,376.9968,377.6091,376.9376,377.066,6046.0
2023-01-30 13:30:00,381.73,381.76,381.35,381.51,4992.0,376.987,377.0166,376.6117,376.7697,4992.0
2023-01-30 13:40:00,381.45,381.64,381.34,381.34,2583.0,376.7104,376.8981,376.6018,376.6018,2583.0
2023-01-30 13:50:00,381.41,381.41,380.6,380.6,4276.0,376.6709,376.6709,375.871,375.871,4276.0
2023-01-30 14:00:00,380.63,380.95,380.56,380.6,4937.0,375.9006,376.2167,375.8315,375.871,4937.0
2023-01-30 14:10:00,380.39,380.57,380.09,380.42,4921.0,375.6636,375.8414,375.3673,375.6932,4921.0
2023-01-30 14:20:00,380.6,380.77,379.86,379.88,8206.0,375.871,376.0389,375.1402,375.16,8206.0
2023-01-30 14:30:00,379.84,379.94,379.45,379.87,4541.0,375.1205,375.2192,374.7353,375.1501,4541.0
2023-01-30 14:40:00,379.94,379.94,379.13,379.18,6642.0,375.2192,375.2192,374.4193,374.4687,6642.0
2023-01-30 14:50:00,378.94,379.37,378.8,379.35,5802.0,374.2316,374.6563,374.0934,374.6365,5802.0
2023-01-30 15:00:00,379.38,379.39,378.39,378.65,7514.0,374.6662,374.676,373.6885,373.9452,7514.0
2023-01-30 15:10:00,378.71,379.26,378.71,379.25,6457.0,374.0045,374.5477,374.0045,374.5378,6457.0
2023-01-30 15:20:00,379.16,379.43,378.96,379.3,8319.0,374.4489,374.7155,374.2514,374.5872,8319.0
2023-01-30 15:30:00,379.28,380.37,379.28,380.35,9699.0,374.5674,375.6439,374.5674,375.6241,9699.0
2023-01-30 15:40:00,380.3,380.34,379.56,379.79,12129.0,375.5747,375.6142,374.8439,375.0711,12129.0
2023-01-30 15:50:00,379.68,379.73,378.59,378.76,51803.0,374.9624,375.0118,373.886,374.0539,51803.0
2023-01-31 09:30:00,378.06,380.06,377.71,378.54,20372.0,373.3626,375.3377,373.0169,373.8366,20372.0
2023-01-31 09:40:00,378.43,378.64,377.08,377.42,16050.0,373.728,373.9354,372.3947,372.7305,16050.0
2023-01-31 09:50:00,377.42,377.44,374.8,375.8,18004.0,372.7305,372.7503,370.1431,371.1306,18004.0
2023-01-31 10:00:00,375.96,376.57,375.02,376.46,10091.0,371.2887,371.8911,370.3603,371.7824,10091.0
2023-01-31 10:10:00,376.57,377.55,376.11,377.55,8585.0,371.8911,372.8589,371.4368,372.8589,8585.0
2023-01-31 10:20:00,377.31,377.4,376.29,376.66,14242.0,372.6219,372.7108,371.6146,371.98,14242.0
2023-01-31 10:30:00,376.54,376.64,375.12,375.17,12860.0,371.8615,371.9602,370.4591,370.5085,12860.0
2023-01-31 10:40:00,375.59,376.0,375.32,375.42,18497.0,370.9233,371.3282,370.6566,370.7554,18497.0
2023-01-31 10:50:00,375.33,375.53,373.63,373.99,16570.0,370.6665,370.864,368.9876,369.3431,16570.0
2023-01-31 11:00:00,374.02,375.58,374.01,375.58,10780.0,369.3728,370.9134,369.3629,370.9134,10780.0
2023-01-31 11:10:00,375.46,375.65,374.99,375.2,6976.0,370.7949,370.9825,370.3307,370.5381,6976.0
2023-01-31 11:20:00,375.07,375.52,375.01,375.22,10522.0,370.4097,370.8541,370.3505,370.5579,10522.0
2023-01-31 11:30:00,375.23,376.08,375.17,376.08,12475.0,370.5677,371.4072,370.5085,371.4072,12475.0
2023-01-31 11:40:00,376.04,376.53,375.86,376.53,8543.0,371.3677,371.8516,371.1899,371.8516,8543.0
2023-01-31 11:50:00,376.53,377.03,376.28,376.89,15021.0,371.8516,372.3454,371.6047,372.2071,15021.0
2023-01-31 12:00:00,377.24,377.42,376.5,376.59,6091.0,372.5528,372.7305,371.822,371.9108,6091.0
2023-01-31 12:10:00,376.59,377.25,376.46,377.25,10963.0,371.9108,372.5626,371.7824,372.5626,10963.0
2023-01-31 12:20:00,377.28,377.7,377.28,377.69,4196.0,372.5923,373.007,372.5923,372.9972,4196.0
2023-01-31 12:30:00,377.63,377.84,377.47,377.84,11214.0,372.9379,373.1453,372.7799,373.1453,11214.0
2023-01-31 12:40:00,377.91,378.0,377.02,377.09,9884.0,373.2144,373.3033,372.3355,372.4046,9884.0
2023-01-31 12:50:00,377.03,377.74,377.01,377.5,4522.0,372.3454,373.0465,372.3256,372.8095,4522.0
2023-01-31 13:00:00,377.54,377.59,377.29,377.42,7797.0,372.849,372.8984,372.6021,372.7305,7797.0
2023-01-31 13:10:00,377.42,377.78,377.41,377.58,10565.0,372.7305,373.086,372.7206,372.8885,10565.0
2023-01-31 13:20:00,377.58,377.8,377.24,377.8,9928.0,372.8885,373.1058,372.5528,373.1058,9928.0
2023-01-31 13:30:00,377.85,378.48,377.77,378.24,8888.0,373.1552,373.7774,373.0762,373.5403,8888.0
2023-01-31 13:40:00,378.24,378.28,377.58,377.58,14448.0,373.5403,373.5798,372.8885,372.8885,14448.0
2023-01-31 13:50:00,377.67,377.91,377.3,377.44,12021.0,372.9774,373.2144,372.612,372.7503,12021.0
2023-01-31 14:00:00,377.45,377.76,376.7,376.7,5724.0,372.7601,373.0663,372.0195,372.0195,5724.0
2023-01-31 14:10:00,376.64,376.71,376.29,376.38,15569.0,371.9602,372.0293,371.6146,371.7034,15569.0
2023-01-31 14:20:00,376.31,376.31,375.17,375.38,10968.0,371.6343,371.6343,370.5085,370.7159,10968.0
2023-01-31 14:30:00,375.33,375.33,374.97,375.08,8480.0,370.6665,370.6665,370.311,370.4196,8480.0
2023-01-31 14:40:00,375.22,375.22,374.71,374.95,8874.0,370.5579,370.5579,370.0542,370.2912,8874.0
2023-01-31 14:50:00,374.89,375.18,374.53,374.89,15494.0,370.232,370.5184,369.8764,370.232,15494.0
2023-01-31 15:00:00,374.83,376.0,374.65,375.93,22133.0,370.1727,371.3282,369.9949,371.259,22133.0
2023-01-31 15:10:00,375.87,375.9,375.13,375.13,29439.0,371.1998,371.2294,370.469,370.469,29439.0
2023-01-31 15:20:00,375.09,375.71,374.97,375.56,16648.0,370.4295,371.0418,370.311,370.8936,16648.0
2023-01-31 15:30:00,375.5,376.62,375.5,376.6,22144.0,370.8344,371.9405,370.8344,371.9207,22144.0
2023-01-31 15:40:00,376.6,377.76,376.6,377.38,32236.0,371.9207,373.0663,371.9207,372.691,32236.0
2023-01-31 15:50:00,377.43,378.68,377.28,378.68,103528.0,372.7404,373.9749,372.5923,373.9749,103528.0
2023-02-01 09:30:00,374.69,375.8,372.23,375.8,67524.0,370.0344,371.1306,367.605,371.1306,67524.0
2023-02-01 09:40:00,375.29,378.54,375.25,378.11,29437.0,370.627,373.8366,370.5875,373.4119,29437.0
2023-02-01 09:50:00,378.45,378.75,377.29,377.94,14485.0,373.7477,374.044,372.6021,373.2441,14485.0
2023-02-01 10:00:00,376.98,377.51,376.55,377.26,16697.0,372.296,372.8194,371.8713,372.5725,16697.0
2023-02-01 10:10:00,377.48,377.59,375.82,375.88,23889.0,372.7898,372.8984,371.1504,371.2097,23889.0
2023-02-01 10:20:00,375.82,375.98,374.82,375.25,13807.0,371.1504,371.3084,370.1628,370.5875,13807.0
2023-02-01 10:30:00,375.38,376.81,375.38,376.06,15695.0,370.7159,372.1281,370.7159,371.3874,15695.0
2023-02-01 10:40:00,376.16,376.51,375.27,375.28,12284.0,371.4862,371.8318,370.6072,370.6171,12284.0
2023-02-01 10:50:00,374.9,374.98,374.03,374.94,10142.0,370.2418,370.3208,369.3826,370.2813,10142.0
2023-02-01 11:00:00,375.14,375.96,375.05,375.28,17032.0,370.4789,371.2887,370.39,370.6171,17032.0
2023-02-01 11:10:00,375.3,375.35,374.33,374.33,8449.0,370.6369,370.6862,369.6789,369.6789,8449.0
2023-02-01 11:20:00,374.48,374.77,373.47,373.55,15554.0,369.8271,370.1134,368.8296,368.9086,15554.0
2023-02-01 11:30:00,373.55,373.76,372.94,373.17,20110.0,368.9086,369.116,368.3062,368.5333,20110.0
2023-02-01 11:40:00,373.16,373.16,371.02,371.02,20477.0,368.5235,368.5235,366.41,366.41,20477.0
2023-02-01 11:50:00,371.05,371.05,369.91,369.97,12865.0,366.4397,366.4397,365.3138,365.3731,12865.0
2023-02-01 12:00:00,369.97,370.77,369.44,370.45,13010.0,365.3731,366.1631,364.8497,365.8471,13010.0
2023-02-01 12:10:00,370.41,370.67,369.52,369.99,19525.0,365.8076,366.0644,364.9287,365.3928,19525.0
2023-02-01 12:20:00,370.21,371.07,370.05,370.88,14340.0,365.6101,366.4594,365.4521,366.2718,14340.0
2023-02-01 12:30:00,370.88,371.99,370.72,371.24,13429.0,366.2718,367.368,366.1138,366.6273,13429.0
2023-02-01 12:40:00,371.14,372.03,371.04,371.67,16765.0,366.5286,367.4075,366.4298,367.052,16765.0
2023-02-01 12:50:00,371.68,372.03,371.46,371.49,16251.0,367.0618,367.4075,366.8446,366.8742,16251.0
2023-02-01 13:00:00,371.49,371.77,371.32,371.59,10246.0,366.8742,367.1507,366.7063,366.973,10246.0
2023-02-01 13:10:00,371.5,372.65,371.44,372.34,15194.0,366.8841,368.0198,366.8248,367.7136,15194.0
2023-02-01 13:20:00,372.32,372.37,371.85,371.99,14192.0,367.6939,367.7433,367.2297,367.368,14192.0
2023-02-01 13:30:00,372.02,372.32,371.72,372.16,9440.0,367.3976,367.6939,367.1013,367.5359,9440.0
2023-02-01 13:40:00,372.27,372.27,371.4,371.71,14858.0,367.6445,367.6445,366.7853,367.0915,14858.0
2023-02-01 13:50:00,371.87,372.38,371.81,372.23,9918.0,367.2495,367.7531,367.1902,367.605,9918.0
2023-02-01 14:00:00,372.07,372.6,371.6,372.57,11097.0,367.447,367.9704,366.9828,367.9408,11097.0
2023-02-01 14:10:00,372.4,372.85,372.07,372.17,22711.0,367.7729,368.2173,367.447,367.5458,22711.0
2023-02-01 14:20:00,372.31,372.46,371.37,371.91,20457.0,367.684,367.8321,366.7557,367.289,20457.0
2023-02-01 14:30:00,371.78,372.64,370.21,372.64,15774.0,367.1606,368.0099,365.6101,368.0099,15774.0
2023-02-01 14:40:00,372.59,373.98,372.59,373.23,17416.0,367.9605,369.3333,367.9605,368.5926,17416.0
2023-02-01 14:50:00,373.3,373.37,372.6,373.22,14073.0,368.6617,368.7308,367.9704,368.5827,14073.0
2023-02-01 15:00:00,373.31,374.0,373.17,373.76,26449.0,368.6716,369.353,368.5333,369.116,26449.0
2023-02-01 15:10:00,373.69,373.69,372.65,373.25,21553.0,369.0469,369.0469,368.0198,368.6123,21553.0
2023-02-01 15:20:00,373.43,373.63,372.82,373.26,46581.0,368.7901,368.9876,368.1877,368.6222,46581.0
2023-02-01 15:30:00,373.23,373.41,372.78,372.98,63211.0,368.5926,368.7703,368.1482,368.3457,63211.0
2023-02-01 15:40:00,373.0,373.24,371.24,371.74,95392.0,368.3654,368.6025,366.6273,367.1211,95392.0
2023-02-01 15:50:00,371.61,372.09,370.3,371.19,170211.0,366.9927,367.4667,365.699,366.5779,170211.0
2023-02-02 09:30:00,376.0,381.3,373.55,373.7,84705.0,371.3282,376.5623,368.9086,369.0567,84705.0
2023-02-02 09:40:00,374.38,374.61,366.51,368.54,70768.0,369.7283,369.9554,361.9561,363.9609,70768.0
2023-02-02 09:50:00,368.72,368.75,355.53,363.05,191763.0,364.1386,364.1682,351.1125,358.5391,191763.0
2023-02-02 10:00:00,363.55,369.42,363.15,367.28,38752.0,359.0329,364.8299,358.6378,362.7165,38752.0
2023-02-02 10:10:00,367.66,367.81,364.81,365.78,49126.0,363.0918,363.2399,360.2772,361.2351,49126.0
2023-02-02 10:20:00,366.11,366.38,363.23,364.06,27674.0,361.561,361.8277,358.7168,359.5365,27674.0
2023-02-02 10:30:00,364.28,364.76,363.19,364.53,38437.0,359.7538,360.2278,358.6773,360.0007,38437.0
2023-02-02 10:40:00,364.69,366.08,361.55,364.02,43170.0,360.1587,361.5314,357.0577,359.497,43170.0
2023-02-02 10:50:00,363.92,364.18,362.44,362.5,28309.0,359.3983,359.655,357.9366,357.9959,28309.0
2023-02-02 11:00:00,362.5,362.73,359.9,360.86,52824.0,357.9959,358.223,355.4282,356.3763,52824.0
2023-02-02 11:10:00,360.81,361.27,359.96,360.6,51222.0,356.3269,356.7812,355.4875,356.1195,51222.0
2023-02-02 11:20:00,360.82,361.03,359.91,360.53,32489.0,356.3368,356.5442,355.4381,356.0504,32489.0
2023-02-02 11:30:00,360.6,361.47,359.83,360.9,23526.0,356.1195,356.9787,355.3591,356.4158,23526.0
2023-02-02 11:40:00,360.76,361.73,360.29,361.44,24121.0,356.2775,357.2355,355.8134,356.9491,24121.0
2023-02-02 11:50:00,361.55,362.45,361.35,362.24,31323.0,357.0577,357.9465,356.8602,357.7391,31323.0
2023-02-02 12:00:00,362.12,363.01,361.63,363.01,17652.0,357.6206,358.4996,357.1367,358.4996,17652.0
2023-02-02 12:10:00,363.12,364.21,363.01,363.26,20244.0,358.6082,359.6847,358.4996,358.7465,20244.0
2023-02-02 12:20:00,363.3,363.3,361.73,362.06,21824.0,358.786,358.786,357.2355,357.5614,21824.0
2023-02-02 12:30:00,362.03,363.14,361.78,361.78,27416.0,357.5317,358.628,357.2848,357.2848,27416.0
2023-02-02 12:40:00,361.84,362.39,361.6,362.39,24973.0,357.3441,357.8873,357.1071,357.8873,24973.0
2023-02-02 12:50:00,362.37,363.29,361.86,363.07,25378.0,357.8675,358.7761,357.3639,358.5588,25378.0
2023-02-02 13:00:00,363.02,363.57,361.48,361.48,24301.0,358.5094,359.0526,356.9886,356.9886,24301.0
2023-02-02 13:10:00,361.68,362.64,361.68,362.23,33173.0,357.1861,358.1342,357.1861,357.7293,33173.0
2023-02-02 13:20:00,362.28,363.17,362.28,362.87,18176.0,357.7786,358.6576,357.7786,358.3613,18176.0
2023-02-02 13:30:00,363.05,363.31,362.27,362.47,26642.0,358.5391,358.7958,357.7688,357.9663,26642.0
2023-02-02 13:40:00,362.52,363.19,361.83,361.95,26619.0,358.0157,358.6773,357.3342,357.4527,26619.0
2023-02-02 13:50:00,361.88,361.88,360.9,361.26,27059.0,357.3836,357.3836,356.4158,356.7713,27059.0
2023-02-02 14:00:00,361.43,361.93,360.95,361.63,21503.0,356.9392,357.433,356.4652,357.1367,21503.0
2023-02-02 14:10:00,361.61,361.95,361.03,361.13,21428.0,357.117,357.4527,356.5442,356.6429,21428.0
2023-02-02 14:20:00,361.2,361.89,360.53,361.89,47035.0,356.7121,357.3935,356.0504,357.3935,47035.0
2023-02-02 14:30:00,361.9,362.22,360.83,361.3,30457.0,357.4034,357.7194,356.3467,356.8108,30457.0
2023-02-02 14:40:00,361.33,363.17,361.25,363.17,21938.0,356.8404,358.6576,356.7614,358.6576,21938.0
2023-02-02 14:50:00,363.33,364.01,362.56,362.74,28719.0,358.8156,359.4871,358.0552,358.2329,28719.0
2023-02-02 15:00:00,362.72,364.43,362.72,363.67,33687.0,358.2132,359.9019,358.2132,359.1514,33687.0
2023-02-02 15:10:00,363.61,363.78,362.63,363.17,20854.0,359.0921,359.26,358.1243,358.6576,20854.0
2023-02-02 15:20:00,363.08,365.32,362.9,365.32,63629.0,358.5687,360.7809,358.3909,360.7809,63629.0
2023-02-02 15:30:00,365.34,366.09,364.95,365.87,41144.0,360.8006,361.5413,360.4155,361.324,41144.0
2023-02-02 15:40:00,365.88,366.51,365.31,366.15,68464.0,361.3339,361.9561,360.771,361.6006,68464.0
2023-02-02 15:50:00,366.15,367.23,365.9,366.6,174038.0,361.6006,362.6671,361.3537,362.045,174038.0
2023-02-03 09:30:00,367.22,373.03,365.49,370.04,24186.0,362.6573,368.3951,360.9488,365.4422,24186.0
2023-02-03 09:40:00,369.88,370.03,367.29,367.95,37185.0,365.2842,365.4323,362.7264,363.3782,37185.0
2023-02-03 09:50:00,368.12,368.13,364.0,365.81,25449.0,363.5461,363.556,359.4773,361.2648,25449.0
2023-02-03 10:00:00,365.77,367.2,365.1,366.35,22380.0,361.2253,362.6375,360.5636,361.7981,22380.0
2023-02-03 10:10:00,366.12,367.5,365.79,366.75,12457.0,361.5709,362.9338,361.245,362.1931,12457.0
2023-02-03 10:20:00,366.91,366.92,363.85,363.95,28185.0,362.3511,362.361,359.3291,359.4279,28185.0
2023-02-03 10:30:00,363.96,364.54,362.89,363.89,17627.0,359.4378,360.0106,358.3811,359.3686,17627.0
2023-02-03 10:40:00,363.6,363.92,363.04,363.04,15721.0,359.0822,359.3983,358.5292,358.5292,15721.0
2023-02-03 10:50:00,363.17,365.89,363.16,365.24,11482.0,358.6576,361.3438,358.6477,360.7019,11482.0
2023-02-03 11:00:00,365.27,366.14,365.26,365.68,13522.0,360.7315,361.5907,360.7216,361.1364,13522.0
2023-02-03 11:10:00,365.82,366.65,365.82,366.48,12173.0,361.2747,362.0943,361.2747,361.9265,12173.0
2023-02-03 11:20:00,366.57,367.24,366.57,366.96,7364.0,362.0153,362.677,362.0153,362.4005,7364.0
2023-02-03 11:30:00,366.99,367.24,366.09,366.49,22043.0,362.4301,362.677,361.5413,361.9363,22043.0
2023-02-03 11:40:00,366.43,366.49,365.67,366.42,10231.0,361.8771,361.9363,361.1265,361.8672,10231.0
2023-02-03 11:50:00,366.42,366.83,366.14,366.27,15434.0,361.8672,362.2721,361.5907,361.7191,15434.0
2023-02-03 12:00:00,366.27,366.76,365.74,365.74,12734.0,361.7191,362.203,361.1956,361.1956,12734.0
2023-02-03 12:10:00,365.36,365.36,364.06,364.97,20288.0,360.8204,360.8204,359.5365,360.4352,20288.0
2023-02-03 12:20:00,364.8,365.61,364.79,365.32,13599.0,360.2673,361.0673,360.2575,360.7809,13599.0
2023-02-03 12:30:00,365.57,365.81,365.45,365.68,10276.0,361.0278,361.2648,360.9092,361.1364,10276.0
2023-02-03 12:40:00,365.48,365.5,364.83,364.85,6004.0,360.9389,360.9586,360.297,360.3167,6004.0
2023-02-03 12:50:00,364.94,365.38,364.9,365.17,6453.0,360.4056,360.8401,360.3661,360.6327,6453.0
2023-02-03 13:00:00,365.1,365.1,364.48,364.69,11459.0,360.5636,360.5636,359.9513,360.1587,11459.0
2023-02-03 13:10:00,364.66,364.92,364.46,364.49,10743.0,360.1291,360.3858,359.9316,359.9612,10743.0
2023-02-03 13:20:00,364.63,365.3,364.46,364.55,14993.0,360.0994,360.7611,359.9316,360.0204,14993.0
2023-02-03 13:30:00,364.43,365.21,364.36,365.03,12426.0,359.9019,360.6722,359.8328,360.4945,12426.0
2023-02-03 13:40:00,364.99,365.01,364.56,364.75,11312.0,360.455,360.4747,360.0303,360.2179,11312.0
2023-02-03 13:50:00,364.91,365.25,364.74,364.86,8302.0,360.376,360.7117,360.2081,360.3266,8302.0
2023-02-03 14:00:00,364.92,364.93,363.92,364.0,13853.0,360.3858,360.3957,359.3983,359.4773,13853.0
2023-02-03 14:10:00,364.14,364.15,362.33,363.16,16940.0,359.6155,359.6254,357.828,358.6477,16940.0
2023-02-03 14:20:00,363.16,363.24,362.01,362.01,11744.0,358.6477,358.7267,357.512,357.512,11744.0
2023-02-03 14:30:00,362.05,362.74,361.7,362.27,14827.0,357.5515,358.2329,357.2058,357.7688,14827.0
2023-02-03 14:40:00,362.2,362.48,361.65,362.39,10335.0,357.6996,357.9762,357.1565,357.8873,10335.0
2023-02-03 14:50:00,362.54,363.01,362.17,362.3,17166.0,358.0354,358.4996,357.67,357.7984,17166.0
2023-02-03 15:00:00,362.21,362.73,361.54,362.71,32536.0,357.7095,358.223,357.0478,358.2033,32536.0
2023-02-03 15:10:00,362.81,363.26,362.02,362.45,20421.0,358.3021,358.7465,357.5219,357.9465,20421.0
2023-02-03 15:20:00,362.74,363.4,362.27,362.92,21015.0,358.2329,358.8847,357.7688,358.4107,21015.0
2023-02-03 15:30:00,362.79,363.33,362.72,363.19,11355.0,358.2823,358.8156,358.2132,358.6773,11355.0
2023-02-03 15:40:00,363.1,363.58,362.27,362.45,21923.0,358.5884,359.0625,357.7688,357.9465,21923.0
2023-02-03 15:50:00,362.44,362.7,361.61,362.7,60165.0,357.9366,358.1934,357.117,358.1934,60165.0
2023-02-06 09:30:00,364.02,367.0,362.55,363.74,21277.0,359.497,362.44,358.0453,359.2205,21277.0
2023-02-06 09:40:00,363.84,364.25,362.83,364.07,20551.0,359.3193,359.7242,358.3218,359.5464,20551.0
2023-02-06 09:50:00,363.81,364.47,363.04,364.06,20039.0,359.2896,359.9414,358.5292,359.5365,20039.0
2023-02-06 10:00:00,363.76,364.22,361.02,361.17,12692.0,359.2402,359.6945,356.5343,356.6824,12692.0
2023-02-06 10:10:00,361.28,361.4,360.0,361.07,16802.0,356.7911,356.9096,355.527,356.5837,16802.0
2023-02-06 10:20:00,361.14,361.35,360.48,361.09,21273.0,356.6528,356.8602,356.001,356.6034,21273.0
2023-02-06 10:30:00,360.85,361.83,360.62,361.08,17219.0,356.3664,357.3342,356.1393,356.5935,17219.0
2023-02-06 10:40:00,361.35,362.32,361.28,361.3,11971.0,356.8602,357.8181,356.7911,356.8108,11971.0
2023-02-06 10:50:00,361.48,361.87,360.46,360.84,15315.0,356.9886,357.3737,355.9813,356.3565,15315.0
2023-02-06 11:00:00,360.73,361.51,360.73,361.16,10414.0,356.2479,357.0182,356.2479,356.6726,10414.0
2023-02-06 11:10:00,361.12,361.24,360.79,361.24,12597.0,356.6331,356.7516,356.3072,356.7516,12597.0
2023-02-06 11:20:00,361.09,361.37,360.42,360.69,30627.0,356.6034,356.8799,355.9417,356.2084,30627.0
2023-02-06 11:30:00,360.7,360.97,360.12,360.77,10038.0,356.2183,356.4849,355.6455,356.2874,10038.0
2023-02-06 11:40:00,360.76,360.77,359.8,360.12,22606.0,356.2775,356.2874,355.3295,355.6455,22606.0
2023-02-06 11:50:00,360.01,360.1,359.35,359.42,12179.0,355.5368,355.6257,354.885,354.9542,12179.0
2023-02-06 12:00:00,359.42,360.26,359.41,359.88,14914.0,354.9542,355.7837,354.9443,355.4085,14914.0
2023-02-06 12:10:00,360.0,360.45,359.98,360.15,15241.0,355.527,355.9714,355.5072,355.6751,15241.0
2023-02-06 12:20:00,360.03,360.87,360.03,360.21,15253.0,355.5566,356.3862,355.5566,355.7344,15253.0
2023-02-06 12:30:00,360.32,360.73,360.21,360.48,21267.0,355.843,356.2479,355.7344,356.001,21267.0
2023-02-06 12:40:00,360.41,360.63,359.95,360.06,11403.0,355.9319,356.1491,355.4776,355.5862,11403.0
2023-02-06 12:50:00,360.06,360.29,359.39,360.17,13307.0,355.5862,355.8134,354.9245,355.6949,13307.0
2023-02-06 13:00:00,360.29,360.72,360.22,360.29,14029.0,355.8134,356.238,355.7442,355.8134,14029.0
2023-02-06 13:10:00,360.37,361.55,360.15,361.42,30345.0,355.8924,357.0577,355.6751,356.9293,30345.0
2023-02-06 13:20:00,361.21,361.97,361.21,361.29,11073.0,356.7219,357.4725,356.7219,356.8009,11073.0
2023-02-06 13:30:00,361.31,361.46,360.81,361.29,7279.0,356.8207,356.9688,356.3269,356.8009,7279.0
2023-02-06 13:40:00,361.25,361.43,360.73,360.99,13281.0,356.7614,356.9392,356.2479,356.5047,13281.0
2023-02-06 13:50:00,361.07,361.13,360.15,360.23,17633.0,356.5837,356.6429,355.6751,355.7541,17633.0
2023-02-06 14:00:00,360.21,360.66,359.65,360.63,12375.0,355.7344,356.1788,355.1813,356.1491,12375.0
2023-02-06 14:10:00,360.63,360.93,360.22,360.38,12853.0,356.1491,356.4454,355.7442,355.9022,12853.0
2023-02-06 14:20:00,360.42,360.48,359.97,360.36,10234.0,355.9417,356.001,355.4973,355.8825,10234.0
2023-02-06 14:30:00,360.28,360.5,360.16,360.31,9028.0,355.8035,356.0208,355.685,355.8331,9028.0
2023-02-06 14:40:00,360.33,360.41,359.91,360.01,7812.0,355.8529,355.9319,355.4381,355.5368,7812.0
2023-02-06 14:50:00,359.87,359.92,359.49,359.87,11193.0,355.3986,355.448,355.0233,355.3986,11193.0
2023-02-06 15:00:00,359.88,359.99,359.26,359.82,17807.0,355.4085,355.5171,354.7962,355.3492,17807.0
2023-02-06 15:10:00,359.83,359.92,359.5,359.71,26610.0,355.3591,355.448,355.0332,355.2406,26610.0
2023-02-06 15:20:00,359.69,359.87,359.12,359.12,24846.0,355.2208,355.3986,354.6579,354.6579,24846.0
2023-02-06 15:30:00,359.04,359.54,358.64,358.72,25890.0,354.5789,355.0727,354.1839,354.2629,25890.0
2023-02-06 15:40:00,358.8,359.06,358.54,358.54,43257.0,354.3419,354.5986,354.0851,354.0851,43257.0
2023-02-06 15:50:00,358.53,358.64,357.64,358.0,99209.0,354.0752,354.1839,353.1963,353.5518,99209.0
2023-02-07 09:30:00,357.7,358.21,356.02,357.65,16964.0,353.2555,353.7592,351.5964,353.2062,16964.0
2023-02-07 09:40:00,357.46,357.93,356.44,357.0,31528.0,353.0185,353.4827,352.0112,352.5642,31528.0
2023-02-07 09:50:00,357.06,357.41,355.73,357.06,26012.0,352.6235,352.9691,351.31,352.6235,26012.0
2023-02-07 10:00:00,357.01,357.79,357.01,357.63,16385.0,352.5741,353.3444,352.5741,353.1864,16385.0
2023-02-07 10:10:00,357.66,358.13,356.81,356.81,13627.0,353.216,353.6802,352.3766,352.3766,13627.0
2023-02-07 10:20:00,356.8,357.53,356.43,357.3,25005.0,352.3667,353.0877,352.0013,352.8605,25005.0
2023-02-07 10:30:00,357.29,357.31,356.79,357.31,8505.0,352.8506,352.8704,352.3569,352.8704,8505.0
2023-02-07 10:40:00,357.18,357.55,356.48,356.92,9425.0,352.742,353.1074,352.0507,352.4852,9425.0
2023-02-07 10:50:00,357.05,357.35,356.75,357.02,8344.0,352.6136,352.9099,352.3173,352.584,8344.0
2023-02-07 11:00:00,357.11,357.77,357.0,357.72,9897.0,352.6729,353.3247,352.5642,353.2753,9897.0
2023-02-07 11:10:00,357.59,357.81,357.35,357.58,13357.0,353.1469,353.3642,352.9099,353.137,13357.0
2023-02-07 11:20:00,357.5,357.65,357.38,357.62,16161.0,353.058,353.2062,352.9395,353.1765,16161.0
2023-02-07 11:30:00,357.62,358.44,357.61,358.44,5089.0,353.1765,353.9863,353.1667,353.9863,5089.0
2023-02-07 11:40:00,358.52,358.87,358.28,358.78,7902.0,354.0654,354.411,353.8283,354.3221,7902.0
2023-02-07 11:50:00,358.62,359.08,358.5,359.0,5475.0,354.1641,354.6184,354.0456,354.5394,5475.0
2023-02-07 12:00:00,359.36,359.96,359.12,359.86,6400.0,354.8949,355.4875,354.6579,355.3887,6400.0
2023-02-07 12:10:00,359.76,360.7,359.67,360.69,13900.0,355.2899,356.2183,355.2011,356.2084,13900.0
2023-02-07 12:20:00,360.49,361.31,360.46,361.22,9074.0,356.0109,356.8207,355.9813,356.7318,9074.0
2023-02-07 12:30:00,361.28,361.77,360.9,361.77,8983.0,356.7911,357.275,356.4158,357.275,8983.0
2023-02-07 12:40:00,361.84,362.86,361.84,362.63,11529.0,357.3441,358.3514,357.3441,358.1243,11529.0
2023-02-07 12:50:00,362.5,363.52,362.36,363.01,11674.0,357.9959,359.0032,357.8576,358.4996,11674.0
2023-02-07 13:00:00,363.08,363.41,362.92,363.15,12888.0,358.5687,358.8946,358.4107,358.6378,12888.0
2023-02-07 13:10:00,363.18,363.18,362.56,362.78,15472.0,358.6675,358.6675,358.0552,358.2724,15472.0
2023-02-07 13:20:00,362.93,362.95,361.81,361.91,17740.0,358.4206,358.4403,357.3145,357.4132,17740.0
2023-02-07 13:30:00,361.81,361.82,360.35,360.84,18648.0,357.3145,357.3244,355.8726,356.3565,18648.0
2023-02-07 13:40:00,360.94,361.85,360.79,361.85,11286.0,356.4553,357.354,356.3072,357.354,11286.0
2023-02-07 13:50:00,361.59,362.75,361.57,362.07,20453.0,357.0972,358.2428,357.0775,357.5712,20453.0
2023-02-07 14:00:00,362.1,363.08,361.84,363.08,7583.0,357.6009,358.5687,357.3441,358.5687,7583.0
2023-02-07 14:10:00,363.1,363.35,362.83,363.0,6732.0,358.5884,358.8353,358.3218,358.4897,6732.0
2023-02-07 14:20:00,363.0,363.33,362.95,363.17,5682.0,358.4897,358.8156,358.4403,358.6576,5682.0
2023-02-07 14:30:00,363.04,363.42,363.01,363.21,6010.0,358.5292,358.9045,358.4996,358.6971,6010.0
2023-02-07 14:40:00,363.21,363.5,362.78,362.81,6347.0,358.6971,358.9835,358.2724,358.3021,6347.0
2023-02-07 14:50:00,362.84,363.27,362.82,363.05,8601.0,358.3317,358.7563,358.3119,358.5391,8601.0
2023-02-07 15:00:00,363.13,363.96,362.9,363.14,8369.0,358.6181,359.4378,358.3909,358.628,8369.0
2023-02-07 15:10:00,363.21,363.9,363.1,363.85,3924.0,358.6971,359.3785,358.5884,359.3291,3924.0
2023-02-07 15:20:00,363.92,364.16,363.38,363.63,8512.0,359.3983,359.6353,358.865,359.1119,8512.0
2023-02-07 15:30:00,363.65,363.86,362.97,363.55,11035.0,359.1316,359.339,358.4601,359.0329,11035.0
2023-02-07 15:40:00,363.53,363.95,363.44,363.89,14448.0,359.0131,359.4279,358.9242,359.3686,14448.0
2023-02-07 15:50:00,363.93,364.54,363.46,363.83,60580.0,359.4081,360.0106,358.944,359.3094,60580.0
2023-02-08 09:30:00,363.61,366.48,363.33,365.12,13809.0,359.0921,361.9265,358.8156,360.5833,13809.0
2023-02-08 09:40:00,365.33,366.25,364.2,365.53,7737.0,360.7907,361.6993,359.6748,360.9883,7737.0
2023-02-08 09:50:00,365.54,367.45,365.29,367.08,16023.0,360.9981,362.8844,360.7512,362.519,16023.0
2023-02-08 10:00:00,367.08,367.49,366.37,367.41,16917.0,362.519,362.9239,361.8178,362.8449,16917.0
2023-02-08 10:10:00,367.41,369.2,367.34,368.75,13118.0,362.8449,364.6127,362.7758,364.1682,13118.0
2023-02-08 10:20:00,368.86,369.74,368.8,369.31,25518.0,364.2769,365.1459,364.2176,364.7213,25518.0
2023-02-08 10:30:00,369.22,369.89,367.21,367.59,11569.0,364.6324,365.2941,362.6474,363.0227,11569.0
2023-02-08 10:40:00,367.54,367.84,366.78,366.79,5680.0,362.9733,363.2696,362.2227,362.2326,5680.0
2023-02-08 10:50:00,366.97,368.39,366.97,368.38,3983.0,362.4104,363.8127,362.4104,363.8028,3983.0
2023-02-08 11:00:00,368.39,368.39,367.86,368.15,3611.0,363.8127,363.8127,363.2893,363.5757,3611.0
2023-02-08 11:10:00,368.12,368.52,367.87,368.52,2329.0,363.5461,363.9411,363.2992,363.9411,2329.0
2023-02-08 11:20:00,368.56,368.6,367.67,367.78,7829.0,363.9806,364.0201,363.1017,363.2103,7829.0
2023-02-08 11:30:00,367.65,367.94,366.79,366.81,10817.0,363.0819,363.3683,362.2326,362.2524,10817.0
2023-02-08 11:40:00,366.85,366.94,366.4,366.4,4727.0,362.2919,362.3807,361.8474,361.8474,4727.0
2023-02-08 11:50:00,366.64,366.79,366.32,366.79,7046.0,362.0845,362.2326,361.7684,362.2326,7046.0
2023-02-08 12:00:00,366.8,367.29,366.8,367.18,7115.0,362.2425,362.7264,362.2425,362.6178,7115.0
2023-02-08 12:10:00,367.19,367.26,366.94,367.17,6319.0,362.6276,362.6968,362.3807,362.6079,6319.0
2023-02-08 12:20:00,367.2,367.71,367.2,367.57,4248.0,362.6375,363.1412,362.6375,363.0029,4248.0
2023-02-08 12:30:00,367.51,367.78,367.15,367.44,5932.0,362.9437,363.2103,362.5881,362.8745,5932.0
2023-02-08 12:40:00,367.42,367.6,367.13,367.59,1147.0,362.8548,363.0325,362.5684,363.0227,1147.0
2023-02-08 12:50:00,367.76,368.21,367.69,367.89,5793.0,363.1905,363.635,363.1214,363.3189,5793.0
2023-02-08 13:00:00,367.92,367.92,367.33,367.44,4083.0,363.3486,363.3486,362.7659,362.8745,4083.0
2023-02-08 13:10:00,367.33,367.97,367.33,367.91,4161.0,362.7659,363.3979,362.7659,363.3387,4161.0
2023-02-08 13:20:00,368.23,368.51,367.74,367.74,3738.0,363.6547,363.9312,363.1708,363.1708,3738.0
2023-02-08 13:30:00,367.38,367.7,367.18,367.54,6957.0,362.8153,363.1313,362.6178,362.9733,6957.0
2023-02-08 13:40:00,367.4,367.65,367.19,367.49,3455.0,362.835,363.0819,362.6276,362.9239,3455.0
2023-02-08 13:50:00,367.66,368.24,367.51,368.0,4204.0,363.0918,363.6646,362.9437,363.4276,4204.0
2023-02-08 14:00:00,368.05,368.05,367.23,367.32,3819.0,363.4769,363.4769,362.6671,362.756,3819.0
2023-02-08 14:10:00,367.49,368.07,367.13,367.42,14204.0,362.9239,363.4967,362.5684,362.8548,14204.0
2023-02-08 14:20:00,367.26,367.53,366.92,367.0,4235.0,362.6968,362.9634,362.361,362.44,4235.0
2023-02-08 14:30:00,367.0,367.55,367.0,367.41,7031.0,362.44,362.9832,362.44,362.8449,7031.0
2023-02-08 14:40:00,367.58,367.58,366.93,367.24,8889.0,363.0128,363.0128,362.3709,362.677,8889.0
2023-02-08 14:50:00,367.42,367.6,367.26,367.54,6017.0,362.8548,363.0325,362.6968,362.9733,6017.0
2023-02-08 15:00:00,367.64,367.78,366.77,366.98,6644.0,363.072,363.2103,362.2128,362.4202,6644.0
2023-02-08 15:10:00,366.91,366.96,366.4,366.6,8942.0,362.3511,362.4005,361.8474,362.045,8942.0
2023-02-08 15:20:00,366.68,367.2,366.64,367.18,11108.0,362.124,362.6375,362.0845,362.6178,11108.0
2023-02-08 15:30:00,367.11,367.31,366.64,367.07,11364.0,362.5486,362.7461,362.0845,362.5091,11364.0
2023-02-08 15:40:00,367.06,367.41,366.52,367.19,23111.0,362.4992,362.8449,361.966,362.6276,23111.0
2023-02-08 15:50:00,367.06,367.25,366.6,366.68,55719.0,362.4992,362.6869,362.045,362.124,55719.0
2023-02-09 09:30:00,367.89,369.99,367.34,368.24,16571.0,363.3189,365.3928,362.7758,363.6646,16571.0
2023-02-09 09:40:00,367.97,368.3,365.73,366.2,15956.0,363.3979,363.7238,361.1858,361.6499,15956.0
2023-02-09 09:50:00,366.21,367.37,365.92,366.46,6643.0,361.6598,362.8054,361.3734,361.9067,6643.0
2023-02-09 10:00:00,366.43,367.28,366.15,366.16,6638.0,361.8771,362.7165,361.6006,361.6104,6638.0
2023-02-09 10:10:00,366.42,366.99,366.02,366.56,7597.0,361.8672,362.4301,361.4722,362.0055,7597.0
2023-02-09 10:20:00,366.91,367.42,366.46,367.27,7295.0,362.3511,362.8548,361.9067,362.7066,7295.0
2023-02-09 10:30:00,367.12,368.31,367.12,368.18,13255.0,362.5585,363.7337,362.5585,363.6053,13255.0
2023-02-09 10:40:00,368.07,368.26,367.29,367.38,12330.0,363.4967,363.6843,362.7264,362.8153,12330.0
2023-02-09 10:50:00,367.17,367.44,366.45,366.62,8502.0,362.6079,362.8745,361.8968,362.0647,8502.0
2023-02-09 11:00:00,366.34,366.38,365.78,366.03,9552.0,361.7882,361.8277,361.2351,361.482,9552.0
2023-02-09 11:10:00,366.2,366.52,365.9,366.22,5789.0,361.6499,361.966,361.3537,361.6697,5789.0
2023-02-09 11:20:00,366.17,366.53,365.94,366.53,10090.0,361.6203,361.9758,361.3932,361.9758,10090.0
2023-02-09 11:30:00,366.29,366.56,365.65,366.35,16615.0,361.7388,362.0055,361.1068,361.7981,16615.0
2023-02-09 11:40:00,366.46,366.62,366.24,366.41,15510.0,361.9067,362.0647,361.6894,361.8573,15510.0
2023-02-09 11:50:00,366.32,366.77,366.23,366.52,13395.0,361.7684,362.2128,361.6796,361.966,13395.0
2023-02-09 12:00:00,366.52,366.59,366.23,366.5,9411.0,361.966,362.0351,361.6796,361.9462,9411.0
2023-02-09 12:10:00,366.52,366.54,366.1,366.45,12963.0,361.966,361.9857,361.5512,361.8968,12963.0
2023-02-09 12:20:00,366.33,366.53,365.42,365.42,15498.0,361.7783,361.9758,360.8796,360.8796,15498.0
2023-02-09 12:30:00,365.27,365.55,364.59,365.29,10990.0,360.7315,361.008,360.0599,360.7512,10990.0
2023-02-09 12:40:00,365.27,365.78,365.14,365.78,9246.0,360.7315,361.2351,360.6031,361.2351,9246.0
2023-02-09 12:50:00,365.68,365.71,365.07,365.23,6142.0,361.1364,361.166,360.534,360.692,6142.0
2023-02-09 13:00:00,365.26,365.56,364.99,365.07,10378.0,360.7216,361.0179,360.455,360.534,10378.0
2023-02-09 13:10:00,364.87,364.96,364.35,364.57,6142.0,360.3365,360.4253,359.8229,360.0402,6142.0
2023-02-09 13:20:00,364.39,365.36,364.36,364.77,12857.0,359.8624,360.8204,359.8328,360.2377,12857.0
2023-02-09 13:30:00,364.77,364.77,363.82,363.97,11393.0,360.2377,360.2377,359.2995,359.4476,11393.0
2023-02-09 13:40:00,364.09,364.3,363.87,364.15,13751.0,359.5661,359.7735,359.3489,359.6254,13751.0
2023-02-09 13:50:00,364.08,364.19,363.89,364.18,14065.0,359.5563,359.6649,359.3686,359.655,14065.0
2023-02-09 14:00:00,364.14,364.27,363.35,364.0,14371.0,359.6155,359.7439,358.8353,359.4773,14371.0
2023-02-09 14:10:00,364.0,364.03,363.22,363.44,7270.0,359.4773,359.5069,358.707,358.9242,7270.0
2023-02-09 14:20:00,363.37,363.8,363.36,363.72,12121.0,358.8551,359.2798,358.8452,359.2007,12121.0
2023-02-09 14:30:00,363.67,364.09,363.46,363.68,11145.0,359.1514,359.5661,358.944,359.1612,11145.0
2023-02-09 14:40:00,363.75,363.75,363.33,363.66,11033.0,359.2304,359.2304,358.8156,359.1415,11033.0
2023-02-09 14:50:00,363.64,363.88,363.27,363.81,12906.0,359.1217,359.3588,358.7563,359.2896,12906.0
2023-02-09 15:00:00,363.87,364.03,363.7,364.03,17058.0,359.3489,359.5069,359.181,359.5069,17058.0
2023-02-09 15:10:00,364.03,364.1,363.08,363.18,15806.0,359.5069,359.576,358.5687,358.6675,15806.0
2023-02-09 15:20:00,363.18,364.1,363.11,363.7,16582.0,358.6675,359.576,358.5983,359.181,16582.0
2023-02-09 15:30:00,363.64,363.71,363.01,363.4,23680.0,359.1217,359.1909,358.4996,358.8847,23680.0
2023-02-09 15:40:00,363.52,363.83,363.11,363.49,47366.0,359.0032,359.3094,358.5983,358.9736,47366.0
2023-02-09 15:50:00,363.52,363.69,362.26,362.37,68518.0,359.0032,359.1711,357.7589,357.8675,68518.0
2023-02-10 09:30:00,364.28,366.5,364.28,365.46,12066.0,359.7538,361.9462,359.7538,360.9191,12066.0
2023-02-10 09:40:00,365.09,365.56,364.5,365.05,9027.0,360.5537,361.0179,359.9711,360.5142,9027.0
2023-02-10 09:50:00,365.43,367.67,365.43,367.15,13403.0,360.8895,363.1017,360.8895,362.5881,13403.0
2023-02-10 10:00:00,367.84,368.8,366.92,368.76,14477.0,363.2696,364.2176,362.361,364.1781,14477.0
2023-02-10 10:10:00,368.8,369.55,367.61,368.43,8781.0,364.2176,364.9583,363.0424,363.8522,8781.0
2023-02-10 10:20:00,368.64,368.74,367.61,368.36,13177.0,364.0596,364.1584,363.0424,363.7831,13177.0
2023-02-10 10:30:00,368.4,368.61,367.89,368.46,10295.0,363.8226,364.03,363.3189,363.8819,10295.0
2023-02-10 10:40:00,368.28,368.4,367.83,367.91,8070.0,363.7041,363.8226,363.2597,363.3387,8070.0
2023-02-10 10:50:00,368.06,369.37,367.97,369.37,16896.0,363.4868,364.7805,363.3979,364.7805,16896.0
2023-02-10 11:00:00,369.52,369.63,368.85,368.85,75535.0,364.9287,365.0373,364.267,364.267,75535.0
2023-02-10 11:10:00,369.02,369.1,368.04,368.3,11072.0,364.4349,364.5139,363.4671,363.7238,11072.0
2023-02-10 11:20:00,368.21,368.39,367.9,368.15,24036.0,363.635,363.8127,363.3288,363.5757,24036.0
2023-02-10 11:30:00,368.15,368.3,367.94,368.3,27138.0,363.5757,363.7238,363.3683,363.7238,27138.0
2023-02-10 11:40:00,368.42,368.42,367.67,367.88,8297.0,363.8423,363.8423,363.1017,363.3091,8297.0
2023-02-10 11:50:00,367.88,368.19,367.75,367.97,3733.0,363.3091,363.6152,363.1807,363.3979,3733.0
2023-02-10 12:00:00,368.06,368.66,367.85,368.38,6171.0,363.4868,364.0794,363.2794,363.8028,6171.0
2023-02-10 12:10:00,368.4,368.4,367.93,368.16,3155.0,363.8226,363.8226,363.3584,363.5856,3155.0
2023-02-10 12:20:00,368.01,368.39,367.94,368.0,10144.0,363.4374,363.8127,363.3683,363.4276,10144.0
2023-02-10 12:30:00,368.0,368.49,367.89,367.96,5659.0,363.4276,363.9115,363.3189,363.3881,5659.0
2023-02-10 12:40:00,367.85,368.24,367.85,367.93,7271.0,363.2794,363.6646,363.2794,363.3584,7271.0
2023-02-10 12:50:00,367.95,368.3,367.77,368.17,16028.0,363.3782,363.7238,363.2004,363.5955,16028.0
2023-02-10 13:00:00,368.03,368.14,367.92,368.01,17792.0,363.4572,363.5658,363.3486,363.4374,17792.0
2023-02-10 13:10:00,368.1,368.3,368.03,368.11,8094.0,363.5263,363.7238,363.4572,363.5362,8094.0
2023-02-10 13:20:00,368.1,368.3,367.85,368.03,21813.0,363.5263,363.7238,363.2794,363.4572,21813.0
2023-02-10 13:30:00,367.95,368.3,367.4,368.24,11745.0,363.3782,363.7238,362.835,363.6646,11745.0
2023-02-10 13:40:00,368.22,368.27,367.75,368.22,10806.0,363.6448,363.6942,363.1807,363.6448,10806.0
2023-02-10 13:50:00,368.24,368.3,367.69,367.83,12736.0,363.6646,363.7238,363.1214,363.2597,12736.0
2023-02-10 14:00:00,367.74,367.82,367.33,367.53,4514.0,363.1708,363.2498,362.7659,362.9634,4514.0
2023-02-10 14:10:00,367.61,367.64,367.05,367.25,6445.0,363.0424,363.072,362.4894,362.6869,6445.0
2023-02-10 14:20:00,367.33,367.65,366.97,366.98,5869.0,362.7659,363.0819,362.4104,362.4202,5869.0
2023-02-10 14:30:00,367.03,367.62,366.93,367.15,5003.0,362.4696,363.0523,362.3709,362.5881,5003.0
2023-02-10 14:40:00,367.26,367.32,366.91,367.19,4007.0,362.6968,362.756,362.3511,362.6276,4007.0
2023-02-10 14:50:00,367.16,367.19,366.68,366.85,5026.0,362.598,362.6276,362.124,362.2919,5026.0
2023-02-10 15:00:00,366.78,367.09,366.77,367.09,6338.0,362.2227,362.5289,362.2128,362.5289,6338.0
2023-02-10 15:10:00,366.95,367.19,366.57,366.65,7282.0,362.3906,362.6276,362.0153,362.0943,7282.0
2023-02-10 15:20:00,366.64,366.64,366.13,366.5,7985.0,362.0845,362.0845,361.5808,361.9462,7985.0
2023-02-10 15:30:00,366.5,367.28,366.5,367.25,9928.0,361.9462,362.7165,361.9462,362.6869,9928.0
2023-02-10 15:40:00,367.22,367.78,367.22,367.49,16660.0,362.6573,363.2103,362.6573,362.9239,16660.0
2023-02-10 15:50:00,367.28,368.09,367.26,368.01,52242.0,362.7165,363.5164,362.6968,363.4374,52242.0
2023-02-13 09:30:00,368.42,369.43,366.92,367.51,19475.0,363.8423,364.8398,362.361,362.9437,19475.0
2023-02-13 09:40:00,367.48,367.78,366.04,366.31,10131.0,362.914,363.2103,361.4919,361.7586,10131.0
2023-02-13 09:50:00,366.54,366.94,366.13,366.89,7100.0,361.9857,362.3807,361.5808,362.3314,7100.0
2023-02-13 10:00:00,366.9,369.43,366.89,369.43,5218.0,362.3412,364.8398,362.3314,364.8398,5218.0
2023-02-13 10:10:00,369.26,369.34,368.61,368.62,13413.0,364.6719,364.7509,364.03,364.0399,13413.0
2023-02-13 10:20:00,368.54,369.05,368.2,369.05,5978.0,363.9609,364.4645,363.6251,364.4645,5978.0
2023-02-13 10:30:00,368.97,369.05,368.31,369.05,8058.0,364.3855,364.4645,363.7337,364.4645,8058.0
2023-02-13 10:40:00,369.05,369.05,368.17,368.53,4111.0,364.4645,364.4645,363.5955,363.951,4111.0
2023-02-13 10:50:00,368.26,368.86,367.99,367.99,12757.0,363.6843,364.2769,363.4177,363.4177,12757.0
2023-02-13 11:00:00,368.04,368.49,367.79,368.49,6982.0,363.4671,363.9115,363.2202,363.9115,6982.0
2023-02-13 11:10:00,368.23,368.49,367.8,367.98,12279.0,363.6547,363.9115,363.2301,363.4078,12279.0
2023-02-13 11:20:00,367.93,368.07,367.02,367.75,24100.0,363.3584,363.4967,362.4597,363.1807,24100.0
2023-02-13 11:30:00,367.78,367.94,367.39,367.4,4592.0,363.2103,363.3683,362.8251,362.835,4592.0
2023-02-13 11:40:00,367.34,367.83,367.25,367.78,4899.0,362.7758,363.2597,362.6869,363.2103,4899.0
2023-02-13 11:50:00,367.76,367.78,367.19,367.78,4111.0,363.1905,363.2103,362.6276,363.2103,4111.0
2023-02-13 12:00:00,367.5,367.53,367.17,367.28,4267.0,362.9338,362.9634,362.6079,362.7165,4267.0
2023-02-13 12:10:00,367.34,367.75,367.31,367.41,11966.0,362.7758,363.1807,362.7461,362.8449,11966.0
2023-02-13 12:20:00,367.46,367.66,367.42,367.57,3071.0,362.8943,363.0918,362.8548,363.0029,3071.0
2023-02-13 12:30:00,367.5,367.61,367.34,367.5,4873.0,362.9338,363.0424,362.7758,362.9338,4873.0
2023-02-13 12:40:00,367.5,367.72,367.27,367.71,2699.0,362.9338,363.151,362.7066,363.1412,2699.0
2023-02-13 12:50:00,367.78,367.78,367.29,367.29,8761.0,363.2103,363.2103,362.7264,362.7264,8761.0
2023-02-13 13:00:00,367.35,367.81,367.28,367.69,3100.0,362.7856,363.2399,362.7165,363.1214,3100.0
2023-02-13 13:10:00,367.68,367.74,367.36,367.74,5072.0,363.1115,363.1708,362.7955,363.1708,5072.0
2023-02-13 13:20:00,367.5,367.54,367.15,367.23,6298.0,362.9338,362.9733,362.5881,362.6671,6298.0
2023-02-13 13:30:00,367.37,367.79,367.37,367.74,4616.0,362.8054,363.2202,362.8054,363.1708,4616.0
2023-02-13 13:40:00,367.72,367.86,367.51,367.6,5466.0,363.151,363.2893,362.9437,363.0325,5466.0
2023-02-13 13:50:00,367.5,367.81,367.35,367.73,6230.0,362.9338,363.2399,362.7856,363.1609,6230.0
2023-02-13 14:00:00,367.8,368.13,367.64,367.65,4916.0,363.2301,363.556,363.072,363.0819,4916.0
2023-02-13 14:10:00,367.65,368.09,367.55,367.86,6871.0,363.0819,363.5164,362.9832,363.2893,6871.0
2023-02-13 14:20:00,367.91,368.04,367.27,367.28,6162.0,363.3387,363.4671,362.7066,362.7165,6162.0
2023-02-13 14:30:00,367.37,367.67,367.37,367.47,5085.0,362.8054,363.1017,362.8054,362.9042,5085.0
2023-02-13 14:40:00,367.47,367.49,367.05,367.15,10423.0,362.9042,362.9239,362.4894,362.5881,10423.0
2023-02-13 14:50:00,367.37,367.58,367.35,367.57,2179.0,362.8054,363.0128,362.7856,363.0029,2179.0
2023-02-13 15:00:00,367.37,367.6,366.82,367.11,4069.0,362.8054,363.0325,362.2622,362.5486,4069.0
2023-02-13 15:10:00,367.03,367.06,366.56,366.64,4253.0,362.4696,362.4992,362.0055,362.0845,4253.0
2023-02-13 15:20:00,366.68,366.93,366.61,366.62,5494.0,362.124,362.3709,362.0548,362.0647,5494.0
2023-02-13 15:30:00,366.68,367.4,366.61,367.33,10704.0,362.124,362.835,362.0548,362.7659,10704.0
2023-02-13 15:40:00,367.28,367.44,366.69,366.93,12295.0,362.7165,362.8745,362.1338,362.3709,12295.0
2023-02-13 15:50:00,366.77,367.17,366.19,367.08,33324.0,362.2128,362.6079,361.6401,362.519,33324.0
2023-02-14 09:30:00,367.96,368.8,367.02,367.67,13938.0,363.3881,364.2176,362.4597,363.1017,13938.0
2023-02-14 09:40:00,367.97,368.68,367.35,368.63,8272.0,363.3979,364.0991,362.7856,364.0497,8272.0
2023-02-14 09:50:00,368.96,369.82,368.8,369.25,5425.0,364.3756,365.225,364.2176,364.662,5425.0
2023-02-14 10:00:00,368.78,369.78,368.36,369.5,9633.0,364.1979,365.1854,363.7831,364.9089,9633.0
2023-02-14 10:10:00,369.44,370.23,369.16,369.89,41061.0,364.8497,365.6299,364.5732,365.2941,41061.0
2023-02-14 10:20:00,369.86,370.1,369.54,369.67,13381.0,365.2645,365.5015,364.9484,365.0768,13381.0
2023-02-14 10:30:00,369.7,370.07,369.07,369.24,17045.0,365.1064,365.4718,364.4843,364.6522,17045.0
2023-02-14 10:40:00,369.0,369.71,368.89,369.54,9509.0,364.4151,365.1163,364.3065,364.9484,9509.0
2023-02-14 10:50:00,369.54,369.54,368.68,368.86,9498.0,364.9484,364.9484,364.0991,364.2769,9498.0
2023-02-14 11:00:00,368.87,369.47,368.87,369.21,4550.0,364.2868,364.8793,364.2868,364.6225,4550.0
2023-02-14 11:10:00,369.25,369.48,369.06,369.48,10998.0,364.662,364.8892,364.4744,364.8892,10998.0
2023-02-14 11:20:00,369.25,369.29,367.85,368.06,19886.0,364.662,364.7015,363.2794,363.4868,19886.0
2023-02-14 11:30:00,368.07,368.13,367.23,368.07,12502.0,363.4967,363.556,362.6671,363.4967,12502.0
2023-02-14 11:40:00,367.92,368.45,367.72,368.04,4674.0,363.3486,363.872,363.151,363.4671,4674.0
2023-02-14 11:50:00,368.0,368.0,366.76,367.15,4249.0,363.4276,363.4276,362.203,362.5881,4249.0
2023-02-14 12:00:00,367.06,367.27,366.96,367.17,3054.0,362.4992,362.7066,362.4005,362.6079,3054.0
2023-02-14 12:10:00,367.2,367.63,367.2,367.61,5943.0,362.6375,363.0622,362.6375,363.0424,5943.0
2023-02-14 12:20:00,367.68,367.93,367.2,367.2,4328.0,363.1115,363.3584,362.6375,362.6375,4328.0
2023-02-14 12:30:00,367.2,367.32,366.91,366.92,1615.0,362.6375,362.756,362.3511,362.361,1615.0
2023-02-14 12:40:00,366.77,367.18,366.63,367.14,5190.0,362.2128,362.6178,362.0746,362.5783,5190.0
2023-02-14 12:50:00,367.26,367.26,366.35,366.81,5044.0,362.6968,362.6968,361.7981,362.2524,5044.0
2023-02-14 13:00:00,366.65,367.69,366.61,367.19,6485.0,362.0943,363.1214,362.0548,362.6276,6485.0
2023-02-14 13:10:00,367.36,367.84,366.99,367.71,5785.0,362.7955,363.2696,362.4301,363.1412,5785.0
2023-02-14 13:20:00,367.61,367.75,367.36,367.47,2814.0,363.0424,363.1807,362.7955,362.9042,2814.0
2023-02-14 13:30:00,367.5,367.5,366.95,366.95,3613.0,362.9338,362.9338,362.3906,362.3906,3613.0
2023-02-14 13:40:00,367.0,367.47,366.99,367.17,5266.0,362.44,362.9042,362.4301,362.6079,5266.0
2023-02-14 13:50:00,367.25,367.42,367.1,367.42,6357.0,362.6869,362.8548,362.5387,362.8548,6357.0
2023-02-14 14:00:00,367.42,367.92,367.31,367.92,15098.0,362.8548,363.3486,362.7461,363.3486,15098.0
2023-02-14 14:10:00,368.02,368.99,367.99,368.81,15701.0,363.4473,364.4053,363.4177,364.2275,15701.0
2023-02-14 14:20:00,368.86,368.86,366.93,366.93,8318.0,364.2769,364.2769,362.3709,362.3709,8318.0
2023-02-14 14:30:00,366.97,367.84,366.94,367.41,6650.0,362.4104,363.2696,362.3807,362.8449,6650.0
2023-02-14 14:40:00,367.43,367.62,367.0,367.46,3228.0,362.8646,363.0523,362.44,362.8943,3228.0
2023-02-14 14:50:00,367.52,367.52,367.15,367.3,7709.0,362.9535,362.9535,362.5881,362.7363,7709.0
2023-02-14 15:00:00,367.36,367.57,367.1,367.53,11659.0,362.7955,363.0029,362.5387,362.9634,11659.0
2023-02-14 15:10:00,367.5,367.55,367.07,367.35,10489.0,362.9338,362.9832,362.5091,362.7856,10489.0
2023-02-14 15:20:00,367.45,367.62,367.09,367.6,13723.0,362.8844,363.0523,362.5289,363.0325,13723.0
2023-02-14 15:30:00,367.5,367.6,367.0,367.39,16948.0,362.9338,363.0325,362.44,362.8251,16948.0
2023-02-14 15:40:00,367.38,367.73,367.38,367.61,13220.0,362.8153,363.1609,362.8153,363.0424,13220.0
2023-02-14 15:50:00,367.56,367.56,365.75,365.9,43513.0,362.993,362.993,361.2055,361.3537,43513.0
2023-02-15 09:30:00,364.76,366.18,362.96,365.37,22702.0,360.2278,361.6302,358.4502,360.8302,22702.0
2023-02-15 09:40:00,365.55,365.91,364.71,364.74,17250.0,361.008,361.3635,360.1784,360.2081,17250.0
2023-02-15 09:50:00,364.65,365.45,364.02,364.39,20522.0,360.1192,360.9092,359.497,359.8624,20522.0
2023-02-15 10:00:00,364.25,365.35,364.1,364.37,19166.0,359.7242,360.8105,359.576,359.8427,19166.0
2023-02-15 10:10:00,364.32,364.88,364.1,364.65,21474.0,359.7933,360.3463,359.576,360.1192,21474.0
2023-02-15 10:20:00,364.59,364.85,364.08,364.27,24661.0,360.0599,360.3167,359.5563,359.7439,24661.0
2023-02-15 10:30:00,364.36,364.61,364.1,364.61,8215.0,359.8328,360.0797,359.576,360.0797,8215.0
2023-02-15 10:40:00,364.68,364.87,364.22,364.5,5555.0,360.1488,360.3365,359.6945,359.9711,5555.0
2023-02-15 10:50:00,364.5,364.9,364.22,364.64,11723.0,359.9711,360.3661,359.6945,360.1093,11723.0
2023-02-15 11:00:00,364.74,365.31,364.64,365.06,25799.0,360.2081,360.771,360.1093,360.5241,25799.0
2023-02-15 11:10:00,365.06,366.1,364.97,365.39,25424.0,360.5241,361.5512,360.4352,360.85,25424.0
2023-02-15 11:20:00,365.52,365.63,365.34,365.51,2551.0,360.9784,361.087,360.8006,360.9685,2551.0
2023-02-15 11:30:00,365.47,365.48,365.06,365.35,5772.0,360.929,360.9389,360.5241,360.8105,5772.0
2023-02-15 11:40:00,365.26,365.88,365.19,365.88,2808.0,360.7216,361.3339,360.6525,361.3339,2808.0
2023-02-15 11:50:00,365.89,366.03,365.63,365.63,2535.0,361.3438,361.482,361.087,361.087,2535.0
2023-02-15 12:00:00,365.65,365.75,365.15,365.41,2084.0,361.1068,361.2055,360.613,360.8697,2084.0
2023-02-15 12:10:00,365.39,365.4,364.64,364.64,6252.0,360.85,360.8599,360.1093,360.1093,6252.0
2023-02-15 12:20:00,364.64,364.84,364.64,364.64,6643.0,360.1093,360.3068,360.1093,360.1093,6643.0
2023-02-15 12:30:00,364.65,364.72,364.2,364.2,3111.0,360.1192,360.1883,359.6748,359.6748,3111.0
2023-02-15 12:40:00,363.99,364.17,363.61,363.82,3811.0,359.4674,359.6452,359.0921,359.2995,3811.0
2023-02-15 12:50:00,363.81,363.98,363.43,363.43,2514.0,359.2896,359.4575,358.9143,358.9143,2514.0
2023-02-15 13:00:00,363.68,363.9,363.26,363.58,3172.0,359.1612,359.3785,358.7465,359.0625,3172.0
2023-02-15 13:10:00,363.53,363.68,363.36,363.55,6314.0,359.0131,359.1612,358.8452,359.0329,6314.0
2023-02-15 13:20:00,363.53,363.65,363.19,363.24,5075.0,359.0131,359.1316,358.6773,358.7267,5075.0
2023-02-15 13:30:00,363.43,363.52,363.22,363.46,3640.0,358.9143,359.0032,358.707,358.944,3640.0
2023-02-15 13:40:00,363.51,363.73,363.35,363.39,4124.0,358.9934,359.2106,358.8353,358.8748,4124.0
2023-02-15 13:50:00,363.34,363.59,363.23,363.59,3049.0,358.8255,359.0724,358.7168,359.0724,3049.0
2023-02-15 14:00:00,363.65,363.65,363.22,363.4,3882.0,359.1316,359.1316,358.707,358.8847,3882.0
2023-02-15 14:10:00,363.4,364.02,363.4,363.75,3715.0,358.8847,359.497,358.8847,359.2304,3715.0
2023-02-15 14:20:00,363.66,363.84,363.48,363.78,3734.0,359.1415,359.3193,358.9637,359.26,3734.0
2023-02-15 14:30:00,363.95,364.04,363.92,364.02,1081.0,359.4279,359.5168,359.3983,359.497,1081.0
2023-02-15 14:40:00,364.23,364.99,364.11,364.88,8180.0,359.7044,360.455,359.5859,360.3463,8180.0
2023-02-15 14:50:00,364.82,364.96,364.61,364.75,3842.0,360.2871,360.4253,360.0797,360.2179,3842.0
2023-02-15 15:00:00,364.84,365.34,364.65,365.34,11381.0,360.3068,360.8006,360.1192,360.8006,11381.0
2023-02-15 15:10:00,365.39,365.4,364.68,364.88,13381.0,360.85,360.8599,360.1488,360.3463,13381.0
2023-02-15 15:20:00,365.0,365.03,364.57,364.9,9108.0,360.4648,360.4945,360.0402,360.3661,9108.0
2023-02-15 15:30:00,364.77,364.95,364.58,364.73,15192.0,360.2377,360.4155,360.0501,360.1982,15192.0
2023-02-15 15:40:00,364.72,364.79,364.11,364.19,24578.0,360.1883,360.2575,359.5859,359.6649,24578.0
2023-02-15 15:50:00,364.25,364.25,362.95,363.73,98039.0,359.7242,359.7242,358.4403,359.2106,98039.0
2023-02-16 09:30:00,363.0,364.41,362.27,363.74,13704.0,358.4897,359.8822,357.7688,359.2205,13704.0
2023-02-16 09:40:00,363.47,363.65,362.13,363.05,6376.0,358.9539,359.1316,357.6305,358.5391,6376.0
2023-02-16 09:50:00,363.34,363.34,360.99,361.57,6691.0,358.8255,358.8255,356.5047,357.0775,6691.0
2023-02-16 10:00:00,361.44,362.33,361.29,362.01,7521.0,356.9491,357.828,356.8009,357.512,7521.0
2023-02-16 10:10:00,362.09,362.91,361.92,362.65,7758.0,357.591,358.4008,357.4231,358.144,7758.0
2023-02-16 10:20:00,362.65,362.86,362.06,362.86,9621.0,358.144,358.3514,357.5614,358.3514,9621.0
2023-02-16 10:30:00,362.72,363.46,362.72,363.1,8999.0,358.2132,358.944,358.2132,358.5884,8999.0
2023-02-16 10:40:00,363.15,363.25,362.17,362.36,3289.0,358.6378,358.7366,357.67,357.8576,3289.0
2023-02-16 10:50:00,362.07,362.54,362.05,362.46,5887.0,357.5712,358.0354,357.5515,357.9564,5887.0
2023-02-16 11:00:00,362.31,362.51,362.15,362.41,4405.0,357.8083,358.0058,357.6503,357.907,4405.0
2023-02-16 11:10:00,362.46,362.93,362.44,362.75,5959.0,357.9564,358.4206,357.9366,358.2428,5959.0
2023-02-16 11:20:00,362.73,363.91,362.73,363.9,8003.0,358.223,359.3884,358.223,359.3785,8003.0
2023-02-16 11:30:00,363.74,363.74,363.36,363.37,1702.0,359.2205,359.2205,358.8452,358.8551,1702.0
2023-02-16 11:40:00,363.49,363.67,363.13,363.67,3288.0,358.9736,359.1514,358.6181,359.1514,3288.0
2023-02-16 11:50:00,363.66,363.85,363.66,363.85,1175.0,359.1415,359.3291,359.1415,359.3291,1175.0
2023-02-16 12:00:00,363.91,363.91,363.44,363.67,3183.0,359.3884,359.3884,358.9242,359.1514,3183.0
2023-02-16 12:10:00,363.76,363.88,363.36,363.36,5857.0,359.2402,359.3588,358.8452,358.8452,5857.0
2023-02-16 12:20:00,363.22,363.68,363.22,363.27,1640.0,358.707,359.1612,358.707,358.7563,1640.0
2023-02-16 12:30:00,363.33,363.7,363.33,363.61,4405.0,358.8156,359.181,358.8156,359.0921,4405.0
2023-02-16 12:40:00,363.66,364.01,363.66,364.01,2000.0,359.1415,359.4871,359.1415,359.4871,2000.0
2023-02-16 12:50:00,363.91,364.1,363.78,364.08,2000.0,359.3884,359.576,359.26,359.5563,2000.0
2023-02-16 13:00:00,364.37,364.8,364.34,364.8,7231.0,359.8427,360.2673,359.813,360.2673,7231.0
2023-02-16 13:10:00,364.8,365.6,364.8,365.48,11319.0,360.2673,361.0574,360.2673,360.9389,11319.0
2023-02-16 13:20:00,365.54,365.65,365.12,365.18,4866.0,360.9981,361.1068,360.5833,360.6426,4866.0
2023-02-16 13:30:00,365.02,365.32,364.81,365.32,8373.0,360.4846,360.7809,360.2772,360.7809,8373.0
2023-02-16 13:40:00,365.23,365.29,364.97,365.06,6003.0,360.692,360.7512,360.4352,360.5241,6003.0
2023-02-16 13:50:00,365.05,365.05,364.19,364.37,9565.0,360.5142,360.5142,359.6649,359.8427,9565.0
2023-02-16 14:00:00,364.37,365.55,364.36,365.55,5426.0,359.8427,361.008,359.8328,361.008,5426.0
2023-02-16 14:10:00,365.54,365.87,365.4,365.79,5048.0,360.9981,361.324,360.8599,361.245,5048.0
2023-02-16 14:20:00,365.78,366.27,365.65,366.13,12053.0,361.2351,361.7191,361.1068,361.5808,12053.0
2023-02-16 14:30:00,366.06,366.29,365.95,366.16,4279.0,361.5117,361.7388,361.403,361.6104,4279.0
2023-02-16 14:40:00,366.0,366.17,365.86,366.08,3063.0,361.4524,361.6203,361.3142,361.5314,3063.0
2023-02-16 14:50:00,366.06,366.2,365.83,365.89,4009.0,361.5117,361.6499,361.2845,361.3438,4009.0
2023-02-16 15:00:00,365.91,365.92,364.4,364.61,6395.0,361.3635,361.3734,359.8723,360.0797,6395.0
2023-02-16 15:10:00,364.71,365.12,364.59,364.59,5549.0,360.1784,360.5833,360.0599,360.0599,5549.0
2023-02-16 15:20:00,364.68,365.21,364.64,365.04,6267.0,360.1488,360.6722,360.1093,360.5043,6267.0
2023-02-16 15:30:00,365.07,365.29,364.54,364.57,7433.0,360.534,360.7512,360.0106,360.0402,7433.0
2023-02-16 15:40:00,364.56,364.59,363.48,363.77,10956.0,360.0303,360.0599,358.9637,359.2501,10956.0
2023-02-16 15:50:00,363.86,364.28,363.23,363.76,58918.0,359.339,359.7538,358.7168,359.2402,58918.0
2023-02-17 09:30:00,363.7,365.62,363.12,365.61,24001.0,359.181,361.0771,358.6082,361.0673,24001.0
2023-02-17 09:40:00,365.24,367.39,365.24,367.19,15243.0,360.7019,362.8251,360.7019,362.6276,15243.0
2023-02-17 09:50:00,367.16,368.63,367.13,367.38,28380.0,362.598,364.0497,362.5684,362.8153,28380.0
2023-02-17 10:00:00,367.31,367.8,366.94,367.25,14055.0,362.7461,363.2301,362.3807,362.6869,14055.0
2023-02-17 10:10:00,367.33,367.72,366.78,366.81,9229.0,362.7659,363.151,362.2227,362.2524,9229.0
2023-02-17 10:20:00,366.81,368.35,366.81,368.04,15959.0,362.2524,363.7732,362.2524,363.4671,15959.0
2023-02-17 10:30:00,367.99,368.25,367.19,367.7,8551.0,363.4177,363.6745,362.6276,363.1313,8551.0
2023-02-17 10:40:00,367.45,368.13,367.13,367.53,13732.0,362.8844,363.556,362.5684,362.9634,13732.0
2023-02-17 10:50:00,367.64,368.51,367.5,368.51,9862.0,363.072,363.9312,362.9338,363.9312,9862.0
2023-02-17 11:00:00,368.65,368.94,368.5,368.75,7545.0,364.0695,364.3559,363.9214,364.1682,7545.0
2023-02-17 11:10:00,368.69,368.88,368.11,368.16,9838.0,364.109,364.2966,363.5362,363.5856,9838.0
2023-02-17 11:20:00,368.03,368.26,367.48,367.64,10104.0,363.4572,363.6843,362.914,363.072,10104.0
2023-02-17 11:30:00,367.72,367.88,367.4,367.41,5949.0,363.151,363.3091,362.835,362.8449,5949.0
2023-02-17 11:40:00,367.6,367.83,366.83,366.83,3678.0,363.0325,363.2597,362.2721,362.2721,3678.0
2023-02-17 11:50:00,366.85,366.85,366.01,366.21,3430.0,362.2919,362.2919,361.4623,361.6598,3430.0
2023-02-17 12:00:00,366.33,367.06,366.33,366.63,4237.0,361.7783,362.4992,361.7783,362.0746,4237.0
2023-02-17 12:10:00,366.74,367.26,366.71,367.25,2401.0,362.1832,362.6968,362.1536,362.6869,2401.0
2023-02-17 12:20:00,367.12,367.76,367.09,367.72,2300.0,362.5585,363.1905,362.5289,363.151,2300.0
2023-02-17 12:30:00,367.62,367.62,366.24,366.41,8118.0,363.0523,363.0523,361.6894,361.8573,8118.0
2023-02-17 12:40:00,366.38,366.78,366.14,366.52,6440.0,361.8277,362.2227,361.5907,361.966,6440.0
2023-02-17 12:50:00,366.66,366.81,366.31,366.45,5411.0,362.1042,362.2524,361.7586,361.8968,5411.0
2023-02-17 13:00:00,366.55,367.07,366.43,367.07,4617.0,361.9956,362.5091,361.8771,362.5091,4617.0
2023-02-17 13:10:00,367.27,367.43,366.96,367.12,3707.0,362.7066,362.8646,362.4005,362.5585,3707.0
2023-02-17 13:20:00,367.13,367.55,367.08,367.14,6094.0,362.5684,362.9832,362.519,362.5783,6094.0
2023-02-17 13:30:00,367.15,367.43,366.97,367.43,5703.0,362.5881,362.8646,362.4104,362.8646,5703.0
2023-02-17 13:40:00,367.37,367.45,366.79,366.88,9910.0,362.8054,362.8844,362.2326,362.3215,9910.0
2023-02-17 13:50:00,366.88,366.88,365.73,366.1,5259.0,362.3215,362.3215,361.1858,361.5512,5259.0
2023-02-17 14:00:00,366.2,366.5,366.2,366.37,2394.0,361.6499,361.9462,361.6499,361.8178,2394.0
2023-02-17 14:10:00,366.49,366.49,366.03,366.16,3306.0,361.9363,361.9363,361.482,361.6104,3306.0
2023-02-17 14:20:00,366.3,366.64,366.3,366.3,3184.0,361.7487,362.0845,361.7487,361.7487,3184.0
2023-02-17 14:30:00,366.3,366.53,366.25,366.25,2527.0,361.7487,361.9758,361.6993,361.6993,2527.0
2023-02-17 14:40:00,366.18,366.76,365.86,366.75,11876.0,361.6302,362.203,361.3142,362.1931,11876.0
2023-02-17 14:50:00,366.84,367.38,366.84,367.38,4583.0,362.282,362.8153,362.282,362.8153,4583.0
2023-02-17 15:00:00,367.37,367.37,366.53,366.97,7694.0,362.8054,362.8054,361.9758,362.4104,7694.0
2023-02-17 15:10:00,366.97,367.04,366.56,366.73,11119.0,362.4104,362.4795,362.0055,362.1733,11119.0
2023-02-17 15:20:00,366.74,366.89,366.15,366.65,7881.0,362.1832,362.3314,361.6006,362.0943,7881.0
2023-02-17 15:30:00,366.74,367.15,366.55,366.66,10701.0,362.1832,362.5881,361.9956,362.1042,10701.0
2023-02-17 15:40:00,366.65,366.69,365.48,365.48,15931.0,362.0943,362.1338,360.9389,360.9389,15931.0
2023-02-17 15:50:00,365.38,366.87,365.34,366.87,59213.0,360.8401,362.3116,360.8006,362.3116,59213.0
2023-02-21 09:30:00,366.72,368.09,366.34,367.2,10739.0,362.1635,363.5164,361.7882,362.6375,10739.0
2023-02-21 09:40:00,366.67,366.67,364.7,365.0,7062.0,362.1141,362.1141,360.1686,360.4648,7062.0
2023-02-21 09:50:00,365.15,366.15,365.02,366.15,6444.0,360.613,361.6006,360.4846,361.6006,6444.0
2023-02-21 10:00:00,365.8,366.75,365.8,366.12,3872.0,361.2549,362.1931,361.2549,361.5709,3872.0
2023-02-21 10:10:00,365.81,366.02,365.34,365.56,9835.0,361.2648,361.4722,360.8006,361.0179,9835.0
2023-02-21 10:20:00,365.4,366.25,365.25,366.22,4786.0,360.8599,361.6993,360.7117,361.6697,4786.0
2023-02-21 10:30:00,366.17,366.48,365.81,366.47,4316.0,361.6203,361.9265,361.2648,361.9166,4316.0
2023-02-21 10:40:00,366.22,366.36,365.75,365.94,2804.0,361.6697,361.8079,361.2055,361.3932,2804.0
2023-02-21 10:50:00,365.84,366.2,365.84,366.19,3919.0,361.2944,361.6499,361.2944,361.6401,3919.0
2023-02-21 11:00:00,366.13,366.42,365.95,366.42,4469.0,361.5808,361.8672,361.403,361.8672,4469.0
2023-02-21 11:10:00,366.3,366.52,365.96,366.14,5697.0,361.7487,361.966,361.4129,361.5907,5697.0
2023-02-21 11:20:00,366.25,366.55,365.98,366.23,3933.0,361.6993,361.9956,361.4327,361.6796,3933.0
2023-02-21 11:30:00,366.11,366.39,365.99,366.38,3955.0,361.561,361.8376,361.4425,361.8277,3955.0
2023-02-21 11:40:00,366.32,366.76,366.16,366.76,3826.0,361.7684,362.203,361.6104,362.203,3826.0
2023-02-21 11:50:00,366.53,366.96,366.46,366.96,3005.0,361.9758,362.4005,361.9067,362.4005,3005.0
2023-02-21 12:00:00,367.23,367.23,366.65,366.78,8287.0,362.6671,362.6671,362.0943,362.2227,8287.0
2023-02-21 12:10:00,366.84,366.89,366.26,366.38,8552.0,362.282,362.3314,361.7092,361.8277,8552.0
2023-02-21 12:20:00,366.47,366.47,365.92,366.17,8833.0,361.9166,361.9166,361.3734,361.6203,8833.0
2023-02-21 12:30:00,366.13,366.13,365.43,365.59,4450.0,361.5808,361.5808,360.8895,361.0475,4450.0
2023-02-21 12:40:00,365.78,365.79,365.13,365.55,8120.0,361.2351,361.245,360.5932,361.008,8120.0
2023-02-21 12:50:00,365.59,365.81,365.56,365.7,4226.0,361.0475,361.2648,361.0179,361.1561,4226.0
2023-02-21 13:00:00,365.72,366.16,365.72,365.96,4735.0,361.1759,361.6104,361.1759,361.4129,4735.0
2023-02-21 13:10:00,366.08,366.28,365.81,366.03,11655.0,361.5314,361.7289,361.2648,361.482,11655.0
2023-02-21 13:20:00,366.07,366.37,365.06,365.09,10043.0,361.5215,361.8178,360.5241,360.5537,10043.0
2023-02-21 13:30:00,364.97,365.18,364.43,364.44,4165.0,360.4352,360.6426,359.9019,359.9118,4165.0
2023-02-21 13:40:00,364.39,364.61,364.02,364.43,7177.0,359.8624,360.0797,359.497,359.9019,7177.0
2023-02-21 13:50:00,364.45,364.58,364.02,364.09,5768.0,359.9217,360.0501,359.497,359.5661,5768.0
2023-02-21 14:00:00,364.0,364.03,363.3,363.3,6303.0,359.4773,359.5069,358.786,358.786,6303.0
2023-02-21 14:10:00,363.29,363.5,362.78,363.32,25456.0,358.7761,358.9835,358.2724,358.8057,25456.0
2023-02-21 14:20:00,363.34,363.34,362.85,363.29,11116.0,358.8255,358.8255,358.3416,358.7761,11116.0
2023-02-21 14:30:00,363.24,363.7,363.17,363.43,18187.0,358.7267,359.181,358.6576,358.9143,18187.0
2023-02-21 14:40:00,363.37,363.82,363.07,363.08,5266.0,358.8551,359.2995,358.5588,358.5687,5266.0
2023-02-21 14:50:00,363.08,363.49,363.08,363.49,7758.0,358.5687,358.9736,358.5687,358.9736,7758.0
2023-02-21 15:00:00,363.5,363.8,363.08,363.08,7945.0,358.9835,359.2798,358.5687,358.5687,7945.0
2023-02-21 15:10:00,363.08,363.71,362.81,363.62,4805.0,358.5687,359.1909,358.3021,359.102,4805.0
2023-02-21 15:20:00,363.61,363.78,363.22,363.39,8054.0,359.0921,359.26,358.707,358.8748,8054.0
2023-02-21 15:30:00,363.44,363.76,363.31,363.31,7293.0,358.9242,359.2402,358.7958,358.7958,7293.0
2023-02-21 15:40:00,363.34,363.34,362.73,362.73,18377.0,358.8255,358.8255,358.223,358.223,18377.0
2023-02-21 15:50:00,362.81,362.86,361.39,361.5,67606.0,358.3021,358.3514,356.8997,357.0083,67606.0
2023-02-22 09:30:00,361.78,362.76,360.87,361.23,12197.0,357.2848,358.2527,356.3862,356.7417,12197.0
2023-02-22 09:40:00,361.5,361.6,360.31,360.62,7106.0,357.0083,357.1071,355.8331,356.1393,7106.0
2023-02-22 09:50:00,360.65,361.58,360.65,361.57,3572.0,356.1689,357.0873,356.1689,357.0775,3572.0
2023-02-22 10:00:00,361.62,362.83,361.59,362.66,5911.0,357.1268,358.3218,357.0972,358.1539,5911.0
2023-02-22 10:10:00,362.8,363.14,361.87,361.87,7736.0,358.2922,358.628,357.3737,357.3737,7736.0
2023-02-22 10:20:00,361.94,362.62,361.81,362.41,3131.0,357.4429,358.1144,357.3145,357.907,3131.0
2023-02-22 10:30:00,362.38,362.39,361.22,361.41,4639.0,357.8774,357.8873,356.7318,356.9194,4639.0
2023-02-22 10:40:00,361.46,361.68,361.18,361.43,4902.0,356.9688,357.1861,356.6923,356.9392,4902.0
2023-02-22 10:50:00,361.46,362.47,361.46,362.17,5499.0,356.9688,357.9663,356.9688,357.67,5499.0
2023-02-22 11:00:00,362.12,362.46,361.93,362.37,2490.0,357.6206,357.9564,357.433,357.8675,2490.0
2023-02-22 11:10:00,362.36,362.36,361.85,362.04,6396.0,357.8576,357.8576,357.354,357.5416,6396.0
2023-02-22 11:20:00,362.1,362.66,361.94,362.48,4603.0,357.6009,358.1539,357.4429,357.9762,4603.0
2023-02-22 11:30:00,362.56,362.78,362.06,362.21,4431.0,358.0552,358.2724,357.5614,357.7095,4431.0
2023-02-22 11:40:00,362.23,362.36,362.19,362.22,2059.0,357.7293,357.8576,357.6898,357.7194,2059.0
2023-02-22 11:50:00,362.11,362.19,361.38,361.46,3217.0,357.6107,357.6898,356.8898,356.9688,3217.0
2023-02-22 12:00:00,361.34,361.99,361.16,361.88,2350.0,356.8503,357.4922,356.6726,357.3836,2350.0
2023-02-22 12:10:00,361.85,362.25,361.84,362.25,1389.0,357.354,357.749,357.3441,357.749,1389.0
2023-02-22 12:20:00,362.34,362.67,362.22,362.26,5904.0,357.8379,358.1638,357.7194,357.7589,5904.0
2023-02-22 12:30:00,362.3,362.92,362.17,362.6,8533.0,357.7984,358.4107,357.67,358.0947,8533.0
2023-02-22 12:40:00,363.01,363.14,362.23,362.27,3482.0,358.4996,358.628,357.7293,357.7688,3482.0
2023-02-22 12:50:00,362.12,362.68,362.12,362.6,2068.0,357.6206,358.1737,357.6206,358.0947,2068.0
2023-02-22 13:00:00,362.62,362.62,361.99,362.08,3498.0,358.1144,358.1144,357.4922,357.5811,3498.0
2023-02-22 13:10:00,362.21,362.55,362.21,362.55,830.0,357.7095,358.0453,357.7095,358.0453,830.0
2023-02-22 13:20:00,362.47,362.59,362.21,362.46,4559.0,357.9663,358.0848,357.7095,357.9564,4559.0
2023-02-22 13:30:00,362.49,362.54,362.2,362.54,3795.0,357.986,358.0354,357.6996,358.0354,3795.0
2023-02-22 13:40:00,362.59,362.72,362.43,362.48,2379.0,358.0848,358.2132,357.9268,357.9762,2379.0
2023-02-22 13:50:00,362.6,362.6,362.38,362.59,1800.0,358.0947,358.0947,357.8774,358.0848,1800.0
2023-02-22 14:00:00,362.5,362.59,361.68,361.87,6148.0,357.9959,358.0848,357.1861,357.3737,6148.0
2023-02-22 14:10:00,361.97,361.97,360.94,361.45,4100.0,357.4725,357.4725,356.4553,356.9589,4100.0
2023-02-22 14:20:00,361.46,361.86,361.15,361.15,5873.0,356.9688,357.3639,356.6627,356.6627,5873.0
2023-02-22 14:30:00,361.05,361.05,360.34,360.52,4553.0,356.5639,356.5639,355.8627,356.0405,4553.0
2023-02-22 14:40:00,360.35,360.7,360.05,360.51,7713.0,355.8726,356.2183,355.5763,356.0306,7713.0
2023-02-22 14:50:00,360.78,360.78,360.0,360.54,5703.0,356.2973,356.2973,355.527,356.0603,5703.0
2023-02-22 15:00:00,360.62,360.62,360.22,360.35,3237.0,356.1393,356.1393,355.7442,355.8726,3237.0
2023-02-22 15:10:00,360.46,360.62,360.25,360.51,6061.0,355.9813,356.1393,355.7739,356.0306,6061.0
2023-02-22 15:20:00,360.6,361.0,360.22,360.22,11239.0,356.1195,356.5145,355.7442,355.7442,11239.0
2023-02-22 15:30:00,360.22,360.49,360.04,360.33,7912.0,355.7442,356.0109,355.5665,355.8529,7912.0
2023-02-22 15:40:00,360.46,360.55,360.17,360.35,9690.0,355.9813,356.0701,355.6949,355.8726,9690.0
2023-02-22 15:50:00,360.29,360.98,360.18,360.7,33356.0,355.8134,356.4948,355.7047,356.2183,33356.0
2023-02-23 09:30:00,361.0,363.66,360.59,360.97,13647.0,356.5145,359.1415,356.1096,356.4849,13647.0
2023-02-23 09:40:00,361.62,362.95,361.62,362.48,3275.0,357.1268,358.4403,357.1268,357.9762,3275.0
2023-02-23 09:50:00,362.88,363.63,362.46,363.3,4594.0,358.3712,359.1119,357.9564,358.786,4594.0
2023-02-23 10:00:00,363.38,363.98,362.25,363.75,25818.0,358.865,359.4575,357.749,359.2304,25818.0
2023-02-23 10:10:00,364.18,364.32,363.34,364.1,6931.0,359.655,359.7933,358.8255,359.576,6931.0
2023-02-23 10:20:00,364.28,364.33,363.36,363.43,4437.0,359.7538,359.8032,358.8452,358.9143,4437.0
2023-02-23 10:30:00,363.66,363.66,363.17,363.42,3272.0,359.1415,359.1415,358.6576,358.9045,3272.0
2023-02-23 10:40:00,363.44,364.26,363.44,364.1,20832.0,358.9242,359.734,358.9242,359.576,20832.0
2023-02-23 10:50:00,363.92,364.83,363.9,364.81,8049.0,359.3983,360.297,359.3785,360.2772,8049.0
2023-02-23 11:00:00,364.78,364.95,363.86,363.99,9144.0,360.2476,360.4155,359.339,359.4674,9144.0
2023-02-23 11:10:00,363.85,363.85,362.59,362.81,6463.0,359.3291,359.3291,358.0848,358.3021,6463.0
2023-02-23 11:20:00,362.78,362.89,361.81,361.81,8152.0,358.2724,358.3811,357.3145,357.3145,8152.0
2023-02-23 11:30:00,361.93,361.93,360.92,361.03,5008.0,357.433,357.433,356.4355,356.5442,5008.0
2023-02-23 11:40:00,361.03,361.12,360.63,360.67,7617.0,356.5442,356.6331,356.1491,356.1886,7617.0
2023-02-23 11:50:00,360.82,360.88,360.17,360.27,7490.0,356.3368,356.396,355.6949,355.7936,7490.0
2023-02-23 12:00:00,360.38,360.62,360.15,360.22,7061.0,355.9022,356.1393,355.6751,355.7442,7061.0
2023-02-23 12:10:00,360.32,360.85,360.25,360.85,5879.0,355.843,356.3664,355.7739,356.3664,5879.0
2023-02-23 12:20:00,360.69,360.69,360.16,360.42,9505.0,356.2084,356.2084,355.685,355.9417,9505.0
2023-02-23 12:30:00,360.44,360.83,360.13,360.75,9520.0,355.9615,356.3467,355.6554,356.2676,9520.0
2023-02-23 12:40:00,360.89,361.5,360.79,361.02,7244.0,356.4059,357.0083,356.3072,356.5343,7244.0
2023-02-23 12:50:00,360.77,360.77,360.28,360.33,7080.0,356.2874,356.2874,355.8035,355.8529,7080.0
2023-02-23 13:00:00,360.21,360.31,359.22,359.7,5961.0,355.7344,355.8331,354.7567,355.2307,5961.0
2023-02-23 13:10:00,359.67,359.87,359.28,359.38,6028.0,355.2011,355.3986,354.8159,354.9147,6028.0
2023-02-23 13:20:00,359.64,359.67,355.73,356.09,72045.0,355.1714,355.2011,351.31,351.6655,72045.0
2023-02-23 13:30:00,356.0,358.45,355.66,358.3,77342.0,351.5767,353.9962,351.2409,353.8481,77342.0
2023-02-23 13:40:00,358.3,358.75,357.73,358.11,27023.0,353.8481,354.2925,353.2852,353.6604,27023.0
2023-02-23 13:50:00,358.03,358.72,357.76,358.7,27604.0,353.5814,354.2629,353.3148,354.2431,27604.0
2023-02-23 14:00:00,358.68,360.16,358.5,359.96,25950.0,354.2234,355.685,354.0456,355.4875,25950.0
2023-02-23 14:10:00,359.99,361.15,359.77,361.15,9600.0,355.5171,356.6627,355.2998,356.6627,9600.0
2023-02-23 14:20:00,361.0,361.11,360.68,360.94,4454.0,356.5145,356.6232,356.1985,356.4553,4454.0
2023-02-23 14:30:00,360.93,360.94,360.0,360.25,39123.0,356.4454,356.4553,355.527,355.7739,39123.0
2023-02-23 14:40:00,360.3,360.5,360.03,360.07,14400.0,355.8232,356.0208,355.5566,355.5961,14400.0
2023-02-23 14:50:00,360.0,360.05,359.13,359.92,13583.0,355.527,355.5763,354.6678,355.448,13583.0
2023-02-23 15:00:00,359.92,361.49,359.92,361.45,23665.0,355.448,356.9985,355.448,356.9589,23665.0
2023-02-23 15:10:00,361.5,361.65,360.09,360.11,21699.0,357.0083,357.1565,355.6158,355.6356,21699.0
2023-02-23 15:20:00,360.13,360.13,359.46,359.69,25490.0,355.6554,355.6554,354.9937,355.2208,25490.0
2023-02-23 15:30:00,359.68,359.81,359.24,359.5,26685.0,355.2109,355.3393,354.7764,355.0332,26685.0
2023-02-23 15:40:00,359.49,360.54,359.43,360.54,22179.0,355.0233,356.0603,354.964,356.0603,22179.0
2023-02-23 15:50:00,360.66,360.77,360.16,360.23,42036.0,356.1788,356.2874,355.685,355.7541,42036.0
2023-02-24 09:30:00,360.0,360.79,358.06,358.67,29054.0,355.527,356.3072,353.6111,354.2135,29054.0
2023-02-24 09:40:00,358.69,359.37,357.22,357.22,29219.0,354.2332,354.9048,352.7815,352.7815,29219.0
2023-02-24 09:50:00,357.16,357.91,355.88,357.91,17336.0,352.7223,353.4629,351.4582,353.4629,17336.0
2023-02-24 10:00:00,357.59,358.27,356.98,357.09,12561.0,353.1469,353.8185,352.5445,352.6531,12561.0
2023-02-24 10:10:00,357.07,358.45,356.95,358.44,6038.0,352.6334,353.9962,352.5149,353.9863,6038.0
2023-02-24 10:20:00,358.44,358.96,357.84,357.86,8587.0,353.9863,354.4999,353.3938,353.4136,8587.0
2023-02-24 10:30:00,357.86,359.39,357.65,359.13,4691.0,353.4136,354.9245,353.2062,354.6678,4691.0
2023-02-24 10:40:00,359.05,359.54,358.94,359.37,5991.0,354.5888,355.0727,354.4801,354.9048,5991.0
2023-02-24 10:50:00,359.18,359.66,358.99,359.21,5812.0,354.7172,355.1912,354.5295,354.7468,5812.0
2023-02-24 11:00:00,359.22,359.47,358.82,359.3,10569.0,354.7567,355.0036,354.3616,354.8357,10569.0
2023-02-24 11:10:00,359.3,359.35,358.7,359.09,6953.0,354.8357,354.885,354.2431,354.6283,6953.0
2023-02-24 11:20:00,359.09,359.31,358.72,359.15,3813.0,354.6283,354.8455,354.2629,354.6875,3813.0
2023-02-24 11:30:00,359.25,359.8,359.24,359.34,5068.0,354.7863,355.3295,354.7764,354.8752,5068.0
2023-02-24 11:40:00,359.31,360.54,359.23,359.81,5891.0,354.8455,356.0603,354.7665,355.3393,5891.0
2023-02-24 11:50:00,359.81,360.31,359.53,359.53,3761.0,355.3393,355.8331,355.0628,355.0628,3761.0
2023-02-24 12:00:00,359.62,360.01,359.53,359.81,2437.0,355.1517,355.5368,355.0628,355.3393,2437.0
2023-02-24 12:10:00,360.06,360.33,359.72,359.77,4308.0,355.5862,355.8529,355.2504,355.2998,4308.0
2023-02-24 12:20:00,359.69,359.75,359.4,359.62,4013.0,355.2208,355.2801,354.9344,355.1517,4013.0
2023-02-24 12:30:00,359.6,359.77,359.39,359.6,3261.0,355.1319,355.2998,354.9245,355.1319,3261.0
2023-02-24 12:40:00,359.52,359.52,358.81,358.98,3861.0,355.0529,355.0529,354.3518,354.5196,3861.0
2023-02-24 12:50:00,358.92,359.03,358.49,358.49,4737.0,354.4604,354.569,354.0357,354.0357,4737.0
2023-02-24 13:00:00,358.39,358.54,358.08,358.08,3803.0,353.937,354.0851,353.6308,353.6308,3803.0
2023-02-24 13:10:00,358.14,358.22,357.79,358.22,3043.0,353.6901,353.7691,353.3444,353.7691,3043.0
2023-02-24 13:20:00,358.16,358.76,358.09,358.75,3700.0,353.7098,354.3024,353.6407,354.2925,3700.0
2023-02-24 13:30:00,358.63,358.92,358.17,358.92,4016.0,354.174,354.4604,353.7197,354.4604,4016.0
2023-02-24 13:40:00,359.19,359.47,359.0,359.33,3056.0,354.727,355.0036,354.5394,354.8653,3056.0
2023-02-24 13:50:00,359.37,359.8,359.36,359.57,3416.0,354.9048,355.3295,354.8949,355.1023,3416.0
2023-02-24 14:00:00,359.59,359.75,359.31,359.58,4740.0,355.1221,355.2801,354.8455,355.1122,4740.0
2023-02-24 14:10:00,359.61,359.72,359.21,359.49,3170.0,355.1418,355.2504,354.7468,355.0233,3170.0
2023-02-24 14:20:00,359.5,359.72,359.27,359.42,3740.0,355.0332,355.2504,354.806,354.9542,3740.0
2023-02-24 14:30:00,359.44,359.68,359.21,359.44,4859.0,354.9739,355.2109,354.7468,354.9739,4859.0
2023-02-24 14:40:00,359.41,359.55,358.89,359.55,3975.0,354.9443,355.0826,354.4308,355.0826,3975.0
2023-02-24 14:50:00,359.5,359.97,359.49,359.82,4484.0,355.0332,355.4973,355.0233,355.3492,4484.0
2023-02-24 15:00:00,359.85,359.95,359.47,359.8,5335.0,355.3788,355.4776,355.0036,355.3295,5335.0
2023-02-24 15:10:00,359.73,359.82,359.48,359.82,6609.0,355.2603,355.3492,355.0134,355.3492,6609.0
2023-02-24 15:20:00,359.85,360.33,359.76,359.89,12448.0,355.3788,355.8529,355.2899,355.4183,12448.0
2023-02-24 15:30:00,360.02,360.05,359.32,359.4,9306.0,355.5467,355.5763,354.8554,354.9344,9306.0
2023-02-24 15:40:00,359.43,359.67,359.01,359.15,8704.0,354.964,355.2011,354.5493,354.6875,8704.0
2023-02-24 15:50:00,359.15,359.42,358.76,359.16,36224.0,354.6875,354.9542,354.3024,354.6974,36224.0
2023-02-27 09:30:00,360.09,360.95,358.82,360.15,12790.0,355.6158,356.4652,354.3616,355.6751,12790.0
2023-02-27 09:40:00,360.18,360.59,359.9,359.9,4060.0,355.7047,356.1096,355.4282,355.4282,4060.0
2023-02-27 09:50:00,359.85,360.21,359.12,359.13,11027.0,355.3788,355.7344,354.6579,354.6678,11027.0
2023-02-27 10:00:00,358.97,359.14,358.01,358.43,6416.0,354.5098,354.6777,353.5617,353.9765,6416.0
2023-02-27 10:10:00,358.27,358.87,358.02,358.54,4865.0,353.8185,354.411,353.5716,354.0851,4865.0
2023-02-27 10:20:00,358.9,359.23,358.37,358.45,2861.0,354.4406,354.7665,353.9172,353.9962,2861.0
2023-02-27 10:30:00,358.52,358.87,357.83,357.91,7712.0,354.0654,354.411,353.3839,353.4629,7712.0
2023-02-27 10:40:00,357.8,358.07,357.46,357.46,4960.0,353.3543,353.6209,353.0185,353.0185,4960.0
2023-02-27 10:50:00,357.64,357.64,356.76,357.25,3844.0,353.1963,353.1963,352.3272,352.8111,3844.0
2023-02-27 11:00:00,357.34,357.52,356.64,356.77,6699.0,352.9,353.0778,352.2087,352.3371,6699.0
2023-02-27 11:10:00,356.85,357.31,356.7,357.0,17775.0,352.4161,352.8704,352.268,352.5642,17775.0
2023-02-27 11:20:00,357.0,357.27,356.82,357.03,9591.0,352.5642,352.8309,352.3865,352.5939,9591.0
2023-02-27 11:30:00,357.05,357.37,356.98,357.03,4372.0,352.6136,352.9296,352.5445,352.5939,4372.0
2023-02-27 11:40:00,357.01,357.09,356.24,356.32,7344.0,352.5741,352.6531,351.8137,351.8927,7344.0
2023-02-27 11:50:00,356.33,356.75,356.33,356.56,4756.0,351.9026,352.3173,351.9026,352.1297,4756.0
2023-02-27 12:00:00,356.58,356.72,356.06,356.42,4758.0,352.1495,352.2877,351.6359,351.9914,4758.0
2023-02-27 12:10:00,356.4,356.47,355.95,356.38,3886.0,351.9717,352.0408,351.5273,351.9519,3886.0
2023-02-27 12:20:00,356.44,357.07,356.43,357.0,4498.0,352.0112,352.6334,352.0013,352.5642,4498.0
2023-02-27 12:30:00,356.9,357.32,356.89,357.32,5452.0,352.4655,352.8803,352.4556,352.8803,5452.0
2023-02-27 12:40:00,357.44,357.45,356.66,356.66,4287.0,352.9988,353.0087,352.2285,352.2285,4287.0
2023-02-27 12:50:00,356.66,357.3,356.63,357.1,4724.0,352.2285,352.8605,352.1988,352.663,4724.0
2023-02-27 13:00:00,357.17,357.38,357.17,357.35,2880.0,352.7321,352.9395,352.7321,352.9099,2880.0
2023-02-27 13:10:00,357.4,357.42,356.98,357.06,7129.0,352.9593,352.979,352.5445,352.6235,7129.0
2023-02-27 13:20:00,357.06,357.16,356.59,356.86,3849.0,352.6235,352.7223,352.1593,352.426,3849.0
2023-02-27 13:30:00,356.95,356.96,356.57,356.87,4744.0,352.5149,352.5247,352.1396,352.4359,4744.0
2023-02-27 13:40:00,357.02,357.31,356.91,357.28,5525.0,352.584,352.8704,352.4754,352.8408,5525.0
2023-02-27 13:50:00,357.36,357.82,357.33,357.63,6285.0,352.9198,353.3741,352.8901,353.1864,6285.0
2023-02-27 14:00:00,357.66,357.89,357.58,357.63,6409.0,353.216,353.4432,353.137,353.1864,6409.0
2023-02-27 14:10:00,357.68,358.02,357.35,357.36,7673.0,353.2358,353.5716,352.9099,352.9198,7673.0
2023-02-27 14:20:00,357.4,357.52,357.09,357.41,5736.0,352.9593,353.0778,352.6531,352.9691,5736.0
2023-02-27 14:30:00,357.5,357.54,357.2,357.25,4554.0,353.058,353.0975,352.7618,352.8111,4554.0
2023-02-27 14:40:00,357.12,357.27,356.55,356.6,7913.0,352.6828,352.8309,352.1198,352.1692,7913.0
2023-02-27 14:50:00,356.6,356.7,356.26,356.35,7158.0,352.1692,352.268,351.8334,351.9223,7158.0
2023-02-27 15:00:00,356.25,356.3,355.85,356.0,7341.0,351.8236,351.8729,351.4285,351.5767,7341.0
2023-02-27 15:10:00,356.01,356.18,355.56,355.56,9495.0,351.5865,351.7544,351.1421,351.1421,9495.0
2023-02-27 15:20:00,355.53,355.53,354.56,354.77,11714.0,351.1125,351.1125,350.1546,350.3619,11714.0
2023-02-27 15:30:00,354.8,354.8,353.97,354.16,23284.0,350.3916,350.3916,349.5719,349.7595,23284.0
2023-02-27 15:40:00,354.06,355.25,353.82,355.25,36593.0,349.6608,350.836,349.4238,350.836,36593.0
2023-02-27 15:50:00,355.22,355.74,355.04,355.3,55341.0,350.8064,351.3199,350.6286,350.8854,55341.0
2023-02-28 09:30:00,353.93,354.24,352.81,353.57,26263.0,350.072,350.3786,348.9642,349.7159,26263.0
2023-02-28 09:40:00,353.27,353.94,352.46,353.21,20141.0,349.4192,350.0818,348.618,349.3598,20141.0
2023-02-28 09:50:00,353.22,353.47,352.62,352.81,11851.0,349.3697,349.617,348.7762,348.9642,11851.0
2023-02-28 10:00:00,353.07,354.02,353.07,353.96,7221.0,349.2213,350.161,349.2213,350.1016,7221.0
2023-02-28 10:10:00,353.8,353.81,352.45,353.62,8106.0,349.9434,349.9533,348.6081,349.7653,8106.0
2023-02-28 10:20:00,353.97,354.63,353.62,354.63,12307.0,350.1115,350.7643,349.7653,350.7643,12307.0
2023-02-28 10:30:00,354.43,354.43,353.06,353.32,11643.0,350.5665,350.5665,349.2114,349.4686,11643.0
2023-02-28 10:40:00,353.16,353.3,352.66,352.88,4598.0,349.3104,349.4488,348.8158,349.0334,4598.0
2023-02-28 10:50:00,352.67,352.82,351.62,352.42,12981.0,348.8257,348.9741,347.7871,348.5784,12981.0
2023-02-28 11:00:00,352.42,352.54,351.39,351.77,11178.0,348.5784,348.6971,347.5596,347.9355,11178.0
2023-02-28 11:10:00,351.81,351.99,350.39,350.41,14220.0,347.9751,348.1531,346.5705,346.5903,14220.0
2023-02-28 11:20:00,350.42,350.7,349.21,349.21,18871.0,346.6002,346.8772,345.4034,345.4034,18871.0
2023-02-28 11:30:00,349.25,349.69,349.04,349.38,7451.0,345.443,345.8782,345.2353,345.5716,7451.0
2023-02-28 11:40:00,349.36,349.4,348.29,348.96,16056.0,345.5518,345.5913,344.4934,345.1561,16056.0
2023-02-28 11:50:00,349.05,349.05,347.92,348.11,14340.0,345.2452,345.2452,344.1275,344.3154,14340.0
2023-02-28 12:00:00,348.12,348.84,347.8,348.74,11470.0,344.3253,345.0374,344.0088,344.9385,11470.0
2023-02-28 12:10:00,348.72,349.26,348.2,349.12,13578.0,344.9188,345.4529,344.4044,345.3144,13578.0
2023-02-28 12:20:00,349.19,349.79,349.19,349.5,6606.0,345.3836,345.9771,345.3836,345.6902,6606.0
2023-02-28 12:30:00,349.68,349.69,348.73,349.18,12001.0,345.8683,345.8782,344.9286,345.3737,12001.0
2023-02-28 12:40:00,349.1,350.04,348.72,349.77,14755.0,345.2946,346.2244,344.9188,345.9573,14755.0
2023-02-28 12:50:00,349.84,349.92,349.46,349.68,7951.0,346.0265,346.1057,345.6507,345.8683,7951.0
2023-02-28 13:00:00,349.83,350.12,349.7,350.01,9151.0,346.0167,346.3035,345.8881,346.1947,9151.0
2023-02-28 13:10:00,350.03,350.58,350.03,350.25,6833.0,346.2145,346.7585,346.2145,346.4321,6833.0
2023-02-28 13:20:00,350.03,350.46,349.87,349.96,11276.0,346.2145,346.6398,346.0562,346.1452,11276.0
2023-02-28 13:30:00,350.13,350.5,350.09,350.2,5751.0,346.3134,346.6793,346.2738,346.3826,5751.0
2023-02-28 13:40:00,350.28,350.47,349.93,349.93,5749.0,346.4617,346.6497,346.1156,346.1156,5749.0
2023-02-28 13:50:00,349.8,349.83,349.31,349.36,9203.0,345.987,346.0167,345.5023,345.5518,9203.0
2023-02-28 14:00:00,349.49,349.63,348.9,348.9,4601.0,345.6804,345.8188,345.0968,345.0968,4601.0
2023-02-28 14:10:00,348.89,349.37,348.82,349.34,5480.0,345.0869,345.5617,345.0177,345.532,5480.0
2023-02-28 14:20:00,349.38,350.12,349.38,350.01,8036.0,345.5716,346.3035,345.5716,346.1947,8036.0
2023-02-28 14:30:00,350.11,350.21,349.79,350.0,8722.0,346.2936,346.3925,345.9771,346.1848,8722.0
2023-02-28 14:40:00,350.02,350.06,349.06,349.53,7277.0,346.2046,346.2441,345.255,345.7199,7277.0
2023-02-28 14:50:00,349.5,349.5,348.48,348.53,9856.0,345.6902,345.6902,344.6814,344.7308,9856.0
2023-02-28 15:00:00,348.47,349.07,348.35,349.06,7382.0,344.6715,345.2649,344.5528,345.255,7382.0
2023-02-28 15:10:00,349.23,349.41,348.7,349.13,13889.0,345.4232,345.6012,344.899,345.3243,13889.0
2023-02-28 15:20:00,349.18,349.21,348.89,348.91,13125.0,345.3737,345.4034,345.0869,345.1067,13125.0
2023-02-28 15:30:00,348.9,348.9,348.33,348.33,20509.0,345.0968,345.0968,344.533,344.533,20509.0
2023-02-28 15:40:00,348.34,349.41,348.21,349.16,24448.0,344.5429,345.6012,344.4143,345.354,24448.0
2023-02-28 15:50:00,349.43,350.66,349.25,349.7,101077.0,345.621,346.8376,345.443,345.8881,101077.0
2023-03-01 09:30:00,348.33,349.5,347.4,349.46,23615.0,344.533,345.6902,343.6131,345.6507,23615.0
2023-03-01 09:40:00,349.41,350.57,349.06,349.81,5836.0,345.6012,346.7486,345.255,345.9969,5836.0
2023-03-01 09:50:00,349.47,349.77,347.84,348.24,10042.0,345.6606,345.9573,344.0483,344.444,10042.0
2023-03-01 10:00:00,347.62,348.93,347.62,348.19,14304.0,343.8307,345.1265,343.8307,344.3945,14304.0
2023-03-01 10:10:00,348.33,348.42,347.69,348.01,3774.0,344.533,344.622,343.9,344.2165,3774.0
2023-03-01 10:20:00,347.78,348.11,347.35,347.8,6085.0,343.989,344.3154,343.5637,344.0088,6085.0
2023-03-01 10:30:00,347.7,349.67,347.7,349.01,5722.0,343.9099,345.8584,343.9099,345.2056,5722.0
2023-03-01 10:40:00,349.24,349.54,349.09,349.29,6195.0,345.4331,345.7298,345.2847,345.4825,6195.0
2023-03-01 10:50:00,349.06,349.32,348.43,349.27,7163.0,345.255,345.5122,344.6319,345.4628,7163.0
2023-03-01 11:00:00,349.28,349.47,348.86,349.17,16087.0,345.4726,345.6606,345.0572,345.3638,16087.0
2023-03-01 11:10:00,349.19,349.19,347.97,347.97,5950.0,345.3836,345.3836,344.1769,344.1769,5950.0
2023-03-01 11:20:00,348.12,349.39,347.86,348.99,8770.0,344.3253,345.5814,344.0681,345.1858,8770.0
2023-03-01 11:30:00,349.13,349.44,348.71,349.1,8097.0,345.3243,345.6309,344.9089,345.2946,8097.0
2023-03-01 11:40:00,349.14,349.76,349.1,349.68,5426.0,345.3342,345.9474,345.2946,345.8683,5426.0
2023-03-01 11:50:00,349.68,350.67,349.68,350.02,11786.0,345.8683,346.8475,345.8683,346.2046,11786.0
2023-03-01 12:00:00,350.07,350.2,349.47,349.62,6899.0,346.254,346.3826,345.6606,345.8089,6899.0
2023-03-01 12:10:00,349.7,349.74,348.89,348.89,2911.0,345.8881,345.9276,345.0869,345.0869,2911.0
2023-03-01 12:20:00,348.7,348.92,348.51,348.66,4280.0,344.899,345.1166,344.711,344.8594,4280.0
2023-03-01 12:30:00,348.79,349.06,348.78,349.04,5793.0,344.988,345.255,344.9781,345.2353,5793.0
2023-03-01 12:40:00,348.94,349.16,348.78,349.02,4014.0,345.1364,345.354,344.9781,345.2155,4014.0
2023-03-01 12:50:00,349.19,349.49,349.17,349.38,2610.0,345.3836,345.6804,345.3638,345.5716,2610.0
2023-03-01 13:00:00,349.4,349.63,349.18,349.19,2554.0,345.5913,345.8188,345.3737,345.3836,2554.0
2023-03-01 13:10:00,349.3,349.83,349.14,349.56,5270.0,345.4924,346.0167,345.3342,345.7496,5270.0
2023-03-01 13:20:00,349.63,349.66,349.09,349.28,5070.0,345.8188,345.8485,345.2847,345.4726,5070.0
2023-03-01 13:30:00,349.39,349.45,348.94,349.04,5945.0,345.5814,345.6408,345.1364,345.2353,5945.0
2023-03-01 13:40:00,349.06,349.27,348.81,349.11,3833.0,345.255,345.4628,345.0078,345.3045,3833.0
2023-03-01 13:50:00,349.02,349.2,348.88,349.19,3448.0,345.2155,345.3935,345.077,345.3836,3448.0
2023-03-01 14:00:00,349.21,349.21,348.82,349.13,5168.0,345.4034,345.4034,345.0177,345.3243,5168.0
2023-03-01 14:10:00,349.11,349.11,348.68,348.79,3309.0,345.3045,345.3045,344.8792,344.988,3309.0
2023-03-01 14:20:00,348.89,349.1,348.65,348.8,4672.0,345.0869,345.2946,344.8495,344.9979,4672.0
2023-03-01 14:30:00,348.67,348.68,348.23,348.43,5073.0,344.8693,344.8792,344.4341,344.6319,5073.0
2023-03-01 14:40:00,348.31,348.99,348.28,348.49,8101.0,344.5132,345.1858,344.4835,344.6913,8101.0
2023-03-01 14:50:00,348.53,349.0,348.37,348.7,17152.0,344.7308,345.1957,344.5726,344.899,17152.0
2023-03-01 15:00:00,348.79,349.3,348.79,349.3,5341.0,344.988,345.4924,344.988,345.4924,5341.0
2023-03-01 15:10:00,349.4,350.3,349.39,350.09,9737.0,345.5913,346.4815,345.5814,346.2738,9737.0
2023-03-01 15:20:00,350.11,350.42,349.98,350.31,13935.0,346.2936,346.6002,346.165,346.4914,13935.0
2023-03-01 15:30:00,350.34,350.56,350.12,350.56,13188.0,346.5211,346.7387,346.3035,346.7387,13188.0
2023-03-01 15:40:00,350.64,352.12,350.61,351.51,33668.0,346.8178,348.2817,346.7881,347.6783,33668.0
2023-03-01 15:50:00,351.56,352.13,351.06,351.75,50551.0,347.7278,348.2916,347.2332,347.9157,50551.0
2023-03-02 09:30:00,351.71,351.88,349.34,349.34,8035.0,347.8762,348.0443,345.532,345.532,8035.0
2023-03-02 09:40:00,349.67,350.88,349.66,350.57,24441.0,345.8584,347.0552,345.8485,346.7486,24441.0
2023-03-02 09:50:00,350.37,351.24,350.21,350.43,10130.0,346.5508,347.4113,346.3925,346.6101,10130.0
2023-03-02 10:00:00,350.63,350.63,349.5,349.82,3941.0,346.8079,346.8079,345.6902,346.0068,3941.0
2023-03-02 10:10:00,350.0,350.26,349.14,349.47,4168.0,346.1848,346.442,345.3342,345.6606,4168.0
2023-03-02 10:20:00,349.1,349.97,348.48,349.5,14537.0,345.2946,346.1551,344.6814,345.6902,14537.0
2023-03-02 10:30:00,349.61,350.14,349.61,350.08,4249.0,345.799,346.3233,345.799,346.2639,4249.0
2023-03-02 10:40:00,350.17,350.27,349.9,350.16,2926.0,346.3529,346.4519,346.0859,346.3431,2926.0
2023-03-02 10:50:00,350.27,351.08,350.27,351.05,4922.0,346.4519,347.253,346.4519,347.2234,4922.0
2023-03-02 11:00:00,351.19,351.41,350.56,350.56,3572.0,347.3618,347.5794,346.7387,346.7387,3572.0
2023-03-02 11:10:00,350.54,350.54,350.22,350.23,1466.0,346.7189,346.7189,346.4024,346.4123,1466.0
2023-03-02 11:20:00,350.17,350.42,349.95,350.23,2429.0,346.3529,346.6002,346.1353,346.4123,2429.0
2023-03-02 11:30:00,350.21,350.73,349.9,350.02,52341.0,346.3925,346.9068,346.0859,346.2046,52341.0
2023-03-02 11:40:00,350.15,350.36,349.75,349.79,5483.0,346.3332,346.5409,345.9375,345.9771,5483.0
2023-03-02 11:50:00,350.03,350.18,349.74,350.06,5931.0,346.2145,346.3628,345.9276,346.2441,5931.0
2023-03-02 12:00:00,350.05,350.05,349.13,349.16,3561.0,346.2343,346.2343,345.3243,345.354,3561.0
2023-03-02 12:10:00,349.1,349.1,348.4,348.66,2641.0,345.2946,345.2946,344.6022,344.8594,2641.0
2023-03-02 12:20:00,348.74,348.91,348.43,348.43,3201.0,344.9385,345.1067,344.6319,344.6319,3201.0
2023-03-02 12:30:00,348.43,348.56,348.29,348.29,5268.0,344.6319,344.7605,344.4934,344.4934,5268.0
2023-03-02 12:40:00,348.36,348.57,348.18,348.32,6168.0,344.5627,344.7704,344.3846,344.5231,6168.0
2023-03-02 12:50:00,348.53,348.6,348.07,348.15,5184.0,344.7308,344.8001,344.2758,344.355,5184.0
2023-03-02 13:00:00,348.25,348.35,347.2,347.2,11037.0,344.4539,344.5528,343.4153,343.4153,11037.0
2023-03-02 13:10:00,347.14,347.87,347.14,347.63,16497.0,343.356,344.078,343.356,343.8406,16497.0
2023-03-02 13:20:00,347.5,347.74,346.65,346.68,4116.0,343.712,343.9494,342.8713,342.901,4116.0
2023-03-02 13:30:00,346.83,347.2,346.63,347.17,23757.0,343.0494,343.4153,342.8515,343.3856,23757.0
2023-03-02 13:40:00,347.01,347.01,346.22,346.71,57457.0,343.2274,343.2274,342.446,342.9307,57457.0
2023-03-02 13:50:00,346.71,347.21,346.41,346.95,20837.0,342.9307,343.4252,342.6339,343.168,20837.0
2023-03-02 14:00:00,347.08,347.5,346.94,346.95,13786.0,343.2966,343.712,343.1582,343.168,13786.0
2023-03-02 14:10:00,347.08,347.24,346.97,347.1,13499.0,343.2966,343.4549,343.1878,343.3164,13499.0
2023-03-02 14:20:00,347.02,347.15,346.59,346.71,7941.0,343.2373,343.3659,342.812,342.9307,7941.0
2023-03-02 14:30:00,346.71,346.94,346.46,346.94,15494.0,342.9307,343.1582,342.6834,343.1582,15494.0
2023-03-02 14:40:00,347.04,347.18,346.82,346.95,10648.0,343.2571,343.3955,343.0395,343.168,10648.0
2023-03-02 14:50:00,346.95,347.08,346.88,347.0,8802.0,343.168,343.2966,343.0988,343.2175,8802.0
2023-03-02 15:00:00,347.0,347.07,346.43,346.5,10428.0,343.2175,343.2867,342.6537,342.7229,10428.0
2023-03-02 15:10:00,346.49,347.29,346.49,347.19,18424.0,342.7131,343.5043,342.7131,343.4054,18424.0
2023-03-02 15:20:00,347.16,347.25,346.77,347.18,11386.0,343.3758,343.4648,342.99,343.3955,11386.0
2023-03-02 15:30:00,347.2,347.54,347.0,347.33,14645.0,343.4153,343.7516,343.2175,343.5439,14645.0
2023-03-02 15:40:00,347.3,347.35,346.72,347.15,16375.0,343.5142,343.5637,342.9406,343.3659,16375.0
2023-03-02 15:50:00,347.02,347.34,346.58,347.34,76359.0,343.2373,343.5538,342.8021,343.5538,76359.0
2023-03-03 09:30:00,348.55,349.95,343.84,344.44,33145.0,344.7506,346.1353,340.0919,340.6854,33145.0
2023-03-03 09:40:00,344.44,344.72,342.95,343.74,22085.0,340.6854,340.9624,339.2116,339.993,22085.0
2023-03-03 09:50:00,343.81,345.02,343.62,344.36,25150.0,340.0623,341.2591,339.8743,340.6063,25150.0
2023-03-03 10:00:00,344.43,344.75,343.79,344.05,15763.0,340.6755,340.992,340.0425,340.2997,15763.0
2023-03-03 10:10:00,344.02,345.1,342.93,344.96,24234.0,340.27,341.3382,339.1919,341.1997,24234.0
2023-03-03 10:20:00,344.66,345.73,344.39,345.16,21906.0,340.903,341.9613,340.6359,341.3976,21906.0
2023-03-03 10:30:00,345.41,346.02,345.06,345.46,9101.0,341.6448,342.2482,341.2986,341.6943,9101.0
2023-03-03 10:40:00,345.31,345.57,344.85,344.85,13014.0,341.5459,341.8031,341.0909,341.0909,13014.0
2023-03-03 10:50:00,344.93,345.14,344.53,344.82,12094.0,341.1701,341.3778,340.7744,341.0613,12094.0
2023-03-03 11:00:00,344.82,345.04,344.54,344.86,10756.0,341.0613,341.2789,340.7843,341.1008,10756.0
2023-03-03 11:10:00,344.89,344.89,344.38,344.44,13340.0,341.1305,341.1305,340.6261,340.6854,13340.0
2023-03-03 11:20:00,344.44,345.18,344.24,344.99,15898.0,340.6854,341.4173,340.4876,341.2294,15898.0
2023-03-03 11:30:00,344.86,345.08,344.22,344.27,17436.0,341.1008,341.3184,340.4678,340.5173,17436.0
2023-03-03 11:40:00,344.25,344.31,343.77,343.85,9674.0,340.4975,340.5568,340.0227,340.1018,9674.0
2023-03-03 11:50:00,343.75,344.36,343.5,344.36,12766.0,340.0029,340.6063,339.7557,340.6063,12766.0
2023-03-03 12:00:00,344.23,344.59,344.11,344.54,7668.0,340.4777,340.8338,340.359,340.7843,7668.0
2023-03-03 12:10:00,344.45,344.64,343.78,343.96,18675.0,340.6953,340.8832,340.0326,340.2106,18675.0
2023-03-03 12:20:00,343.91,344.35,343.91,344.27,13215.0,340.1612,340.5964,340.1612,340.5173,13215.0
2023-03-03 12:30:00,344.39,344.59,344.1,344.35,16168.0,340.6359,340.8338,340.3491,340.5964,16168.0
2023-03-03 12:40:00,344.55,344.78,344.27,344.78,10078.0,340.7942,341.0217,340.5173,341.0217,10078.0
2023-03-03 12:50:00,344.72,344.83,344.29,344.29,7467.0,340.9624,341.0712,340.537,340.537,7467.0
2023-03-03 13:00:00,344.4,345.42,344.4,345.34,15125.0,340.6458,341.6547,340.6458,341.5756,15125.0
2023-03-03 13:10:00,345.35,345.35,344.7,344.92,14281.0,341.5855,341.5855,340.9426,341.1602,14281.0
2023-03-03 13:20:00,344.93,345.16,344.78,344.92,14774.0,341.1701,341.3976,341.0217,341.1602,14774.0
2023-03-03 13:30:00,344.94,345.22,344.81,344.93,13034.0,341.18,341.4569,341.0514,341.1701,13034.0
2023-03-03 13:40:00,345.0,345.14,344.58,344.63,11552.0,341.2393,341.3778,340.8239,340.8733,11552.0
2023-03-03 13:50:00,344.68,345.04,344.52,344.65,20844.0,340.9228,341.2789,340.7645,340.8931,20844.0
2023-03-03 14:00:00,344.61,344.61,344.3,344.32,11242.0,340.8536,340.8536,340.5469,340.5667,11242.0
2023-03-03 14:10:00,344.32,344.4,344.18,344.32,14575.0,340.5667,340.6458,340.4282,340.5667,14575.0
2023-03-03 14:20:00,344.26,344.66,344.04,344.4,28901.0,340.5074,340.903,340.2898,340.6458,28901.0
2023-03-03 14:30:00,344.4,344.57,344.37,344.4,39174.0,340.6458,340.814,340.6162,340.6458,39174.0
2023-03-03 14:40:00,344.36,345.51,344.04,345.39,48661.0,340.6063,341.7437,340.2898,341.625,48661.0
2023-03-03 14:50:00,345.37,345.95,345.05,345.82,27306.0,341.6053,342.1789,341.2888,342.0504,27306.0
2023-03-03 15:00:00,345.82,346.0,345.51,345.95,16589.0,342.0504,342.2284,341.7437,342.1789,16589.0
2023-03-03 15:10:00,345.95,346.01,345.37,345.38,23759.0,342.1789,342.2383,341.6053,341.6152,23759.0
2023-03-03 15:20:00,345.34,345.43,344.79,345.0,17335.0,341.5756,341.6646,341.0316,341.2393,17335.0
2023-03-03 15:30:00,345.12,345.31,344.8,345.31,36449.0,341.358,341.5459,341.0415,341.5459,36449.0
2023-03-03 15:40:00,345.35,345.42,344.65,344.75,35142.0,341.5855,341.6547,340.8931,340.992,35142.0
2023-03-03 15:50:00,344.77,345.72,344.33,345.47,143366.0,341.0118,341.9515,340.5766,341.7042,143366.0
2023-03-06 09:30:00,344.61,345.02,343.09,343.92,25470.0,340.8536,341.2591,339.3501,340.1711,25470.0
2023-03-06 09:40:00,344.1,344.41,342.6,343.15,44891.0,340.3491,340.6557,338.8655,339.4095,44891.0
2023-03-06 09:50:00,343.13,343.36,341.19,342.56,32412.0,339.3897,339.6172,337.4708,338.8259,32412.0
2023-03-06 10:00:00,342.56,344.59,342.41,344.2,24776.0,338.8259,340.8338,338.6775,340.448,24776.0
2023-03-06 10:10:00,344.32,344.73,343.79,344.4,20714.0,340.5667,340.9722,340.0425,340.6458,20714.0
2023-03-06 10:20:00,344.41,344.41,343.12,343.18,12543.0,340.6557,340.6557,339.3798,339.4391,12543.0
2023-03-06 10:30:00,343.17,343.8,342.46,342.66,8697.0,339.4292,340.0524,338.727,338.9248,8697.0
2023-03-06 10:40:00,342.91,343.2,342.1,342.23,13226.0,339.1721,339.4589,338.3709,338.4995,13226.0
2023-03-06 10:50:00,342.31,342.32,341.51,341.66,13403.0,338.5786,338.5885,337.7873,337.9357,13403.0
2023-03-06 11:00:00,341.67,342.75,341.66,342.29,43610.0,337.9456,339.0138,337.9357,338.5588,43610.0
2023-03-06 11:10:00,342.33,343.78,342.06,343.54,11308.0,338.5984,340.0326,338.3313,339.7952,11308.0
2023-03-06 11:20:00,343.45,343.6,342.53,342.76,21011.0,339.7062,339.8546,338.7962,339.0237,21011.0
2023-03-06 11:30:00,342.87,343.19,342.71,343.13,12095.0,339.1325,339.449,338.9743,339.3897,12095.0
2023-03-06 11:40:00,343.15,343.41,342.57,342.77,14781.0,339.4095,339.6666,338.8358,339.0336,14781.0
2023-03-06 11:50:00,342.78,343.36,342.62,343.03,11454.0,339.0435,339.6172,338.8852,339.2908,11454.0
2023-03-06 12:00:00,343.03,344.05,342.89,343.77,31592.0,339.2908,340.2997,339.1523,340.0227,31592.0
2023-03-06 12:10:00,343.79,344.42,343.45,344.42,25647.0,340.0425,340.6656,339.7062,340.6656,25647.0
2023-03-06 12:20:00,344.42,344.49,343.89,344.19,12149.0,340.6656,340.7349,340.1414,340.4381,12149.0
2023-03-06 12:30:00,344.23,345.04,344.23,345.02,7386.0,340.4777,341.2789,340.4777,341.2591,7386.0
2023-03-06 12:40:00,345.15,345.74,345.04,345.6,7159.0,341.3877,341.9712,341.2789,341.8328,7159.0
2023-03-06 12:50:00,345.71,346.1,345.57,345.69,11862.0,341.9416,342.3273,341.8031,341.9218,11862.0
2023-03-06 13:00:00,345.69,346.39,345.68,346.21,15127.0,341.9218,342.6141,341.9119,342.4361,15127.0
2023-03-06 13:10:00,346.08,346.31,345.5,345.5,21516.0,342.3075,342.535,341.7338,341.7338,21516.0
2023-03-06 13:20:00,345.52,345.87,344.98,345.01,22421.0,341.7536,342.0998,341.2195,341.2492,22421.0
2023-03-06 13:30:00,345.23,345.7,345.1,345.68,8924.0,341.4668,341.9317,341.3382,341.9119,8924.0
2023-03-06 13:40:00,345.64,345.78,345.52,345.64,9003.0,341.8723,342.0108,341.7536,341.8723,9003.0
2023-03-06 13:50:00,345.68,345.73,345.4,345.69,5848.0,341.9119,341.9613,341.6349,341.9218,5848.0
2023-03-06 14:00:00,345.76,346.04,345.37,345.81,9620.0,341.991,342.268,341.6053,342.0405,9620.0
2023-03-06 14:10:00,345.88,345.88,345.6,345.66,9536.0,342.1097,342.1097,341.8328,341.8921,9536.0
2023-03-06 14:20:00,345.7,345.76,345.44,345.53,10699.0,341.9317,341.991,341.6745,341.7635,10699.0
2023-03-06 14:30:00,345.58,345.95,345.58,345.71,7589.0,341.813,342.1789,341.813,341.9416,7589.0
2023-03-06 14:40:00,345.85,346.22,345.76,345.76,13700.0,342.08,342.446,341.991,341.991,13700.0
2023-03-06 14:50:00,345.87,346.41,345.57,345.7,10642.0,342.0998,342.6339,341.8031,341.9317,10642.0
2023-03-06 15:00:00,345.7,346.25,345.48,346.25,10230.0,341.9317,342.4757,341.7141,342.4757,10230.0
2023-03-06 15:10:00,346.18,346.54,345.68,346.02,10011.0,342.4064,342.7625,341.9119,342.2482,10011.0
2023-03-06 15:20:00,346.05,346.48,345.83,346.43,10670.0,342.2779,342.7032,342.0603,342.6537,10670.0
2023-03-06 15:30:00,346.5,347.05,346.0,347.03,38427.0,342.7229,343.267,342.2284,343.2472,38427.0
2023-03-06 15:40:00,347.03,347.09,346.45,346.86,30127.0,343.2472,343.3065,342.6735,343.079,30127.0
2023-03-06 15:50:00,346.82,347.93,346.82,347.68,92155.0,343.0395,344.1374,343.0395,343.8901,92155.0
2023-03-07 09:30:00,348.16,348.83,345.51,345.77,29145.0,344.3649,345.0276,341.7437,342.0009,29145.0
2023-03-07 09:40:00,345.72,345.84,344.61,344.87,15646.0,341.9515,342.0701,340.8536,341.1107,15646.0
2023-03-07 09:50:00,344.97,344.98,343.25,344.19,13360.0,341.2096,341.2195,339.5084,340.4381,13360.0
2023-03-07 10:00:00,343.97,344.0,342.78,343.34,12622.0,340.2205,340.2502,339.0435,339.5974,12622.0
2023-03-07 10:10:00,343.09,343.2,342.02,342.81,18415.0,339.3501,339.4589,338.2918,339.0732,18415.0
2023-03-07 10:20:00,343.03,343.74,343.02,343.1,16132.0,339.2908,339.993,339.2809,339.36,16132.0
2023-03-07 10:30:00,343.1,343.46,342.68,342.76,11323.0,339.36,339.7161,338.9446,339.0237,11323.0
2023-03-07 10:40:00,342.64,342.82,341.52,341.75,11682.0,338.905,339.0831,337.7972,338.0247,11682.0
2023-03-07 10:50:00,341.77,341.78,341.11,341.27,14594.0,338.0445,338.0544,337.3917,337.55,14594.0
2023-03-07 11:00:00,341.27,341.51,340.31,340.6,16663.0,337.55,337.7873,336.6004,336.8873,16663.0
2023-03-07 11:10:00,340.62,341.1,340.11,340.88,28793.0,336.907,337.3818,336.4026,337.1642,28793.0
2023-03-07 11:20:00,341.1,341.43,340.91,341.13,26022.0,337.3818,337.7082,337.1939,337.4115,26022.0
2023-03-07 11:30:00,341.12,341.42,340.96,341.27,8384.0,337.4016,337.6983,337.2433,337.55,8384.0
2023-03-07 11:40:00,341.19,341.19,340.55,340.62,7271.0,337.4708,337.4708,336.8378,336.907,7271.0
2023-03-07 11:50:00,340.6,340.82,339.58,339.73,10197.0,336.8873,337.1049,335.8784,336.0267,10197.0
2023-03-07 12:00:00,339.81,340.37,339.71,339.81,20060.0,336.1059,336.6598,336.007,336.1059,20060.0
2023-03-07 12:10:00,339.79,340.1,339.4,339.4,21753.0,336.0861,336.3927,335.7003,335.7003,21753.0
2023-03-07 12:20:00,339.53,340.25,339.35,339.44,8613.0,335.8289,336.5411,335.6509,335.7399,8613.0
2023-03-07 12:30:00,339.27,339.43,338.89,339.06,7852.0,335.5718,335.73,335.1959,335.364,7852.0
2023-03-07 12:40:00,338.97,339.23,338.71,339.15,7325.0,335.275,335.5322,335.0179,335.4531,7325.0
2023-03-07 12:50:00,339.27,339.27,338.3,338.3,11178.0,335.5718,335.5718,334.6123,334.6123,11178.0
2023-03-07 13:00:00,338.38,338.49,337.73,338.0,9077.0,334.6915,334.8003,334.0485,334.3156,9077.0
2023-03-07 13:10:00,338.03,338.42,337.84,338.17,13625.0,334.3453,334.731,334.1573,334.4838,13625.0
2023-03-07 13:20:00,338.21,338.42,337.96,338.03,10015.0,334.5233,334.731,334.276,334.3453,10015.0
2023-03-07 13:30:00,338.0,338.09,337.38,338.02,12510.0,334.3156,334.4046,333.7024,334.3354,12510.0
2023-03-07 13:40:00,338.22,338.72,338.21,338.39,16892.0,334.5332,335.0278,334.5233,334.7014,16892.0
2023-03-07 13:50:00,338.29,338.99,338.19,338.81,14994.0,334.6024,335.2948,334.5035,335.1168,14994.0
2023-03-07 14:00:00,338.86,338.96,338.61,338.81,12027.0,335.1662,335.2651,334.919,335.1168,12027.0
2023-03-07 14:10:00,338.86,339.07,338.11,338.32,18238.0,335.1662,335.3739,334.4244,334.6321,18238.0
2023-03-07 14:20:00,338.26,338.3,337.56,337.56,16884.0,334.5728,334.6123,333.8804,333.8804,16884.0
2023-03-07 14:30:00,337.63,337.91,337.54,337.66,9624.0,333.9496,334.2266,333.8606,333.9793,9624.0
2023-03-07 14:40:00,337.8,337.82,337.11,337.21,11767.0,334.1178,334.1376,333.4353,333.5342,11767.0
2023-03-07 14:50:00,337.11,337.12,336.6,336.7,9453.0,333.4353,333.4452,332.9309,333.0298,9453.0
2023-03-07 15:00:00,336.75,337.03,336.54,337.03,19516.0,333.0792,333.3562,332.8715,333.3562,19516.0
2023-03-07 15:10:00,337.12,338.18,337.08,338.18,27939.0,333.4452,334.4936,333.4056,334.4936,27939.0
2023-03-07 15:20:00,338.12,338.29,337.73,337.8,14605.0,334.4343,334.6024,334.0485,334.1178,14605.0
2023-03-07 15:30:00,337.84,338.51,337.84,338.1,21690.0,334.1573,334.82,334.1573,334.4145,21690.0
2023-03-07 15:40:00,338.07,338.18,337.38,337.38,33503.0,334.3848,334.4936,333.7024,333.7024,33503.0
2023-03-07 15:50:00,337.36,337.88,337.1,337.19,135461.0,333.6826,334.1969,333.4254,333.5144,135461.0
2023-03-08 09:30:00,338.0,339.29,337.35,338.21,20029.0,334.3156,335.5915,333.6727,334.5233,20029.0
2023-03-08 09:40:00,337.87,337.92,337.13,337.29,8441.0,334.187,334.2365,333.4551,333.6133,8441.0
2023-03-08 09:50:00,337.43,337.72,336.54,336.69,16220.0,333.7518,334.0387,332.8715,333.0199,16220.0
2023-03-08 10:00:00,336.83,337.59,336.13,337.59,11359.0,333.1584,333.9101,332.466,333.9101,11359.0
2023-03-08 10:10:00,337.54,338.6,337.51,338.36,12951.0,333.8606,334.9091,333.8309,334.6717,12951.0
2023-03-08 10:20:00,338.55,338.67,337.59,337.6,28119.0,334.8596,334.9783,333.9101,333.92,28119.0
2023-03-08 10:30:00,337.6,338.14,336.84,337.84,29683.0,333.92,334.4541,333.1682,334.1573,29683.0
2023-03-08 10:40:00,338.11,338.14,337.62,337.75,7489.0,334.4244,334.4541,333.9397,334.0683,7489.0
2023-03-08 10:50:00,337.83,337.83,337.16,337.16,7728.0,334.1475,334.1475,333.4848,333.4848,7728.0
2023-03-08 11:00:00,337.34,337.63,337.17,337.43,5101.0,333.6628,333.9496,333.4947,333.7518,5101.0
2023-03-08 11:10:00,337.51,337.67,337.01,337.29,9445.0,333.8309,333.9892,333.3364,333.6133,9445.0
2023-03-08 11:20:00,337.37,337.39,336.77,337.04,11096.0,333.6925,333.7123,333.099,333.3661,11096.0
2023-03-08 11:30:00,337.11,337.57,336.9,337.51,7145.0,333.4353,333.8903,333.2276,333.8309,7145.0
2023-03-08 11:40:00,337.85,338.13,337.15,337.69,12649.0,334.1672,334.4442,333.4749,334.009,12649.0
2023-03-08 11:50:00,337.8,338.63,337.79,338.22,27796.0,334.1178,334.9387,334.1079,334.5332,27796.0
2023-03-08 12:00:00,338.22,338.46,337.96,338.03,11395.0,334.5332,334.7706,334.276,334.3453,11395.0
2023-03-08 12:10:00,337.93,337.93,337.04,337.35,9008.0,334.2464,334.2464,333.3661,333.6727,9008.0
2023-03-08 12:20:00,337.46,337.5,337.21,337.34,15885.0,333.7815,333.8211,333.5342,333.6628,15885.0
2023-03-08 12:30:00,337.33,337.37,336.86,337.33,5560.0,333.6529,333.6925,333.188,333.6529,5560.0
2023-03-08 12:40:00,337.49,337.76,337.31,337.51,7200.0,333.8112,334.0782,333.6331,333.8309,7200.0
2023-03-08 12:50:00,337.52,337.86,337.25,337.68,20599.0,333.8408,334.1771,333.5738,333.9991,20599.0
2023-03-08 13:00:00,337.62,338.02,337.22,337.35,6015.0,333.9397,334.3354,333.5441,333.6727,6015.0
2023-03-08 13:10:00,337.26,337.38,336.53,336.8,7256.0,333.5837,333.7024,332.8616,333.1287,7256.0
2023-03-08 13:20:00,336.72,336.76,336.46,336.63,9072.0,333.0496,333.0891,332.7924,332.9605,9072.0
2023-03-08 13:30:00,336.66,337.1,336.53,337.1,7862.0,332.9902,333.4254,332.8616,333.4254,7862.0
2023-03-08 13:40:00,337.19,337.42,337.03,337.04,6973.0,333.5144,333.7419,333.3562,333.3661,6973.0
2023-03-08 13:50:00,336.96,337.42,336.52,337.42,5810.0,333.2869,333.7419,332.8517,333.7419,5810.0
2023-03-08 14:00:00,337.42,337.66,337.22,337.66,6429.0,333.7419,333.9793,333.5441,333.9793,6429.0
2023-03-08 14:10:00,337.69,337.87,337.16,337.17,7682.0,334.009,334.187,333.4848,333.4947,7682.0
2023-03-08 14:20:00,337.27,337.6,337.27,337.6,2817.0,333.5936,333.92,333.5936,333.92,2817.0
2023-03-08 14:30:00,337.58,337.83,337.45,337.73,6399.0,333.9002,334.1475,333.7716,334.0485,6399.0
2023-03-08 14:40:00,337.75,337.95,337.44,337.45,7848.0,334.0683,334.2661,333.7617,333.7716,7848.0
2023-03-08 14:50:00,337.48,337.55,337.35,337.45,7078.0,333.8013,333.8705,333.6727,333.7716,7078.0
2023-03-08 15:00:00,337.57,337.68,336.99,337.25,16635.0,333.8903,333.9991,333.3166,333.5738,16635.0
2023-03-08 15:10:00,337.23,337.32,336.89,337.02,6972.0,333.554,333.643,333.2177,333.3463,6972.0
2023-03-08 15:20:00,336.89,337.22,336.82,337.17,7472.0,333.2177,333.5441,333.1485,333.4947,7472.0
2023-03-08 15:30:00,337.22,337.76,337.09,337.67,12065.0,333.5441,334.0782,333.4155,333.9892,12065.0
2023-03-08 15:40:00,337.72,338.0,337.72,337.97,25446.0,334.0387,334.3156,334.0387,334.2859,25446.0
2023-03-08 15:50:00,338.0,338.46,337.89,338.38,78831.0,334.3156,334.7706,334.2068,334.6915,78831.0
2023-03-09 09:30:00,339.98,340.27,336.65,336.84,12918.0,336.274,336.5609,332.9803,333.1682,12918.0
2023-03-09 09:40:00,336.66,337.18,335.6,336.33,5382.0,332.9902,333.5045,331.9418,332.6638,5382.0
2023-03-09 09:50:00,336.34,336.48,334.41,334.96,10558.0,332.6737,332.8122,330.7647,331.3087,10558.0
2023-03-09 10:00:00,334.46,334.75,333.26,333.26,10406.0,330.8142,331.101,329.6273,329.6273,10406.0
2023-03-09 10:10:00,333.34,334.42,333.34,334.42,13635.0,329.7064,330.7746,329.7064,330.7746,13635.0
2023-03-09 10:20:00,334.39,334.79,333.89,334.11,7955.0,330.745,331.1406,330.2504,330.468,7955.0
2023-03-09 10:30:00,334.15,335.69,334.15,335.36,13852.0,330.5076,332.0308,330.5076,331.7044,13852.0
2023-03-09 10:40:00,335.31,335.55,334.87,335.37,5226.0,331.6549,331.8923,331.2197,331.7143,5226.0
2023-03-09 10:50:00,335.25,335.7,335.09,335.27,6306.0,331.5956,332.0407,331.4373,331.6154,6306.0
2023-03-09 11:00:00,335.26,335.67,334.63,335.25,10767.0,331.6055,332.011,330.9823,331.5956,10767.0
2023-03-09 11:10:00,335.24,335.77,335.17,335.47,8431.0,331.5857,332.1099,331.5165,331.8132,8431.0
2023-03-09 11:20:00,335.38,335.93,335.05,335.7,9576.0,331.7242,332.2682,331.3978,332.0407,9576.0
2023-03-09 11:30:00,335.69,335.9,335.33,335.46,7431.0,332.0308,332.2385,331.6747,331.8033,7431.0
2023-03-09 11:40:00,335.64,336.11,335.55,336.07,4058.0,331.9813,332.4462,331.8923,332.4066,4058.0
2023-03-09 11:50:00,335.96,336.03,335.18,335.33,4047.0,332.2978,332.3671,331.5263,331.6747,4047.0
2023-03-09 12:00:00,335.39,335.41,335.02,335.18,4298.0,331.7341,331.7538,331.3681,331.5263,4298.0
2023-03-09 12:10:00,335.17,335.4,334.9,335.01,6628.0,331.5165,331.7439,331.2494,331.3582,6628.0
2023-03-09 12:20:00,334.96,335.37,334.96,335.24,4315.0,331.3087,331.7143,331.3087,331.5857,4315.0
2023-03-09 12:30:00,335.4,335.94,335.34,335.94,4881.0,331.7439,332.2781,331.6846,332.2781,4881.0
2023-03-09 12:40:00,335.97,336.99,335.86,336.84,12086.0,332.3077,333.3166,332.1989,333.1682,12086.0
2023-03-09 12:50:00,336.75,337.04,336.39,336.82,5914.0,333.0792,333.3661,332.7232,333.1485,5914.0
2023-03-09 13:00:00,336.82,336.86,336.05,336.72,21268.0,333.1485,333.188,332.3869,333.0496,21268.0
2023-03-09 13:10:00,336.87,337.24,336.6,336.6,8195.0,333.1979,333.5639,332.9309,332.9309,8195.0
2023-03-09 13:20:00,336.71,336.93,336.55,336.86,8766.0,333.0397,333.2573,332.8814,333.188,8766.0
2023-03-09 13:30:00,337.0,337.0,336.31,336.66,9695.0,333.3265,333.3265,332.644,332.9902,9695.0
2023-03-09 13:40:00,336.72,336.99,336.4,336.4,3929.0,333.0496,333.3166,332.733,332.733,3929.0
2023-03-09 13:50:00,336.53,336.76,336.36,336.41,5928.0,332.8616,333.0891,332.6935,332.7429,5928.0
2023-03-09 14:00:00,336.48,336.63,336.09,336.56,25324.0,332.8122,332.9605,332.4264,332.8913,25324.0
2023-03-09 14:10:00,336.56,337.31,336.44,337.15,19172.0,332.8913,333.6331,332.7726,333.4749,19172.0
2023-03-09 14:20:00,337.04,337.42,337.0,337.16,8647.0,333.3661,333.7419,333.3265,333.4848,8647.0
2023-03-09 14:30:00,337.21,337.3,336.59,336.59,16420.0,333.5342,333.6232,332.921,332.921,16420.0
2023-03-09 14:40:00,336.89,336.99,336.36,336.52,4776.0,333.2177,333.3166,332.6935,332.8517,4776.0
2023-03-09 14:50:00,336.23,336.29,335.26,335.31,11341.0,332.5649,332.6242,331.6055,331.6549,11341.0
2023-03-09 15:00:00,335.36,335.47,334.96,335.33,16563.0,331.7044,331.8132,331.3087,331.6747,16563.0
2023-03-09 15:10:00,335.26,335.26,334.15,334.15,9324.0,331.6055,331.6055,330.5076,330.5076,9324.0
2023-03-09 15:20:00,334.05,335.12,333.68,335.08,11425.0,330.4087,331.467,330.0427,331.4274,11425.0
2023-03-09 15:30:00,334.93,335.79,334.85,335.61,13211.0,331.2791,332.1297,331.1999,331.9517,13211.0
2023-03-09 15:40:00,335.62,336.1,335.51,335.99,13118.0,331.9615,332.4363,331.8527,332.3275,13118.0
2023-03-09 15:50:00,335.93,336.57,335.63,335.93,70379.0,332.2682,332.9012,331.9714,332.2682,70379.0
2023-03-10 09:30:00,336.45,339.8,335.99,339.44,14666.0,332.7825,336.096,332.3275,335.7399,14666.0
2023-03-10 09:40:00,339.03,340.66,338.47,340.4,17245.0,335.3344,336.9466,334.7805,336.6894,17245.0
2023-03-10 09:50:00,340.38,342.79,340.38,340.97,20379.0,336.6697,339.0534,336.6697,337.2532,20379.0
2023-03-10 10:00:00,340.96,342.46,340.1,341.19,42758.0,337.2433,338.727,336.3927,337.4708,42758.0
2023-03-10 10:10:00,341.33,341.94,340.84,340.97,8622.0,337.6093,338.2127,337.1246,337.2532,8622.0
2023-03-10 10:20:00,341.37,341.91,340.89,340.94,8697.0,337.6489,338.183,337.1741,337.2236,8697.0
2023-03-10 10:30:00,341.01,342.15,340.18,340.32,7391.0,337.2928,338.4204,336.4718,336.6103,7391.0
2023-03-10 10:40:00,340.52,342.12,340.52,341.93,11751.0,336.8081,338.3907,336.8081,338.2028,11751.0
2023-03-10 10:50:00,342.03,342.83,341.86,342.48,9793.0,338.3017,339.093,338.1335,338.7468,9793.0
2023-03-10 11:00:00,342.0,342.48,341.76,341.99,13210.0,338.272,338.7468,338.0346,338.2621,13210.0
2023-03-10 11:10:00,342.04,342.04,341.19,341.38,11266.0,338.3116,338.3116,337.4708,337.6588,11266.0
2023-03-10 11:20:00,341.55,342.16,341.36,341.44,9625.0,337.8269,338.4303,337.639,337.7181,9625.0
2023-03-10 11:30:00,341.57,341.57,340.95,341.03,5618.0,337.8467,337.8467,337.2334,337.3126,5618.0
2023-03-10 11:40:00,341.08,341.45,340.86,340.98,7873.0,337.362,337.728,337.1444,337.2631,7873.0
2023-03-10 11:50:00,340.96,341.08,340.28,340.33,6645.0,337.2433,337.362,336.5708,336.6202,6645.0
2023-03-10 12:00:00,340.42,340.69,339.77,339.77,8772.0,336.7092,336.9763,336.0663,336.0663,8772.0
2023-03-10 12:10:00,339.67,340.37,339.43,339.94,14419.0,335.9674,336.6598,335.73,336.2345,14419.0
2023-03-10 12:20:00,339.81,339.82,339.01,339.19,6061.0,336.1059,336.1158,335.3146,335.4926,6061.0
2023-03-10 12:30:00,339.35,340.66,339.18,340.66,14586.0,335.6509,336.9466,335.4827,336.9466,14586.0
2023-03-10 12:40:00,340.75,340.75,339.85,339.86,7358.0,337.0356,337.0356,336.1454,336.1553,7358.0
2023-03-10 12:50:00,339.58,339.62,338.69,338.74,4291.0,335.8784,335.9179,334.9981,335.0475,4291.0
2023-03-10 13:00:00,338.92,339.09,338.58,338.72,6376.0,335.2256,335.3937,334.8893,335.0278,6376.0
2023-03-10 13:10:00,338.75,339.08,338.13,338.15,6399.0,335.0574,335.3838,334.4442,334.464,6399.0
2023-03-10 13:20:00,338.05,338.26,337.26,337.77,10544.0,334.3651,334.5728,333.5837,334.0881,10544.0
2023-03-10 13:30:00,337.76,337.98,337.45,337.79,9766.0,334.0782,334.2958,333.7716,334.1079,9766.0
2023-03-10 13:40:00,337.75,337.98,337.3,337.3,9535.0,334.0683,334.2958,333.6232,333.6232,9535.0
2023-03-10 13:50:00,337.2,337.25,336.72,337.25,8438.0,333.5243,333.5738,333.0496,333.5738,8438.0
2023-03-10 14:00:00,337.35,338.79,337.28,338.79,16032.0,333.6727,335.097,333.6035,335.097,16032.0
2023-03-10 14:10:00,338.73,339.08,337.75,338.0,9643.0,335.0376,335.3838,334.0683,334.3156,9643.0
2023-03-10 14:20:00,338.12,338.12,337.15,337.57,10026.0,334.4343,334.4343,333.4749,333.8903,10026.0
2023-03-10 14:30:00,337.66,338.17,337.56,338.01,11694.0,333.9793,334.4838,333.8804,334.3255,11694.0
2023-03-10 14:40:00,337.94,338.64,337.38,338.55,15624.0,334.2563,334.9486,333.7024,334.8596,15624.0
2023-03-10 14:50:00,338.5,338.63,337.75,337.91,11946.0,334.8102,334.9387,334.0683,334.2266,11946.0
2023-03-10 15:00:00,337.88,338.0,337.0,337.43,8522.0,334.1969,334.3156,333.3265,333.7518,8522.0
2023-03-10 15:10:00,337.48,337.81,336.6,336.6,13876.0,333.8013,334.1277,332.9309,332.9309,13876.0
2023-03-10 15:20:00,336.51,336.79,336.21,336.65,11997.0,332.8418,333.1188,332.5451,332.9803,11997.0
2023-03-10 15:30:00,336.57,336.78,335.63,335.76,18431.0,332.9012,333.1089,331.9714,332.1,18431.0
2023-03-10 15:40:00,335.76,335.77,334.78,335.12,25711.0,332.1,332.1099,331.1307,331.467,25711.0
2023-03-10 15:50:00,335.12,336.32,335.12,336.27,69725.0,331.467,332.6539,331.467,332.6045,69725.0
2023-03-13 09:30:00,334.2,338.14,333.89,337.8,30654.0,330.557,334.4541,330.2504,334.1178,30654.0
2023-03-13 09:40:00,337.8,339.59,337.73,338.79,26017.0,334.1178,335.8883,334.0485,335.097,26017.0
2023-03-13 09:50:00,339.15,341.42,339.15,341.06,18982.0,335.4531,337.6983,335.4531,337.3422,18982.0
2023-03-13 10:00:00,341.24,342.64,341.13,341.38,27750.0,337.5203,338.905,337.4115,337.6588,27750.0
2023-03-13 10:10:00,341.64,341.82,339.82,340.2,11280.0,337.9159,338.094,336.1158,336.4916,11280.0
2023-03-13 10:20:00,339.88,339.94,338.5,338.97,5577.0,336.1751,336.2345,334.8102,335.275,5577.0
2023-03-13 10:30:00,339.06,339.56,338.74,338.75,7296.0,335.364,335.8586,335.0475,335.0574,7296.0
2023-03-13 10:40:00,338.88,340.25,338.85,340.06,11640.0,335.186,336.5411,335.1563,336.3531,11640.0
2023-03-13 10:50:00,340.06,340.62,339.21,340.62,19030.0,336.3531,336.907,335.5124,336.907,19030.0
2023-03-13 11:00:00,340.74,341.5,339.43,339.43,5591.0,337.0257,337.7775,335.73,335.73,5591.0
2023-03-13 11:10:00,339.2,339.53,338.73,338.74,9561.0,335.5025,335.8289,335.0376,335.0475,9561.0
2023-03-13 11:20:00,338.87,339.81,338.83,339.81,8867.0,335.1761,336.1059,335.1366,336.1059,8867.0
2023-03-13 11:30:00,339.92,340.1,338.39,338.75,11803.0,336.2147,336.3927,334.7014,335.0574,11803.0
2023-03-13 11:40:00,338.9,339.6,338.9,339.38,7212.0,335.2058,335.8982,335.2058,335.6806,7212.0
2023-03-13 11:50:00,339.34,339.34,337.92,338.78,7172.0,335.641,335.641,334.2365,335.0871,7172.0
2023-03-13 12:00:00,339.11,339.76,338.49,339.04,7451.0,335.4135,336.0564,334.8003,335.3443,7451.0
2023-03-13 12:10:00,338.9,338.9,337.51,337.81,6194.0,335.2058,335.2058,333.8309,334.1277,6194.0
2023-03-13 12:20:00,337.74,337.85,337.23,337.61,4975.0,334.0584,334.1672,333.554,333.9299,4975.0
2023-03-13 12:30:00,337.89,337.89,337.14,337.54,6949.0,334.2068,334.2068,333.465,333.8606,6949.0
2023-03-13 12:40:00,337.68,337.78,336.19,336.33,7756.0,333.9991,334.098,332.5253,332.6638,7756.0
2023-03-13 12:50:00,336.31,336.35,335.45,335.69,2906.0,332.644,332.6836,331.7934,332.0308,2906.0
2023-03-13 13:00:00,335.79,336.12,335.09,336.1,6508.0,332.1297,332.4561,331.4373,332.4363,6508.0
2023-03-13 13:10:00,336.13,336.29,335.54,335.93,4857.0,332.466,332.6242,331.8824,332.2682,4857.0
2023-03-13 13:20:00,336.01,336.68,335.78,336.68,4236.0,332.3473,333.01,332.1198,333.01,4236.0
2023-03-13 13:30:00,336.66,337.27,336.06,337.07,8217.0,332.9902,333.5936,332.3968,333.3957,8217.0
2023-03-13 13:40:00,337.0,337.29,336.78,337.23,4236.0,333.3265,333.6133,333.1089,333.554,4236.0
2023-03-13 13:50:00,337.29,337.59,336.95,337.04,3589.0,333.6133,333.9101,333.277,333.3661,3589.0
2023-03-13 14:00:00,336.96,337.4,336.85,336.85,5680.0,333.2869,333.7221,333.1781,333.1781,5680.0
2023-03-13 14:10:00,336.78,336.78,335.67,335.67,5089.0,333.1089,333.1089,332.011,332.011,5089.0
2023-03-13 14:20:00,335.78,336.17,335.55,335.8,5758.0,332.1198,332.5056,331.8923,332.1396,5758.0
2023-03-13 14:30:00,335.85,336.33,335.69,335.75,4688.0,332.189,332.6638,332.0308,332.0901,4688.0
2023-03-13 14:40:00,335.81,336.47,335.81,336.44,3100.0,332.1495,332.8023,332.1495,332.7726,3100.0
2023-03-13 14:50:00,336.5,336.55,336.16,336.39,6610.0,332.832,332.8814,332.4957,332.7232,6610.0
2023-03-13 15:00:00,336.3,336.83,336.07,336.5,5368.0,332.6341,333.1584,332.4066,332.832,5368.0
2023-03-13 15:10:00,336.57,337.22,336.57,337.05,7152.0,332.9012,333.5441,332.9012,333.376,7152.0
2023-03-13 15:20:00,336.97,336.97,335.57,335.9,10036.0,333.2968,333.2968,331.9121,332.2385,10036.0
2023-03-13 15:30:00,335.87,336.69,335.87,336.69,16772.0,332.2088,333.0199,332.2088,333.0199,16772.0
2023-03-13 15:40:00,336.72,336.77,336.12,336.36,16501.0,333.0496,333.099,332.4561,332.6935,16501.0
2023-03-13 15:50:00,336.23,336.23,335.32,335.38,48220.0,332.5649,332.5649,331.6648,331.7242,48220.0
2023-03-14 09:30:00,338.0,339.3,336.18,338.92,28326.0,334.3156,335.6014,332.5154,335.2256,28326.0
2023-03-14 09:40:00,338.67,339.06,337.21,337.47,11088.0,334.9783,335.364,333.5342,333.7914,11088.0
2023-03-14 09:50:00,337.36,337.63,335.88,336.13,8047.0,333.6826,333.9496,332.2187,332.466,8047.0
2023-03-14 10:00:00,336.39,337.17,336.25,337.17,9475.0,332.7232,333.4947,332.5847,333.4947,9475.0
2023-03-14 10:10:00,337.01,337.04,336.45,336.86,4059.0,333.3364,333.3661,332.7825,333.188,4059.0
2023-03-14 10:20:00,336.83,337.51,336.83,337.29,5864.0,333.1584,333.8309,333.1584,333.6133,5864.0
2023-03-14 10:30:00,337.37,337.81,336.59,337.7,21096.0,333.6925,334.1277,332.921,334.0189,21096.0
2023-03-14 10:40:00,337.58,337.8,337.28,337.76,7973.0,333.9002,334.1178,333.6035,334.0782,7973.0
2023-03-14 10:50:00,337.94,338.25,337.62,338.25,8783.0,334.2563,334.5629,333.9397,334.5629,8783.0
2023-03-14 11:00:00,338.19,338.55,337.72,337.72,5199.0,334.5035,334.8596,334.0387,334.0387,5199.0
2023-03-14 11:10:00,337.6,337.6,336.79,336.99,6691.0,333.92,333.92,333.1188,333.3166,6691.0
2023-03-14 11:20:00,336.86,337.38,336.51,337.23,9840.0,333.188,333.7024,332.8418,333.554,9840.0
2023-03-14 11:30:00,337.36,337.87,337.28,337.32,4339.0,333.6826,334.187,333.6035,333.643,4339.0
2023-03-14 11:40:00,337.29,337.63,336.99,336.99,5458.0,333.6133,333.9496,333.3166,333.3166,5458.0
2023-03-14 11:50:00,336.96,337.05,336.53,336.9,9605.0,333.2869,333.376,332.8616,333.2276,9605.0
2023-03-14 12:00:00,337.05,337.19,336.17,336.25,7171.0,333.376,333.5144,332.5056,332.5847,7171.0
2023-03-14 12:10:00,336.32,336.48,336.02,336.09,3106.0,332.6539,332.8122,332.3572,332.4264,3106.0
2023-03-14 12:20:00,336.04,336.04,335.12,335.22,3493.0,332.377,332.377,331.467,331.5659,3493.0
2023-03-14 12:30:00,335.48,335.99,335.48,335.83,3603.0,331.8231,332.3275,331.8231,332.1693,3603.0
2023-03-14 12:40:00,335.75,335.75,334.65,335.13,3343.0,332.0901,332.0901,331.0021,331.4769,3343.0
2023-03-14 12:50:00,334.88,335.35,334.76,335.26,2070.0,331.2296,331.6945,331.1109,331.6055,2070.0
2023-03-14 13:00:00,335.17,335.18,334.51,334.51,2407.0,331.5165,331.5263,330.8636,330.8636,2407.0
2023-03-14 13:10:00,334.29,334.42,333.85,334.1,3939.0,330.646,330.7746,330.2108,330.4581,3939.0
2023-03-14 13:20:00,333.94,334.2,333.54,334.04,9601.0,330.2999,330.557,329.9042,330.3988,9601.0
2023-03-14 13:30:00,333.94,334.38,333.63,334.36,5154.0,330.2999,330.7351,329.9932,330.7153,5154.0
2023-03-14 13:40:00,334.31,334.31,333.49,333.53,4058.0,330.6658,330.6658,329.8548,329.8943,4058.0
2023-03-14 13:50:00,333.67,333.92,333.6,333.87,2974.0,330.0328,330.2801,329.9636,330.2306,2974.0
2023-03-14 14:00:00,333.97,334.12,333.23,333.52,5660.0,330.3295,330.4779,329.5976,329.8844,5660.0
2023-03-14 14:10:00,333.68,333.82,333.32,333.81,6455.0,330.0427,330.1812,329.6866,330.1713,6455.0
2023-03-14 14:20:00,333.89,334.55,333.58,334.45,8341.0,330.2504,330.9032,329.9438,330.8043,8341.0
2023-03-14 14:30:00,334.47,335.1,334.42,334.53,8826.0,330.8241,331.4472,330.7746,330.8834,8826.0
2023-03-14 14:40:00,334.48,334.87,334.25,334.61,4868.0,330.834,331.2197,330.6065,330.9626,4868.0
2023-03-14 14:50:00,334.5,334.78,334.05,334.06,2746.0,330.8538,331.1307,330.4087,330.4186,2746.0
2023-03-14 15:00:00,333.89,334.31,333.88,333.99,4593.0,330.2504,330.6658,330.2405,330.3493,4593.0
2023-03-14 15:10:00,333.96,334.04,333.56,334.04,5778.0,330.3196,330.3988,329.924,330.3988,5778.0
2023-03-14 15:20:00,334.04,334.35,333.84,334.18,4983.0,330.3988,330.7054,330.201,330.5372,4983.0
2023-03-14 15:30:00,334.1,334.91,333.77,334.58,11518.0,330.4581,331.2593,330.1317,330.9329,11518.0
2023-03-14 15:40:00,334.54,335.46,334.4,335.41,12590.0,330.8933,331.8033,330.7548,331.7538,12590.0
2023-03-14 15:50:00,335.47,336.72,335.28,336.49,74507.0,331.8132,333.0496,331.6253,332.8221,74507.0
2023-03-15 09:30:00,333.52,334.51,332.59,333.58,12978.0,329.8844,330.8636,328.9646,329.9438,12978.0
2023-03-15 09:40:00,333.6,335.29,333.6,334.73,4091.0,329.9636,331.6351,329.9636,331.0812,4091.0
2023-03-15 09:50:00,334.46,335.47,334.34,335.07,6355.0,330.8142,331.8132,330.6955,331.4175,6355.0
2023-03-15 10:00:00,335.39,336.09,334.63,336.09,5556.0,331.7341,332.4264,330.9823,332.4264,5556.0
2023-03-15 10:10:00,335.86,336.08,335.28,335.38,10368.0,332.1989,332.4165,331.6253,331.7242,10368.0
2023-03-15 10:20:00,335.75,335.77,334.43,334.53,4589.0,332.0901,332.1099,330.7845,330.8834,4589.0
2023-03-15 10:30:00,334.61,334.74,334.0,334.0,4071.0,330.9626,331.0911,330.3592,330.3592,4071.0
2023-03-15 10:40:00,334.06,334.65,333.81,334.13,6320.0,330.4186,331.0021,330.1713,330.4878,6320.0
2023-03-15 10:50:00,333.69,333.75,332.31,332.93,8120.0,330.0526,330.1119,328.6876,329.3009,8120.0
2023-03-15 11:00:00,333.18,333.59,332.63,333.28,4130.0,329.5481,329.9537,329.0041,329.6471,4130.0
2023-03-15 11:10:00,333.05,334.49,333.01,334.27,3833.0,329.4196,330.8439,329.38,330.6263,3833.0
2023-03-15 11:20:00,334.22,334.22,333.62,333.86,3590.0,330.5768,330.5768,329.9833,330.2207,3590.0
2023-03-15 11:30:00,333.75,334.13,333.48,333.79,2769.0,330.1119,330.4878,329.8449,330.1515,2769.0
2023-03-15 11:40:00,333.91,334.11,333.24,333.24,3584.0,330.2702,330.468,329.6075,329.6075,3584.0
2023-03-15 11:50:00,332.57,333.12,331.75,333.12,9532.0,328.9448,329.4888,328.1337,329.4888,9532.0
2023-03-15 12:00:00,333.07,333.76,332.71,332.72,4167.0,329.4393,330.1218,329.0833,329.0932,4167.0
2023-03-15 12:10:00,332.59,332.95,332.47,332.79,4702.0,328.9646,329.3207,328.8459,329.1624,4702.0
2023-03-15 12:20:00,332.6,332.74,332.39,332.74,3142.0,328.9745,329.1129,328.7668,329.1129,3142.0
2023-03-15 12:30:00,332.97,333.25,332.63,332.63,3661.0,329.3404,329.6174,329.0041,329.0041,3661.0
2023-03-15 12:40:00,332.48,332.87,332.45,332.7,2757.0,328.8558,329.2415,328.8261,329.0734,2757.0
2023-03-15 12:50:00,332.54,332.75,332.41,332.73,2687.0,328.9151,329.1228,328.7865,329.1031,2687.0
2023-03-15 13:00:00,332.64,332.84,332.48,332.77,4533.0,329.014,329.2119,328.8558,329.1426,4533.0
2023-03-15 13:10:00,332.82,333.58,332.82,333.54,2949.0,329.1921,329.9438,329.1921,329.9042,2949.0
2023-03-15 13:20:00,333.52,333.74,333.36,333.36,3477.0,329.8844,330.102,329.7262,329.7262,3477.0
2023-03-15 13:30:00,333.29,333.82,333.01,333.72,3312.0,329.6569,330.1812,329.38,330.0823,3312.0
2023-03-15 13:40:00,333.54,333.61,333.04,333.39,3712.0,329.9042,329.9735,329.4097,329.7559,3712.0
2023-03-15 13:50:00,333.4,333.66,333.18,333.19,2982.0,329.7657,330.0229,329.5481,329.558,2982.0
2023-03-15 14:00:00,333.0,333.25,332.89,332.93,2379.0,329.3701,329.6174,329.2613,329.3009,2379.0
2023-03-15 14:10:00,332.89,333.14,332.71,333.14,3626.0,329.2613,329.5086,329.0833,329.5086,3626.0
2023-03-15 14:20:00,333.13,334.95,333.13,334.42,6855.0,329.4987,331.2989,329.4987,330.7746,6855.0
2023-03-15 14:30:00,334.57,334.63,333.61,333.92,3423.0,330.923,330.9823,329.9735,330.2801,3423.0
2023-03-15 14:40:00,333.91,334.06,333.5,333.5,5343.0,330.2702,330.4186,329.8647,329.8647,5343.0
2023-03-15 14:50:00,333.37,334.01,333.18,333.39,4124.0,329.7361,330.3691,329.5481,329.7559,4124.0
2023-03-15 15:00:00,333.69,334.27,333.41,333.48,6635.0,330.0526,330.6263,329.7756,329.8449,6635.0
2023-03-15 15:10:00,333.31,334.0,333.31,333.77,5053.0,329.6767,330.3592,329.6767,330.1317,5053.0
2023-03-15 15:20:00,333.69,334.6,333.61,334.12,7129.0,330.0526,330.9527,329.9735,330.4779,7129.0
2023-03-15 15:30:00,333.99,334.79,333.93,334.78,26059.0,330.3493,331.1406,330.29,331.1307,26059.0
2023-03-15 15:40:00,334.75,334.75,334.03,334.28,17266.0,331.101,331.101,330.3889,330.6362,17266.0
2023-03-15 15:50:00,334.17,335.53,333.76,335.52,41730.0,330.5274,331.8725,330.1218,331.8626,41730.0
2023-03-16 09:30:00,332.4,335.52,332.4,335.3,14052.0,328.7766,331.8626,328.7766,331.645,14052.0
2023-03-16 09:40:00,335.25,336.34,335.25,336.34,8430.0,331.5956,332.6737,331.5956,332.6737,8430.0
2023-03-16 09:50:00,336.34,336.54,335.01,335.36,7442.0,332.6737,332.8715,331.3582,331.7044,7442.0
2023-03-16 10:00:00,335.58,336.02,335.38,335.67,3270.0,331.922,332.3572,331.7242,332.011,3270.0
2023-03-16 10:10:00,335.67,335.87,334.81,335.01,8786.0,332.011,332.2088,331.1604,331.3582,8786.0
2023-03-16 10:20:00,335.03,336.19,335.03,336.17,3034.0,331.378,332.5253,331.378,332.5056,3034.0
2023-03-16 10:30:00,336.36,336.36,335.41,336.05,6020.0,332.6935,332.6935,331.7538,332.3869,6020.0
2023-03-16 10:40:00,336.07,336.92,335.78,336.48,9214.0,332.4066,333.2474,332.1198,332.8122,9214.0
2023-03-16 10:50:00,336.41,337.9,336.39,337.76,5671.0,332.7429,334.2167,332.7232,334.0782,5671.0
2023-03-16 11:00:00,337.8,337.94,337.36,337.51,5425.0,334.1178,334.2563,333.6826,333.8309,5425.0
2023-03-16 11:10:00,337.44,337.52,337.04,337.04,4845.0,333.7617,333.8408,333.3661,333.3661,4845.0
2023-03-16 11:20:00,337.29,338.0,337.24,337.72,5741.0,333.6133,334.3156,333.5639,334.0387,5741.0
2023-03-16 11:30:00,337.91,337.91,337.26,337.49,6904.0,334.2266,334.2266,333.5837,333.8112,6904.0
2023-03-16 11:40:00,337.49,337.78,337.21,337.64,4243.0,333.8112,334.098,333.5342,333.9595,4243.0
2023-03-16 11:50:00,337.55,337.74,337.35,337.37,6464.0,333.8705,334.0584,333.6727,333.6925,6464.0
2023-03-16 12:00:00,337.4,337.81,337.3,337.4,8245.0,333.7221,334.1277,333.6232,333.7221,8245.0
2023-03-16 12:10:00,337.65,338.88,337.65,338.59,2546.0,333.9694,335.186,333.9694,334.8992,2546.0
2023-03-16 12:20:00,338.68,339.11,338.52,338.53,4538.0,334.9882,335.4135,334.8299,334.8398,4538.0
2023-03-16 12:30:00,338.45,338.54,337.6,337.67,10194.0,334.7607,334.8497,333.92,333.9892,10194.0
2023-03-16 12:40:00,337.67,338.43,337.67,338.23,9969.0,333.9892,334.7409,333.9892,334.5431,9969.0
2023-03-16 12:50:00,338.31,339.27,338.31,339.2,4249.0,334.6222,335.5718,334.6222,335.5025,4249.0
2023-03-16 13:00:00,338.99,339.81,338.99,339.25,4323.0,335.2948,336.1059,335.2948,335.552,4323.0
2023-03-16 13:10:00,339.36,339.83,338.99,339.0,8044.0,335.6608,336.1257,335.2948,335.3047,8044.0
2023-03-16 13:20:00,339.26,339.63,339.15,339.47,4830.0,335.5619,335.9278,335.4531,335.7696,4830.0
2023-03-16 13:30:00,339.47,339.53,339.16,339.53,11337.0,335.7696,335.8289,335.463,335.8289,11337.0
2023-03-16 13:40:00,339.59,340.06,339.55,339.98,5600.0,335.8883,336.3531,335.8487,336.274,5600.0
2023-03-16 13:50:00,340.01,340.02,339.53,340.0,4544.0,336.3037,336.3136,335.8289,336.2938,4544.0
2023-03-16 14:00:00,340.03,340.03,339.01,339.06,6593.0,336.3235,336.3235,335.3146,335.364,6593.0
2023-03-16 14:10:00,339.29,339.43,338.92,339.13,5045.0,335.5915,335.73,335.2256,335.4333,5045.0
2023-03-16 14:20:00,339.13,339.13,338.7,338.92,4115.0,335.4333,335.4333,335.008,335.2256,4115.0
2023-03-16 14:30:00,338.8,338.8,337.83,338.4,8533.0,335.1069,335.1069,334.1475,334.7112,8533.0
2023-03-16 14:40:00,338.44,338.72,338.43,338.44,7724.0,334.7508,335.0278,334.7409,334.7508,7724.0
2023-03-16 14:50:00,338.38,338.56,337.91,338.52,7220.0,334.6915,334.8695,334.2266,334.8299,7220.0
2023-03-16 15:00:00,338.62,339.25,338.62,338.87,11081.0,334.9288,335.552,334.9288,335.1761,11081.0
2023-03-16 15:10:00,338.77,338.94,338.55,338.73,4701.0,335.0772,335.2454,334.8596,335.0376,4701.0
2023-03-16 15:20:00,338.86,339.4,338.74,339.31,18430.0,335.1662,335.7003,335.0475,335.6113,18430.0
2023-03-16 15:30:00,339.42,339.59,338.87,339.08,15280.0,335.7201,335.8883,335.1761,335.3838,15280.0
2023-03-16 15:40:00,339.06,339.61,339.05,339.59,6989.0,335.364,335.9081,335.3542,335.8883,6989.0
2023-03-16 15:50:00,339.63,340.28,339.48,339.88,46757.0,335.9278,336.5708,335.7795,336.1751,46757.0
2023-03-17 09:30:00,339.26,340.04,337.82,338.28,116104.0,335.5619,336.3334,334.1376,334.5926,116104.0
2023-03-17 09:40:00,337.92,338.36,336.3,336.61,10344.0,334.2365,334.6717,332.6341,332.9408,10344.0
2023-03-17 09:50:00,336.69,336.91,335.29,336.83,7590.0,333.0199,333.2375,331.6351,333.1584,7590.0
2023-03-17 10:00:00,336.9,338.37,336.9,338.37,10422.0,333.2276,334.6816,333.2276,334.6816,10422.0
2023-03-17 10:10:00,338.33,338.88,337.48,338.47,13052.0,334.642,335.186,333.8013,334.7805,13052.0
2023-03-17 10:20:00,338.4,338.52,337.33,337.79,19216.0,334.7112,334.8299,333.6529,334.1079,19216.0
2023-03-17 10:30:00,337.9,337.98,337.25,337.84,10844.0,334.2167,334.2958,333.5738,334.1573,10844.0
2023-03-17 10:40:00,337.96,338.97,337.73,338.91,7339.0,334.276,335.275,334.0485,335.2157,7339.0
2023-03-17 10:50:00,338.88,339.08,338.17,338.54,11127.0,335.186,335.3838,334.4838,334.8497,11127.0
2023-03-17 11:00:00,338.58,339.06,337.95,339.06,6049.0,334.8893,335.364,334.2661,335.364,6049.0
2023-03-17 11:10:00,338.94,339.25,338.69,339.08,7633.0,335.2454,335.552,334.9981,335.3838,7633.0
2023-03-17 11:20:00,339.19,339.24,338.44,338.64,8688.0,335.4926,335.5421,334.7508,334.9486,8688.0
2023-03-17 11:30:00,338.64,338.66,337.97,338.04,8187.0,334.9486,334.9684,334.2859,334.3552,8187.0
2023-03-17 11:40:00,337.97,338.42,337.86,338.07,7771.0,334.2859,334.731,334.1771,334.3848,7771.0
2023-03-17 11:50:00,338.09,338.21,336.86,337.35,8938.0,334.4046,334.5233,333.188,333.6727,8938.0
2023-03-17 12:00:00,337.4,338.2,337.4,338.14,6094.0,333.7221,334.5134,333.7221,334.4541,6094.0
2023-03-17 12:10:00,338.15,339.08,338.14,339.04,6556.0,334.464,335.3838,334.4541,335.3443,6556.0
2023-03-17 12:20:00,339.01,339.85,339.01,339.63,23051.0,335.3146,336.1454,335.3146,335.9278,23051.0
2023-03-17 12:30:00,339.56,340.06,339.32,339.56,15100.0,335.8586,336.3531,335.6212,335.8586,15100.0
2023-03-17 12:40:00,339.56,339.98,339.31,339.38,12224.0,335.8586,336.274,335.6113,335.6806,12224.0
2023-03-17 12:50:00,339.22,339.35,338.75,338.77,6393.0,335.5223,335.6509,335.0574,335.0772,6393.0
2023-03-17 13:00:00,338.66,338.75,338.0,338.69,6484.0,334.9684,335.0574,334.3156,334.9981,6484.0
2023-03-17 13:10:00,338.58,338.58,337.86,337.94,4996.0,334.8893,334.8893,334.1771,334.2563,4996.0
2023-03-17 13:20:00,337.94,338.53,337.9,338.42,8410.0,334.2563,334.8398,334.2167,334.731,8410.0
2023-03-17 13:30:00,338.44,338.81,338.16,338.53,6502.0,334.7508,335.1168,334.4739,334.8398,6502.0
2023-03-17 13:40:00,338.53,339.04,338.53,338.81,8601.0,334.8398,335.3443,334.8398,335.1168,8601.0
2023-03-17 13:50:00,338.78,338.93,338.24,338.32,5436.0,335.0871,335.2355,334.553,334.6321,5436.0
2023-03-17 14:00:00,338.36,338.53,337.31,337.34,8536.0,334.6717,334.8398,333.6331,333.6628,8536.0
2023-03-17 14:10:00,337.37,337.57,337.04,337.13,12211.0,333.6925,333.8903,333.3661,333.4551,12211.0
2023-03-17 14:20:00,337.24,337.46,336.19,336.38,7980.0,333.5639,333.7815,332.5253,332.7133,7980.0
2023-03-17 14:30:00,336.38,337.14,336.38,336.72,14399.0,332.7133,333.465,332.7133,333.0496,14399.0
2023-03-17 14:40:00,336.89,337.08,336.22,336.31,16914.0,333.2177,333.4056,332.555,332.644,16914.0
2023-03-17 14:50:00,336.27,337.54,336.21,337.32,5845.0,332.6045,333.8606,332.5451,333.643,5845.0
2023-03-17 15:00:00,337.32,337.54,337.12,337.37,6287.0,333.643,333.8606,333.4452,333.6925,6287.0
2023-03-17 15:10:00,337.29,337.75,336.96,337.5,12473.0,333.6133,334.0683,333.2869,333.8211,12473.0
2023-03-17 15:20:00,337.55,337.84,337.39,337.82,16556.0,333.8705,334.1573,333.7123,334.1376,16556.0
2023-03-17 15:30:00,337.86,338.49,337.38,338.37,30131.0,334.1771,334.8003,333.7024,334.6816,30131.0
2023-03-17 15:40:00,338.43,338.57,337.84,338.17,29442.0,334.7409,334.8794,334.1573,334.4838,29442.0
2023-03-17 15:50:00,338.75,339.95,338.26,339.3,105415.0,335.0574,336.2443,334.5728,335.6014,105415.0
2023-03-20 09:30:00,341.16,342.51,340.15,342.41,12630.0,337.4412,338.7764,336.4422,338.6775,12630.0
2023-03-20 09:40:00,342.85,343.54,342.52,343.28,5436.0,339.1127,339.7952,338.7863,339.538,5436.0
2023-03-20 09:50:00,343.52,345.28,343.45,345.27,13945.0,339.7754,341.5162,339.7062,341.5064,13945.0
2023-03-20 10:00:00,344.95,345.41,344.42,344.63,13184.0,341.1898,341.6448,340.6656,340.8733,13184.0
2023-03-20 10:10:00,344.75,345.05,342.98,342.98,6872.0,340.992,341.2888,339.2413,339.2413,6872.0
2023-03-20 10:20:00,343.18,343.25,342.67,343.25,5759.0,339.4391,339.5084,338.9347,339.5084,5759.0
2023-03-20 10:30:00,343.02,343.83,342.89,343.83,5115.0,339.2809,340.0821,339.1523,340.0821,5115.0
2023-03-20 10:40:00,343.9,343.94,343.36,343.69,5853.0,340.1513,340.1909,339.6172,339.9436,5853.0
2023-03-20 10:50:00,343.65,344.01,343.51,343.56,8230.0,339.904,340.2601,339.7655,339.815,8230.0
2023-03-20 11:00:00,343.51,344.36,343.51,344.02,6223.0,339.7655,340.6063,339.7655,340.27,6223.0
2023-03-20 11:10:00,343.93,343.93,342.88,343.13,5317.0,340.181,340.181,339.1424,339.3897,5317.0
2023-03-20 11:20:00,343.04,343.48,342.79,343.2,6809.0,339.3007,339.7359,339.0534,339.4589,6809.0
2023-03-20 11:30:00,343.31,343.38,342.98,343.2,4512.0,339.5677,339.637,339.2413,339.4589,4512.0
2023-03-20 11:40:00,343.16,343.22,342.73,343.06,6837.0,339.4194,339.4787,338.994,339.3204,6837.0
2023-03-20 11:50:00,343.14,343.43,342.96,343.06,8154.0,339.3996,339.6864,339.2215,339.3204,8154.0
2023-03-20 12:00:00,342.98,343.57,342.97,343.29,8234.0,339.2413,339.8249,339.2314,339.5479,8234.0
2023-03-20 12:10:00,343.26,343.31,342.95,343.31,7472.0,339.5183,339.5677,339.2116,339.5677,7472.0
2023-03-20 12:20:00,343.33,344.43,343.33,344.39,7652.0,339.5875,340.6755,339.5875,340.6359,7652.0
2023-03-20 12:30:00,344.42,344.56,344.22,344.5,5415.0,340.6656,340.8041,340.4678,340.7448,5415.0
2023-03-20 12:40:00,344.66,345.0,344.65,344.83,3644.0,340.903,341.2393,340.8931,341.0712,3644.0
2023-03-20 12:50:00,345.04,345.55,344.8,345.53,3724.0,341.2789,341.7833,341.0415,341.7635,3724.0
2023-03-20 13:00:00,345.7,346.13,345.65,345.86,6250.0,341.9317,342.357,341.8822,342.0899,6250.0
2023-03-20 13:10:00,345.88,346.0,345.53,345.73,4182.0,342.1097,342.2284,341.7635,341.9613,4182.0
2023-03-20 13:20:00,345.69,345.78,345.27,345.78,5781.0,341.9218,342.0108,341.5064,342.0108,5781.0
2023-03-20 13:30:00,345.91,346.35,345.77,346.18,11206.0,342.1394,342.5746,342.0009,342.4064,11206.0
2023-03-20 13:40:00,346.18,346.98,346.02,346.43,23413.0,342.4064,343.1977,342.2482,342.6537,23413.0
2023-03-20 13:50:00,346.36,346.36,345.29,345.6,5450.0,342.5845,342.5845,341.5261,341.8328,5450.0
2023-03-20 14:00:00,345.65,345.73,345.05,345.12,6635.0,341.8822,341.9613,341.2888,341.358,6635.0
2023-03-20 14:10:00,345.18,345.45,344.9,345.39,8076.0,341.4173,341.6844,341.1404,341.625,8076.0
2023-03-20 14:20:00,345.36,346.17,345.36,345.68,15181.0,341.5954,342.3965,341.5954,341.9119,15181.0
2023-03-20 14:30:00,345.74,345.74,344.88,344.95,7071.0,341.9712,341.9712,341.1206,341.1898,7071.0
2023-03-20 14:40:00,344.9,345.58,344.86,345.58,4976.0,341.1404,341.813,341.1008,341.813,4976.0
2023-03-20 14:50:00,345.46,345.74,345.26,345.29,9997.0,341.6943,341.9712,341.4965,341.5261,9997.0
2023-03-20 15:00:00,345.2,345.34,345.0,345.15,5917.0,341.4371,341.5756,341.2393,341.3877,5917.0
2023-03-20 15:10:00,345.23,345.34,344.93,345.09,5121.0,341.4668,341.5756,341.1701,341.3283,5121.0
2023-03-20 15:20:00,345.09,345.91,344.87,345.67,12229.0,341.3283,342.1394,341.1107,341.902,12229.0
2023-03-20 15:30:00,345.65,345.67,345.34,345.46,11452.0,341.8822,341.902,341.5756,341.6943,11452.0
2023-03-20 15:40:00,345.38,345.65,345.21,345.46,13564.0,341.6152,341.8822,341.447,341.6943,13564.0
2023-03-20 15:50:00,345.57,345.76,344.73,345.31,57270.0,341.8031,341.991,340.9722,341.5459,57270.0
2023-03-21 09:30:00,347.4,348.64,347.29,348.43,9983.0,343.6131,344.8396,343.5043,344.6319,9983.0
2023-03-21 09:40:00,348.23,348.46,347.7,347.96,6162.0,344.4341,344.6616,343.9099,344.167,6162.0
2023-03-21 09:50:00,347.56,348.07,347.08,347.79,14775.0,343.7714,344.2758,343.2966,343.9989,14775.0
2023-03-21 10:00:00,347.8,347.84,347.12,347.51,8040.0,344.0088,344.0483,343.3362,343.7219,8040.0
2023-03-21 10:10:00,347.52,347.83,346.99,347.27,6924.0,343.7318,344.0385,343.2076,343.4846,6924.0
2023-03-21 10:20:00,347.0,347.39,346.69,347.3,15828.0,343.2175,343.6032,342.9109,343.5142,15828.0
2023-03-21 10:30:00,347.16,348.05,347.13,348.05,2163.0,343.3758,344.2561,343.3461,344.2561,2163.0
2023-03-21 10:40:00,348.11,348.11,347.17,347.33,8504.0,344.3154,344.3154,343.3856,343.5439,8504.0
2023-03-21 10:50:00,347.51,347.51,346.4,346.4,8965.0,343.7219,343.7219,342.624,342.624,8965.0
2023-03-21 11:00:00,346.4,346.42,346.0,346.15,7216.0,342.624,342.6438,342.2284,342.3768,7216.0
2023-03-21 11:10:00,346.03,346.32,346.01,346.3,5427.0,342.2581,342.5449,342.2383,342.5251,5427.0
2023-03-21 11:20:00,346.25,346.38,345.74,346.0,6680.0,342.4757,342.6043,341.9712,342.2284,6680.0
2023-03-21 11:30:00,346.12,346.39,346.07,346.19,6955.0,342.3471,342.6141,342.2976,342.4163,6955.0
2023-03-21 11:40:00,346.21,346.39,345.82,345.82,6977.0,342.4361,342.6141,342.0504,342.0504,6977.0
2023-03-21 11:50:00,345.71,345.72,345.33,345.66,8239.0,341.9416,341.9515,341.5657,341.8921,8239.0
2023-03-21 12:00:00,345.67,345.71,345.24,345.28,4037.0,341.902,341.9416,341.4767,341.5162,4037.0
2023-03-21 12:10:00,345.28,345.32,344.91,344.91,5904.0,341.5162,341.5558,341.1503,341.1503,5904.0
2023-03-21 12:20:00,344.79,344.79,344.29,344.66,7010.0,341.0316,341.0316,340.537,340.903,7010.0
2023-03-21 12:30:00,344.81,345.18,344.69,344.74,5197.0,341.0514,341.4173,340.9327,340.9821,5197.0
2023-03-21 12:40:00,344.6,345.04,344.57,344.87,4687.0,340.8437,341.2789,340.814,341.1107,4687.0
2023-03-21 12:50:00,344.96,345.21,344.72,344.72,6644.0,341.1997,341.447,340.9624,340.9624,6644.0
2023-03-21 13:00:00,344.86,345.11,344.83,345.01,3683.0,341.1008,341.3481,341.0712,341.2492,3683.0
2023-03-21 13:10:00,345.17,345.48,345.09,345.09,5993.0,341.4074,341.7141,341.3283,341.3283,5993.0
2023-03-21 13:20:00,344.94,345.16,344.93,345.14,1796.0,341.18,341.3976,341.1701,341.3778,1796.0
2023-03-21 13:30:00,345.33,345.6,345.33,345.6,2860.0,341.5657,341.8328,341.5657,341.8328,2860.0
2023-03-21 13:40:00,345.65,345.81,345.53,345.53,2986.0,341.8822,342.0405,341.7635,341.7635,2986.0
2023-03-21 13:50:00,345.49,345.49,344.77,344.9,3436.0,341.724,341.724,341.0118,341.1404,3436.0
2023-03-21 14:00:00,344.94,345.08,344.81,344.81,3387.0,341.18,341.3184,341.0514,341.0514,3387.0
2023-03-21 14:10:00,345.0,345.33,344.82,345.33,3126.0,341.2393,341.5657,341.0613,341.5657,3126.0
2023-03-21 14:20:00,345.33,345.84,345.33,345.84,5407.0,341.5657,342.0701,341.5657,342.0701,5407.0
2023-03-21 14:30:00,345.89,346.47,345.88,346.27,3624.0,342.1196,342.6933,342.1097,342.4955,3624.0
2023-03-21 14:40:00,346.3,346.66,346.28,346.62,2508.0,342.5251,342.8812,342.5053,342.8416,2508.0
2023-03-21 14:50:00,346.54,346.83,346.41,346.71,5026.0,342.7625,343.0494,342.6339,342.9307,5026.0
2023-03-21 15:00:00,346.88,347.24,346.7,347.05,6059.0,343.0988,343.4549,342.9208,343.267,6059.0
2023-03-21 15:10:00,347.04,347.47,347.03,347.25,2635.0,343.2571,343.6824,343.2472,343.4648,2635.0
2023-03-21 15:20:00,347.42,347.48,347.11,347.24,11054.0,343.6329,343.6923,343.3263,343.4549,11054.0
2023-03-21 15:30:00,347.1,347.41,346.64,347.41,12116.0,343.3164,343.623,342.8614,343.623,12116.0
2023-03-21 15:40:00,347.48,348.19,347.47,347.9,12021.0,343.6923,344.3945,343.6824,344.1077,12021.0
2023-03-21 15:50:00,347.8,347.93,347.18,347.54,53141.0,344.0088,344.1374,343.3955,343.7516,53141.0
2023-03-22 09:30:00,347.49,349.83,347.49,348.77,14284.0,343.7022,346.0167,343.7022,344.9682,14284.0
2023-03-22 09:40:00,348.61,348.61,347.21,347.64,8820.0,344.8099,344.8099,343.4252,343.8505,8820.0
2023-03-22 09:50:00,347.63,347.7,346.88,346.94,20772.0,343.8406,343.9099,343.0988,343.1582,20772.0
2023-03-22 10:00:00,346.97,346.97,346.08,346.79,5365.0,343.1878,343.1878,342.3075,343.0098,5365.0
2023-03-22 10:10:00,346.81,347.38,346.49,347.38,4246.0,343.0296,343.5934,342.7131,343.5934,4246.0
2023-03-22 10:20:00,347.49,347.86,347.05,347.81,5436.0,343.7022,344.0681,343.267,344.0187,5436.0
2023-03-22 10:30:00,347.89,348.47,347.82,348.27,3966.0,344.0978,344.6715,344.0286,344.4737,3966.0
2023-03-22 10:40:00,348.16,348.35,347.98,348.05,3563.0,344.3649,344.5528,344.1868,344.2561,3563.0
2023-03-22 10:50:00,348.11,348.22,347.23,347.36,9449.0,344.3154,344.4242,343.445,343.5736,9449.0
2023-03-22 11:00:00,347.32,347.55,347.29,347.3,4230.0,343.534,343.7615,343.5043,343.5142,4230.0
2023-03-22 11:10:00,347.3,347.4,347.01,347.01,5268.0,343.5142,343.6131,343.2274,343.2274,5268.0
2023-03-22 11:20:00,347.0,347.03,346.66,346.81,6209.0,343.2175,343.2472,342.8812,343.0296,6209.0
2023-03-22 11:30:00,346.81,347.31,346.81,347.07,9681.0,343.0296,343.5241,343.0296,343.2867,9681.0
2023-03-22 11:40:00,347.12,347.49,346.95,347.49,2935.0,343.3362,343.7022,343.168,343.7022,2935.0
2023-03-22 11:50:00,347.4,347.64,347.4,347.44,3688.0,343.6131,343.8505,343.6131,343.6527,3688.0
2023-03-22 12:00:00,347.35,347.36,347.14,347.21,2795.0,343.5637,343.5736,343.356,343.4252,2795.0
2023-03-22 12:10:00,347.3,347.48,347.11,347.38,3121.0,343.5142,343.6923,343.3263,343.5934,3121.0
2023-03-22 12:20:00,347.54,348.23,347.54,348.09,2922.0,343.7516,344.4341,343.7516,344.2956,2922.0
2023-03-22 12:30:00,348.01,348.01,347.34,347.4,4235.0,344.2165,344.2165,343.5538,343.6131,4235.0
2023-03-22 12:40:00,347.32,347.57,347.18,347.55,2916.0,343.534,343.7813,343.3955,343.7615,2916.0
2023-03-22 12:50:00,347.44,347.44,347.09,347.19,4692.0,343.6527,343.6527,343.3065,343.4054,4692.0
2023-03-22 13:00:00,347.09,347.09,346.67,346.83,2482.0,343.3065,343.3065,342.8911,343.0494,2482.0
2023-03-22 13:10:00,346.91,346.99,346.75,346.99,3076.0,343.1285,343.2076,342.9702,343.2076,3076.0
2023-03-22 13:20:00,347.09,347.41,346.99,347.41,2642.0,343.3065,343.623,343.2076,343.623,2642.0
2023-03-22 13:30:00,347.47,347.56,347.22,347.28,5261.0,343.6824,343.7714,343.4351,343.4944,5261.0
2023-03-22 13:40:00,347.25,347.38,347.2,347.3,3218.0,343.4648,343.5934,343.4153,343.5142,3218.0
2023-03-22 13:50:00,347.3,347.3,346.7,346.72,4321.0,343.5142,343.5142,342.9208,342.9406,4321.0
2023-03-22 14:00:00,346.92,348.24,346.82,347.64,7785.0,343.1384,344.444,343.0395,343.8505,7785.0
2023-03-22 14:10:00,347.61,347.91,347.11,347.91,4848.0,343.8208,344.1176,343.3263,344.1176,4848.0
2023-03-22 14:20:00,347.87,347.87,347.16,347.16,6265.0,344.078,344.078,343.3758,343.3758,6265.0
2023-03-22 14:30:00,347.15,347.91,346.71,347.62,8457.0,343.3659,344.1176,342.9307,343.8307,8457.0
2023-03-22 14:40:00,347.95,348.88,347.95,347.95,9451.0,344.1571,345.077,344.1571,344.1571,9451.0
2023-03-22 14:50:00,348.06,348.16,347.0,347.09,7559.0,344.2659,344.3649,343.2175,343.3065,7559.0
2023-03-22 15:00:00,346.85,346.85,345.53,345.64,6253.0,343.0691,343.0691,341.7635,341.8723,6253.0
2023-03-22 15:10:00,345.64,346.41,345.27,346.1,8700.0,341.8723,342.6339,341.5064,342.3273,8700.0
2023-03-22 15:20:00,346.23,347.1,345.97,346.27,18798.0,342.4559,343.3164,342.1987,342.4955,18798.0
2023-03-22 15:30:00,346.36,346.54,344.85,345.11,11178.0,342.5845,342.7625,341.0909,341.3481,11178.0
2023-03-22 15:40:00,345.04,345.33,343.69,344.23,12237.0,341.2789,341.5657,339.9436,340.4777,12237.0
2023-03-22 15:50:00,344.14,344.14,341.74,341.74,45198.0,340.3887,340.3887,338.0148,338.0148,45198.0
2023-03-23 09:30:00,339.93,340.62,338.84,339.28,20263.0,336.2246,336.907,335.1464,335.5817,20263.0
2023-03-23 09:40:00,339.27,340.31,339.0,339.87,12172.0,335.5718,336.6004,335.3047,336.1652,12172.0
2023-03-23 09:50:00,339.57,339.57,337.31,337.68,19505.0,335.8685,335.8685,333.6331,333.9991,19505.0
2023-03-23 10:00:00,337.84,338.86,337.83,338.27,6070.0,334.1573,335.1662,334.1475,334.5827,6070.0
2023-03-23 10:10:00,338.33,338.66,337.77,338.34,4525.0,334.642,334.9684,334.0881,334.6519,4525.0
2023-03-23 10:20:00,338.11,339.15,338.05,339.15,3544.0,334.4244,335.4531,334.3651,335.4531,3544.0
2023-03-23 10:30:00,338.89,339.11,338.53,338.9,8362.0,335.1959,335.4135,334.8398,335.2058,8362.0
2023-03-23 10:40:00,339.0,339.32,338.89,339.27,5307.0,335.3047,335.6212,335.1959,335.5718,5307.0
2023-03-23 10:50:00,339.5,340.45,339.49,340.29,15137.0,335.7993,336.7389,335.7894,336.5806,15137.0
2023-03-23 11:00:00,340.37,340.68,340.36,340.36,4906.0,336.6598,336.9664,336.6499,336.6499,4906.0
2023-03-23 11:10:00,340.28,340.71,339.88,340.46,11810.0,336.5708,336.9961,336.1751,336.7488,11810.0
2023-03-23 11:20:00,340.25,340.46,339.92,339.93,4354.0,336.5411,336.7488,336.2147,336.2246,4354.0
2023-03-23 11:30:00,340.06,340.8,340.06,340.8,3772.0,336.3531,337.0851,336.3531,337.0851,3772.0
2023-03-23 11:40:00,340.68,340.85,340.53,340.62,2812.0,336.9664,337.1345,336.818,336.907,2812.0
2023-03-23 11:50:00,340.59,340.75,340.33,340.44,3743.0,336.8774,337.0356,336.6202,336.729,3743.0
2023-03-23 12:00:00,340.48,340.57,340.26,340.45,4011.0,336.7686,336.8576,336.551,336.7389,4011.0
2023-03-23 12:10:00,340.43,340.53,340.03,340.03,7566.0,336.7191,336.818,336.3235,336.3235,7566.0
2023-03-23 12:20:00,340.03,340.47,339.89,339.89,4878.0,336.3235,336.7587,336.185,336.185,4878.0
2023-03-23 12:30:00,340.0,340.33,339.81,340.27,8674.0,336.2938,336.6202,336.1059,336.5609,8674.0
2023-03-23 12:40:00,340.16,340.48,340.0,340.48,6719.0,336.4521,336.7686,336.2938,336.7686,6719.0
2023-03-23 12:50:00,340.4,340.44,339.5,339.62,10025.0,336.6894,336.729,335.7993,335.9179,10025.0
2023-03-23 13:00:00,339.75,339.81,339.24,339.24,6552.0,336.0465,336.1059,335.5421,335.5421,6552.0
2023-03-23 13:10:00,339.36,339.54,338.84,339.2,19106.0,335.6608,335.8388,335.1464,335.5025,19106.0
2023-03-23 13:20:00,339.22,339.41,338.24,338.5,9707.0,335.5223,335.7102,334.553,334.8102,9707.0
2023-03-23 13:30:00,338.24,338.56,337.13,337.24,13750.0,334.553,334.8695,333.4551,333.5639,13750.0
2023-03-23 13:40:00,337.3,337.62,336.59,336.63,15019.0,333.6232,333.9397,332.921,332.9605,15019.0
2023-03-23 13:50:00,336.6,337.04,336.35,337.04,32974.0,332.9309,333.3661,332.6836,333.3661,32974.0
2023-03-23 14:00:00,337.18,338.05,337.18,337.99,6801.0,333.5045,334.3651,333.5045,334.3057,6801.0
2023-03-23 14:10:00,338.11,338.22,337.35,337.35,6865.0,334.4244,334.5332,333.6727,333.6727,6865.0
2023-03-23 14:20:00,337.31,337.31,336.62,336.63,12949.0,333.6331,333.6331,332.9506,332.9605,12949.0
2023-03-23 14:30:00,336.56,337.15,336.19,336.84,14522.0,332.8913,333.4749,332.5253,333.1682,14522.0
2023-03-23 14:40:00,336.72,336.72,336.07,336.38,12718.0,333.0496,333.0496,332.4066,332.7133,12718.0
2023-03-23 14:50:00,336.41,336.51,335.22,335.46,5838.0,332.7429,332.8418,331.5659,331.8033,5838.0
2023-03-23 15:00:00,335.94,337.49,335.94,336.73,10564.0,332.2781,333.8112,332.2781,333.0594,10564.0
2023-03-23 15:10:00,336.73,336.88,335.71,335.71,4488.0,333.0594,333.2078,332.0506,332.0506,4488.0
2023-03-23 15:20:00,335.62,335.72,335.07,335.28,8378.0,331.9615,332.0605,331.4175,331.6253,8378.0
2023-03-23 15:30:00,335.16,336.58,335.12,335.95,28267.0,331.5066,332.9111,331.467,332.288,28267.0
2023-03-23 15:40:00,335.98,336.98,335.78,336.21,18509.0,332.3176,333.3067,332.1198,332.5451,18509.0
2023-03-23 15:50:00,336.25,336.8,335.44,335.55,50182.0,332.5847,333.1287,331.7835,331.8923,50182.0
2023-03-24 09:30:00,335.16,337.83,334.79,336.47,37793.0,331.5066,334.1475,331.1406,332.8023,37793.0
2023-03-24 09:40:00,336.19,338.47,336.19,337.32,21220.0,332.5253,334.7805,332.5253,333.643,21220.0
2023-03-24 09:50:00,337.32,337.71,336.91,337.62,9248.0,333.643,334.0288,333.2375,333.9397,9248.0
2023-03-24 10:00:00,337.55,338.42,337.55,338.41,7199.0,333.8705,334.731,333.8705,334.7211,7199.0
2023-03-24 10:10:00,338.4,338.4,337.43,337.8,13186.0,334.7112,334.7112,333.7518,334.1178,13186.0
2023-03-24 10:20:00,337.92,339.94,337.92,339.89,9324.0,334.2365,336.2345,334.2365,336.185,9324.0
2023-03-24 10:30:00,339.9,340.77,339.81,340.58,23429.0,336.1949,337.0554,336.1059,336.8675,23429.0
2023-03-24 10:40:00,340.41,340.65,339.73,339.89,8370.0,336.6993,336.9367,336.0267,336.185,8370.0
2023-03-24 10:50:00,339.66,340.8,339.57,340.74,12409.0,335.9575,337.0851,335.8685,337.0257,12409.0
2023-03-24 11:00:00,340.76,340.87,340.22,340.32,13424.0,337.0455,337.1543,336.5114,336.6103,13424.0
2023-03-24 11:10:00,340.3,340.58,339.78,340.55,7133.0,336.5905,336.8675,336.0762,336.8378,7133.0
2023-03-24 11:20:00,340.58,341.33,340.41,341.23,8929.0,336.8675,337.6093,336.6993,337.5104,8929.0
2023-03-24 11:30:00,341.26,341.58,340.93,341.23,8378.0,337.5401,337.8566,337.2137,337.5104,8378.0
2023-03-24 11:40:00,341.43,342.52,341.43,342.04,5173.0,337.7082,338.7863,337.7082,338.3116,5173.0
2023-03-24 11:50:00,342.11,342.48,341.93,342.18,4528.0,338.3808,338.7468,338.2028,338.45,4528.0
2023-03-24 12:00:00,342.31,343.23,342.31,342.89,5380.0,338.5786,339.4886,338.5786,339.1523,5380.0
2023-03-24 12:10:00,342.92,343.43,342.92,343.16,4284.0,339.182,339.6864,339.182,339.4194,4284.0
2023-03-24 12:20:00,343.31,343.82,343.16,343.72,6482.0,339.5677,340.0722,339.4194,339.9733,6482.0
2023-03-24 12:30:00,343.73,344.28,343.62,343.98,6062.0,339.9831,340.5271,339.8743,340.2304,6062.0
2023-03-24 12:40:00,343.91,344.76,343.84,344.6,7822.0,340.1612,341.0019,340.0919,340.8437,7822.0
2023-03-24 12:50:00,344.56,345.2,344.48,345.09,5106.0,340.8041,341.4371,340.725,341.3283,5106.0
2023-03-24 13:00:00,345.09,345.44,345.0,345.34,7512.0,341.3283,341.6745,341.2393,341.5756,7512.0
2023-03-24 13:10:00,345.24,345.26,344.77,344.83,6540.0,341.4767,341.4965,341.0118,341.0712,6540.0
2023-03-24 13:20:00,344.82,345.66,344.56,345.48,12360.0,341.0613,341.8921,340.8041,341.7141,12360.0
2023-03-24 13:30:00,345.5,345.95,345.31,345.87,8358.0,341.7338,342.1789,341.5459,342.0998,8358.0
2023-03-24 13:40:00,345.85,345.89,344.7,344.7,10713.0,342.08,342.1196,340.9426,340.9426,10713.0
2023-03-24 13:50:00,344.81,345.13,344.73,345.06,4439.0,341.0514,341.3679,340.9722,341.2986,4439.0
2023-03-24 14:00:00,345.07,345.15,344.52,344.94,5097.0,341.3085,341.3877,340.7645,341.18,5097.0
2023-03-24 14:10:00,344.94,345.47,344.94,345.38,5103.0,341.18,341.7042,341.18,341.6152,5103.0
2023-03-24 14:20:00,345.4,345.47,344.85,345.02,5370.0,341.6349,341.7042,341.0909,341.2591,5370.0
2023-03-24 14:30:00,345.05,345.84,345.04,345.84,4438.0,341.2888,342.0701,341.2789,342.0701,4438.0
2023-03-24 14:40:00,345.66,346.14,345.47,346.13,7624.0,341.8921,342.3669,341.7042,342.357,7624.0
2023-03-24 14:50:00,346.03,346.45,345.95,346.37,14150.0,342.2581,342.6735,342.1789,342.5944,14150.0
2023-03-24 15:00:00,346.37,346.74,346.2,346.27,20098.0,342.5944,342.9603,342.4262,342.4955,20098.0
2023-03-24 15:10:00,346.18,346.76,345.88,346.6,18152.0,342.4064,342.9801,342.1097,342.8219,18152.0
2023-03-24 15:20:00,346.62,347.29,346.61,347.28,11381.0,342.8416,343.5043,342.8318,343.4944,11381.0
2023-03-24 15:30:00,347.3,347.44,346.65,346.75,18753.0,343.5142,343.6527,342.8713,342.9702,18753.0
2023-03-24 15:40:00,346.7,346.9,346.08,346.56,14867.0,342.9208,343.1186,342.3075,342.7823,14867.0
2023-03-24 15:50:00,346.53,346.76,345.92,346.53,64103.0,342.7526,342.9801,342.1493,342.7526,64103.0
2023-03-27 09:30:00,350.2,351.15,348.19,350.55,12789.0,346.3826,347.3223,344.3945,346.7288,12789.0
2023-03-27 09:40:00,350.89,350.89,349.56,349.68,16312.0,347.0651,347.0651,345.7496,345.8683,16312.0
2023-03-27 09:50:00,349.41,349.6,348.76,348.76,4007.0,345.6012,345.7892,344.9583,344.9583,4007.0
2023-03-27 10:00:00,348.73,348.73,347.48,347.94,6292.0,344.9286,344.9286,343.6923,344.1473,6292.0
2023-03-27 10:10:00,348.08,348.94,347.78,347.86,5184.0,344.2857,345.1364,343.989,344.0681,5184.0
2023-03-27 10:20:00,347.92,348.04,347.77,347.84,4155.0,344.1275,344.2462,343.9791,344.0483,4155.0
2023-03-27 10:30:00,347.84,347.91,347.63,347.87,5134.0,344.0483,344.1176,343.8406,344.078,5134.0
2023-03-27 10:40:00,347.74,348.17,347.45,348.17,7047.0,343.9494,344.3747,343.6626,344.3747,7047.0
2023-03-27 10:50:00,348.32,348.58,348.31,348.55,4743.0,344.5231,344.7803,344.5132,344.7506,4743.0
2023-03-27 11:00:00,348.65,348.71,348.48,348.54,1601.0,344.8495,344.9089,344.6814,344.7407,1601.0
2023-03-27 11:10:00,348.56,348.93,348.26,348.26,3039.0,344.7605,345.1265,344.4638,344.4638,3039.0
2023-03-27 11:20:00,348.29,349.22,348.23,348.68,3305.0,344.4934,345.4133,344.4341,344.8792,3305.0
2023-03-27 11:30:00,349.3,349.31,348.97,349.29,1835.0,345.4924,345.5023,345.166,345.4825,1835.0
2023-03-27 11:40:00,349.54,350.24,349.45,350.24,2567.0,345.7298,346.4222,345.6408,346.4222,2567.0
2023-03-27 11:50:00,350.23,350.29,349.79,350.17,4576.0,346.4123,346.4716,345.9771,346.3529,4576.0
2023-03-27 12:00:00,350.26,350.3,349.28,349.34,5216.0,346.442,346.4815,345.4726,345.532,5216.0
2023-03-27 12:10:00,348.84,349.8,348.84,349.62,4316.0,345.0374,345.987,345.0374,345.8089,4316.0
2023-03-27 12:20:00,349.61,349.76,349.34,349.5,2338.0,345.799,345.9474,345.532,345.6902,2338.0
2023-03-27 12:30:00,349.67,349.72,349.55,349.65,1411.0,345.8584,345.9078,345.7397,345.8386,1411.0
2023-03-27 12:40:00,349.66,349.8,349.4,349.55,3584.0,345.8485,345.987,345.5913,345.7397,3584.0
2023-03-27 12:50:00,349.57,349.63,349.37,349.5,3542.0,345.7595,345.8188,345.5617,345.6902,3542.0
2023-03-27 13:00:00,349.49,349.8,349.42,349.67,4347.0,345.6804,345.987,345.6111,345.8584,4347.0
2023-03-27 13:10:00,349.7,350.03,349.62,349.97,2059.0,345.8881,346.2145,345.8089,346.1551,2059.0
2023-03-27 13:20:00,349.95,350.37,349.95,350.37,1471.0,346.1353,346.5508,346.1353,346.5508,1471.0
2023-03-27 13:30:00,350.27,350.69,350.13,350.13,6905.0,346.4519,346.8673,346.3134,346.3134,6905.0
2023-03-27 13:40:00,350.28,350.47,350.21,350.36,3224.0,346.4617,346.6497,346.3925,346.5409,3224.0
2023-03-27 13:50:00,350.38,350.39,349.94,349.98,1791.0,346.5607,346.5705,346.1255,346.165,1791.0
2023-03-27 14:00:00,349.99,350.12,349.9,350.01,5518.0,346.1749,346.3035,346.0859,346.1947,5518.0
2023-03-27 14:10:00,350.06,350.07,349.62,349.77,4627.0,346.2441,346.254,345.8089,345.9573,4627.0
2023-03-27 14:20:00,349.94,350.03,349.82,350.03,1815.0,346.1255,346.2145,346.0068,346.2145,1815.0
2023-03-27 14:30:00,350.07,350.59,350.07,350.56,4660.0,346.254,346.7684,346.254,346.7387,4660.0
2023-03-27 14:40:00,350.42,350.56,350.34,350.56,3526.0,346.6002,346.7387,346.5211,346.7387,3526.0
2023-03-27 14:50:00,350.53,350.89,350.53,350.71,4555.0,346.709,347.0651,346.709,346.8871,4555.0
2023-03-27 15:00:00,350.75,350.75,350.05,350.05,2755.0,346.9266,346.9266,346.2343,346.2343,2755.0
2023-03-27 15:10:00,349.95,349.95,349.66,349.7,2205.0,346.1353,346.1353,345.8485,345.8881,2205.0
2023-03-27 15:20:00,349.69,350.43,349.69,350.28,4693.0,345.8782,346.6101,345.8782,346.4617,4693.0
2023-03-27 15:30:00,350.29,350.57,349.89,349.95,19030.0,346.4716,346.7486,346.076,346.1353,19030.0
2023-03-27 15:40:00,350.09,350.09,349.07,349.23,5092.0,346.2738,346.2738,345.2649,345.4232,5092.0
2023-03-27 15:50:00,349.16,349.75,348.91,349.55,30653.0,345.354,345.9375,345.1067,345.7397,30653.0
2023-03-28 09:30:00,349.72,352.54,349.66,352.41,11422.0,345.9078,348.6971,345.8485,348.5685,11422.0
2023-03-28 09:40:00,352.44,353.77,352.26,353.56,11614.0,348.5982,349.9137,348.4202,349.706,11614.0
2023-03-28 09:50:00,353.67,354.66,353.04,354.66,22339.0,349.8148,350.794,349.1917,350.794,22339.0
2023-03-28 10:00:00,354.29,355.88,354.22,355.88,13373.0,350.428,352.0007,350.3588,352.0007,13373.0
2023-03-28 10:10:00,355.86,355.91,354.77,355.04,28581.0,351.9809,352.0304,350.9028,351.1699,28581.0
2023-03-28 10:20:00,355.03,355.08,354.0,354.98,12070.0,351.16,351.2094,350.1412,351.1105,12070.0
2023-03-28 10:30:00,354.99,355.02,354.2,354.66,25328.0,351.1204,351.1501,350.339,350.794,25328.0
2023-03-28 10:40:00,354.52,354.97,354.45,354.84,7580.0,350.6555,351.1006,350.5863,350.972,7580.0
2023-03-28 10:50:00,354.84,355.55,354.61,355.49,11120.0,350.972,351.6743,350.7445,351.615,11120.0
2023-03-28 11:00:00,355.66,355.68,355.24,355.24,8251.0,351.7831,351.8029,351.3677,351.3677,8251.0
2023-03-28 11:10:00,355.35,355.72,355.25,355.61,7277.0,351.4765,351.8424,351.3776,351.7336,7277.0
2023-03-28 11:20:00,355.65,355.67,354.67,354.89,10160.0,351.7732,351.793,350.8039,351.0215,10160.0
2023-03-28 11:30:00,354.99,355.56,354.98,355.49,8292.0,351.1204,351.6842,351.1105,351.615,8292.0
2023-03-28 11:40:00,355.55,355.81,355.48,355.59,6278.0,351.6743,351.9315,351.6051,351.7139,6278.0
2023-03-28 11:50:00,355.64,355.97,355.63,355.92,4726.0,351.7633,352.0897,351.7534,352.0403,4726.0
2023-03-28 12:00:00,356.0,356.03,355.6,355.75,6530.0,352.1194,352.1491,351.7238,351.8721,6530.0
2023-03-28 12:10:00,355.61,355.81,355.05,355.45,13610.0,351.7336,351.9315,351.1797,351.5754,13610.0
2023-03-28 12:20:00,355.54,355.85,355.54,355.55,3005.0,351.6644,351.971,351.6644,351.6743,3005.0
2023-03-28 12:30:00,355.61,355.96,355.55,355.88,5882.0,351.7336,352.0798,351.6743,352.0007,5882.0
2023-03-28 12:40:00,355.81,355.86,355.37,355.41,4029.0,351.9315,351.9809,351.4963,351.5358,4029.0
2023-03-28 12:50:00,355.23,355.23,354.58,354.86,6121.0,351.3578,351.3578,350.7149,350.9918,6121.0
2023-03-28 13:00:00,354.91,354.99,353.79,354.21,10629.0,351.0413,351.1204,349.9335,350.3489,10629.0
2023-03-28 13:10:00,354.4,354.57,354.07,354.47,5783.0,350.5368,350.705,350.2104,350.6061,5783.0
2023-03-28 13:20:00,354.56,354.63,354.13,354.47,5526.0,350.6951,350.7643,350.2698,350.6061,5526.0
2023-03-28 13:30:00,354.42,354.42,353.88,353.94,4304.0,350.5566,350.5566,350.0225,350.0818,4304.0
2023-03-28 13:40:00,353.96,354.2,353.3,353.44,3818.0,350.1016,350.339,349.4488,349.5873,3818.0
2023-03-28 13:50:00,353.32,353.78,353.27,353.51,12540.0,349.4686,349.9236,349.4192,349.6565,12540.0
2023-03-28 14:00:00,353.57,354.09,353.46,353.46,14486.0,349.7159,350.2302,349.6071,349.6071,14486.0
2023-03-28 14:10:00,353.46,353.78,353.27,353.76,7311.0,349.6071,349.9236,349.4192,349.9038,7311.0
2023-03-28 14:20:00,353.81,353.93,353.57,353.57,5716.0,349.9533,350.072,349.7159,349.7159,5716.0
2023-03-28 14:30:00,353.57,353.65,352.72,353.39,29408.0,349.7159,349.795,348.8751,349.5378,29408.0
2023-03-28 14:40:00,353.28,353.82,353.28,353.82,2102.0,349.429,349.9632,349.429,349.9632,2102.0
2023-03-28 14:50:00,353.88,354.09,353.88,353.97,7047.0,350.0225,350.2302,350.0225,350.1115,7047.0
2023-03-28 15:00:00,353.88,354.75,353.88,354.69,6867.0,350.0225,350.883,350.0225,350.8237,6867.0
2023-03-28 15:10:00,354.71,354.73,354.27,354.27,19799.0,350.8435,350.8632,350.4083,350.4083,19799.0
2023-03-28 15:20:00,354.27,354.78,354.24,354.44,10927.0,350.4083,350.9127,350.3786,350.5764,10927.0
2023-03-28 15:30:00,354.45,354.5,354.07,354.31,14307.0,350.5863,350.6357,350.2104,350.4478,14307.0
2023-03-28 15:40:00,354.39,354.63,354.13,354.58,16257.0,350.5269,350.7643,350.2698,350.7149,16257.0
2023-03-28 15:50:00,354.69,355.22,354.14,354.48,61582.0,350.8237,351.3479,350.2797,350.616,61582.0
2023-03-29 09:30:00,355.18,355.51,354.55,354.62,14795.0,351.3083,351.6347,350.6852,350.7544,14795.0
2023-03-29 09:40:00,354.88,356.24,354.79,356.03,10528.0,351.0116,352.3568,350.9226,352.1491,10528.0
2023-03-29 09:50:00,355.86,356.53,355.68,355.68,7843.0,351.9809,352.6436,351.8029,351.8029,7843.0
2023-03-29 10:00:00,355.94,356.35,355.84,356.32,4583.0,352.06,352.4656,351.9611,352.4359,4583.0
2023-03-29 10:10:00,356.12,356.33,354.97,355.0,14428.0,352.2381,352.4458,351.1006,351.1303,14428.0
2023-03-29 10:20:00,354.88,355.25,354.76,355.1,8117.0,351.0116,351.3776,350.8929,351.2292,8117.0
2023-03-29 10:30:00,355.15,356.13,355.15,356.13,6218.0,351.2787,352.248,351.2787,352.248,6218.0
2023-03-29 10:40:00,355.92,356.91,355.9,356.65,11227.0,352.0403,353.0195,352.0205,352.7623,11227.0
2023-03-29 10:50:00,356.76,357.04,356.22,356.22,9706.0,352.8711,353.1481,352.337,352.337,9706.0
2023-03-29 11:00:00,356.06,356.2,355.67,356.2,4761.0,352.1787,352.3172,351.793,352.3172,4761.0
2023-03-29 11:10:00,356.2,356.35,355.82,355.93,7299.0,352.3172,352.4656,351.9414,352.0502,7299.0
2023-03-29 11:20:00,355.86,356.15,355.59,355.87,5842.0,351.9809,352.2678,351.7139,351.9908,5842.0
2023-03-29 11:30:00,355.8,355.84,355.6,355.8,3467.0,351.9216,351.9611,351.7238,351.9216,3467.0
2023-03-29 11:40:00,355.79,355.9,355.59,355.62,4765.0,351.9117,352.0205,351.7139,351.7435,4765.0
2023-03-29 11:50:00,355.56,356.41,355.55,356.41,3288.0,351.6842,352.5249,351.6743,352.5249,3288.0
2023-03-29 12:00:00,356.49,356.77,356.32,356.75,6635.0,352.6041,352.881,352.4359,352.8612,6635.0
2023-03-29 12:10:00,356.75,357.01,356.64,356.98,4088.0,352.8612,353.1184,352.7524,353.0887,4088.0
2023-03-29 12:20:00,356.98,357.19,356.82,356.98,7155.0,353.0887,353.2964,352.9305,353.0887,7155.0
2023-03-29 12:30:00,357.06,357.22,356.97,357.21,6555.0,353.1678,353.3261,353.0788,353.3162,6555.0
2023-03-29 12:40:00,357.22,357.53,357.22,357.52,4531.0,353.3261,353.6327,353.3261,353.6228,4531.0
2023-03-29 12:50:00,357.49,357.49,356.95,357.18,8009.0,353.5932,353.5932,353.059,353.2865,8009.0
2023-03-29 13:00:00,357.18,357.47,357.09,357.42,5070.0,353.2865,353.5734,353.1975,353.5239,5070.0
2023-03-29 13:10:00,357.43,357.65,357.39,357.54,6776.0,353.5338,353.7514,353.4942,353.6426,6776.0
2023-03-29 13:20:00,357.54,357.54,356.83,356.83,8879.0,353.6426,353.6426,352.9403,352.9403,8879.0
2023-03-29 13:30:00,356.83,356.92,356.02,356.19,11005.0,352.9403,353.0294,352.1392,352.3073,11005.0
2023-03-29 13:40:00,356.12,356.42,355.75,355.85,5074.0,352.2381,352.5348,351.8721,351.971,5074.0
2023-03-29 13:50:00,355.75,355.88,355.6,355.63,8748.0,351.8721,352.0007,351.7238,351.7534,8748.0
2023-03-29 14:00:00,355.68,356.16,355.57,356.04,4487.0,351.8029,352.2776,351.6941,352.159,4487.0
2023-03-29 14:10:00,356.21,356.36,356.02,356.03,9383.0,352.3271,352.4755,352.1392,352.1491,9383.0
2023-03-29 14:20:00,356.02,356.07,355.89,355.91,3124.0,352.1392,352.1886,352.0106,352.0304,3124.0
2023-03-29 14:30:00,355.98,356.32,355.94,356.09,5466.0,352.0996,352.4359,352.06,352.2084,5466.0
2023-03-29 14:40:00,356.14,356.39,356.04,356.39,4769.0,352.2579,352.5051,352.159,352.5051,4769.0
2023-03-29 14:50:00,356.47,356.84,356.31,356.71,7955.0,352.5843,352.9502,352.426,352.8217,7955.0
2023-03-29 15:00:00,356.65,357.06,356.51,356.83,9809.0,352.7623,353.1678,352.6238,352.9403,9809.0
2023-03-29 15:10:00,356.82,357.52,356.73,357.41,7083.0,352.9305,353.6228,352.8414,353.514,7083.0
2023-03-29 15:20:00,357.43,357.94,357.29,357.91,13438.0,353.5338,354.0382,353.3953,354.0086,13438.0
2023-03-29 15:30:00,357.85,357.95,357.23,357.32,23919.0,353.9492,354.0481,353.336,353.425,23919.0
2023-03-29 15:40:00,357.24,357.99,357.16,357.88,26330.0,353.3459,354.0877,353.2667,353.9789,26330.0
2023-03-29 15:50:00,357.83,358.09,356.95,357.17,70566.0,353.9294,354.1866,353.059,353.2766,70566.0
2023-03-30 09:30:00,358.0,358.56,356.93,357.49,18002.0,354.0976,354.6515,353.0393,353.5932,18002.0
2023-03-30 09:40:00,357.64,357.67,356.8,356.8,7406.0,353.7415,353.7712,352.9107,352.9107,7406.0
2023-03-30 09:50:00,356.74,356.87,355.74,356.11,16937.0,352.8513,352.9799,351.8622,352.2282,16937.0
2023-03-30 10:00:00,356.03,357.14,356.03,357.04,7657.0,352.1491,353.247,352.1491,353.1481,7657.0
2023-03-30 10:10:00,356.9,356.92,356.38,356.54,6614.0,353.0096,353.0294,352.4953,352.6535,6614.0
2023-03-30 10:20:00,356.38,356.39,355.88,355.9,7597.0,352.4953,352.5051,352.0007,352.0205,7597.0
2023-03-30 10:30:00,356.02,356.48,356.01,356.11,7339.0,352.1392,352.5942,352.1293,352.2282,7339.0
2023-03-30 10:40:00,356.12,356.45,356.05,356.44,9461.0,352.2381,352.5645,352.1688,352.5546,9461.0
2023-03-30 10:50:00,356.39,356.39,355.22,355.22,11604.0,352.5051,352.5051,351.3479,351.3479,11604.0
2023-03-30 11:00:00,355.15,355.57,355.01,355.25,8369.0,351.2787,351.6941,351.1402,351.3776,8369.0
2023-03-30 11:10:00,355.23,355.3,354.4,354.7,11651.0,351.3578,351.427,350.5368,350.8336,11651.0
2023-03-30 11:20:00,354.78,355.82,354.77,355.44,9441.0,350.9127,351.9414,350.9028,351.5655,9441.0
2023-03-30 11:30:00,355.53,355.63,355.09,355.14,5579.0,351.6545,351.7534,351.2193,351.2688,5579.0
2023-03-30 11:40:00,355.21,355.4,355.02,355.12,6387.0,351.338,351.5259,351.1501,351.249,6387.0
2023-03-30 11:50:00,355.22,355.56,355.19,355.4,4705.0,351.3479,351.6842,351.3182,351.5259,4705.0
2023-03-30 12:00:00,355.49,355.7,355.31,355.37,7703.0,351.615,351.8227,351.4369,351.4963,7703.0
2023-03-30 12:10:00,355.32,355.61,355.24,355.55,4831.0,351.4468,351.7336,351.3677,351.6743,4831.0
2023-03-30 12:20:00,355.58,355.67,355.25,355.57,6961.0,351.704,351.793,351.3776,351.6941,6961.0
2023-03-30 12:30:00,355.54,355.55,354.8,354.8,3421.0,351.6644,351.6743,350.9325,350.9325,3421.0
2023-03-30 12:40:00,354.7,354.77,354.25,354.56,8892.0,350.8336,350.9028,350.3885,350.6951,8892.0
2023-03-30 12:50:00,354.66,355.08,354.6,355.08,5805.0,350.794,351.2094,350.7347,351.2094,5805.0
2023-03-30 13:00:00,355.07,355.41,355.07,355.21,3533.0,351.1995,351.5358,351.1995,351.338,3533.0
2023-03-30 13:10:00,355.18,355.76,355.06,355.06,9920.0,351.3083,351.882,351.1896,351.1896,9920.0
2023-03-30 13:20:00,355.01,355.06,354.83,354.95,6278.0,351.1402,351.1896,350.9621,351.0808,6278.0
2023-03-30 13:30:00,354.88,355.22,354.2,355.22,27775.0,351.0116,351.3479,350.339,351.3479,27775.0
2023-03-30 13:40:00,355.24,355.44,355.16,355.38,9096.0,351.3677,351.5655,351.2886,351.5062,9096.0
2023-03-30 13:50:00,355.5,355.88,355.4,355.84,10726.0,351.6248,352.0007,351.5259,351.9611,10726.0
2023-03-30 14:00:00,355.84,356.14,355.72,355.98,10363.0,351.9611,352.2579,351.8424,352.0996,10363.0
2023-03-30 14:10:00,355.95,356.42,355.94,356.11,10536.0,352.0699,352.5348,352.06,352.2282,10536.0
2023-03-30 14:20:00,356.19,356.5,356.11,356.5,11191.0,352.3073,352.6139,352.2282,352.6139,11191.0
2023-03-30 14:30:00,356.53,357.55,356.53,356.77,8772.0,352.6436,353.6525,352.6436,352.881,8772.0
2023-03-30 14:40:00,356.93,357.14,356.8,356.91,5110.0,353.0393,353.247,352.9107,353.0195,5110.0
2023-03-30 14:50:00,356.96,357.37,356.94,357.37,6840.0,353.0689,353.4745,353.0491,353.4745,6840.0
2023-03-30 15:00:00,357.46,357.59,357.24,357.35,17652.0,353.5635,353.6921,353.3459,353.4547,17652.0
2023-03-30 15:10:00,357.33,357.49,357.23,357.44,9058.0,353.4349,353.5932,353.336,353.5437,9058.0
2023-03-30 15:20:00,357.49,358.08,357.49,358.08,11960.0,353.5932,354.1767,353.5932,354.1767,11960.0
2023-03-30 15:30:00,357.98,357.99,357.31,357.57,13773.0,354.0778,354.0877,353.4151,353.6723,13773.0
2023-03-30 15:40:00,357.61,357.83,357.14,357.15,25368.0,353.7118,353.9294,353.247,353.2569,25368.0
2023-03-30 15:50:00,357.21,358.1,357.11,357.77,66371.0,353.3162,354.1965,353.2173,353.8701,66371.0
2023-03-31 09:30:00,359.69,361.5,359.41,360.59,22612.0,355.7692,357.5594,355.4922,356.6594,22612.0
2023-03-31 09:40:00,360.64,361.03,359.74,359.74,8968.0,356.7088,357.0946,355.8186,355.8186,8968.0
2023-03-31 09:50:00,359.81,360.73,359.75,360.05,6469.0,355.8879,356.7978,355.8285,356.1252,6469.0
2023-03-31 10:00:00,360.05,360.44,359.62,359.7,4028.0,356.1252,356.511,355.6999,355.7791,4028.0
2023-03-31 10:10:00,359.71,359.82,358.85,358.85,4088.0,355.789,355.8978,354.9383,354.9383,4088.0
2023-03-31 10:20:00,358.84,359.37,358.42,358.78,5939.0,354.9284,355.4527,354.513,354.8691,5939.0
2023-03-31 10:30:00,359.15,359.15,358.81,358.83,2413.0,355.2351,355.2351,354.8988,354.9185,2413.0
2023-03-31 10:40:00,358.96,359.23,358.8,359.22,1500.0,355.0471,355.3142,354.8889,355.3043,1500.0
2023-03-31 10:50:00,359.23,359.23,358.79,358.98,7535.0,355.3142,355.3142,354.879,355.0669,7535.0
2023-03-31 11:00:00,359.0,359.3,358.7,359.03,4162.0,355.0867,355.3834,354.79,355.1164,4162.0
2023-03-31 11:10:00,359.13,359.18,358.33,358.39,5565.0,355.2153,355.2647,354.424,354.4833,5565.0
2023-03-31 11:20:00,358.26,358.85,358.15,358.82,10457.0,354.3548,354.9383,354.246,354.9087,10457.0
2023-03-31 11:30:00,358.85,358.85,358.33,358.51,7453.0,354.9383,354.9383,354.424,354.602,7453.0
2023-03-31 11:40:00,358.34,358.56,358.26,358.31,1739.0,354.4339,354.6515,354.3548,354.4042,1739.0
2023-03-31 11:50:00,358.3,358.69,358.24,358.57,6835.0,354.3943,354.7801,354.335,354.6614,6835.0
2023-03-31 12:00:00,358.67,359.23,358.65,358.91,4578.0,354.7603,355.3142,354.7405,354.9977,4578.0
2023-03-31 12:10:00,358.9,359.14,358.82,358.89,4800.0,354.9878,355.2252,354.9087,354.9779,4800.0
2023-03-31 12:20:00,358.85,359.03,358.78,358.91,9463.0,354.9383,355.1164,354.8691,354.9977,9463.0
2023-03-31 12:30:00,358.85,358.87,358.5,358.63,2616.0,354.9383,354.9581,354.5921,354.7207,2616.0
2023-03-31 12:40:00,358.61,358.73,357.97,357.97,3147.0,354.7009,354.8196,354.0679,354.0679,3147.0
2023-03-31 12:50:00,357.96,358.11,357.88,358.06,5617.0,354.058,354.2064,353.9789,354.1569,5617.0
2023-03-31 13:00:00,358.11,358.15,357.44,357.93,5958.0,354.2064,354.246,353.5437,354.0284,5958.0
2023-03-31 13:10:00,357.75,357.75,357.19,357.27,2764.0,353.8503,353.8503,353.2964,353.3756,2764.0
2023-03-31 13:20:00,357.25,357.57,357.06,357.5,4012.0,353.3558,353.6723,353.1678,353.603,4012.0
2023-03-31 13:30:00,357.3,357.39,357.08,357.31,4408.0,353.4052,353.4942,353.1876,353.4151,4408.0
2023-03-31 13:40:00,357.32,357.47,357.05,357.38,7279.0,353.425,353.5734,353.1579,353.4844,7279.0
2023-03-31 13:50:00,357.38,357.39,356.97,357.16,4327.0,353.4844,353.4942,353.0788,353.2667,4327.0
2023-03-31 14:00:00,357.21,357.3,356.57,356.74,10929.0,353.3162,353.4052,352.6832,352.8513,10929.0
2023-03-31 14:10:00,356.77,356.92,356.54,356.85,5190.0,352.881,353.0294,352.6535,352.9601,5190.0
2023-03-31 14:20:00,356.78,356.78,355.76,356.04,8508.0,352.8909,352.8909,351.882,352.159,8508.0
2023-03-31 14:30:00,356.0,356.3,355.82,355.95,5590.0,352.1194,352.4161,351.9414,352.0699,5590.0
2023-03-31 14:40:00,355.9,356.61,355.9,356.52,6266.0,352.0205,352.7227,352.0205,352.6337,6266.0
2023-03-31 14:50:00,356.49,356.53,356.03,356.29,7895.0,352.6041,352.6436,352.1491,352.4062,7895.0
2023-03-31 15:00:00,356.36,357.04,356.36,356.9,18930.0,352.4755,353.1481,352.4755,353.0096,18930.0
2023-03-31 15:10:00,356.66,357.01,356.4,356.8,6715.0,352.7722,353.1184,352.515,352.9107,6715.0
2023-03-31 15:20:00,356.74,357.28,356.67,356.97,11578.0,352.8513,353.3854,352.7821,353.0788,11578.0
2023-03-31 15:30:00,356.91,357.1,356.19,356.36,14220.0,353.0195,353.2074,352.3073,352.4755,14220.0
2023-03-31 15:40:00,356.3,356.39,355.68,355.83,22649.0,352.4161,352.5051,351.8029,351.9512,22649.0
2023-03-31 15:50:00,355.87,356.24,355.22,355.96,75871.0,351.9908,352.3568,351.3479,352.0798,75871.0
2023-04-03 09:30:00,358.58,359.64,356.96,359.63,12556.0,354.6713,355.7197,353.0689,355.7098,12556.0
2023-04-03 09:40:00,359.24,361.83,359.24,361.73,13251.0,355.3241,357.8858,355.3241,357.7869,13251.0
2023-04-03 09:50:00,361.54,362.49,361.47,361.91,10275.0,357.599,358.5386,357.5298,357.965,10275.0
2023-04-03 10:00:00,361.73,362.35,361.37,361.86,16809.0,357.7869,358.4002,357.4309,357.9155,16809.0
2023-04-03 10:10:00,361.7,361.91,361.39,361.43,5168.0,357.7573,357.965,357.4506,357.4902,5168.0
2023-04-03 10:20:00,361.44,361.51,360.72,360.8,9099.0,357.5001,357.5693,356.7879,356.8671,9099.0
2023-04-03 10:30:00,360.81,360.91,360.06,360.23,4748.0,356.877,356.9759,356.1351,356.3033,4748.0
2023-04-03 10:40:00,360.22,361.1,360.18,360.74,26310.0,356.2934,357.1638,356.2538,356.8077,26310.0
2023-04-03 10:50:00,360.84,361.8,360.74,361.78,10056.0,356.9066,357.8562,356.8077,357.8364,10056.0
2023-04-03 11:00:00,361.62,361.73,360.66,360.87,3779.0,357.6781,357.7869,356.7286,356.9363,3779.0
2023-04-03 11:10:00,360.87,361.47,360.7,361.14,5248.0,356.9363,357.5298,356.7682,357.2034,5248.0
2023-04-03 11:20:00,361.42,361.81,361.09,361.81,7238.0,357.4803,357.8661,357.1539,357.8661,7238.0
2023-04-03 11:30:00,361.75,362.68,361.71,362.61,5003.0,357.8067,358.7266,357.7672,358.6573,5003.0
2023-04-03 11:40:00,362.55,363.01,362.55,362.7,7312.0,358.598,359.053,358.598,358.7464,7312.0
2023-04-03 11:50:00,362.68,363.34,362.68,363.11,6533.0,358.7266,359.3794,358.7266,359.1519,6533.0
2023-04-03 12:00:00,363.42,363.68,363.33,363.51,4159.0,359.4585,359.7157,359.3695,359.5475,4159.0
2023-04-03 12:10:00,363.5,363.61,363.23,363.51,4141.0,359.5376,359.6464,359.2706,359.5475,4141.0
2023-04-03 12:20:00,363.31,363.92,363.3,363.69,5950.0,359.3497,359.9531,359.3398,359.7256,5950.0
2023-04-03 12:30:00,363.66,363.66,362.99,363.06,4477.0,359.6959,359.6959,359.0332,359.1024,4477.0
2023-04-03 12:40:00,363.15,363.36,363.09,363.09,2648.0,359.1915,359.3992,359.1321,359.1321,2648.0
2023-04-03 12:50:00,363.03,363.36,362.99,363.17,4434.0,359.0728,359.3992,359.0332,359.2112,4434.0
2023-04-03 13:00:00,363.13,363.71,363.13,363.56,2419.0,359.1717,359.7454,359.1717,359.597,2419.0
2023-04-03 13:10:00,363.69,364.12,363.5,364.12,9221.0,359.7256,360.1509,359.5376,360.1509,9221.0
2023-04-03 13:20:00,364.1,364.58,363.82,364.42,10100.0,360.1311,360.6059,359.8542,360.4476,10100.0
2023-04-03 13:30:00,364.31,364.41,363.54,363.68,16437.0,360.3388,360.4377,359.5772,359.7157,16437.0
2023-04-03 13:40:00,363.68,363.7,363.36,363.58,4061.0,359.7157,359.7355,359.3992,359.6168,4061.0
2023-04-03 13:50:00,363.51,363.73,363.39,363.73,3443.0,359.5475,359.7651,359.4288,359.7651,3443.0
2023-04-03 14:00:00,363.73,364.55,363.73,364.42,4159.0,359.7651,360.5762,359.7651,360.4476,4159.0
2023-04-03 14:10:00,364.29,364.62,363.85,364.27,13468.0,360.319,360.6454,359.8838,360.2992,13468.0
2023-04-03 14:20:00,364.14,364.4,363.79,363.98,19700.0,360.1707,360.4278,359.8245,360.0124,19700.0
2023-04-03 14:30:00,364.13,364.65,364.0,364.26,6700.0,360.1608,360.6751,360.0322,360.2894,6700.0
2023-04-03 14:40:00,364.31,364.58,364.24,364.55,9743.0,360.3388,360.6059,360.2696,360.5762,9743.0
2023-04-03 14:50:00,364.48,364.78,364.38,364.6,4541.0,360.507,360.8037,360.408,360.6256,4541.0
2023-04-03 15:00:00,364.65,364.92,364.24,364.31,13131.0,360.6751,360.9422,360.2696,360.3388,13131.0
2023-04-03 15:10:00,364.36,365.01,364.36,364.39,10366.0,360.3883,361.0312,360.3883,360.4179,10366.0
2023-04-03 15:20:00,364.5,364.85,364.42,364.54,13741.0,360.5267,360.8729,360.4476,360.5663,13741.0
2023-04-03 15:30:00,364.54,364.67,364.07,364.11,13718.0,360.5663,360.6949,360.1014,360.141,13718.0
2023-04-03 15:40:00,364.15,364.21,363.62,363.91,21088.0,360.1806,360.2399,359.6563,359.9432,21088.0
2023-04-03 15:50:00,363.91,363.92,362.87,363.62,79115.0,359.9432,359.9531,358.9145,359.6563,79115.0
2023-04-04 09:30:00,362.0,362.2,360.45,361.81,34417.0,358.054,358.2518,356.5209,357.8661,34417.0
2023-04-04 09:40:00,361.93,362.62,361.8,362.13,21698.0,357.9848,358.6672,357.8562,358.1826,21698.0
2023-04-04 09:50:00,362.13,362.14,361.08,361.16,13949.0,358.1826,358.1925,357.144,357.2231,13949.0
2023-04-04 10:00:00,361.25,361.49,360.16,360.85,11575.0,357.3122,357.5495,356.234,356.9165,11575.0
2023-04-04 10:10:00,361.26,361.98,361.26,361.83,5719.0,357.3221,358.0342,357.3221,357.8858,5719.0
2023-04-04 10:20:00,361.94,362.46,361.61,361.91,5012.0,357.9946,358.509,357.6682,357.965,5012.0
2023-04-04 10:30:00,361.75,362.48,361.75,362.47,5385.0,357.8067,358.5288,357.8067,358.5189,5385.0
2023-04-04 10:40:00,362.49,363.08,362.15,362.92,6074.0,358.5386,359.1222,358.2024,358.964,6074.0
2023-04-04 10:50:00,362.81,363.19,362.54,363.09,6393.0,358.8552,359.231,358.5881,359.1321,6393.0
2023-04-04 11:00:00,363.19,364.07,363.12,363.54,7601.0,359.231,360.1014,359.1618,359.5772,7601.0
2023-04-04 11:10:00,363.55,363.59,362.79,362.92,4994.0,359.5871,359.6267,358.8354,358.964,4994.0
2023-04-04 11:20:00,363.07,363.09,362.52,362.52,7880.0,359.1123,359.1321,358.5683,358.5683,7880.0
2023-04-04 11:30:00,362.53,363.08,362.48,362.85,6911.0,358.5782,359.1222,358.5288,358.8947,6911.0
2023-04-04 11:40:00,362.74,363.7,362.67,363.5,3725.0,358.7859,359.7355,358.7167,359.5376,3725.0
2023-04-04 11:50:00,363.54,363.54,362.49,362.51,7193.0,359.5772,359.5772,358.5386,358.5584,7193.0
2023-04-04 12:00:00,362.54,362.82,362.36,362.82,3733.0,358.5881,358.8651,358.4101,358.8651,3733.0
2023-04-04 12:10:00,362.87,362.92,362.26,362.27,4454.0,358.9145,358.964,358.3112,358.321,4454.0
2023-04-04 12:20:00,362.18,363.0,362.18,362.74,14787.0,358.232,359.0431,358.232,358.7859,14787.0
2023-04-04 12:30:00,362.85,363.0,362.41,362.46,7589.0,358.8947,359.0431,358.4595,358.509,7589.0
2023-04-04 12:40:00,362.4,362.76,362.39,362.69,3784.0,358.4496,358.8057,358.4397,358.7365,3784.0
2023-04-04 12:50:00,362.84,363.13,362.68,363.06,4308.0,358.8848,359.1717,358.7266,359.1024,4308.0
2023-04-04 13:00:00,363.1,363.41,363.09,363.33,4305.0,359.142,359.4486,359.1321,359.3695,4305.0
2023-04-04 13:10:00,363.12,363.25,362.84,362.84,4988.0,359.1618,359.2904,358.8848,358.8848,4988.0
2023-04-04 13:20:00,362.93,363.16,362.85,363.16,3532.0,358.9739,359.2013,358.8947,359.2013,3532.0
2023-04-04 13:30:00,363.21,363.37,362.85,363.22,24562.0,359.2508,359.4091,358.8947,359.2607,24562.0
2023-04-04 13:40:00,363.12,363.12,362.07,362.33,9337.0,359.1618,359.1618,358.1232,358.3804,9337.0
2023-04-04 13:50:00,362.24,362.25,361.85,361.85,9858.0,358.2914,358.3013,357.9056,357.9056,9858.0
2023-04-04 14:00:00,361.87,361.95,361.4,361.54,6357.0,357.9254,358.0045,357.4605,357.599,6357.0
2023-04-04 14:10:00,361.69,361.97,361.54,361.71,8591.0,357.7474,358.0243,357.599,357.7672,8591.0
2023-04-04 14:20:00,361.65,361.66,361.37,361.57,7110.0,357.7078,357.7177,357.4309,357.6287,7110.0
2023-04-04 14:30:00,361.2,361.42,360.93,361.27,6874.0,357.2627,357.4803,356.9957,357.3319,6874.0
2023-04-04 14:40:00,361.25,361.38,360.88,361.01,5237.0,357.3122,357.4407,356.9462,357.0748,5237.0
2023-04-04 14:50:00,361.08,361.47,361.08,361.47,7580.0,357.144,357.5298,357.144,357.5298,7580.0
2023-04-04 15:00:00,361.47,362.35,361.46,362.35,9577.0,357.5298,358.4002,357.5199,358.4002,9577.0
2023-04-04 15:10:00,362.32,362.83,362.13,362.57,7115.0,358.3705,358.8749,358.1826,358.6178,7115.0
2023-04-04 15:20:00,362.67,362.67,362.06,362.08,9616.0,358.7167,358.7167,358.1133,358.1331,9616.0
2023-04-04 15:30:00,362.11,362.11,361.66,361.95,19348.0,358.1628,358.1628,357.7177,358.0045,19348.0
2023-04-04 15:40:00,362.0,362.71,361.94,362.64,20257.0,358.054,358.7563,357.9946,358.687,20257.0
2023-04-04 15:50:00,362.65,363.04,362.23,362.98,98017.0,358.6969,359.0827,358.2815,359.0233,98017.0
2023-04-05 09:30:00,365.7,366.54,364.46,364.73,28739.0,361.7137,362.5445,360.4872,360.7542,28739.0
2023-04-05 09:40:00,364.56,366.53,364.42,366.44,13629.0,360.5861,362.5346,360.4476,362.4456,13629.0
2023-04-05 09:50:00,366.3,367.25,365.87,367.25,12845.0,362.3071,363.2468,361.8818,363.2468,12845.0
2023-04-05 10:00:00,366.99,367.0,365.92,366.94,15680.0,362.9896,362.9995,361.9313,362.9401,15680.0
2023-04-05 10:10:00,366.86,367.1,366.5,366.9,9155.0,362.861,363.0984,362.5049,362.9006,9155.0
2023-04-05 10:20:00,366.88,367.68,366.81,367.68,15117.0,362.8808,363.6721,362.8116,363.6721,15117.0
2023-04-05 10:30:00,367.59,367.94,367.42,367.88,11266.0,363.5831,363.9292,363.4149,363.8699,11266.0
2023-04-05 10:40:00,367.88,369.13,367.87,368.82,129458.0,363.8699,365.1063,363.86,364.7996,129458.0
2023-04-05 10:50:00,368.7,369.73,368.58,369.61,12125.0,364.681,365.6997,364.5623,365.581,12125.0
2023-04-05 11:00:00,369.58,369.82,369.15,369.64,14236.0,365.5514,365.7887,365.1261,365.6107,14236.0
2023-04-05 11:10:00,369.73,370.49,369.73,369.84,16667.0,365.6997,366.4514,365.6997,365.8085,16667.0
2023-04-05 11:20:00,369.69,370.15,369.53,370.11,26248.0,365.6602,366.1152,365.5019,366.0756,26248.0
2023-04-05 11:30:00,370.11,371.15,370.03,371.09,10176.0,366.0756,367.1043,365.9965,367.0449,10176.0
2023-04-05 11:40:00,371.02,371.48,370.65,370.65,11253.0,366.9757,367.4307,366.6097,366.6097,11253.0
2023-04-05 11:50:00,370.65,371.15,370.62,371.15,8798.0,366.6097,367.1043,366.58,367.1043,8798.0
2023-04-05 12:00:00,371.18,371.85,371.15,371.85,3687.0,367.1339,367.7966,367.1043,367.7966,3687.0
2023-04-05 12:10:00,371.91,371.99,371.49,371.61,15721.0,367.856,367.9351,367.4405,367.5592,15721.0
2023-04-05 12:20:00,371.51,371.8,371.1,371.21,31047.0,367.4603,367.7472,367.0548,367.1636,31047.0
2023-04-05 12:30:00,371.17,371.8,371.1,371.79,17651.0,367.124,367.7472,367.0548,367.7373,17651.0
2023-04-05 12:40:00,371.81,371.81,370.87,370.98,6332.0,367.7571,367.7571,366.8273,366.9361,6332.0
2023-04-05 12:50:00,371.06,371.53,371.0,371.19,9330.0,367.0152,367.4801,366.9559,367.1438,9330.0
2023-04-05 13:00:00,371.18,372.03,371.18,371.69,4540.0,367.1339,367.9747,367.1339,367.6384,4540.0
2023-04-05 13:10:00,371.71,372.11,371.66,372.04,4427.0,367.6581,368.0538,367.6087,367.9845,4427.0
2023-04-05 13:20:00,372.04,372.14,371.71,372.01,4515.0,367.9845,368.0835,367.6581,367.9549,4515.0
2023-04-05 13:30:00,371.91,372.47,371.9,372.4,9989.0,367.856,368.4099,367.8461,368.3406,9989.0
2023-04-05 13:40:00,372.36,372.44,371.78,372.36,9760.0,368.3011,368.3802,367.7274,368.3011,9760.0
2023-04-05 13:50:00,372.49,373.21,372.48,373.06,17376.0,368.4296,369.1418,368.4198,368.9934,17376.0
2023-04-05 14:00:00,373.05,373.12,372.3,372.46,9547.0,368.9835,369.0528,368.2417,368.4,9547.0
2023-04-05 14:10:00,372.54,372.54,371.86,372.22,12872.0,368.4791,368.4791,367.8065,368.1626,12872.0
2023-04-05 14:20:00,372.09,372.94,372.04,372.88,2209.0,368.034,368.8747,367.9845,368.8154,2209.0
2023-04-05 14:30:00,372.9,373.03,372.52,373.03,6888.0,368.8352,368.9638,368.4593,368.9638,6888.0
2023-04-05 14:40:00,373.03,373.05,372.72,372.72,5792.0,368.9638,368.9835,368.6571,368.6571,5792.0
2023-04-05 14:50:00,372.71,372.95,372.23,372.95,9898.0,368.6472,368.8846,368.1725,368.8846,9898.0
2023-04-05 15:00:00,372.99,373.6,372.96,373.6,12453.0,368.9242,369.5275,368.8945,369.5275,12453.0
2023-04-05 15:10:00,373.63,373.86,373.5,373.5,11477.0,369.5572,369.7847,369.4286,369.4286,11477.0
2023-04-05 15:20:00,373.49,373.77,373.38,373.52,19663.0,369.4187,369.6957,369.3099,369.4484,19663.0
2023-04-05 15:30:00,373.52,373.59,372.47,372.52,21938.0,369.4484,369.5177,368.4099,368.4593,21938.0
2023-04-05 15:40:00,372.38,372.4,371.84,372.0,28550.0,368.3208,368.3406,367.7867,367.945,28550.0
2023-04-05 15:50:00,372.05,373.23,372.03,373.1,57652.0,367.9944,369.1616,367.9747,369.033,57652.0
2023-04-06 09:30:00,375.06,376.19,374.57,375.39,18400.0,370.9716,372.0893,370.487,371.298,18400.0
2023-04-06 09:40:00,375.39,375.5,374.32,374.32,9953.0,371.298,371.4068,370.2397,370.2397,9953.0
2023-04-06 09:50:00,374.31,374.31,372.61,372.66,10652.0,370.2298,370.2298,368.5483,368.5978,10652.0
2023-04-06 10:00:00,372.78,372.78,371.26,372.06,6691.0,368.7165,368.7165,367.2131,368.0043,6691.0
2023-04-06 10:10:00,372.17,373.18,371.84,373.18,6632.0,368.1131,369.1121,367.7867,369.1121,6632.0
2023-04-06 10:20:00,373.41,373.77,372.83,373.05,15337.0,369.3396,369.6957,368.7659,368.9835,15337.0
2023-04-06 10:30:00,373.3,373.34,372.94,373.0,15437.0,369.2308,369.2704,368.8747,368.9341,15437.0
2023-04-06 10:40:00,373.1,373.18,372.53,372.83,8027.0,369.033,369.1121,368.4692,368.7659,8027.0
2023-04-06 10:50:00,372.92,372.92,372.47,372.82,3519.0,368.855,368.855,368.4099,368.756,3519.0
2023-04-06 11:00:00,372.65,372.7,372.09,372.09,3312.0,368.5879,368.6374,368.034,368.034,3312.0
2023-04-06 11:10:00,372.09,372.15,371.54,371.54,2423.0,368.034,368.0933,367.49,367.49,2423.0
2023-04-06 11:20:00,371.47,371.66,371.29,371.44,9625.0,367.4208,367.6087,367.2427,367.3911,9625.0
2023-04-06 11:30:00,371.47,371.68,371.18,371.18,11007.0,367.4208,367.6285,367.1339,367.1339,11007.0
2023-04-06 11:40:00,371.13,371.36,370.97,371.15,12378.0,367.0845,367.312,366.9262,367.1043,12378.0
2023-04-06 11:50:00,371.06,372.07,371.06,372.0,2222.0,367.0152,368.0142,367.0152,367.945,2222.0
2023-04-06 12:00:00,371.87,372.12,371.6,371.75,3475.0,367.8164,368.0637,367.5493,367.6977,3475.0
2023-04-06 12:10:00,371.71,372.06,371.7,371.98,1057.0,367.6581,368.0043,367.6483,367.9252,1057.0
2023-04-06 12:20:00,371.97,372.03,371.82,372.0,1340.0,367.9153,367.9747,367.7669,367.945,1340.0
2023-04-06 12:30:00,371.98,372.11,371.85,372.09,7592.0,367.9252,368.0538,367.7966,368.034,7592.0
2023-04-06 12:40:00,372.0,372.0,371.65,371.79,17718.0,367.945,367.945,367.5988,367.7373,17718.0
2023-04-06 12:50:00,371.86,372.2,371.8,371.98,4850.0,367.8065,368.1428,367.7472,367.9252,4850.0
2023-04-06 13:00:00,371.96,372.33,371.91,371.98,8495.0,367.9054,368.2714,367.856,367.9252,8495.0
2023-04-06 13:10:00,371.98,372.02,371.56,371.63,10705.0,367.9252,367.9648,367.5098,367.579,10705.0
2023-04-06 13:20:00,371.54,371.54,371.11,371.26,7094.0,367.49,367.49,367.0647,367.2131,7094.0
2023-04-06 13:30:00,371.25,371.63,371.25,371.53,7616.0,367.2032,367.579,367.2032,367.4801,7616.0
2023-04-06 13:40:00,371.54,371.62,371.5,371.56,3777.0,367.49,367.5691,367.4504,367.5098,3777.0
2023-04-06 13:50:00,371.5,371.51,370.88,371.02,4831.0,367.4504,367.4603,366.8372,366.9757,4831.0
2023-04-06 14:00:00,370.99,371.09,370.76,370.85,4301.0,366.946,367.0449,366.7185,366.8075,4301.0
2023-04-06 14:10:00,370.85,371.05,370.65,370.68,6874.0,366.8075,367.0053,366.6097,366.6394,6874.0
2023-04-06 14:20:00,370.59,370.65,370.05,370.59,8039.0,366.5504,366.6097,366.0162,366.5504,8039.0
2023-04-06 14:30:00,370.7,371.02,370.58,370.78,9147.0,366.6592,366.9757,366.5405,366.7383,9147.0
2023-04-06 14:40:00,370.85,371.03,370.78,370.89,3669.0,366.8075,366.9856,366.7383,366.8471,3669.0
2023-04-06 14:50:00,370.82,371.01,370.35,370.43,7906.0,366.7778,366.9658,366.313,366.3921,7906.0
2023-04-06 15:00:00,370.47,370.67,370.31,370.6,4602.0,366.4317,366.6295,366.2734,366.5602,4602.0
2023-04-06 15:10:00,370.5,370.5,369.72,369.92,6239.0,366.4613,366.4613,365.6898,365.8877,6239.0
2023-04-06 15:20:00,369.87,370.26,369.67,370.25,9019.0,365.8382,366.224,365.6404,366.2141,9019.0
2023-04-06 15:30:00,370.42,370.52,370.22,370.33,12742.0,366.3822,366.4811,366.1844,366.2932,12742.0
2023-04-06 15:40:00,370.33,370.7,370.15,370.56,10205.0,366.2932,366.6592,366.1152,366.5207,10205.0
2023-04-06 15:50:00,370.67,371.09,370.01,370.05,45488.0,366.6295,367.0449,365.9767,366.0162,45488.0
2023-04-10 09:30:00,369.85,371.08,368.57,368.96,19831.0,365.8184,367.035,364.5524,364.9381,19831.0
2023-04-10 09:40:00,369.19,369.22,367.78,367.79,18604.0,365.1656,365.1953,363.771,363.7809,18604.0
2023-04-10 09:50:00,367.96,368.01,367.08,367.35,15961.0,363.949,363.9985,363.0786,363.3457,15961.0
2023-04-10 10:00:00,367.56,368.22,367.56,368.15,16215.0,363.5534,364.2062,363.5534,364.137,16215.0
2023-04-10 10:10:00,368.16,368.88,367.88,367.88,5384.0,364.1468,364.859,363.8699,363.8699,5384.0
2023-04-10 10:20:00,367.74,367.82,365.69,367.16,10392.0,363.7314,363.8105,361.7038,363.1577,10392.0
2023-04-10 10:30:00,367.02,367.47,366.97,367.42,5286.0,363.0193,363.4644,362.9698,363.4149,5286.0
2023-04-10 10:40:00,367.29,367.66,367.29,367.63,2537.0,363.2863,363.6523,363.2863,363.6226,2537.0
2023-04-10 10:50:00,367.63,367.88,367.44,367.67,3729.0,363.6226,363.8699,363.4347,363.6622,3729.0
2023-04-10 11:00:00,367.69,367.92,367.58,367.84,3305.0,363.682,363.9095,363.5732,363.8303,3305.0
2023-04-10 11:10:00,367.85,368.21,367.46,368.21,6178.0,363.8402,364.1963,363.4545,364.1963,6178.0
2023-04-10 11:20:00,368.21,368.3,368.07,368.2,9029.0,364.1963,364.2853,364.0578,364.1864,9029.0
2023-04-10 11:30:00,368.11,369.11,368.1,369.11,2523.0,364.0974,365.0865,364.0875,365.0865,2523.0
2023-04-10 11:40:00,369.15,369.36,368.85,368.85,57281.0,365.1261,365.3338,364.8293,364.8293,57281.0
2023-04-10 11:50:00,368.83,369.84,368.75,369.69,20953.0,364.8095,365.8085,364.7304,365.6602,20953.0
2023-04-10 12:00:00,369.8,370.03,369.59,369.59,2846.0,365.769,365.9965,365.5613,365.5613,2846.0
2023-04-10 12:10:00,369.69,370.74,369.64,370.69,5787.0,365.6602,366.6987,365.6107,366.6493,5787.0
2023-04-10 12:20:00,370.72,371.01,370.72,370.84,3271.0,366.6789,366.9658,366.6789,366.7976,3271.0
2023-04-10 12:30:00,370.97,370.97,370.73,370.79,1345.0,366.9262,366.9262,366.6888,366.7482,1345.0
2023-04-10 12:40:00,370.92,371.38,370.86,370.86,2610.0,366.8768,367.3317,366.8174,366.8174,2610.0
2023-04-10 12:50:00,370.96,371.1,370.63,370.82,3940.0,366.9163,367.0548,366.5899,366.7778,3940.0
2023-04-10 13:00:00,370.85,371.02,370.85,371.02,900.0,366.8075,366.9757,366.8075,366.9757,900.0
2023-04-10 13:10:00,371.01,371.4,370.98,370.98,3774.0,366.9658,367.3515,366.9361,366.9361,3774.0
2023-04-10 13:20:00,370.81,370.9,370.39,370.48,4274.0,366.768,366.857,366.3525,366.4416,4274.0
2023-04-10 13:30:00,370.43,370.58,369.85,369.96,4757.0,366.3921,366.5405,365.8184,365.9272,4757.0
2023-04-10 13:40:00,370.09,370.41,370.07,370.41,2594.0,366.0558,366.3723,366.036,366.3723,2594.0
2023-04-10 13:50:00,370.55,370.59,370.34,370.47,1467.0,366.5108,366.5504,366.3031,366.4317,1467.0
2023-04-10 14:00:00,370.32,370.35,370.0,370.35,2764.0,366.2833,366.313,365.9668,366.313,2764.0
2023-04-10 14:10:00,370.18,370.24,369.78,370.24,5056.0,366.1448,366.2042,365.7492,366.2042,5056.0
2023-04-10 14:20:00,370.08,370.08,369.84,370.04,3405.0,366.0459,366.0459,365.8085,366.0063,3405.0
2023-04-10 14:30:00,370.0,370.23,369.93,369.97,5570.0,365.9668,366.1943,365.8975,365.9371,5570.0
2023-04-10 14:40:00,370.0,370.06,369.88,369.94,6477.0,365.9668,366.0261,365.8481,365.9074,6477.0
2023-04-10 14:50:00,369.96,370.07,369.87,370.01,5179.0,365.9272,366.036,365.8382,365.9767,5179.0
2023-04-10 15:00:00,370.09,370.33,370.09,370.33,3800.0,366.0558,366.2932,366.0558,366.2932,3800.0
2023-04-10 15:10:00,370.37,370.37,370.09,370.21,2000.0,366.3328,366.3328,366.0558,366.1745,2000.0
2023-04-10 15:20:00,370.16,370.25,369.91,370.13,4040.0,366.125,366.2141,365.8778,366.0954,4040.0
2023-04-10 15:30:00,370.11,370.23,369.94,370.14,11080.0,366.0756,366.1943,365.9074,366.1053,11080.0
2023-04-10 15:40:00,370.23,370.52,370.17,370.42,8901.0,366.1943,366.4811,366.1349,366.3822,8901.0
2023-04-10 15:50:00,370.49,370.86,369.9,370.75,90762.0,366.4514,366.8174,365.8679,366.7086,90762.0
2023-04-11 09:30:00,370.56,371.67,368.9,369.11,21116.0,366.5207,367.6186,364.8788,365.0865,21116.0
2023-04-11 09:40:00,368.99,369.35,368.15,368.51,24161.0,364.9678,365.3239,364.137,364.493,24161.0
2023-04-11 09:50:00,368.63,369.64,368.5,368.87,18756.0,364.6117,365.6107,364.4831,364.8491,18756.0
2023-04-11 10:00:00,368.91,369.87,368.66,369.87,7029.0,364.8887,365.8382,364.6414,365.8382,7029.0
2023-04-11 10:10:00,369.54,370.12,369.52,370.12,4333.0,365.5118,366.0855,365.492,366.0855,4333.0
2023-04-11 10:20:00,370.12,370.12,368.86,368.93,6135.0,366.0855,366.0855,364.8392,364.9084,6135.0
2023-04-11 10:30:00,368.96,368.99,368.5,368.66,11080.0,364.9381,364.9678,364.4831,364.6414,11080.0
2023-04-11 10:40:00,368.75,369.68,368.74,369.54,7267.0,364.7304,365.6503,364.7205,365.5118,7267.0
2023-04-11 10:50:00,369.64,370.13,369.64,370.04,6388.0,365.6107,366.0954,365.6107,366.0063,6388.0
2023-04-11 11:00:00,369.9,369.95,369.25,369.32,8579.0,365.8679,365.9173,365.225,365.2942,8579.0
2023-04-11 11:10:00,369.21,369.35,368.74,368.75,3768.0,365.1854,365.3239,364.7205,364.7304,3768.0
2023-04-11 11:20:00,368.83,369.41,368.82,369.35,6795.0,364.8095,365.3832,364.7996,365.3239,6795.0
2023-04-11 11:30:00,369.51,369.51,369.09,369.22,5268.0,365.4821,365.4821,365.0667,365.1953,5268.0
2023-04-11 11:40:00,369.11,369.3,368.98,368.98,9744.0,365.0865,365.2744,364.9579,364.9579,9744.0
2023-04-11 11:50:00,369.1,369.1,368.76,368.9,7799.0,365.0766,365.0766,364.7403,364.8788,7799.0
2023-04-11 12:00:00,368.81,368.94,368.5,368.65,6830.0,364.7898,364.9183,364.4831,364.6315,6830.0
2023-04-11 12:10:00,368.65,368.88,368.64,368.75,9621.0,364.6315,364.859,364.6216,364.7304,9621.0
2023-04-11 12:20:00,368.77,368.88,368.53,368.61,16243.0,364.7502,364.859,364.5128,364.5919,16243.0
2023-04-11 12:30:00,368.61,368.65,368.3,368.31,10107.0,364.5919,364.6315,364.2853,364.2952,10107.0
2023-04-11 12:40:00,368.4,368.54,368.27,368.54,6912.0,364.3842,364.5227,364.2556,364.5227,6912.0
2023-04-11 12:50:00,368.5,368.64,368.31,368.31,12418.0,364.4831,364.6216,364.2952,364.2952,12418.0
2023-04-11 13:00:00,368.3,368.57,368.3,368.35,2952.0,364.2853,364.5524,364.2853,364.3348,2952.0
2023-04-11 13:10:00,368.37,368.44,368.15,368.44,7375.0,364.3546,364.4238,364.137,364.4238,7375.0
2023-04-11 13:20:00,368.32,368.37,368.1,368.13,8297.0,364.3051,364.3546,364.0875,364.1172,8297.0
2023-04-11 13:30:00,368.13,368.13,367.73,367.75,9127.0,364.1172,364.1172,363.7215,363.7413,9127.0
2023-04-11 13:40:00,367.67,367.87,367.28,367.36,11861.0,363.6622,363.86,363.2764,363.3556,11861.0
2023-04-11 13:50:00,367.33,367.68,367.33,367.41,6830.0,363.3259,363.6721,363.3259,363.405,6830.0
2023-04-11 14:00:00,367.53,367.6,367.39,367.53,11104.0,363.5237,363.5929,363.3852,363.5237,11104.0
2023-04-11 14:10:00,367.5,367.58,367.25,367.37,10250.0,363.494,363.5732,363.2468,363.3655,10250.0
2023-04-11 14:20:00,367.3,367.33,367.02,367.09,10106.0,363.2962,363.3259,363.0193,363.0885,10106.0
2023-04-11 14:30:00,367.09,367.15,366.62,366.81,8817.0,363.0885,363.1479,362.6236,362.8116,8817.0
2023-04-11 14:40:00,366.74,366.76,366.23,366.43,10289.0,362.7423,362.7621,362.2379,362.4357,10289.0
2023-04-11 14:50:00,366.51,366.58,366.35,366.43,9038.0,362.5148,362.5841,362.3566,362.4357,9038.0
2023-04-11 15:00:00,366.36,366.36,366.02,366.06,11691.0,362.3665,362.3665,362.0302,362.0697,11691.0
2023-04-11 15:10:00,366.15,366.29,365.99,366.0,12731.0,362.1588,362.2972,362.0005,362.0104,12731.0
2023-04-11 15:20:00,366.08,366.33,366.04,366.28,8815.0,362.0895,362.3368,362.05,362.2873,8815.0
2023-04-11 15:30:00,366.34,366.45,366.17,366.17,11856.0,362.3467,362.4555,362.1785,362.1785,11856.0
2023-04-11 15:40:00,366.15,366.29,365.58,365.58,22610.0,362.1588,362.2972,361.595,361.595,22610.0
2023-04-11 15:50:00,365.62,366.24,365.28,366.15,67403.0,361.6345,362.2478,361.2982,362.1588,67403.0
2023-04-12 09:30:00,364.91,366.13,360.05,360.31,24959.0,360.9323,362.139,356.1252,356.3824,24959.0
2023-04-12 09:40:00,360.09,362.85,359.89,362.71,33978.0,356.1648,358.8947,355.967,358.7563,33978.0
2023-04-12 09:50:00,362.66,363.71,362.42,362.99,10726.0,358.7068,359.7454,358.4694,359.0332,10726.0
2023-04-12 10:00:00,362.61,362.92,362.38,362.88,9910.0,358.6573,358.964,358.4298,358.9244,9910.0
2023-04-12 10:10:00,362.91,364.52,362.74,364.14,22633.0,358.9541,360.5465,358.7859,360.1707,22633.0
2023-04-12 10:20:00,364.14,364.38,363.21,363.35,12408.0,360.1707,360.408,359.2508,359.3893,12408.0
2023-04-12 10:30:00,363.36,363.36,361.54,361.54,6746.0,359.3992,359.3992,357.599,357.599,6746.0
2023-04-12 10:40:00,361.28,362.11,361.14,361.35,11409.0,357.3418,358.1628,357.2034,357.4111,11409.0
2023-04-12 10:50:00,361.35,361.64,361.13,361.24,17918.0,357.4111,357.6979,357.1935,357.3023,17918.0
2023-04-12 11:00:00,361.25,362.72,361.25,362.72,6082.0,357.3122,358.7661,357.3122,358.7661,6082.0
2023-04-12 11:10:00,362.92,363.58,362.92,363.2,4662.0,358.964,359.6168,358.964,359.2409,4662.0
2023-04-12 11:20:00,363.31,364.24,363.31,364.19,7083.0,359.3497,360.2696,359.3497,360.2201,7083.0
2023-04-12 11:30:00,364.2,364.5,364.11,364.12,4628.0,360.23,360.5267,360.141,360.1509,4628.0
2023-04-12 11:40:00,364.19,364.24,363.66,363.81,6236.0,360.2201,360.2696,359.6959,359.8443,6236.0
2023-04-12 11:50:00,363.83,363.97,363.6,363.75,5122.0,359.864,360.0025,359.6365,359.7849,5122.0
2023-04-12 12:00:00,363.88,364.05,363.44,363.75,7271.0,359.9135,360.0816,359.4783,359.7849,7271.0
2023-04-12 12:10:00,363.71,364.28,363.63,364.2,5676.0,359.7454,360.3091,359.6662,360.23,5676.0
2023-04-12 12:20:00,364.12,364.21,363.49,364.21,7386.0,360.1509,360.2399,359.5277,360.2399,7386.0
2023-04-12 12:30:00,364.21,364.38,364.1,364.38,3631.0,360.2399,360.408,360.1311,360.408,3631.0
2023-04-12 12:40:00,364.41,364.42,363.83,364.06,6755.0,360.4377,360.4476,359.864,360.0915,6755.0
2023-04-12 12:50:00,364.0,364.05,363.58,363.58,4234.0,360.0322,360.0816,359.6168,359.6168,4234.0
2023-04-12 13:00:00,363.67,364.1,363.56,364.05,2778.0,359.7058,360.1311,359.597,360.0816,2778.0
2023-04-12 13:10:00,363.97,364.3,363.6,363.6,6283.0,360.0025,360.3289,359.6365,359.6365,6283.0
2023-04-12 13:20:00,363.65,363.91,363.58,363.8,4814.0,359.686,359.9432,359.6168,359.8344,4814.0
2023-04-12 13:30:00,363.84,364.14,363.51,363.51,5965.0,359.8739,360.1707,359.5475,359.5475,5965.0
2023-04-12 13:40:00,363.57,363.96,363.52,363.52,8836.0,359.6069,359.9926,359.5574,359.5574,8836.0
2023-04-12 13:50:00,363.48,363.83,363.45,363.46,3227.0,359.5179,359.864,359.4882,359.4981,3227.0
2023-04-12 14:00:00,363.74,364.37,363.57,364.27,9182.0,359.775,360.3982,359.6069,360.2992,9182.0
2023-04-12 14:10:00,364.12,364.41,364.06,364.24,5296.0,360.1509,360.4377,360.0915,360.2696,5296.0
2023-04-12 14:20:00,364.31,364.62,363.53,363.53,7260.0,360.3388,360.6454,359.5673,359.5673,7260.0
2023-04-12 14:30:00,363.46,363.51,363.06,363.17,9189.0,359.4981,359.5475,359.1024,359.2112,9189.0
2023-04-12 14:40:00,363.13,363.61,363.1,363.34,6706.0,359.1717,359.6464,359.142,359.3794,6706.0
2023-04-12 14:50:00,363.42,363.8,363.22,363.72,6547.0,359.4585,359.8344,359.2607,359.7552,6547.0
2023-04-12 15:00:00,363.77,363.89,362.93,362.94,7580.0,359.8047,359.9234,358.9739,358.9837,7580.0
2023-04-12 15:10:00,362.79,362.88,362.58,362.88,7171.0,358.8354,358.9244,358.6277,358.9244,7171.0
2023-04-12 15:20:00,362.83,362.91,362.17,362.18,15972.0,358.8749,358.9541,358.2221,358.232,15972.0
2023-04-12 15:30:00,362.25,362.84,362.15,362.72,17369.0,358.3013,358.8848,358.2024,358.7661,17369.0
2023-04-12 15:40:00,362.73,363.18,362.15,362.32,15111.0,358.776,359.2211,358.2024,358.3705,15111.0
2023-04-12 15:50:00,362.14,362.71,362.03,362.61,56210.0,358.1925,358.7563,358.0837,358.6573,56210.0
2023-04-13 09:30:00,363.17,363.82,362.76,362.77,11464.0,359.2112,359.8542,358.8057,358.8156,11464.0
2023-04-13 09:40:00,363.43,364.14,363.26,363.71,6525.0,359.4684,360.1707,359.3003,359.7454,6525.0
2023-04-13 09:50:00,363.63,364.45,363.36,364.34,4261.0,359.6662,360.4773,359.3992,360.3685,4261.0
2023-04-13 10:00:00,364.46,365.73,364.45,365.58,8120.0,360.4872,361.7433,360.4773,361.595,8120.0
2023-04-13 10:10:00,365.69,366.3,365.49,366.3,6313.0,361.7038,362.3071,361.5059,362.3071,6313.0
2023-04-13 10:20:00,366.46,367.06,366.36,366.63,9632.0,362.4654,363.0588,362.3665,362.6335,9632.0
2023-04-13 10:30:00,366.55,366.55,365.32,365.33,7801.0,362.5544,362.5544,361.3378,361.3477,7801.0
2023-04-13 10:40:00,365.47,365.94,365.47,365.62,7451.0,361.4862,361.951,361.4862,361.6345,7451.0
2023-04-13 10:50:00,365.74,366.15,365.38,365.66,6685.0,361.7532,362.1588,361.3971,361.6741,6685.0
2023-04-13 11:00:00,365.67,365.83,365.39,365.73,5420.0,361.684,361.8422,361.407,361.7433,5420.0
2023-04-13 11:10:00,365.77,366.12,365.71,365.85,31706.0,361.7829,362.1291,361.7235,361.862,31706.0
2023-04-13 11:20:00,365.98,366.61,365.98,366.44,6181.0,361.9906,362.6137,361.9906,362.4456,6181.0
2023-04-13 11:30:00,366.44,366.51,366.02,366.13,7275.0,362.4456,362.5148,362.0302,362.139,7275.0
2023-04-13 11:40:00,366.03,366.23,365.94,365.95,8969.0,362.0401,362.2379,361.951,361.9609,8969.0
2023-04-13 11:50:00,365.99,366.06,365.6,365.64,5857.0,362.0005,362.0697,361.6147,361.6543,5857.0
2023-04-13 12:00:00,365.53,365.9,365.53,365.84,2612.0,361.5455,361.9115,361.5455,361.8521,2612.0
2023-04-13 12:10:00,365.86,366.37,365.86,366.37,2896.0,361.8719,362.3764,361.8719,362.3764,2896.0
2023-04-13 12:20:00,366.26,366.36,365.96,365.98,5841.0,362.2676,362.3665,361.9708,361.9906,5841.0
2023-04-13 12:30:00,366.06,366.1,365.94,365.98,2521.0,362.0697,362.1093,361.951,361.9906,2521.0
2023-04-13 12:40:00,365.92,366.0,365.8,365.87,5848.0,361.9313,362.0104,361.8126,361.8818,5848.0
2023-04-13 12:50:00,365.93,366.05,365.75,365.94,2979.0,361.9412,362.0598,361.7631,361.951,2979.0
2023-04-13 13:00:00,365.9,365.99,365.62,365.68,4278.0,361.9115,362.0005,361.6345,361.6939,4278.0
2023-04-13 13:10:00,365.58,365.7,365.25,365.25,4497.0,361.595,361.7137,361.2686,361.2686,4497.0
2023-04-13 13:20:00,365.4,365.63,365.35,365.6,3099.0,361.4169,361.6444,361.3675,361.6147,3099.0
2023-04-13 13:30:00,365.69,365.69,365.01,365.08,9683.0,361.7038,361.7038,361.0312,361.1004,9683.0
2023-04-13 13:40:00,365.15,365.95,365.07,365.95,4417.0,361.1697,361.9609,361.0905,361.9609,4417.0
2023-04-13 13:50:00,365.99,366.05,365.84,365.84,6814.0,362.0005,362.0598,361.8521,361.8521,6814.0
2023-04-13 14:00:00,365.88,366.25,365.88,366.07,9728.0,361.8917,362.2577,361.8917,362.0796,9728.0
2023-04-13 14:10:00,366.05,366.69,366.04,366.69,4441.0,362.0598,362.6929,362.05,362.6929,4441.0
2023-04-13 14:20:00,366.66,366.73,366.32,366.73,9689.0,362.6632,362.7324,362.3269,362.7324,9689.0
2023-04-13 14:30:00,366.84,367.14,366.84,367.03,7552.0,362.8412,363.138,362.8412,363.0292,7552.0
2023-04-13 14:40:00,367.27,367.38,366.77,366.78,16508.0,363.2665,363.3753,362.772,362.7819,16508.0
2023-04-13 14:50:00,366.78,366.85,366.6,366.7,23371.0,362.7819,362.8511,362.6038,362.7028,23371.0
2023-04-13 15:00:00,366.68,366.75,366.03,366.2,11131.0,362.683,362.7522,362.0401,362.2082,11131.0
2023-04-13 15:10:00,366.3,366.31,365.56,365.8,7841.0,362.3071,362.317,361.5752,361.8126,7841.0
2023-04-13 15:20:00,365.92,365.94,365.64,365.78,5918.0,361.9313,361.951,361.6543,361.7928,5918.0
2023-04-13 15:30:00,365.78,366.09,365.38,366.0,32304.0,361.7928,362.0994,361.3971,362.0104,32304.0
2023-04-13 15:40:00,366.09,366.09,365.06,365.07,45885.0,362.0994,362.0994,361.0806,361.0905,45885.0
2023-04-13 15:50:00,365.17,365.22,363.83,364.32,227739.0,361.1894,361.2389,359.864,360.3487,227739.0
2023-04-14 09:30:00,364.84,366.07,364.27,365.06,11504.0,360.863,362.0796,360.2992,361.0806,11504.0
2023-04-14 09:40:00,365.08,365.46,364.79,365.11,18838.0,361.1004,361.4763,360.8136,361.1301,18838.0
2023-04-14 09:50:00,365.11,365.11,364.2,364.44,13280.0,361.1301,361.1301,360.23,360.4674,13280.0
2023-04-14 10:00:00,364.43,364.48,362.69,362.71,12225.0,360.4575,360.507,358.7365,358.7563,12225.0
2023-04-14 10:10:00,362.62,362.94,362.23,362.39,11921.0,358.6672,358.9837,358.2815,358.4397,11921.0
2023-04-14 10:20:00,362.41,362.99,362.22,362.76,12684.0,358.4595,359.0332,358.2716,358.8057,12684.0
2023-04-14 10:30:00,362.8,363.08,362.48,362.64,80365.0,358.8453,359.1222,358.5288,358.687,80365.0
2023-04-14 10:40:00,362.66,362.8,362.19,362.44,27741.0,358.7068,358.8453,358.2419,358.4892,27741.0
2023-04-14 10:50:00,362.39,362.4,361.69,362.08,14268.0,358.4397,358.4496,357.7474,358.1331,14268.0
2023-04-14 11:00:00,362.09,362.14,360.9,361.08,15225.0,358.143,358.1925,356.966,357.144,15225.0
2023-04-14 11:10:00,361.15,361.15,360.33,360.56,14567.0,357.2133,357.2133,356.4022,356.6297,14567.0
2023-04-14 11:20:00,360.57,360.64,360.06,360.43,17675.0,356.6396,356.7088,356.1351,356.5011,17675.0
2023-04-14 11:30:00,360.43,360.78,360.21,360.48,22777.0,356.5011,356.8473,356.2835,356.5506,22777.0
2023-04-14 11:40:00,360.47,360.88,360.18,360.39,26986.0,356.5407,356.9462,356.2538,356.4615,26986.0
2023-04-14 11:50:00,360.29,361.35,360.29,361.34,8009.0,356.3626,357.4111,356.3626,357.4012,8009.0
2023-04-14 12:00:00,361.39,362.04,361.38,361.43,17447.0,357.4506,358.0936,357.4407,357.4902,17447.0
2023-04-14 12:10:00,361.37,361.66,361.26,361.41,5299.0,357.4309,357.7177,357.3221,357.4704,5299.0
2023-04-14 12:20:00,361.47,361.99,361.47,361.82,5955.0,357.5298,358.0441,357.5298,357.876,5955.0
2023-04-14 12:30:00,361.84,361.84,361.09,361.44,7959.0,357.8957,357.8957,357.1539,357.5001,7959.0
2023-04-14 12:40:00,361.49,361.92,361.49,361.68,5222.0,357.5495,357.9749,357.5495,357.7375,5222.0
2023-04-14 12:50:00,361.65,362.04,361.49,361.91,6767.0,357.7078,358.0936,357.5495,357.965,6767.0
2023-04-14 13:00:00,362.0,362.04,361.82,361.89,5691.0,358.054,358.0936,357.876,357.9452,5691.0
2023-04-14 13:10:00,362.03,362.27,361.8,361.85,62671.0,358.0837,358.321,357.8562,357.9056,62671.0
2023-04-14 13:20:00,361.85,362.05,361.61,361.83,10994.0,357.9056,358.1034,357.6682,357.8858,10994.0
2023-04-14 13:30:00,361.72,361.73,361.16,361.2,8898.0,357.777,357.7869,357.2231,357.2627,8898.0
2023-04-14 13:40:00,361.2,361.71,361.2,361.71,9793.0,357.2627,357.7672,357.2627,357.7672,9793.0
2023-04-14 13:50:00,361.9,362.01,361.78,361.93,8238.0,357.9551,358.0639,357.8364,357.9848,8238.0
2023-04-14 14:00:00,361.93,362.01,361.68,361.79,9612.0,357.9848,358.0639,357.7375,357.8463,9612.0
2023-04-14 14:10:00,361.79,362.02,361.79,362.02,5176.0,357.8463,358.0738,357.8463,358.0738,5176.0
2023-04-14 14:20:00,362.0,362.05,361.81,362.0,28104.0,358.054,358.1034,357.8661,358.054,28104.0
2023-04-14 14:30:00,362.0,362.19,361.38,361.63,76388.0,358.054,358.2419,357.4407,357.688,76388.0
2023-04-14 14:40:00,361.58,361.62,361.19,361.6,10929.0,357.6386,357.6781,357.2528,357.6584,10929.0
2023-04-14 14:50:00,361.62,361.73,361.21,361.25,14555.0,357.6781,357.7869,357.2726,357.3122,14555.0
2023-04-14 15:00:00,361.25,361.3,360.5,360.9,19025.0,357.3122,357.3616,356.5703,356.966,19025.0
2023-04-14 15:10:00,360.98,361.17,360.41,360.41,11942.0,357.0451,357.233,356.4813,356.4813,11942.0
2023-04-14 15:20:00,360.51,361.61,360.51,361.5,11671.0,356.5802,357.6682,356.5802,357.5594,11671.0
2023-04-14 15:30:00,361.54,362.02,361.54,361.99,37045.0,357.599,358.0738,357.599,358.0441,37045.0
2023-04-14 15:40:00,362.0,362.06,361.81,361.9,37915.0,358.054,358.1133,357.8661,357.9551,37915.0
2023-04-14 15:50:00,361.95,362.08,361.57,361.99,147548.0,358.0045,358.1331,357.6287,358.0441,147548.0
2023-04-17 09:30:00,361.18,362.46,360.97,361.33,10193.0,357.2429,358.509,357.0352,357.3913,10193.0
2023-04-17 09:40:00,361.37,362.8,360.25,360.25,12149.0,357.4309,358.8453,356.3231,356.3231,12149.0
2023-04-17 09:50:00,360.07,361.02,359.59,360.49,10007.0,356.145,357.0847,355.6703,356.5605,10007.0
2023-04-17 10:00:00,360.49,360.76,359.99,360.7,7855.0,356.5605,356.8275,356.0659,356.7682,7855.0
2023-04-17 10:10:00,360.72,360.91,360.47,360.88,7064.0,356.7879,356.9759,356.5407,356.9462,7064.0
2023-04-17 10:20:00,360.9,361.09,360.51,360.81,14141.0,356.966,357.1539,356.5802,356.877,14141.0
2023-04-17 10:30:00,360.7,360.76,359.74,360.17,6582.0,356.7682,356.8275,355.8186,356.2439,6582.0
2023-04-17 10:40:00,360.01,360.01,359.37,359.77,6762.0,356.0857,356.0857,355.4527,355.8483,6762.0
2023-04-17 10:50:00,359.79,360.15,359.7,359.93,11622.0,355.8681,356.2242,355.7791,356.0066,11622.0
2023-04-17 11:00:00,359.91,360.19,359.91,360.16,5454.0,355.9868,356.2637,355.9868,356.234,5454.0
2023-04-17 11:10:00,360.02,360.27,359.75,360.09,9695.0,356.0956,356.3428,355.8285,356.1648,9695.0
2023-04-17 11:20:00,360.08,360.34,359.82,360.34,5806.0,356.1549,356.4121,355.8978,356.4121,5806.0
2023-04-17 11:30:00,360.3,360.3,359.84,360.15,10047.0,356.3725,356.3725,355.9175,356.2242,10047.0
2023-04-17 11:40:00,360.04,360.05,358.92,359.2,8267.0,356.1154,356.1252,355.0076,355.2845,8267.0
2023-04-17 11:50:00,359.31,360.03,359.31,359.87,5673.0,355.3933,356.1055,355.3933,355.9472,5673.0
2023-04-17 12:00:00,359.72,359.84,359.27,359.48,8612.0,355.7988,355.9175,355.3537,355.5615,8612.0
2023-04-17 12:10:00,359.52,359.64,359.04,359.08,11370.0,355.601,355.7197,355.1263,355.1658,11370.0
2023-04-17 12:20:00,359.08,359.08,358.65,358.65,5187.0,355.1658,355.1658,354.7405,354.7405,5187.0
2023-04-17 12:30:00,358.7,358.71,358.49,358.69,5105.0,354.79,354.7999,354.5823,354.7801,5105.0
2023-04-17 12:40:00,358.72,358.8,358.09,358.09,6586.0,354.8097,354.8889,354.1866,354.1866,6586.0
2023-04-17 12:50:00,358.28,358.28,357.9,358.28,7748.0,354.3745,354.3745,353.9987,354.3745,7748.0
2023-04-17 13:00:00,358.31,358.67,358.22,358.44,6826.0,354.4042,354.7603,354.3152,354.5328,6826.0
2023-04-17 13:10:00,358.38,358.8,358.34,358.8,13309.0,354.4735,354.8889,354.4339,354.8889,13309.0
2023-04-17 13:20:00,358.8,359.44,358.79,359.44,20486.0,354.8889,355.5219,354.879,355.5219,20486.0
2023-04-17 13:30:00,359.66,359.93,359.5,359.82,15225.0,355.7395,356.0066,355.5812,355.8978,15225.0
2023-04-17 13:40:00,359.92,360.29,359.83,360.16,7904.0,355.9967,356.3626,355.9076,356.234,7904.0
2023-04-17 13:50:00,360.19,360.29,360.1,360.18,3666.0,356.2637,356.3626,356.1747,356.2538,3666.0
2023-04-17 14:00:00,360.16,360.21,359.85,360.21,3373.0,356.234,356.2835,355.9274,356.2835,3373.0
2023-04-17 14:10:00,360.22,360.86,360.21,360.86,18488.0,356.2934,356.9264,356.2835,356.9264,18488.0
2023-04-17 14:20:00,360.87,360.91,360.18,360.31,21311.0,356.9363,356.9759,356.2538,356.3824,21311.0
2023-04-17 14:30:00,360.26,360.89,360.16,360.84,2605.0,356.333,356.9561,356.234,356.9066,2605.0
2023-04-17 14:40:00,360.89,361.39,360.86,361.39,2403.0,356.9561,357.4506,356.9264,357.4506,2403.0
2023-04-17 14:50:00,361.26,362.04,361.26,362.04,2166.0,357.3221,358.0936,357.3221,358.0936,2166.0
2023-04-17 15:00:00,362.17,362.22,361.8,362.16,8339.0,358.2221,358.2716,357.8562,358.2122,8339.0
2023-04-17 15:10:00,362.16,362.33,361.92,362.3,4730.0,358.2122,358.3804,357.9749,358.3507,4730.0
2023-04-17 15:20:00,362.3,362.44,362.17,362.41,6237.0,358.3507,358.4892,358.2221,358.4595,6237.0
2023-04-17 15:30:00,362.41,362.76,362.34,362.73,14837.0,358.4595,358.8057,358.3903,358.776,14837.0
2023-04-17 15:40:00,362.71,362.72,362.28,362.35,16423.0,358.7563,358.7661,358.3309,358.4002,16423.0
2023-04-17 15:50:00,362.41,363.36,362.41,363.28,66468.0,358.4595,359.3992,358.4595,359.32,66468.0
2023-04-18 09:30:00,363.92,364.32,362.56,363.87,8916.0,359.9531,360.3487,358.6079,359.9036,8916.0
2023-04-18 09:40:00,363.43,363.64,360.17,360.5,9998.0,359.4684,359.6761,356.2439,356.5703,9998.0
2023-04-18 09:50:00,360.52,361.48,360.52,361.21,16480.0,356.5901,357.5397,356.5901,357.2726,16480.0
2023-04-18 10:00:00,361.06,361.73,360.87,361.3,7533.0,357.1242,357.7869,356.9363,357.3616,7533.0
2023-04-18 10:10:00,361.3,361.44,360.92,361.35,6113.0,357.3616,357.5001,356.9858,357.4111,6113.0
2023-04-18 10:20:00,361.25,361.58,360.92,361.0,5526.0,357.3122,357.6386,356.9858,357.0649,5526.0
2023-04-18 10:30:00,360.9,360.9,359.11,359.15,13416.0,356.966,356.966,355.1955,355.2351,13416.0
2023-04-18 10:40:00,359.12,359.81,359.11,359.58,6566.0,355.2054,355.8879,355.1955,355.6604,6566.0
2023-04-18 10:50:00,359.58,359.58,359.07,359.11,5779.0,355.6604,355.6604,355.1559,355.1955,5779.0
2023-04-18 11:00:00,359.12,359.48,359.08,359.28,5495.0,355.2054,355.5615,355.1658,355.3636,5495.0
2023-04-18 11:10:00,359.17,359.59,359.03,359.59,4989.0,355.2548,355.6703,355.1164,355.6703,4989.0
2023-04-18 11:20:00,359.72,360.11,359.47,360.11,5336.0,355.7988,356.1846,355.5516,356.1846,5336.0
2023-04-18 11:30:00,360.42,360.57,360.12,360.19,9615.0,356.4912,356.6396,356.1945,356.2637,9615.0
2023-04-18 11:40:00,360.04,360.46,360.04,360.25,8656.0,356.1154,356.5308,356.1154,356.3231,8656.0
2023-04-18 11:50:00,360.28,360.32,359.95,359.96,4104.0,356.3527,356.3923,356.0263,356.0362,4104.0
2023-04-18 12:00:00,359.97,360.08,359.82,359.99,3917.0,356.0461,356.1549,355.8978,356.0659,3917.0
2023-04-18 12:10:00,360.03,360.24,359.97,360.16,4895.0,356.1055,356.3132,356.0461,356.234,4895.0
2023-04-18 12:20:00,360.2,360.52,360.15,360.31,5426.0,356.2736,356.5901,356.2242,356.3824,5426.0
2023-04-18 12:30:00,360.3,360.75,360.06,360.59,7824.0,356.3725,356.8176,356.1351,356.6594,7824.0
2023-04-18 12:40:00,360.66,361.03,360.54,360.97,19143.0,356.7286,357.0946,356.6099,357.0352,19143.0
2023-04-18 12:50:00,360.95,360.95,360.14,360.38,6998.0,357.0154,357.0154,356.2143,356.4516,6998.0
2023-04-18 13:00:00,360.42,360.65,360.09,360.48,17417.0,356.4912,356.7187,356.1648,356.5506,17417.0
2023-04-18 13:10:00,360.43,360.65,359.25,359.28,24862.0,356.5011,356.7187,355.334,355.3636,24862.0
2023-04-18 13:20:00,359.29,359.57,359.18,359.57,2756.0,355.3735,355.6505,355.2647,355.6505,2756.0
2023-04-18 13:30:00,359.58,360.45,359.57,360.45,3381.0,355.6604,356.5209,355.6505,356.5209,3381.0
2023-04-18 13:40:00,360.41,360.97,360.41,360.96,9153.0,356.4813,357.0352,356.4813,357.0253,9153.0
2023-04-18 13:50:00,360.87,361.3,360.79,360.88,12198.0,356.9363,357.3616,356.8572,356.9462,12198.0
2023-04-18 14:00:00,360.96,361.05,360.64,360.66,11688.0,357.0253,357.1143,356.7088,356.7286,11688.0
2023-04-18 14:10:00,360.66,360.75,360.51,360.63,12688.0,356.7286,356.8176,356.5802,356.6989,12688.0
2023-04-18 14:20:00,360.7,360.71,360.37,360.4,11740.0,356.7682,356.7781,356.4418,356.4714,11740.0
2023-04-18 14:30:00,360.44,360.51,360.16,360.51,5092.0,356.511,356.5802,356.234,356.5802,5092.0
2023-04-18 14:40:00,360.53,360.71,359.99,360.15,10640.0,356.6,356.7781,356.0659,356.2242,10640.0
2023-04-18 14:50:00,360.08,360.3,359.98,360.04,10901.0,356.1549,356.3725,356.056,356.1154,10901.0
2023-04-18 15:00:00,360.13,360.35,359.95,360.28,2651.0,356.2044,356.422,356.0263,356.3527,2651.0
2023-04-18 15:10:00,360.36,360.39,359.86,360.08,7304.0,356.4319,356.4615,355.9373,356.1549,7304.0
2023-04-18 15:20:00,360.08,360.25,359.9,360.05,12975.0,356.1549,356.3231,355.9769,356.1252,12975.0
2023-04-18 15:30:00,360.05,360.33,359.95,359.99,10392.0,356.1252,356.4022,356.0263,356.0659,10392.0
2023-04-18 15:40:00,359.99,360.21,359.67,360.21,10233.0,356.0659,356.2835,355.7494,356.2835,10233.0
2023-04-18 15:50:00,360.15,360.37,359.86,360.26,41424.0,356.2242,356.4418,355.9373,356.333,41424.0
2023-04-19 09:30:00,360.09,360.93,355.47,355.6,18387.0,356.1648,356.9957,351.5952,351.7238,18387.0
2023-04-19 09:40:00,356.63,357.62,355.83,356.87,11858.0,352.7425,353.7217,351.9512,352.9799,11858.0
2023-04-19 09:50:00,356.85,358.08,356.45,357.75,24458.0,352.9601,354.1767,352.5645,353.8503,24458.0
2023-04-19 10:00:00,357.95,358.07,357.65,358.0,2678.0,354.0481,354.1668,353.7514,354.0976,2678.0
2023-04-19 10:10:00,358.0,358.93,357.98,357.98,12482.0,354.0976,355.0175,354.0778,354.0778,12482.0
2023-04-19 10:20:00,358.03,358.89,358.03,358.79,6991.0,354.1273,354.9779,354.1273,354.879,6991.0
2023-04-19 10:30:00,358.94,359.0,358.37,358.43,3101.0,355.0273,355.0867,354.4636,354.5229,3101.0
2023-04-19 10:40:00,358.25,358.51,358.06,358.3,6956.0,354.3449,354.602,354.1569,354.3943,6956.0
2023-04-19 10:50:00,358.38,358.48,357.3,357.58,6233.0,354.4735,354.5724,353.4052,353.6822,6233.0
2023-04-19 11:00:00,357.66,357.91,357.07,357.91,4555.0,353.7613,354.0086,353.1777,354.0086,4555.0
2023-04-19 11:10:00,357.81,357.82,357.07,357.15,7357.0,353.9097,353.9196,353.1777,353.2569,7357.0
2023-04-19 11:20:00,357.15,357.34,356.59,356.76,10856.0,353.2569,353.4448,352.703,352.8711,10856.0
2023-04-19 11:30:00,356.74,356.74,355.94,355.99,5455.0,352.8513,352.8513,352.06,352.1095,5455.0
2023-04-19 11:40:00,355.97,356.66,355.93,356.64,2469.0,352.0897,352.7722,352.0502,352.7524,2469.0
2023-04-19 11:50:00,356.68,356.98,356.51,356.96,8723.0,352.792,353.0887,352.6238,353.0689,8723.0
2023-04-19 12:00:00,356.87,357.01,356.42,356.54,3992.0,352.9799,353.1184,352.5348,352.6535,3992.0
2023-04-19 12:10:00,356.46,356.46,356.02,356.3,5968.0,352.5744,352.5744,352.1392,352.4161,5968.0
2023-04-19 12:20:00,356.39,356.39,355.68,356.04,4159.0,352.5051,352.5051,351.8029,352.159,4159.0
2023-04-19 12:30:00,356.01,356.01,355.61,355.61,7669.0,352.1293,352.1293,351.7336,351.7336,7669.0
2023-04-19 12:40:00,355.61,355.89,355.28,355.89,4375.0,351.7336,352.0106,351.4072,352.0106,4375.0
2023-04-19 12:50:00,355.75,355.99,355.6,355.99,2850.0,351.8721,352.1095,351.7238,352.1095,2850.0
2023-04-19 13:00:00,355.86,356.5,355.86,356.37,3498.0,351.9809,352.6139,351.9809,352.4854,3498.0
2023-04-19 13:10:00,356.35,357.21,356.35,356.88,7160.0,352.4656,353.3162,352.4656,352.9898,7160.0
2023-04-19 13:20:00,356.89,357.32,356.89,357.23,3798.0,352.9997,353.425,352.9997,353.336,3798.0
2023-04-19 13:30:00,357.24,357.24,356.65,357.06,5767.0,353.3459,353.3459,352.7623,353.1678,5767.0
2023-04-19 13:40:00,357.08,357.37,357.03,357.24,2721.0,353.1876,353.4745,353.1382,353.3459,2721.0
2023-04-19 13:50:00,357.09,357.24,356.96,357.07,6074.0,353.1975,353.3459,353.0689,353.1777,6074.0
2023-04-19 14:00:00,357.11,357.21,356.86,356.89,4174.0,353.2173,353.3162,352.97,352.9997,4174.0
2023-04-19 14:10:00,356.88,357.07,356.77,356.82,2666.0,352.9898,353.1777,352.881,352.9305,2666.0
2023-04-19 14:20:00,356.77,356.8,356.59,356.79,3057.0,352.881,352.9107,352.703,352.9008,3057.0
2023-04-19 14:30:00,356.75,356.92,356.74,356.74,4907.0,352.8612,353.0294,352.8513,352.8513,4907.0
2023-04-19 14:40:00,356.72,356.75,356.28,356.29,5329.0,352.8315,352.8612,352.3963,352.4062,5329.0
2023-04-19 14:50:00,356.18,356.22,356.09,356.11,3778.0,352.2974,352.337,352.2084,352.2282,3778.0
2023-04-19 15:00:00,356.14,356.14,355.74,356.1,8019.0,352.2579,352.2579,351.8622,352.2183,8019.0
2023-04-19 15:10:00,356.08,356.38,355.95,356.0,4739.0,352.1985,352.4953,352.0699,352.1194,4739.0
2023-04-19 15:20:00,355.97,356.14,355.77,355.91,16365.0,352.0897,352.2579,351.8919,352.0304,16365.0
2023-04-19 15:30:00,355.82,355.82,354.77,355.05,21159.0,351.9414,351.9414,350.9028,351.1797,21159.0
2023-04-19 15:40:00,354.99,355.03,354.19,354.48,42411.0,351.1204,351.16,350.3291,350.616,42411.0
2023-04-19 15:50:00,354.43,355.75,354.43,355.62,125762.0,350.5665,351.8721,350.5665,351.7435,125762.0
2023-04-20 09:30:00,355.42,355.77,355.05,355.53,13249.0,351.5457,351.8919,351.1797,351.6545,13249.0
2023-04-20 09:40:00,355.55,355.69,354.87,354.87,5071.0,351.6743,351.8128,351.0017,351.0017,5071.0
2023-04-20 09:50:00,355.13,355.73,355.06,355.19,8294.0,351.2589,351.8523,351.1896,351.3182,8294.0
2023-04-20 10:00:00,355.34,355.42,354.76,354.76,12437.0,351.4666,351.5457,350.8929,350.8929,12437.0
2023-04-20 10:10:00,354.76,355.49,354.4,355.45,11745.0,350.8929,351.615,350.5368,351.5754,11745.0
2023-04-20 10:20:00,355.27,355.38,354.52,354.52,7551.0,351.3974,351.5062,350.6555,350.6555,7551.0
2023-04-20 10:30:00,354.68,355.27,354.55,355.27,3282.0,350.8138,351.3974,350.6852,351.3974,3282.0
2023-04-20 10:40:00,355.26,355.43,355.11,355.29,7647.0,351.3875,351.5556,351.2391,351.4171,7647.0
2023-04-20 10:50:00,355.19,355.71,355.15,355.71,6510.0,351.3182,351.8326,351.2787,351.8326,6510.0
2023-04-20 11:00:00,355.86,356.04,355.76,356.04,6636.0,351.9809,352.159,351.882,352.159,6636.0
2023-04-20 11:10:00,356.14,356.24,355.84,355.98,5940.0,352.2579,352.3568,351.9611,352.0996,5940.0
2023-04-20 11:20:00,355.98,356.31,355.98,356.25,6399.0,352.0996,352.426,352.0996,352.3667,6399.0
2023-04-20 11:30:00,356.24,356.33,355.62,355.8,17146.0,352.3568,352.4458,351.7435,351.9216,17146.0
2023-04-20 11:40:00,355.57,356.17,355.53,356.17,4703.0,351.6941,352.2875,351.6545,352.2875,4703.0
2023-04-20 11:50:00,356.24,356.24,355.8,355.86,8687.0,352.3568,352.3568,351.9216,351.9809,8687.0
2023-04-20 12:00:00,355.96,356.31,355.85,356.31,3014.0,352.0798,352.426,351.971,352.426,3014.0
2023-04-20 12:10:00,356.27,356.57,356.24,356.49,5276.0,352.3865,352.6832,352.3568,352.6041,5276.0
2023-04-20 12:20:00,356.48,356.56,356.38,356.48,5288.0,352.5942,352.6733,352.4953,352.5942,5288.0
2023-04-20 12:30:00,356.42,356.53,356.37,356.4,2824.0,352.5348,352.6436,352.4854,352.515,2824.0
2023-04-20 12:40:00,356.32,356.7,356.32,356.69,17956.0,352.4359,352.8118,352.4359,352.8019,17956.0
2023-04-20 12:50:00,356.69,357.34,356.69,357.28,7597.0,352.8019,353.4448,352.8019,353.3854,7597.0
2023-04-20 13:00:00,357.28,357.34,356.85,356.89,5732.0,353.3854,353.4448,352.9601,352.9997,5732.0
2023-04-20 13:10:00,356.88,357.08,356.67,356.91,5508.0,352.9898,353.1876,352.7821,353.0195,5508.0
2023-04-20 13:20:00,356.85,356.98,356.78,356.97,4675.0,352.9601,353.0887,352.8909,353.0788,4675.0
2023-04-20 13:30:00,356.96,357.38,356.95,357.38,3307.0,353.0689,353.4844,353.059,353.4844,3307.0
2023-04-20 13:40:00,357.46,357.77,357.4,357.69,5023.0,353.5635,353.8701,353.5041,353.791,5023.0
2023-04-20 13:50:00,357.83,357.88,357.32,357.5,4407.0,353.9294,353.9789,353.425,353.603,4407.0
2023-04-20 14:00:00,357.48,357.56,357.15,357.38,5073.0,353.5833,353.6624,353.2569,353.4844,5073.0
2023-04-20 14:10:00,357.45,358.07,357.35,358.07,2300.0,353.5536,354.1668,353.4547,354.1668,2300.0
2023-04-20 14:20:00,358.07,358.38,358.05,358.07,5178.0,354.1668,354.4735,354.147,354.1668,5178.0
2023-04-20 14:30:00,357.98,357.98,357.49,357.61,4566.0,354.0778,354.0778,353.5932,353.7118,4566.0
2023-04-20 14:40:00,357.61,357.69,357.18,357.46,6909.0,353.7118,353.791,353.2865,353.5635,6909.0
2023-04-20 14:50:00,357.53,357.66,357.41,357.62,5491.0,353.6327,353.7613,353.514,353.7217,5491.0
2023-04-20 15:00:00,357.62,357.8,357.49,357.53,6201.0,353.7217,353.8998,353.5932,353.6327,6201.0
2023-04-20 15:10:00,357.6,357.69,357.45,357.64,6106.0,353.702,353.791,353.5536,353.7415,6106.0
2023-04-20 15:20:00,357.64,358.17,357.64,358.06,10683.0,353.7415,354.2657,353.7415,354.1569,10683.0
2023-04-20 15:30:00,358.15,358.41,357.86,357.89,26556.0,354.246,354.5031,353.9591,353.9888,26556.0
2023-04-20 15:40:00,357.88,358.12,357.53,357.94,20163.0,353.9789,354.2163,353.6327,354.0382,20163.0
2023-04-20 15:50:00,357.87,359.35,357.86,359.27,57276.0,353.969,355.4329,353.9591,355.3537,57276.0
2023-04-21 09:30:00,362.71,362.92,361.19,362.86,25842.0,358.7563,358.964,357.2528,358.9046,25842.0
2023-04-21 09:40:00,362.95,363.04,361.51,361.63,7594.0,358.9936,359.0827,357.5693,357.688,7594.0
2023-04-21 09:50:00,361.68,361.73,360.52,360.52,5680.0,357.7375,357.7869,356.5901,356.5901,5680.0
2023-04-21 10:00:00,360.34,360.8,360.08,360.71,7207.0,356.4121,356.8671,356.1549,356.7781,7207.0
2023-04-21 10:10:00,360.85,361.27,360.7,361.19,21010.0,356.9165,357.3319,356.7682,357.2528,21010.0
2023-04-21 10:20:00,361.2,361.55,360.94,361.18,7694.0,357.2627,357.6089,357.0055,357.2429,7694.0
2023-04-21 10:30:00,361.06,361.09,360.26,360.27,4352.0,357.1242,357.1539,356.333,356.3428,4352.0
2023-04-21 10:40:00,360.25,360.25,359.63,359.7,6732.0,356.3231,356.3231,355.7098,355.7791,6732.0
2023-04-21 10:50:00,359.79,359.81,359.03,359.13,6963.0,355.8681,355.8879,355.1164,355.2153,6963.0
2023-04-21 11:00:00,359.13,359.66,359.03,359.57,3923.0,355.2153,355.7395,355.1164,355.6505,3923.0
2023-04-21 11:10:00,359.59,359.59,359.13,359.13,6709.0,355.6703,355.6703,355.2153,355.2153,6709.0
2023-04-21 11:20:00,359.1,359.16,358.92,359.05,3509.0,355.1856,355.2449,355.0076,355.1361,3509.0
2023-04-21 11:30:00,359.0,359.13,358.76,358.88,3321.0,355.0867,355.2153,354.8493,354.968,3321.0
2023-04-21 11:40:00,359.04,359.15,358.2,358.23,6704.0,355.1263,355.2351,354.2954,354.3251,6704.0
2023-04-21 11:50:00,358.24,358.76,358.09,358.75,5140.0,354.335,354.8493,354.1866,354.8394,5140.0
2023-04-21 12:00:00,358.77,358.84,358.47,358.47,4763.0,354.8592,354.9284,354.5625,354.5625,4763.0
2023-04-21 12:10:00,358.41,358.44,358.16,358.44,3414.0,354.5031,354.5328,354.2558,354.5328,3414.0
2023-04-21 12:20:00,358.46,358.49,358.26,358.47,1968.0,354.5526,354.5823,354.3548,354.5625,1968.0
2023-04-21 12:30:00,358.59,359.02,358.59,359.02,1357.0,354.6812,355.1065,354.6812,355.1065,1357.0
2023-04-21 12:40:00,359.11,359.61,359.11,359.54,4323.0,355.1955,355.69,355.1955,355.6208,4323.0
2023-04-21 12:50:00,359.44,359.59,359.42,359.59,1686.0,355.5219,355.6703,355.5021,355.6703,1686.0
2023-04-21 13:00:00,359.83,359.89,359.57,359.74,3258.0,355.9076,355.967,355.6505,355.8186,3258.0
2023-04-21 13:10:00,359.58,359.63,359.2,359.25,3170.0,355.6604,355.7098,355.2845,355.334,3170.0
2023-04-21 13:20:00,359.09,359.36,359.05,359.18,3945.0,355.1757,355.4428,355.1361,355.2647,3945.0
2023-04-21 13:30:00,359.27,359.29,358.89,358.97,5188.0,355.3537,355.3735,354.9779,355.057,5188.0
2023-04-21 13:40:00,358.92,358.95,358.77,358.95,1000.0,355.0076,355.0372,354.8592,355.0372,1000.0
2023-04-21 13:50:00,358.99,359.04,358.53,358.53,7710.0,355.0768,355.1263,354.6218,354.6218,7710.0
2023-04-21 14:00:00,358.61,358.82,358.61,358.79,1856.0,354.7009,354.9087,354.7009,354.879,1856.0
2023-04-21 14:10:00,358.86,358.86,358.35,358.44,3485.0,354.9482,354.9482,354.4438,354.5328,3485.0
2023-04-21 14:20:00,358.36,358.53,358.18,358.53,4031.0,354.4537,354.6218,354.2756,354.6218,4031.0
2023-04-21 14:30:00,358.46,358.68,358.21,358.49,3619.0,354.5526,354.7702,354.3053,354.5823,3619.0
2023-04-21 14:40:00,358.64,358.9,358.64,358.82,4483.0,354.7306,354.9878,354.7306,354.9087,4483.0
2023-04-21 14:50:00,358.86,358.93,358.29,358.38,12111.0,354.9482,355.0175,354.3844,354.4735,12111.0
2023-04-21 15:00:00,358.36,358.6,358.29,358.58,10437.0,354.4537,354.6911,354.3844,354.6713,10437.0
2023-04-21 15:10:00,358.4,358.57,358.32,358.52,2099.0,354.4932,354.6614,354.4141,354.6119,2099.0
2023-04-21 15:20:00,358.54,358.81,358.45,358.81,4339.0,354.6317,354.8988,354.5427,354.8988,4339.0
2023-04-21 15:30:00,358.87,359.59,358.78,359.21,26441.0,354.9581,355.6703,354.8691,355.2944,26441.0
2023-04-21 15:40:00,359.25,359.74,359.24,359.39,11648.0,355.334,355.8186,355.3241,355.4724,11648.0
2023-04-21 15:50:00,359.43,360.1,359.22,359.87,50091.0,355.512,356.1747,355.3043,355.9472,50091.0
2023-04-24 09:30:00,359.93,360.59,358.64,358.94,8696.0,356.0066,356.6594,354.7306,355.0273,8696.0
2023-04-24 09:40:00,359.21,360.18,359.12,360.18,21009.0,355.2944,356.2538,355.2054,356.2538,21009.0
2023-04-24 09:50:00,360.45,360.99,360.25,360.85,8476.0,356.5209,357.055,356.3231,356.9165,8476.0
2023-04-24 10:00:00,361.12,362.09,361.0,361.61,8581.0,357.1836,358.143,357.0649,357.6682,8581.0
2023-04-24 10:10:00,361.59,361.67,360.46,360.53,6808.0,357.6485,357.7276,356.5308,356.6,6808.0
2023-04-24 10:20:00,360.45,360.82,360.13,360.81,6875.0,356.5209,356.8869,356.2044,356.877,6875.0
2023-04-24 10:30:00,360.8,361.17,360.46,361.17,8590.0,356.8671,357.233,356.5308,357.233,8590.0
2023-04-24 10:40:00,361.23,361.46,360.99,361.29,4568.0,357.2924,357.5199,357.055,357.3517,4568.0
2023-04-24 10:50:00,361.19,361.34,361.09,361.34,6431.0,357.2528,357.4012,357.1539,357.4012,6431.0
2023-04-24 11:00:00,361.41,361.92,361.4,361.88,6752.0,357.4704,357.9749,357.4605,357.9353,6752.0
2023-04-24 11:10:00,361.94,362.89,361.94,362.83,3006.0,357.9946,358.9343,357.9946,358.8749,3006.0
2023-04-24 11:20:00,362.81,362.82,362.34,362.49,5483.0,358.8552,358.8651,358.3903,358.5386,5483.0
2023-04-24 11:30:00,362.46,362.46,361.87,362.03,3372.0,358.509,358.509,357.9254,358.0837,3372.0
2023-04-24 11:40:00,361.91,362.33,361.72,362.33,4383.0,357.965,358.3804,357.777,358.3804,4383.0
2023-04-24 11:50:00,362.42,362.61,362.27,362.44,1315.0,358.4694,358.6573,358.321,358.4892,1315.0
2023-04-24 12:00:00,362.38,362.5,361.96,361.96,7117.0,358.4298,358.5485,358.0144,358.0144,7117.0
2023-04-24 12:10:00,361.72,361.95,361.4,361.94,2585.0,357.777,358.0045,357.4605,357.9946,2585.0
2023-04-24 12:20:00,361.89,362.29,361.89,362.23,4926.0,357.9452,358.3408,357.9452,358.2815,4926.0
2023-04-24 12:30:00,362.12,362.2,361.97,362.13,1226.0,358.1727,358.2518,358.0243,358.1826,1226.0
2023-04-24 12:40:00,362.01,362.41,361.98,362.12,7283.0,358.0639,358.4595,358.0342,358.1727,7283.0
2023-04-24 12:50:00,362.16,362.23,361.89,361.89,4783.0,358.2122,358.2815,357.9452,357.9452,4783.0
2023-04-24 13:00:00,361.91,362.11,361.91,361.95,1424.0,357.965,358.1628,357.965,358.0045,1424.0
2023-04-24 13:10:00,361.93,362.01,361.84,361.96,3985.0,357.9848,358.0639,357.8957,358.0144,3985.0
2023-04-24 13:20:00,361.91,362.32,361.91,362.31,3995.0,357.965,358.3705,357.965,358.3606,3995.0
2023-04-24 13:30:00,362.3,362.42,362.15,362.34,5957.0,358.3507,358.4694,358.2024,358.3903,5957.0
2023-04-24 13:40:00,362.4,362.43,362.13,362.13,3300.0,358.4496,358.4793,358.1826,358.1826,3300.0
2023-04-24 13:50:00,362.22,362.3,361.66,361.66,7965.0,358.2716,358.3507,357.7177,357.7177,7965.0
2023-04-24 14:00:00,361.56,361.56,361.2,361.3,9020.0,357.6188,357.6188,357.2627,357.3616,9020.0
2023-04-24 14:10:00,361.26,361.4,361.24,361.29,4598.0,357.3221,357.4605,357.3023,357.3517,4598.0
2023-04-24 14:20:00,361.25,361.52,361.25,361.35,8053.0,357.3122,357.5792,357.3122,357.4111,8053.0
2023-04-24 14:30:00,361.4,361.77,361.37,361.65,2898.0,357.4605,357.8265,357.4309,357.7078,2898.0
2023-04-24 14:40:00,361.7,361.76,361.43,361.64,5221.0,357.7573,357.8166,357.4902,357.6979,5221.0
2023-04-24 14:50:00,361.74,361.76,361.64,361.64,2264.0,357.7968,357.8166,357.6979,357.6979,2264.0
2023-04-24 15:00:00,361.67,361.79,361.51,361.56,5927.0,357.7276,357.8463,357.5693,357.6188,5927.0
2023-04-24 15:10:00,361.58,361.71,361.34,361.39,7953.0,357.6386,357.7672,357.4012,357.4506,7953.0
2023-04-24 15:20:00,361.3,361.32,361.16,361.23,7010.0,357.3616,357.3814,357.2231,357.2924,7010.0
2023-04-24 15:30:00,361.29,361.35,360.98,360.99,10676.0,357.3517,357.4111,357.0451,357.055,10676.0
2023-04-24 15:40:00,360.89,361.27,360.85,361.05,8699.0,356.9561,357.3319,356.9165,357.1143,8699.0
2023-04-24 15:50:00,361.05,361.97,361.04,361.95,51186.0,357.1143,358.0243,357.1045,358.0045,51186.0
2023-04-25 09:30:00,362.9,363.74,361.9,363.25,10468.0,358.9442,359.775,357.9551,359.2904,10468.0
2023-04-25 09:40:00,363.72,364.36,363.29,363.3,9955.0,359.7552,360.3883,359.3299,359.3398,9955.0
2023-04-25 09:50:00,363.18,363.61,362.85,362.85,7513.0,359.2211,359.6464,358.8947,358.8947,7513.0
2023-04-25 10:00:00,362.86,363.41,362.51,363.24,7212.0,358.9046,359.4486,358.5584,359.2805,7212.0
2023-04-25 10:10:00,363.32,363.32,362.42,363.23,8632.0,359.3596,359.3596,358.4694,359.2706,8632.0
2023-04-25 10:20:00,363.56,364.15,363.41,363.41,5226.0,359.597,360.1806,359.4486,359.4486,5226.0
2023-04-25 10:30:00,363.49,363.67,363.01,363.39,8720.0,359.5277,359.7058,359.053,359.4288,8720.0
2023-04-25 10:40:00,363.36,364.25,363.34,364.12,2496.0,359.3992,360.2795,359.3794,360.1509,2496.0
2023-04-25 10:50:00,364.24,364.56,364.24,364.5,8670.0,360.2696,360.5861,360.2696,360.5267,8670.0
2023-04-25 11:00:00,364.5,364.5,363.91,364.43,4193.0,360.5267,360.5267,359.9432,360.4575,4193.0
2023-04-25 11:10:00,364.53,364.92,364.37,364.88,3227.0,360.5564,360.9422,360.3982,360.9026,3227.0
2023-04-25 11:20:00,364.91,364.91,364.05,364.23,6567.0,360.9323,360.9323,360.0816,360.2597,6567.0
2023-04-25 11:30:00,363.87,363.93,363.68,363.87,1514.0,359.9036,359.963,359.7157,359.9036,1514.0
2023-04-25 11:40:00,363.87,364.32,363.78,364.29,4128.0,359.9036,360.3487,359.8146,360.319,4128.0
2023-04-25 11:50:00,364.37,364.37,363.85,364.27,8900.0,360.3982,360.3982,359.8838,360.2992,8900.0
2023-04-25 12:00:00,364.36,364.48,364.13,364.24,3245.0,360.3883,360.507,360.1608,360.2696,3245.0
2023-04-25 12:10:00,364.13,364.44,363.95,364.04,6213.0,360.1608,360.4674,359.9827,360.0718,6213.0
2023-04-25 12:20:00,364.17,364.2,364.06,364.15,1448.0,360.2003,360.23,360.0915,360.1806,1448.0
2023-04-25 12:30:00,364.12,364.34,364.02,364.23,3591.0,360.1509,360.3685,360.052,360.2597,3591.0
2023-04-25 12:40:00,364.0,364.35,364.0,364.11,6260.0,360.0322,360.3784,360.0322,360.141,6260.0
2023-04-25 12:50:00,364.04,364.05,363.78,363.78,1976.0,360.0718,360.0816,359.8146,359.8146,1976.0
2023-04-25 13:00:00,363.77,363.85,363.38,363.4,4390.0,359.8047,359.8838,359.4189,359.4387,4390.0
2023-04-25 13:10:00,363.33,363.51,363.06,363.07,4919.0,359.3695,359.5475,359.1024,359.1123,4919.0
2023-04-25 13:20:00,363.26,363.52,363.26,363.31,4561.0,359.3003,359.5574,359.3003,359.3497,4561.0
2023-04-25 13:30:00,363.28,363.28,362.94,363.18,3047.0,359.32,359.32,358.9837,359.2211,3047.0
2023-04-25 13:40:00,363.17,363.3,362.97,363.02,4752.0,359.2112,359.3398,359.0134,359.0629,4752.0
2023-04-25 13:50:00,362.98,363.11,362.83,363.11,14804.0,359.0233,359.1519,358.8749,359.1519,14804.0
2023-04-25 14:00:00,363.02,363.67,363.01,363.61,8716.0,359.0629,359.7058,359.053,359.6464,8716.0
2023-04-25 14:10:00,363.61,363.75,363.25,363.31,38163.0,359.6464,359.7849,359.2904,359.3497,38163.0
2023-04-25 14:20:00,363.31,363.63,363.22,363.43,33498.0,359.3497,359.6662,359.2607,359.4684,33498.0
2023-04-25 14:30:00,363.45,363.53,363.24,363.45,10830.0,359.4882,359.5673,359.2805,359.4882,10830.0
2023-04-25 14:40:00,363.4,363.68,363.22,363.46,6868.0,359.4387,359.7157,359.2607,359.4981,6868.0
2023-04-25 14:50:00,363.55,363.98,363.18,363.47,23215.0,359.5871,360.0124,359.2211,359.508,23215.0
2023-04-25 15:00:00,363.46,363.81,363.25,363.41,17438.0,359.4981,359.8443,359.2904,359.4486,17438.0
2023-04-25 15:10:00,363.41,364.74,363.4,364.63,34353.0,359.4486,360.7641,359.4387,360.6553,34353.0
2023-04-25 15:20:00,364.71,364.99,364.29,364.3,26899.0,360.7344,361.0114,360.319,360.3289,26899.0
2023-04-25 15:30:00,364.34,364.4,363.54,363.55,19692.0,360.3685,360.4278,359.5772,359.5871,19692.0
2023-04-25 15:40:00,363.6,364.06,363.36,363.45,26807.0,359.6365,360.0915,359.3992,359.4882,26807.0
2023-04-25 15:50:00,363.31,364.02,363.18,363.25,54071.0,359.3497,360.052,359.2211,359.2904,54071.0
2023-04-26 09:30:00,360.75,363.24,360.41,362.68,11921.0,356.8176,359.2805,356.4813,358.7266,11921.0
2023-04-26 09:40:00,362.56,363.22,360.7,360.7,8070.0,358.6079,359.2607,356.7682,356.7682,8070.0
2023-04-26 09:50:00,360.25,360.71,359.91,360.4,13501.0,356.3231,356.7781,355.9868,356.4714,13501.0
2023-04-26 10:00:00,360.43,361.15,359.95,360.03,11176.0,356.5011,357.2133,356.0263,356.1055,11176.0
2023-04-26 10:10:00,360.03,360.51,359.85,360.46,8283.0,356.1055,356.5802,355.9274,356.5308,8283.0
2023-04-26 10:20:00,360.53,360.65,359.9,360.05,6597.0,356.6,356.7187,355.9769,356.1252,6597.0
2023-04-26 10:30:00,359.88,360.9,359.73,360.8,15681.0,355.9571,356.966,355.8087,356.8671,15681.0
2023-04-26 10:40:00,360.91,361.36,360.87,360.87,2954.0,356.9759,357.421,356.9363,356.9363,2954.0
2023-04-26 10:50:00,360.73,361.31,360.48,361.14,9090.0,356.7978,357.3715,356.5506,357.2034,9090.0
2023-04-26 11:00:00,361.19,361.85,361.06,361.66,6876.0,357.2528,357.9056,357.1242,357.7177,6876.0
2023-04-26 11:10:00,361.58,361.58,360.67,360.81,7601.0,357.6386,357.6386,356.7385,356.877,7601.0
2023-04-26 11:20:00,360.81,360.98,360.67,360.92,2836.0,356.877,357.0451,356.7385,356.9858,2836.0
2023-04-26 11:30:00,361.02,361.27,360.64,360.83,6807.0,357.0847,357.3319,356.7088,356.8967,6807.0
2023-04-26 11:40:00,360.87,360.94,360.53,360.57,5313.0,356.9363,357.0055,356.6,356.6396,5313.0
2023-04-26 11:50:00,360.57,360.57,360.27,360.34,6426.0,356.6396,356.6396,356.3428,356.4121,6426.0
2023-04-26 12:00:00,360.34,360.58,360.21,360.49,3812.0,356.4121,356.6495,356.2835,356.5605,3812.0
2023-04-26 12:10:00,360.59,360.71,360.23,360.23,6650.0,356.6594,356.7781,356.3033,356.3033,6650.0
2023-04-26 12:20:00,360.37,360.52,360.22,360.25,10442.0,356.4418,356.5901,356.2934,356.3231,10442.0
2023-04-26 12:30:00,360.17,360.29,359.7,359.95,4657.0,356.2439,356.3626,355.7791,356.0263,4657.0
2023-04-26 12:40:00,360.0,360.17,359.78,360.04,5878.0,356.0758,356.2439,355.8582,356.1154,5878.0
2023-04-26 12:50:00,360.04,360.36,359.95,360.22,2907.0,356.1154,356.4319,356.0263,356.2934,2907.0
2023-04-26 13:00:00,360.28,360.46,359.52,359.53,7742.0,356.3527,356.5308,355.601,355.6109,7742.0
2023-04-26 13:10:00,359.45,359.45,358.75,358.79,4726.0,355.5318,355.5318,354.8394,354.879,4726.0
2023-04-26 13:20:00,358.63,358.85,358.32,358.6,4909.0,354.7207,354.9383,354.4141,354.6911,4909.0
2023-04-26 13:30:00,358.59,359.06,358.59,358.92,4883.0,354.6812,355.146,354.6812,355.0076,4883.0
2023-04-26 13:40:00,358.9,359.16,358.41,358.41,6498.0,354.9878,355.2449,354.5031,354.5031,6498.0
2023-04-26 13:50:00,358.38,358.38,356.96,357.03,10303.0,354.4735,354.4735,353.0689,353.1382,10303.0
2023-04-26 14:00:00,357.08,357.43,357.03,357.37,7776.0,353.1876,353.5338,353.1382,353.4745,7776.0
2023-04-26 14:10:00,357.34,357.39,357.04,357.25,10571.0,353.4448,353.4942,353.1481,353.3558,10571.0
2023-04-26 14:20:00,357.31,357.48,357.17,357.48,6521.0,353.4151,353.5833,353.2766,353.5833,6521.0
2023-04-26 14:30:00,357.39,357.8,357.3,357.64,7526.0,353.4942,353.8998,353.4052,353.7415,7526.0
2023-04-26 14:40:00,357.58,358.11,357.57,358.11,8603.0,353.6822,354.2064,353.6723,354.2064,8603.0
2023-04-26 14:50:00,358.11,359.02,357.92,358.93,6227.0,354.2064,355.1065,354.0185,355.0175,6227.0
2023-04-26 15:00:00,358.82,359.8,358.82,359.8,9524.0,354.9087,355.878,354.9087,355.878,9524.0
2023-04-26 15:10:00,359.66,359.66,359.29,359.41,8174.0,355.7395,355.7395,355.3735,355.4922,8174.0
2023-04-26 15:20:00,359.41,359.74,359.19,359.19,17734.0,355.4922,355.8186,355.2746,355.2746,17734.0
2023-04-26 15:30:00,359.32,359.45,358.93,359.08,10562.0,355.4032,355.5318,355.0175,355.1658,10562.0
2023-04-26 15:40:00,359.15,359.54,358.99,359.54,13044.0,355.2351,355.6208,355.0768,355.6208,13044.0
2023-04-26 15:50:00,359.36,359.72,359.15,359.18,73214.0,355.4428,355.7988,355.2351,355.2647,73214.0
2023-04-27 09:30:00,358.61,360.59,356.85,360.2,12120.0,354.7009,356.6594,352.9601,356.2736,12120.0
2023-04-27 09:40:00,360.19,361.37,359.96,361.34,10187.0,356.2637,357.4309,356.0362,357.4012,10187.0
2023-04-27 09:50:00,361.11,362.1,360.92,361.58,8991.0,357.1737,358.1529,356.9858,357.6386,8991.0
2023-04-27 10:00:00,361.68,362.1,361.49,361.93,19917.0,357.7375,358.1529,357.5495,357.9848,19917.0
2023-04-27 10:10:00,362.1,362.65,361.8,362.19,5463.0,358.1529,358.6969,357.8562,358.2419,5463.0
2023-04-27 10:20:00,362.42,362.59,361.97,362.04,7697.0,358.4694,358.6376,358.0243,358.0936,7697.0
2023-04-27 10:30:00,361.93,362.01,361.26,361.38,3933.0,357.9848,358.0639,357.3221,357.4407,3933.0
2023-04-27 10:40:00,361.34,361.68,361.1,361.61,4120.0,357.4012,357.7375,357.1638,357.6682,4120.0
2023-04-27 10:50:00,361.71,362.85,361.71,362.56,7250.0,357.7672,358.8947,357.7672,358.6079,7250.0
2023-04-27 11:00:00,362.56,362.68,362.31,362.31,6603.0,358.6079,358.7266,358.3606,358.3606,6603.0
2023-04-27 11:10:00,362.37,362.44,361.82,361.96,6347.0,358.42,358.4892,357.876,358.0144,6347.0
2023-04-27 11:20:00,361.9,362.82,361.73,362.74,5880.0,357.9551,358.8651,357.7869,358.7859,5880.0
2023-04-27 11:30:00,362.92,363.26,362.7,362.8,5714.0,358.964,359.3003,358.7464,358.8453,5714.0
2023-04-27 11:40:00,362.9,363.23,362.9,363.04,4981.0,358.9442,359.2706,358.9442,359.0827,4981.0
2023-04-27 11:50:00,363.01,364.17,363.01,364.17,4333.0,359.053,360.2003,359.053,360.2003,4333.0
2023-04-27 12:00:00,364.06,364.97,363.99,363.99,11162.0,360.0915,360.9916,360.0223,360.0223,11162.0
2023-04-27 12:10:00,363.76,363.84,363.53,363.59,3013.0,359.7948,359.8739,359.5673,359.6267,3013.0
2023-04-27 12:20:00,363.53,363.58,363.11,363.33,4395.0,359.5673,359.6168,359.1519,359.3695,4395.0
2023-04-27 12:30:00,363.39,363.58,363.27,363.35,4424.0,359.4288,359.6168,359.3101,359.3893,4424.0
2023-04-27 12:40:00,363.39,363.56,363.28,363.45,2932.0,359.4288,359.597,359.32,359.4882,2932.0
2023-04-27 12:50:00,363.44,363.67,363.25,363.26,5629.0,359.4783,359.7058,359.2904,359.3003,5629.0
2023-04-27 13:00:00,363.14,363.28,362.99,363.0,2479.0,359.1816,359.32,359.0332,359.0431,2479.0
2023-04-27 13:10:00,363.01,363.41,363.01,363.19,4869.0,359.053,359.4486,359.053,359.231,4869.0
2023-04-27 13:20:00,363.27,363.3,362.94,363.05,3838.0,359.3101,359.3398,358.9837,359.0925,3838.0
2023-04-27 13:30:00,363.04,363.59,363.04,363.56,3613.0,359.0827,359.6267,359.0827,359.597,3613.0
2023-04-27 13:40:00,363.65,363.88,363.59,363.62,6935.0,359.686,359.9135,359.6267,359.6563,6935.0
2023-04-27 13:50:00,363.7,363.86,363.54,363.57,4593.0,359.7355,359.8937,359.5772,359.6069,4593.0
2023-04-27 14:00:00,363.6,363.72,363.38,363.72,5291.0,359.6365,359.7552,359.4189,359.7552,5291.0
2023-04-27 14:10:00,363.77,364.18,363.76,364.18,5145.0,359.8047,360.2102,359.7948,360.2102,5145.0
2023-04-27 14:20:00,364.23,364.37,364.11,364.34,4186.0,360.2597,360.3982,360.141,360.3685,4186.0
2023-04-27 14:30:00,364.33,364.73,364.31,364.37,6461.0,360.3586,360.7542,360.3388,360.3982,6461.0
2023-04-27 14:40:00,364.47,365.07,364.43,364.85,11811.0,360.4971,361.0905,360.4575,360.8729,11811.0
2023-04-27 14:50:00,364.85,364.88,364.38,364.57,9750.0,360.8729,360.9026,360.408,360.596,9750.0
2023-04-27 15:00:00,364.63,364.71,363.93,363.93,10362.0,360.6553,360.7344,359.963,359.963,10362.0
2023-04-27 15:10:00,363.83,364.14,363.6,364.09,8635.0,359.864,360.1707,359.6365,360.1212,8635.0
2023-04-27 15:20:00,364.09,364.23,363.75,364.12,14155.0,360.1212,360.2597,359.7849,360.1509,14155.0
2023-04-27 15:30:00,364.26,364.55,364.03,364.54,15116.0,360.2894,360.5762,360.0619,360.5663,15116.0
2023-04-27 15:40:00,364.56,365.32,364.39,364.54,17918.0,360.5861,361.3378,360.4179,360.5663,17918.0
2023-04-27 15:50:00,364.54,364.55,363.45,363.82,114095.0,360.5663,360.5762,359.4882,359.8542,114095.0
2023-04-28 09:30:00,362.83,364.49,362.11,364.44,6670.0,358.8749,360.5168,358.1628,360.4674,6670.0
2023-04-28 09:40:00,365.17,366.0,364.74,365.12,6435.0,361.1894,362.0104,360.7641,361.14,6435.0
2023-04-28 09:50:00,364.72,364.72,364.22,364.5,1550.0,360.7443,360.7443,360.2498,360.5267,1550.0
2023-04-28 10:00:00,364.5,365.1,364.35,364.35,3063.0,360.5267,361.1202,360.3784,360.3784,3063.0
2023-04-28 10:10:00,364.58,364.69,363.82,363.98,4310.0,360.6059,360.7147,359.8542,360.0124,4310.0
2023-04-28 10:20:00,364.26,364.3,363.72,364.09,5376.0,360.2894,360.3289,359.7552,360.1212,5376.0
2023-04-28 10:30:00,364.28,364.38,363.69,363.75,7618.0,360.3091,360.408,359.7256,359.7849,7618.0
2023-04-28 10:40:00,363.6,363.65,362.88,362.9,2572.0,359.6365,359.686,358.9244,358.9442,2572.0
2023-04-28 10:50:00,362.98,363.13,362.35,362.35,9044.0,359.0233,359.1717,358.4002,358.4002,9044.0
2023-04-28 11:00:00,362.48,363.46,362.29,363.33,3939.0,358.5288,359.4981,358.3408,359.3695,3939.0
2023-04-28 11:10:00,363.57,363.64,363.17,363.17,4495.0,359.6069,359.6761,359.2112,359.2112,4495.0
2023-04-28 11:20:00,363.06,363.3,362.99,363.02,3484.0,359.1024,359.3398,359.0332,359.0629,3484.0
2023-04-28 11:30:00,363.01,363.35,362.83,363.35,4231.0,359.053,359.3893,358.8749,359.3893,4231.0
2023-04-28 11:40:00,363.25,363.33,362.78,362.93,3081.0,359.2904,359.3695,358.8255,358.9739,3081.0
2023-04-28 11:50:00,362.96,363.41,362.95,363.18,4020.0,359.0035,359.4486,358.9936,359.2211,4020.0
2023-04-28 12:00:00,363.18,363.28,362.89,363.21,3299.0,359.2211,359.32,358.9343,359.2508,3299.0
2023-04-28 12:10:00,363.33,363.5,363.16,363.4,4286.0,359.3695,359.5376,359.2013,359.4387,4286.0
2023-04-28 12:20:00,363.4,363.63,363.3,363.39,4101.0,359.4387,359.6662,359.3398,359.4288,4101.0
2023-04-28 12:30:00,363.41,363.85,363.26,363.53,5827.0,359.4486,359.8838,359.3003,359.5673,5827.0
2023-04-28 12:40:00,363.5,363.94,363.46,363.94,4468.0,359.5376,359.9728,359.4981,359.9728,4468.0
2023-04-28 12:50:00,363.94,363.96,363.6,363.91,3231.0,359.9728,359.9926,359.6365,359.9432,3231.0
2023-04-28 13:00:00,364.05,364.43,363.95,363.95,5360.0,360.0816,360.4575,359.9827,359.9827,5360.0
2023-04-28 13:10:00,364.05,364.49,364.05,364.41,2107.0,360.0816,360.5168,360.0816,360.4377,2107.0
2023-04-28 13:20:00,364.48,364.57,364.18,364.44,3795.0,360.507,360.596,360.2102,360.4674,3795.0
2023-04-28 13:30:00,364.57,364.61,363.89,364.02,10795.0,360.596,360.6355,359.9234,360.052,10795.0
2023-04-28 13:40:00,364.11,364.11,363.84,363.94,3038.0,360.141,360.141,359.8739,359.9728,3038.0
2023-04-28 13:50:00,363.86,363.94,363.46,363.5,4546.0,359.8937,359.9728,359.4981,359.5376,4546.0
2023-04-28 14:00:00,363.55,364.22,363.51,364.22,4674.0,359.5871,360.2498,359.5475,360.2498,4674.0
2023-04-28 14:10:00,364.12,364.18,363.63,364.18,7525.0,360.1509,360.2102,359.6662,360.2102,7525.0
2023-04-28 14:20:00,364.23,364.27,363.93,364.26,7084.0,360.2597,360.2992,359.963,360.2894,7084.0
2023-04-28 14:30:00,364.37,364.37,363.65,363.76,9301.0,360.3982,360.3982,359.686,359.7948,9301.0
2023-04-28 14:40:00,363.71,364.02,363.37,363.43,9106.0,359.7454,360.052,359.4091,359.4684,9106.0
2023-04-28 14:50:00,363.44,364.28,363.44,364.28,9085.0,359.4783,360.3091,359.4783,360.3091,9085.0
2023-04-28 15:00:00,364.24,364.98,364.24,364.83,8901.0,360.2696,361.0015,360.2696,360.8531,8901.0
2023-04-28 15:10:00,364.93,365.31,364.93,365.07,11209.0,360.9521,361.3279,360.9521,361.0905,11209.0
2023-04-28 15:20:00,365.08,365.27,364.32,364.33,11401.0,361.1004,361.2883,360.3487,360.3586,11401.0
2023-04-28 15:30:00,364.37,364.79,364.0,364.41,19013.0,360.3982,360.8136,360.0322,360.4377,19013.0
2023-04-28 15:40:00,364.38,364.52,363.64,364.02,19201.0,360.408,360.5465,359.6761,360.052,19201.0
2023-04-28 15:50:00,364.1,364.57,363.87,364.21,104121.0,360.1311,360.596,359.9036,360.2399,104121.0
2023-05-01 09:30:00,365.16,365.16,358.64,358.83,30121.0,361.1795,361.1795,354.7306,354.9185,30121.0
2023-05-01 09:40:00,359.05,359.19,354.72,356.16,34503.0,355.1361,355.2746,350.8533,352.2776,34503.0
2023-05-01 09:50:00,356.19,357.35,354.04,355.51,36342.0,352.3073,353.4547,350.1808,351.6347,36342.0
2023-05-01 10:00:00,355.43,357.77,355.42,357.61,16563.0,351.5556,353.8701,351.5457,353.7118,16563.0
2023-05-01 10:10:00,357.71,358.45,357.54,358.03,29202.0,353.8108,354.5427,353.6426,354.1273,29202.0
2023-05-01 10:20:00,357.84,358.14,356.47,356.48,19657.0,353.9393,354.2361,352.5843,352.5942,19657.0
2023-05-01 10:30:00,356.5,358.19,356.49,358.19,10636.0,352.6139,354.2855,352.6041,354.2855,10636.0
2023-05-01 10:40:00,358.02,358.41,356.9,356.98,22511.0,354.1174,354.5031,353.0096,353.0887,22511.0
2023-05-01 10:50:00,357.09,357.96,356.86,357.67,23068.0,353.1975,354.058,352.97,353.7712,23068.0
2023-05-01 11:00:00,357.67,358.2,357.58,358.1,14846.0,353.7712,354.2954,353.6822,354.1965,14846.0
2023-05-01 11:10:00,358.1,358.53,357.42,357.44,34329.0,354.1965,354.6218,353.5239,353.5437,34329.0
2023-05-01 11:20:00,357.49,358.13,357.43,357.49,32149.0,353.5932,354.2262,353.5338,353.5932,32149.0
2023-05-01 11:30:00,357.43,357.43,356.4,356.4,14209.0,353.5338,353.5338,352.515,352.515,14209.0
2023-05-01 11:40:00,356.32,356.57,355.76,356.4,11063.0,352.4359,352.6832,351.882,352.515,11063.0
2023-05-01 11:50:00,356.61,356.67,355.9,356.29,13191.0,352.7227,352.7821,352.0205,352.4062,13191.0
2023-05-01 12:00:00,356.21,356.21,355.2,355.42,5313.0,352.3271,352.3271,351.3281,351.5457,5313.0
2023-05-01 12:10:00,355.47,355.47,354.82,354.91,14167.0,351.5952,351.5952,350.9523,351.0413,14167.0
2023-05-01 12:20:00,354.93,355.11,354.42,354.59,5121.0,351.0611,351.2391,350.5566,350.7248,5121.0
2023-05-01 12:30:00,354.56,354.85,354.29,354.77,9139.0,350.6951,350.9819,350.428,350.9028,9139.0
2023-05-01 12:40:00,354.76,354.95,354.06,354.42,9867.0,350.8929,351.0808,350.2005,350.5566,9867.0
2023-05-01 12:50:00,354.47,354.83,354.47,354.5,6256.0,350.6061,350.9621,350.6061,350.6357,6256.0
2023-05-01 13:00:00,354.58,354.65,354.06,354.38,4671.0,350.7149,350.7841,350.2005,350.5171,4671.0
2023-05-01 13:10:00,354.51,354.97,354.38,354.78,4924.0,350.6456,351.1006,350.5171,350.9127,4924.0
2023-05-01 13:20:00,354.73,355.31,354.4,355.19,8742.0,350.8632,351.4369,350.5368,351.3182,8742.0
2023-05-01 13:30:00,355.07,355.2,354.58,355.19,5848.0,351.1995,351.3281,350.7149,351.3182,5848.0
2023-05-01 13:40:00,355.13,356.39,355.12,356.38,13524.0,351.2589,352.5051,351.249,352.4953,13524.0
2023-05-01 13:50:00,356.47,356.83,356.34,356.71,7740.0,352.5843,352.9403,352.4557,352.8217,7740.0
2023-05-01 14:00:00,357.01,357.01,356.39,356.39,7908.0,353.1184,353.1184,352.5051,352.5051,7908.0
2023-05-01 14:10:00,356.31,356.96,356.23,356.88,7020.0,352.426,353.0689,352.3469,352.9898,7020.0
2023-05-01 14:20:00,356.8,356.82,356.29,356.29,11640.0,352.9107,352.9305,352.4062,352.4062,11640.0
2023-05-01 14:30:00,356.21,356.21,355.0,355.0,17125.0,352.3271,352.3271,351.1303,351.1303,17125.0
2023-05-01 14:40:00,354.83,355.68,354.77,355.2,7660.0,350.9621,351.8029,350.9028,351.3281,7660.0
2023-05-01 14:50:00,355.19,355.59,355.03,355.47,9029.0,351.3182,351.7139,351.16,351.5952,9029.0
2023-05-01 15:00:00,355.58,355.74,355.19,355.28,39562.0,351.704,351.8622,351.3182,351.4072,39562.0
2023-05-01 15:10:00,355.29,355.3,354.68,354.98,23294.0,351.4171,351.427,350.8138,351.1105,23294.0
2023-05-01 15:20:00,355.11,355.4,354.84,355.1,24792.0,351.2391,351.5259,350.972,351.2292,24792.0
2023-05-01 15:30:00,355.18,355.24,354.36,354.41,40868.0,351.3083,351.3677,350.4973,350.5467,40868.0
2023-05-01 15:40:00,354.38,354.57,353.86,353.94,35330.0,350.5171,350.705,350.0027,350.0818,35330.0
2023-05-01 15:50:00,354.02,354.38,353.68,353.85,105094.0,350.161,350.5171,349.8247,349.9928,105094.0
2023-05-02 09:30:00,353.25,356.51,353.25,356.0,25280.0,349.3994,352.6238,349.3994,352.1194,25280.0
2023-05-02 09:40:00,355.96,359.53,355.92,359.3,49285.0,352.0798,355.6109,352.0403,355.3834,49285.0
2023-05-02 09:50:00,359.48,360.53,359.28,360.15,17270.0,355.5615,356.6,355.3636,356.2242,17270.0
2023-05-02 10:00:00,360.08,360.11,359.25,359.99,32357.0,356.1549,356.1846,355.334,356.0659,32357.0
2023-05-02 10:10:00,360.21,360.75,359.65,360.38,27403.0,356.2835,356.8176,355.7296,356.4516,27403.0
2023-05-02 10:20:00,360.22,360.5,358.75,359.04,14629.0,356.2934,356.5703,354.8394,355.1263,14629.0
2023-05-02 10:30:00,359.2,359.78,358.13,358.19,12660.0,355.2845,355.8582,354.2262,354.2855,12660.0
2023-05-02 10:40:00,358.27,358.97,357.91,358.56,8004.0,354.3646,355.057,354.0086,354.6515,8004.0
2023-05-02 10:50:00,358.6,358.6,356.7,358.07,18706.0,354.6911,354.6911,352.8118,354.1668,18706.0
2023-05-02 11:00:00,358.06,358.47,357.7,358.45,7339.0,354.1569,354.5625,353.8009,354.5427,7339.0
2023-05-02 11:10:00,358.46,358.46,357.51,357.6,12060.0,354.5526,354.5526,353.6129,353.702,12060.0
2023-05-02 11:20:00,357.73,357.75,356.41,356.41,16079.0,353.8305,353.8503,352.5249,352.5249,16079.0
2023-05-02 11:30:00,356.58,356.82,355.97,356.48,9232.0,352.6931,352.9305,352.0897,352.5942,9232.0
2023-05-02 11:40:00,356.7,357.69,356.7,357.69,7916.0,352.8118,353.791,352.8118,353.791,7916.0
2023-05-02 11:50:00,357.57,357.57,357.04,357.25,13651.0,353.6723,353.6723,353.1481,353.3558,13651.0
2023-05-02 12:00:00,357.36,357.36,356.71,357.23,12611.0,353.4646,353.4646,352.8217,353.336,12611.0
2023-05-02 12:10:00,357.14,357.49,356.76,357.49,12514.0,353.247,353.5932,352.8711,353.5932,12514.0
2023-05-02 12:20:00,357.6,357.62,357.0,357.0,20196.0,353.702,353.7217,353.1085,353.1085,20196.0
2023-05-02 12:30:00,357.0,357.58,356.98,357.12,11639.0,353.1085,353.6822,353.0887,353.2272,11639.0
2023-05-02 12:40:00,357.13,358.35,357.13,358.35,23478.0,353.2371,354.4438,353.2371,354.4438,23478.0
2023-05-02 12:50:00,358.61,360.13,358.61,360.13,6203.0,354.7009,356.2044,354.7009,356.2044,6203.0
2023-05-02 13:00:00,359.98,360.14,359.26,359.55,17416.0,356.056,356.2143,355.3439,355.6307,17416.0
2023-05-02 13:10:00,359.7,359.73,359.26,359.35,12140.0,355.7791,355.8087,355.3439,355.4329,12140.0
2023-05-02 13:20:00,359.38,359.66,359.37,359.41,10643.0,355.4625,355.7395,355.4527,355.4922,10643.0
2023-05-02 13:30:00,359.41,359.62,359.02,359.51,18503.0,355.4922,355.6999,355.1065,355.5911,18503.0
2023-05-02 13:40:00,359.5,360.16,359.5,359.9,13967.0,355.5812,356.234,355.5812,355.9769,13967.0
2023-05-02 13:50:00,360.0,360.15,359.84,359.99,13511.0,356.0758,356.2242,355.9175,356.0659,13511.0
2023-05-02 14:00:00,359.91,360.09,359.81,359.95,18121.0,355.9868,356.1648,355.8879,356.0263,18121.0
2023-05-02 14:10:00,360.0,360.5,359.96,360.38,20535.0,356.0758,356.5703,356.0362,356.4516,20535.0
2023-05-02 14:20:00,360.44,361.0,360.27,360.94,7433.0,356.511,357.0649,356.3428,357.0055,7433.0
2023-05-02 14:30:00,361.0,361.31,360.76,360.88,10026.0,357.0649,357.3715,356.8275,356.9462,10026.0
2023-05-02 14:40:00,360.78,361.65,360.64,361.57,10013.0,356.8473,357.7078,356.7088,357.6287,10013.0
2023-05-02 14:50:00,361.83,362.24,361.67,362.24,10520.0,357.8858,358.2914,357.7276,358.2914,10520.0
2023-05-02 15:00:00,362.29,362.3,361.68,361.76,14892.0,358.3408,358.3507,357.7375,357.8166,14892.0
2023-05-02 15:10:00,361.82,361.92,361.21,361.52,12045.0,357.876,357.9749,357.2726,357.5792,12045.0
2023-05-02 15:20:00,361.53,362.07,361.25,361.25,19966.0,357.5891,358.1232,357.3122,357.3122,19966.0
2023-05-02 15:30:00,361.19,361.19,360.78,361.09,28156.0,357.2528,357.2528,356.8473,357.1539,28156.0
2023-05-02 15:40:00,361.05,361.24,360.8,360.95,40128.0,357.1143,357.3023,356.8671,357.0154,40128.0
2023-05-02 15:50:00,360.89,361.99,360.89,361.01,87485.0,356.9561,358.0441,356.9561,357.0748,87485.0
2023-05-03 09:30:00,362.64,363.27,359.54,359.88,15157.0,358.687,359.3101,355.6208,355.9571,15157.0
2023-05-03 09:40:00,359.82,360.04,357.05,357.92,16958.0,355.8978,356.1154,353.1579,354.0185,16958.0
2023-05-03 09:50:00,358.23,359.04,357.96,358.13,7314.0,354.3251,355.1263,354.058,354.2262,7314.0
2023-05-03 10:00:00,358.01,360.09,358.01,359.49,22521.0,354.1075,356.1648,354.1075,355.5714,22521.0
2023-05-03 10:10:00,359.52,359.7,357.55,357.56,18762.0,355.601,355.7791,353.6525,353.6624,18762.0
2023-05-03 10:20:00,357.71,357.71,356.63,357.12,7258.0,353.8108,353.8108,352.7425,353.2272,7258.0
2023-05-03 10:30:00,357.01,357.07,356.25,356.41,6020.0,353.1184,353.1777,352.3667,352.5249,6020.0
2023-05-03 10:40:00,356.55,356.75,356.12,356.46,4358.0,352.6634,352.8612,352.2381,352.5744,4358.0
2023-05-03 10:50:00,356.78,357.68,356.78,357.56,5661.0,352.8909,353.7811,352.8909,353.6624,5661.0
2023-05-03 11:00:00,357.51,357.71,357.1,357.1,3914.0,353.6129,353.8108,353.2074,353.2074,3914.0
2023-05-03 11:10:00,357.08,357.25,356.53,356.87,3721.0,353.1876,353.3558,352.6436,352.9799,3721.0
2023-05-03 11:20:00,356.8,357.4,356.74,357.08,4061.0,352.9107,353.5041,352.8513,353.1876,4061.0
2023-05-03 11:30:00,357.52,358.03,357.42,357.89,2757.0,353.6228,354.1273,353.5239,353.9888,2757.0
2023-05-03 11:40:00,357.99,358.22,357.83,358.08,6767.0,354.0877,354.3152,353.9294,354.1767,6767.0
2023-05-03 11:50:00,358.1,358.5,357.81,358.42,9392.0,354.1965,354.5921,353.9097,354.513,9392.0
2023-05-03 12:00:00,358.53,359.02,358.49,358.78,6150.0,354.6218,355.1065,354.5823,354.8691,6150.0
2023-05-03 12:10:00,358.65,358.65,358.17,358.17,3509.0,354.7405,354.7405,354.2657,354.2657,3509.0
2023-05-03 12:20:00,358.12,358.37,357.76,358.37,3303.0,354.2163,354.4636,353.8602,354.4636,3303.0
2023-05-03 12:30:00,358.3,358.32,358.09,358.22,2829.0,354.3943,354.4141,354.1866,354.3152,2829.0
2023-05-03 12:40:00,358.14,358.36,358.05,358.05,2866.0,354.2361,354.4537,354.147,354.147,2866.0
2023-05-03 12:50:00,358.16,358.5,358.09,358.13,3878.0,354.2558,354.5921,354.1866,354.2262,3878.0
2023-05-03 13:00:00,358.17,358.49,357.91,357.91,5689.0,354.2657,354.5823,354.0086,354.0086,5689.0
2023-05-03 13:10:00,357.96,358.07,357.77,357.77,4357.0,354.058,354.1668,353.8701,353.8701,4357.0
2023-05-03 13:20:00,357.79,357.81,357.25,357.54,5863.0,353.8899,353.9097,353.3558,353.6426,5863.0
2023-05-03 13:30:00,357.65,357.87,357.5,357.5,8327.0,353.7514,353.969,353.603,353.603,8327.0
2023-05-03 13:40:00,357.5,357.64,357.26,357.44,12431.0,353.603,353.7415,353.3657,353.5437,12431.0
2023-05-03 13:50:00,357.55,357.55,357.2,357.2,6111.0,353.6525,353.6525,353.3063,353.3063,6111.0
2023-05-03 14:00:00,356.8,357.83,356.26,357.59,12144.0,352.9107,353.9294,352.3766,353.6921,12144.0
2023-05-03 14:10:00,357.43,357.57,357.28,357.52,7435.0,353.5338,353.6723,353.3854,353.6228,7435.0
2023-05-03 14:20:00,357.41,357.41,356.59,356.82,12278.0,353.514,353.514,352.703,352.9305,12278.0
2023-05-03 14:30:00,356.85,357.02,356.0,357.02,6769.0,352.9601,353.1283,352.1194,353.1283,6769.0
2023-05-03 14:40:00,356.87,357.29,355.98,356.62,9772.0,352.9799,353.3953,352.0996,352.7326,9772.0
2023-05-03 14:50:00,356.37,356.53,355.67,355.91,12880.0,352.4854,352.6436,351.793,352.0304,12880.0
2023-05-03 15:00:00,355.95,356.33,355.25,355.43,11305.0,352.0699,352.4458,351.3776,351.5556,11305.0
2023-05-03 15:10:00,355.17,355.63,354.94,355.08,14622.0,351.2984,351.7534,351.0709,351.2094,14622.0
2023-05-03 15:20:00,354.75,355.13,354.61,354.84,8308.0,350.883,351.2589,350.7445,350.972,8308.0
2023-05-03 15:30:00,354.73,355.05,354.5,354.99,10574.0,350.8632,351.1797,350.6357,351.1204,10574.0
2023-05-03 15:40:00,354.83,355.16,354.63,354.97,22869.0,350.9621,351.2886,350.7643,351.1006,22869.0
2023-05-03 15:50:00,354.91,355.08,354.21,354.58,40604.0,351.0413,351.2094,350.3489,350.7149,40604.0
2023-05-04 09:30:00,353.64,357.48,352.34,356.76,17156.0,349.7851,353.5833,348.4993,352.8711,17156.0
2023-05-04 09:40:00,356.53,356.53,354.45,356.2,8721.0,352.6436,352.6436,350.5863,352.3172,8721.0
2023-05-04 09:50:00,356.19,356.19,354.46,354.53,21723.0,352.3073,352.3073,350.5962,350.6654,21723.0
2023-05-04 10:00:00,354.36,355.29,354.15,354.37,23401.0,350.4973,351.4171,350.2896,350.5072,23401.0
2023-05-04 10:10:00,354.41,354.62,352.67,353.25,5666.0,350.5467,350.7544,348.8257,349.3994,5666.0
2023-05-04 10:20:00,352.98,353.49,352.51,352.61,7178.0,349.1323,349.6368,348.6674,348.7663,7178.0
2023-05-04 10:30:00,352.85,353.42,352.69,353.15,6518.0,349.0037,349.5675,348.8455,349.3005,6518.0
2023-05-04 10:40:00,353.41,354.69,353.4,354.68,6634.0,349.5576,350.8237,349.5477,350.8138,6634.0
2023-05-04 10:50:00,354.52,354.65,353.91,354.38,7474.0,350.6555,350.7841,350.0522,350.5171,7474.0
2023-05-04 11:00:00,354.38,355.21,354.0,355.06,15389.0,350.5171,351.338,350.1412,351.1896,15389.0
2023-05-04 11:10:00,355.0,355.05,354.22,354.3,10525.0,351.1303,351.1797,350.3588,350.4379,10525.0
2023-05-04 11:20:00,354.16,355.11,354.16,354.72,9053.0,350.2995,351.2391,350.2995,350.8533,9053.0
2023-05-04 11:30:00,354.57,354.65,354.21,354.6,6810.0,350.705,350.7841,350.3489,350.7347,6810.0
2023-05-04 11:40:00,354.69,355.03,354.55,354.94,5752.0,350.8237,351.16,350.6852,351.0709,5752.0
2023-05-04 11:50:00,354.94,355.16,354.8,354.93,8012.0,351.0709,351.2886,350.9325,351.0611,8012.0
2023-05-04 12:00:00,354.94,355.05,354.33,354.67,9469.0,351.0709,351.1797,350.4676,350.8039,9469.0
2023-05-04 12:10:00,354.79,354.92,354.26,354.61,5075.0,350.9226,351.0512,350.3984,350.7445,5075.0
2023-05-04 12:20:00,354.63,355.04,354.62,354.92,8080.0,350.7643,351.1699,350.7544,351.0512,8080.0
2023-05-04 12:30:00,354.92,354.92,354.44,354.63,9430.0,351.0512,351.0512,350.5764,350.7643,9430.0
2023-05-04 12:40:00,354.59,355.01,354.52,354.91,5470.0,350.7248,351.1402,350.6555,351.0413,5470.0
2023-05-04 12:50:00,354.98,355.06,354.53,355.0,8148.0,351.1105,351.1896,350.6654,351.1303,8148.0
2023-05-04 13:00:00,355.05,355.24,354.88,355.1,31263.0,351.1797,351.3677,351.0116,351.2292,31263.0
2023-05-04 13:10:00,355.1,355.74,354.95,355.63,11718.0,351.2292,351.8622,351.0808,351.7534,11718.0
2023-05-04 13:20:00,355.75,356.17,354.89,354.89,15054.0,351.8721,352.2875,351.0215,351.0215,15054.0
2023-05-04 13:30:00,355.02,355.47,354.56,355.16,11757.0,351.1501,351.5952,350.6951,351.2886,11757.0
2023-05-04 13:40:00,355.15,355.26,354.85,354.86,5844.0,351.2787,351.3875,350.9819,350.9918,5844.0
2023-05-04 13:50:00,354.84,354.95,354.43,354.85,5491.0,350.972,351.0808,350.5665,350.9819,5491.0
2023-05-04 14:00:00,354.96,354.99,354.6,354.86,6727.0,351.0907,351.1204,350.7347,350.9918,6727.0
2023-05-04 14:10:00,354.79,355.24,354.79,354.9,6558.0,350.9226,351.3677,350.9226,351.0314,6558.0
2023-05-04 14:20:00,355.09,355.35,354.92,355.31,4685.0,351.2193,351.4765,351.0512,351.4369,4685.0
2023-05-04 14:30:00,355.24,355.79,354.89,355.72,10056.0,351.3677,351.9117,351.0215,351.8424,10056.0
2023-05-04 14:40:00,355.64,355.64,354.73,355.18,8197.0,351.7633,351.7633,350.8632,351.3083,8197.0
2023-05-04 14:50:00,355.31,356.0,355.26,356.0,5046.0,351.4369,352.1194,351.3875,352.1194,5046.0
2023-05-04 15:00:00,356.0,356.14,355.58,355.89,17588.0,352.1194,352.2579,351.704,352.0106,17588.0
2023-05-04 15:10:00,355.91,356.0,355.2,355.29,8829.0,352.0304,352.1194,351.3281,351.4171,8829.0
2023-05-04 15:20:00,355.26,356.0,355.22,355.87,10984.0,351.3875,352.1194,351.3479,351.9908,10984.0
2023-05-04 15:30:00,355.83,356.29,355.72,356.1,31062.0,351.9512,352.4062,351.8424,352.2183,31062.0
2023-05-04 15:40:00,356.09,356.12,355.5,355.8,22981.0,352.2084,352.2381,351.6248,351.9216,22981.0
2023-05-04 15:50:00,355.71,355.81,354.95,355.18,91393.0,351.8326,351.9315,351.0808,351.3083,91393.0
2023-05-05 09:30:00,356.89,361.31,355.6,359.62,77837.0,352.9997,357.3715,351.7238,355.6999,77837.0
2023-05-05 09:40:00,360.27,361.08,359.08,360.55,44809.0,356.3428,357.144,355.1658,356.6198,44809.0
2023-05-05 09:50:00,360.72,362.88,360.72,361.11,79836.0,356.7879,358.9244,356.7879,357.1737,79836.0
2023-05-05 10:00:00,361.26,363.97,361.11,363.54,33397.0,357.3221,360.0025,357.1737,359.5772,33397.0
2023-05-05 10:10:00,363.43,363.73,362.7,363.35,32540.0,359.4684,359.7651,358.7464,359.3893,32540.0
2023-05-05 10:20:00,363.97,364.08,363.18,363.44,9109.0,360.0025,360.1113,359.2211,359.4783,9109.0
2023-05-05 10:30:00,363.49,363.9,363.02,363.75,5007.0,359.5277,359.9333,359.0629,359.7849,5007.0
2023-05-05 10:40:00,363.97,364.12,363.34,363.96,3953.0,360.0025,360.1509,359.3794,359.9926,3953.0
2023-05-05 10:50:00,364.07,365.2,364.07,364.83,5341.0,360.1014,361.2191,360.1014,360.8531,5341.0
2023-05-05 11:00:00,364.89,365.6,364.36,364.54,37667.0,360.9125,361.6147,360.3883,360.5663,37667.0
2023-05-05 11:10:00,364.4,364.41,363.46,364.08,10291.0,360.4278,360.4377,359.4981,360.1113,10291.0
2023-05-05 11:20:00,364.04,364.09,362.99,363.19,9913.0,360.0718,360.1212,359.0332,359.231,9913.0
2023-05-05 11:30:00,363.3,363.51,363.14,363.15,5386.0,359.3398,359.5475,359.1816,359.1915,5386.0
2023-05-05 11:40:00,363.3,363.36,362.54,362.68,5924.0,359.3398,359.3992,358.5881,358.7266,5924.0
2023-05-05 11:50:00,362.64,363.53,362.64,363.23,8983.0,358.687,359.5673,358.687,359.2706,8983.0
2023-05-05 12:00:00,363.23,363.62,363.0,363.56,41749.0,359.2706,359.6563,359.0431,359.597,41749.0
2023-05-05 12:10:00,363.56,363.88,362.91,362.91,16854.0,359.597,359.9135,358.9541,358.9541,16854.0
2023-05-05 12:20:00,363.03,363.76,362.91,363.54,10781.0,359.0728,359.7948,358.9541,359.5772,10781.0
2023-05-05 12:30:00,363.6,364.26,363.6,363.69,10555.0,359.6365,360.2894,359.6365,359.7256,10555.0
2023-05-05 12:40:00,363.78,363.96,363.2,363.56,4798.0,359.8146,359.9926,359.2409,359.597,4798.0
2023-05-05 12:50:00,363.6,364.32,363.6,364.18,7936.0,359.6365,360.3487,359.6365,360.2102,7936.0
2023-05-05 13:00:00,364.25,364.48,363.81,364.48,4882.0,360.2795,360.507,359.8443,360.507,4882.0
2023-05-05 13:10:00,364.58,364.58,363.68,363.68,6593.0,360.6059,360.6059,359.7157,359.7157,6593.0
2023-05-05 13:20:00,363.57,363.85,363.49,363.67,7275.0,359.6069,359.8838,359.5277,359.7058,7275.0
2023-05-05 13:30:00,363.67,364.11,363.6,363.77,9219.0,359.7058,360.141,359.6365,359.8047,9219.0
2023-05-05 13:40:00,363.79,364.33,363.76,363.99,8728.0,359.8245,360.3586,359.7948,360.0223,8728.0
2023-05-05 13:50:00,363.98,364.26,363.78,364.26,5894.0,360.0124,360.2894,359.8146,360.2894,5894.0
2023-05-05 14:00:00,364.34,364.57,364.26,364.55,9541.0,360.3685,360.596,360.2894,360.5762,9541.0
2023-05-05 14:10:00,364.6,364.74,364.18,364.37,12009.0,360.6256,360.7641,360.2102,360.3982,12009.0
2023-05-05 14:20:00,364.33,364.9,364.24,364.82,7688.0,360.3586,360.9224,360.2696,360.8433,7688.0
2023-05-05 14:30:00,364.81,365.6,364.73,365.4,21750.0,360.8334,361.6147,360.7542,361.4169,21750.0
2023-05-05 14:40:00,365.43,366.89,365.43,366.89,16508.0,361.4466,362.8907,361.4466,362.8907,16508.0
2023-05-05 14:50:00,366.89,367.86,366.77,366.77,18770.0,362.8907,363.8501,362.772,362.772,18770.0
2023-05-05 15:00:00,366.91,367.35,366.78,367.02,11106.0,362.9105,363.3457,362.7819,363.0193,11106.0
2023-05-05 15:10:00,366.97,367.42,366.23,367.28,52886.0,362.9698,363.4149,362.2379,363.2764,52886.0
2023-05-05 15:20:00,367.29,367.3,366.56,367.25,34387.0,363.2863,363.2962,362.5643,363.2468,34387.0
2023-05-05 15:30:00,367.18,367.22,366.68,366.77,26251.0,363.1775,363.2171,362.683,362.772,26251.0
2023-05-05 15:40:00,366.79,366.86,365.86,366.61,20556.0,362.7918,362.861,361.8719,362.6137,20556.0
2023-05-05 15:50:00,366.54,366.56,365.59,365.88,120011.0,362.5445,362.5643,361.6049,361.8917,120011.0
2023-05-08 09:30:00,365.18,366.08,364.08,365.18,28698.0,361.1993,362.0895,360.1113,361.1993,28698.0
2023-05-08 09:40:00,365.58,365.58,364.79,365.16,22699.0,361.595,361.595,360.8136,361.1795,22699.0
2023-05-08 09:50:00,365.16,368.16,365.04,368.12,11381.0,361.1795,364.1468,361.0609,364.1073,11381.0
2023-05-08 10:00:00,368.2,368.4,367.45,368.4,23477.0,364.1864,364.3842,363.4446,364.3842,23477.0
2023-05-08 10:10:00,368.4,369.14,368.12,368.84,17044.0,364.3842,365.1162,364.1073,364.8194,17044.0
2023-05-08 10:20:00,369.01,369.58,368.68,369.58,10938.0,364.9876,365.5514,364.6612,365.5514,10938.0
2023-05-08 10:30:00,369.58,369.74,368.87,369.16,16309.0,365.5514,365.7096,364.8491,365.1359,16309.0
2023-05-08 10:40:00,369.25,369.41,368.07,368.58,5362.0,365.225,365.3832,364.0578,364.5623,5362.0
2023-05-08 10:50:00,368.69,369.61,368.57,368.63,22281.0,364.6711,365.581,364.5524,364.6117,22281.0
2023-05-08 11:00:00,368.53,368.95,368.06,368.87,13966.0,364.5128,364.9282,364.0479,364.8491,13966.0
2023-05-08 11:10:00,368.88,368.88,368.23,368.51,6429.0,364.859,364.859,364.2161,364.493,6429.0
2023-05-08 11:20:00,368.61,368.9,368.37,368.75,6029.0,364.5919,364.8788,364.3546,364.7304,6029.0
2023-05-08 11:30:00,368.75,368.99,368.31,368.94,6528.0,364.7304,364.9678,364.2952,364.9183,6528.0
2023-05-08 11:40:00,368.83,369.07,368.68,368.69,6013.0,364.8095,365.0469,364.6612,364.6711,6013.0
2023-05-08 11:50:00,368.79,368.79,367.49,367.49,9428.0,364.77,364.77,363.4841,363.4841,9428.0
2023-05-08 12:00:00,367.59,367.99,367.24,367.65,7101.0,363.5831,363.9787,363.2369,363.6424,7101.0
2023-05-08 12:10:00,367.69,367.86,367.21,367.44,7402.0,363.682,363.8501,363.2072,363.4347,7402.0
2023-05-08 12:20:00,367.55,368.06,367.45,368.06,8070.0,363.5435,364.0479,363.4446,364.0479,8070.0
2023-05-08 12:30:00,368.04,368.04,367.46,367.46,7231.0,364.0282,364.0282,363.4545,363.4545,7231.0
2023-05-08 12:40:00,367.38,367.47,366.92,366.92,9089.0,363.3753,363.4644,362.9204,362.9204,9089.0
2023-05-08 12:50:00,366.93,367.62,366.67,367.55,8910.0,362.9303,363.6127,362.6731,363.5435,8910.0
2023-05-08 13:00:00,367.8,368.73,367.71,368.42,12242.0,363.7908,364.7106,363.7017,364.404,12242.0
2023-05-08 13:10:00,368.43,368.5,367.88,367.88,8677.0,364.4139,364.4831,363.8699,363.8699,8677.0
2023-05-08 13:20:00,367.9,367.9,366.93,366.93,10314.0,363.8897,363.8897,362.9303,362.9303,10314.0
2023-05-08 13:30:00,367.03,367.99,366.94,367.99,18458.0,363.0292,363.9787,362.9401,363.9787,18458.0
2023-05-08 13:40:00,367.99,367.99,367.64,367.65,6879.0,363.9787,363.9787,363.6325,363.6424,6879.0
2023-05-08 13:50:00,367.46,367.74,367.08,367.74,11229.0,363.4545,363.7314,363.0786,363.7314,11229.0
2023-05-08 14:00:00,367.67,367.85,366.22,366.63,13673.0,363.6622,363.8402,362.228,362.6335,13673.0
2023-05-08 14:10:00,366.62,366.91,366.5,366.64,8402.0,362.6236,362.9105,362.5049,362.6434,8402.0
2023-05-08 14:20:00,366.73,367.23,366.67,366.91,7061.0,362.7324,363.227,362.6731,362.9105,7061.0
2023-05-08 14:30:00,367.02,367.23,366.55,366.73,8837.0,363.0193,363.227,362.5544,362.7324,8837.0
2023-05-08 14:40:00,366.61,366.98,366.49,366.85,11483.0,362.6137,362.9797,362.495,362.8511,11483.0
2023-05-08 14:50:00,366.97,367.28,366.76,367.01,15419.0,362.9698,363.2764,362.7621,363.0094,15419.0
2023-05-08 15:00:00,367.0,367.0,366.5,366.58,7626.0,362.9995,362.9995,362.5049,362.5841,7626.0
2023-05-08 15:10:00,366.58,367.03,366.45,366.97,13798.0,362.5841,363.0292,362.4555,362.9698,13798.0
2023-05-08 15:20:00,366.9,367.55,366.89,367.51,12885.0,362.9006,363.5435,362.8907,363.5039,12885.0
2023-05-08 15:30:00,367.51,367.61,367.08,367.6,21537.0,363.5039,363.6028,363.0786,363.5929,21537.0
2023-05-08 15:40:00,367.61,368.14,367.54,368.07,21513.0,363.6028,364.1271,363.5336,364.0578,21513.0
2023-05-08 15:50:00,367.99,368.84,367.7,368.84,71773.0,363.9787,364.8194,363.6919,364.8194,71773.0
2023-05-09 09:30:00,386.07,396.8,383.01,394.19,169127.0,381.8616,392.4747,378.835,389.8931,169127.0
2023-05-09 09:40:00,394.1,397.51,392.19,397.21,168731.0,389.8041,393.1769,387.9149,392.8802,168731.0
2023-05-09 09:50:00,397.78,399.91,396.48,396.5,67994.0,393.444,395.5507,392.1581,392.1779,67994.0
2023-05-09 10:00:00,396.39,396.57,391.42,392.48,67223.0,392.0691,392.2472,387.1533,388.2017,67223.0
2023-05-09 10:10:00,392.53,397.0,392.53,396.7,52681.0,388.2512,392.6725,388.2512,392.3757,52681.0
2023-05-09 10:20:00,397.17,398.77,396.2,397.47,48943.0,392.8406,394.4232,391.8812,393.1373,48943.0
2023-05-09 10:30:00,397.28,397.46,395.05,395.99,59820.0,392.9494,393.1275,390.7437,391.6735,59820.0
2023-05-09 10:40:00,395.89,396.29,393.46,395.19,40032.0,391.5746,391.9702,389.1711,390.8822,40032.0
2023-05-09 10:50:00,395.06,397.64,394.88,395.06,23894.0,390.7536,393.3055,390.5756,390.7536,23894.0
2023-05-09 11:00:00,395.3,396.23,395.19,395.66,23689.0,390.991,391.9109,390.8822,391.3471,23689.0
2023-05-09 11:10:00,395.7,396.2,394.15,394.69,21495.0,391.3866,391.8812,389.8535,390.3877,21495.0
2023-05-09 11:20:00,394.51,394.68,393.39,394.46,12989.0,390.2096,390.3778,389.1018,390.1602,12989.0
2023-05-09 11:30:00,394.49,394.84,393.08,393.15,20841.0,390.1898,390.536,388.7952,388.8644,20841.0
2023-05-09 11:40:00,393.0,393.06,391.69,392.35,39873.0,388.7161,388.7754,387.4204,388.0732,39873.0
2023-05-09 11:50:00,392.38,393.36,392.0,392.6,23091.0,388.1028,389.0721,387.727,388.3204,23091.0
2023-05-09 12:00:00,392.49,393.6,391.89,393.08,16870.0,388.2116,389.3095,387.6182,388.7952,16870.0
2023-05-09 12:10:00,393.08,394.16,393.08,393.45,12439.0,388.7952,389.8634,388.7952,389.1612,12439.0
2023-05-09 12:20:00,393.44,393.52,392.4,392.86,13223.0,389.1513,389.2304,388.1226,388.5776,13223.0
2023-05-09 12:30:00,393.11,393.53,392.69,393.23,12832.0,388.8249,389.2403,388.4095,388.9436,12832.0
2023-05-09 12:40:00,393.19,393.19,391.36,391.71,17555.0,388.904,388.904,387.0939,387.4401,17555.0
2023-05-09 12:50:00,391.7,392.07,390.68,391.89,17393.0,387.4302,387.7962,386.4214,387.6182,17393.0
2023-05-09 13:00:00,391.89,392.06,391.44,392.0,9868.0,387.6182,387.7863,387.1731,387.727,9868.0
2023-05-09 13:10:00,392.0,392.44,391.69,392.25,8044.0,387.727,388.1622,387.4204,387.9742,8044.0
2023-05-09 13:20:00,392.1,392.75,391.8,392.75,10560.0,387.8259,388.4688,387.5292,388.4688,10560.0
2023-05-09 13:30:00,392.81,393.17,392.63,393.02,10501.0,388.5281,388.8842,388.3501,388.7359,10501.0
2023-05-09 13:40:00,393.14,393.71,393.14,393.69,10025.0,388.8545,389.4183,388.8545,389.3986,10025.0
2023-05-09 13:50:00,393.58,393.9,393.21,393.9,9494.0,389.2898,389.6063,388.9238,389.6063,9494.0
2023-05-09 14:00:00,393.9,394.2,393.09,393.21,10544.0,389.6063,389.903,388.8051,388.9238,10544.0
2023-05-09 14:10:00,393.22,393.87,393.19,393.56,9375.0,388.9337,389.5766,388.904,389.27,9375.0
2023-05-09 14:20:00,393.56,393.85,392.53,392.97,12283.0,389.27,389.5568,388.2512,388.6864,12283.0
2023-05-09 14:30:00,392.63,392.97,392.22,392.22,8273.0,388.3501,388.6864,387.9446,387.9446,8273.0
2023-05-09 14:40:00,392.11,392.52,391.07,391.44,13201.0,387.8358,388.2413,386.8071,387.1731,13201.0
2023-05-09 14:50:00,391.46,391.47,389.54,390.12,23134.0,387.1929,387.2028,385.2938,385.8675,23134.0
2023-05-09 15:00:00,390.22,391.35,390.22,391.12,9984.0,385.9664,387.0841,385.9664,386.8566,9984.0
2023-05-09 15:10:00,391.09,391.99,390.78,391.57,15885.0,386.8269,387.7171,386.5203,387.3017,15885.0
2023-05-09 15:20:00,391.48,391.57,390.59,390.67,25730.0,387.2126,387.3017,386.3323,386.4115,25730.0
2023-05-09 15:30:00,390.74,390.76,390.05,390.4,31442.0,386.4807,386.5005,385.7982,386.1444,31442.0
2023-05-09 15:40:00,390.4,390.4,389.48,389.93,29817.0,386.1444,386.1444,385.2344,385.6795,29817.0
2023-05-09 15:50:00,389.86,389.92,388.55,388.59,112649.0,385.6103,385.6696,384.3146,384.3541,112649.0
2023-05-10 09:30:00,386.04,395.0,386.02,391.89,67257.0,381.8319,390.6943,381.8122,387.6182,67257.0
2023-05-10 09:40:00,391.75,391.84,388.65,389.3,30439.0,387.4797,387.5687,384.4135,385.0564,30439.0
2023-05-10 09:50:00,389.3,390.97,389.28,390.71,6528.0,385.0564,386.7082,385.0366,386.451,6528.0
2023-05-10 10:00:00,390.71,392.07,389.66,391.49,29797.0,386.451,387.7962,385.4125,387.2225,29797.0
2023-05-10 10:10:00,391.44,392.33,391.28,391.81,19737.0,387.1731,388.0534,387.0148,387.539,19737.0
2023-05-10 10:20:00,391.68,392.06,390.9,391.27,11791.0,387.4105,387.7863,386.639,387.0049,11791.0
2023-05-10 10:30:00,391.63,392.36,391.21,392.21,11915.0,387.361,388.083,386.9456,387.9347,11915.0
2023-05-10 10:40:00,392.22,392.35,391.55,392.0,11823.0,387.9446,388.0732,387.2819,387.727,11823.0
2023-05-10 10:50:00,391.88,393.7,391.82,393.36,15398.0,387.6083,389.4084,387.5489,389.0721,15398.0
2023-05-10 11:00:00,393.36,393.61,392.6,393.5,10171.0,389.0721,389.3194,388.3204,389.2106,10171.0
2023-05-10 11:10:00,393.6,394.21,393.49,394.13,10365.0,389.3095,389.9129,389.2007,389.8338,10365.0
2023-05-10 11:20:00,394.06,394.21,393.53,393.69,10286.0,389.7645,389.9129,389.2403,389.3986,10286.0
2023-05-10 11:30:00,393.64,393.7,392.48,392.49,5412.0,389.3491,389.4084,388.2017,388.2116,5412.0
2023-05-10 11:40:00,392.49,392.74,392.07,392.09,13350.0,388.2116,388.4589,387.7962,387.816,13350.0
2023-05-10 11:50:00,392.24,392.42,392.11,392.37,7257.0,387.9644,388.1424,387.8358,388.0929,7257.0
2023-05-10 12:00:00,392.5,393.18,392.44,393.06,15197.0,388.2215,388.8941,388.1622,388.7754,15197.0
2023-05-10 12:10:00,393.06,393.2,392.82,393.0,13769.0,388.7754,388.9139,388.538,388.7161,13769.0
2023-05-10 12:20:00,393.01,394.99,392.89,394.99,14904.0,388.726,390.6844,388.6073,390.6844,14904.0
2023-05-10 12:30:00,395.0,396.16,394.99,396.07,17440.0,390.6943,391.8416,390.6844,391.7526,17440.0
2023-05-10 12:40:00,396.17,396.75,395.66,395.75,25670.0,391.8515,392.4252,391.3471,391.4361,25670.0
2023-05-10 12:50:00,395.73,395.73,394.43,395.49,9615.0,391.4163,391.4163,390.1305,391.1789,9615.0
2023-05-10 13:00:00,395.48,395.81,394.92,394.92,11670.0,391.169,391.4954,390.6151,390.6151,11670.0
2023-05-10 13:10:00,395.02,395.27,395.0,395.16,5939.0,390.7141,390.9613,390.6943,390.8525,5939.0
2023-05-10 13:20:00,395.15,395.38,393.95,394.07,12855.0,390.8426,391.0701,389.6557,389.7744,12855.0
2023-05-10 13:30:00,394.08,394.59,392.91,392.91,8455.0,389.7843,390.2887,388.6271,388.6271,8455.0
2023-05-10 13:40:00,393.14,393.7,392.69,393.7,4636.0,388.8545,389.4084,388.4095,389.4084,4636.0
2023-05-10 13:50:00,393.72,393.72,393.19,393.32,6888.0,389.4282,389.4282,388.904,389.0326,6888.0
2023-05-10 14:00:00,393.53,393.78,393.4,393.4,6822.0,389.2403,389.4876,389.1117,389.1117,6822.0
2023-05-10 14:10:00,393.53,393.53,392.86,392.91,6006.0,389.2403,389.2403,388.5776,388.6271,6006.0
2023-05-10 14:20:00,392.85,393.09,392.41,392.94,4584.0,388.5677,388.8051,388.1325,388.6567,4584.0
2023-05-10 14:30:00,393.09,393.32,392.76,393.27,9369.0,388.8051,389.0326,388.4787,388.9831,9369.0
2023-05-10 14:40:00,393.28,393.73,392.72,392.72,10710.0,388.993,389.4381,388.4391,388.4391,10710.0
2023-05-10 14:50:00,392.75,392.93,392.29,392.76,7208.0,388.4688,388.6468,388.0138,388.4787,7208.0
2023-05-10 15:00:00,392.64,393.61,392.54,393.54,15767.0,388.36,389.3194,388.2611,389.2502,15767.0
2023-05-10 15:10:00,393.65,393.84,393.28,393.84,12046.0,389.359,389.5469,388.993,389.5469,12046.0
2023-05-10 15:20:00,393.87,394.82,393.86,394.59,16753.0,389.5766,390.5162,389.5667,390.2887,16753.0
2023-05-10 15:30:00,394.54,395.27,394.44,394.92,21812.0,390.2393,390.9613,390.1404,390.6151,21812.0
2023-05-10 15:40:00,394.83,395.94,394.62,395.54,42013.0,390.5261,391.624,390.3184,391.2284,42013.0
2023-05-10 15:50:00,395.53,395.55,394.27,394.47,91935.0,391.2185,391.2383,389.9722,390.17,91935.0
2023-05-11 09:30:00,394.25,396.74,394.25,395.69,38368.0,389.9524,392.4153,389.9524,391.3767,38368.0
2023-05-11 09:40:00,395.93,396.6,394.49,395.27,18303.0,391.6141,392.2768,390.1898,390.9613,18303.0
2023-05-11 09:50:00,394.98,395.62,394.79,395.01,13612.0,390.6745,391.3075,390.4866,390.7042,13612.0
2023-05-11 10:00:00,395.02,395.49,394.46,394.61,20706.0,390.7141,391.1789,390.1602,390.3085,20706.0
2023-05-11 10:10:00,394.76,396.13,394.02,395.62,18489.0,390.4569,391.812,389.725,391.3075,18489.0
2023-05-11 10:20:00,395.41,395.69,394.34,394.56,10676.0,391.0998,391.3767,390.0415,390.2591,10676.0
2023-05-11 10:30:00,394.38,394.69,392.12,392.12,6279.0,390.081,390.3877,387.8457,387.8457,6279.0
2023-05-11 10:40:00,392.27,393.35,392.05,392.85,10995.0,387.994,389.0623,387.7764,388.5677,10995.0
2023-05-11 10:50:00,392.89,393.79,392.42,393.72,9547.0,388.6073,389.4975,388.1424,389.4282,9547.0
2023-05-11 11:00:00,393.83,394.1,393.05,393.06,9931.0,389.537,389.8041,388.7655,388.7754,9931.0
2023-05-11 11:10:00,393.07,394.04,392.93,393.1,11690.0,388.7853,389.7447,388.6468,388.815,11690.0
2023-05-11 11:20:00,393.11,393.87,392.83,392.89,26176.0,388.8249,389.5766,388.5479,388.6073,26176.0
2023-05-11 11:30:00,393.06,393.59,392.22,392.62,7498.0,388.7754,389.2996,387.9446,388.3402,7498.0
2023-05-11 11:40:00,392.66,393.29,392.37,393.05,7731.0,388.3798,389.0029,388.0929,388.7655,7731.0
2023-05-11 11:50:00,393.03,393.39,392.77,393.03,8604.0,388.7457,389.1018,388.4886,388.7457,8604.0
2023-05-11 12:00:00,393.1,394.93,393.08,394.63,25554.0,388.815,390.625,388.7952,390.3283,25554.0
2023-05-11 12:10:00,394.63,395.42,394.47,394.66,11968.0,390.3283,391.1097,390.17,390.358,11968.0
2023-05-11 12:20:00,394.94,395.11,394.54,394.72,11595.0,390.6349,390.8031,390.2393,390.4173,11595.0
2023-05-11 12:30:00,394.63,394.8,393.64,393.65,10293.0,390.3283,390.4965,389.3491,389.359,10293.0
2023-05-11 12:40:00,393.75,394.01,393.36,393.43,5432.0,389.4579,389.7151,389.0721,389.1414,5432.0
2023-05-11 12:50:00,393.17,393.45,392.42,392.96,10012.0,388.8842,389.1612,388.1424,388.6765,10012.0
2023-05-11 13:00:00,393.01,393.03,392.28,392.37,8023.0,388.726,388.7457,388.0039,388.0929,8023.0
2023-05-11 13:10:00,392.36,393.09,392.34,392.44,8105.0,388.083,388.8051,388.0633,388.1622,8105.0
2023-05-11 13:20:00,392.51,393.05,392.32,392.95,12797.0,388.2314,388.7655,388.0435,388.6666,12797.0
2023-05-11 13:30:00,393.0,393.08,392.42,392.82,14724.0,388.7161,388.7952,388.1424,388.538,14724.0
2023-05-11 13:40:00,392.81,393.12,391.01,391.01,11624.0,388.5281,388.8348,386.7478,386.7478,11624.0
2023-05-11 13:50:00,391.13,391.95,390.81,391.82,12726.0,386.8665,387.6775,386.5499,387.5489,12726.0
2023-05-11 14:00:00,391.78,392.04,391.4,391.84,12032.0,387.5094,387.7665,387.1335,387.5687,12032.0
2023-05-11 14:10:00,391.85,392.3,391.74,391.92,8720.0,387.5786,388.0237,387.4698,387.6478,8720.0
2023-05-11 14:20:00,391.9,393.0,391.74,392.84,14091.0,387.6281,388.7161,387.4698,388.5578,14091.0
2023-05-11 14:30:00,392.81,392.92,392.44,392.62,11198.0,388.5281,388.6369,388.1622,388.3402,11198.0
2023-05-11 14:40:00,392.73,393.13,392.29,392.87,17000.0,388.449,388.8447,388.0138,388.5875,17000.0
2023-05-11 14:50:00,392.95,393.17,392.62,393.17,10926.0,388.6666,388.8842,388.3402,388.8842,10926.0
2023-05-11 15:00:00,393.06,393.06,391.95,391.95,14969.0,388.7754,388.7754,387.6775,387.6775,14969.0
2023-05-11 15:10:00,392.0,392.09,391.04,391.33,18867.0,387.727,387.816,386.7774,387.0643,18867.0
2023-05-11 15:20:00,391.46,392.03,391.27,391.78,14294.0,387.1929,387.7566,387.0049,387.5094,14294.0
2023-05-11 15:30:00,391.88,392.15,391.51,391.63,17960.0,387.6083,387.8753,387.2423,387.361,17960.0
2023-05-11 15:40:00,391.73,392.01,391.53,392.0,26478.0,387.4599,387.7369,387.2621,387.727,26478.0
2023-05-11 15:50:00,391.93,392.16,391.74,392.1,118943.0,387.6577,387.8852,387.4698,387.8259,118943.0
2023-05-12 09:30:00,392.77,392.77,390.7,391.08,11553.0,388.4886,388.4886,386.4411,386.817,11553.0
2023-05-12 09:40:00,391.22,391.99,390.7,390.7,10977.0,386.9555,387.7171,386.4411,386.4411,10977.0
2023-05-12 09:50:00,390.84,391.67,389.99,390.05,8772.0,386.5796,387.4006,385.7389,385.7982,8772.0
2023-05-12 10:00:00,389.95,390.78,389.62,390.62,28327.0,385.6993,386.5203,385.3729,386.362,28327.0
2023-05-12 10:10:00,390.67,391.43,390.49,391.27,41972.0,386.4115,387.1632,386.2334,387.0049,41972.0
2023-05-12 10:20:00,391.1,391.66,390.69,391.05,10559.0,386.8368,387.3907,386.4313,386.7873,10559.0
2023-05-12 10:30:00,391.4,391.51,390.8,391.06,6403.0,387.1335,387.2423,386.5401,386.7972,6403.0
2023-05-12 10:40:00,391.29,391.78,391.27,391.36,26897.0,387.0247,387.5094,387.0049,387.0939,26897.0
2023-05-12 10:50:00,391.12,392.89,390.71,392.67,111541.0,386.8566,388.6073,386.451,388.3897,111541.0
2023-05-12 11:00:00,392.88,392.89,391.96,392.66,10729.0,388.5974,388.6073,387.6874,388.3798,10729.0
2023-05-12 11:10:00,392.69,392.7,391.51,391.65,8587.0,388.4095,388.4193,387.2423,387.3808,8587.0
2023-05-12 11:20:00,391.6,391.68,390.82,391.48,6433.0,387.3313,387.4105,386.5598,387.2126,6433.0
2023-05-12 11:30:00,391.5,391.74,391.22,391.39,8657.0,387.2324,387.4698,386.9555,387.1236,8657.0
2023-05-12 11:40:00,391.38,391.42,390.98,391.41,5109.0,387.1137,387.1533,386.7181,387.1434,5109.0
2023-05-12 11:50:00,391.34,391.61,391.1,391.55,5809.0,387.0742,387.3412,386.8368,387.2819,5809.0
2023-05-12 12:00:00,391.68,391.71,391.16,391.17,5283.0,387.4105,387.4401,386.8961,386.906,5283.0
2023-05-12 12:10:00,391.1,391.87,390.75,391.8,6378.0,386.8368,387.5984,386.4906,387.5292,6378.0
2023-05-12 12:20:00,391.65,391.65,390.95,391.11,3938.0,387.3808,387.3808,386.6884,386.8467,3938.0
2023-05-12 12:30:00,391.08,391.08,390.43,390.57,4639.0,386.817,386.817,386.1741,386.3126,4639.0
2023-05-12 12:40:00,390.66,390.83,390.37,390.66,3802.0,386.4016,386.5697,386.1147,386.4016,3802.0
2023-05-12 12:50:00,390.79,390.8,390.2,390.42,4678.0,386.5302,386.5401,385.9466,386.1642,4678.0
2023-05-12 13:00:00,390.3,390.54,390.04,390.54,3723.0,386.0455,386.2829,385.7883,386.2829,3723.0
2023-05-12 13:10:00,390.48,390.75,390.39,390.46,7115.0,386.2235,386.4906,386.1345,386.2038,7115.0
2023-05-12 13:20:00,390.66,391.15,390.66,390.88,5645.0,386.4016,386.8862,386.4016,386.6192,5645.0
2023-05-12 13:30:00,390.92,390.92,388.89,388.94,9500.0,386.6587,386.6587,384.6509,384.7003,9500.0
2023-05-12 13:40:00,388.73,389.19,388.6,388.87,7793.0,384.4926,384.9476,384.364,384.6311,7793.0
2023-05-12 13:50:00,388.93,389.66,388.93,389.07,6584.0,384.6904,385.4125,384.6904,384.8289,6584.0
2023-05-12 14:00:00,389.07,389.45,388.68,389.28,8534.0,384.8289,385.2048,384.4432,385.0366,8534.0
2023-05-12 14:10:00,389.32,389.32,388.42,388.46,6354.0,385.0762,385.0762,384.186,384.2256,6354.0
2023-05-12 14:20:00,388.52,389.78,388.44,389.71,10725.0,384.2849,385.5312,384.2058,385.4619,10725.0
2023-05-12 14:30:00,389.72,389.72,388.65,388.83,13916.0,385.4718,385.4718,384.4135,384.5915,13916.0
2023-05-12 14:40:00,389.02,389.61,389.02,389.33,10597.0,384.7795,385.363,384.7795,385.0861,10597.0
2023-05-12 14:50:00,389.33,389.62,389.2,389.35,7087.0,385.0861,385.3729,384.9575,385.1059,7087.0
2023-05-12 15:00:00,389.42,389.76,389.33,389.58,10415.0,385.1751,385.5114,385.0861,385.3334,10415.0
2023-05-12 15:10:00,389.51,389.61,389.16,389.61,5176.0,385.2641,385.363,384.9179,385.363,5176.0
2023-05-12 15:20:00,389.59,389.85,389.47,389.85,8170.0,385.3432,385.6004,385.2246,385.6004,8170.0
2023-05-12 15:30:00,389.9,389.98,389.47,389.56,17959.0,385.6499,385.729,385.2246,385.3136,17959.0
2023-05-12 15:40:00,389.55,389.72,389.47,389.7,18034.0,385.3037,385.4718,385.2246,385.452,18034.0
2023-05-12 15:50:00,389.67,390.23,389.65,390.02,104700.0,385.4224,385.9763,385.4026,385.7686,104700.0
2023-05-15 09:30:00,389.87,390.99,388.32,388.79,11711.0,385.6202,386.728,384.0871,384.552,11711.0
2023-05-15 09:40:00,388.95,388.95,387.04,387.49,6595.0,384.7102,384.7102,382.821,383.2661,6595.0
2023-05-15 09:50:00,387.42,387.95,386.92,387.06,4050.0,383.1969,383.7211,382.7023,382.8408,4050.0
2023-05-15 10:00:00,387.18,388.93,387.18,388.9,9208.0,382.9595,384.6904,382.9595,384.6608,9208.0
2023-05-15 10:10:00,389.08,389.59,388.77,389.23,7991.0,384.8388,385.3432,384.5322,384.9872,7991.0
2023-05-15 10:20:00,389.36,390.7,389.36,390.29,5638.0,385.1158,386.4411,385.1158,386.0356,5638.0
2023-05-15 10:30:00,390.1,390.27,389.5,389.5,2834.0,385.8477,386.0158,385.2542,385.2542,2834.0
2023-05-15 10:40:00,389.36,389.93,389.32,389.41,5050.0,385.1158,385.6795,385.0762,385.1652,5050.0
2023-05-15 10:50:00,389.33,389.33,388.42,389.14,6519.0,385.0861,385.0861,384.186,384.8981,6519.0
2023-05-15 11:00:00,389.35,390.08,389.21,389.89,6728.0,385.1059,385.8279,384.9674,385.64,6728.0
2023-05-15 11:10:00,389.78,389.78,388.89,389.21,4239.0,385.5312,385.5312,384.6509,384.9674,4239.0
2023-05-15 11:20:00,389.28,389.61,389.18,389.47,6324.0,385.0366,385.363,384.9377,385.2246,6324.0
2023-05-15 11:30:00,389.36,389.44,388.42,388.42,3330.0,385.1158,385.1949,384.186,384.186,3330.0
2023-05-15 11:40:00,388.48,388.68,388.09,388.4,5452.0,384.2453,384.4432,383.8596,384.1662,5452.0
2023-05-15 11:50:00,388.44,388.9,388.44,388.88,3626.0,384.2058,384.6608,384.2058,384.641,3626.0
2023-05-15 12:00:00,388.98,389.23,388.51,389.16,4028.0,384.7399,384.9872,384.275,384.9179,4028.0
2023-05-15 12:10:00,389.08,389.55,389.05,389.3,6042.0,384.8388,385.3037,384.8091,385.0564,6042.0
2023-05-15 12:20:00,389.29,389.71,389.29,389.62,9069.0,385.0465,385.4619,385.0465,385.3729,9069.0
2023-05-15 12:30:00,389.62,389.66,389.32,389.59,8368.0,385.3729,385.4125,385.0762,385.3432,8368.0
2023-05-15 12:40:00,389.66,389.99,389.51,389.98,11008.0,385.4125,385.7389,385.2641,385.729,11008.0
2023-05-15 12:50:00,389.94,390.05,389.65,389.84,9631.0,385.6894,385.7982,385.4026,385.5905,9631.0
2023-05-15 13:00:00,389.88,389.93,389.75,389.79,5185.0,385.6301,385.6795,385.5015,385.5411,5185.0
2023-05-15 13:10:00,389.78,390.0,389.61,389.62,5762.0,385.5312,385.7488,385.363,385.3729,5762.0
2023-05-15 13:20:00,389.48,389.48,389.15,389.3,5223.0,385.2344,385.2344,384.908,385.0564,5223.0
2023-05-15 13:30:00,389.38,389.57,389.32,389.4,3454.0,385.1355,385.3235,385.0762,385.1553,3454.0
2023-05-15 13:40:00,389.36,389.38,389.06,389.14,4073.0,385.1158,385.1355,384.819,384.8981,4073.0
2023-05-15 13:50:00,389.23,389.72,389.1,389.53,5087.0,384.9872,385.4718,384.8586,385.2839,5087.0
2023-05-15 14:00:00,389.61,389.66,389.47,389.5,2456.0,385.363,385.4125,385.2246,385.2542,2456.0
2023-05-15 14:10:00,389.44,390.13,389.44,390.13,4296.0,385.1949,385.8774,385.1949,385.8774,4296.0
2023-05-15 14:20:00,390.06,390.41,389.95,390.07,8132.0,385.8081,386.1543,385.6993,385.818,8132.0
2023-05-15 14:30:00,390.0,390.76,390.0,390.66,7658.0,385.7488,386.5005,385.7488,386.4016,7658.0
2023-05-15 14:40:00,390.66,390.99,390.65,390.76,7365.0,386.4016,386.728,386.3917,386.5005,7365.0
2023-05-15 14:50:00,390.8,390.83,390.51,390.8,3078.0,386.5401,386.5697,386.2532,386.5401,3078.0
2023-05-15 15:00:00,390.84,390.92,390.6,390.71,4850.0,386.5796,386.6587,386.3422,386.451,4850.0
2023-05-15 15:10:00,390.56,390.75,390.28,390.63,7000.0,386.3027,386.4906,386.0257,386.3719,7000.0
2023-05-15 15:20:00,390.64,390.67,390.3,390.3,3643.0,386.3818,386.4115,386.0455,386.0455,3643.0
2023-05-15 15:30:00,390.36,391.58,390.36,391.53,13417.0,386.1048,387.3116,386.1048,387.2621,13417.0
2023-05-15 15:40:00,391.58,391.61,390.83,391.38,15034.0,387.3116,387.3412,386.5697,387.1137,15034.0
2023-05-15 15:50:00,391.31,391.43,390.47,391.39,50197.0,387.0445,387.1632,386.2137,387.1236,50197.0
2023-05-16 09:30:00,391.15,391.78,391.04,391.18,16619.0,386.8862,387.5094,386.7774,386.9159,16619.0
2023-05-16 09:40:00,391.16,391.91,390.84,391.54,4137.0,386.8961,387.638,386.5796,387.272,4137.0
2023-05-16 09:50:00,391.89,393.33,391.06,393.33,5458.0,387.6182,389.0425,386.7972,389.0425,5458.0
2023-05-16 10:00:00,392.85,394.39,392.8,393.61,6138.0,388.5677,390.0909,388.5183,389.3194,6138.0
2023-05-16 10:10:00,393.63,393.77,392.75,393.44,4390.0,389.3392,389.4777,388.4688,389.1513,4390.0
2023-05-16 10:20:00,393.68,394.04,393.47,394.04,3688.0,389.3887,389.7447,389.1809,389.7447,3688.0
2023-05-16 10:30:00,394.08,394.21,392.78,392.84,4745.0,389.7843,389.9129,388.4985,388.5578,4745.0
2023-05-16 10:40:00,392.61,393.35,392.31,393.33,4458.0,388.3303,389.0623,388.0336,389.0425,4458.0
2023-05-16 10:50:00,393.39,393.41,392.0,392.04,4615.0,389.1018,389.1216,387.727,387.7665,4615.0
2023-05-16 11:00:00,391.87,391.87,390.88,390.88,2000.0,387.5984,387.5984,386.6192,386.6192,2000.0
2023-05-16 11:10:00,390.79,391.74,390.79,391.38,28016.0,386.5302,387.4698,386.5302,387.1137,28016.0
2023-05-16 11:20:00,391.58,392.21,391.58,392.19,6291.0,387.3116,387.9347,387.3116,387.9149,6291.0
2023-05-16 11:30:00,392.17,392.28,392.0,392.15,2302.0,387.8951,388.0039,387.727,387.8753,2302.0
2023-05-16 11:40:00,392.14,392.82,392.04,392.7,6207.0,387.8654,388.538,387.7665,388.4193,6207.0
2023-05-16 11:50:00,392.83,393.84,392.81,393.84,7375.0,388.5479,389.5469,388.5281,389.5469,7375.0
2023-05-16 12:00:00,394.0,394.15,393.88,393.96,4601.0,389.7052,389.8535,389.5865,389.6656,4601.0
2023-05-16 12:10:00,393.94,394.21,393.6,393.96,5428.0,389.6458,389.9129,389.3095,389.6656,5428.0
2023-05-16 12:20:00,393.9,394.07,393.56,393.96,5613.0,389.6063,389.7744,389.27,389.6656,5613.0
2023-05-16 12:30:00,394.05,394.21,393.69,394.21,7139.0,389.7546,389.9129,389.3986,389.9129,7139.0
2023-05-16 12:40:00,394.31,394.56,394.28,394.48,5652.0,390.0118,390.2591,389.9821,390.1799,5652.0
2023-05-16 12:50:00,394.51,394.95,394.5,394.8,6083.0,390.2096,390.6448,390.1997,390.4965,6083.0
2023-05-16 13:00:00,394.96,395.23,394.55,394.55,4744.0,390.6547,390.9218,390.2492,390.2492,4744.0
2023-05-16 13:10:00,394.56,395.17,394.56,395.17,5908.0,390.2591,390.8624,390.2591,390.8624,5908.0
2023-05-16 13:20:00,395.14,395.77,395.05,395.77,7041.0,390.8327,391.4559,390.7437,391.4559,7041.0
2023-05-16 13:30:00,395.68,395.7,395.3,395.3,7746.0,391.3669,391.3866,390.991,390.991,7746.0
2023-05-16 13:40:00,395.34,395.66,395.07,395.53,7174.0,391.0306,391.3471,390.7635,391.2185,7174.0
2023-05-16 13:50:00,395.6,395.95,395.47,395.91,7328.0,391.2877,391.6339,391.1591,391.5944,7328.0
2023-05-16 14:00:00,395.94,395.94,395.49,395.75,10102.0,391.624,391.624,391.1789,391.4361,10102.0
2023-05-16 14:10:00,395.83,396.17,395.81,395.93,4764.0,391.5152,391.8515,391.4954,391.6141,4764.0
2023-05-16 14:20:00,396.03,396.14,395.76,395.85,3497.0,391.713,391.8218,391.446,391.535,3497.0
2023-05-16 14:30:00,395.81,396.09,395.73,395.81,4220.0,391.4954,391.7724,391.4163,391.4954,4220.0
2023-05-16 14:40:00,395.7,395.94,395.56,395.9,9037.0,391.3866,391.624,391.2482,391.5845,9037.0
2023-05-16 14:50:00,395.9,396.34,395.87,396.28,11620.0,391.5845,392.0197,391.5548,391.9603,11620.0
2023-05-16 15:00:00,396.26,396.39,396.2,396.28,6644.0,391.9405,392.0691,391.8812,391.9603,6644.0
2023-05-16 15:10:00,396.27,396.27,395.67,395.79,8040.0,391.9504,391.9504,391.357,391.4757,8040.0
2023-05-16 15:20:00,395.7,396.35,395.7,395.99,16386.0,391.3866,392.0296,391.3866,391.6735,16386.0
2023-05-16 15:30:00,396.0,396.29,395.83,396.1,11188.0,391.6834,391.9702,391.5152,391.7823,11188.0
2023-05-16 15:40:00,396.11,396.61,396.02,396.33,17350.0,391.7922,392.2867,391.7032,392.0098,17350.0
2023-05-16 15:50:00,396.29,396.29,395.12,395.99,64756.0,391.9702,391.9702,390.813,391.6735,64756.0
2023-05-17 09:30:00,397.61,397.8,395.42,395.42,15799.0,393.2758,393.4637,391.1097,391.1097,15799.0
2023-05-17 09:40:00,395.93,396.17,395.16,395.99,8953.0,391.6141,391.8515,390.8525,391.6735,8953.0
2023-05-17 09:50:00,396.31,397.5,396.04,397.08,11981.0,391.99,393.167,391.7229,392.7516,11981.0
2023-05-17 10:00:00,396.86,397.95,396.84,397.38,10689.0,392.534,393.6121,392.5142,393.0483,10689.0
2023-05-17 10:10:00,397.32,397.66,396.97,397.56,14315.0,392.989,393.3253,392.6428,393.2264,14315.0
2023-05-17 10:20:00,397.67,397.69,396.95,397.6,13684.0,393.3352,393.3549,392.623,393.2659,13684.0
2023-05-17 10:30:00,397.63,398.06,397.4,397.4,9231.0,393.2956,393.7209,393.0681,393.0681,9231.0
2023-05-17 10:40:00,397.25,397.25,395.37,395.37,3544.0,392.9197,392.9197,391.0602,391.0602,3544.0
2023-05-17 10:50:00,395.23,395.46,394.87,395.05,4904.0,390.9218,391.1493,390.5657,390.7437,4904.0
2023-05-17 11:00:00,395.29,395.58,395.02,395.19,4051.0,390.9811,391.2679,390.7141,390.8822,4051.0
2023-05-17 11:10:00,395.37,396.64,395.36,396.31,15331.0,391.0602,392.3164,391.0503,391.99,15331.0
2023-05-17 11:20:00,396.31,396.4,395.44,396.22,10006.0,391.99,392.079,391.1295,391.901,10006.0
2023-05-17 11:30:00,396.46,396.46,395.68,396.3,10893.0,392.1384,392.1384,391.3669,391.9801,10893.0
2023-05-17 11:40:00,396.26,396.55,396.19,396.38,4913.0,391.9405,392.2274,391.8713,392.0592,4913.0
2023-05-17 11:50:00,396.51,396.51,395.93,396.37,14319.0,392.1878,392.1878,391.6141,392.0493,14319.0
2023-05-17 12:00:00,396.44,397.14,396.44,397.14,3384.0,392.1186,392.8109,392.1186,392.8109,3384.0
2023-05-17 12:10:00,397.27,397.55,397.13,397.45,7423.0,392.9395,393.2165,392.8011,393.1176,7423.0
2023-05-17 12:20:00,397.67,397.96,397.35,397.38,11094.0,393.3352,393.622,393.0187,393.0483,11094.0
2023-05-17 12:30:00,397.43,398.07,397.25,398.07,6452.0,393.0978,393.7308,392.9197,393.7308,6452.0
2023-05-17 12:40:00,398.19,399.07,398.18,399.07,4184.0,393.8495,394.7199,393.8396,394.7199,4184.0
2023-05-17 12:50:00,399.08,399.37,398.9,399.31,9016.0,394.7298,395.0166,394.5518,394.9573,9016.0
2023-05-17 13:00:00,399.33,399.79,399.19,399.79,11556.0,394.9771,395.4321,394.8386,395.4321,11556.0
2023-05-17 13:10:00,399.7,399.83,399.14,399.23,14126.0,395.343,395.4716,394.7891,394.8782,14126.0
2023-05-17 13:20:00,399.17,400.37,399.15,400.3,28281.0,394.8188,396.0057,394.799,395.9365,28281.0
2023-05-17 13:30:00,400.39,400.89,399.65,399.86,14640.0,396.0255,396.5201,395.2936,395.5013,14640.0
2023-05-17 13:40:00,399.93,400.54,399.74,400.51,4529.0,395.5705,396.1739,395.3826,396.1442,4529.0
2023-05-17 13:50:00,400.53,400.72,400.25,400.72,6681.0,396.164,396.3519,395.887,396.3519,6681.0
2023-05-17 14:00:00,400.6,400.88,399.96,400.01,6102.0,396.2332,396.5102,395.6002,395.6497,6102.0
2023-05-17 14:10:00,400.11,400.54,400.11,400.39,3766.0,395.7486,396.1739,395.7486,396.0255,3766.0
2023-05-17 14:20:00,400.31,400.49,400.1,400.28,6908.0,395.9464,396.1244,395.7387,395.9167,6908.0
2023-05-17 14:30:00,400.24,401.48,400.16,401.07,12917.0,395.8772,397.1036,395.798,396.6981,12917.0
2023-05-17 14:40:00,401.28,401.34,400.8,401.23,9067.0,396.9058,396.9652,396.431,396.8564,9067.0
2023-05-17 14:50:00,401.25,401.43,400.98,401.17,12584.0,396.8761,397.0542,396.6091,396.797,12584.0
2023-05-17 15:00:00,401.2,401.48,400.85,401.22,17559.0,396.8267,397.1036,396.4805,396.8465,17559.0
2023-05-17 15:10:00,401.23,401.53,401.2,401.25,10497.0,396.8564,397.1531,396.8267,396.8761,10497.0
2023-05-17 15:20:00,401.22,401.32,400.61,401.21,16475.0,396.8465,396.9454,396.2431,396.8366,16475.0
2023-05-17 15:30:00,401.15,401.15,400.26,400.58,21604.0,396.7772,396.7772,395.8969,396.2134,21604.0
2023-05-17 15:40:00,400.46,401.4,400.15,401.34,32260.0,396.0948,397.0245,395.7881,396.9652,32260.0
2023-05-17 15:50:00,401.4,401.48,400.75,401.0,60649.0,397.0245,397.1036,396.3816,396.6289,60649.0
2023-05-18 09:30:00,400.5,400.5,398.13,398.86,6116.0,396.1343,396.1343,393.7902,394.5122,6116.0
2023-05-18 09:40:00,398.45,398.45,394.89,396.91,12951.0,394.1067,394.1067,390.5855,392.5835,12951.0
2023-05-18 09:50:00,397.21,397.46,395.52,396.37,9218.0,392.8802,393.1275,391.2086,392.0493,9218.0
2023-05-18 10:00:00,395.64,395.87,393.94,395.45,10987.0,391.3273,391.5548,389.6458,391.1394,10987.0
2023-05-18 10:10:00,395.02,395.93,395.02,395.84,7635.0,390.7141,391.6141,390.7141,391.5251,7635.0
2023-05-18 10:20:00,395.79,396.89,395.79,396.23,6617.0,391.4757,392.5637,391.4757,391.9109,6617.0
2023-05-18 10:30:00,396.36,396.56,396.02,396.56,8202.0,392.0394,392.2373,391.7032,392.2373,8202.0
2023-05-18 10:40:00,396.5,396.81,395.79,396.51,10774.0,392.1779,392.4845,391.4757,392.1878,10774.0
2023-05-18 10:50:00,396.51,397.78,396.51,397.01,7072.0,392.1878,393.444,392.1878,392.6824,7072.0
2023-05-18 11:00:00,397.03,397.51,396.44,397.06,11495.0,392.7021,393.1769,392.1186,392.7318,11495.0
2023-05-18 11:10:00,396.97,396.97,396.12,396.12,4973.0,392.6428,392.6428,391.8021,391.8021,4973.0
2023-05-18 11:20:00,396.24,396.29,395.66,395.94,4219.0,391.9208,391.9702,391.3471,391.624,4219.0
2023-05-18 11:30:00,395.94,396.25,395.53,395.89,4150.0,391.624,391.9306,391.2185,391.5746,4150.0
2023-05-18 11:40:00,395.63,396.4,395.42,396.28,14602.0,391.3174,392.079,391.1097,391.9603,14602.0
2023-05-18 11:50:00,396.57,396.7,396.06,396.23,7575.0,392.2472,392.3757,391.7427,391.9109,7575.0
2023-05-18 12:00:00,396.25,396.31,395.43,395.43,4637.0,391.9306,391.99,391.1196,391.1196,4637.0
2023-05-18 12:10:00,395.51,396.73,395.51,396.66,4108.0,391.1987,392.4054,391.1987,392.3362,4108.0
2023-05-18 12:20:00,396.76,397.82,396.6,397.78,7171.0,392.4351,393.4835,392.2768,393.444,7171.0
2023-05-18 12:30:00,397.66,397.81,396.9,397.12,4065.0,393.3253,393.4736,392.5736,392.7912,4065.0
2023-05-18 12:40:00,397.17,397.34,396.71,396.86,3541.0,392.8406,393.0088,392.3856,392.534,3541.0
2023-05-18 12:50:00,396.6,396.71,395.42,395.65,4725.0,392.2768,392.3856,391.1097,391.3372,4725.0
2023-05-18 13:00:00,395.49,395.81,395.28,395.7,5255.0,391.1789,391.4954,390.9712,391.3866,5255.0
2023-05-18 13:10:00,395.7,396.36,395.57,396.15,1873.0,391.3866,392.0394,391.2581,391.8317,1873.0
2023-05-18 13:20:00,396.18,396.41,395.78,395.79,3728.0,391.8614,392.0889,391.4658,391.4757,3728.0
2023-05-18 13:30:00,395.6,395.84,395.22,395.38,8003.0,391.2877,391.5251,390.9119,391.0701,8003.0
2023-05-18 13:40:00,395.14,395.14,394.48,394.98,5803.0,390.8327,390.8327,390.1799,390.6745,5803.0
2023-05-18 13:50:00,394.88,395.18,394.85,395.18,2905.0,390.5756,390.8723,390.5459,390.8723,2905.0
2023-05-18 14:00:00,395.11,395.23,394.71,395.14,10146.0,390.8031,390.9218,390.4074,390.8327,10146.0
2023-05-18 14:10:00,395.17,395.37,394.85,395.2,5274.0,390.8624,391.0602,390.5459,390.8921,5274.0
2023-05-18 14:20:00,395.38,395.49,395.04,395.04,7723.0,391.0701,391.1789,390.7338,390.7338,7723.0
2023-05-18 14:30:00,395.08,395.33,394.81,395.25,6201.0,390.7734,391.0207,390.5063,390.9415,6201.0
2023-05-18 14:40:00,395.24,395.24,394.63,395.12,4128.0,390.9317,390.9317,390.3283,390.813,4128.0
2023-05-18 14:50:00,395.1,395.31,395.06,395.31,4809.0,390.7932,391.0009,390.7536,391.0009,4809.0
2023-05-18 15:00:00,395.37,396.34,395.37,396.1,10299.0,391.0602,392.0197,391.0602,391.7823,10299.0
2023-05-18 15:10:00,396.11,396.69,396.11,396.43,5527.0,391.7922,392.3658,391.7922,392.1087,5527.0
2023-05-18 15:20:00,396.44,396.9,396.14,396.84,10285.0,392.1186,392.5736,391.8218,392.5142,10285.0
2023-05-18 15:30:00,396.68,397.03,396.54,397.02,10761.0,392.356,392.7021,392.2175,392.6923,10761.0
2023-05-18 15:40:00,396.95,397.97,396.91,397.79,17223.0,392.623,393.6319,392.5835,393.4539,17223.0
2023-05-18 15:50:00,397.92,398.45,397.73,397.86,53992.0,393.5824,394.1067,393.3945,393.5231,53992.0
2023-05-19 09:30:00,400.0,400.0,397.7,397.99,32153.0,395.6398,395.6398,393.3648,393.6517,32153.0
2023-05-19 09:40:00,398.23,401.35,398.16,401.35,14381.0,393.8891,396.9751,393.8198,396.9751,14381.0
2023-05-19 09:50:00,401.38,401.41,399.67,399.83,12701.0,397.0047,397.0344,395.3134,395.4716,12701.0
2023-05-19 10:00:00,399.96,400.36,399.49,399.62,13714.0,395.6002,395.9958,395.1353,395.2639,13714.0
2023-05-19 10:10:00,399.59,400.23,399.36,399.37,11495.0,395.2342,395.8673,395.0067,395.0166,11495.0
2023-05-19 10:20:00,399.48,399.98,399.28,399.7,4824.0,395.1254,395.62,394.9276,395.343,4824.0
2023-05-19 10:30:00,399.58,399.67,398.77,399.45,8638.0,395.2243,395.3134,394.4232,395.0958,8638.0
2023-05-19 10:40:00,399.46,399.51,399.06,399.3,7343.0,395.1057,395.1551,394.71,394.9474,7343.0
2023-05-19 10:50:00,399.23,399.57,398.95,399.42,12614.0,394.8782,395.2145,394.6012,395.0661,12614.0
2023-05-19 11:00:00,399.47,401.08,399.46,400.62,8404.0,395.1155,396.708,395.1057,396.253,8404.0
2023-05-19 11:10:00,400.68,401.26,400.44,400.73,13840.0,396.3124,396.886,396.075,396.3618,13840.0
2023-05-19 11:20:00,400.69,401.28,400.25,400.5,6877.0,396.3222,396.9058,395.887,396.1343,6877.0
2023-05-19 11:30:00,400.4,400.85,399.5,399.59,10680.0,396.0354,396.4805,395.1452,395.2342,10680.0
2023-05-19 11:40:00,399.5,400.52,399.07,400.2,9990.0,395.1452,396.1541,394.7199,395.8376,9990.0
2023-05-19 11:50:00,400.26,400.5,399.65,399.65,5315.0,395.8969,396.1343,395.2936,395.2936,5315.0
2023-05-19 12:00:00,399.71,399.82,399.29,399.29,4932.0,395.3529,395.4617,394.9375,394.9375,4932.0
2023-05-19 12:10:00,399.16,399.16,398.33,398.5,4238.0,394.8089,394.8089,393.988,394.1561,4238.0
2023-05-19 12:20:00,398.22,398.22,397.91,397.94,9142.0,393.8792,393.8792,393.5726,393.6022,9142.0
2023-05-19 12:30:00,397.84,398.58,397.27,398.58,9202.0,393.5033,394.2352,392.9395,394.2352,9202.0
2023-05-19 12:40:00,398.59,398.59,397.81,397.96,8438.0,394.2451,394.2451,393.4736,393.622,8438.0
2023-05-19 12:50:00,397.81,397.93,397.46,397.5,6422.0,393.4736,393.5923,393.1275,393.167,6422.0
2023-05-19 13:00:00,397.51,398.41,397.34,398.28,14029.0,393.1769,394.0671,393.0088,393.9385,14029.0
2023-05-19 13:10:00,398.19,398.58,398.19,398.39,5478.0,393.8495,394.2352,393.8495,394.0473,5478.0
2023-05-19 13:20:00,398.43,398.51,398.17,398.19,3472.0,394.0869,394.166,393.8297,393.8495,3472.0
2023-05-19 13:30:00,398.18,399.06,398.18,398.56,5231.0,393.8396,394.71,393.8396,394.2155,5231.0
2023-05-19 13:40:00,398.61,398.61,397.96,397.96,3041.0,394.2649,394.2649,393.622,393.622,3041.0
2023-05-19 13:50:00,397.78,397.87,397.04,397.18,8446.0,393.444,393.533,392.712,392.8505,8446.0
2023-05-19 14:00:00,397.31,397.48,397.0,397.43,4300.0,392.9791,393.1472,392.6725,393.0978,4300.0
2023-05-19 14:10:00,397.47,397.47,396.89,397.29,8143.0,393.1373,393.1373,392.5637,392.9593,8143.0
2023-05-19 14:20:00,397.32,397.4,396.67,396.93,3638.0,392.989,393.0681,392.3461,392.6032,3638.0
2023-05-19 14:30:00,396.88,397.13,396.76,396.83,6616.0,392.5538,392.8011,392.4351,392.5043,6616.0
2023-05-19 14:40:00,396.93,397.34,396.87,397.34,9706.0,392.6032,393.0088,392.5439,393.0088,9706.0
2023-05-19 14:50:00,397.4,398.28,397.39,398.2,7282.0,393.0681,393.9385,393.0582,393.8594,7282.0
2023-05-19 15:00:00,398.15,398.15,397.49,397.66,6941.0,393.8099,393.8099,393.1571,393.3253,6941.0
2023-05-19 15:10:00,397.61,397.74,397.3,397.74,7417.0,393.2758,393.4044,392.9692,393.4044,7417.0
2023-05-19 15:20:00,397.88,398.18,397.37,397.62,11029.0,393.5429,393.8396,393.0384,393.2857,11029.0
2023-05-19 15:30:00,397.73,397.94,397.62,397.68,8603.0,393.3945,393.6022,393.2857,393.3451,8603.0
2023-05-19 15:40:00,397.71,397.76,397.16,397.28,30386.0,393.3747,393.4242,392.8307,392.9494,30386.0
2023-05-19 15:50:00,397.27,397.98,397.19,397.51,68139.0,392.9395,393.6418,392.8604,393.1769,68139.0
2023-05-22 09:30:00,398.3,399.09,397.36,397.76,6140.0,393.9583,394.7397,393.0285,393.4242,6140.0
2023-05-22 09:40:00,398.85,399.46,398.14,398.35,13269.0,394.5023,395.1057,393.8,394.0078,13269.0
2023-05-22 09:50:00,398.03,398.11,395.86,396.06,24643.0,393.6912,393.7704,391.5449,391.7427,24643.0
2023-05-22 10:00:00,396.12,396.12,394.55,394.55,8921.0,391.8021,391.8021,390.2492,390.2492,8921.0
2023-05-22 10:10:00,394.94,396.16,394.94,395.06,7907.0,390.6349,391.8416,390.6349,390.7536,7907.0
2023-05-22 10:20:00,394.93,395.14,394.07,394.79,18703.0,390.625,390.8327,389.7744,390.4866,18703.0
2023-05-22 10:30:00,394.9,395.42,394.03,394.04,20763.0,390.5954,391.1097,389.7348,389.7447,20763.0
2023-05-22 10:40:00,393.75,394.38,393.1,393.11,20094.0,389.4579,390.081,388.815,388.8249,20094.0
2023-05-22 10:50:00,393.11,393.44,392.74,393.42,17967.0,388.8249,389.1513,388.4589,389.1315,17967.0
2023-05-22 11:00:00,393.46,395.55,393.45,395.55,18997.0,389.1711,391.2383,389.1612,391.2383,18997.0
2023-05-22 11:10:00,395.57,396.0,395.27,395.6,14696.0,391.2581,391.6834,390.9613,391.2877,14696.0
2023-05-22 11:20:00,395.57,395.63,394.32,394.41,9854.0,391.2581,391.3174,390.0217,390.1107,9854.0
2023-05-22 11:30:00,394.51,395.1,394.41,394.94,4760.0,390.2096,390.7932,390.1107,390.6349,4760.0
2023-05-22 11:40:00,394.95,395.11,394.51,394.9,4454.0,390.6448,390.8031,390.2096,390.5954,4454.0
2023-05-22 11:50:00,394.82,396.24,394.8,395.8,9339.0,390.5162,391.9208,390.4965,391.4856,9339.0
2023-05-22 12:00:00,395.83,395.83,395.36,395.5,3463.0,391.5152,391.5152,391.0503,391.1888,3463.0
2023-05-22 12:10:00,395.5,396.09,395.24,396.01,6651.0,391.1888,391.7724,390.9317,391.6933,6651.0
2023-05-22 12:20:00,396.2,396.35,395.79,396.31,4516.0,391.8812,392.0296,391.4757,391.99,4516.0
2023-05-22 12:30:00,396.7,396.78,395.4,395.41,23483.0,392.3757,392.4549,391.0899,391.0998,23483.0
2023-05-22 12:40:00,395.44,395.59,394.91,395.1,15103.0,391.1295,391.2778,390.6053,390.7932,15103.0
2023-05-22 12:50:00,395.1,395.11,394.48,394.72,9132.0,390.7932,390.8031,390.1799,390.4173,9132.0
2023-05-22 13:00:00,394.61,395.54,394.58,395.45,18600.0,390.3085,391.2284,390.2788,391.1394,18600.0
2023-05-22 13:10:00,395.44,395.92,395.24,395.92,3864.0,391.1295,391.6042,390.9317,391.6042,3864.0
2023-05-22 13:20:00,395.92,396.46,395.92,396.31,1984.0,391.6042,392.1384,391.6042,391.99,1984.0
2023-05-22 13:30:00,396.24,396.48,396.22,396.27,4878.0,391.9208,392.1581,391.901,391.9504,4878.0
2023-05-22 13:40:00,396.34,396.34,396.03,396.25,4897.0,392.0197,392.0197,391.713,391.9306,4897.0
2023-05-22 13:50:00,396.31,396.33,395.93,396.01,4739.0,391.99,392.0098,391.6141,391.6933,4739.0
2023-05-22 14:00:00,395.89,396.18,395.62,396.18,4610.0,391.5746,391.8614,391.3075,391.8614,4610.0
2023-05-22 14:10:00,396.1,396.17,395.87,395.99,4118.0,391.7823,391.8515,391.5548,391.6735,4118.0
2023-05-22 14:20:00,395.94,396.27,395.71,396.24,5346.0,391.624,391.9504,391.3965,391.9208,5346.0
2023-05-22 14:30:00,396.26,397.05,396.24,397.02,3012.0,391.9405,392.7219,391.9208,392.6923,3012.0
2023-05-22 14:40:00,397.09,397.22,396.88,397.16,3445.0,392.7615,392.8901,392.5538,392.8307,3445.0
2023-05-22 14:50:00,397.23,397.57,397.12,397.32,6703.0,392.9,393.2363,392.7912,392.989,6703.0
2023-05-22 15:00:00,397.39,397.43,396.66,396.81,3992.0,393.0582,393.0978,392.3362,392.4845,3992.0
2023-05-22 15:10:00,396.7,396.99,396.13,396.99,13820.0,392.3757,392.6626,391.812,392.6626,13820.0
2023-05-22 15:20:00,396.88,396.89,395.68,395.79,17989.0,392.5538,392.5637,391.3669,391.4757,17989.0
2023-05-22 15:30:00,395.64,395.91,395.35,395.67,14039.0,391.3273,391.5944,391.0405,391.357,14039.0
2023-05-22 15:40:00,395.71,395.85,395.26,395.69,8055.0,391.3965,391.535,390.9514,391.3767,8055.0
2023-05-22 15:50:00,395.79,396.55,395.63,396.43,44138.0,391.4757,392.2274,391.3174,392.1087,44138.0
2023-05-23 09:30:00,395.28,395.28,393.63,393.74,10326.0,390.9712,390.9712,389.3392,389.448,10326.0
2023-05-23 09:40:00,393.37,393.52,391.71,393.29,9628.0,389.082,389.2304,387.4401,389.0029,9628.0
2023-05-23 09:50:00,393.3,393.93,392.65,393.15,24740.0,389.0128,389.6359,388.3699,388.8644,24740.0
2023-05-23 10:00:00,393.15,394.21,392.52,393.4,14805.0,388.8644,389.9129,388.2413,389.1117,14805.0
2023-05-23 10:10:00,393.53,393.95,392.29,392.29,6610.0,389.2403,389.6557,388.0138,388.0138,6610.0
2023-05-23 10:20:00,392.44,393.62,392.32,393.54,7806.0,388.1622,389.3293,388.0435,389.2502,7806.0
2023-05-23 10:30:00,393.58,394.51,393.55,394.34,7311.0,389.2898,390.2096,389.2601,390.0415,7311.0
2023-05-23 10:40:00,394.07,394.78,393.55,394.78,6692.0,389.7744,390.4767,389.2601,390.4767,6692.0
2023-05-23 10:50:00,394.64,395.71,394.64,395.52,16706.0,390.3382,391.3965,390.3382,391.2086,16706.0
2023-05-23 11:00:00,395.35,395.61,395.03,395.07,9011.0,391.0405,391.2976,390.7239,390.7635,9011.0
2023-05-23 11:10:00,395.16,395.35,395.06,395.18,4981.0,390.8525,391.0405,390.7536,390.8723,4981.0
2023-05-23 11:20:00,395.28,395.71,394.88,395.71,7618.0,390.9712,391.3965,390.5756,391.3965,7618.0
2023-05-23 11:30:00,395.84,395.99,395.63,395.88,5218.0,391.5251,391.6735,391.3174,391.5647,5218.0
2023-05-23 11:40:00,395.99,396.9,395.77,396.9,4962.0,391.6735,392.5736,391.4559,392.5736,4962.0
2023-05-23 11:50:00,396.93,397.32,396.36,396.5,7626.0,392.6032,392.989,392.0394,392.1779,7626.0
2023-05-23 12:00:00,396.59,397.37,396.59,396.94,3722.0,392.2669,393.0384,392.2669,392.6131,3722.0
2023-05-23 12:10:00,396.9,396.9,395.88,395.88,6084.0,392.5736,392.5736,391.5647,391.5647,6084.0
2023-05-23 12:20:00,395.89,396.13,395.63,396.04,4512.0,391.5746,391.812,391.3174,391.7229,4512.0
2023-05-23 12:30:00,396.04,396.48,395.61,395.61,5334.0,391.7229,392.1581,391.2976,391.2976,5334.0
2023-05-23 12:40:00,395.65,396.01,395.5,395.5,2888.0,391.3372,391.6933,391.1888,391.1888,2888.0
2023-05-23 12:50:00,395.39,395.53,394.91,395.08,4933.0,391.08,391.2185,390.6053,390.7734,4933.0
2023-05-23 13:00:00,395.04,395.25,394.6,394.83,4222.0,390.7338,390.9415,390.2986,390.5261,4222.0
2023-05-23 13:10:00,394.79,394.9,394.71,394.78,1595.0,390.4866,390.5954,390.4074,390.4767,1595.0
2023-05-23 13:20:00,394.65,394.65,393.54,393.54,4789.0,390.3481,390.3481,389.2502,389.2502,4789.0
2023-05-23 13:30:00,393.56,393.6,393.07,393.6,7668.0,389.27,389.3095,388.7853,389.3095,7668.0
2023-05-23 13:40:00,393.6,394.18,393.59,394.11,4001.0,389.3095,389.8832,389.2996,389.814,4001.0
2023-05-23 13:50:00,394.15,394.27,393.75,393.79,2287.0,389.8535,389.9722,389.4579,389.4975,2287.0
2023-05-23 14:00:00,393.9,394.19,393.62,394.1,4851.0,389.6063,389.8931,389.3293,389.8041,4851.0
2023-05-23 14:10:00,394.03,394.03,393.67,393.78,4522.0,389.7348,389.7348,389.3788,389.4876,4522.0
2023-05-23 14:20:00,393.71,393.71,392.64,393.29,8458.0,389.4183,389.4183,388.36,389.0029,8458.0
2023-05-23 14:30:00,393.56,393.6,393.06,393.26,4760.0,389.27,389.3095,388.7754,388.9732,4760.0
2023-05-23 14:40:00,393.19,393.41,392.98,392.98,3240.0,388.904,389.1216,388.6963,388.6963,3240.0
2023-05-23 14:50:00,393.0,393.24,392.8,393.02,4842.0,388.7161,388.9535,388.5183,388.7359,4842.0
2023-05-23 15:00:00,393.07,393.07,392.47,393.0,9150.0,388.7853,388.7853,388.1918,388.7161,9150.0
2023-05-23 15:10:00,393.11,393.52,393.11,393.22,4704.0,388.8249,389.2304,388.8249,388.9337,4704.0
2023-05-23 15:20:00,393.25,393.66,393.14,393.62,9514.0,388.9633,389.3689,388.8545,389.3293,9514.0
2023-05-23 15:30:00,393.46,394.3,393.43,393.88,13164.0,389.1711,390.0019,389.1414,389.5865,13164.0
2023-05-23 15:40:00,393.94,394.02,393.45,394.02,11720.0,389.6458,389.725,389.1612,389.725,11720.0
2023-05-23 15:50:00,393.97,393.97,392.9,393.37,32565.0,389.6755,389.6755,388.6172,389.082,32565.0
2023-05-24 09:30:00,394.84,395.47,392.19,392.73,11951.0,390.536,391.1591,387.9149,388.449,11951.0
2023-05-24 09:40:00,393.25,394.73,393.19,394.22,13708.0,388.9633,390.4272,388.904,389.9228,13708.0
2023-05-24 09:50:00,394.22,394.93,394.22,394.55,12241.0,389.9228,390.625,389.9228,390.2492,12241.0
2023-05-24 10:00:00,394.56,395.4,394.37,395.06,13024.0,390.2591,391.0899,390.0711,390.7536,13024.0
2023-05-24 10:10:00,395.09,395.63,394.69,395.56,5659.0,390.7833,391.3174,390.3877,391.2482,5659.0
2023-05-24 10:20:00,395.54,395.75,395.19,395.48,11422.0,391.2284,391.4361,390.8822,391.169,11422.0
2023-05-24 10:30:00,395.54,395.64,394.61,394.61,5866.0,391.2284,391.3273,390.3085,390.3085,5866.0
2023-05-24 10:40:00,394.52,395.12,393.9,394.89,5867.0,390.2195,390.813,389.6063,390.5855,5867.0
2023-05-24 10:50:00,395.07,395.3,394.79,395.3,6420.0,390.7635,390.991,390.4866,390.991,6420.0
2023-05-24 11:00:00,395.31,396.29,395.13,396.04,5885.0,391.0009,391.9702,390.8229,391.7229,5885.0
2023-05-24 11:10:00,395.91,396.62,395.6,396.31,13396.0,391.5944,392.2966,391.2877,391.99,13396.0
2023-05-24 11:20:00,396.35,396.97,396.22,396.42,13284.0,392.0296,392.6428,391.901,392.0988,13284.0
2023-05-24 11:30:00,396.34,396.34,395.84,396.26,4687.0,392.0197,392.0197,391.5251,391.9405,4687.0
2023-05-24 11:40:00,396.07,396.33,395.39,395.57,6378.0,391.7526,392.0098,391.08,391.2581,6378.0
2023-05-24 11:50:00,395.51,395.69,395.47,395.56,4083.0,391.1987,391.3767,391.1591,391.2482,4083.0
2023-05-24 12:00:00,395.56,395.95,395.5,395.84,3243.0,391.2482,391.6339,391.1888,391.5251,3243.0
2023-05-24 12:10:00,395.93,396.47,395.62,396.43,5232.0,391.6141,392.1482,391.3075,392.1087,5232.0
2023-05-24 12:20:00,396.59,396.82,396.4,396.59,5634.0,392.2669,392.4944,392.079,392.2669,5634.0
2023-05-24 12:30:00,396.54,396.7,396.02,396.21,4177.0,392.2175,392.3757,391.7032,391.8911,4177.0
2023-05-24 12:40:00,396.31,396.62,395.96,395.98,4151.0,391.99,392.2966,391.6438,391.6636,4151.0
2023-05-24 12:50:00,395.97,396.58,395.97,396.48,5985.0,391.6537,392.257,391.6537,392.1581,5985.0
2023-05-24 13:00:00,396.46,396.54,396.31,396.38,3718.0,392.1384,392.2175,391.99,392.0592,3718.0
2023-05-24 13:10:00,396.31,396.45,396.22,396.36,3190.0,391.99,392.1285,391.901,392.0394,3190.0
2023-05-24 13:20:00,396.44,396.57,395.76,395.9,5963.0,392.1186,392.2472,391.446,391.5845,5963.0
2023-05-24 13:30:00,396.03,397.0,396.03,396.85,4126.0,391.713,392.6725,391.713,392.5241,4126.0
2023-05-24 13:40:00,396.75,396.97,395.97,395.97,4297.0,392.4252,392.6428,391.6537,391.6537,4297.0
2023-05-24 13:50:00,396.2,396.34,395.84,396.01,5075.0,391.8812,392.0197,391.5251,391.6933,5075.0
2023-05-24 14:00:00,396.04,396.24,395.32,395.32,5747.0,391.7229,391.9208,391.0108,391.0108,5747.0
2023-05-24 14:10:00,395.53,395.81,395.19,395.51,4814.0,391.2185,391.4954,390.8822,391.1987,4814.0
2023-05-24 14:20:00,395.56,395.98,395.41,395.88,5140.0,391.2482,391.6636,391.0998,391.5647,5140.0
2023-05-24 14:30:00,395.79,396.45,395.64,396.39,5382.0,391.4757,392.1285,391.3273,392.0691,5382.0
2023-05-24 14:40:00,396.37,396.67,396.11,396.54,12834.0,392.0493,392.3461,391.7922,392.2175,12834.0
2023-05-24 14:50:00,396.75,396.99,396.45,396.45,4533.0,392.4252,392.6626,392.1285,392.1285,4533.0
2023-05-24 15:00:00,396.66,396.73,396.08,396.15,8010.0,392.3362,392.4054,391.7625,391.8317,8010.0
2023-05-24 15:10:00,396.0,396.71,395.91,396.71,5135.0,391.6834,392.3856,391.5944,392.3856,5135.0
2023-05-24 15:20:00,396.91,397.3,396.83,396.85,19359.0,392.5835,392.9692,392.5043,392.5241,19359.0
2023-05-24 15:30:00,396.85,397.4,396.45,396.69,13620.0,392.5241,393.0681,392.1285,392.3658,13620.0
2023-05-24 15:40:00,396.83,397.22,396.6,396.97,16956.0,392.5043,392.8901,392.2768,392.6428,16956.0
2023-05-24 15:50:00,396.67,396.9,395.57,396.48,64071.0,392.3461,392.5736,391.2581,392.1581,64071.0
2023-05-25 09:30:00,395.17,396.48,394.02,396.34,11606.0,390.8624,392.1581,389.725,392.0197,11606.0
2023-05-25 09:40:00,395.95,397.13,395.45,395.98,9571.0,391.6339,392.8011,391.1394,391.6636,9571.0
2023-05-25 09:50:00,396.05,396.17,395.26,396.0,10655.0,391.7328,391.8515,390.9514,391.6834,10655.0
2023-05-25 10:00:00,396.5,396.65,395.64,395.64,4555.0,392.1779,392.3263,391.3273,391.3273,4555.0
2023-05-25 10:10:00,395.56,395.66,394.9,395.16,4858.0,391.2482,391.3471,390.5954,390.8525,4858.0
2023-05-25 10:20:00,395.16,395.5,394.92,395.03,8589.0,390.8525,391.1888,390.6151,390.7239,8589.0
2023-05-25 10:30:00,394.94,395.26,394.62,395.25,5591.0,390.6349,390.9514,390.3184,390.9415,5591.0
2023-05-25 10:40:00,395.04,395.54,394.81,394.81,7529.0,390.7338,391.2284,390.5063,390.5063,7529.0
2023-05-25 10:50:00,394.77,395.08,394.52,394.57,2928.0,390.4668,390.7734,390.2195,390.269,2928.0
2023-05-25 11:00:00,394.73,395.31,394.73,395.2,3375.0,390.4272,391.0009,390.4272,390.8921,3375.0
2023-05-25 11:10:00,395.09,395.29,393.81,393.84,11174.0,390.7833,390.9811,389.5172,389.5469,11174.0
2023-05-25 11:20:00,394.0,394.51,393.68,394.51,8913.0,389.7052,390.2096,389.3887,390.2096,8913.0
2023-05-25 11:30:00,394.38,394.43,393.65,393.66,8208.0,390.081,390.1305,389.359,389.3689,8208.0
2023-05-25 11:40:00,393.3,393.49,392.59,392.59,2943.0,389.0128,389.2007,388.3105,388.3105,2943.0
2023-05-25 11:50:00,392.04,392.36,391.88,391.9,6260.0,387.7665,388.083,387.6083,387.6281,6260.0
2023-05-25 12:00:00,392.01,392.19,391.65,392.19,9623.0,387.7369,387.9149,387.3808,387.9149,9623.0
2023-05-25 12:10:00,392.28,392.34,391.58,391.95,5115.0,388.0039,388.0633,387.3116,387.6775,5115.0
2023-05-25 12:20:00,391.96,392.0,390.53,391.29,6763.0,387.6874,387.727,386.273,387.0247,6763.0
2023-05-25 12:30:00,391.2,391.67,390.59,390.66,5767.0,386.9357,387.4006,386.3323,386.4016,5767.0
2023-05-25 12:40:00,390.76,391.23,390.63,390.81,6146.0,386.5005,386.9654,386.3719,386.5499,6146.0
2023-05-25 12:50:00,390.94,391.08,390.68,390.7,2970.0,386.6785,386.817,386.4214,386.4411,2970.0
2023-05-25 13:00:00,390.62,390.93,390.08,390.93,3815.0,386.362,386.6686,385.8279,386.6686,3815.0
2023-05-25 13:10:00,390.86,392.2,390.86,392.13,6504.0,386.5994,387.9248,386.5994,387.8556,6504.0
2023-05-25 13:20:00,391.96,392.35,391.77,391.87,5622.0,387.6874,388.0732,387.4995,387.5984,5622.0
2023-05-25 13:30:00,391.99,392.98,391.99,392.96,8118.0,387.7171,388.6963,387.7171,388.6765,8118.0
2023-05-25 13:40:00,393.0,393.0,392.22,392.66,5267.0,388.7161,388.7161,387.9446,388.3798,5267.0
2023-05-25 13:50:00,392.56,393.53,392.43,393.53,7145.0,388.2809,389.2403,388.1523,389.2403,7145.0
2023-05-25 14:00:00,393.59,394.28,393.59,393.63,5257.0,389.2996,389.9821,389.2996,389.3392,5257.0
2023-05-25 14:10:00,393.47,393.82,393.34,393.7,4722.0,389.1809,389.5271,389.0524,389.4084,4722.0
2023-05-25 14:20:00,393.37,394.02,393.36,393.78,3828.0,389.082,389.725,389.0721,389.4876,3828.0
2023-05-25 14:30:00,393.84,393.98,393.51,393.51,3736.0,389.5469,389.6854,389.2205,389.2205,3736.0
2023-05-25 14:40:00,393.5,394.29,393.5,394.16,4074.0,389.2106,389.992,389.2106,389.8634,4074.0
2023-05-25 14:50:00,394.21,394.84,394.21,394.84,6149.0,389.9129,390.536,389.9129,390.536,6149.0
2023-05-25 15:00:00,394.85,395.34,394.68,395.15,11886.0,390.5459,391.0306,390.3778,390.8426,11886.0
2023-05-25 15:10:00,395.19,395.51,394.97,395.02,8858.0,390.8822,391.1987,390.6646,390.7141,8858.0
2023-05-25 15:20:00,394.84,395.46,394.79,394.81,5711.0,390.536,391.1493,390.4866,390.5063,5711.0
2023-05-25 15:30:00,394.8,395.7,394.79,395.7,5173.0,390.4965,391.3866,390.4866,391.3866,5173.0
2023-05-25 15:40:00,395.8,396.65,395.7,396.43,15060.0,391.4856,392.3263,391.3866,392.1087,15060.0
2023-05-25 15:50:00,396.27,396.35,395.4,395.41,42531.0,391.9504,392.0296,391.0899,391.0998,42531.0
2023-05-26 09:30:00,394.38,395.47,393.8,395.47,15361.0,390.081,391.1591,389.5074,391.1591,15361.0
2023-05-26 09:40:00,396.0,397.59,395.85,397.21,7508.0,391.6834,393.256,391.535,392.8802,7508.0
2023-05-26 09:50:00,397.01,397.29,396.34,396.34,3903.0,392.6824,392.9593,392.0197,392.0197,3903.0
2023-05-26 10:00:00,396.01,397.08,395.11,396.84,6231.0,391.6933,392.7516,390.8031,392.5142,6231.0
2023-05-26 10:10:00,396.66,396.69,396.01,396.07,3927.0,392.3362,392.3658,391.6933,391.7526,3927.0
2023-05-26 10:20:00,396.12,396.15,395.07,395.27,4235.0,391.8021,391.8317,390.7635,390.9613,4235.0
2023-05-26 10:30:00,395.24,395.24,393.06,393.06,5672.0,390.9317,390.9317,388.7754,388.7754,5672.0
2023-05-26 10:40:00,393.19,393.91,391.89,392.0,5379.0,388.904,389.6162,387.6182,387.727,5379.0
2023-05-26 10:50:00,392.23,392.5,391.93,392.34,6907.0,387.9545,388.2215,387.6577,388.0633,6907.0
2023-05-26 11:00:00,392.32,392.54,391.87,392.22,6460.0,388.0435,388.2611,387.5984,387.9446,6460.0
2023-05-26 11:10:00,392.08,392.08,391.25,391.72,5530.0,387.8061,387.8061,386.9851,387.45,5530.0
2023-05-26 11:20:00,391.76,392.62,391.43,392.28,8495.0,387.4896,388.3402,387.1632,388.0039,8495.0
2023-05-26 11:30:00,392.35,392.46,391.79,391.86,11258.0,388.0732,388.182,387.5193,387.5885,11258.0
2023-05-26 11:40:00,391.84,391.87,391.18,391.63,3801.0,387.5687,387.5984,386.9159,387.361,3801.0
2023-05-26 11:50:00,391.63,391.63,391.12,391.45,2248.0,387.361,387.361,386.8566,387.183,2248.0
2023-05-26 12:00:00,391.33,391.68,391.1,391.19,3255.0,387.0643,387.4105,386.8368,386.9258,3255.0
2023-05-26 12:10:00,391.11,391.11,390.01,390.34,16838.0,386.8467,386.8467,385.7587,386.0851,16838.0
2023-05-26 12:20:00,390.34,390.67,390.06,390.17,5122.0,386.0851,386.4115,385.8081,385.9169,5122.0
2023-05-26 12:30:00,390.23,390.55,390.08,390.08,3042.0,385.9763,386.2928,385.8279,385.8279,3042.0
2023-05-26 12:40:00,390.0,390.05,389.43,389.43,3668.0,385.7488,385.7982,385.185,385.185,3668.0
2023-05-26 12:50:00,389.6,390.33,389.56,389.98,7507.0,385.3531,386.0752,385.3136,385.729,7507.0
2023-05-26 13:00:00,390.03,390.18,389.52,389.52,2214.0,385.7784,385.9268,385.274,385.274,2214.0
2023-05-26 13:10:00,389.4,389.4,388.8,389.23,3357.0,385.1553,385.1553,384.5619,384.9872,3357.0
2023-05-26 13:20:00,389.43,389.56,389.15,389.55,1974.0,385.185,385.3136,384.908,385.3037,1974.0
2023-05-26 13:30:00,389.3,389.54,388.99,389.29,4814.0,385.0564,385.2938,384.7498,385.0465,4814.0
2023-05-26 13:40:00,389.1,389.26,388.93,388.95,3542.0,384.8586,385.0168,384.6904,384.7102,3542.0
2023-05-26 13:50:00,388.97,388.97,388.7,388.89,5277.0,384.73,384.73,384.4629,384.6509,5277.0
2023-05-26 14:00:00,389.02,389.2,388.21,388.38,4814.0,384.7795,384.9575,383.9783,384.1464,4814.0
2023-05-26 14:10:00,388.46,388.72,388.27,388.56,3581.0,384.2256,384.4827,384.0376,384.3245,3581.0
2023-05-26 14:20:00,388.61,389.4,388.6,389.4,3313.0,384.3739,385.1553,384.364,385.1553,3313.0
2023-05-26 14:30:00,389.21,389.76,389.14,389.56,5129.0,384.9674,385.5114,384.8981,385.3136,5129.0
2023-05-26 14:40:00,389.65,390.12,389.4,390.03,7872.0,385.4026,385.8675,385.1553,385.7784,7872.0
2023-05-26 14:50:00,389.99,390.01,389.16,389.24,9836.0,385.7389,385.7587,384.9179,384.9971,9836.0
2023-05-26 15:00:00,389.24,390.04,389.15,389.15,15565.0,384.9971,385.7883,384.908,384.908,15565.0
2023-05-26 15:10:00,389.11,389.11,388.68,388.8,6581.0,384.8685,384.8685,384.4432,384.5619,6581.0
2023-05-26 15:20:00,388.85,388.95,388.21,388.45,12762.0,384.6113,384.7102,383.9783,384.2157,12762.0
2023-05-26 15:30:00,388.48,388.77,388.45,388.68,5696.0,384.2453,384.5322,384.2157,384.4432,5696.0
2023-05-26 15:40:00,388.65,388.76,388.1,388.4,14507.0,384.4135,384.5223,383.8695,384.1662,14507.0
2023-05-26 15:50:00,388.3,388.31,387.53,387.81,38392.0,384.0673,384.0772,383.3057,383.5826,38392.0
2023-05-30 09:30:00,383.89,384.01,381.78,383.59,58762.0,379.7054,379.8241,377.6184,379.4086,58762.0
2023-05-30 09:40:00,383.56,389.42,383.56,388.38,13042.0,379.379,385.1751,379.379,384.1464,13042.0
2023-05-30 09:50:00,388.38,389.87,387.21,389.34,8592.0,384.1464,385.6202,382.9892,385.096,8592.0
2023-05-30 10:00:00,389.3,390.52,387.63,388.26,19396.0,385.0564,386.2631,383.4046,384.0277,19396.0
2023-05-30 10:10:00,388.24,389.12,387.99,389.0,14952.0,384.008,384.8784,383.7607,384.7597,14952.0
2023-05-30 10:20:00,389.09,389.43,387.98,388.61,7159.0,384.8487,385.185,383.7508,384.3739,7159.0
2023-05-30 10:30:00,388.58,388.62,386.12,386.44,7088.0,384.3443,384.3838,381.9111,382.2276,7088.0
2023-05-30 10:40:00,386.51,386.99,386.25,386.51,5510.0,382.2968,382.7716,382.0397,382.2968,5510.0
2023-05-30 10:50:00,386.48,386.8,386.08,386.74,12777.0,382.2671,382.5837,381.8715,382.5243,12777.0
2023-05-30 11:00:00,386.94,387.14,386.34,386.94,4138.0,382.7221,382.9199,382.1287,382.7221,4138.0
2023-05-30 11:10:00,386.6,386.81,386.29,386.5,4484.0,382.3858,382.5935,382.0792,382.2869,4484.0
2023-05-30 11:20:00,386.29,386.39,385.62,386.31,5232.0,382.0792,382.1781,381.4165,382.099,5232.0
2023-05-30 11:30:00,386.14,386.4,386.14,386.19,2659.0,381.9309,382.188,381.9309,381.9803,2659.0
2023-05-30 11:40:00,386.17,386.71,385.98,386.71,5499.0,381.9605,382.4946,381.7726,382.4946,5499.0
2023-05-30 11:50:00,386.8,386.84,385.57,385.78,7319.0,382.5837,382.6232,381.3671,381.5748,7319.0
2023-05-30 12:00:00,385.77,386.28,385.68,386.0,3561.0,381.5649,382.0693,381.4759,381.7924,3561.0
2023-05-30 12:10:00,385.88,386.28,385.38,385.59,6327.0,381.6737,382.0693,381.1791,381.3868,6327.0
2023-05-30 12:20:00,385.33,385.79,385.06,385.54,5089.0,381.1297,381.5847,380.8626,381.3374,5089.0
2023-05-30 12:30:00,385.66,385.88,385.38,385.51,6978.0,381.4561,381.6737,381.1791,381.3077,6978.0
2023-05-30 12:40:00,385.38,385.52,384.91,385.35,9195.0,381.1791,381.3176,380.7143,381.1495,9195.0
2023-05-30 12:50:00,385.62,386.06,385.62,385.8,2289.0,381.4165,381.8517,381.4165,381.5946,2289.0
2023-05-30 13:00:00,385.78,385.78,385.07,385.35,9958.0,381.5748,381.5748,380.8725,381.1495,9958.0
2023-05-30 13:10:00,385.43,385.62,384.69,385.2,5769.0,381.2286,381.4165,380.4967,381.0011,5769.0
2023-05-30 13:20:00,385.14,385.46,384.92,384.92,3612.0,380.9418,381.2583,380.7241,380.7241,3612.0
2023-05-30 13:30:00,384.98,385.26,384.84,384.84,4366.0,380.7835,381.0604,380.645,380.645,4366.0
2023-05-30 13:40:00,384.92,384.92,384.56,384.82,2033.0,380.7241,380.7241,380.3681,380.6252,2033.0
2023-05-30 13:50:00,384.89,384.96,384.62,384.62,3935.0,380.6945,380.7637,380.4274,380.4274,3935.0
2023-05-30 14:00:00,384.74,384.97,384.57,384.63,4973.0,380.5461,380.7736,380.378,380.4373,4973.0
2023-05-30 14:10:00,384.58,384.79,383.85,384.63,5542.0,380.3879,380.5956,379.6658,380.4373,5542.0
2023-05-30 14:20:00,384.78,385.03,384.66,385.01,5278.0,380.5857,380.833,380.467,380.8132,5278.0
2023-05-30 14:30:00,384.9,385.28,384.53,384.53,11645.0,380.7044,381.0802,380.3384,380.3384,11645.0
2023-05-30 14:40:00,384.74,384.82,384.31,384.33,5227.0,380.5461,380.6252,380.1208,380.1406,5227.0
2023-05-30 14:50:00,383.78,384.42,383.6,384.11,15705.0,379.5966,380.2296,379.4185,379.923,15705.0
2023-05-30 15:00:00,384.11,384.11,383.43,383.75,6071.0,379.923,379.923,379.2504,379.5669,6071.0
2023-05-30 15:10:00,383.88,384.42,383.79,384.42,20165.0,379.6955,380.2296,379.6065,380.2296,20165.0
2023-05-30 15:20:00,384.37,384.52,384.06,384.19,10357.0,380.1801,380.3285,379.8735,380.0021,10357.0
2023-05-30 15:30:00,384.28,384.48,383.98,384.27,5395.0,380.0911,380.2889,379.7944,380.0812,5395.0
2023-05-30 15:40:00,384.35,384.77,384.18,384.47,17600.0,380.1604,380.5758,379.9922,380.2791,17600.0
2023-05-30 15:50:00,384.49,384.67,384.01,384.36,54165.0,380.2988,380.4769,379.8241,380.1703,54165.0
2023-05-31 09:30:00,377.45,379.55,373.28,378.38,135804.0,373.8514,375.9314,369.7211,374.7725,135804.0
2023-05-31 09:40:00,378.73,382.8,378.44,382.37,21202.0,375.1192,379.1504,374.832,378.7245,21202.0
2023-05-31 09:50:00,382.99,385.43,382.07,382.07,17781.0,379.3386,381.7553,378.4273,378.4273,17781.0
2023-05-31 10:00:00,382.72,385.9,382.09,385.81,24032.0,379.0711,382.2208,378.4472,382.1317,24032.0
2023-05-31 10:10:00,385.77,387.94,385.77,387.36,12632.0,382.0921,384.2414,382.0921,383.6669,12632.0
2023-05-31 10:20:00,387.28,387.28,385.55,385.86,28159.0,383.5877,383.5877,381.8742,382.1812,28159.0
2023-05-31 10:30:00,385.83,386.0,385.43,385.51,13999.0,382.1515,382.3199,381.7553,381.8345,13999.0
2023-05-31 10:40:00,385.63,386.28,385.05,385.92,17735.0,381.9534,382.5972,381.3789,382.2406,17735.0
2023-05-31 10:50:00,385.92,386.8,385.7,386.38,15580.0,382.2406,383.1122,382.0227,382.6963,15580.0
2023-05-31 11:00:00,386.65,388.12,386.36,388.12,11081.0,382.9637,384.4197,382.6764,384.4197,11081.0
2023-05-31 11:10:00,388.12,389.33,388.01,388.1,9794.0,384.4197,385.6181,384.3107,384.3999,9794.0
2023-05-31 11:20:00,388.11,388.39,387.37,387.37,8776.0,384.4098,384.6871,383.6768,383.6768,8776.0
2023-05-31 11:30:00,387.47,387.86,386.67,387.69,19569.0,383.7759,384.1621,382.9835,383.9938,19569.0
2023-05-31 11:40:00,387.91,387.92,386.12,386.95,15583.0,384.2117,384.2216,382.4387,383.2608,15583.0
2023-05-31 11:50:00,386.82,387.64,386.65,387.59,4191.0,383.1321,383.9442,382.9637,383.8947,4191.0
2023-05-31 12:00:00,387.44,387.76,387.34,387.53,13504.0,383.7461,384.0631,383.6471,383.8353,13504.0
2023-05-31 12:10:00,387.44,387.82,386.85,387.82,10264.0,383.7461,384.1225,383.1618,384.1225,10264.0
2023-05-31 12:20:00,387.75,388.57,387.51,388.54,21643.0,384.0532,384.8654,383.8155,384.8357,21643.0
2023-05-31 12:30:00,388.7,389.09,387.88,387.92,9483.0,384.9941,385.3804,384.182,384.2216,9483.0
2023-05-31 12:40:00,387.74,388.66,387.74,388.43,8055.0,384.0433,384.9545,384.0433,384.7267,8055.0
2023-05-31 12:50:00,388.49,389.03,388.49,389.03,5559.0,384.7861,385.321,384.7861,385.321,5559.0
2023-05-31 13:00:00,388.91,389.06,388.19,388.25,10993.0,385.2021,385.3507,384.489,384.5484,10993.0
2023-05-31 13:10:00,388.08,388.08,387.26,387.86,4959.0,384.38,384.38,383.5679,384.1621,4959.0
2023-05-31 13:20:00,388.46,388.59,388.2,388.55,4246.0,384.7564,384.8852,384.4989,384.8456,4246.0
2023-05-31 13:30:00,388.71,389.4,388.59,389.31,12783.0,385.004,385.6875,384.8852,385.5983,12783.0
2023-05-31 13:40:00,389.34,390.29,389.3,390.06,9758.0,385.628,386.569,385.5884,386.3412,9758.0
2023-05-31 13:50:00,390.21,390.52,389.8,389.98,13801.0,386.4897,386.7968,386.0836,386.2619,13801.0
2023-05-31 14:00:00,389.79,390.43,389.76,390.07,15380.0,386.0737,386.7076,386.044,386.3511,15380.0
2023-05-31 14:10:00,390.34,390.65,389.99,389.99,9398.0,386.6185,386.9255,386.2718,386.2718,9398.0
2023-05-31 14:20:00,390.09,390.44,389.44,389.44,25979.0,386.3709,386.7175,385.7271,385.7271,25979.0
2023-05-31 14:30:00,389.26,389.57,389.03,389.16,4518.0,385.5488,385.8558,385.321,385.4497,4518.0
2023-05-31 14:40:00,389.26,389.26,389.0,389.05,2300.0,385.5488,385.5488,385.2913,385.3408,2300.0
2023-05-31 14:50:00,389.26,390.2,388.55,390.2,27616.0,385.5488,386.4798,384.8456,386.4798,27616.0
2023-05-31 15:00:00,390.32,390.61,389.84,389.99,16818.0,386.5987,386.8859,386.1233,386.2718,16818.0
2023-05-31 15:10:00,390.0,390.48,389.6,389.67,14632.0,386.2817,386.7572,385.8856,385.9549,14632.0
2023-05-31 15:20:00,389.47,389.84,389.29,389.84,12251.0,385.7568,386.1233,385.5785,386.1233,12251.0
2023-05-31 15:30:00,389.79,390.46,389.6,390.44,11135.0,386.0737,386.7374,385.8856,386.7175,11135.0
2023-05-31 15:40:00,390.43,390.99,390.05,390.99,33020.0,386.7076,387.2623,386.3313,387.2623,33020.0
2023-05-31 15:50:00,391.3,391.6,390.3,390.97,75820.0,387.5693,387.8665,386.5789,387.2425,75820.0
2023-06-01 09:30:00,392.3,393.86,391.43,392.58,29809.0,388.5598,390.1049,387.6981,388.8371,29809.0
2023-06-01 09:40:00,392.02,393.13,390.73,390.81,10069.0,388.2825,389.3819,387.0048,387.084,10069.0
2023-06-01 09:50:00,390.67,390.67,389.25,389.3,8867.0,386.9454,386.9454,385.5389,385.5884,8867.0
2023-06-01 10:00:00,388.04,390.0,388.04,388.88,19426.0,384.3404,386.2817,384.3404,385.1724,19426.0
2023-06-01 10:10:00,388.94,389.86,388.75,389.05,8891.0,385.2318,386.1431,385.0437,385.3408,8891.0
2023-06-01 10:20:00,389.2,389.77,389.05,389.39,6520.0,385.4894,386.0539,385.3408,385.6776,6520.0
2023-06-01 10:30:00,389.6,390.85,389.6,390.85,6858.0,385.8856,387.1236,385.8856,387.1236,6858.0
2023-06-01 10:40:00,390.76,391.25,390.16,390.6,10043.0,387.0345,387.5198,386.4402,386.876,10043.0
2023-06-01 10:50:00,390.63,392.71,390.63,392.15,5731.0,386.9057,388.9659,386.9057,388.4112,5731.0
2023-06-01 11:00:00,392.4,392.67,391.48,391.65,8582.0,388.6589,388.9263,387.7476,387.916,8582.0
2023-06-01 11:10:00,391.66,392.52,391.66,392.51,3894.0,387.9259,388.7777,387.9259,388.7678,3894.0
2023-06-01 11:20:00,392.43,392.43,391.35,391.62,10570.0,388.6886,388.6886,387.6189,387.8863,10570.0
2023-06-01 11:30:00,391.76,392.14,390.98,391.11,4595.0,388.025,388.4013,387.2524,387.3812,4595.0
2023-06-01 11:40:00,391.11,391.32,390.0,390.83,11892.0,387.3812,387.5892,386.2817,387.1038,11892.0
2023-06-01 11:50:00,391.0,391.6,390.54,391.46,4828.0,387.2722,387.8665,386.8166,387.7278,4828.0
2023-06-01 12:00:00,391.62,391.62,390.57,391.15,6160.0,387.8863,387.8863,386.8463,387.4208,6160.0
2023-06-01 12:10:00,391.1,391.1,390.41,390.42,9616.0,387.3713,387.3713,386.6878,386.6977,9616.0
2023-06-01 12:20:00,390.33,390.5,389.6,390.24,3657.0,386.6086,386.777,385.8856,386.5195,3657.0
2023-06-01 12:30:00,390.52,391.01,390.31,390.99,3608.0,386.7968,387.2821,386.5888,387.2623,3608.0
2023-06-01 12:40:00,390.81,391.23,390.81,391.1,6663.0,387.084,387.5,387.084,387.3713,6663.0
2023-06-01 12:50:00,391.1,391.31,390.73,390.89,5555.0,387.3713,387.5793,387.0048,387.1633,5555.0
2023-06-01 13:00:00,390.84,390.9,390.36,390.45,3287.0,387.1137,387.1732,386.6383,386.7274,3287.0
2023-06-01 13:10:00,390.47,391.34,390.29,391.12,10169.0,386.7473,387.609,386.569,387.3911,10169.0
2023-06-01 13:20:00,391.13,391.52,390.79,390.79,18292.0,387.401,387.7872,387.0642,387.0642,18292.0
2023-06-01 13:30:00,390.9,391.08,389.44,389.79,7310.0,387.1732,387.3514,385.7271,386.0737,7310.0
2023-06-01 13:40:00,389.96,389.96,389.25,389.82,7381.0,386.2421,386.2421,385.5389,386.1035,7381.0
2023-06-01 13:50:00,389.85,389.85,389.25,389.47,2314.0,386.1332,386.1332,385.5389,385.7568,2314.0
2023-06-01 14:00:00,389.35,389.48,388.88,389.14,3915.0,385.6379,385.7667,385.1724,385.4299,3915.0
2023-06-01 14:10:00,389.04,389.3,388.69,388.82,4166.0,385.3309,385.5884,384.9842,385.113,4166.0
2023-06-01 14:20:00,388.94,388.96,388.49,388.72,3290.0,385.2318,385.2517,384.7861,385.0139,3290.0
2023-06-01 14:30:00,388.79,389.43,388.67,389.42,1971.0,385.0833,385.7172,384.9644,385.7073,1971.0
2023-06-01 14:40:00,389.32,389.71,389.15,389.19,5121.0,385.6082,385.9945,385.4398,385.4795,5121.0
2023-06-01 14:50:00,389.21,389.68,389.07,389.68,11033.0,385.4993,385.9648,385.3606,385.9648,11033.0
2023-06-01 15:00:00,390.0,390.06,389.82,389.87,3061.0,386.2817,386.3412,386.1035,386.153,3061.0
2023-06-01 15:10:00,389.92,390.01,389.14,389.15,6173.0,386.2025,386.2916,385.4299,385.4398,6173.0
2023-06-01 15:20:00,389.18,389.76,388.74,388.81,22620.0,385.4696,386.044,385.0338,385.1031,22620.0
2023-06-01 15:30:00,388.75,388.96,388.13,388.53,16120.0,385.0437,385.2517,384.4296,384.8258,16120.0
2023-06-01 15:40:00,388.4,389.53,388.4,389.47,18634.0,384.697,385.8162,384.697,385.7568,18634.0
2023-06-01 15:50:00,389.51,389.53,388.83,389.23,54312.0,385.7964,385.8162,385.1229,385.5191,54312.0
2023-06-02 09:30:00,386.13,387.76,385.31,386.16,18251.0,382.4486,384.0631,381.6365,382.4784,18251.0
2023-06-02 09:40:00,386.0,388.99,385.8,388.75,14365.0,382.3199,385.2814,382.1218,385.0437,14365.0
2023-06-02 09:50:00,389.49,389.49,387.88,389.2,10795.0,385.7766,385.7766,384.182,385.4894,10795.0
2023-06-02 10:00:00,388.96,390.43,388.96,390.3,6653.0,385.2517,386.7076,385.2517,386.5789,6653.0
2023-06-02 10:10:00,390.24,390.76,389.3,389.77,6688.0,386.5195,387.0345,385.5884,386.0539,6688.0
2023-06-02 10:20:00,389.96,390.56,389.7,390.34,4188.0,386.2421,386.8364,385.9846,386.6185,4188.0
2023-06-02 10:30:00,390.11,390.63,389.78,390.63,3808.0,386.3907,386.9057,386.0638,386.9057,3808.0
2023-06-02 10:40:00,390.46,390.68,389.97,390.16,7741.0,386.7374,386.9553,386.252,386.4402,7741.0
2023-06-02 10:50:00,389.91,390.77,389.68,390.6,11513.0,386.1926,387.0444,385.9648,386.876,11513.0
2023-06-02 11:00:00,390.72,391.09,389.53,389.53,6510.0,386.9949,387.3613,385.8162,385.8162,6510.0
2023-06-02 11:10:00,389.49,389.71,389.07,389.52,3844.0,385.7766,385.9945,385.3606,385.8063,3844.0
2023-06-02 11:20:00,389.65,390.17,389.65,390.02,3516.0,385.9351,386.4501,385.9351,386.3015,3516.0
2023-06-02 11:30:00,390.17,390.33,389.09,389.24,4714.0,386.4501,386.6086,385.3804,385.529,4714.0
2023-06-02 11:40:00,389.12,389.37,388.87,389.18,3133.0,385.4101,385.6577,385.1625,385.4696,3133.0
2023-06-02 11:50:00,389.06,390.14,388.91,389.89,7579.0,385.3507,386.4204,385.2021,386.1728,7579.0
2023-06-02 12:00:00,389.36,389.36,388.7,389.15,3134.0,385.6478,385.6478,384.9941,385.4398,3134.0
2023-06-02 12:10:00,389.04,389.16,388.85,389.0,7750.0,385.3309,385.4497,385.1427,385.2913,7750.0
2023-06-02 12:20:00,388.94,389.65,388.88,389.64,13250.0,385.2318,385.9351,385.1724,385.9252,13250.0
2023-06-02 12:30:00,389.83,389.89,389.5,389.55,2688.0,386.1134,386.1728,385.7865,385.836,2688.0
2023-06-02 12:40:00,389.55,389.55,388.84,389.42,3501.0,385.836,385.836,385.1328,385.7073,3501.0
2023-06-02 12:50:00,389.4,389.93,389.4,389.93,1723.0,385.6875,386.2124,385.6875,386.2124,1723.0
2023-06-02 13:00:00,390.44,390.44,390.01,390.07,2673.0,386.7175,386.7175,386.2916,386.3511,2673.0
2023-06-02 13:10:00,389.81,389.99,389.58,389.62,3366.0,386.0936,386.2718,385.8657,385.9054,3366.0
2023-06-02 13:20:00,389.73,389.98,389.63,389.78,3893.0,386.0143,386.2619,385.9153,386.0638,3893.0
2023-06-02 13:30:00,389.44,390.21,389.44,389.67,5802.0,385.7271,386.4897,385.7271,385.9549,5802.0
2023-06-02 13:40:00,389.81,390.11,389.55,389.85,2850.0,386.0936,386.3907,385.836,386.1332,2850.0
2023-06-02 13:50:00,389.84,391.01,389.73,390.83,10954.0,386.1233,387.2821,386.0143,387.1038,10954.0
2023-06-02 14:00:00,390.73,391.2,390.53,390.76,7588.0,387.0048,387.4703,386.8067,387.0345,7588.0
2023-06-02 14:10:00,390.54,390.55,389.89,389.89,2495.0,386.8166,386.8265,386.1728,386.1728,2495.0
2023-06-02 14:20:00,389.9,390.32,389.71,390.32,5188.0,386.1827,386.5987,385.9945,386.5987,5188.0
2023-06-02 14:30:00,390.4,391.06,390.4,390.8,9642.0,386.6779,387.3316,386.6779,387.0741,9642.0
2023-06-02 14:40:00,390.59,390.72,390.16,390.65,5818.0,386.8661,386.9949,386.4402,386.9255,5818.0
2023-06-02 14:50:00,390.76,391.2,390.64,390.95,5886.0,387.0345,387.4703,386.9156,387.2227,5886.0
2023-06-02 15:00:00,391.02,391.29,390.77,391.11,9417.0,387.292,387.5594,387.0444,387.3812,9417.0
2023-06-02 15:10:00,391.04,391.49,390.88,391.38,3869.0,387.3118,387.7575,387.1534,387.6486,3869.0
2023-06-02 15:20:00,391.37,391.44,390.89,391.18,8232.0,387.6387,387.708,387.1633,387.4505,8232.0
2023-06-02 15:30:00,391.17,391.48,390.63,390.65,9781.0,387.4406,387.7476,386.9057,386.9255,9781.0
2023-06-02 15:40:00,390.77,390.85,390.05,390.22,17340.0,387.0444,387.1236,386.3313,386.4996,17340.0
2023-06-02 15:50:00,390.22,390.77,389.81,389.91,53956.0,386.4996,387.0444,386.0936,386.1926,53956.0
2023-06-05 09:30:00,391.25,391.35,389.89,391.24,18904.0,387.5198,387.6189,386.1728,387.5099,18904.0
2023-06-05 09:40:00,391.61,393.88,391.61,393.14,7235.0,387.8764,390.1247,387.8764,389.3918,7235.0
2023-06-05 09:50:00,393.0,394.69,392.98,394.68,1591.0,389.2531,390.927,389.2333,390.9171,1591.0
2023-06-05 10:00:00,394.63,394.7,391.93,392.18,6795.0,390.8676,390.9369,388.1933,388.441,6795.0
2023-06-05 10:10:00,392.18,393.36,391.84,393.07,9139.0,388.441,389.6097,388.1042,389.3225,9139.0
2023-06-05 10:20:00,393.27,393.5,391.98,393.5,6736.0,389.5206,389.7484,388.2429,389.7484,6736.0
2023-06-05 10:30:00,393.66,393.76,391.79,392.41,15063.0,389.9068,390.0059,388.0547,388.6688,15063.0
2023-06-05 10:40:00,392.23,392.42,391.74,392.42,4102.0,388.4905,388.6787,388.0052,388.6787,4102.0
2023-06-05 10:50:00,392.2,392.65,391.8,392.12,5939.0,388.4608,388.9065,388.0646,388.3815,5939.0
2023-06-05 11:00:00,392.34,392.92,392.33,392.88,3986.0,388.5994,389.1739,388.5895,389.1343,3986.0
2023-06-05 11:10:00,392.77,393.79,392.59,393.48,4800.0,389.0253,390.0356,388.847,389.7286,4800.0
2023-06-05 11:20:00,393.47,393.8,393.1,393.66,7546.0,389.7187,390.0455,389.3522,389.9068,7546.0
2023-06-05 11:30:00,393.67,393.89,393.6,393.89,1616.0,389.9168,390.1347,389.8474,390.1347,1616.0
2023-06-05 11:40:00,393.67,393.67,393.09,393.25,4263.0,389.9168,389.9168,389.3423,389.5008,4263.0
2023-06-05 11:50:00,393.25,393.26,392.79,393.14,3794.0,389.5008,389.5107,389.0451,389.3918,3794.0
2023-06-05 12:00:00,393.13,393.41,393.12,393.31,4631.0,389.3819,389.6592,389.372,389.5602,4631.0
2023-06-05 12:10:00,393.52,393.88,393.42,393.49,3309.0,389.7682,390.1247,389.6691,389.7385,3309.0
2023-06-05 12:20:00,393.52,394.43,393.42,394.33,9032.0,389.7682,390.6695,389.6691,390.5705,9032.0
2023-06-05 12:30:00,394.44,395.2,394.44,394.93,9196.0,390.6794,391.4322,390.6794,391.1647,9196.0
2023-06-05 12:40:00,394.86,394.86,394.49,394.56,4132.0,391.0954,391.0954,390.7289,390.7983,4132.0
2023-06-05 12:50:00,394.67,394.75,394.49,394.73,8482.0,390.9072,390.9865,390.7289,390.9666,8482.0
2023-06-05 13:00:00,394.75,394.83,394.34,394.67,6468.0,390.9865,391.0657,390.5804,390.9072,6468.0
2023-06-05 13:10:00,394.67,394.67,393.15,393.4,4739.0,390.9072,390.9072,389.4017,389.6493,4739.0
2023-06-05 13:20:00,393.29,393.78,393.25,393.77,9242.0,389.5404,390.0257,389.5008,390.0158,9242.0
2023-06-05 13:30:00,393.79,394.17,393.37,394.17,5311.0,390.0356,390.412,389.6196,390.412,5311.0
2023-06-05 13:40:00,394.18,394.92,394.07,394.46,4834.0,390.4219,391.1548,390.3129,390.6992,4834.0
2023-06-05 13:50:00,394.78,394.78,394.33,394.36,7536.0,391.0162,391.0162,390.5705,390.6002,7536.0
2023-06-05 14:00:00,394.48,394.57,393.74,394.17,6742.0,390.719,390.8082,389.9861,390.412,6742.0
2023-06-05 14:10:00,393.96,394.15,393.73,394.15,7000.0,390.204,390.3922,389.9762,390.3922,7000.0
2023-06-05 14:20:00,394.45,394.56,393.78,393.88,8248.0,390.6893,390.7983,390.0257,390.1247,8248.0
2023-06-05 14:30:00,393.95,394.27,393.54,393.72,11242.0,390.1941,390.511,389.788,389.9663,11242.0
2023-06-05 14:40:00,393.85,394.42,393.76,394.33,8077.0,390.095,390.6596,390.0059,390.5705,8077.0
2023-06-05 14:50:00,394.34,394.72,394.1,394.6,9648.0,390.5804,390.9567,390.3427,390.8379,9648.0
2023-06-05 15:00:00,394.72,395.01,394.35,394.78,10176.0,390.9567,391.244,390.5903,391.0162,10176.0
2023-06-05 15:10:00,394.68,395.39,394.65,394.95,15543.0,390.9171,391.6204,390.8874,391.1845,15543.0
2023-06-05 15:20:00,394.87,395.28,394.75,394.76,14057.0,391.1053,391.5114,390.9865,390.9964,14057.0
2023-06-05 15:30:00,394.6,394.75,394.04,394.53,12109.0,390.8379,390.9865,390.2832,390.7686,12109.0
2023-06-05 15:40:00,394.6,395.58,394.56,395.47,13036.0,390.8379,391.8085,390.7983,391.6996,13036.0
2023-06-05 15:50:00,395.55,395.56,394.95,395.3,37525.0,391.7788,391.7887,391.1845,391.5312,37525.0
2023-06-06 09:30:00,395.7,396.4,391.85,392.74,19163.0,391.9274,392.6207,388.1141,388.9956,19163.0
2023-06-06 09:40:00,391.85,391.94,389.33,389.56,5345.0,388.1141,388.2032,385.6181,385.8459,5345.0
2023-06-06 09:50:00,390.0,392.46,390.0,390.68,10904.0,386.2817,388.7183,386.2817,386.9553,10904.0
2023-06-06 10:00:00,390.48,391.5,390.03,390.43,9864.0,386.7572,387.7674,386.3115,386.7076,9864.0
2023-06-06 10:10:00,390.64,390.64,389.39,390.06,5664.0,386.9156,386.9156,385.6776,386.3412,5664.0
2023-06-06 10:20:00,389.32,389.5,388.21,388.21,4117.0,385.6082,385.7865,384.5088,384.5088,4117.0
2023-06-06 10:30:00,388.29,389.59,388.08,389.06,8232.0,384.588,385.8756,384.38,385.3507,8232.0
2023-06-06 10:40:00,388.92,388.97,388.05,388.05,6582.0,385.212,385.2616,384.3503,384.3503,6582.0
2023-06-06 10:50:00,387.98,389.45,387.98,389.39,6990.0,384.281,385.737,384.281,385.6776,6990.0
2023-06-06 11:00:00,389.38,389.69,388.81,388.85,3391.0,385.6677,385.9747,385.1031,385.1427,3391.0
2023-06-06 11:10:00,388.86,388.87,387.46,387.61,5316.0,385.1526,385.1625,383.766,383.9145,5316.0
2023-06-06 11:20:00,387.73,387.99,387.23,387.34,5956.0,384.0334,384.2909,383.5381,383.6471,5956.0
2023-06-06 11:30:00,387.19,387.65,386.92,387.65,4168.0,383.4985,383.9541,383.2311,383.9541,4168.0
2023-06-06 11:40:00,387.53,388.26,387.44,387.67,3785.0,383.8353,384.5583,383.7461,383.974,3785.0
2023-06-06 11:50:00,387.69,387.84,386.99,387.03,6454.0,383.9938,384.1423,383.3004,383.3401,6454.0
2023-06-06 12:00:00,387.03,387.13,386.7,386.7,1450.0,383.3401,383.4391,383.0132,383.0132,1450.0
2023-06-06 12:10:00,386.66,387.06,386.14,386.18,4632.0,382.9736,383.3698,382.4585,382.4982,4632.0
2023-06-06 12:20:00,386.3,386.5,385.93,386.24,5138.0,382.617,382.8151,382.2505,382.5576,5138.0
2023-06-06 12:30:00,386.27,386.94,386.23,386.91,2721.0,382.5873,383.2509,382.5477,383.2212,2721.0
2023-06-06 12:40:00,386.9,387.22,386.45,387.1,4296.0,383.2113,383.5282,382.7656,383.4094,4296.0
2023-06-06 12:50:00,387.28,387.45,387.27,387.45,1100.0,383.5877,383.7561,383.5778,383.7561,1100.0
2023-06-06 13:00:00,387.59,387.59,387.03,387.31,3241.0,383.8947,383.8947,383.3401,383.6174,3241.0
2023-06-06 13:10:00,387.16,388.01,386.98,387.65,4417.0,383.4688,384.3107,383.2905,383.9541,4417.0
2023-06-06 13:20:00,387.52,388.05,387.4,387.77,6033.0,383.8254,384.3503,383.7065,384.073,6033.0
2023-06-06 13:30:00,387.67,387.67,387.16,387.17,2105.0,383.974,383.974,383.4688,383.4787,2105.0
2023-06-06 13:40:00,387.08,387.14,386.53,386.58,3171.0,383.3896,383.449,382.8448,382.8943,3171.0
2023-06-06 13:50:00,386.52,387.16,386.34,386.89,5693.0,382.8349,383.4688,382.6566,383.2014,5693.0
2023-06-06 14:00:00,386.9,387.13,386.89,387.06,2168.0,383.2113,383.4391,383.2014,383.3698,2168.0
2023-06-06 14:10:00,387.18,387.54,387.07,387.54,3450.0,383.4886,383.8452,383.3797,383.8452,3450.0
2023-06-06 14:20:00,387.41,387.54,387.2,387.47,2542.0,383.7164,383.8452,383.5084,383.7759,2542.0
2023-06-06 14:30:00,387.49,388.32,387.49,388.15,2577.0,383.7957,384.6178,383.7957,384.4494,2577.0
2023-06-06 14:40:00,388.35,388.55,388.33,388.41,3116.0,384.6475,384.8456,384.6277,384.7069,3116.0
2023-06-06 14:50:00,388.37,388.37,387.99,388.01,4125.0,384.6673,384.6673,384.2909,384.3107,4125.0
2023-06-06 15:00:00,388.12,388.19,387.84,387.92,3520.0,384.4197,384.489,384.1423,384.2216,3520.0
2023-06-06 15:10:00,387.97,388.84,387.97,388.71,10535.0,384.2711,385.1328,384.2711,385.004,10535.0
2023-06-06 15:20:00,388.67,389.15,388.4,388.74,9504.0,384.9644,385.4398,384.697,385.0338,9504.0
2023-06-06 15:30:00,388.75,389.38,388.69,389.34,7084.0,385.0437,385.6677,384.9842,385.628,7084.0
2023-06-06 15:40:00,389.2,390.35,389.2,390.24,8990.0,385.4894,386.6284,385.4894,386.5195,8990.0
2023-06-06 15:50:00,390.1,390.28,388.65,388.65,58830.0,386.3808,386.5591,384.9446,384.9446,58830.0
2023-06-07 09:30:00,387.9,387.9,384.87,385.32,9647.0,384.2018,384.2018,381.2006,381.6464,9647.0
2023-06-07 09:40:00,386.3,387.72,386.01,386.55,9917.0,382.617,384.0235,382.3298,382.8646,9917.0
2023-06-07 09:50:00,386.55,386.55,385.34,385.67,5536.0,382.8646,382.8646,381.6662,381.993,5536.0
2023-06-07 10:00:00,385.68,387.03,385.68,386.74,7237.0,382.0029,383.3401,382.0029,383.0528,7237.0
2023-06-07 10:10:00,386.89,387.53,386.85,386.85,2801.0,383.2014,383.8353,383.1618,383.1618,2801.0
2023-06-07 10:20:00,386.85,387.08,386.12,386.85,1314.0,383.1618,383.3896,382.4387,383.1618,1314.0
2023-06-07 10:30:00,387.1,388.46,387.09,387.35,4581.0,383.4094,384.7564,383.3995,383.657,4581.0
2023-06-07 10:40:00,387.49,388.5,386.84,388.5,3438.0,383.7957,384.796,383.1519,384.796,3438.0
2023-06-07 10:50:00,388.67,388.68,388.07,388.31,8660.0,384.9644,384.9743,384.3701,384.6079,8660.0
2023-06-07 11:00:00,388.08,388.53,387.16,387.16,5709.0,384.38,384.8258,383.4688,383.4688,5709.0
2023-06-07 11:10:00,387.1,387.54,386.67,386.67,2170.0,383.4094,383.8452,382.9835,382.9835,2170.0
2023-06-07 11:20:00,386.52,386.85,385.98,386.85,2459.0,382.8349,383.1618,382.3001,383.1618,2459.0
2023-06-07 11:30:00,386.92,387.33,386.86,387.22,3195.0,383.2311,383.6372,383.1717,383.5282,3195.0
2023-06-07 11:40:00,387.27,388.06,387.22,388.05,1785.0,383.5778,384.3602,383.5282,384.3503,1785.0
2023-06-07 11:50:00,387.79,387.79,387.17,387.62,3680.0,384.0928,384.0928,383.4787,383.9244,3680.0
2023-06-07 12:00:00,387.64,388.13,387.41,388.12,5707.0,383.9442,384.4296,383.7164,384.4197,5707.0
2023-06-07 12:10:00,388.15,388.5,387.86,387.86,3846.0,384.4494,384.796,384.1621,384.1621,3846.0
2023-06-07 12:20:00,387.97,388.62,387.97,388.13,7663.0,384.2711,384.9149,384.2711,384.4296,7663.0
2023-06-07 12:30:00,388.02,388.2,387.67,387.79,9735.0,384.3206,384.4989,383.974,384.0928,9735.0
2023-06-07 12:40:00,387.94,388.16,387.18,387.18,3959.0,384.2414,384.4593,383.4886,383.4886,3959.0
2023-06-07 12:50:00,387.16,387.75,387.16,387.65,929.0,383.4688,384.0532,383.4688,383.9541,929.0
2023-06-07 13:00:00,387.47,387.68,387.19,387.19,3013.0,383.7759,383.9839,383.4985,383.4985,3013.0
2023-06-07 13:10:00,387.25,387.79,387.25,387.65,5014.0,383.558,384.0928,383.558,383.9541,5014.0
2023-06-07 13:20:00,387.74,387.88,386.87,387.17,13708.0,384.0433,384.182,383.1816,383.4787,13708.0
2023-06-07 13:30:00,386.9,387.1,386.7,387.1,2885.0,383.2113,383.4094,383.0132,383.4094,2885.0
2023-06-07 13:40:00,387.24,387.32,386.99,387.18,1605.0,383.5481,383.6273,383.3004,383.4886,1605.0
2023-06-07 13:50:00,387.4,387.47,387.14,387.34,1715.0,383.7065,383.7759,383.449,383.6471,1715.0
2023-06-07 14:00:00,387.41,387.41,386.76,387.02,9537.0,383.7164,383.7164,383.0726,383.3302,9537.0
2023-06-07 14:10:00,386.76,386.79,386.52,386.52,1578.0,383.0726,383.1023,382.8349,382.8349,1578.0
2023-06-07 14:20:00,386.54,386.87,386.25,386.74,7379.0,382.8547,383.1816,382.5675,383.0528,7379.0
2023-06-07 14:30:00,386.79,387.3,386.77,387.3,13996.0,383.1023,383.6075,383.0825,383.6075,13996.0
2023-06-07 14:40:00,387.2,387.23,386.39,386.39,4095.0,383.5084,383.5381,382.7062,382.7062,4095.0
2023-06-07 14:50:00,386.58,386.6,385.67,385.74,9147.0,382.8943,382.9142,381.993,382.0624,9147.0
2023-06-07 15:00:00,385.76,385.76,385.39,385.41,4874.0,382.0822,382.0822,381.7157,381.7355,4874.0
2023-06-07 15:10:00,385.46,385.86,385.37,385.38,3568.0,381.785,382.1812,381.6959,381.7058,3568.0
2023-06-07 15:20:00,385.19,385.23,384.37,384.41,8361.0,381.5176,381.5572,380.7054,380.745,8361.0
2023-06-07 15:30:00,384.5,385.61,384.42,385.4,16047.0,380.8342,381.9336,380.7549,381.7256,16047.0
2023-06-07 15:40:00,385.37,385.69,384.95,385.38,9399.0,381.6959,382.0128,381.2799,381.7058,9399.0
2023-06-07 15:50:00,385.42,385.61,383.87,384.54,43255.0,381.7454,381.9336,380.2102,380.8738,43255.0
2023-06-08 09:30:00,383.82,386.0,383.82,385.15,11555.0,380.1607,382.3199,380.1607,381.478,11555.0
2023-06-08 09:40:00,385.15,387.37,385.15,387.2,5023.0,381.478,383.6768,381.478,383.5084,5023.0
2023-06-08 09:50:00,387.32,388.24,386.14,388.24,6840.0,383.6273,384.5385,382.4585,384.5385,6840.0
2023-06-08 10:00:00,388.75,390.61,388.04,390.33,10663.0,385.0437,386.8859,384.3404,386.6086,10663.0
2023-06-08 10:10:00,390.01,391.87,389.55,390.31,16380.0,386.2916,388.1339,385.836,386.5888,16380.0
2023-06-08 10:20:00,390.54,390.55,389.46,390.0,16063.0,386.8166,386.8265,385.7469,386.2817,16063.0
2023-06-08 10:30:00,389.92,390.37,388.0,388.0,6216.0,386.2025,386.6482,384.3008,384.3008,6216.0
2023-06-08 10:40:00,388.41,388.44,387.12,387.49,9857.0,384.7069,384.7366,383.4292,383.7957,9857.0
2023-06-08 10:50:00,387.39,387.97,387.0,387.03,7765.0,383.6966,384.2711,383.3103,383.3401,7765.0
2023-06-08 11:00:00,387.52,387.52,386.61,386.98,8986.0,383.8254,383.8254,382.9241,383.2905,8986.0
2023-06-08 11:10:00,386.93,387.15,386.72,387.04,2442.0,383.241,383.4589,383.033,383.35,2442.0
2023-06-08 11:20:00,387.11,387.14,386.98,386.98,4736.0,383.4193,383.449,383.2905,383.2905,4736.0
2023-06-08 11:30:00,387.2,387.61,387.17,387.61,3494.0,383.5084,383.9145,383.4787,383.9145,3494.0
2023-06-08 11:40:00,387.71,388.21,387.71,388.19,4953.0,384.0136,384.5088,384.0136,384.489,4953.0
2023-06-08 11:50:00,388.13,388.32,387.49,387.71,4915.0,384.4296,384.6178,383.7957,384.0136,4915.0
2023-06-08 12:00:00,387.6,388.03,387.33,387.6,4666.0,383.9046,384.3305,383.6372,383.9046,4666.0
2023-06-08 12:10:00,387.48,387.48,386.75,386.96,2630.0,383.7858,383.7858,383.0627,383.2707,2630.0
2023-06-08 12:20:00,386.8,387.12,386.64,387.12,2317.0,383.1122,383.4292,382.9538,383.4292,2317.0
2023-06-08 12:30:00,387.0,387.42,386.67,386.8,4020.0,383.3103,383.7263,382.9835,383.1122,4020.0
2023-06-08 12:40:00,386.55,386.71,385.75,385.93,6109.0,382.8646,383.0231,382.0723,382.2505,6109.0
2023-06-08 12:50:00,386.19,386.48,386.1,386.4,6140.0,382.5081,382.7953,382.4189,382.7161,6140.0
2023-06-08 13:00:00,386.17,386.5,385.98,386.44,4275.0,382.4883,382.8151,382.3001,382.7557,4275.0
2023-06-08 13:10:00,386.6,386.89,386.31,386.8,4626.0,382.9142,383.2014,382.6269,383.1122,4626.0
2023-06-08 13:20:00,386.99,386.99,386.36,386.36,2015.0,383.3004,383.3004,382.6764,382.6764,2015.0
2023-06-08 13:30:00,386.45,386.84,386.34,386.68,5280.0,382.7656,383.1519,382.6566,382.9934,5280.0
2023-06-08 13:40:00,386.96,387.51,386.87,387.49,4030.0,383.2707,383.8155,383.1816,383.7957,4030.0
2023-06-08 13:50:00,387.35,387.36,386.21,386.21,8524.0,383.657,383.6669,382.5279,382.5279,8524.0
2023-06-08 14:00:00,386.41,386.55,386.12,386.12,3236.0,382.726,382.8646,382.4387,382.4387,3236.0
2023-06-08 14:10:00,386.21,386.94,386.15,386.94,3951.0,382.5279,383.2509,382.4684,383.2509,3951.0
2023-06-08 14:20:00,387.18,387.77,386.92,387.77,8091.0,383.4886,384.073,383.2311,384.073,8091.0
2023-06-08 14:30:00,387.67,388.09,387.55,387.55,6327.0,383.974,384.3899,383.8551,383.8551,6327.0
2023-06-08 14:40:00,387.69,388.68,387.69,388.68,8741.0,383.9938,384.9743,383.9938,384.9743,8741.0
2023-06-08 14:50:00,388.72,389.12,388.53,388.65,5268.0,385.0139,385.4101,384.8258,384.9446,5268.0
2023-06-08 15:00:00,388.57,389.35,388.54,389.35,17843.0,384.8654,385.6379,384.8357,385.6379,17843.0
2023-06-08 15:10:00,389.26,389.69,389.15,389.65,7629.0,385.5488,385.9747,385.4398,385.9351,7629.0
2023-06-08 15:20:00,389.64,390.21,389.63,389.9,20971.0,385.9252,386.4897,385.9153,386.1827,20971.0
2023-06-08 15:30:00,389.86,389.89,388.89,389.11,6618.0,386.1431,386.1728,385.1823,385.4002,6618.0
2023-06-08 15:40:00,389.11,389.34,388.96,389.07,11044.0,385.4002,385.628,385.2517,385.3606,11044.0
2023-06-08 15:50:00,389.12,389.42,388.34,389.21,53493.0,385.4101,385.7073,384.6376,385.4993,53493.0
2023-06-09 09:30:00,388.18,390.2,387.28,390.2,13773.0,384.4791,386.4798,383.5877,386.4798,13773.0
2023-06-09 09:40:00,390.39,392.28,390.22,392.11,10626.0,386.668,388.54,386.4996,388.3716,10626.0
2023-06-09 09:50:00,392.05,392.43,391.19,391.84,12662.0,388.3122,388.6886,387.4604,388.1042,12662.0
2023-06-09 10:00:00,391.8,392.8,391.5,392.8,10602.0,388.0646,389.055,387.7674,389.055,10602.0
2023-06-09 10:10:00,392.57,393.38,392.33,393.24,6954.0,388.8272,389.6295,388.5895,389.4908,6954.0
2023-06-09 10:20:00,393.24,393.4,392.62,392.96,16930.0,389.4908,389.6493,388.8768,389.2135,16930.0
2023-06-09 10:30:00,393.04,394.08,392.95,393.38,6717.0,389.2928,390.3228,389.2036,389.6295,6717.0
2023-06-09 10:40:00,393.84,394.54,393.66,394.11,3922.0,390.0851,390.7785,389.9068,390.3526,3922.0
2023-06-09 10:50:00,394.03,394.7,393.84,394.7,6307.0,390.2733,390.9369,390.0851,390.9369,6307.0
2023-06-09 11:00:00,394.65,394.75,394.05,394.45,2726.0,390.8874,390.9865,390.2931,390.6893,2726.0
2023-06-09 11:10:00,394.35,395.7,394.35,395.25,13489.0,390.5903,391.9274,390.5903,391.4817,13489.0
2023-06-09 11:20:00,395.21,395.24,393.75,393.94,7051.0,391.4421,391.4718,389.996,390.1842,7051.0
2023-06-09 11:30:00,394.02,394.52,393.65,394.06,3939.0,390.2634,390.7586,389.8969,390.303,3939.0
2023-06-09 11:40:00,394.07,394.28,393.76,394.28,7219.0,390.3129,390.5209,390.0059,390.5209,7219.0
2023-06-09 11:50:00,394.26,394.69,394.01,394.06,9390.0,390.5011,390.927,390.2535,390.303,9390.0
2023-06-09 12:00:00,393.72,394.27,393.36,394.04,6249.0,389.9663,390.511,389.6097,390.2832,6249.0
2023-06-09 12:10:00,394.03,394.07,393.19,393.82,5515.0,390.2733,390.3129,389.4413,390.0653,5515.0
2023-06-09 12:20:00,393.24,393.36,392.4,392.98,3139.0,389.4908,389.6097,388.6589,389.2333,3139.0
2023-06-09 12:30:00,392.85,393.11,392.5,393.11,3173.0,389.1046,389.3621,388.7579,389.3621,3173.0
2023-06-09 12:40:00,393.14,393.17,392.26,392.42,2798.0,389.3918,389.4215,388.5202,388.6787,2798.0
2023-06-09 12:50:00,392.21,392.84,391.94,392.8,7683.0,388.4707,389.0947,388.2032,389.055,7683.0
2023-06-09 13:00:00,392.59,392.83,392.11,392.11,2201.0,388.847,389.0848,388.3716,388.3716,2201.0
2023-06-09 13:10:00,392.23,393.11,392.23,392.94,3617.0,388.4905,389.3621,388.4905,389.1937,3617.0
2023-06-09 13:20:00,392.94,393.5,392.93,393.38,9877.0,389.1937,389.7484,389.1838,389.6295,9877.0
2023-06-09 13:30:00,393.3,393.86,393.23,393.56,4165.0,389.5503,390.1049,389.4809,389.8078,4165.0
2023-06-09 13:40:00,394.03,394.5,393.93,394.5,4929.0,390.2733,390.7388,390.1743,390.7388,4929.0
2023-06-09 13:50:00,394.28,394.28,394.0,394.18,4847.0,390.5209,390.5209,390.2436,390.4219,4847.0
2023-06-09 14:00:00,394.36,394.48,393.84,394.32,8016.0,390.6002,390.719,390.0851,390.5606,8016.0
2023-06-09 14:10:00,394.38,394.39,393.91,394.01,7386.0,390.62,390.6299,390.1545,390.2535,7386.0
2023-06-09 14:20:00,394.14,394.3,393.89,394.3,3188.0,390.3823,390.5407,390.1347,390.5407,3188.0
2023-06-09 14:30:00,394.19,394.56,394.01,394.25,2049.0,390.4318,390.7983,390.2535,390.4912,2049.0
2023-06-09 14:40:00,394.05,394.51,394.05,394.51,5792.0,390.2931,390.7487,390.2931,390.7487,5792.0
2023-06-09 14:50:00,394.72,394.92,393.98,394.0,3448.0,390.9567,391.1548,390.2238,390.2436,3448.0
2023-06-09 15:00:00,394.0,394.62,394.0,394.08,4324.0,390.2436,390.8577,390.2436,390.3228,4324.0
2023-06-09 15:10:00,394.32,394.99,394.26,394.83,10389.0,390.5606,391.2242,390.5011,391.0657,10389.0
2023-06-09 15:20:00,394.77,394.85,394.38,394.45,7046.0,391.0063,391.0855,390.62,390.6893,7046.0
2023-06-09 15:30:00,394.42,394.57,393.92,394.3,8211.0,390.6596,390.8082,390.1644,390.5407,8211.0
2023-06-09 15:40:00,394.19,394.4,394.13,394.13,8204.0,390.4318,390.6398,390.3724,390.3724,8204.0
2023-06-09 15:50:00,394.11,394.58,393.74,393.93,34548.0,390.3526,390.8181,389.9861,390.1743,34548.0
2023-06-12 09:30:00,393.75,396.5,393.75,396.49,15990.0,389.996,392.7198,389.996,392.7099,15990.0
2023-06-12 09:40:00,396.28,396.28,393.49,395.07,30196.0,392.5019,392.5019,389.7385,391.3034,30196.0
2023-06-12 09:50:00,395.37,395.37,393.29,393.44,14728.0,391.6005,391.6005,389.5404,389.6889,14728.0
2023-06-12 10:00:00,393.58,393.63,392.72,393.04,7090.0,389.8276,389.8771,388.9758,389.2928,7090.0
2023-06-12 10:10:00,393.01,393.27,392.2,392.94,6531.0,389.263,389.5206,388.4608,389.1937,6531.0
2023-06-12 10:20:00,393.12,393.25,393.0,393.24,625.0,389.372,389.5008,389.2531,389.4908,625.0
2023-06-12 10:30:00,393.25,394.06,393.22,394.05,7360.0,389.5008,390.303,389.471,390.2931,7360.0
2023-06-12 10:40:00,394.09,394.54,393.66,394.32,14222.0,390.3327,390.7785,389.9068,390.5606,14222.0
2023-06-12 10:50:00,394.2,394.56,393.75,394.03,14344.0,390.4417,390.7983,389.996,390.2733,14344.0
2023-06-12 11:00:00,393.77,393.94,393.11,393.65,9458.0,390.0158,390.1842,389.3621,389.8969,9458.0
2023-06-12 11:10:00,393.58,393.76,393.01,393.24,7688.0,389.8276,390.0059,389.263,389.4908,7688.0
2023-06-12 11:20:00,393.35,394.23,393.35,393.98,21655.0,389.5998,390.4714,389.5998,390.2238,21655.0
2023-06-12 11:30:00,394.03,394.7,393.87,394.46,15652.0,390.2733,390.9369,390.1148,390.6992,15652.0
2023-06-12 11:40:00,394.28,395.52,394.18,395.43,8926.0,390.5209,391.7491,390.4219,391.66,8926.0
2023-06-12 11:50:00,395.37,396.03,395.22,396.02,8269.0,391.6005,392.2542,391.452,392.2443,8269.0
2023-06-12 12:00:00,395.97,396.67,395.74,395.94,4452.0,392.1948,392.8881,391.967,392.1651,4452.0
2023-06-12 12:10:00,395.9,396.14,395.55,395.85,3714.0,392.1255,392.3632,391.7788,392.076,3714.0
2023-06-12 12:20:00,395.8,395.88,395.7,395.86,3541.0,392.0264,392.1057,391.9274,392.0859,3541.0
2023-06-12 12:30:00,395.85,395.89,395.18,395.18,6646.0,392.076,392.1156,391.4124,391.4124,6646.0
2023-06-12 12:40:00,395.3,395.57,395.29,395.54,7746.0,391.5312,391.7986,391.5213,391.7689,7746.0
2023-06-12 12:50:00,395.54,395.54,394.54,394.58,5871.0,391.7689,391.7689,390.7785,390.8181,5871.0
2023-06-12 13:00:00,394.83,394.94,394.22,394.42,13040.0,391.0657,391.1746,390.4615,390.6596,13040.0
2023-06-12 13:10:00,394.4,394.95,394.27,394.95,11989.0,390.6398,391.1845,390.511,391.1845,11989.0
2023-06-12 13:20:00,394.68,395.08,394.45,394.58,7659.0,390.9171,391.3133,390.6893,390.8181,7659.0
2023-06-12 13:30:00,394.53,394.87,394.41,394.55,3521.0,390.7686,391.1053,390.6497,390.7884,3521.0
2023-06-12 13:40:00,394.49,394.49,393.83,394.44,5151.0,390.7289,390.7289,390.0752,390.6794,5151.0
2023-06-12 13:50:00,394.57,394.78,394.55,394.78,2681.0,390.8082,391.0162,390.7884,391.0162,2681.0
2023-06-12 14:00:00,394.95,394.95,394.44,394.54,2784.0,391.1845,391.1845,390.6794,390.7785,2784.0
2023-06-12 14:10:00,394.54,394.61,393.79,393.99,16316.0,390.7785,390.8478,390.0356,390.2337,16316.0
2023-06-12 14:20:00,394.02,394.5,393.94,394.03,10794.0,390.2634,390.7388,390.1842,390.2733,10794.0
2023-06-12 14:30:00,394.0,394.29,393.96,394.29,2651.0,390.2436,390.5308,390.204,390.5308,2651.0
2023-06-12 14:40:00,394.29,394.46,394.04,394.45,8239.0,390.5308,390.6992,390.2832,390.6893,8239.0
2023-06-12 14:50:00,394.46,394.74,394.19,394.19,13080.0,390.6992,390.9765,390.4318,390.4318,13080.0
2023-06-12 15:00:00,394.09,394.56,393.99,394.17,12370.0,390.3327,390.7983,390.2337,390.412,12370.0
2023-06-12 15:10:00,394.18,394.48,394.14,394.25,14464.0,390.4219,390.719,390.3823,390.4912,14464.0
2023-06-12 15:20:00,394.21,394.75,394.21,394.61,7425.0,390.4516,390.9865,390.4516,390.8478,7425.0
2023-06-12 15:30:00,394.52,394.64,394.11,394.37,12705.0,390.7586,390.8775,390.3526,390.6101,12705.0
2023-06-12 15:40:00,394.41,394.78,393.94,393.99,23765.0,390.6497,391.0162,390.1842,390.2337,23765.0
2023-06-12 15:50:00,394.02,395.32,393.86,395.28,67418.0,390.2634,391.551,390.1049,391.5114,67418.0
2023-06-13 09:30:00,394.36,394.78,392.97,394.06,10107.0,390.6002,391.0162,389.2234,390.303,10107.0
2023-06-13 09:40:00,394.47,394.47,393.29,394.31,6798.0,390.7091,390.7091,389.5404,390.5506,6798.0
2023-06-13 09:50:00,394.29,394.85,393.79,394.85,6622.0,390.5308,391.0855,390.0356,391.0855,6622.0
2023-06-13 10:00:00,395.0,395.0,394.08,394.79,9972.0,391.2341,391.2341,390.3228,391.0261,9972.0
2023-06-13 10:10:00,394.94,395.3,393.91,394.0,22976.0,391.1746,391.5312,390.1545,390.2436,22976.0
2023-06-13 10:20:00,393.83,394.16,393.64,394.01,7718.0,390.0752,390.4021,389.887,390.2535,7718.0
2023-06-13 10:30:00,393.96,394.64,393.96,394.49,5405.0,390.204,390.8775,390.204,390.7289,5405.0
2023-06-13 10:40:00,394.59,396.72,394.59,396.5,14132.0,390.828,392.9377,390.828,392.7198,14132.0
2023-06-13 10:50:00,396.53,396.84,395.5,395.5,9877.0,392.7495,393.0565,391.7293,391.7293,9877.0
2023-06-13 11:00:00,395.35,395.48,395.0,395.0,1100.0,391.5807,391.7095,391.2341,391.2341,1100.0
2023-06-13 11:10:00,395.14,396.17,395.14,395.99,2937.0,391.3727,392.3929,391.3727,392.2146,2937.0
2023-06-13 11:20:00,396.0,396.24,395.5,395.58,2965.0,392.2245,392.4622,391.7293,391.8085,2965.0
2023-06-13 11:30:00,395.38,396.18,395.33,396.18,2834.0,391.6104,392.4028,391.5609,392.4028,2834.0
2023-06-13 11:40:00,396.07,397.06,396.07,397.03,4417.0,392.2939,393.2744,392.2939,393.2447,4417.0
2023-06-13 11:50:00,396.87,397.8,396.86,397.06,15700.0,393.0862,394.0074,393.0763,393.2744,15700.0
2023-06-13 12:00:00,397.04,397.93,397.04,397.89,7499.0,393.2546,394.1361,393.2546,394.0965,7499.0
2023-06-13 12:10:00,397.63,398.65,397.63,398.33,4676.0,393.839,394.8493,393.839,394.5323,4676.0
2023-06-13 12:20:00,398.54,398.82,398.32,398.77,6584.0,394.7403,395.0177,394.5224,394.9681,6584.0
2023-06-13 12:30:00,398.75,399.71,398.62,399.4,51732.0,394.9483,395.8992,394.8196,395.5921,51732.0
2023-06-13 12:40:00,399.35,399.45,398.52,398.93,9642.0,395.5426,395.6416,394.7205,395.1266,9642.0
2023-06-13 12:50:00,398.93,400.2,398.8,400.15,15659.0,395.1266,396.3845,394.9978,396.335,15659.0
2023-06-13 13:00:00,400.21,400.52,399.99,400.13,8882.0,396.3944,396.7014,396.1765,396.3152,8882.0
2023-06-13 13:10:00,400.19,400.73,399.49,399.49,5034.0,396.3746,396.9094,395.6813,395.6813,5034.0
2023-06-13 13:20:00,399.59,399.96,399.58,399.86,3428.0,395.7803,396.1468,395.7704,396.0477,3428.0
2023-06-13 13:30:00,399.96,400.51,399.86,400.04,5593.0,396.1468,396.6915,396.0477,396.226,5593.0
2023-06-13 13:40:00,399.82,399.87,399.41,399.5,3300.0,396.0081,396.0576,395.602,395.6912,3300.0
2023-06-13 13:50:00,399.43,399.56,398.76,398.76,1388.0,395.6218,395.7506,394.9582,394.9582,1388.0
2023-06-13 14:00:00,398.93,399.28,398.73,398.79,2987.0,395.1266,395.4733,394.9285,394.9879,2987.0
2023-06-13 14:10:00,398.54,399.01,398.37,399.01,3562.0,394.7403,395.2058,394.5719,395.2058,3562.0
2023-06-13 14:20:00,398.93,399.2,398.52,398.65,6924.0,395.1266,395.394,394.7205,394.8493,6924.0
2023-06-13 14:30:00,398.55,398.6,397.15,397.59,6154.0,394.7502,394.7997,393.3636,393.7994,6154.0
2023-06-13 14:40:00,397.49,397.52,397.14,397.15,6456.0,393.7003,393.73,393.3537,393.3636,6456.0
2023-06-13 14:50:00,397.28,397.43,397.16,397.16,5141.0,393.4923,393.6409,393.3735,393.3735,5141.0
2023-06-13 15:00:00,397.19,397.48,397.13,397.48,8430.0,393.4032,393.6904,393.3438,393.6904,8430.0
2023-06-13 15:10:00,397.63,397.78,397.52,397.52,2010.0,393.839,393.9876,393.73,393.73,2010.0
2023-06-13 15:20:00,397.59,397.74,397.23,397.23,1900.0,393.7994,393.9479,393.4428,393.4428,1900.0
2023-06-13 15:30:00,397.35,397.35,396.57,396.81,8493.0,393.5617,393.5617,392.7891,393.0268,8493.0
2023-06-13 15:40:00,396.95,397.26,396.63,396.66,7506.0,393.1655,393.4725,392.8485,392.8782,7506.0
2023-06-13 15:50:00,396.64,397.22,396.46,397.09,28483.0,392.8584,393.4329,392.6802,393.3041,28483.0
2023-06-14 09:30:00,397.86,398.47,389.84,392.82,40304.0,394.0668,394.671,386.1233,389.0749,40304.0
2023-06-14 09:40:00,392.7,394.81,392.12,394.81,3950.0,388.956,391.0459,388.3815,391.0459,3950.0
2023-06-14 09:50:00,394.83,396.07,394.52,395.16,4412.0,391.0657,392.2939,390.7586,391.3925,4412.0
2023-06-14 10:00:00,394.52,395.88,394.5,395.0,9256.0,390.7586,392.1057,390.7388,391.2341,9256.0
2023-06-14 10:10:00,394.41,394.61,393.38,393.45,6140.0,390.6497,390.8478,389.6295,389.6988,6140.0
2023-06-14 10:20:00,394.03,394.03,392.61,392.69,5440.0,390.2733,390.2733,388.8669,388.9461,5440.0
2023-06-14 10:30:00,392.87,393.2,392.04,392.73,13813.0,389.1244,389.4512,388.3023,388.9857,13813.0
2023-06-14 10:40:00,392.74,393.62,392.72,392.83,5933.0,388.9956,389.8672,388.9758,389.0848,5933.0
2023-06-14 10:50:00,392.83,393.23,391.86,392.07,14178.0,389.0848,389.4809,388.124,388.332,14178.0
2023-06-14 11:00:00,392.34,392.83,392.14,392.39,12912.0,388.5994,389.0848,388.4013,388.649,12912.0
2023-06-14 11:10:00,392.32,393.27,391.5,393.25,3331.0,388.5796,389.5206,387.7674,389.5008,3331.0
2023-06-14 11:20:00,393.43,394.52,393.43,394.52,7950.0,389.679,390.7586,389.679,390.7586,7950.0
2023-06-14 11:30:00,394.34,394.43,393.66,393.81,6710.0,390.5804,390.6695,389.9068,390.0554,6710.0
2023-06-14 11:40:00,393.66,394.24,393.29,394.06,14184.0,389.9068,390.4813,389.5404,390.303,14184.0
2023-06-14 11:50:00,393.98,394.62,393.92,394.44,3329.0,390.2238,390.8577,390.1644,390.6794,3329.0
2023-06-14 12:00:00,394.52,395.27,393.99,394.0,13832.0,390.7586,391.5015,390.2337,390.2436,13832.0
2023-06-14 12:10:00,393.99,394.57,393.78,394.44,3194.0,390.2337,390.8082,390.0257,390.6794,3194.0
2023-06-14 12:20:00,394.3,395.02,394.1,395.01,3740.0,390.5407,391.2539,390.3427,391.244,3740.0
2023-06-14 12:30:00,395.17,395.17,393.98,394.1,700.0,391.4024,391.4024,390.2238,390.3427,700.0
2023-06-14 12:40:00,394.19,394.19,393.0,393.0,6002.0,390.4318,390.4318,389.2531,389.2531,6002.0
2023-06-14 12:50:00,393.1,393.1,391.65,391.73,10642.0,389.3522,389.3522,387.916,387.9952,10642.0
2023-06-14 13:00:00,391.54,391.93,391.36,391.93,3383.0,387.8071,388.1933,387.6288,388.1933,3383.0
2023-06-14 13:10:00,391.83,392.65,391.36,391.53,9554.0,388.0943,388.9065,387.6288,387.7972,9554.0
2023-06-14 13:20:00,391.5,392.08,391.5,391.67,3020.0,387.7674,388.3419,387.7674,387.9358,3020.0
2023-06-14 13:30:00,391.69,392.16,391.56,391.6,7469.0,387.9556,388.4211,387.8269,387.8665,7469.0
2023-06-14 13:40:00,391.77,391.98,391.39,391.73,2320.0,388.0349,388.2429,387.6585,387.9952,2320.0
2023-06-14 13:50:00,391.57,391.95,391.43,391.56,2423.0,387.8368,388.2131,387.6981,387.8269,2423.0
2023-06-14 14:00:00,391.69,391.69,389.48,390.2,9190.0,387.9556,387.9556,385.7667,386.4798,9190.0
2023-06-14 14:10:00,390.18,390.31,389.6,389.92,6355.0,386.46,386.5888,385.8856,386.2025,6355.0
2023-06-14 14:20:00,389.93,390.1,389.56,390.09,3938.0,386.2124,386.3808,385.8459,386.3709,3938.0
2023-06-14 14:30:00,389.97,390.35,389.95,390.29,5357.0,386.252,386.6284,386.2322,386.569,5357.0
2023-06-14 14:40:00,390.15,391.04,389.99,390.45,14858.0,386.4303,387.3118,386.2718,386.7274,14858.0
2023-06-14 14:50:00,390.33,390.9,390.27,390.6,6481.0,386.6086,387.1732,386.5492,386.876,6481.0
2023-06-14 15:00:00,390.63,391.79,390.63,391.59,9071.0,386.9057,388.0547,386.9057,387.8566,9071.0
2023-06-14 15:10:00,391.6,391.79,391.09,391.67,6059.0,387.8665,388.0547,387.3613,387.9358,6059.0
2023-06-14 15:20:00,391.69,392.17,391.68,391.77,3277.0,387.9556,388.4311,387.9457,388.0349,3277.0
2023-06-14 15:30:00,391.65,392.19,391.4,391.81,7987.0,387.916,388.4509,387.6684,388.0745,7987.0
2023-06-14 15:40:00,391.93,391.93,390.63,390.83,10218.0,388.1933,388.1933,386.9057,387.1038,10218.0
2023-06-14 15:50:00,390.97,391.59,390.68,391.44,34026.0,387.2425,387.8566,386.9553,387.708,34026.0
2023-06-15 09:30:00,393.4,395.49,392.47,394.36,15540.0,389.6493,391.7194,388.7282,390.6002,15540.0
2023-06-15 09:40:00,394.36,397.47,394.35,396.79,8725.0,390.6002,393.6805,390.5903,393.007,8725.0
2023-06-15 09:50:00,396.69,398.23,396.24,397.49,9210.0,392.908,394.4333,392.4622,393.7003,9210.0
2023-06-15 10:00:00,397.49,398.01,396.98,397.37,10585.0,393.7003,394.2154,393.1952,393.5815,10585.0
2023-06-15 10:10:00,397.14,397.26,396.5,396.75,4601.0,393.3537,393.4725,392.7198,392.9674,4601.0
2023-06-15 10:20:00,396.99,397.12,395.92,396.03,9049.0,393.2051,393.3339,392.1453,392.2542,9049.0
2023-06-15 10:30:00,395.89,396.75,395.89,396.17,6341.0,392.1156,392.9674,392.1156,392.3929,6341.0
2023-06-15 10:40:00,396.13,396.13,395.48,395.71,6363.0,392.3533,392.3533,391.7095,391.9373,6363.0
2023-06-15 10:50:00,395.8,397.17,395.61,397.14,6070.0,392.0264,393.3834,391.8383,393.3537,6070.0
2023-06-15 11:00:00,396.95,397.83,396.95,397.38,5716.0,393.1655,394.0371,393.1655,393.5914,5716.0
2023-06-15 11:10:00,397.37,397.52,397.06,397.52,6564.0,393.5815,393.73,393.2744,393.73,6564.0
2023-06-15 11:20:00,397.52,397.69,397.13,397.69,6481.0,393.73,393.8984,393.3438,393.8984,6481.0
2023-06-15 11:30:00,397.49,398.73,397.39,398.73,11094.0,393.7003,394.9285,393.6013,394.9285,11094.0
2023-06-15 11:40:00,398.77,399.12,398.03,398.16,10640.0,394.9681,395.3148,394.2352,394.3639,10640.0
2023-06-15 11:50:00,398.3,398.72,397.91,398.43,5752.0,394.5026,394.9186,394.1163,394.6314,5752.0
2023-06-15 12:00:00,398.62,398.69,398.01,398.18,5557.0,394.8196,394.8889,394.2154,394.3838,5557.0
2023-06-15 12:10:00,398.03,398.49,397.96,398.22,2117.0,394.2352,394.6908,394.1658,394.4234,2117.0
2023-06-15 12:20:00,398.22,398.41,397.91,398.39,5144.0,394.4234,394.6116,394.1163,394.5917,5144.0
2023-06-15 12:30:00,398.6,398.87,398.46,398.78,7806.0,394.7997,395.0672,394.6611,394.978,7806.0
2023-06-15 12:40:00,398.73,399.14,398.63,398.63,6043.0,394.9285,395.3346,394.8295,394.8295,6043.0
2023-06-15 12:50:00,398.72,398.98,398.44,398.44,8535.0,394.9186,395.1761,394.6413,394.6413,8535.0
2023-06-15 13:00:00,398.58,398.58,397.33,397.33,6302.0,394.7799,394.7799,393.5419,393.5419,6302.0
2023-06-15 13:10:00,397.64,397.89,397.17,397.38,5499.0,393.8489,394.0965,393.3834,393.5914,5499.0
2023-06-15 13:20:00,397.27,397.78,397.15,397.53,4889.0,393.4824,393.9876,393.3636,393.7399,4889.0
2023-06-15 13:30:00,397.74,398.17,397.66,397.73,2979.0,393.9479,394.3738,393.8687,393.938,2979.0
2023-06-15 13:40:00,397.79,398.19,397.66,398.19,1272.0,393.9975,394.3937,393.8687,394.3937,1272.0
2023-06-15 13:50:00,398.16,398.73,397.92,398.4,4114.0,394.3639,394.9285,394.1262,394.6017,4114.0
2023-06-15 14:00:00,398.38,398.5,397.53,397.75,9003.0,394.5818,394.7007,393.7399,393.9579,9003.0
2023-06-15 14:10:00,397.75,398.39,397.28,398.23,8009.0,393.9579,394.5917,393.4923,394.4333,8009.0
2023-06-15 14:20:00,398.19,398.67,398.19,398.53,5873.0,394.3937,394.8691,394.3937,394.7304,5873.0
2023-06-15 14:30:00,398.53,398.73,398.43,398.65,3579.0,394.7304,394.9285,394.6314,394.8493,3579.0
2023-06-15 14:40:00,398.65,399.15,398.65,399.13,5205.0,394.8493,395.3445,394.8493,395.3247,5205.0
2023-06-15 14:50:00,398.81,399.09,398.79,399.06,4287.0,395.0077,395.2851,394.9879,395.2554,4287.0
2023-06-15 15:00:00,399.2,399.5,399.06,399.32,8024.0,395.394,395.6912,395.2554,395.5129,8024.0
2023-06-15 15:10:00,399.39,399.9,399.39,399.7,12732.0,395.5822,396.0874,395.5822,395.8893,12732.0
2023-06-15 15:20:00,399.77,400.14,399.6,400.08,22365.0,395.9586,396.3251,395.7902,396.2656,22365.0
2023-06-15 15:30:00,400.12,400.52,399.53,399.65,13171.0,396.3053,396.7014,395.7209,395.8397,13171.0
2023-06-15 15:40:00,399.72,399.94,399.27,399.52,19120.0,395.9091,396.127,395.4634,395.711,19120.0
2023-06-15 15:50:00,399.72,400.23,399.44,400.03,63050.0,395.9091,396.4142,395.6317,396.2161,63050.0
2023-06-16 09:30:00,399.62,403.97,399.62,401.48,122081.0,395.81,400.1185,395.81,397.6523,122081.0
2023-06-16 09:40:00,401.4,401.71,399.88,400.38,7209.0,397.5731,397.8801,396.0675,396.5628,7209.0
2023-06-16 09:50:00,400.72,403.39,400.64,402.43,13603.0,396.8995,399.5441,396.8203,398.5932,13603.0
2023-06-16 10:00:00,402.61,403.23,402.27,402.66,9134.0,398.7715,399.3856,398.4348,398.821,9134.0
2023-06-16 10:10:00,402.56,404.05,402.45,403.78,11623.0,398.722,400.1978,398.613,399.9304,11623.0
2023-06-16 10:20:00,403.78,404.2,403.51,403.73,10200.0,399.9304,400.3464,399.6629,399.8808,10200.0
2023-06-16 10:30:00,403.68,404.69,403.68,404.08,7079.0,399.8313,400.8317,399.8313,400.2275,7079.0
2023-06-16 10:40:00,403.89,404.91,403.47,404.73,6948.0,400.0393,401.0496,399.6233,400.8713,6948.0
2023-06-16 10:50:00,404.74,405.83,404.73,405.35,13703.0,400.8812,401.9608,400.8713,401.4854,13703.0
2023-06-16 11:00:00,405.11,405.67,404.65,404.97,28519.0,401.2477,401.8023,400.7921,401.109,28519.0
2023-06-16 11:10:00,404.99,406.5,404.7,406.22,11541.0,401.1288,402.6244,400.8416,402.3471,11541.0
2023-06-16 11:20:00,406.48,406.91,405.92,406.16,7757.0,402.6046,403.0305,402.05,402.2877,7757.0
2023-06-16 11:30:00,406.17,406.4,405.8,405.8,6597.0,402.2976,402.5254,401.9311,401.9311,6597.0
2023-06-16 11:40:00,405.97,406.1,405.58,405.9,8590.0,402.0995,402.2282,401.7132,402.0301,8590.0
2023-06-16 11:50:00,405.75,406.19,405.61,405.99,5434.0,401.8816,402.3174,401.7429,402.1193,5434.0
2023-06-16 12:00:00,406.21,406.51,405.94,406.06,6983.0,402.3372,402.6343,402.0698,402.1886,6983.0
2023-06-16 12:10:00,405.91,406.0,405.51,405.61,3110.0,402.0401,402.1292,401.6439,401.7429,3110.0
2023-06-16 12:20:00,405.72,406.1,405.59,406.06,4784.0,401.8519,402.2282,401.7231,402.1886,4784.0
2023-06-16 12:30:00,406.01,406.72,405.91,406.26,9752.0,402.1391,402.8423,402.0401,402.3867,9752.0
2023-06-16 12:40:00,406.17,406.32,405.56,405.63,5633.0,402.2976,402.4461,401.6934,401.7627,5633.0
2023-06-16 12:50:00,405.8,405.82,404.77,405.06,6087.0,401.9311,401.9509,400.9109,401.1982,6087.0
2023-06-16 13:00:00,405.31,405.95,405.26,405.85,3985.0,401.4458,402.0797,401.3963,401.9806,3985.0
2023-06-16 13:10:00,405.85,406.71,405.84,406.34,8121.0,401.9806,402.8324,401.9707,402.466,8121.0
2023-06-16 13:20:00,406.43,406.95,406.42,406.66,5405.0,402.5551,403.0701,402.5452,402.7829,5405.0
2023-06-16 13:30:00,406.77,406.93,406.31,406.33,4901.0,402.8919,403.0503,402.4362,402.456,4901.0
2023-06-16 13:40:00,406.41,406.92,406.34,406.9,4753.0,402.5353,403.0404,402.466,403.0206,4753.0
2023-06-16 13:50:00,406.86,407.07,406.7,406.98,7429.0,402.981,403.189,402.8225,403.0999,7429.0
2023-06-16 14:00:00,407.15,407.31,407.03,407.26,4956.0,403.2682,403.4267,403.1494,403.3772,4956.0
2023-06-16 14:10:00,407.32,407.33,406.89,406.89,8264.0,403.4366,403.4465,403.0107,403.0107,8264.0
2023-06-16 14:20:00,406.99,407.79,406.69,407.77,14163.0,403.1098,403.9021,402.8126,403.8823,14163.0
2023-06-16 14:30:00,407.67,407.67,406.75,406.81,7607.0,403.7833,403.7833,402.872,402.9315,7607.0
2023-06-16 14:40:00,406.62,406.72,406.26,406.26,10289.0,402.7433,402.8423,402.3867,402.3867,10289.0
2023-06-16 14:50:00,406.27,406.43,405.59,405.73,10820.0,402.3966,402.5551,401.7231,401.8618,10820.0
2023-06-16 15:00:00,405.61,406.21,405.28,405.75,7954.0,401.7429,402.3372,401.4161,401.8816,7954.0
2023-06-16 15:10:00,405.96,405.97,405.31,405.43,6216.0,402.0896,402.0995,401.4458,401.5646,6216.0
2023-06-16 15:20:00,405.5,405.7,405.33,405.37,7943.0,401.634,401.8321,401.4656,401.5052,7943.0
2023-06-16 15:30:00,405.15,405.88,405.12,405.39,17749.0,401.2873,402.0103,401.2576,401.525,17749.0
2023-06-16 15:40:00,405.23,405.53,404.87,405.22,22666.0,401.3665,401.6637,401.01,401.3566,22666.0
2023-06-16 15:50:00,405.06,406.32,404.95,406.3,66480.0,401.1982,402.4461,401.0892,402.4263,66480.0
2023-06-20 09:30:00,406.33,408.08,405.66,406.93,37495.0,402.456,404.1894,401.7924,403.0503,37495.0
2023-06-20 09:40:00,406.93,410.45,406.21,410.44,13949.0,403.0503,406.5368,402.3372,406.5269,13949.0
2023-06-20 09:50:00,410.73,411.16,408.85,411.16,11458.0,406.8141,407.24,404.952,407.24,11458.0
2023-06-20 10:00:00,410.79,411.35,408.77,409.57,8416.0,406.8735,407.4282,404.8728,405.6652,8416.0
2023-06-20 10:10:00,409.69,410.85,409.33,410.83,8733.0,405.784,406.933,405.4274,406.9131,8733.0
2023-06-20 10:20:00,410.84,410.99,409.77,410.88,6261.0,406.9231,407.0716,405.8633,406.9627,6261.0
2023-06-20 10:30:00,410.88,411.81,410.23,411.4,7611.0,406.9627,407.8838,406.3189,407.4777,7611.0
2023-06-20 10:40:00,411.54,412.11,410.87,411.8,7610.0,407.6164,408.1809,406.9528,407.8739,7610.0
2023-06-20 10:50:00,411.57,411.57,410.16,410.57,7058.0,407.6461,407.6461,406.2495,406.6556,7058.0
2023-06-20 11:00:00,410.66,410.96,408.9,410.44,14478.0,406.7448,407.0419,405.0015,406.5269,14478.0
2023-06-20 11:10:00,410.31,410.99,410.3,410.52,6206.0,406.3981,407.0716,406.3882,406.6061,6206.0
2023-06-20 11:20:00,410.25,411.23,410.2,410.84,7489.0,406.3387,407.3093,406.2892,406.9231,7489.0
2023-06-20 11:30:00,410.89,411.5,410.64,410.89,4997.0,406.9726,407.5768,406.725,406.9726,4997.0
2023-06-20 11:40:00,410.91,411.77,410.75,411.77,7269.0,406.9924,407.8442,406.8339,407.8442,7269.0
2023-06-20 11:50:00,411.6,412.14,411.35,411.35,10443.0,407.6758,408.2107,407.4282,407.4282,10443.0
2023-06-20 12:00:00,411.31,411.57,410.85,411.04,5891.0,407.3886,407.6461,406.933,407.1211,5891.0
2023-06-20 12:10:00,411.11,411.11,410.46,410.95,5116.0,407.1905,407.1905,406.5467,407.032,5116.0
2023-06-20 12:20:00,411.16,411.86,411.16,411.47,16828.0,407.24,407.9333,407.24,407.547,16828.0
2023-06-20 12:30:00,411.32,412.03,411.2,411.2,8580.0,407.3985,408.1017,407.2796,407.2796,8580.0
2023-06-20 12:40:00,411.33,412.61,411.24,411.92,21395.0,407.4084,408.6762,407.3192,407.9928,21395.0
2023-06-20 12:50:00,411.92,412.2,411.42,411.43,3862.0,407.9928,408.2701,407.4975,407.5074,3862.0
2023-06-20 13:00:00,411.44,411.87,411.17,411.39,5722.0,407.5173,407.9432,407.2499,407.4678,5722.0
2023-06-20 13:10:00,411.12,411.4,410.39,411.02,12417.0,407.2004,407.4777,406.4773,407.1013,12417.0
2023-06-20 13:20:00,410.85,411.23,410.61,411.23,4272.0,406.933,407.3093,406.6952,407.3093,4272.0
2023-06-20 13:30:00,411.35,411.35,410.94,411.18,2101.0,407.4282,407.4282,407.0221,407.2598,2101.0
2023-06-20 13:40:00,410.94,411.51,410.93,411.5,2474.0,407.0221,407.5867,407.0122,407.5768,2474.0
2023-06-20 13:50:00,411.39,411.39,410.51,410.62,3550.0,407.4678,407.4678,406.5962,406.7051,3550.0
2023-06-20 14:00:00,410.62,410.83,410.41,410.44,2625.0,406.7051,406.9131,406.4972,406.5269,2625.0
2023-06-20 14:10:00,410.29,410.91,410.29,410.63,6447.0,406.3783,406.9924,406.3783,406.7151,6447.0
2023-06-20 14:20:00,410.91,411.24,410.86,411.24,3395.0,406.9924,407.3192,406.9429,407.3192,3395.0
2023-06-20 14:30:00,411.2,411.49,411.16,411.29,3061.0,407.2796,407.5669,407.24,407.3688,3061.0
2023-06-20 14:40:00,411.29,411.43,410.88,410.99,3167.0,407.3688,407.5074,406.9627,407.0716,3167.0
2023-06-20 14:50:00,410.98,410.98,410.57,410.66,4211.0,407.0617,407.0617,406.6556,406.7448,4211.0
2023-06-20 15:00:00,410.47,410.74,410.27,410.74,2950.0,406.5566,406.824,406.3585,406.824,2950.0
2023-06-20 15:10:00,410.78,410.79,410.34,410.67,6849.0,406.8636,406.8735,406.4278,406.7547,6849.0
2023-06-20 15:20:00,410.65,410.99,410.52,410.9,6560.0,406.7349,407.0716,406.6061,406.9825,6560.0
2023-06-20 15:30:00,410.93,410.93,410.55,410.83,6142.0,407.0122,407.0122,406.6358,406.9131,6142.0
2023-06-20 15:40:00,410.79,410.8,409.95,410.34,12119.0,406.8735,406.8834,406.0415,406.4278,12119.0
2023-06-20 15:50:00,410.46,410.79,410.04,410.45,43596.0,406.5467,406.8735,406.1307,406.5368,43596.0
2023-06-21 09:30:00,411.53,413.12,410.73,411.38,8325.0,407.6065,409.1813,406.8141,407.4579,8325.0
2023-06-21 09:40:00,411.09,412.75,410.73,411.59,9814.0,407.1707,408.8148,406.8141,407.6659,9814.0
2023-06-21 09:50:00,411.96,412.64,411.21,412.52,7768.0,408.0324,408.7059,407.2895,408.587,7768.0
2023-06-21 10:00:00,412.65,413.46,412.2,413.33,6413.0,408.7158,409.5181,408.2701,409.3893,6413.0
2023-06-21 10:10:00,413.68,414.63,413.06,413.76,16878.0,409.736,410.6769,409.1219,409.8152,16878.0
2023-06-21 10:20:00,414.15,414.58,413.45,414.58,11196.0,410.2015,410.6274,409.5082,410.6274,11196.0
2023-06-21 10:30:00,414.14,414.9,413.28,413.75,13596.0,410.1916,410.9443,409.3398,409.8053,13596.0
2023-06-21 10:40:00,413.9,414.5,413.5,414.5,10479.0,409.9539,410.5482,409.5577,410.5482,10479.0
2023-06-21 10:50:00,414.41,414.84,414.0,414.57,8365.0,410.459,410.8849,410.0529,410.6175,8365.0
2023-06-21 11:00:00,414.32,414.62,414.0,414.23,10636.0,410.3699,410.667,410.0529,410.2807,10636.0
2023-06-21 11:10:00,414.2,414.99,414.0,414.42,7169.0,410.251,411.0335,410.0529,410.4689,7169.0
2023-06-21 11:20:00,414.88,415.2,414.39,414.77,7621.0,410.9245,411.2415,410.4392,410.8156,7621.0
2023-06-21 11:30:00,414.56,414.66,414.31,414.66,1963.0,410.6076,410.7066,410.36,410.7066,1963.0
2023-06-21 11:40:00,414.22,415.18,414.04,414.87,4609.0,410.2708,411.2217,410.0925,410.9146,4609.0
2023-06-21 11:50:00,414.85,415.84,414.66,415.15,16704.0,410.8948,411.8754,410.7066,411.192,16704.0
2023-06-21 12:00:00,415.36,416.05,415.33,415.7,3868.0,411.4,412.0834,411.3702,411.7367,3868.0
2023-06-21 12:10:00,415.9,416.16,415.06,415.06,4481.0,411.9348,412.1923,411.1028,411.1028,4481.0
2023-06-21 12:20:00,414.93,414.93,414.41,414.41,2542.0,410.9741,410.9741,410.459,410.459,2542.0
2023-06-21 12:30:00,414.62,415.05,414.53,415.0,3987.0,410.667,411.0929,410.5779,411.0434,3987.0
2023-06-21 12:40:00,415.1,415.5,414.0,414.24,3934.0,411.1424,411.5386,410.0529,410.2906,3934.0
2023-06-21 12:50:00,414.06,414.45,413.77,414.21,6597.0,410.1124,410.4986,409.8251,410.2609,6597.0
2023-06-21 13:00:00,414.0,414.74,413.88,414.57,5632.0,410.0529,410.7859,409.9341,410.6175,5632.0
2023-06-21 13:10:00,414.76,414.76,414.19,414.38,2587.0,410.8057,410.8057,410.2411,410.4293,2587.0
2023-06-21 13:20:00,414.29,414.36,413.93,414.31,4437.0,410.3402,410.4095,409.9836,410.36,4437.0
2023-06-21 13:30:00,414.14,414.29,413.84,414.16,3179.0,410.1916,410.3402,409.8944,410.2114,3179.0
2023-06-21 13:40:00,414.3,414.82,414.3,414.36,4331.0,410.3501,410.8651,410.3501,410.4095,4331.0
2023-06-21 13:50:00,414.29,414.77,414.09,414.35,3026.0,410.3402,410.8156,410.1421,410.3996,3026.0
2023-06-21 14:00:00,414.21,415.75,414.21,415.51,10556.0,410.2609,411.7862,410.2609,411.5485,10556.0
2023-06-21 14:10:00,415.51,415.97,415.32,415.97,13134.0,411.5485,412.0041,411.3603,412.0041,13134.0
2023-06-21 14:20:00,416.03,417.06,416.03,416.98,7265.0,412.0636,413.0837,412.0636,413.0045,7265.0
2023-06-21 14:30:00,416.92,417.63,416.91,417.63,14801.0,412.9451,413.6483,412.9352,413.6483,14801.0
2023-06-21 14:40:00,417.63,417.75,416.45,416.52,16950.0,413.6483,413.7672,412.4796,412.5489,16950.0
2023-06-21 14:50:00,416.72,417.05,416.64,416.82,5515.0,412.747,413.0738,412.6678,412.846,5515.0
2023-06-21 15:00:00,416.75,416.94,416.49,416.83,5992.0,412.7767,412.9649,412.5192,412.8559,5992.0
2023-06-21 15:10:00,416.93,417.11,416.57,416.57,4440.0,412.955,413.1333,412.5984,412.5984,4440.0
2023-06-21 15:20:00,416.52,416.98,415.36,415.48,15478.0,412.5489,413.0045,411.4,411.5188,15478.0
2023-06-21 15:30:00,415.49,415.81,415.14,415.15,8078.0,411.5287,411.8457,411.1821,411.192,8078.0
2023-06-21 15:40:00,415.26,415.98,415.15,415.18,14568.0,411.3009,412.014,411.192,411.2217,14568.0
2023-06-21 15:50:00,415.37,415.45,414.4,414.52,52850.0,411.4099,411.4891,410.4491,410.568,52850.0
2023-06-22 09:30:00,414.93,416.33,411.73,416.08,32677.0,410.9741,412.3607,407.8046,412.1131,32677.0
2023-06-22 09:40:00,416.47,417.62,415.82,417.44,7907.0,412.4994,413.6384,411.8556,413.4601,7907.0
2023-06-22 09:50:00,417.06,417.32,416.39,416.68,6318.0,413.0837,413.3413,412.4201,412.7074,6318.0
2023-06-22 10:00:00,416.68,418.05,415.93,417.85,13306.0,412.7074,414.0643,411.9645,413.8662,13306.0
2023-06-22 10:10:00,417.48,417.95,416.28,416.67,12016.0,413.4997,413.9653,412.3112,412.6975,12016.0
2023-06-22 10:20:00,416.9,417.19,416.11,416.17,8443.0,412.9253,413.2125,412.1428,412.2022,8443.0
2023-06-22 10:30:00,415.62,416.96,415.62,416.28,2264.0,411.6575,412.9847,411.6575,412.3112,2264.0
2023-06-22 10:40:00,416.5,416.54,414.91,414.91,5330.0,412.5291,412.5687,410.9542,410.9542,5330.0
2023-06-22 10:50:00,415.18,415.83,414.96,415.81,3353.0,411.2217,411.8655,411.0038,411.8457,3353.0
2023-06-22 11:00:00,415.66,416.01,415.09,415.61,2477.0,411.6971,412.0438,411.1325,411.6476,2477.0
2023-06-22 11:10:00,415.66,415.77,415.02,415.14,4117.0,411.6971,411.806,411.0632,411.1821,4117.0
2023-06-22 11:20:00,415.41,416.04,415.19,415.5,7195.0,411.4495,412.0735,411.2316,411.5386,7195.0
2023-06-22 11:30:00,415.61,415.79,414.91,415.34,3779.0,411.6476,411.8259,410.9542,411.3801,3779.0
2023-06-22 11:40:00,415.61,416.13,415.42,415.99,3061.0,411.6476,412.1626,411.4594,412.024,3061.0
2023-06-22 11:50:00,415.78,416.19,415.77,416.16,4539.0,411.816,412.222,411.806,412.1923,4539.0
2023-06-22 12:00:00,416.04,416.23,415.71,416.19,5373.0,412.0735,412.2617,411.7466,412.222,5373.0
2023-06-22 12:10:00,416.34,416.77,416.34,416.44,2969.0,412.3706,412.7965,412.3706,412.4697,2969.0
2023-06-22 12:20:00,416.36,416.57,416.31,416.5,1305.0,412.3904,412.5984,412.3409,412.5291,1305.0
2023-06-22 12:30:00,416.36,416.36,415.8,416.06,1588.0,412.3904,412.3904,411.8358,412.0933,1588.0
2023-06-22 12:40:00,416.13,416.2,416.05,416.06,1200.0,412.1626,412.2319,412.0834,412.0933,1200.0
2023-06-22 12:50:00,416.19,416.34,415.96,416.27,3230.0,412.222,412.3706,411.9942,412.3013,3230.0
2023-06-22 13:00:00,416.27,416.61,416.19,416.61,2500.0,412.3013,412.638,412.222,412.638,2500.0
2023-06-22 13:10:00,416.57,416.57,416.24,416.47,3612.0,412.5984,412.5984,412.2716,412.4994,3612.0
2023-06-22 13:20:00,416.36,416.63,416.24,416.43,3772.0,412.3904,412.6578,412.2716,412.4598,3772.0
2023-06-22 13:30:00,416.45,417.05,416.45,417.05,4224.0,412.4796,413.0738,412.4796,413.0738,4224.0
2023-06-22 13:40:00,417.24,417.63,417.17,417.52,7896.0,413.262,413.6483,413.1927,413.5394,7896.0
2023-06-22 13:50:00,417.52,418.18,417.52,418.11,4210.0,413.5394,414.1931,413.5394,414.1237,4210.0
2023-06-22 14:00:00,418.1,418.45,418.09,418.22,4608.0,414.1138,414.4605,414.1039,414.2327,4608.0
2023-06-22 14:10:00,418.22,418.26,417.95,417.99,3109.0,414.2327,414.2723,413.9653,414.0049,3109.0
2023-06-22 14:20:00,417.98,418.53,417.98,418.53,6152.0,413.995,414.5397,413.995,414.5397,6152.0
2023-06-22 14:30:00,418.52,418.66,417.91,417.94,4935.0,414.5298,414.6685,413.9256,413.9554,4935.0
2023-06-22 14:40:00,418.09,418.19,417.66,417.77,6255.0,414.1039,414.203,413.678,413.787,6255.0
2023-06-22 14:50:00,417.77,418.29,417.3,418.13,8671.0,413.787,414.302,413.3215,414.1435,8671.0
2023-06-22 15:00:00,418.08,418.08,417.59,417.75,2669.0,414.094,414.094,413.6087,413.7672,2669.0
2023-06-22 15:10:00,417.63,418.26,417.63,418.16,3450.0,413.6483,414.2723,413.6483,414.1733,3450.0
2023-06-22 15:20:00,418.19,418.33,417.82,417.89,4258.0,414.203,414.3416,413.8365,413.9058,4258.0
2023-06-22 15:30:00,417.83,417.83,416.77,416.94,7012.0,413.8464,413.8464,412.7965,412.9649,7012.0
2023-06-22 15:40:00,416.98,417.12,416.12,417.11,32405.0,413.0045,413.1432,412.1527,413.1333,32405.0
2023-06-22 15:50:00,416.99,417.35,416.38,416.91,42637.0,413.0144,413.371,412.4102,412.9352,42637.0
2023-06-23 09:30:00,418.26,418.62,416.69,417.38,7946.0,414.2723,414.6289,412.7173,413.4007,7946.0
2023-06-23 09:40:00,416.94,418.66,416.35,417.89,9322.0,412.9649,414.6685,412.3805,413.9058,9322.0
2023-06-23 09:50:00,417.69,417.7,416.69,417.08,4746.0,413.7077,413.7176,412.7173,413.1036,4746.0
2023-06-23 10:00:00,417.23,418.93,417.23,418.64,3794.0,413.2521,414.9359,413.2521,414.6487,3794.0
2023-06-23 10:10:00,418.22,418.22,417.64,417.92,2384.0,414.2327,414.2327,413.6582,413.9356,2384.0
2023-06-23 10:20:00,418.06,419.33,418.06,419.33,2543.0,414.0742,415.3321,414.0742,415.3321,2543.0
2023-06-23 10:30:00,418.89,419.05,417.22,417.23,4683.0,414.8963,415.0548,413.2422,413.2521,4683.0
2023-06-23 10:40:00,417.39,418.23,417.39,418.12,5688.0,413.4106,414.2426,413.4106,414.1336,5688.0
2023-06-23 10:50:00,417.51,417.51,416.92,417.33,2306.0,413.5295,413.5295,412.9451,413.3512,2306.0
2023-06-23 11:00:00,417.48,417.75,416.81,417.11,9415.0,413.4997,413.7672,412.8361,413.1333,9415.0
2023-06-23 11:10:00,417.06,417.45,416.89,417.38,3761.0,413.0837,413.47,412.9154,413.4007,3761.0
2023-06-23 11:20:00,417.15,417.39,416.95,417.07,3939.0,413.1729,413.4106,412.9748,413.0937,3939.0
2023-06-23 11:30:00,417.42,417.77,416.76,417.77,3438.0,413.4403,413.787,412.7866,413.787,3438.0
2023-06-23 11:40:00,417.97,417.97,417.5,417.5,1430.0,413.9851,413.9851,413.5196,413.5196,1430.0
2023-06-23 11:50:00,417.45,417.58,417.08,417.5,3727.0,413.47,413.5988,413.1036,413.5196,3727.0
2023-06-23 12:00:00,417.41,417.68,417.32,417.68,3661.0,413.4304,413.6978,413.3413,413.6978,3661.0
2023-06-23 12:10:00,417.72,417.72,417.45,417.63,900.0,413.7375,413.7375,413.47,413.6483,900.0
2023-06-23 12:20:00,417.39,417.86,417.29,417.35,4165.0,413.4106,413.8761,413.3116,413.371,4165.0
2023-06-23 12:30:00,417.53,417.59,416.74,416.86,2384.0,413.5493,413.6087,412.7668,412.8857,2384.0
2023-06-23 12:40:00,416.8,417.59,416.64,417.28,4552.0,412.8262,413.6087,412.6678,413.3017,4552.0
2023-06-23 12:50:00,417.28,417.29,416.46,416.62,3784.0,413.3017,413.3116,412.4895,412.6479,3784.0
2023-06-23 13:00:00,416.58,416.61,415.96,416.06,3612.0,412.6083,412.638,411.9942,412.0933,3612.0
2023-06-23 13:10:00,416.29,416.6,415.57,415.57,5798.0,412.3211,412.6281,411.608,411.608,5798.0
2023-06-23 13:20:00,415.66,415.67,415.35,415.5,2401.0,411.6971,411.707,411.3901,411.5386,2401.0
2023-06-23 13:30:00,415.41,416.25,415.25,415.72,3701.0,411.4495,412.2815,411.291,411.7565,3701.0
2023-06-23 13:40:00,415.65,415.89,415.57,415.75,1330.0,411.6872,411.9249,411.608,411.7862,1330.0
2023-06-23 13:50:00,415.77,416.21,415.76,415.76,2522.0,411.806,412.2419,411.7961,411.7961,2522.0
2023-06-23 14:00:00,415.82,416.07,415.61,415.78,1975.0,411.8556,412.1032,411.6476,411.816,1975.0
2023-06-23 14:10:00,415.93,416.04,415.75,416.02,1824.0,411.9645,412.0735,411.7862,412.0537,1824.0
2023-06-23 14:20:00,415.94,416.01,415.51,415.51,3000.0,411.9744,412.0438,411.5485,411.5485,3000.0
2023-06-23 14:30:00,415.64,415.99,415.15,415.5,2335.0,411.6773,412.024,411.192,411.5386,2335.0
2023-06-23 14:40:00,415.36,415.56,415.21,415.21,2010.0,411.4,411.5981,411.2514,411.2514,2010.0
2023-06-23 14:50:00,415.41,415.51,415.19,415.4,3327.0,411.4495,411.5485,411.2316,411.4396,3327.0
2023-06-23 15:00:00,415.43,415.89,415.4,415.58,4492.0,411.4693,411.9249,411.4396,411.6179,4492.0
2023-06-23 15:10:00,415.53,415.68,415.38,415.52,3400.0,411.5683,411.7169,411.4198,411.5584,3400.0
2023-06-23 15:20:00,415.55,415.55,415.02,415.23,7214.0,411.5881,411.5881,411.0632,411.2712,7214.0
2023-06-23 15:30:00,415.23,415.34,414.92,415.31,6620.0,411.2712,411.3801,410.9642,411.3504,6620.0
2023-06-23 15:40:00,415.3,415.37,414.58,415.23,12856.0,411.3405,411.4099,410.6274,411.2712,12856.0
2023-06-23 15:50:00,415.11,416.17,415.01,415.64,66146.0,411.1523,412.2022,411.0533,411.6773,66146.0
2023-06-26 09:30:00,415.87,415.87,413.58,414.37,12792.0,411.9051,411.9051,409.6369,410.4194,12792.0
2023-06-26 09:40:00,414.44,416.07,414.43,415.85,3648.0,410.4887,412.1032,410.4788,411.8853,3648.0
2023-06-26 09:50:00,415.23,415.3,414.27,414.93,2874.0,411.2712,411.3405,410.3203,410.9741,2874.0
2023-06-26 10:00:00,415.11,415.11,414.75,414.94,2053.0,411.1523,411.1523,410.7958,410.984,2053.0
2023-06-26 10:10:00,414.74,414.74,413.85,413.99,3169.0,410.7859,410.7859,409.9044,410.043,3169.0
2023-06-26 10:20:00,413.72,414.3,413.41,413.64,2068.0,409.7756,410.3501,409.4685,409.6964,2068.0
2023-06-26 10:30:00,413.92,414.4,413.27,414.07,3936.0,409.9737,410.4491,409.3299,410.1223,3936.0
2023-06-26 10:40:00,413.86,413.86,413.48,413.8,2889.0,409.9143,409.9143,409.5379,409.8548,2889.0
2023-06-26 10:50:00,413.41,413.51,412.81,413.22,2466.0,409.4685,409.5676,408.8743,409.2804,2466.0
2023-06-26 11:00:00,413.23,413.39,412.83,413.22,2402.0,409.2903,409.4487,408.8941,409.2804,2402.0
2023-06-26 11:10:00,413.39,413.67,412.84,413.39,5413.0,409.4487,409.7261,408.904,409.4487,5413.0
2023-06-26 11:20:00,413.51,413.56,412.49,413.09,3615.0,409.5676,409.6171,408.5573,409.1516,3615.0
2023-06-26 11:30:00,412.89,413.51,412.89,413.51,3464.0,408.9535,409.5676,408.9535,409.5676,3464.0
2023-06-26 11:40:00,413.38,413.45,412.76,412.76,2206.0,409.4388,409.5082,408.8247,408.8247,2206.0
2023-06-26 11:50:00,412.91,413.05,412.19,412.53,4316.0,408.9733,409.112,408.2602,408.5969,4316.0
2023-06-26 12:00:00,412.56,413.18,412.56,413.18,3558.0,408.6267,409.2407,408.6267,409.2407,3558.0
2023-06-26 12:10:00,413.48,414.1,413.4,414.06,4438.0,409.5379,410.152,409.4586,410.1124,4438.0
2023-06-26 12:20:00,414.08,414.2,413.92,414.19,2840.0,410.1322,410.251,409.9737,410.2411,2840.0
2023-06-26 12:30:00,414.17,414.43,413.71,414.11,4016.0,410.2213,410.4788,409.7657,410.1619,4016.0
2023-06-26 12:40:00,414.04,414.54,413.95,414.08,2719.0,410.0925,410.5878,410.0034,410.1322,2719.0
2023-06-26 12:50:00,414.1,414.27,413.83,414.16,2231.0,410.152,410.3203,409.8845,410.2114,2231.0
2023-06-26 13:00:00,414.17,414.19,413.53,413.77,2748.0,410.2213,410.2411,409.5874,409.8251,2748.0
2023-06-26 13:10:00,413.7,414.3,413.68,414.3,3531.0,409.7558,410.3501,409.736,410.3501,3531.0
2023-06-26 13:20:00,414.08,414.08,413.18,413.37,2462.0,410.1322,410.1322,409.2407,409.4289,2462.0
2023-06-26 13:30:00,413.4,414.01,413.37,413.88,800.0,409.4586,410.0628,409.4289,409.9341,800.0
2023-06-26 13:40:00,414.15,415.32,414.14,415.16,7431.0,410.2015,411.3603,410.1916,411.2019,7431.0
2023-06-26 13:50:00,415.08,415.21,414.8,414.91,3894.0,411.1226,411.2514,410.8453,410.9542,3894.0
2023-06-26 14:00:00,414.92,414.93,414.24,414.31,1789.0,410.9642,410.9741,410.2906,410.36,1789.0
2023-06-26 14:10:00,414.38,414.64,414.0,414.0,3327.0,410.4293,410.6868,410.0529,410.0529,3327.0
2023-06-26 14:20:00,413.94,414.36,413.79,414.33,3096.0,409.9935,410.4095,409.8449,410.3798,3096.0
2023-06-26 14:30:00,414.25,414.64,414.25,414.4,5201.0,410.3005,410.6868,410.3005,410.4491,5201.0
2023-06-26 14:40:00,414.58,415.03,414.43,414.87,2984.0,410.6274,411.0731,410.4788,410.9146,2984.0
2023-06-26 14:50:00,414.64,414.82,414.5,414.5,700.0,410.6868,410.8651,410.5482,410.5482,700.0
2023-06-26 15:00:00,414.46,414.46,414.23,414.23,1083.0,410.5085,410.5085,410.2807,410.2807,1083.0
2023-06-26 15:10:00,414.54,414.61,414.45,414.46,1624.0,410.5878,410.6571,410.4986,410.5085,1624.0
2023-06-26 15:20:00,414.62,414.78,414.45,414.66,2533.0,410.667,410.8255,410.4986,410.7066,2533.0
2023-06-26 15:30:00,414.63,415.16,414.63,414.93,3998.0,410.6769,411.2019,410.6769,410.9741,3998.0
2023-06-26 15:40:00,414.97,415.25,414.61,414.95,8557.0,411.0137,411.291,410.6571,410.9939,8557.0
2023-06-26 15:50:00,414.77,415.12,413.95,414.04,23453.0,410.8156,411.1622,410.0034,410.0925,23453.0
2023-06-27 09:30:00,408.17,413.07,407.0,412.44,25768.0,404.2785,409.1318,403.1197,408.5078,25768.0
2023-06-27 09:40:00,413.55,413.66,412.96,412.97,1626.0,409.6072,409.7162,409.0228,409.0327,1626.0
2023-06-27 09:50:00,412.62,412.62,410.0,410.76,13342.0,408.6861,408.6861,406.0911,406.8438,13342.0
2023-06-27 10:00:00,410.4,411.31,409.99,411.01,9533.0,406.4872,407.3886,406.0812,407.0914,9533.0
2023-06-27 10:10:00,411.05,411.81,410.62,411.54,21340.0,407.131,407.8838,406.7051,407.6164,21340.0
2023-06-27 10:20:00,411.52,412.11,411.17,411.27,7546.0,407.5966,408.1809,407.2499,407.349,7546.0
2023-06-27 10:30:00,411.25,412.67,411.21,412.67,6232.0,407.3291,408.7356,407.2895,408.7356,6232.0
2023-06-27 10:40:00,412.82,413.33,412.82,413.18,1366.0,408.8842,409.3893,408.8842,409.2407,1366.0
2023-06-27 10:50:00,413.21,413.4,412.14,412.14,4562.0,409.2705,409.4586,408.2107,408.2107,4562.0
2023-06-27 11:00:00,412.27,412.59,412.05,412.05,7103.0,408.3394,408.6564,408.1215,408.1215,7103.0
2023-06-27 11:10:00,412.14,412.97,411.96,412.97,6858.0,408.2107,409.0327,408.0324,409.0327,6858.0
2023-06-27 11:20:00,413.01,413.23,412.3,412.9,3244.0,409.0724,409.2903,408.3691,408.9634,3244.0
2023-06-27 11:30:00,412.46,413.08,412.41,412.81,2868.0,408.5276,409.1417,408.4781,408.8743,2868.0
2023-06-27 11:40:00,412.98,413.13,412.56,412.57,1734.0,409.0426,409.1912,408.6267,408.6366,1734.0
2023-06-27 11:50:00,412.64,412.98,412.42,412.53,8083.0,408.7059,409.0426,408.488,408.5969,8083.0
2023-06-27 12:00:00,412.44,413.87,412.44,413.43,3002.0,408.5078,409.9242,408.5078,409.4884,3002.0
2023-06-27 12:10:00,413.27,413.27,412.89,412.95,1362.0,409.3299,409.3299,408.9535,409.0129,1362.0
2023-06-27 12:20:00,412.97,413.76,412.85,413.5,1903.0,409.0327,409.8152,408.9139,409.5577,1903.0
2023-06-27 12:30:00,413.2,413.44,412.82,413.44,1445.0,409.2606,409.4983,408.8842,409.4983,1445.0
2023-06-27 12:40:00,413.0,413.1,412.51,412.93,3229.0,409.0625,409.1615,408.5771,408.9931,3229.0
2023-06-27 12:50:00,412.87,412.88,412.61,412.61,1390.0,408.9337,408.9436,408.6762,408.6762,1390.0
2023-06-27 13:00:00,412.84,413.19,412.72,412.72,2552.0,408.904,409.2506,408.7851,408.7851,2552.0
2023-06-27 13:10:00,412.8,413.57,412.69,413.57,2988.0,408.8644,409.627,408.7554,409.627,2988.0
2023-06-27 13:20:00,413.55,413.84,413.39,413.84,5978.0,409.6072,409.8944,409.4487,409.8944,5978.0
2023-06-27 13:30:00,414.03,414.26,413.88,414.06,2259.0,410.0826,410.3104,409.9341,410.1124,2259.0
2023-06-27 13:40:00,414.31,414.52,413.89,414.52,2637.0,410.36,410.568,409.944,410.568,2637.0
2023-06-27 13:50:00,414.59,414.77,413.81,413.81,1744.0,410.6373,410.8156,409.8647,409.8647,1744.0
2023-06-27 14:00:00,413.79,414.7,413.79,414.7,1100.0,409.8449,410.7463,409.8449,410.7463,1100.0
2023-06-27 14:10:00,414.54,414.62,414.25,414.25,793.0,410.5878,410.667,410.3005,410.3005,793.0
2023-06-27 14:20:00,414.14,414.49,414.09,414.25,1376.0,410.1916,410.5383,410.1421,410.3005,1376.0
2023-06-27 14:30:00,414.25,414.74,414.25,414.5,5994.0,410.3005,410.7859,410.3005,410.5482,5994.0
2023-06-27 14:40:00,414.47,414.7,414.42,414.61,4300.0,410.5184,410.7463,410.4689,410.6571,4300.0
2023-06-27 14:50:00,414.52,414.65,414.41,414.48,1495.0,410.568,410.6967,410.459,410.5283,1495.0
2023-06-27 15:00:00,414.31,414.82,414.31,414.71,2661.0,410.36,410.8651,410.36,410.7562,2661.0
2023-06-27 15:10:00,414.72,414.72,414.11,414.31,3295.0,410.7661,410.7661,410.1619,410.36,3295.0
2023-06-27 15:20:00,414.1,414.66,414.1,414.33,4895.0,410.152,410.7066,410.152,410.3798,4895.0
2023-06-27 15:30:00,414.36,414.93,414.33,414.83,5740.0,410.4095,410.9741,410.3798,410.875,5740.0
2023-06-27 15:40:00,414.78,415.38,414.65,415.17,7921.0,410.8255,411.4198,410.6967,411.2118,7921.0
2023-06-27 15:50:00,415.0,415.54,414.52,414.72,41007.0,411.0434,411.5782,410.568,410.7661,41007.0
2023-06-28 09:30:00,414.58,414.58,413.05,413.05,5344.0,410.6274,410.6274,409.112,409.112,5344.0
2023-06-28 09:40:00,413.77,413.85,413.35,413.73,1948.0,409.8251,409.9044,409.4091,409.7855,1948.0
2023-06-28 09:50:00,413.93,414.4,412.95,413.2,2454.0,409.9836,410.4491,409.0129,409.2606,2454.0
2023-06-28 10:00:00,413.15,413.23,412.78,412.78,2704.0,409.211,409.2903,408.8446,408.8446,2704.0
2023-06-28 10:10:00,412.77,413.18,412.77,413.02,910.0,408.8347,409.2407,408.8347,409.0823,910.0
2023-06-28 10:20:00,412.73,412.73,411.92,411.92,3676.0,408.795,408.795,407.9928,407.9928,3676.0
2023-06-28 10:30:00,411.96,413.34,411.96,413.34,4556.0,408.0324,409.3992,408.0324,409.3992,4556.0
2023-06-28 10:40:00,412.85,412.85,412.25,412.63,1662.0,408.9139,408.9139,408.3196,408.696,1662.0
2023-06-28 10:50:00,412.73,413.13,412.63,413.13,2961.0,408.795,409.1912,408.696,409.1912,2961.0
2023-06-28 11:00:00,413.21,413.38,413.16,413.23,1628.0,409.2705,409.4388,409.2209,409.2903,1628.0
2023-06-28 11:10:00,413.14,414.94,413.14,414.94,1640.0,409.2011,410.984,409.2011,410.984,1640.0
2023-06-28 11:20:00,414.86,415.87,414.86,415.87,3200.0,410.9047,411.9051,410.9047,411.9051,3200.0
2023-06-28 11:30:00,415.69,415.83,415.2,415.37,1554.0,411.7268,411.8655,411.2415,411.4099,1554.0
2023-06-28 11:40:00,415.12,416.24,415.12,415.79,4280.0,411.1622,412.2716,411.1622,411.8259,4280.0
2023-06-28 11:50:00,415.62,416.26,415.41,416.06,1300.0,411.6575,412.2914,411.4495,412.0933,1300.0
2023-06-28 12:00:00,416.13,416.24,415.88,416.09,1100.0,412.1626,412.2716,411.915,412.123,1100.0
2023-06-28 12:10:00,415.94,416.23,415.34,415.34,1567.0,411.9744,412.2617,411.3801,411.3801,1567.0
2023-06-28 12:20:00,415.08,415.8,415.05,415.77,1935.0,411.1226,411.8358,411.0929,411.806,1935.0
2023-06-28 12:30:00,415.77,415.93,415.06,415.93,2597.0,411.806,411.9645,411.1028,411.9645,2597.0
2023-06-28 12:40:00,415.66,415.97,415.66,415.71,2666.0,411.6971,412.0041,411.6971,411.7466,2666.0
2023-06-28 12:50:00,415.56,415.56,414.96,414.97,1400.0,411.5981,411.5981,411.0038,411.0137,1400.0
2023-06-28 13:00:00,414.78,414.78,414.27,414.3,1800.0,410.8255,410.8255,410.3203,410.3501,1800.0
2023-06-28 13:10:00,414.39,414.85,414.34,414.46,1338.0,410.4392,410.8948,410.3897,410.5085,1338.0
2023-06-28 13:20:00,414.41,414.48,414.24,414.44,2173.0,410.459,410.5283,410.2906,410.4887,2173.0
2023-06-28 13:30:00,414.3,414.4,413.83,414.15,6065.0,410.3501,410.4491,409.8845,410.2015,6065.0
2023-06-28 13:40:00,414.14,415.54,413.98,415.54,5788.0,410.1916,411.5782,410.0331,411.5782,5788.0
2023-06-28 13:50:00,415.42,415.44,414.68,415.03,2027.0,411.4594,411.4792,410.7264,411.0731,2027.0
2023-06-28 14:00:00,414.85,414.85,413.59,413.59,15138.0,410.8948,410.8948,409.6468,409.6468,15138.0
2023-06-28 14:10:00,413.8,414.11,413.75,413.75,856.0,409.8548,410.1619,409.8053,409.8053,856.0
2023-06-28 14:20:00,413.78,413.84,413.57,413.69,4839.0,409.835,409.8944,409.627,409.7459,4839.0
2023-06-28 14:30:00,413.7,413.75,413.48,413.52,4182.0,409.7558,409.8053,409.5379,409.5775,4182.0
2023-06-28 14:40:00,413.43,414.36,413.37,414.24,4884.0,409.4884,410.4095,409.4289,410.2906,4884.0
2023-06-28 14:50:00,414.32,414.45,414.07,414.27,2913.0,410.3699,410.4986,410.1223,410.3203,2913.0
2023-06-28 15:00:00,414.31,414.57,414.15,414.57,2534.0,410.36,410.6175,410.2015,410.6175,2534.0
2023-06-28 15:10:00,414.5,414.52,413.93,414.12,2504.0,410.5482,410.568,409.9836,410.1718,2504.0
2023-06-28 15:20:00,414.19,415.17,414.04,414.45,7124.0,410.2411,411.2118,410.0925,410.4986,7124.0
2023-06-28 15:30:00,414.45,415.14,414.37,415.1,4762.0,410.4986,411.1821,410.4194,411.1424,4762.0
2023-06-28 15:40:00,415.16,415.16,414.5,414.86,11517.0,411.2019,411.2019,410.5482,410.9047,11517.0
2023-06-28 15:50:00,414.75,415.41,414.66,415.37,36159.0,410.7958,411.4495,410.7066,411.4099,36159.0
2023-06-29 09:30:00,415.09,415.96,414.33,415.7,8080.0,411.1325,411.9942,410.3798,411.7367,8080.0
2023-06-29 09:40:00,415.75,416.99,415.08,415.08,11811.0,411.7862,413.0144,411.1226,411.1226,11811.0
2023-06-29 09:50:00,415.38,416.13,415.08,416.13,4866.0,411.4198,412.1626,411.1226,412.1626,4866.0
2023-06-29 10:00:00,416.03,417.13,416.0,416.94,3060.0,412.0636,413.1531,412.0339,412.9649,3060.0
2023-06-29 10:10:00,417.06,417.62,417.02,417.46,7582.0,413.0837,413.6384,413.0441,413.4799,7582.0
2023-06-29 10:20:00,417.57,418.19,417.23,417.51,7246.0,413.5889,414.203,413.2521,413.5295,7246.0
2023-06-29 10:30:00,417.52,418.09,417.4,417.83,12552.0,413.5394,414.1039,413.4205,413.8464,12552.0
2023-06-29 10:40:00,418.02,418.48,418.02,418.26,1300.0,414.0346,414.4902,414.0346,414.2723,1300.0
2023-06-29 10:50:00,418.48,418.53,417.68,417.94,3368.0,414.4902,414.5397,413.6978,413.9554,3368.0
2023-06-29 11:00:00,417.95,419.0,417.95,418.78,7056.0,413.9653,415.0053,413.9653,414.7874,7056.0
2023-06-29 11:10:00,418.94,419.1,418.59,418.97,6305.0,414.9458,415.1043,414.5992,414.9755,6305.0
2023-06-29 11:20:00,419.2,420.77,419.2,420.6,15715.0,415.2033,416.7584,415.2033,416.59,15715.0
2023-06-29 11:30:00,420.24,420.48,419.87,420.22,7310.0,416.2334,416.4711,415.867,416.2136,7310.0
2023-06-29 11:40:00,420.24,420.6,420.2,420.28,9311.0,416.2334,416.59,416.1938,416.2731,9311.0
2023-06-29 11:50:00,420.27,420.27,419.54,419.56,6630.0,416.2631,416.2631,415.5401,415.5599,6630.0
2023-06-29 12:00:00,419.53,419.75,418.59,419.73,4673.0,415.5302,415.7481,414.5992,415.7283,4673.0
2023-06-29 12:10:00,419.94,420.6,419.92,420.44,4020.0,415.9363,416.59,415.9165,416.4315,4020.0
2023-06-29 12:20:00,420.53,420.6,420.43,420.56,6200.0,416.5207,416.59,416.4216,416.5504,6200.0
2023-06-29 12:30:00,420.42,420.57,420.27,420.45,2461.0,416.4117,416.5603,416.2631,416.4414,2461.0
2023-06-29 12:40:00,420.45,420.6,420.32,420.39,2050.0,416.4414,416.59,416.3127,416.382,2050.0
2023-06-29 12:50:00,420.6,420.67,420.25,420.25,3315.0,416.59,416.6593,416.2433,416.2433,3315.0
2023-06-29 13:00:00,420.28,421.23,420.27,420.94,9931.0,416.2731,417.214,416.2631,416.9268,9931.0
2023-06-29 13:10:00,420.93,421.14,420.66,420.94,10330.0,416.9169,417.1249,416.6494,416.9268,10330.0
2023-06-29 13:20:00,421.0,421.75,420.96,421.53,9101.0,416.9862,417.729,416.9466,417.5111,9101.0
2023-06-29 13:30:00,421.5,421.95,420.9,421.0,14484.0,417.4814,417.9271,416.8871,416.9862,14484.0
2023-06-29 13:40:00,420.9,421.11,420.62,420.95,2873.0,416.8871,417.0951,416.6098,416.9367,2873.0
2023-06-29 13:50:00,420.94,421.31,420.83,421.14,11416.0,416.9268,417.2932,416.8178,417.1249,11416.0
2023-06-29 14:00:00,421.05,421.39,420.89,421.36,8233.0,417.0357,417.3725,416.8772,417.3428,8233.0
2023-06-29 14:10:00,421.36,421.54,420.86,421.14,5494.0,417.3428,417.521,416.8475,417.1249,5494.0
2023-06-29 14:20:00,421.16,421.16,420.36,420.86,9499.0,417.1447,417.1447,416.3523,416.8475,9499.0
2023-06-29 14:30:00,421.0,421.03,420.08,420.37,7815.0,416.9862,417.0159,416.075,416.3622,7815.0
2023-06-29 14:40:00,420.5,421.14,419.99,420.6,13599.0,416.491,417.1249,415.9858,416.59,13599.0
2023-06-29 14:50:00,420.49,421.05,420.49,420.93,8464.0,416.481,417.0357,416.481,416.9169,8464.0
2023-06-29 15:00:00,420.93,421.1,420.6,420.68,13223.0,416.9169,417.0852,416.59,416.6692,13223.0
2023-06-29 15:10:00,420.63,421.05,420.38,420.38,12337.0,416.6197,417.0357,416.3721,416.3721,12337.0
2023-06-29 15:20:00,420.46,420.57,420.06,420.28,6076.0,416.4513,416.5603,416.0551,416.2731,6076.0
2023-06-29 15:30:00,420.22,420.52,419.48,419.49,9911.0,416.2136,416.5108,415.4807,415.4906,9911.0
2023-06-29 15:40:00,419.37,420.17,419.37,419.78,17290.0,415.3717,416.1641,415.3717,415.7778,17290.0
2023-06-29 15:50:00,419.78,421.05,419.77,420.63,65242.0,415.7778,417.0357,415.7679,416.6197,65242.0
2023-06-30 09:30:00,421.55,423.75,421.55,423.71,21622.0,417.5309,419.71,417.5309,419.6703,21622.0
2023-06-30 09:40:00,423.0,423.77,423.0,423.61,3556.0,418.9671,419.7298,418.9671,419.5713,3556.0
2023-06-30 09:50:00,423.1,424.54,422.61,423.29,26277.0,419.0662,420.4924,418.5808,419.2544,26277.0
2023-06-30 10:00:00,423.59,425.2,423.49,425.19,9457.0,419.5515,421.1461,419.4524,421.1362,9457.0
2023-06-30 10:10:00,424.96,425.24,424.49,425.16,4944.0,420.9084,421.1858,420.4429,421.1065,4944.0
2023-06-30 10:20:00,425.21,425.83,425.03,425.09,5055.0,421.156,421.7701,420.9778,421.0372,5055.0
2023-06-30 10:30:00,425.09,425.45,424.58,425.36,4000.0,421.0372,421.3938,420.5321,421.3046,4000.0
2023-06-30 10:40:00,425.31,425.72,425.04,425.48,6702.0,421.2551,421.6612,420.9877,421.4235,6702.0
2023-06-30 10:50:00,425.75,426.25,425.61,425.74,34471.0,421.6909,422.1861,421.5522,421.681,34471.0
2023-06-30 11:00:00,425.95,426.61,425.83,426.04,39281.0,421.889,422.5427,421.7701,421.9781,39281.0
2023-06-30 11:10:00,426.06,426.31,425.55,426.3,7154.0,421.9979,422.2456,421.4928,422.2357,7154.0
2023-06-30 11:20:00,426.38,426.41,425.74,426.33,4062.0,422.3149,422.3446,421.681,422.2654,4062.0
2023-06-30 11:30:00,426.23,426.23,425.52,425.75,1400.0,422.1663,422.1663,421.4631,421.6909,1400.0
2023-06-30 11:40:00,425.6,426.57,425.6,426.2,8827.0,421.5423,422.5031,421.5423,422.1366,8827.0
2023-06-30 11:50:00,426.38,426.66,426.1,426.52,16031.0,422.3149,422.5922,422.0376,422.4536,16031.0
2023-06-30 12:00:00,426.41,427.79,426.41,426.48,31929.0,422.3446,423.7115,422.3446,422.4139,31929.0
2023-06-30 12:10:00,426.57,426.99,426.34,426.99,2404.0,422.5031,422.9191,422.2753,422.9191,2404.0
2023-06-30 12:20:00,427.1,427.31,427.02,427.18,5222.0,423.028,423.236,422.9488,423.1073,5222.0
2023-06-30 12:30:00,427.18,427.18,426.84,426.89,2825.0,423.1073,423.1073,422.7705,422.82,2825.0
2023-06-30 12:40:00,426.86,427.08,426.37,426.73,7210.0,422.7903,423.0082,422.305,422.6616,7210.0
2023-06-30 12:50:00,426.69,427.94,426.68,427.73,15798.0,422.6219,423.86,422.612,423.652,15798.0
2023-06-30 13:00:00,427.9,428.52,427.45,427.67,8379.0,423.8204,424.4345,423.3747,423.5926,8379.0
2023-06-30 13:10:00,427.4,427.53,427.18,427.49,3022.0,423.3252,423.4539,423.1073,423.4143,3022.0
2023-06-30 13:20:00,427.4,428.0,427.4,427.86,6562.0,423.3252,423.9194,423.3252,423.7808,6562.0
2023-06-30 13:30:00,428.0,428.18,427.48,427.48,6843.0,423.9194,424.0977,423.4044,423.4044,6843.0
2023-06-30 13:40:00,427.5,427.85,427.19,427.8,3130.0,423.4242,423.7709,423.1172,423.7214,3130.0
2023-06-30 13:50:00,427.8,427.8,427.48,427.67,2312.0,423.7214,423.7214,423.4044,423.5926,2312.0
2023-06-30 14:00:00,427.93,428.52,427.85,428.52,4542.0,423.8501,424.4345,423.7709,424.4345,4542.0
2023-06-30 14:10:00,428.51,428.83,428.05,428.67,5934.0,424.4246,424.7415,423.969,424.5831,5934.0
2023-06-30 14:20:00,428.77,429.27,428.67,429.14,9138.0,424.6821,425.1773,424.5831,425.0486,9138.0
2023-06-30 14:30:00,429.14,429.75,428.85,429.64,10265.0,425.0486,425.6528,424.7613,425.5438,10265.0
2023-06-30 14:40:00,429.53,429.65,429.03,429.28,9218.0,425.4349,425.5537,424.9396,425.1872,9218.0
2023-06-30 14:50:00,429.35,429.4,429.07,429.16,6099.0,425.2566,425.3061,424.9792,425.0684,6099.0
2023-06-30 15:00:00,429.27,429.43,429.05,429.25,4798.0,425.1773,425.3358,424.9594,425.1575,4798.0
2023-06-30 15:10:00,429.19,429.23,428.87,429.0,7731.0,425.0981,425.1377,424.7812,424.9099,7731.0
2023-06-30 15:20:00,429.0,429.05,428.39,428.96,9976.0,424.9099,424.9594,424.3057,424.8703,9976.0
2023-06-30 15:30:00,428.85,428.85,428.34,428.63,11495.0,424.7613,424.7613,424.2562,424.5434,11495.0
2023-06-30 15:40:00,428.61,428.67,427.34,427.82,24390.0,424.5236,424.5831,423.2657,423.7412,24390.0
2023-06-30 15:50:00,427.87,428.13,427.27,427.28,35381.0,423.7907,424.0482,423.1964,423.2063,35381.0
2023-07-03 09:30:00,422.75,424.03,417.56,417.56,16659.0,418.7195,419.9873,413.579,413.579,16659.0
2023-07-03 09:40:00,416.77,420.13,415.71,418.52,6684.0,412.7965,416.1245,411.7466,414.5298,6684.0
2023-07-03 09:50:00,418.16,420.06,417.98,419.18,4125.0,414.1733,416.0551,413.995,415.1835,4125.0
2023-07-03 10:00:00,419.02,420.0,418.03,419.52,11810.0,415.0251,415.9957,414.0445,415.5203,11810.0
2023-07-03 10:10:00,419.66,419.66,417.15,417.48,7105.0,415.659,415.659,413.1729,413.4997,7105.0
2023-07-03 10:20:00,417.46,418.5,416.5,418.5,10804.0,413.4799,414.51,412.5291,414.51,10804.0
2023-07-03 10:30:00,419.03,420.84,419.03,420.78,6714.0,415.035,416.8277,415.035,416.7683,6714.0
2023-07-03 10:40:00,420.47,420.9,419.9,420.6,8719.0,416.4612,416.8871,415.8967,416.59,8719.0
2023-07-03 10:50:00,420.47,421.5,420.0,421.48,7312.0,416.4612,417.4814,415.9957,417.4616,7312.0
2023-07-03 11:00:00,421.23,421.26,420.06,420.64,5776.0,417.214,417.2437,416.0551,416.6296,5776.0
2023-07-03 11:10:00,420.65,421.32,419.75,420.06,7935.0,416.6395,417.3031,415.7481,416.0551,7935.0
2023-07-03 11:20:00,420.17,420.94,420.17,420.91,4126.0,416.1641,416.9268,416.1641,416.897,4126.0
2023-07-03 11:30:00,420.7,420.7,419.52,420.02,5272.0,416.689,416.689,415.5203,416.0155,5272.0
2023-07-03 11:40:00,420.03,420.5,419.93,420.0,6593.0,416.0254,416.491,415.9264,415.9957,6593.0
2023-07-03 11:50:00,420.0,421.12,419.7,420.87,7372.0,415.9957,417.105,415.6986,416.8574,7372.0
2023-07-03 12:00:00,420.78,421.43,419.74,420.0,8663.0,416.7683,417.4121,415.7382,415.9957,8663.0
2023-07-03 12:10:00,420.0,420.22,419.55,419.99,5411.0,415.9957,416.2136,415.55,415.9858,5411.0
2023-07-03 12:20:00,420.08,420.68,419.68,420.68,9354.0,416.075,416.6692,415.6788,416.6692,9354.0
2023-07-03 12:30:00,420.56,421.0,420.2,420.84,13615.0,416.5504,416.9862,416.1938,416.8277,13615.0
2023-07-03 12:40:00,420.82,421.36,420.16,421.04,11993.0,416.8079,417.3428,416.1542,417.0258,11993.0
2023-07-03 12:50:00,421.02,421.12,420.0,420.63,25126.0,417.006,417.105,415.9957,416.6197,25126.0
2023-07-05 09:30:00,421.69,421.91,420.0,420.21,10887.0,417.6696,417.8875,415.9957,416.2037,10887.0
2023-07-05 09:40:00,419.87,421.83,419.5,420.97,19025.0,415.867,417.8083,415.5005,416.9565,19025.0
2023-07-05 09:50:00,421.02,421.94,420.6,421.16,26417.0,417.006,417.9172,416.59,417.1447,26417.0
2023-07-05 10:00:00,421.22,421.65,419.55,420.23,7401.0,417.2041,417.63,415.55,416.2235,7401.0
2023-07-05 10:10:00,420.23,420.72,419.83,419.85,4774.0,416.2235,416.7089,415.8273,415.8472,4774.0
2023-07-05 10:20:00,419.89,420.3,419.56,419.74,3029.0,415.8868,416.2929,415.5599,415.7382,3029.0
2023-07-05 10:30:00,419.67,419.67,418.44,418.75,4138.0,415.6689,415.6689,414.4506,414.7576,4138.0
2023-07-05 10:40:00,418.77,419.7,418.76,419.28,3586.0,414.7774,415.6986,414.7675,415.2826,3586.0
2023-07-05 10:50:00,419.32,419.66,419.02,419.27,6092.0,415.3222,415.659,415.0251,415.2727,6092.0
2023-07-05 11:00:00,419.45,419.66,419.14,419.24,13016.0,415.451,415.659,415.1439,415.243,13016.0
2023-07-05 11:10:00,419.36,419.52,419.1,419.17,4846.0,415.3618,415.5203,415.1043,415.1736,4846.0
2023-07-05 11:20:00,419.1,419.14,418.7,418.94,4121.0,415.1043,415.1439,414.7081,414.9458,4121.0
2023-07-05 11:30:00,418.74,418.82,417.83,417.88,3532.0,414.7477,414.827,413.8464,413.8959,3532.0
2023-07-05 11:40:00,418.02,418.04,417.5,417.53,3982.0,414.0346,414.0544,413.5196,413.5493,3982.0
2023-07-05 11:50:00,417.56,417.72,417.23,417.37,3052.0,413.579,413.7375,413.2521,413.3908,3052.0
2023-07-05 12:00:00,417.37,417.45,416.97,417.45,4510.0,413.3908,413.47,412.9946,413.47,4510.0
2023-07-05 12:10:00,417.25,417.71,417.03,417.31,4819.0,413.2719,413.7276,413.054,413.3314,4819.0
2023-07-05 12:20:00,417.33,417.44,417.19,417.25,4770.0,413.3512,413.4601,413.2125,413.2719,4770.0
2023-07-05 12:30:00,417.08,417.47,416.7,416.72,5228.0,413.1036,413.4898,412.7272,412.747,5228.0
2023-07-05 12:40:00,416.59,417.6,416.59,417.6,4765.0,412.6182,413.6186,412.6182,413.6186,4765.0
2023-07-05 12:50:00,417.5,417.5,416.74,417.04,5193.0,413.5196,413.5196,412.7668,413.0639,5193.0
2023-07-05 13:00:00,417.08,417.25,416.86,416.87,4617.0,413.1036,413.2719,412.8857,412.8956,4617.0
2023-07-05 13:10:00,416.88,417.09,416.69,416.7,16398.0,412.9055,413.1135,412.7173,412.7272,16398.0
2023-07-05 13:20:00,416.73,416.93,416.68,416.76,2403.0,412.7569,412.955,412.7074,412.7866,2403.0
2023-07-05 13:30:00,416.87,416.94,415.52,415.56,22244.0,412.8956,412.9649,411.5584,411.5981,22244.0
2023-07-05 13:40:00,415.57,417.11,415.57,417.11,7142.0,411.608,413.1333,411.608,413.1333,7142.0
2023-07-05 13:50:00,417.46,417.55,416.45,416.46,2485.0,413.4799,413.5691,412.4796,412.4895,2485.0
2023-07-05 14:00:00,416.56,417.16,416.56,416.69,4151.0,412.5885,413.1828,412.5885,412.7173,4151.0
2023-07-05 14:10:00,416.56,416.63,416.13,416.28,2908.0,412.5885,412.6578,412.1626,412.3112,2908.0
2023-07-05 14:20:00,416.38,417.23,416.07,417.23,13148.0,412.4102,413.2521,412.1032,413.2521,13148.0
2023-07-05 14:30:00,417.25,417.26,416.65,416.65,2200.0,413.2719,413.2818,412.6777,412.6777,2200.0
2023-07-05 14:40:00,416.72,417.05,416.65,416.81,8638.0,412.747,413.0738,412.6777,412.8361,8638.0
2023-07-05 14:50:00,416.82,417.71,416.82,417.71,3052.0,412.846,413.7276,412.846,413.7276,3052.0
2023-07-05 15:00:00,417.84,418.07,417.69,417.9,5638.0,413.8563,414.0841,413.7077,413.9157,5638.0
2023-07-05 15:10:00,417.88,418.05,417.77,417.87,11998.0,413.8959,414.0643,413.787,413.886,11998.0
2023-07-05 15:20:00,417.78,418.36,417.7,418.36,8394.0,413.7969,414.3714,413.7176,414.3714,8394.0
2023-07-05 15:30:00,418.46,418.55,418.05,418.22,14368.0,414.4704,414.5595,414.0643,414.2327,14368.0
2023-07-05 15:40:00,418.38,418.98,418.1,418.86,10662.0,414.3912,414.9854,414.1138,414.8666,10662.0
2023-07-05 15:50:00,418.91,418.91,417.67,418.79,80557.0,414.9161,414.9161,413.6879,414.7973,80557.0
2023-07-06 09:30:00,419.01,420.19,412.61,418.35,35816.0,415.0152,416.1839,408.6762,414.3615,35816.0
2023-07-06 09:40:00,418.67,418.93,417.46,417.46,3900.0,414.6784,414.9359,413.4799,413.4799,3900.0
2023-07-06 09:50:00,416.76,418.75,416.76,417.71,6860.0,412.7866,414.7576,412.7866,413.7276,6860.0
2023-07-06 10:00:00,417.57,418.2,417.26,417.5,6121.0,413.5889,414.2129,413.2818,413.5196,6121.0
2023-07-06 10:10:00,417.5,418.29,417.29,417.79,5278.0,413.5196,414.302,413.3116,413.8068,5278.0
2023-07-06 10:20:00,417.7,417.7,415.89,416.54,7243.0,413.7176,413.7176,411.9249,412.5687,7243.0
2023-07-06 10:30:00,416.69,416.85,416.08,416.11,9231.0,412.7173,412.8758,412.1131,412.1428,9231.0
2023-07-06 10:40:00,416.12,417.22,416.12,417.22,4179.0,412.1527,413.2422,412.1527,413.2422,4179.0
2023-07-06 10:50:00,417.08,417.62,416.46,417.07,7564.0,413.1036,413.6384,412.4895,413.0937,7564.0
2023-07-06 11:00:00,417.06,417.26,416.53,416.72,4927.0,413.0837,413.2818,412.5588,412.747,4927.0
2023-07-06 11:10:00,416.46,417.33,416.09,417.11,14276.0,412.4895,413.3512,412.123,413.1333,14276.0
2023-07-06 11:20:00,417.31,418.48,416.9,417.71,10485.0,413.3314,414.4902,412.9253,413.7276,10485.0
2023-07-06 11:30:00,417.96,418.1,416.93,416.93,2301.0,413.9752,414.1138,412.955,412.955,2301.0
2023-07-06 11:40:00,417.36,417.52,416.89,417.33,4104.0,413.3809,413.5394,412.9154,413.3512,4104.0
2023-07-06 11:50:00,417.08,417.89,417.05,417.85,3345.0,413.1036,413.9058,413.0738,413.8662,3345.0
2023-07-06 12:00:00,417.74,418.56,417.44,417.44,9263.0,413.7573,414.5694,413.4601,413.4601,9263.0
2023-07-06 12:10:00,417.5,417.54,417.28,417.4,2417.0,413.5196,413.5592,413.3017,413.4205,2417.0
2023-07-06 12:20:00,417.49,417.55,416.94,417.11,5300.0,413.5097,413.5691,412.9649,413.1333,5300.0
2023-07-06 12:30:00,417.15,417.16,416.57,416.65,3273.0,413.1729,413.1828,412.5984,412.6777,3273.0
2023-07-06 12:40:00,416.71,417.08,416.4,417.08,6017.0,412.7371,413.1036,412.43,413.1036,6017.0
2023-07-06 12:50:00,417.1,417.13,416.55,416.76,6719.0,413.1234,413.1531,412.5786,412.7866,6719.0
2023-07-06 13:00:00,416.88,417.98,416.82,417.94,5843.0,412.9055,413.995,412.846,413.9554,5843.0
2023-07-06 13:10:00,417.94,417.95,417.48,417.71,8324.0,413.9554,413.9653,413.4997,413.7276,8324.0
2023-07-06 13:20:00,417.54,418.15,417.31,418.15,6640.0,413.5592,414.1634,413.3314,414.1634,6640.0
2023-07-06 13:30:00,418.21,418.9,417.75,417.75,5194.0,414.2228,414.9062,413.7672,413.7672,5194.0
2023-07-06 13:40:00,417.71,417.71,417.28,417.4,3059.0,413.7276,413.7276,413.3017,413.4205,3059.0
2023-07-06 13:50:00,417.18,417.19,416.81,416.88,3078.0,413.2026,413.2125,412.8361,412.9055,3078.0
2023-07-06 14:00:00,416.91,417.11,416.13,416.54,4938.0,412.9352,413.1333,412.1626,412.5687,4938.0
2023-07-06 14:10:00,416.57,417.17,416.21,417.17,3350.0,412.5984,413.1927,412.2419,413.1927,3350.0
2023-07-06 14:20:00,417.22,417.3,416.98,417.0,4066.0,413.2422,413.3215,413.0045,413.0243,4066.0
2023-07-06 14:30:00,417.11,418.18,417.08,417.94,6754.0,413.1333,414.1931,413.1036,413.9554,6754.0
2023-07-06 14:40:00,418.08,418.36,416.82,417.28,3107.0,414.094,414.3714,412.846,413.3017,3107.0
2023-07-06 14:50:00,417.04,417.38,416.81,417.29,4944.0,413.0639,413.4007,412.8361,413.3116,4944.0
2023-07-06 15:00:00,417.17,417.45,416.71,416.71,4887.0,413.1927,413.47,412.7371,412.7371,4887.0
2023-07-06 15:10:00,416.53,416.91,416.37,416.72,11151.0,412.5588,412.9352,412.4003,412.747,11151.0
2023-07-06 15:20:00,416.6,416.68,415.67,415.75,8327.0,412.6281,412.7074,411.707,411.7862,8327.0
2023-07-06 15:30:00,415.75,416.18,415.19,416.18,9703.0,411.7862,412.2121,411.2316,412.2121,9703.0
2023-07-06 15:40:00,416.03,416.69,415.77,416.69,13487.0,412.0636,412.7173,411.806,412.7173,13487.0
2023-07-06 15:50:00,416.68,416.82,415.78,415.92,95699.0,412.7074,412.846,411.816,411.9546,95699.0
2023-07-07 09:30:00,414.83,415.7,413.71,413.96,9189.0,410.875,411.7367,409.7657,410.0133,9189.0
2023-07-07 09:40:00,413.96,414.91,413.43,414.34,3680.0,410.0133,410.9542,409.4884,410.3897,3680.0
2023-07-07 09:50:00,414.22,415.1,414.18,414.86,5608.0,410.2708,411.1424,410.2312,410.9047,5608.0
2023-07-07 10:00:00,414.95,416.24,414.58,416.2,3347.0,410.9939,412.2716,410.6274,412.2319,3347.0
2023-07-07 10:10:00,416.43,416.63,415.73,416.63,2964.0,412.4598,412.6578,411.7664,412.6578,2964.0
2023-07-07 10:20:00,416.45,416.73,415.78,416.73,5090.0,412.4796,412.7569,411.816,412.7569,5090.0
2023-07-07 10:30:00,416.31,416.61,415.88,415.88,1933.0,412.3409,412.638,411.915,411.915,1933.0
2023-07-07 10:40:00,416.12,416.16,415.85,415.9,1365.0,412.1527,412.1923,411.8853,411.9348,1365.0
2023-07-07 10:50:00,415.85,415.86,415.41,415.49,3849.0,411.8853,411.8952,411.4495,411.5287,3849.0
2023-07-07 11:00:00,415.46,415.82,415.2,415.33,3765.0,411.499,411.8556,411.2415,411.3702,3765.0
2023-07-07 11:10:00,415.15,415.43,415.15,415.43,1646.0,411.192,411.4693,411.192,411.4693,1646.0
2023-07-07 11:20:00,415.43,416.04,415.43,415.68,3108.0,411.4693,412.0735,411.4693,411.7169,3108.0
2023-07-07 11:30:00,415.68,416.17,415.48,416.16,2750.0,411.7169,412.2022,411.5188,412.1923,2750.0
2023-07-07 11:40:00,415.92,416.03,415.51,415.52,3691.0,411.9546,412.0636,411.5485,411.5584,3691.0
2023-07-07 11:50:00,415.42,415.51,414.88,415.04,3271.0,411.4594,411.5485,410.9245,411.083,3271.0
2023-07-07 12:00:00,415.09,415.83,415.07,415.69,2322.0,411.1325,411.8655,411.1127,411.7268,2322.0
2023-07-07 12:10:00,415.69,415.93,415.55,415.57,3178.0,411.7268,411.9645,411.5881,411.608,3178.0
2023-07-07 12:20:00,415.58,416.92,415.57,416.92,1528.0,411.6179,412.9451,411.608,412.9451,1528.0
2023-07-07 12:30:00,416.92,417.74,416.6,417.56,2973.0,412.9451,413.7573,412.6281,413.579,2973.0
2023-07-07 12:40:00,417.74,417.88,417.16,417.16,2845.0,413.7573,413.8959,413.1828,413.1828,2845.0
2023-07-07 12:50:00,417.21,417.4,417.04,417.39,904.0,413.2323,413.4205,413.0639,413.4106,904.0
2023-07-07 13:00:00,417.45,417.51,417.21,417.45,1626.0,413.47,413.5295,413.2323,413.47,1626.0
2023-07-07 13:10:00,417.49,417.66,417.34,417.63,3366.0,413.5097,413.678,413.3611,413.6483,3366.0
2023-07-07 13:20:00,417.47,417.47,417.05,417.08,10058.0,413.4898,413.4898,413.0738,413.1036,10058.0
2023-07-07 13:30:00,417.11,417.28,416.74,417.25,7524.0,413.1333,413.3017,412.7668,413.2719,7524.0
2023-07-07 13:40:00,417.29,417.9,417.29,417.5,8412.0,413.3116,413.9157,413.3116,413.5196,8412.0
2023-07-07 13:50:00,417.53,417.65,417.2,417.4,9588.0,413.5493,413.6681,413.2224,413.4205,9588.0
2023-07-07 14:00:00,417.31,417.38,416.95,417.28,8343.0,413.3314,413.4007,412.9748,413.3017,8343.0
2023-07-07 14:10:00,417.15,417.52,417.14,417.47,7320.0,413.1729,413.5394,413.163,413.4898,7320.0
2023-07-07 14:20:00,417.48,418.18,417.4,417.85,4587.0,413.4997,414.1931,413.4205,413.8662,4587.0
2023-07-07 14:30:00,417.75,417.77,417.19,417.35,7615.0,413.7672,413.787,413.2125,413.371,7615.0
2023-07-07 14:40:00,417.36,418.0,417.36,417.77,5162.0,413.3809,414.0148,413.3809,413.787,5162.0
2023-07-07 14:50:00,417.79,417.87,417.35,417.42,7264.0,413.8068,413.886,413.371,413.4403,7264.0
2023-07-07 15:00:00,417.59,417.68,417.12,417.21,7311.0,413.6087,413.6978,413.1432,413.2323,7311.0
2023-07-07 15:10:00,417.21,417.33,416.27,416.3,15652.0,413.2323,413.3512,412.3013,412.331,15652.0
2023-07-07 15:20:00,416.2,416.89,416.18,416.62,4782.0,412.2319,412.9154,412.2121,412.6479,4782.0
2023-07-07 15:30:00,416.63,416.79,415.43,415.43,10599.0,412.6578,412.8163,411.4693,411.4693,10599.0
2023-07-07 15:40:00,415.34,415.54,414.78,414.92,10333.0,411.3801,411.5782,410.8255,410.9642,10333.0
2023-07-07 15:50:00,414.78,415.75,414.32,414.79,52240.0,410.8255,411.7862,410.3699,410.8354,52240.0
2023-07-10 09:30:00,414.72,417.39,413.65,417.27,8511.0,410.7661,413.4106,409.7063,413.2917,8511.0
2023-07-10 09:40:00,416.94,418.81,416.82,418.56,3300.0,412.9649,414.8171,412.846,414.5694,3300.0
2023-07-10 09:50:00,418.13,418.54,417.12,418.0,6319.0,414.1435,414.5496,413.1432,414.0148,6319.0
2023-07-10 10:00:00,417.97,418.15,417.41,417.41,3564.0,413.9851,414.1634,413.4304,413.4304,3564.0
2023-07-10 10:10:00,417.43,418.46,417.32,418.28,8071.0,413.4502,414.4704,413.3413,414.2921,8071.0
2023-07-10 10:20:00,418.08,418.08,416.91,417.62,4484.0,414.094,414.094,412.9352,413.6384,4484.0
2023-07-10 10:30:00,417.48,417.63,417.09,417.22,1852.0,413.4997,413.6483,413.1135,413.2422,1852.0
2023-07-10 10:40:00,417.15,417.18,416.35,416.42,2800.0,413.1729,413.2026,412.3805,412.4499,2800.0
2023-07-10 10:50:00,416.44,416.81,415.46,415.8,2426.0,412.4697,412.8361,411.499,411.8358,2426.0
2023-07-10 11:00:00,415.72,415.79,415.02,415.16,3695.0,411.7565,411.8259,411.0632,411.2019,3695.0
2023-07-10 11:10:00,415.12,415.24,414.33,414.98,3814.0,411.1622,411.2811,410.3798,411.0236,3814.0
2023-07-10 11:20:00,415.22,415.97,415.17,415.84,4697.0,411.2613,412.0041,411.2118,411.8754,4697.0
2023-07-10 11:30:00,415.72,416.18,415.72,415.86,4198.0,411.7565,412.2121,411.7565,411.8952,4198.0
2023-07-10 11:40:00,415.84,415.88,415.04,415.13,7154.0,411.8754,411.915,411.083,411.1722,7154.0
2023-07-10 11:50:00,415.21,415.49,414.96,415.13,4674.0,411.2514,411.5287,411.0038,411.1722,4674.0
2023-07-10 12:00:00,415.1,415.34,414.79,415.13,6971.0,411.1424,411.3801,410.8354,411.1722,6971.0
2023-07-10 12:10:00,415.32,415.88,415.18,415.69,5905.0,411.3603,411.915,411.2217,411.7268,5905.0
2023-07-10 12:20:00,415.75,415.89,415.2,415.33,3335.0,411.7862,411.9249,411.2415,411.3702,3335.0
2023-07-10 12:30:00,415.28,415.59,415.28,415.59,1244.0,411.3207,411.6278,411.3207,411.6278,1244.0
2023-07-10 12:40:00,415.65,415.85,415.57,415.6,2940.0,411.6872,411.8853,411.608,411.6377,2940.0
2023-07-10 12:50:00,415.44,415.44,415.02,415.02,1200.0,411.4792,411.4792,411.0632,411.0632,1200.0
2023-07-10 13:00:00,415.17,415.67,415.17,415.52,2317.0,411.2118,411.707,411.2118,411.5584,2317.0
2023-07-10 13:10:00,415.64,415.64,415.16,415.27,2564.0,411.6773,411.6773,411.2019,411.3108,2564.0
2023-07-10 13:20:00,415.37,415.42,415.27,415.33,3649.0,411.4099,411.4594,411.3108,411.3702,3649.0
2023-07-10 13:30:00,415.2,415.38,415.01,415.35,5025.0,411.2415,411.4198,411.0533,411.3901,5025.0
2023-07-10 13:40:00,415.23,415.45,415.14,415.15,1668.0,411.2712,411.4891,411.1821,411.192,1668.0
2023-07-10 13:50:00,414.89,415.13,414.73,414.9,4256.0,410.9344,411.1722,410.776,410.9443,4256.0
2023-07-10 14:00:00,414.84,414.86,414.58,414.58,7119.0,410.8849,410.9047,410.6274,410.6274,7119.0
2023-07-10 14:10:00,414.75,415.32,414.65,415.12,4150.0,410.7958,411.3603,410.6967,411.1622,4150.0
2023-07-10 14:20:00,415.12,415.18,414.66,414.89,3020.0,411.1622,411.2217,410.7066,410.9344,3020.0
2023-07-10 14:30:00,414.8,414.8,414.63,414.69,1121.0,410.8453,410.8453,410.6769,410.7363,1121.0
2023-07-10 14:40:00,414.68,414.79,414.39,414.48,2477.0,410.7264,410.8354,410.4392,410.5283,2477.0
2023-07-10 14:50:00,414.48,414.96,414.48,414.62,3886.0,410.5283,411.0038,410.5283,410.667,3886.0
2023-07-10 15:00:00,414.6,414.94,414.42,414.92,5260.0,410.6472,410.984,410.4689,410.9642,5260.0
2023-07-10 15:10:00,414.83,415.04,414.24,414.47,4509.0,410.875,411.083,410.2906,410.5184,4509.0
2023-07-10 15:20:00,414.44,414.58,414.17,414.34,6007.0,410.4887,410.6274,410.2213,410.3897,6007.0
2023-07-10 15:30:00,414.28,414.72,414.24,414.72,8675.0,410.3303,410.7661,410.2906,410.7661,8675.0
2023-07-10 15:40:00,414.76,414.84,414.33,414.63,13669.0,410.8057,410.8849,410.3798,410.6769,13669.0
2023-07-10 15:50:00,414.54,415.14,413.95,414.99,51272.0,410.5878,411.1821,410.0034,411.0335,51272.0
2023-07-11 09:30:00,414.04,417.08,414.04,416.14,7559.0,410.0925,413.1036,410.0925,412.1725,7559.0
2023-07-11 09:40:00,416.38,416.69,415.5,416.69,3561.0,412.4102,412.7173,411.5386,412.7173,3561.0
2023-07-11 09:50:00,416.32,416.32,415.55,415.67,1307.0,412.3508,412.3508,411.5881,411.707,1307.0
2023-07-11 10:00:00,416.09,416.4,415.17,415.72,1973.0,412.123,412.43,411.2118,411.7565,1973.0
2023-07-11 10:10:00,415.77,415.93,415.28,415.28,4480.0,411.806,411.9645,411.3207,411.3207,4480.0
2023-07-11 10:20:00,415.37,415.91,415.31,415.91,1328.0,411.4099,411.9447,411.3504,411.9447,1328.0
2023-07-11 10:30:00,415.65,415.75,415.03,415.31,2205.0,411.6872,411.7862,411.0731,411.3504,2205.0
2023-07-11 10:40:00,415.24,415.31,414.92,415.11,3233.0,411.2811,411.3504,410.9642,411.1523,3233.0
2023-07-11 10:50:00,415.3,415.57,414.87,415.57,3269.0,411.3405,411.608,410.9146,411.608,3269.0
2023-07-11 11:00:00,415.49,415.49,415.02,415.02,1694.0,411.5287,411.5287,411.0632,411.0632,1694.0
2023-07-11 11:10:00,415.25,415.61,415.08,415.59,4033.0,411.291,411.6476,411.1226,411.6278,4033.0
2023-07-11 11:20:00,415.31,415.41,414.62,414.99,3285.0,411.3504,411.4495,410.667,411.0335,3285.0
2023-07-11 11:30:00,414.86,414.88,414.16,414.17,1909.0,410.9047,410.9245,410.2114,410.2213,1909.0
2023-07-11 11:40:00,414.25,414.51,414.13,414.3,2130.0,410.3005,410.5581,410.1817,410.3501,2130.0
2023-07-11 11:50:00,414.2,414.83,414.2,414.36,1806.0,410.251,410.875,410.251,410.4095,1806.0
2023-07-11 12:00:00,414.55,414.58,413.89,413.89,2597.0,410.5977,410.6274,409.944,409.944,2597.0
2023-07-11 12:10:00,413.58,414.05,413.32,414.05,4643.0,409.6369,410.1024,409.3794,410.1024,4643.0
2023-07-11 12:20:00,413.59,413.63,412.92,412.92,4478.0,409.6468,409.6865,408.9832,408.9832,4478.0
2023-07-11 12:30:00,412.91,413.32,412.63,413.15,2210.0,408.9733,409.3794,408.696,409.211,2210.0
2023-07-11 12:40:00,412.96,413.22,412.63,413.13,3412.0,409.0228,409.2804,408.696,409.1912,3412.0
2023-07-11 12:50:00,412.97,413.61,412.94,412.94,1324.0,409.0327,409.6666,409.003,409.003,1324.0
2023-07-11 13:00:00,412.98,413.4,412.79,412.89,3191.0,409.0426,409.4586,408.8545,408.9535,3191.0
2023-07-11 13:10:00,412.9,412.9,412.5,412.55,3137.0,408.9634,408.9634,408.5672,408.6167,3137.0
2023-07-11 13:20:00,412.53,412.53,412.22,412.4,2328.0,408.5969,408.5969,408.2899,408.4682,2328.0
2023-07-11 13:30:00,412.54,412.59,411.84,411.92,7629.0,408.6068,408.6564,407.9135,407.9928,7629.0
2023-07-11 13:40:00,412.21,412.34,411.33,411.83,5778.0,408.28,408.4088,407.4084,407.9036,5778.0
2023-07-11 13:50:00,411.9,412.01,411.64,411.98,8339.0,407.9729,408.0819,407.7154,408.0522,8339.0
2023-07-11 14:00:00,412.0,413.14,412.0,412.87,7831.0,408.072,409.2011,408.072,408.9337,7831.0
2023-07-11 14:10:00,412.98,413.05,412.55,412.93,1790.0,409.0426,409.112,408.6167,408.9931,1790.0
2023-07-11 14:20:00,412.9,413.77,412.56,413.77,6075.0,408.9634,409.8251,408.6267,409.8251,6075.0
2023-07-11 14:30:00,413.87,413.9,413.57,413.69,1000.0,409.9242,409.9539,409.627,409.7459,1000.0
2023-07-11 14:40:00,413.61,414.05,413.53,414.05,4095.0,409.6666,410.1024,409.5874,410.1024,4095.0
2023-07-11 14:50:00,414.0,414.21,413.92,414.21,3933.0,410.0529,410.2609,409.9737,410.2609,3933.0
2023-07-11 15:00:00,414.24,414.33,413.48,413.58,3587.0,410.2906,410.3798,409.5379,409.6369,3587.0
2023-07-11 15:10:00,413.55,413.64,413.24,413.5,4912.0,409.6072,409.6964,409.3002,409.5577,4912.0
2023-07-11 15:20:00,413.58,414.28,413.57,414.08,5703.0,409.6369,410.3303,409.627,410.1322,5703.0
2023-07-11 15:30:00,413.97,414.13,413.7,413.95,6624.0,410.0232,410.1817,409.7558,410.0034,6624.0
2023-07-11 15:40:00,413.94,414.4,413.56,414.4,13849.0,409.9935,410.4491,409.6171,410.4491,13849.0
2023-07-11 15:50:00,414.57,414.67,413.67,413.72,63709.0,410.6175,410.7165,409.7261,409.7756,63709.0
2023-07-12 09:30:00,411.73,413.99,407.8,409.8,19428.0,407.8046,410.043,403.912,405.893,19428.0
2023-07-12 09:40:00,409.94,410.23,406.99,409.8,12843.0,406.0316,406.3189,403.1098,405.893,12843.0
2023-07-12 09:50:00,409.8,410.17,408.72,409.82,10458.0,405.893,406.2594,404.8233,405.9128,10458.0
2023-07-12 10:00:00,409.62,410.18,408.85,409.8,17414.0,405.7147,406.2693,404.952,405.893,17414.0
2023-07-12 10:10:00,409.9,410.48,409.43,410.08,20796.0,405.992,406.5665,405.5265,406.1703,20796.0
2023-07-12 10:20:00,410.45,411.12,410.26,410.94,3628.0,406.5368,407.2004,406.3486,407.0221,3628.0
2023-07-12 10:30:00,410.78,410.83,409.49,409.76,7909.0,406.8636,406.9131,405.5859,405.8533,7909.0
2023-07-12 10:40:00,409.98,410.61,409.98,410.5,3039.0,406.0713,406.6952,406.0713,406.5863,3039.0
2023-07-12 10:50:00,410.33,410.52,409.91,410.18,2249.0,406.4179,406.6061,406.0019,406.2693,2249.0
2023-07-12 11:00:00,409.98,410.81,409.85,410.67,4726.0,406.0713,406.8933,405.9425,406.7547,4726.0
2023-07-12 11:10:00,410.72,410.8,410.24,410.8,2015.0,406.8042,406.8834,406.3288,406.8834,2015.0
2023-07-12 11:20:00,410.65,410.87,410.42,410.59,2398.0,406.7349,406.9528,406.5071,406.6754,2398.0
2023-07-12 11:30:00,410.6,410.88,410.34,410.73,3782.0,406.6853,406.9627,406.4278,406.8141,3782.0
2023-07-12 11:40:00,410.62,410.87,410.17,410.2,5002.0,406.7051,406.9528,406.2594,406.2892,5002.0
2023-07-12 11:50:00,410.2,410.7,410.04,410.25,4484.0,406.2892,406.7844,406.1307,406.3387,4484.0
2023-07-12 12:00:00,410.19,410.49,409.96,410.31,6610.0,406.2792,406.5764,406.0514,406.3981,6610.0
2023-07-12 12:10:00,410.1,410.53,409.98,409.99,9655.0,406.1901,406.616,406.0713,406.0812,9655.0
2023-07-12 12:20:00,409.95,410.26,409.77,409.87,7370.0,406.0415,406.3486,405.8633,405.9623,7370.0
2023-07-12 12:30:00,409.69,409.85,409.06,409.85,3504.0,405.784,405.9425,405.16,405.9425,3504.0
2023-07-12 12:40:00,409.74,410.16,409.59,409.62,7686.0,405.8335,406.2495,405.685,405.7147,7686.0
2023-07-12 12:50:00,409.52,410.04,409.48,409.89,3761.0,405.6156,406.1307,405.576,405.9821,3761.0
2023-07-12 13:00:00,409.68,410.22,409.53,410.22,2621.0,405.7741,406.309,405.6255,406.309,2621.0
2023-07-12 13:10:00,410.1,410.22,409.94,409.97,2678.0,406.1901,406.309,406.0316,406.0613,2678.0
2023-07-12 13:20:00,409.88,409.98,409.7,409.75,4378.0,405.9722,406.0713,405.7939,405.8434,4378.0
2023-07-12 13:30:00,409.64,409.93,409.56,409.93,5048.0,405.7345,406.0217,405.6553,406.0217,5048.0
2023-07-12 13:40:00,410.05,410.16,409.69,409.9,3810.0,406.1406,406.2495,405.784,405.992,3810.0
2023-07-12 13:50:00,409.95,410.0,409.64,409.65,3519.0,406.0415,406.0911,405.7345,405.7444,3519.0
2023-07-12 14:00:00,409.77,409.9,409.38,409.9,8176.0,405.8633,405.992,405.477,405.992,8176.0
2023-07-12 14:10:00,409.9,410.0,409.06,409.1,4843.0,405.992,406.0911,405.16,405.1996,4843.0
2023-07-12 14:20:00,409.34,409.5,409.09,409.14,2853.0,405.4374,405.5958,405.1897,405.2393,2853.0
2023-07-12 14:30:00,409.31,409.65,409.27,409.44,3590.0,405.4076,405.7444,405.368,405.5364,3590.0
2023-07-12 14:40:00,409.26,409.26,408.92,409.24,1705.0,405.3581,405.3581,405.0214,405.3383,1705.0
2023-07-12 14:50:00,409.17,409.24,408.37,408.37,4217.0,405.269,405.3383,404.4766,404.4766,4217.0
2023-07-12 15:00:00,408.49,408.62,408.02,408.15,5710.0,404.5955,404.7242,404.1299,404.2587,5710.0
2023-07-12 15:10:00,408.05,408.22,407.91,407.91,6317.0,404.1597,404.328,404.021,404.021,6317.0
2023-07-12 15:20:00,407.71,408.15,407.71,407.9,7264.0,403.8229,404.2587,403.8229,404.0111,7264.0
2023-07-12 15:30:00,407.9,408.59,407.11,408.25,30125.0,404.0111,404.6945,403.2286,404.3577,30125.0
2023-07-12 15:40:00,408.25,408.78,407.44,408.5,25620.0,404.3577,404.8827,403.5555,404.6054,25620.0
2023-07-12 15:50:00,408.66,409.04,408.02,408.63,54788.0,404.7638,405.1402,404.1299,404.7341,54788.0
2023-07-13 09:30:00,411.35,411.35,409.45,409.66,8113.0,407.4282,407.4282,405.5463,405.7543,8113.0
2023-07-13 09:40:00,409.91,411.18,409.91,411.18,2546.0,406.0019,407.2598,406.0019,407.2598,2546.0
2023-07-13 09:50:00,411.5,411.72,410.68,411.59,3006.0,407.5768,407.7947,406.7646,407.6659,3006.0
2023-07-13 10:00:00,411.83,412.04,411.39,411.5,3241.0,407.9036,408.1116,407.4678,407.5768,3241.0
2023-07-13 10:10:00,411.18,411.31,410.34,410.59,2946.0,407.2598,407.3886,406.4278,406.6754,2946.0
2023-07-13 10:20:00,410.46,410.46,409.85,410.3,2472.0,406.5467,406.5467,405.9425,406.3882,2472.0
2023-07-13 10:30:00,410.37,411.71,409.5,411.71,26174.0,406.4575,407.7848,405.5958,407.7848,26174.0
2023-07-13 10:40:00,411.36,411.95,410.85,410.88,8857.0,407.4381,408.0225,406.933,406.9627,8857.0
2023-07-13 10:50:00,410.75,410.85,410.21,410.62,1574.0,406.8339,406.933,406.2991,406.7051,1574.0
2023-07-13 11:00:00,410.98,411.06,410.56,410.91,2074.0,407.0617,407.141,406.6457,406.9924,2074.0
2023-07-13 11:10:00,410.94,411.72,410.72,411.72,2135.0,407.0221,407.7947,406.8042,407.7947,2135.0
2023-07-13 11:20:00,411.77,411.77,411.09,411.54,4378.0,407.8442,407.8442,407.1707,407.6164,4378.0
2023-07-13 11:30:00,411.54,411.61,411.02,411.08,3939.0,407.6164,407.6857,407.1013,407.1608,3939.0
2023-07-13 11:40:00,410.98,410.98,410.19,410.5,3563.0,407.0617,407.0617,406.2792,406.5863,3563.0
2023-07-13 11:50:00,410.33,410.34,409.58,410.04,5627.0,406.4179,406.4278,405.6751,406.1307,5627.0
2023-07-13 12:00:00,410.34,410.94,410.12,410.26,4724.0,406.4278,407.0221,406.2099,406.3486,4724.0
2023-07-13 12:10:00,409.94,410.37,409.94,410.18,2671.0,406.0316,406.4575,406.0316,406.2693,2671.0
2023-07-13 12:20:00,410.29,410.45,409.86,409.86,8964.0,406.3783,406.5368,405.9524,405.9524,8964.0
2023-07-13 12:30:00,410.19,410.84,410.09,410.55,1988.0,406.2792,406.9231,406.1802,406.6358,1988.0
2023-07-13 12:40:00,410.63,410.63,410.4,410.4,1870.0,406.7151,406.7151,406.4872,406.4872,1870.0
2023-07-13 12:50:00,410.66,410.76,410.38,410.51,938.0,406.7448,406.8438,406.4674,406.5962,938.0
2023-07-13 13:00:00,410.51,410.62,410.16,410.16,1458.0,406.5962,406.7051,406.2495,406.2495,1458.0
2023-07-13 13:10:00,410.1,410.56,409.89,410.31,8126.0,406.1901,406.6457,405.9821,406.3981,8126.0
2023-07-13 13:20:00,410.53,410.54,409.72,409.72,4335.0,406.616,406.6259,405.8137,405.8137,4335.0
2023-07-13 13:30:00,409.79,410.47,409.63,410.01,4621.0,405.8831,406.5566,405.7246,406.101,4621.0
2023-07-13 13:40:00,409.96,410.23,409.95,410.19,2229.0,406.0514,406.3189,406.0415,406.2792,2229.0
2023-07-13 13:50:00,410.21,410.25,409.93,409.98,2095.0,406.2991,406.3387,406.0217,406.0713,2095.0
2023-07-13 14:00:00,410.0,410.37,409.91,409.91,3104.0,406.0911,406.4575,406.0019,406.0019,3104.0
2023-07-13 14:10:00,409.99,410.31,409.76,409.97,3020.0,406.0812,406.3981,405.8533,406.0613,3020.0
2023-07-13 14:20:00,409.98,410.09,409.73,409.91,2087.0,406.0713,406.1802,405.8236,406.0019,2087.0
2023-07-13 14:30:00,409.85,410.57,409.85,409.94,8454.0,405.9425,406.6556,405.9425,406.0316,8454.0
2023-07-13 14:40:00,410.08,410.51,409.89,409.9,3890.0,406.1703,406.5962,405.9821,405.992,3890.0
2023-07-13 14:50:00,410.05,410.71,410.03,410.58,5022.0,406.1406,406.7943,406.1208,406.6655,5022.0
2023-07-13 15:00:00,410.69,410.77,410.28,410.46,3615.0,406.7745,406.8537,406.3684,406.5467,3615.0
2023-07-13 15:10:00,410.37,410.7,410.22,410.54,5697.0,406.4575,406.7844,406.309,406.6259,5697.0
2023-07-13 15:20:00,410.63,411.03,410.48,410.94,13218.0,406.7151,407.1112,406.5665,407.0221,13218.0
2023-07-13 15:30:00,410.94,411.08,410.37,410.57,11300.0,407.0221,407.1608,406.4575,406.6556,11300.0
2023-07-13 15:40:00,410.48,410.99,410.46,410.77,11180.0,406.5665,407.0716,406.5467,406.8537,11180.0
2023-07-13 15:50:00,410.79,410.79,409.59,409.85,36850.0,406.8735,406.8735,405.685,405.9425,36850.0
2023-07-14 09:30:00,410.84,412.97,410.84,412.91,10355.0,406.9231,409.0327,406.9231,408.9733,10355.0
2023-07-14 09:40:00,413.77,413.85,412.21,412.73,3433.0,409.8251,409.9044,408.28,408.795,3433.0
2023-07-14 09:50:00,412.2,413.01,411.84,412.41,3644.0,408.2701,409.0724,407.9135,408.4781,3644.0
2023-07-14 10:00:00,413.27,413.27,409.59,409.59,18561.0,409.3299,409.3299,405.685,405.685,18561.0
2023-07-14 10:10:00,409.78,411.33,409.78,410.38,6259.0,405.8732,407.4084,405.8732,406.4674,6259.0
2023-07-14 10:20:00,410.76,411.08,410.06,411.07,1577.0,406.8438,407.1608,406.1505,407.1509,1577.0
2023-07-14 10:30:00,410.12,410.55,409.61,409.69,3567.0,406.2099,406.6358,405.7048,405.784,3567.0
2023-07-14 10:40:00,409.64,410.02,408.98,409.76,7380.0,405.7345,406.1109,405.0808,405.8533,7380.0
2023-07-14 10:50:00,409.91,409.91,409.35,409.68,2441.0,406.0019,406.0019,405.4473,405.7741,2441.0
2023-07-14 11:00:00,409.43,409.59,408.58,409.15,2589.0,405.5265,405.685,404.6846,405.2492,2589.0
2023-07-14 11:10:00,408.85,409.08,408.42,408.71,6831.0,404.952,405.1798,404.5261,404.8134,6831.0
2023-07-14 11:20:00,408.81,409.53,408.81,409.49,3509.0,404.9124,405.6255,404.9124,405.5859,3509.0
2023-07-14 11:30:00,409.37,409.76,408.69,408.69,3400.0,405.4671,405.8533,404.7935,404.7935,3400.0
2023-07-14 11:40:00,409.07,409.27,408.71,409.01,2668.0,405.1699,405.368,404.8134,405.1105,2668.0
2023-07-14 11:50:00,408.78,409.05,407.85,408.65,4617.0,404.8827,405.1501,403.9616,404.7539,4617.0
2023-07-14 12:00:00,408.68,410.32,408.68,410.32,3210.0,404.7836,406.408,404.7836,406.408,3210.0
2023-07-14 12:10:00,410.12,410.57,409.86,409.86,4304.0,406.2099,406.6556,405.9524,405.9524,4304.0
2023-07-14 12:20:00,410.06,410.33,409.54,409.54,4697.0,406.1505,406.4179,405.6354,405.6354,4697.0
2023-07-14 12:30:00,409.33,409.7,408.9,409.7,8313.0,405.4274,405.7939,405.0015,405.7939,8313.0
2023-07-14 12:40:00,409.32,410.09,409.11,410.09,4096.0,405.4175,406.1802,405.2095,406.1802,4096.0
2023-07-14 12:50:00,410.4,410.97,410.17,410.18,3100.0,406.4872,407.0518,406.2594,406.2693,3100.0
2023-07-14 13:00:00,410.46,410.75,410.05,410.75,1881.0,406.5467,406.8339,406.1406,406.8339,1881.0
2023-07-14 13:10:00,410.55,410.56,410.21,410.36,1700.0,406.6358,406.6457,406.2991,406.4476,1700.0
2023-07-14 13:20:00,410.51,410.74,409.64,410.14,5116.0,406.5962,406.824,405.7345,406.2297,5116.0
2023-07-14 13:30:00,410.36,410.75,410.36,410.75,3345.0,406.4476,406.8339,406.4476,406.8339,3345.0
2023-07-14 13:40:00,410.62,410.75,410.31,410.31,1100.0,406.7051,406.8339,406.3981,406.3981,1100.0
2023-07-14 13:50:00,410.34,410.66,409.79,410.23,4710.0,406.4278,406.7448,405.8831,406.3189,4710.0
2023-07-14 14:00:00,410.43,410.46,410.15,410.32,1712.0,406.517,406.5467,406.2396,406.408,1712.0
2023-07-14 14:10:00,410.08,410.62,410.08,410.11,3337.0,406.1703,406.7051,406.1703,406.2,3337.0
2023-07-14 14:20:00,410.44,410.45,410.15,410.42,1262.0,406.5269,406.5368,406.2396,406.5071,1262.0
2023-07-14 14:30:00,410.07,410.42,409.92,410.42,2800.0,406.1604,406.5071,406.0118,406.5071,2800.0
2023-07-14 14:40:00,410.62,410.62,410.03,410.03,4720.0,406.7051,406.7051,406.1208,406.1208,4720.0
2023-07-14 14:50:00,409.9,410.32,409.77,409.98,5616.0,405.992,406.408,405.8633,406.0713,5616.0
2023-07-14 15:00:00,409.91,409.93,408.91,408.95,8332.0,406.0019,406.0217,405.0115,405.0511,8332.0
2023-07-14 15:10:00,408.98,409.91,408.82,409.77,10128.0,405.0808,406.0019,404.9223,405.8633,10128.0
2023-07-14 15:20:00,409.97,410.06,409.66,410.01,7638.0,406.0613,406.1505,405.7543,406.101,7638.0
2023-07-14 15:30:00,410.1,410.11,409.55,409.79,8332.0,406.1901,406.2,405.6454,405.8831,8332.0
2023-07-14 15:40:00,409.75,409.83,409.23,409.58,19859.0,405.8434,405.9227,405.3284,405.6751,19859.0
2023-07-14 15:50:00,409.61,409.84,408.95,409.84,30638.0,405.7048,405.9326,405.0511,405.9326,30638.0
2023-07-17 09:30:00,409.85,411.02,408.07,409.22,15596.0,405.9425,407.1013,404.1795,405.3185,15596.0
2023-07-17 09:40:00,409.11,412.87,409.07,410.75,25912.0,405.2095,408.9337,405.1699,406.8339,25912.0
2023-07-17 09:50:00,411.14,412.01,410.22,411.27,5801.0,407.2202,408.0819,406.309,407.349,5801.0
2023-07-17 10:00:00,411.2,411.5,410.73,411.35,19141.0,407.2796,407.5768,406.8141,407.4282,19141.0
2023-07-17 10:10:00,411.41,411.5,410.93,411.48,14148.0,407.4876,407.5768,407.0122,407.5569,14148.0
2023-07-17 10:20:00,411.53,411.98,411.31,411.73,4385.0,407.6065,408.0522,407.3886,407.8046,4385.0
2023-07-17 10:30:00,411.42,411.42,410.94,411.34,1305.0,407.4975,407.4975,407.0221,407.4183,1305.0
2023-07-17 10:40:00,411.48,411.59,411.07,411.25,5300.0,407.5569,407.6659,407.1509,407.3291,5300.0
2023-07-17 10:50:00,411.03,411.18,410.37,410.37,4006.0,407.1112,407.2598,406.4575,406.4575,4006.0
2023-07-17 11:00:00,410.47,411.02,410.23,410.23,4620.0,406.5566,407.1013,406.3189,406.3189,4620.0
2023-07-17 11:10:00,410.5,410.62,409.96,410.25,4429.0,406.5863,406.7051,406.0514,406.3387,4429.0
2023-07-17 11:20:00,410.71,410.71,410.13,410.46,2206.0,406.7943,406.7943,406.2198,406.5467,2206.0
2023-07-17 11:30:00,410.5,410.53,410.33,410.36,1970.0,406.5863,406.616,406.4179,406.4476,1970.0
2023-07-17 11:40:00,410.64,410.68,409.92,410.35,5847.0,406.725,406.7646,406.0118,406.4377,5847.0
2023-07-17 11:50:00,410.17,410.25,409.91,410.25,2676.0,406.2594,406.3387,406.0019,406.3387,2676.0
2023-07-17 12:00:00,410.37,410.63,409.9,409.9,2211.0,406.4575,406.7151,405.992,405.992,2211.0
2023-07-17 12:10:00,410.08,410.74,409.98,409.98,10399.0,406.1703,406.824,406.0713,406.0713,10399.0
2023-07-17 12:20:00,410.04,410.58,409.99,410.19,10019.0,406.1307,406.6655,406.0812,406.2792,10019.0
2023-07-17 12:30:00,410.17,410.49,410.12,410.22,13819.0,406.2594,406.5764,406.2099,406.309,13819.0
2023-07-17 12:40:00,410.21,410.43,410.09,410.22,2390.0,406.2991,406.517,406.1802,406.309,2390.0
2023-07-17 12:50:00,410.08,410.38,410.04,410.14,2855.0,406.1703,406.4674,406.1307,406.2297,2855.0
2023-07-17 13:00:00,410.2,410.36,410.16,410.17,1501.0,406.2892,406.4476,406.2495,406.2594,1501.0
2023-07-17 13:10:00,410.12,410.69,410.0,410.68,3383.0,406.2099,406.7745,406.0911,406.7646,3383.0
2023-07-17 13:20:00,410.69,411.13,410.67,410.9,2861.0,406.7745,407.2103,406.7547,406.9825,2861.0
2023-07-17 13:30:00,410.81,410.99,410.21,410.41,6690.0,406.8933,407.0716,406.2991,406.4972,6690.0
2023-07-17 13:40:00,410.63,410.81,410.4,410.8,3102.0,406.7151,406.8933,406.4872,406.8834,3102.0
2023-07-17 13:50:00,410.74,410.85,410.35,410.39,3627.0,406.824,406.933,406.4377,406.4773,3627.0
2023-07-17 14:00:00,410.53,410.88,410.53,410.74,2507.0,406.616,406.9627,406.616,406.824,2507.0
2023-07-17 14:10:00,410.85,410.85,410.5,410.75,2570.0,406.933,406.933,406.5863,406.8339,2570.0
2023-07-17 14:20:00,410.8,410.95,410.58,410.75,10598.0,406.8834,407.032,406.6655,406.8339,10598.0
2023-07-17 14:30:00,410.84,411.41,410.59,410.75,8362.0,406.9231,407.4876,406.6754,406.8339,8362.0
2023-07-17 14:40:00,410.75,410.78,410.5,410.7,2573.0,406.8339,406.8636,406.5863,406.7844,2573.0
2023-07-17 14:50:00,410.45,410.76,410.42,410.56,4379.0,406.5368,406.8438,406.5071,406.6457,4379.0
2023-07-17 15:00:00,410.68,410.8,410.43,410.78,3995.0,406.7646,406.8834,406.517,406.8636,3995.0
2023-07-17 15:10:00,410.83,410.83,410.57,410.7,2750.0,406.9131,406.9131,406.6556,406.7844,2750.0
2023-07-17 15:20:00,410.81,410.84,410.6,410.8,4791.0,406.8933,406.9231,406.6853,406.8834,4791.0
2023-07-17 15:30:00,410.72,410.78,410.28,410.39,8046.0,406.8042,406.8636,406.3684,406.4773,8046.0
2023-07-17 15:40:00,410.61,411.69,410.46,411.66,3416.0,406.6952,407.7649,406.5467,407.7352,3416.0
2023-07-17 15:50:00,411.58,412.24,411.42,411.66,30921.0,407.656,408.3097,407.4975,407.7352,30921.0
2023-07-18 09:30:00,412.52,412.52,411.44,412.32,11694.0,408.587,408.587,407.5173,408.3889,11694.0
2023-07-18 09:40:00,412.59,414.24,412.59,413.69,6425.0,408.6564,410.2906,408.6564,409.7459,6425.0
2023-07-18 09:50:00,413.93,413.93,411.8,412.6,2868.0,409.9836,409.9836,407.8739,408.6663,2868.0
2023-07-18 10:00:00,412.31,412.94,412.31,412.49,2199.0,408.379,409.003,408.379,408.5573,2199.0
2023-07-18 10:10:00,412.75,412.78,411.96,411.96,3317.0,408.8148,408.8446,408.0324,408.0324,3317.0
2023-07-18 10:20:00,412.18,412.72,412.18,412.59,1405.0,408.2503,408.7851,408.2503,408.6564,1405.0
2023-07-18 10:30:00,412.56,412.74,412.13,412.4,1616.0,408.6267,408.8049,408.2008,408.4682,1616.0
2023-07-18 10:40:00,412.56,413.67,412.13,413.64,15847.0,408.6267,409.7261,408.2008,409.6964,15847.0
2023-07-18 10:50:00,413.84,414.81,413.67,414.43,4940.0,409.8944,410.8552,409.7261,410.4788,4940.0
2023-07-18 11:00:00,414.56,414.56,413.94,413.96,4669.0,410.6076,410.6076,409.9935,410.0133,4669.0
2023-07-18 11:10:00,414.15,414.18,413.87,414.04,7366.0,410.2015,410.2312,409.9242,410.0925,7366.0
2023-07-18 11:20:00,414.22,414.74,414.22,414.72,5807.0,410.2708,410.7859,410.2708,410.7661,5807.0
2023-07-18 11:30:00,414.49,414.49,413.86,414.29,3106.0,410.5383,410.5383,409.9143,410.3402,3106.0
2023-07-18 11:40:00,414.43,414.43,413.92,414.05,800.0,410.4788,410.4788,409.9737,410.1024,800.0
2023-07-18 11:50:00,414.09,414.09,413.14,413.15,4822.0,410.1421,410.1421,409.2011,409.211,4822.0
2023-07-18 12:00:00,412.69,412.69,412.02,412.09,1600.0,408.7554,408.7554,408.0918,408.1611,1600.0
2023-07-18 12:10:00,412.06,412.28,411.67,412.17,4069.0,408.1314,408.3493,407.7451,408.2404,4069.0
2023-07-18 12:20:00,411.98,412.11,411.32,411.69,1521.0,408.0522,408.1809,407.3985,407.7649,1521.0
2023-07-18 12:30:00,411.7,411.7,411.33,411.33,1282.0,407.7749,407.7749,407.4084,407.4084,1282.0
2023-07-18 12:40:00,411.43,411.47,410.87,410.87,1489.0,407.5074,407.547,406.9528,406.9528,1489.0
2023-07-18 12:50:00,411.01,411.31,411.0,411.09,3212.0,407.0914,407.3886,407.0815,407.1707,3212.0
2023-07-18 13:00:00,411.14,411.44,410.85,411.38,2554.0,407.2202,407.5173,406.933,407.4579,2554.0
2023-07-18 13:10:00,411.53,411.55,411.18,411.55,2101.0,407.6065,407.6263,407.2598,407.6263,2101.0
2023-07-18 13:20:00,411.43,411.62,411.2,411.34,1432.0,407.5074,407.6956,407.2796,407.4183,1432.0
2023-07-18 13:30:00,411.45,411.45,410.85,410.94,1601.0,407.5272,407.5272,406.933,407.0221,1601.0
2023-07-18 13:40:00,410.89,410.89,410.59,410.72,3037.0,406.9726,406.9726,406.6754,406.8042,3037.0
2023-07-18 13:50:00,410.71,411.07,410.71,410.77,2535.0,406.7943,407.1509,406.7943,406.8537,2535.0
2023-07-18 14:00:00,410.87,410.91,410.51,410.57,5210.0,406.9528,406.9924,406.5962,406.6556,5210.0
2023-07-18 14:10:00,410.59,410.6,410.21,410.28,3954.0,406.6754,406.6853,406.2991,406.3684,3954.0
2023-07-18 14:20:00,410.32,411.0,410.23,410.95,1834.0,406.408,407.0815,406.3189,407.032,1834.0
2023-07-18 14:30:00,410.99,410.99,409.84,410.43,2685.0,407.0716,407.0716,405.9326,406.517,2685.0
2023-07-18 14:40:00,410.25,410.43,410.2,410.29,1903.0,406.3387,406.517,406.2892,406.3783,1903.0
2023-07-18 14:50:00,410.33,410.46,410.19,410.36,4031.0,406.4179,406.5467,406.2792,406.4476,4031.0
2023-07-18 15:00:00,410.29,410.53,410.15,410.53,2542.0,406.3783,406.616,406.2396,406.616,2542.0
2023-07-18 15:10:00,410.62,410.85,410.41,410.85,3251.0,406.7051,406.933,406.4972,406.933,3251.0
2023-07-18 15:20:00,410.97,411.11,410.97,410.97,916.0,407.0518,407.1905,407.0518,407.0518,916.0
2023-07-18 15:30:00,410.85,411.1,410.6,411.0,5701.0,406.933,407.1806,406.6853,407.0815,5701.0
2023-07-18 15:40:00,411.0,411.14,410.56,411.05,6148.0,407.0815,407.2202,406.6457,407.131,6148.0
2023-07-18 15:50:00,411.18,411.63,410.26,410.82,29789.0,407.2598,407.7055,406.3486,406.9032,29789.0
2023-07-19 09:30:00,408.79,410.91,407.37,410.42,16618.0,404.8926,406.9924,403.4861,406.5071,16618.0
2023-07-19 09:40:00,411.27,411.56,410.26,410.63,8588.0,407.349,407.6362,406.3486,406.7151,8588.0
2023-07-19 09:50:00,411.03,411.03,409.77,410.0,3370.0,407.1112,407.1112,405.8633,406.0911,3370.0
2023-07-19 10:00:00,410.1,410.53,409.37,409.73,9770.0,406.1901,406.616,405.4671,405.8236,9770.0
2023-07-19 10:10:00,410.13,410.29,409.46,409.46,6233.0,406.2198,406.3783,405.5562,405.5562,6233.0
2023-07-19 10:20:00,409.53,409.76,407.97,407.98,10833.0,405.6255,405.8533,404.0804,404.0903,10833.0
2023-07-19 10:30:00,408.36,408.4,407.85,408.0,8766.0,404.4667,404.5063,403.9616,404.1101,8766.0
2023-07-19 10:40:00,407.85,407.97,405.2,405.5,26491.0,403.9616,404.0804,401.3368,401.634,26491.0
2023-07-19 10:50:00,405.5,405.94,403.48,404.35,19083.0,401.634,402.0698,399.6332,400.4949,19083.0
2023-07-19 11:00:00,404.73,404.99,403.69,404.2,16743.0,400.8713,401.1288,399.8412,400.3464,16743.0
2023-07-19 11:10:00,404.08,405.16,403.65,405.16,9983.0,400.2275,401.2972,399.8016,401.2972,9983.0
2023-07-19 11:20:00,405.27,405.79,404.65,405.6,8864.0,401.4062,401.9212,400.7921,401.733,8864.0
2023-07-19 11:30:00,405.76,405.82,404.72,405.24,6222.0,401.8915,401.9509,400.8614,401.3764,6222.0
2023-07-19 11:40:00,405.69,405.85,405.42,405.67,2100.0,401.8222,401.9806,401.5547,401.8023,2100.0
2023-07-19 11:50:00,405.93,406.37,405.69,406.25,16047.0,402.0599,402.4957,401.8222,402.3768,16047.0
2023-07-19 12:00:00,406.27,406.58,405.92,406.06,10252.0,402.3966,402.7037,402.05,402.1886,10252.0
2023-07-19 12:10:00,406.33,406.47,406.02,406.25,6344.0,402.456,402.5947,402.149,402.3768,6344.0
2023-07-19 12:20:00,406.22,406.82,406.11,406.57,7625.0,402.3471,402.9414,402.2381,402.6938,7625.0
2023-07-19 12:30:00,406.35,406.4,406.05,406.23,5035.0,402.4759,402.5254,402.1787,402.357,5035.0
2023-07-19 12:40:00,406.25,406.45,406.02,406.26,5853.0,402.3768,402.5749,402.149,402.3867,5853.0
2023-07-19 12:50:00,406.25,406.25,406.25,406.25,723.0,402.3768,402.3768,402.3768,402.3768,723.0
2023-07-19 13:00:00,406.08,406.95,406.08,406.74,12393.0,402.2084,403.0701,402.2084,402.8621,12393.0
2023-07-19 13:10:00,407.01,408.17,407.01,408.1,9301.0,403.1296,404.2785,403.1296,404.2092,9301.0
2023-07-19 13:20:00,408.05,408.31,407.83,408.31,59904.0,404.1597,404.4172,403.9417,404.4172,59904.0
2023-07-19 13:30:00,408.27,408.56,408.11,408.55,2353.0,404.3776,404.6648,404.2191,404.6549,2353.0
2023-07-19 13:40:00,408.48,408.49,408.11,408.29,4044.0,404.5856,404.5955,404.2191,404.3974,4044.0
2023-07-19 13:50:00,408.01,408.6,408.01,408.21,3170.0,404.12,404.7044,404.12,404.3181,3170.0
2023-07-19 14:00:00,408.49,408.99,408.37,408.8,4677.0,404.5955,405.0907,404.4766,404.9025,4677.0
2023-07-19 14:10:00,408.79,409.26,408.57,409.18,4193.0,404.8926,405.3581,404.6747,405.2789,4193.0
2023-07-19 14:20:00,409.35,409.83,409.35,409.63,5267.0,405.4473,405.9227,405.4473,405.7246,5267.0
2023-07-19 14:30:00,409.63,409.81,409.48,409.79,4592.0,405.7246,405.9029,405.576,405.8831,4592.0
2023-07-19 14:40:00,409.77,410.39,409.77,410.38,4862.0,405.8633,406.4773,405.8633,406.4674,4862.0
2023-07-19 14:50:00,410.52,410.56,409.72,410.12,9346.0,406.6061,406.6457,405.8137,406.2099,9346.0
2023-07-19 15:00:00,410.1,410.46,409.88,409.88,3311.0,406.1901,406.5467,405.9722,405.9722,3311.0
2023-07-19 15:10:00,409.87,410.08,409.66,409.82,4373.0,405.9623,406.1703,405.7543,405.9128,4373.0
2023-07-19 15:20:00,409.84,410.05,409.8,409.9,4459.0,405.9326,406.1406,405.893,405.992,4459.0
2023-07-19 15:30:00,409.99,410.22,409.56,410.22,7936.0,406.0812,406.309,405.6553,406.309,7936.0
2023-07-19 15:40:00,410.15,410.47,409.93,410.18,11737.0,406.2396,406.5566,406.0217,406.2693,11737.0
2023-07-19 15:50:00,410.32,411.3,410.18,410.97,64171.0,406.408,407.3787,406.2693,407.0518,64171.0
2023-07-20 09:30:00,414.64,414.98,413.27,414.16,11705.0,410.6868,411.0236,409.3299,410.2114,11705.0
2023-07-20 09:40:00,414.78,414.88,413.83,414.62,8731.0,410.8255,410.9245,409.8845,410.667,8731.0
2023-07-20 09:50:00,413.99,414.14,412.7,413.53,6709.0,410.043,410.1916,408.7653,409.5874,6709.0
2023-07-20 10:00:00,413.52,414.6,413.52,414.23,2737.0,409.5775,410.6472,409.5775,410.2807,2737.0
2023-07-20 10:10:00,414.33,414.65,414.07,414.29,6704.0,410.3798,410.6967,410.1223,410.3402,6704.0
2023-07-20 10:20:00,414.04,415.28,414.04,415.28,2527.0,410.0925,411.3207,410.0925,411.3207,2527.0
2023-07-20 10:30:00,414.96,415.79,414.63,415.6,4418.0,411.0038,411.8259,410.6769,411.6377,4418.0
2023-07-20 10:40:00,415.59,415.6,414.95,415.28,2759.0,411.6278,411.6377,410.9939,411.3207,2759.0
2023-07-20 10:50:00,415.04,415.64,414.88,415.13,2744.0,411.083,411.6773,410.9245,411.1722,2744.0
2023-07-20 11:00:00,415.16,415.55,415.04,415.53,1900.0,411.2019,411.5881,411.083,411.5683,1900.0
2023-07-20 11:10:00,415.44,415.44,415.04,415.21,1994.0,411.4792,411.4792,411.083,411.2514,1994.0
2023-07-20 11:20:00,415.19,415.65,414.88,415.62,2901.0,411.2316,411.6872,410.9245,411.6575,2901.0
2023-07-20 11:30:00,415.63,416.07,415.54,415.84,2592.0,411.6674,412.1032,411.5782,411.8754,2592.0
2023-07-20 11:40:00,416.5,416.79,415.76,415.76,1401.0,412.5291,412.8163,411.7961,411.7961,1401.0
2023-07-20 11:50:00,416.35,416.72,416.2,416.59,2398.0,412.3805,412.747,412.2319,412.6182,2398.0
2023-07-20 12:00:00,416.58,416.58,416.28,416.3,1415.0,412.6083,412.6083,412.3112,412.331,1415.0
2023-07-20 12:10:00,416.35,417.0,416.13,417.0,3208.0,412.3805,413.0243,412.1626,413.0243,3208.0
2023-07-20 12:20:00,417.19,417.42,417.02,417.02,2717.0,413.2125,413.4403,413.0441,413.0441,2717.0
2023-07-20 12:30:00,417.02,417.45,417.01,417.21,1612.0,413.0441,413.47,413.0342,413.2323,1612.0
2023-07-20 12:40:00,417.21,417.44,416.99,417.44,3277.0,413.2323,413.4601,413.0144,413.4601,3277.0
2023-07-20 12:50:00,417.3,417.3,416.53,417.1,2831.0,413.3215,413.3215,412.5588,413.1234,2831.0
2023-07-20 13:00:00,417.17,417.66,416.98,417.39,2500.0,413.1927,413.678,413.0045,413.4106,2500.0
2023-07-20 13:10:00,417.51,418.23,417.38,417.98,7549.0,413.5295,414.2426,413.4007,413.995,7549.0
2023-07-20 13:20:00,418.29,418.79,418.29,418.71,4361.0,414.302,414.7973,414.302,414.718,4361.0
2023-07-20 13:30:00,418.58,418.93,418.13,418.58,3000.0,414.5893,414.9359,414.1435,414.5893,3000.0
2023-07-20 13:40:00,418.6,419.0,418.57,418.97,4504.0,414.6091,415.0053,414.5794,414.9755,4504.0
2023-07-20 13:50:00,418.95,419.99,418.71,419.78,9625.0,414.9557,415.9858,414.718,415.7778,9625.0
2023-07-20 14:00:00,419.69,419.8,419.28,419.44,4630.0,415.6887,415.7976,415.2826,415.4411,4630.0
2023-07-20 14:10:00,419.38,419.38,418.26,418.27,6678.0,415.3816,415.3816,414.2723,414.2822,6678.0
2023-07-20 14:20:00,418.37,419.77,418.32,419.3,18393.0,414.3813,415.7679,414.3317,415.3024,18393.0
2023-07-20 14:30:00,419.42,419.76,419.09,419.44,4909.0,415.4212,415.758,415.0944,415.4411,4909.0
2023-07-20 14:40:00,419.54,420.32,419.54,420.06,10076.0,415.5401,416.3127,415.5401,416.0551,10076.0
2023-07-20 14:50:00,420.07,420.51,419.47,420.38,9847.0,416.0651,416.5009,415.4708,416.3721,9847.0
2023-07-20 15:00:00,420.45,420.45,419.87,420.33,3060.0,416.4414,416.4414,415.867,416.3226,3060.0
2023-07-20 15:10:00,419.88,420.03,418.64,418.64,4688.0,415.8769,416.0254,414.6487,414.6487,4688.0
2023-07-20 15:20:00,418.9,419.15,418.33,418.33,4491.0,414.9062,415.1538,414.3416,414.3416,4491.0
2023-07-20 15:30:00,418.34,419.05,418.18,419.05,6975.0,414.3515,415.0548,414.1931,415.0548,6975.0
2023-07-20 15:40:00,418.82,419.36,418.72,419.36,8756.0,414.827,415.3618,414.7279,415.3618,8756.0
2023-07-20 15:50:00,419.33,419.33,418.57,418.74,57991.0,415.3321,415.3321,414.5794,414.7477,57991.0
2023-07-21 09:30:00,418.8,419.36,416.27,417.58,19662.0,414.8072,415.3618,412.3013,413.5988,19662.0
2023-07-21 09:40:00,417.83,419.12,416.46,417.84,4340.0,413.8464,415.1241,412.4895,413.8563,4340.0
2023-07-21 09:50:00,418.0,418.5,417.17,417.98,7463.0,414.0148,414.51,413.1927,413.995,7463.0
2023-07-21 10:00:00,418.35,419.82,418.35,418.94,4734.0,414.3615,415.8174,414.3615,414.9458,4734.0
2023-07-21 10:10:00,418.95,419.28,418.49,419.19,4020.0,414.9557,415.2826,414.5001,415.1934,4020.0
2023-07-21 10:20:00,419.14,419.35,418.85,419.23,3292.0,415.1439,415.3519,414.8567,415.2331,3292.0
2023-07-21 10:30:00,419.29,419.29,418.48,418.94,5580.0,415.2925,415.2925,414.4902,414.9458,5580.0
2023-07-21 10:40:00,418.85,419.11,418.84,419.08,3306.0,414.8567,415.1142,414.8468,415.0845,3306.0
2023-07-21 10:50:00,419.13,419.32,418.75,418.89,3700.0,415.134,415.3222,414.7576,414.8963,3700.0
2023-07-21 11:00:00,418.97,419.6,418.86,419.0,3784.0,414.9755,415.5995,414.8666,415.0053,3784.0
2023-07-21 11:10:00,419.14,419.36,418.92,419.36,2916.0,415.1439,415.3618,414.926,415.3618,2916.0
2023-07-21 11:20:00,418.87,419.18,417.98,418.08,7520.0,414.8765,415.1835,413.995,414.094,7520.0
2023-07-21 11:30:00,418.21,418.92,418.21,418.81,3226.0,414.2228,414.926,414.2228,414.8171,3226.0
2023-07-21 11:40:00,418.73,419.01,418.72,419.0,2976.0,414.7378,415.0152,414.7279,415.0053,2976.0
2023-07-21 11:50:00,419.08,419.13,418.63,419.08,3182.0,415.0845,415.134,414.6388,415.0845,3182.0
2023-07-21 12:00:00,419.08,419.59,418.82,419.49,2784.0,415.0845,415.5896,414.827,415.4906,2784.0
2023-07-21 12:10:00,419.46,419.46,418.92,419.01,1912.0,415.4609,415.4609,414.926,415.0152,1912.0
2023-07-21 12:20:00,419.15,419.59,419.15,419.43,2153.0,415.1538,415.5896,415.1538,415.4312,2153.0
2023-07-21 12:30:00,419.59,419.6,419.12,419.19,2494.0,415.5896,415.5995,415.1241,415.1934,2494.0
2023-07-21 12:40:00,419.32,419.37,418.91,418.99,2300.0,415.3222,415.3717,414.9161,414.9953,2300.0
2023-07-21 12:50:00,419.0,419.0,418.46,418.75,2900.0,415.0053,415.0053,414.4704,414.7576,2900.0
2023-07-21 13:00:00,418.96,419.09,418.62,418.82,5055.0,414.9656,415.0944,414.6289,414.827,5055.0
2023-07-21 13:10:00,418.84,419.01,418.43,418.58,3347.0,414.8468,415.0152,414.4407,414.5893,3347.0
2023-07-21 13:20:00,418.43,418.6,418.1,418.1,1116.0,414.4407,414.6091,414.1138,414.1138,1116.0
2023-07-21 13:30:00,418.22,418.38,418.12,418.21,2400.0,414.2327,414.3912,414.1336,414.2228,2400.0
2023-07-21 13:40:00,418.25,418.26,417.69,417.73,16900.0,414.2624,414.2723,413.7077,413.7474,16900.0
2023-07-21 13:50:00,417.65,417.65,416.94,417.16,2179.0,413.6681,413.6681,412.9649,413.1828,2179.0
2023-07-21 14:00:00,417.16,418.19,417.15,417.93,11276.0,413.1828,414.203,413.1729,413.9455,11276.0
2023-07-21 14:10:00,418.06,418.08,417.81,417.82,3415.0,414.0742,414.094,413.8266,413.8365,3415.0
2023-07-21 14:20:00,417.97,417.97,417.4,417.63,4066.0,413.9851,413.9851,413.4205,413.6483,4066.0
2023-07-21 14:30:00,417.66,417.86,417.22,417.29,3600.0,413.678,413.8761,413.2422,413.3116,3600.0
2023-07-21 14:40:00,417.35,417.96,417.28,417.85,6854.0,413.371,413.9752,413.3017,413.8662,6854.0
2023-07-21 14:50:00,417.96,418.03,417.62,417.72,5401.0,413.9752,414.0445,413.6384,413.7375,5401.0
2023-07-21 15:00:00,417.75,418.0,416.54,416.57,32644.0,413.7672,414.0148,412.5687,412.5984,32644.0
2023-07-21 15:10:00,416.53,416.83,415.27,415.27,7470.0,412.5588,412.8559,411.3108,411.3108,7470.0
2023-07-21 15:20:00,415.34,415.59,415.02,415.12,5410.0,411.3801,411.6278,411.0632,411.1622,5410.0
2023-07-21 15:30:00,415.09,415.26,414.64,414.93,9478.0,411.1325,411.3009,410.6868,410.9741,9478.0
2023-07-21 15:40:00,415.0,415.09,414.44,414.7,20245.0,411.0434,411.1325,410.4887,410.7463,20245.0
2023-07-21 15:50:00,414.75,415.25,414.03,414.23,32005.0,410.7958,411.291,410.0826,410.2807,32005.0
2023-07-24 09:30:00,414.19,416.0,412.95,414.23,15358.0,410.2411,412.0339,409.0129,410.2807,15358.0
2023-07-24 09:40:00,417.15,417.15,413.15,413.15,3500.0,413.1729,413.1729,409.211,409.211,3500.0
2023-07-24 09:50:00,413.91,415.38,413.91,415.0,3303.0,409.9638,411.4198,409.9638,411.0434,3303.0
2023-07-24 10:00:00,415.06,415.7,414.14,414.56,8533.0,411.1028,411.7367,410.1916,410.6076,8533.0
2023-07-24 10:10:00,414.5,414.95,414.09,414.78,3631.0,410.5482,410.9939,410.1421,410.8255,3631.0
2023-07-24 10:20:00,414.37,414.98,414.37,414.54,1549.0,410.4194,411.0236,410.4194,410.5878,1549.0
2023-07-24 10:30:00,414.87,415.36,414.75,415.36,2303.0,410.9146,411.4,410.7958,411.4,2303.0
2023-07-24 10:40:00,415.33,415.8,415.09,415.38,3143.0,411.3702,411.8358,411.1325,411.4198,3143.0
2023-07-24 10:50:00,415.27,415.77,415.27,415.49,700.0,411.3108,411.806,411.3108,411.5287,700.0
2023-07-24 11:00:00,415.49,415.8,415.47,415.8,1500.0,411.5287,411.8358,411.5089,411.8358,1500.0
2023-07-24 11:10:00,415.91,415.92,414.98,414.98,3545.0,411.9447,411.9546,411.0236,411.0236,3545.0
2023-07-24 11:20:00,414.88,415.25,414.46,414.47,3447.0,410.9245,411.291,410.5085,410.5184,3447.0
2023-07-24 11:30:00,414.47,414.81,414.28,414.77,1525.0,410.5184,410.8552,410.3303,410.8156,1525.0
2023-07-24 11:40:00,414.71,415.01,414.53,414.58,3617.0,410.7562,411.0533,410.5779,410.6274,3617.0
2023-07-24 11:50:00,414.5,414.5,413.97,413.97,1750.0,410.5482,410.5482,410.0232,410.0232,1750.0
2023-07-24 12:00:00,414.1,414.1,413.63,413.81,1432.0,410.152,410.152,409.6865,409.8647,1432.0
2023-07-24 12:10:00,414.18,414.49,414.03,414.12,1300.0,410.2312,410.5383,410.0826,410.1718,1300.0
2023-07-24 12:20:00,414.48,414.48,413.75,413.87,1000.0,410.5283,410.5283,409.8053,409.9242,1000.0
2023-07-24 12:30:00,413.95,413.95,413.44,413.65,2310.0,410.0034,410.0034,409.4983,409.7063,2310.0
2023-07-24 12:40:00,413.8,413.8,412.96,413.02,2833.0,409.8548,409.8548,409.0228,409.0823,2833.0
2023-07-24 12:50:00,413.14,413.14,412.6,412.94,2832.0,409.2011,409.2011,408.6663,409.003,2832.0
2023-07-24 13:00:00,412.87,412.87,412.14,412.31,2935.0,408.9337,408.9337,408.2107,408.379,2935.0
2023-07-24 13:10:00,412.31,412.32,412.02,412.27,2560.0,408.379,408.3889,408.0918,408.3394,2560.0
2023-07-24 13:20:00,412.24,412.39,412.08,412.39,3344.0,408.3097,408.4583,408.1512,408.4583,3344.0
2023-07-24 13:30:00,412.69,412.83,412.41,412.82,749.0,408.7554,408.8941,408.4781,408.8842,749.0
2023-07-24 13:40:00,412.6,413.77,412.6,413.44,3720.0,408.6663,409.8251,408.6663,409.4983,3720.0
2023-07-24 13:50:00,413.17,413.5,413.17,413.5,400.0,409.2308,409.5577,409.2308,409.5577,400.0
2023-07-24 14:00:00,413.55,413.97,413.54,413.69,600.0,409.6072,410.0232,409.5973,409.7459,600.0
2023-07-24 14:10:00,413.79,413.79,413.16,413.24,2289.0,409.8449,409.8449,409.2209,409.3002,2289.0
2023-07-24 14:20:00,413.31,413.49,413.07,413.13,2821.0,409.3695,409.5478,409.1318,409.1912,2821.0
2023-07-24 14:30:00,413.04,413.04,412.73,412.8,824.0,409.1021,409.1021,408.795,408.8644,824.0
2023-07-24 14:40:00,413.0,413.0,412.65,412.89,4181.0,409.0625,409.0625,408.7158,408.9535,4181.0
2023-07-24 14:50:00,412.86,412.93,412.52,412.89,2717.0,408.9238,408.9931,408.587,408.9535,2717.0
2023-07-24 15:00:00,413.0,413.0,412.83,412.84,4890.0,409.0625,409.0625,408.8941,408.904,4890.0
2023-07-24 15:10:00,412.88,413.0,412.63,413.0,2800.0,408.9436,409.0625,408.696,409.0625,2800.0
2023-07-24 15:20:00,412.92,413.0,412.67,412.72,3967.0,408.9832,409.0625,408.7356,408.7851,3967.0
2023-07-24 15:30:00,412.82,412.89,412.47,412.55,5505.0,408.8842,408.9535,408.5375,408.6167,5505.0
2023-07-24 15:40:00,412.55,413.41,412.45,412.95,9840.0,408.6167,409.4685,408.5177,409.0129,9840.0
2023-07-24 15:50:00,412.99,413.28,412.62,413.17,24227.0,409.0526,409.3398,408.6861,409.2308,24227.0
2023-07-25 09:30:00,410.97,411.86,410.0,410.63,10912.0,407.0518,407.9333,406.0911,406.7151,10912.0
2023-07-25 09:40:00,410.04,410.59,409.21,410.48,3742.0,406.1307,406.6754,405.3086,406.5665,3742.0
2023-07-25 09:50:00,410.72,411.04,409.59,411.04,11747.0,406.8042,407.1211,405.685,407.1211,11747.0
2023-07-25 10:00:00,410.82,411.1,409.89,410.59,2362.0,406.9032,407.1806,405.9821,406.6754,2362.0
2023-07-25 10:10:00,410.94,412.21,410.29,410.29,5423.0,407.0221,408.28,406.3783,406.3783,5423.0
2023-07-25 10:20:00,410.36,410.86,409.21,410.41,8632.0,406.4476,406.9429,405.3086,406.4972,8632.0
2023-07-25 10:30:00,410.39,410.77,410.35,410.75,1362.0,406.4773,406.8537,406.4377,406.8339,1362.0
2023-07-25 10:40:00,410.83,411.27,410.57,410.65,2901.0,406.9131,407.349,406.6556,406.7349,2901.0
2023-07-25 10:50:00,410.45,410.78,410.02,410.77,1600.0,406.5368,406.8636,406.1109,406.8537,1600.0
2023-07-25 11:00:00,410.66,411.18,410.53,411.18,4248.0,406.7448,407.2598,406.616,407.2598,4248.0
2023-07-25 11:10:00,411.27,411.27,410.94,411.05,816.0,407.349,407.349,407.0221,407.131,816.0
2023-07-25 11:20:00,411.05,411.66,410.41,411.5,21456.0,407.131,407.7352,406.4972,407.5768,21456.0
2023-07-25 11:30:00,411.49,412.16,411.49,411.94,1621.0,407.5669,408.2305,407.5669,408.0126,1621.0
2023-07-25 11:40:00,412.05,412.24,412.04,412.13,1292.0,408.1215,408.3097,408.1116,408.2008,1292.0
2023-07-25 11:50:00,412.18,412.4,411.86,412.17,5630.0,408.2503,408.4682,407.9333,408.2404,5630.0
2023-07-25 12:00:00,412.01,412.34,411.52,411.52,2113.0,408.0819,408.4088,407.5966,407.5966,2113.0
2023-07-25 12:10:00,411.63,411.63,411.14,411.18,2100.0,407.7055,407.7055,407.2202,407.2598,2100.0
2023-07-25 12:20:00,411.19,411.29,411.08,411.27,4067.0,407.2697,407.3688,407.1608,407.349,4067.0
2023-07-25 12:30:00,411.11,411.23,410.74,410.74,2897.0,407.1905,407.3093,406.824,406.824,2897.0
2023-07-25 12:40:00,410.91,411.48,410.73,411.48,1295.0,406.9924,407.5569,406.8141,407.5569,1295.0
2023-07-25 12:50:00,411.34,411.34,410.76,410.99,2184.0,407.4183,407.4183,406.8438,407.0716,2184.0
2023-07-25 13:00:00,410.81,411.22,410.03,410.42,24251.0,406.8933,407.2994,406.1208,406.5071,24251.0
2023-07-25 13:10:00,410.68,411.07,410.39,410.84,5077.0,406.7646,407.1509,406.4773,406.9231,5077.0
2023-07-25 13:20:00,410.55,410.63,409.91,410.14,5423.0,406.6358,406.7151,406.0019,406.2297,5423.0
2023-07-25 13:30:00,410.18,411.26,410.07,411.14,5661.0,406.2693,407.339,406.1604,407.2202,5661.0
2023-07-25 13:40:00,411.05,411.65,411.05,411.61,1736.0,407.131,407.7253,407.131,407.6857,1736.0
2023-07-25 13:50:00,411.45,411.45,410.21,410.21,3318.0,407.5272,407.5272,406.2991,406.2991,3318.0
2023-07-25 14:00:00,410.35,411.27,410.31,411.27,5288.0,406.4377,407.349,406.3981,407.349,5288.0
2023-07-25 14:10:00,411.2,411.21,410.52,410.65,2249.0,407.2796,407.2895,406.6061,406.7349,2249.0
2023-07-25 14:20:00,410.55,410.63,409.84,410.28,20666.0,406.6358,406.7151,405.9326,406.3684,20666.0
2023-07-25 14:30:00,410.27,410.88,410.16,410.77,9064.0,406.3585,406.9627,406.2495,406.8537,9064.0
2023-07-25 14:40:00,410.85,411.22,410.74,411.21,2793.0,406.933,407.2994,406.824,407.2895,2793.0
2023-07-25 14:50:00,411.09,411.09,410.5,410.6,5261.0,407.1707,407.1707,406.5863,406.6853,5261.0
2023-07-25 15:00:00,410.54,410.71,410.03,410.16,5027.0,406.6259,406.7943,406.1208,406.2495,5027.0
2023-07-25 15:10:00,410.33,410.59,410.17,410.49,4695.0,406.4179,406.6754,406.2594,406.5764,4695.0
2023-07-25 15:20:00,410.5,410.69,410.11,410.21,11454.0,406.5863,406.7745,406.2,406.2991,11454.0
2023-07-25 15:30:00,410.24,410.92,410.04,410.79,38637.0,406.3288,407.0023,406.1307,406.8735,38637.0
2023-07-25 15:40:00,410.86,410.86,410.46,410.55,17786.0,406.9429,406.9429,406.5467,406.6358,17786.0
2023-07-25 15:50:00,410.55,411.34,410.42,411.27,61045.0,406.6358,407.4183,406.5071,407.349,61045.0
2023-07-26 09:30:00,409.21,411.54,409.21,410.51,8861.0,405.3086,407.6164,405.3086,406.5962,8861.0
2023-07-26 09:40:00,410.42,410.42,408.18,408.43,5800.0,406.5071,406.5071,404.2884,404.536,5800.0
2023-07-26 09:50:00,408.5,408.5,406.51,407.12,13651.0,404.6054,404.6054,402.6343,403.2385,13651.0
2023-07-26 10:00:00,406.75,407.86,406.5,407.47,16480.0,402.872,403.9715,402.6244,403.5852,16480.0
2023-07-26 10:10:00,407.44,407.77,406.54,406.54,8812.0,403.5555,403.8823,402.664,402.664,8812.0
2023-07-26 10:20:00,406.99,407.08,405.92,406.18,6729.0,403.1098,403.1989,402.05,402.3075,6729.0
2023-07-26 10:30:00,406.23,406.42,405.32,405.66,9278.0,402.357,402.5452,401.4557,401.7924,9278.0
2023-07-26 10:40:00,405.73,406.87,405.41,406.76,19877.0,401.8618,402.9909,401.5448,402.882,19877.0
2023-07-26 10:50:00,406.95,407.35,406.32,406.92,17214.0,403.0701,403.4663,402.4461,403.0404,17214.0
2023-07-26 11:00:00,407.23,407.6,406.75,406.97,9670.0,403.3475,403.7139,402.872,403.0899,9670.0
2023-07-26 11:10:00,407.03,407.03,406.19,406.36,6542.0,403.1494,403.1494,402.3174,402.4858,6542.0
2023-07-26 11:20:00,406.37,406.42,406.2,406.28,2429.0,402.4957,402.5452,402.3273,402.4065,2429.0
2023-07-26 11:30:00,406.29,406.3,405.49,405.5,4274.0,402.4164,402.4263,401.6241,401.634,4274.0
2023-07-26 11:40:00,405.5,405.83,405.41,405.61,11779.0,401.634,401.9608,401.5448,401.7429,11779.0
2023-07-26 11:50:00,405.8,405.97,405.11,405.76,11348.0,401.9311,402.0995,401.2477,401.8915,11348.0
2023-07-26 12:00:00,405.76,406.31,405.59,406.26,22702.0,401.8915,402.4362,401.7231,402.3867,22702.0
2023-07-26 12:10:00,406.3,406.73,406.06,406.41,7558.0,402.4263,402.8522,402.1886,402.5353,7558.0
2023-07-26 12:20:00,406.41,406.51,405.84,405.86,5220.0,402.5353,402.6343,401.9707,401.9905,5220.0
2023-07-26 12:30:00,405.78,405.78,405.26,405.52,3795.0,401.9113,401.9113,401.3963,401.6538,3795.0
2023-07-26 12:40:00,405.71,406.08,405.28,405.65,8643.0,401.842,402.2084,401.4161,401.7825,8643.0
2023-07-26 12:50:00,405.53,405.63,405.14,405.25,7616.0,401.6637,401.7627,401.2774,401.3863,7616.0
2023-07-26 13:00:00,405.2,405.5,404.74,404.76,6691.0,401.3368,401.634,400.8812,400.901,6691.0
2023-07-26 13:10:00,404.76,404.76,404.23,404.69,5692.0,400.901,400.901,400.3761,400.8317,5692.0
2023-07-26 13:20:00,404.69,404.71,404.23,404.29,6460.0,400.8317,400.8515,400.3761,400.4355,6460.0
2023-07-26 13:30:00,404.23,404.23,403.26,403.42,7569.0,400.3761,400.3761,399.4153,399.5738,7569.0
2023-07-26 13:40:00,403.58,404.22,403.58,404.05,9361.0,399.7323,400.3662,399.7323,400.1978,9361.0
2023-07-26 13:50:00,404.14,405.0,403.97,404.88,10103.0,400.2869,401.1387,400.1185,401.0199,10103.0
2023-07-26 14:00:00,404.99,404.99,404.57,404.81,3233.0,401.1288,401.1288,400.7128,400.9505,3233.0
2023-07-26 14:10:00,404.8,404.87,403.99,404.4,28527.0,400.9406,401.01,400.1384,400.5445,28527.0
2023-07-26 14:20:00,404.35,405.0,404.21,404.7,17855.0,400.4949,401.1387,400.3563,400.8416,17855.0
2023-07-26 14:30:00,404.97,406.1,404.7,406.1,26496.0,401.109,402.2282,400.8416,402.2282,26496.0
2023-07-26 14:40:00,406.37,407.0,406.31,406.59,10047.0,402.4957,403.1197,402.4362,402.7136,10047.0
2023-07-26 14:50:00,406.44,406.46,405.66,406.05,9422.0,402.565,402.5848,401.7924,402.1787,9422.0
2023-07-26 15:00:00,405.85,405.85,404.55,404.55,6169.0,401.9806,401.9806,400.693,400.693,6169.0
2023-07-26 15:10:00,404.66,404.9,404.0,404.01,8594.0,400.802,401.0397,400.1483,400.1582,8594.0
2023-07-26 15:20:00,404.0,404.78,404.0,404.41,12013.0,400.1483,400.9208,400.1483,400.5544,12013.0
2023-07-26 15:30:00,404.47,405.02,404.18,404.58,14506.0,400.6138,401.1585,400.3265,400.7227,14506.0
2023-07-26 15:40:00,404.59,404.79,403.58,403.86,29132.0,400.7326,400.9307,399.7323,400.0096,29132.0
2023-07-26 15:50:00,403.84,404.07,403.42,403.87,57811.0,399.9898,400.2176,399.5738,400.0195,57811.0
2023-07-27 09:30:00,403.0,404.48,402.35,403.81,10853.0,399.1578,400.6237,398.514,399.9601,10853.0
2023-07-27 09:40:00,404.25,405.71,402.89,402.89,17661.0,400.3959,401.842,399.0488,399.0488,17661.0
2023-07-27 09:50:00,403.94,404.15,400.63,403.64,21481.0,400.0888,400.2968,396.8104,399.7917,21481.0
2023-07-27 10:00:00,403.27,403.73,401.75,402.83,11616.0,399.4252,399.8808,397.9197,398.9894,11616.0
2023-07-27 10:10:00,402.33,403.26,402.33,402.75,6433.0,398.4942,399.4153,398.4942,398.9102,6433.0
2023-07-27 10:20:00,402.86,404.43,402.7,404.21,15761.0,399.0191,400.5742,398.8607,400.3563,15761.0
2023-07-27 10:30:00,403.92,405.01,403.56,404.78,14162.0,400.069,401.1486,399.7125,400.9208,14162.0
2023-07-27 10:40:00,404.63,405.79,404.32,405.79,3316.0,400.7723,401.9212,400.4652,401.9212,3316.0
2023-07-27 10:50:00,405.93,406.69,405.15,405.48,10046.0,402.0599,402.8126,401.2873,401.6142,10046.0
2023-07-27 11:00:00,405.03,405.19,403.89,404.85,11860.0,401.1684,401.3269,400.0393,400.9902,11860.0
2023-07-27 11:10:00,404.68,405.44,404.58,405.35,10214.0,400.8218,401.5745,400.7227,401.4854,10214.0
2023-07-27 11:20:00,405.5,406.08,405.2,406.03,14508.0,401.634,402.2084,401.3368,402.1589,14508.0
2023-07-27 11:30:00,405.97,406.3,405.47,406.04,5558.0,402.0995,402.4263,401.6042,402.1688,5558.0
2023-07-27 11:40:00,406.1,406.17,405.25,405.59,21424.0,402.2282,402.2976,401.3863,401.7231,21424.0
2023-07-27 11:50:00,405.37,405.7,405.05,405.7,7448.0,401.5052,401.8321,401.1883,401.8321,7448.0
2023-07-27 12:00:00,405.7,406.31,405.7,406.11,10545.0,401.8321,402.4362,401.8321,402.2381,10545.0
2023-07-27 12:10:00,406.33,406.33,405.65,405.89,4223.0,402.456,402.456,401.7825,402.0202,4223.0
2023-07-27 12:20:00,406.06,406.34,405.98,406.28,3463.0,402.1886,402.466,402.1094,402.4065,3463.0
2023-07-27 12:30:00,406.54,407.16,406.52,407.09,4052.0,402.664,403.2781,402.6442,403.2088,4052.0
2023-07-27 12:40:00,407.23,408.13,407.23,408.13,2294.0,403.3475,404.2389,403.3475,404.2389,2294.0
2023-07-27 12:50:00,408.15,408.15,407.37,407.81,11347.0,404.2587,404.2587,403.4861,403.9219,11347.0
2023-07-27 13:00:00,407.65,407.72,406.79,407.04,6386.0,403.7635,403.8328,402.9117,403.1593,6386.0
2023-07-27 13:10:00,407.2,407.29,406.47,407.11,5093.0,403.3178,403.4069,402.5947,403.2286,5093.0
2023-07-27 13:20:00,407.12,407.31,406.54,406.54,5812.0,403.2385,403.4267,402.664,402.664,5812.0
2023-07-27 13:30:00,406.49,406.91,406.48,406.58,6377.0,402.6145,403.0305,402.6046,402.7037,6377.0
2023-07-27 13:40:00,406.67,407.21,406.5,406.65,3673.0,402.7928,403.3277,402.6244,402.773,3673.0
2023-07-27 13:50:00,406.54,406.66,406.05,406.15,7003.0,402.664,402.7829,402.1787,402.2778,7003.0
2023-07-27 14:00:00,406.12,406.67,406.12,406.41,6519.0,402.2481,402.7928,402.2481,402.5353,6519.0
2023-07-27 14:10:00,406.1,406.39,405.73,406.39,7739.0,402.2282,402.5155,401.8618,402.5155,7739.0
2023-07-27 14:20:00,406.32,406.4,405.19,405.39,10051.0,402.4461,402.5254,401.3269,401.525,10051.0
2023-07-27 14:30:00,405.39,405.65,405.06,405.27,8637.0,401.525,401.7825,401.1982,401.4062,8637.0
2023-07-27 14:40:00,405.18,405.18,404.54,404.54,8226.0,401.317,401.317,400.6831,400.6831,8226.0
2023-07-27 14:50:00,404.53,405.52,404.52,405.52,6506.0,400.6732,401.6538,400.6633,401.6538,6506.0
2023-07-27 15:00:00,405.52,405.73,405.11,405.54,9939.0,401.6538,401.8618,401.2477,401.6736,9939.0
2023-07-27 15:10:00,405.54,406.2,405.52,405.96,3965.0,401.6736,402.3273,401.6538,402.0896,3965.0
2023-07-27 15:20:00,405.98,406.0,405.41,405.69,12534.0,402.1094,402.1292,401.5448,401.8222,12534.0
2023-07-27 15:30:00,405.68,406.0,405.41,405.6,15389.0,401.8122,402.1292,401.5448,401.733,15389.0
2023-07-27 15:40:00,405.52,405.76,404.84,404.99,20132.0,401.6538,401.8915,400.9803,401.1288,20132.0
2023-07-27 15:50:00,405.0,405.66,404.06,405.38,69465.0,401.1387,401.7924,400.2077,401.5151,69465.0
2023-07-28 09:30:00,406.21,407.6,403.68,403.68,11930.0,402.3372,403.7139,399.8313,399.8313,11930.0
2023-07-28 09:40:00,403.74,403.74,401.77,403.23,6329.0,399.8907,399.8907,397.9395,399.3856,6329.0
2023-07-28 09:50:00,403.39,403.4,401.56,403.4,4294.0,399.5441,399.554,397.7315,399.554,4294.0
2023-07-28 10:00:00,403.37,404.45,403.22,403.23,7430.0,399.5243,400.594,399.3757,399.3856,7430.0
2023-07-28 10:10:00,402.9,402.9,401.42,401.71,15583.0,399.0588,399.0588,397.5929,397.8801,15583.0
2023-07-28 10:20:00,401.52,402.31,401.51,402.17,10336.0,397.6919,398.4744,397.682,398.3357,10336.0
2023-07-28 10:30:00,402.09,402.28,401.56,401.56,7232.0,398.2565,398.4447,397.7315,397.7315,7232.0
2023-07-28 10:40:00,401.64,402.3,401.52,401.81,24144.0,397.8108,398.4645,397.6919,397.9791,24144.0
2023-07-28 10:50:00,401.95,403.81,401.95,403.15,6205.0,398.1178,399.9601,398.1178,399.3064,6205.0
2023-07-28 11:00:00,403.27,403.28,402.63,402.74,4122.0,399.4252,399.4351,398.7913,398.9003,4122.0
2023-07-28 11:10:00,402.98,403.09,402.57,402.65,4567.0,399.138,399.2469,398.7319,398.8111,4567.0
2023-07-28 11:20:00,402.87,402.93,402.51,402.58,5022.0,399.029,399.0885,398.6725,398.7418,5022.0
2023-07-28 11:30:00,402.58,402.7,401.96,402.27,7628.0,398.7418,398.8607,398.1277,398.4348,7628.0
2023-07-28 11:40:00,402.45,402.55,402.22,402.41,4340.0,398.613,398.7121,398.3852,398.5734,4340.0
2023-07-28 11:50:00,402.59,402.71,402.22,402.46,17919.0,398.7517,398.8706,398.3852,398.6229,17919.0
2023-07-28 12:00:00,402.51,402.58,402.13,402.45,7481.0,398.6725,398.7418,398.2961,398.613,7481.0
2023-07-28 12:10:00,402.56,402.76,402.1,402.38,5261.0,398.722,398.9201,398.2664,398.5437,5261.0
2023-07-28 12:20:00,402.57,402.85,402.57,402.8,6964.0,398.7319,399.0092,398.7319,398.9597,6964.0
2023-07-28 12:30:00,402.87,402.87,402.52,402.52,8164.0,399.029,399.029,398.6824,398.6824,8164.0
2023-07-28 12:40:00,402.53,402.71,402.25,402.62,3363.0,398.6923,398.8706,398.4149,398.7814,3363.0
2023-07-28 12:50:00,402.63,402.68,402.53,402.6,2580.0,398.7913,398.8408,398.6923,398.7616,2580.0
2023-07-28 13:00:00,402.52,402.52,402.16,402.38,4806.0,398.6824,398.6824,398.3258,398.5437,4806.0
2023-07-28 13:10:00,402.55,402.58,402.27,402.49,5182.0,398.7121,398.7418,398.4348,398.6527,5182.0
2023-07-28 13:20:00,402.34,402.42,401.66,401.77,7543.0,398.5041,398.5833,397.8306,397.9395,7543.0
2023-07-28 13:30:00,401.75,402.12,401.46,402.11,8394.0,397.9197,398.2862,397.6325,398.2763,8394.0
2023-07-28 13:40:00,402.16,402.31,401.81,401.94,3115.0,398.3258,398.4744,397.9791,398.1079,3115.0
2023-07-28 13:50:00,401.96,402.61,401.96,402.61,4077.0,398.1277,398.7715,398.1277,398.7715,4077.0
2023-07-28 14:00:00,402.61,402.84,402.6,402.76,3518.0,398.7715,398.9993,398.7616,398.9201,3518.0
2023-07-28 14:10:00,402.65,402.75,402.34,402.47,3850.0,398.8111,398.9102,398.5041,398.6329,3850.0
2023-07-28 14:20:00,402.37,402.59,402.14,402.21,8096.0,398.5338,398.7517,398.306,398.3753,8096.0
2023-07-28 14:30:00,402.19,402.4,402.18,402.38,2284.0,398.3555,398.5635,398.3456,398.5437,2284.0
2023-07-28 14:40:00,402.28,402.6,402.22,402.6,6422.0,398.4447,398.7616,398.3852,398.7616,6422.0
2023-07-28 14:50:00,402.62,402.62,402.39,402.44,3600.0,398.7814,398.7814,398.5536,398.6031,3600.0
2023-07-28 15:00:00,402.54,402.54,402.22,402.4,3767.0,398.7022,398.7022,398.3852,398.5635,3767.0
2023-07-28 15:10:00,402.4,402.7,402.2,402.29,9507.0,398.5635,398.8607,398.3654,398.4546,9507.0
2023-07-28 15:20:00,402.27,402.78,402.03,402.71,6954.0,398.4348,398.9399,398.197,398.8706,6954.0
2023-07-28 15:30:00,402.86,402.88,402.47,402.71,16845.0,399.0191,399.0389,398.6329,398.8706,16845.0
2023-07-28 15:40:00,402.68,402.78,401.87,402.0,15333.0,398.8408,398.9399,398.0386,398.1673,15333.0
2023-07-28 15:50:00,402.12,402.97,402.0,402.8,47560.0,398.2862,399.1281,398.1673,398.9597,47560.0
2023-07-31 09:30:00,404.12,404.12,398.52,399.92,18103.0,400.2671,400.2671,394.7205,396.1072,18103.0
2023-07-31 09:40:00,400.0,400.0,396.76,398.38,31181.0,396.1864,396.1864,392.9773,394.5818,31181.0
2023-07-31 09:50:00,398.39,398.61,395.3,397.01,25103.0,394.5917,394.8097,391.5312,393.2249,25103.0
2023-07-31 10:00:00,397.16,397.95,396.74,397.72,36348.0,393.3735,394.1559,392.9575,393.9281,36348.0
2023-07-31 10:10:00,397.33,397.86,396.86,397.34,14187.0,393.5419,394.0668,393.0763,393.5518,14187.0
2023-07-31 10:20:00,397.6,397.6,395.6,396.03,16098.0,393.8093,393.8093,391.8283,392.2542,16098.0
2023-07-31 10:30:00,396.14,397.31,396.12,396.63,10592.0,392.3632,393.522,392.3434,392.8485,10592.0
2023-07-31 10:40:00,396.97,397.25,396.39,397.17,19429.0,393.1853,393.4626,392.6108,393.3834,19429.0
2023-07-31 10:50:00,397.2,397.39,396.8,397.17,13398.0,393.4131,393.6013,393.0169,393.3834,13398.0
2023-07-31 11:00:00,397.21,398.0,396.56,397.61,15557.0,393.423,394.2055,392.7792,393.8192,15557.0
2023-07-31 11:10:00,397.75,398.8,397.75,398.45,5620.0,393.9579,394.9978,393.9579,394.6512,5620.0
2023-07-31 11:20:00,398.47,398.79,397.87,397.87,9399.0,394.671,394.9879,394.0767,394.0767,9399.0
2023-07-31 11:30:00,397.92,398.58,397.8,398.55,6278.0,394.1262,394.7799,394.0074,394.7502,6278.0
2023-07-31 11:40:00,398.41,398.59,397.98,398.5,6428.0,394.6116,394.7898,394.1857,394.7007,6428.0
2023-07-31 11:50:00,398.47,399.36,398.42,399.21,8641.0,394.671,395.5525,394.6215,395.4039,8641.0
2023-07-31 12:00:00,399.25,399.43,398.53,399.06,13388.0,395.4436,395.6218,394.7304,395.2554,13388.0
2023-07-31 12:10:00,399.01,399.08,398.68,398.99,3641.0,395.2058,395.2752,394.879,395.186,3641.0
2023-07-31 12:20:00,398.91,398.91,398.33,398.61,7873.0,395.1068,395.1068,394.5323,394.8097,7873.0
2023-07-31 12:30:00,398.55,398.72,397.88,397.88,10088.0,394.7502,394.9186,394.0866,394.0866,10088.0
2023-07-31 12:40:00,397.9,398.11,397.28,397.34,18354.0,394.1064,394.3144,393.4923,393.5518,18354.0
2023-07-31 12:50:00,397.23,398.12,397.23,397.77,16511.0,393.4428,394.3243,393.4428,393.9777,16511.0
2023-07-31 13:00:00,397.75,397.85,397.5,397.85,4681.0,393.9579,394.0569,393.7102,394.0569,4681.0
2023-07-31 13:10:00,397.95,398.71,397.94,398.32,30929.0,394.1559,394.9087,394.146,394.5224,30929.0
2023-07-31 13:20:00,398.45,398.87,398.33,398.87,11763.0,394.6512,395.0672,394.5323,395.0672,11763.0
2023-07-31 13:30:00,398.95,400.19,398.95,399.82,38087.0,395.1464,396.3746,395.1464,396.0081,38087.0
2023-07-31 13:40:00,400.01,400.2,399.46,399.51,14222.0,396.1963,396.3845,395.6515,395.7011,14222.0
2023-07-31 13:50:00,399.42,400.03,399.39,399.94,13069.0,395.6119,396.2161,395.5822,396.127,13069.0
2023-07-31 14:00:00,399.75,400.01,399.66,399.66,4040.0,395.9388,396.1963,395.8496,395.8496,4040.0
2023-07-31 14:10:00,399.66,400.12,399.38,399.56,12409.0,395.8496,396.3053,395.5723,395.7506,12409.0
2023-07-31 14:20:00,399.78,400.75,399.68,400.75,12590.0,395.9685,396.9292,395.8695,396.9292,12590.0
2023-07-31 14:30:00,400.8,401.34,400.51,400.6,10941.0,396.9788,397.5136,396.6915,396.7807,10941.0
2023-07-31 14:40:00,400.6,400.74,400.06,400.19,6699.0,396.7807,396.9193,396.2458,396.3746,6699.0
2023-07-31 14:50:00,400.25,400.31,400.06,400.06,8535.0,396.434,396.4934,396.2458,396.2458,8535.0
2023-07-31 15:00:00,400.15,400.25,399.96,399.99,12432.0,396.335,396.434,396.1468,396.1765,12432.0
2023-07-31 15:10:00,400.07,400.16,399.76,399.87,11020.0,396.2557,396.3449,395.9487,396.0576,11020.0
2023-07-31 15:20:00,399.87,400.66,399.77,400.47,26020.0,396.0576,396.8401,395.9586,396.6519,26020.0
2023-07-31 15:30:00,400.69,401.86,400.68,401.79,13916.0,396.8698,398.0287,396.8599,397.9593,13916.0
2023-07-31 15:40:00,401.71,402.21,401.48,401.56,23433.0,397.8801,398.3753,397.6523,397.7315,23433.0
2023-07-31 15:50:00,401.38,402.46,401.28,402.42,41388.0,397.5532,398.6229,397.4542,398.5833,41388.0
2023-08-01 09:30:00,402.5,406.9,402.47,405.31,21649.0,398.6626,403.0206,398.6329,401.4458,21649.0
2023-08-01 09:40:00,404.81,404.81,402.98,403.67,9343.0,400.9505,400.9505,399.138,399.8214,9343.0
2023-08-01 09:50:00,403.95,405.49,403.54,404.65,5542.0,400.0987,401.6241,399.6926,400.7921,5542.0
2023-08-01 10:00:00,404.41,405.03,404.2,404.72,8181.0,400.5544,401.1684,400.3464,400.8614,8181.0
2023-08-01 10:10:00,405.08,405.08,403.76,404.06,14392.0,401.218,401.218,399.9106,400.2077,14392.0
2023-08-01 10:20:00,403.97,403.98,402.45,402.54,10258.0,400.1185,400.1285,398.613,398.7022,10258.0
2023-08-01 10:30:00,402.2,403.05,401.55,402.02,9328.0,398.3654,399.2073,397.7216,398.1871,9328.0
2023-08-01 10:40:00,402.11,402.28,401.74,402.03,8509.0,398.2763,398.4447,397.9098,398.197,8509.0
2023-08-01 10:50:00,402.28,403.55,402.28,403.25,11043.0,398.4447,399.7026,398.4447,399.4054,11043.0
2023-08-01 11:00:00,403.07,403.52,402.6,402.6,9786.0,399.2271,399.6728,398.7616,398.7616,9786.0
2023-08-01 11:10:00,402.6,403.39,402.52,403.39,9379.0,398.7616,399.5441,398.6824,399.5441,9379.0
2023-08-01 11:20:00,403.39,403.63,403.04,403.59,3980.0,399.5441,399.7818,399.1974,399.7422,3980.0
2023-08-01 11:30:00,403.64,403.72,402.84,403.06,5353.0,399.7917,399.8709,398.9993,399.2172,5353.0
2023-08-01 11:40:00,402.98,403.05,402.56,402.95,8214.0,399.138,399.2073,398.722,399.1083,8214.0
2023-08-01 11:50:00,403.08,403.08,402.54,402.92,6660.0,399.237,399.237,398.7022,399.0786,6660.0
2023-08-01 12:00:00,403.02,403.69,403.02,403.47,12208.0,399.1776,399.8412,399.1776,399.6233,12208.0
2023-08-01 12:10:00,403.49,404.25,403.24,403.24,11768.0,399.6431,400.3959,399.3955,399.3955,11768.0
2023-08-01 12:20:00,403.28,403.4,402.88,402.88,14470.0,399.4351,399.554,399.0389,399.0389,14470.0
2023-08-01 12:30:00,402.98,403.55,402.25,403.19,13050.0,399.138,399.7026,398.4149,399.346,13050.0
2023-08-01 12:40:00,403.43,403.61,403.21,403.21,3531.0,399.5837,399.762,399.3658,399.3658,3531.0
2023-08-01 12:50:00,403.26,403.5,403.26,403.38,4159.0,399.4153,399.653,399.4153,399.5342,4159.0
2023-08-01 13:00:00,403.25,403.38,402.98,402.98,4326.0,399.4054,399.5342,399.138,399.138,4326.0
2023-08-01 13:10:00,403.08,403.15,402.75,402.87,4361.0,399.237,399.3064,398.9102,399.029,4361.0
2023-08-01 13:20:00,402.87,403.45,402.87,403.44,5928.0,399.029,399.6035,399.029,399.5936,5928.0
2023-08-01 13:30:00,403.23,403.67,403.14,403.34,6446.0,399.3856,399.8214,399.2965,399.4946,6446.0
2023-08-01 13:40:00,403.49,403.56,403.15,403.35,7419.0,399.6431,399.7125,399.3064,399.5045,7419.0
2023-08-01 13:50:00,403.2,403.44,402.98,403.03,7610.0,399.3559,399.5936,399.138,399.1875,7610.0
2023-08-01 14:00:00,403.02,403.17,402.48,403.11,7217.0,399.1776,399.3262,398.6428,399.2667,7217.0
2023-08-01 14:10:00,403.25,403.36,402.98,403.29,10752.0,399.4054,399.5144,399.138,399.445,10752.0
2023-08-01 14:20:00,403.53,403.95,403.29,403.95,3301.0,399.6827,400.0987,399.445,400.0987,3301.0
2023-08-01 14:30:00,403.87,404.03,403.64,403.8,5240.0,400.0195,400.178,399.7917,399.9502,5240.0
2023-08-01 14:40:00,403.72,404.07,403.72,403.96,4215.0,399.8709,400.2176,399.8709,400.1086,4215.0
2023-08-01 14:50:00,404.03,404.3,403.92,404.3,6482.0,400.178,400.4454,400.069,400.4454,6482.0
2023-08-01 15:00:00,404.19,404.3,403.92,404.28,4793.0,400.3365,400.4454,400.069,400.4256,4793.0
2023-08-01 15:10:00,404.23,404.86,404.17,404.63,15453.0,400.3761,401.0001,400.3166,400.7723,15453.0
2023-08-01 15:20:00,404.69,404.7,403.99,404.04,8302.0,400.8317,400.8416,400.1384,400.1879,8302.0
2023-08-01 15:30:00,404.05,404.83,404.05,404.76,21404.0,400.1978,400.9704,400.1978,400.901,21404.0
2023-08-01 15:40:00,404.74,404.98,404.12,404.28,24362.0,400.8812,401.1189,400.2671,400.4256,24362.0
2023-08-01 15:50:00,404.04,405.45,404.04,405.02,67567.0,400.1879,401.5844,400.1879,401.1585,67567.0
2023-08-02 09:30:00,406.92,408.63,406.56,407.04,26216.0,403.0404,404.7341,402.6839,403.1593,26216.0
2023-08-02 09:40:00,407.04,409.36,405.69,405.69,29545.0,403.1593,405.4572,401.8222,401.8222,29545.0
2023-08-02 09:50:00,405.49,408.02,405.49,408.02,23186.0,401.6241,404.1299,401.6241,404.1299,23186.0
2023-08-02 10:00:00,407.84,408.23,406.85,408.23,9190.0,403.9517,404.3379,402.9711,404.3379,9190.0
2023-08-02 10:10:00,408.16,408.2,406.91,407.21,7389.0,404.2686,404.3082,403.0305,403.3277,7389.0
2023-08-02 10:20:00,407.25,407.61,405.33,407.29,10720.0,403.3673,403.7238,401.4656,403.4069,10720.0
2023-08-02 10:30:00,407.22,407.78,407.08,407.78,10032.0,403.3376,403.8922,403.1989,403.8922,10032.0
2023-08-02 10:40:00,407.71,409.46,407.71,409.16,5632.0,403.8229,405.5562,403.8229,405.2591,5632.0
2023-08-02 10:50:00,409.13,409.56,408.58,409.31,11340.0,405.2294,405.6553,404.6846,405.4076,11340.0
2023-08-02 11:00:00,409.63,410.4,409.49,410.29,8574.0,405.7246,406.4872,405.5859,406.3783,8574.0
2023-08-02 11:10:00,410.29,410.63,409.21,409.21,14357.0,406.3783,406.7151,405.3086,405.3086,14357.0
2023-08-02 11:20:00,409.15,410.33,409.15,410.33,7914.0,405.2492,406.4179,405.2492,406.4179,7914.0
2023-08-02 11:30:00,410.49,411.34,410.04,411.08,8039.0,406.5764,407.4183,406.1307,407.1608,8039.0
2023-08-02 11:40:00,411.15,411.86,410.46,411.66,49174.0,407.2301,407.9333,406.5467,407.7352,49174.0
2023-08-02 11:50:00,411.66,412.2,411.36,411.9,6857.0,407.7352,408.2701,407.4381,407.9729,6857.0
2023-08-02 12:00:00,411.9,413.06,411.72,412.65,18891.0,407.9729,409.1219,407.7947,408.7158,18891.0
2023-08-02 12:10:00,412.66,413.31,412.55,412.66,15595.0,408.7257,409.3695,408.6167,408.7257,15595.0
2023-08-02 12:20:00,412.52,413.28,412.21,413.13,11158.0,408.587,409.3398,408.28,409.1912,11158.0
2023-08-02 12:30:00,413.22,413.36,411.98,412.52,17106.0,409.2804,409.419,408.0522,408.587,17106.0
2023-08-02 12:40:00,412.52,412.52,411.54,411.54,6041.0,408.587,408.587,407.6164,407.6164,6041.0
2023-08-02 12:50:00,411.28,411.77,410.91,411.67,6810.0,407.3589,407.8442,406.9924,407.7451,6810.0
2023-08-02 13:00:00,411.59,411.65,411.0,411.07,5630.0,407.6659,407.7253,407.0815,407.1509,5630.0
2023-08-02 13:10:00,411.05,411.8,411.01,411.4,10195.0,407.131,407.8739,407.0914,407.4777,10195.0
2023-08-02 13:20:00,411.38,412.05,411.35,412.05,10609.0,407.4579,408.1215,407.4282,408.1215,10609.0
2023-08-02 13:30:00,412.1,412.46,412.01,412.19,7111.0,408.171,408.5276,408.0819,408.2602,7111.0
2023-08-02 13:40:00,412.25,412.5,412.03,412.14,9421.0,408.3196,408.5672,408.1017,408.2107,9421.0
2023-08-02 13:50:00,412.39,412.77,412.06,412.69,9712.0,408.4583,408.8347,408.1314,408.7554,9712.0
2023-08-02 14:00:00,412.69,413.05,411.8,411.9,11092.0,408.7554,409.112,407.8739,407.9729,11092.0
2023-08-02 14:10:00,412.03,412.62,411.51,411.7,11436.0,408.1017,408.6861,407.5867,407.7749,11436.0
2023-08-02 14:20:00,411.81,412.17,411.51,411.95,8610.0,407.8838,408.2404,407.5867,408.0225,8610.0
2023-08-02 14:30:00,411.96,412.18,411.65,411.7,7464.0,408.0324,408.2503,407.7253,407.7749,7464.0
2023-08-02 14:40:00,411.67,412.27,411.53,411.79,21160.0,407.7451,408.3394,407.6065,407.864,21160.0
2023-08-02 14:50:00,411.83,412.23,411.23,411.69,8989.0,407.9036,408.2998,407.3093,407.7649,8989.0
2023-08-02 15:00:00,411.69,412.08,411.45,411.95,6485.0,407.7649,408.1512,407.5272,408.0225,6485.0
2023-08-02 15:10:00,412.01,412.76,411.65,412.66,13397.0,408.0819,408.8247,407.7253,408.7257,13397.0
2023-08-02 15:20:00,412.68,413.69,412.58,413.24,29493.0,408.7455,409.7459,408.6465,409.3002,29493.0
2023-08-02 15:30:00,413.37,413.62,412.31,412.67,38066.0,409.4289,409.6765,408.379,408.7356,38066.0
2023-08-02 15:40:00,412.57,413.45,412.55,413.04,46878.0,408.6366,409.5082,408.6167,409.1021,46878.0
2023-08-02 15:50:00,413.03,414.45,412.96,413.08,143345.0,409.0922,410.4986,409.0228,409.1417,143345.0
2023-08-03 09:30:00,422.6,435.5,422.43,431.28,90594.0,418.5709,431.3479,418.4026,427.1682,90594.0
2023-08-03 09:40:00,430.79,430.83,423.03,424.12,47251.0,426.6828,426.7225,418.9968,420.0764,47251.0
2023-08-03 09:50:00,424.0,429.42,424.0,427.02,27770.0,419.9576,425.3259,419.9576,422.9488,27770.0
2023-08-03 10:00:00,425.91,428.18,424.62,425.96,71953.0,421.8494,424.0977,420.5717,421.8989,71953.0
2023-08-03 10:10:00,425.94,427.02,422.14,424.22,22289.0,421.8791,422.9488,418.1153,420.1755,22289.0
2023-08-03 10:20:00,424.64,428.17,424.59,426.41,25982.0,420.5915,424.0878,420.542,422.3446,25982.0
2023-08-03 10:30:00,427.07,427.34,425.43,425.98,17413.0,422.9983,423.2657,421.374,421.9187,17413.0
2023-08-03 10:40:00,425.86,426.0,422.53,422.53,19182.0,421.7999,421.9385,418.5016,418.5016,19182.0
2023-08-03 10:50:00,422.5,425.5,422.49,424.63,20508.0,418.4719,421.4433,418.462,420.5816,20508.0
2023-08-03 11:00:00,424.68,425.17,423.82,424.47,12562.0,420.6311,421.1164,419.7793,420.4231,12562.0
2023-08-03 11:10:00,424.48,427.59,424.47,427.17,42683.0,420.433,423.5134,420.4231,423.0974,42683.0
2023-08-03 11:20:00,427.16,428.0,426.65,427.35,15205.0,423.0875,423.9194,422.5823,423.2756,15205.0
2023-08-03 11:30:00,427.1,428.0,427.06,427.56,10098.0,423.028,423.9194,422.9884,423.4836,10098.0
2023-08-03 11:40:00,427.7,428.89,427.32,428.85,33625.0,423.6223,424.801,423.2459,424.7613,33625.0
2023-08-03 11:50:00,428.77,429.41,428.72,429.28,22207.0,424.6821,425.316,424.6326,425.1872,22207.0
2023-08-03 12:00:00,429.44,429.83,429.23,429.77,7497.0,425.3457,425.732,425.1377,425.6726,7497.0
2023-08-03 12:10:00,429.77,429.81,428.72,429.19,13206.0,425.6726,425.7122,424.6326,425.0981,13206.0
2023-08-03 12:20:00,429.19,429.36,428.02,428.19,11641.0,425.0981,425.2665,423.9393,424.1076,11641.0
2023-08-03 12:30:00,428.34,428.7,428.34,428.49,6397.0,424.2562,424.6128,424.2562,424.4048,6397.0
2023-08-03 12:40:00,428.49,428.67,428.2,428.48,6569.0,424.4048,424.5831,424.1175,424.3949,6569.0
2023-08-03 12:50:00,428.39,429.24,428.33,429.24,11777.0,424.3057,425.1476,424.2463,425.1476,11777.0
2023-08-03 13:00:00,429.22,430.83,428.87,430.64,12101.0,425.1278,426.7225,424.7812,426.5343,12101.0
2023-08-03 13:10:00,430.61,431.29,430.45,431.18,9373.0,426.5046,427.1781,426.3461,427.0691,9373.0
2023-08-03 13:20:00,431.29,431.46,430.15,430.28,21490.0,427.1781,427.3465,426.0489,426.1777,21490.0
2023-08-03 13:30:00,430.24,430.63,429.59,430.47,14739.0,426.1381,426.5244,425.4943,426.3659,14739.0
2023-08-03 13:40:00,430.3,430.45,429.16,429.17,11035.0,426.1975,426.3461,425.0684,425.0783,11035.0
2023-08-03 13:50:00,429.19,430.81,429.19,430.81,12567.0,425.0981,426.7027,425.0981,426.7027,12567.0
2023-08-03 14:00:00,430.82,431.29,430.71,431.27,19006.0,426.7126,427.1781,426.6036,427.1583,19006.0
2023-08-03 14:10:00,431.32,431.5,431.02,431.36,11941.0,427.2078,427.3861,426.9107,427.2474,11941.0
2023-08-03 14:20:00,431.37,431.47,430.29,430.51,15271.0,427.2573,427.3564,426.1876,426.4055,15271.0
2023-08-03 14:30:00,430.24,430.89,429.43,430.89,19448.0,426.1381,426.7819,425.3358,426.7819,19448.0
2023-08-03 14:40:00,430.77,432.48,430.74,432.47,21284.0,426.663,428.3567,426.6333,428.3468,21284.0
2023-08-03 14:50:00,432.42,432.42,431.82,432.21,21794.0,428.2973,428.2973,427.703,428.0893,21794.0
2023-08-03 15:00:00,432.34,432.36,430.56,431.35,18649.0,428.2181,428.2379,426.455,427.2375,18649.0
2023-08-03 15:10:00,431.45,431.84,430.48,431.83,17205.0,427.3366,427.7228,426.3758,427.7129,17205.0
2023-08-03 15:20:00,431.83,432.13,431.14,431.93,24347.0,427.7129,428.0101,427.0295,427.812,24347.0
2023-08-03 15:30:00,431.81,432.64,431.69,432.47,30297.0,427.6931,428.5152,427.5743,428.3468,30297.0
2023-08-03 15:40:00,432.49,433.4,432.34,432.54,49856.0,428.3666,429.268,428.2181,428.4162,49856.0
2023-08-03 15:50:00,432.46,435.42,432.45,434.96,188714.0,428.3369,431.2687,428.327,430.8131,188714.0
2023-08-04 09:30:00,434.27,437.74,432.6,433.0,41411.0,430.1297,433.5666,428.4756,428.8718,41411.0
2023-08-04 09:40:00,433.47,434.67,428.23,428.73,43598.0,429.3373,430.5259,424.1473,424.6425,43598.0
2023-08-04 09:50:00,428.37,430.94,427.53,429.38,43047.0,424.2859,426.8314,423.4539,425.2863,43047.0
2023-08-04 10:00:00,429.39,430.59,427.49,427.83,39795.0,425.2962,426.4848,423.4143,423.7511,39795.0
2023-08-04 10:10:00,427.5,428.1,426.48,428.1,19949.0,423.4242,424.0185,422.4139,424.0185,19949.0
2023-08-04 10:20:00,428.38,430.27,428.37,430.03,22564.0,424.2958,426.1678,424.2859,425.9301,22564.0
2023-08-04 10:30:00,430.02,430.45,428.41,429.48,20453.0,425.9202,426.3461,424.3255,425.3853,20453.0
2023-08-04 10:40:00,429.48,430.43,428.72,428.73,11249.0,425.3853,426.3263,424.6326,424.6425,11249.0
2023-08-04 10:50:00,428.9,429.75,427.74,429.6,12799.0,424.8109,425.6528,423.6619,425.5042,12799.0
2023-08-04 11:00:00,429.59,429.94,428.31,429.25,28551.0,425.4943,425.841,424.2265,425.1575,28551.0
2023-08-04 11:10:00,429.37,429.86,428.64,429.69,11296.0,425.2764,425.7617,424.5533,425.5933,11296.0
2023-08-04 11:20:00,429.69,429.7,428.55,429.03,19232.0,425.5933,425.6032,424.4642,424.9396,19232.0
2023-08-04 11:30:00,429.11,429.57,428.38,428.84,29431.0,425.0189,425.4745,424.2958,424.7514,29431.0
2023-08-04 11:40:00,428.77,429.59,428.65,429.19,9890.0,424.6821,425.4943,424.5633,425.0981,9890.0
2023-08-04 11:50:00,429.0,429.0,427.5,427.63,10202.0,424.9099,424.9099,423.4242,423.553,10202.0
2023-08-04 12:00:00,427.71,428.17,426.81,427.79,24522.0,423.6322,424.0878,422.7408,423.7115,24522.0
2023-08-04 12:10:00,427.59,427.71,425.12,425.48,14160.0,423.5134,423.6322,421.0669,421.4235,14160.0
2023-08-04 12:20:00,425.35,426.89,425.06,426.62,13616.0,421.2947,422.82,421.0075,422.5526,13616.0
2023-08-04 12:30:00,426.56,426.73,425.06,425.3,13141.0,422.4932,422.6616,421.0075,421.2452,13141.0
2023-08-04 12:40:00,425.43,426.59,425.27,426.28,9798.0,421.374,422.5229,421.2155,422.2158,9798.0
2023-08-04 12:50:00,426.17,426.32,425.69,426.16,8529.0,422.1069,422.2555,421.6315,422.097,8529.0
2023-08-04 13:00:00,426.15,426.44,425.78,425.79,8200.0,422.0871,422.3743,421.7206,421.7305,8200.0
2023-08-04 13:10:00,425.81,426.09,425.0,425.01,10001.0,421.7503,422.0277,420.948,420.958,10001.0
2023-08-04 13:20:00,424.88,425.11,424.28,424.89,16624.0,420.8292,421.057,420.2349,420.8391,16624.0
2023-08-04 13:30:00,424.93,425.14,423.77,423.77,9861.0,420.8787,421.0867,419.7298,419.7298,9861.0
2023-08-04 13:40:00,423.96,424.3,423.61,423.62,10435.0,419.918,420.2547,419.5713,419.5812,10435.0
2023-08-04 13:50:00,423.62,424.01,423.32,423.52,12830.0,419.5812,419.9675,419.2841,419.4822,12830.0
2023-08-04 14:00:00,423.53,423.84,422.52,423.38,14346.0,419.4921,419.7991,418.4917,419.3435,14346.0
2023-08-04 14:10:00,423.54,423.99,423.38,423.39,7017.0,419.502,419.9477,419.3435,419.3534,7017.0
2023-08-04 14:20:00,423.42,423.54,422.65,423.54,18734.0,419.3831,419.502,418.6205,419.502,18734.0
2023-08-04 14:30:00,423.55,424.02,423.47,424.0,7528.0,419.5119,419.9774,419.4326,419.9576,7528.0
2023-08-04 14:40:00,423.96,424.29,422.79,423.31,15752.0,419.918,420.2448,418.7591,419.2742,15752.0
2023-08-04 14:50:00,423.38,424.21,423.21,423.61,16789.0,419.3435,420.1656,419.1751,419.5713,16789.0
2023-08-04 15:00:00,423.6,423.91,423.07,423.08,6799.0,419.5614,419.8684,419.0365,419.0464,6799.0
2023-08-04 15:10:00,422.97,423.39,422.81,423.05,10762.0,418.9374,419.3534,418.7789,419.0166,10762.0
2023-08-04 15:20:00,423.02,423.27,422.4,422.54,9578.0,418.9869,419.2345,418.3728,418.5115,9578.0
2023-08-04 15:30:00,422.67,422.79,421.71,421.71,17771.0,418.6403,418.7591,417.6894,417.6894,17771.0
2023-08-04 15:40:00,421.71,423.11,421.59,422.87,36168.0,417.6894,419.0761,417.5706,418.8384,36168.0
2023-08-04 15:50:00,422.78,423.2,421.6,421.76,104374.0,418.7492,419.1652,417.5805,417.7389,104374.0
2023-08-07 09:30:00,423.04,426.37,422.33,426.37,10364.0,419.0067,422.305,418.3035,422.305,10364.0
2023-08-07 09:40:00,425.96,427.0,425.15,426.43,5686.0,421.8989,422.929,421.0966,422.3644,5686.0
2023-08-07 09:50:00,426.56,426.56,425.35,425.51,5764.0,422.4932,422.4932,421.2947,421.4532,5764.0
2023-08-07 10:00:00,425.74,425.74,424.41,424.45,9780.0,421.681,421.681,420.3637,420.4033,9780.0
2023-08-07 10:10:00,424.59,427.38,424.24,426.96,10801.0,420.542,423.3054,420.1953,422.8894,10801.0
2023-08-07 10:20:00,427.02,427.89,426.59,427.06,5781.0,422.9488,423.8105,422.5229,422.9884,5781.0
2023-08-07 10:30:00,426.68,426.79,425.81,426.79,8873.0,422.612,422.721,421.7503,422.721,8873.0
2023-08-07 10:40:00,426.79,427.15,425.85,426.21,5426.0,422.721,423.0776,421.7899,422.1465,5426.0
2023-08-07 10:50:00,426.0,426.6,425.77,425.88,7755.0,421.9385,422.5328,421.7107,421.8197,7755.0
2023-08-07 11:00:00,426.14,426.14,425.43,425.65,7646.0,422.0772,422.0772,421.374,421.5919,7646.0
2023-08-07 11:10:00,425.63,426.1,425.0,425.4,6853.0,421.572,422.0376,420.948,421.3442,6853.0
2023-08-07 11:20:00,425.05,425.7,425.05,425.53,4537.0,420.9976,421.6414,420.9976,421.473,4537.0
2023-08-07 11:30:00,425.87,426.17,425.77,425.96,3699.0,421.8098,422.1069,421.7107,421.8989,3699.0
2023-08-07 11:40:00,426.03,426.03,424.73,425.17,4446.0,421.9682,421.9682,420.6806,421.1164,4446.0
2023-08-07 11:50:00,424.91,425.36,424.41,425.36,5175.0,420.8589,421.3046,420.3637,421.3046,5175.0
2023-08-07 12:00:00,425.39,426.45,425.39,426.45,6045.0,421.3343,422.3842,421.3343,422.3842,6045.0
2023-08-07 12:10:00,426.23,426.43,425.73,425.93,3458.0,422.1663,422.3644,421.6711,421.8692,3458.0
2023-08-07 12:20:00,425.97,426.27,425.7,425.71,4464.0,421.9088,422.2059,421.6414,421.6513,4464.0
2023-08-07 12:30:00,425.87,426.23,425.74,426.04,2954.0,421.8098,422.1663,421.681,421.9781,2954.0
2023-08-07 12:40:00,426.09,426.55,425.43,425.5,4634.0,422.0277,422.4833,421.374,421.4433,4634.0
2023-08-07 12:50:00,425.75,425.88,424.96,424.96,4882.0,421.6909,421.8197,420.9084,420.9084,4882.0
2023-08-07 13:00:00,425.19,425.27,424.62,424.62,4081.0,421.1362,421.2155,420.5717,420.5717,4081.0
2023-08-07 13:10:00,424.6,424.6,423.99,424.19,5977.0,420.5519,420.5519,419.9477,420.1458,5977.0
2023-08-07 13:20:00,424.19,424.57,423.88,424.2,6444.0,420.1458,420.5221,419.8387,420.1557,6444.0
2023-08-07 13:30:00,424.32,424.43,423.74,423.86,7290.0,420.2745,420.3835,419.7001,419.8189,7290.0
2023-08-07 13:40:00,423.8,423.88,422.87,422.87,3719.0,419.7595,419.8387,418.8384,418.8384,3719.0
2023-08-07 13:50:00,422.95,422.96,421.98,422.07,3498.0,418.9176,418.9275,417.9568,418.046,3498.0
2023-08-07 14:00:00,422.21,423.31,422.03,422.78,11856.0,418.1846,419.2742,418.0064,418.7492,11856.0
2023-08-07 14:10:00,422.64,423.72,422.53,423.57,12716.0,418.6106,419.6803,418.5016,419.5317,12716.0
2023-08-07 14:20:00,423.74,424.21,423.39,424.03,6541.0,419.7001,420.1656,419.3534,419.9873,6541.0
2023-08-07 14:30:00,424.04,424.16,423.65,423.72,8161.0,419.9972,420.1161,419.6109,419.6803,8161.0
2023-08-07 14:40:00,423.94,424.04,423.31,423.69,8322.0,419.8982,419.9972,419.2742,419.6505,8322.0
2023-08-07 14:50:00,423.87,424.0,423.23,423.5,7877.0,419.8288,419.9576,419.1949,419.4624,7877.0
2023-08-07 15:00:00,423.67,423.76,423.22,423.23,5926.0,419.6307,419.7199,419.185,419.1949,5926.0
2023-08-07 15:10:00,423.07,423.81,423.04,423.53,12935.0,419.0365,419.7694,419.0067,419.4921,12935.0
2023-08-07 15:20:00,423.53,423.65,422.47,422.61,7960.0,419.4921,419.6109,418.4422,418.5808,7960.0
2023-08-07 15:30:00,422.61,422.61,421.67,421.73,12892.0,418.5808,418.5808,417.6498,417.7092,12892.0
2023-08-07 15:40:00,421.73,422.06,421.27,421.35,17235.0,417.7092,418.0361,417.2536,417.3328,17235.0
2023-08-07 15:50:00,421.25,422.42,421.24,422.41,43705.0,417.2338,418.3926,417.2239,418.3827,43705.0
2023-08-08 09:30:00,424.89,431.97,423.92,430.75,99738.0,420.8391,427.8516,419.8783,426.6432,99738.0
2023-08-08 09:40:00,430.82,432.63,428.13,428.13,15469.0,426.7126,428.5053,424.0482,424.0482,15469.0
2023-08-08 09:50:00,427.96,428.36,424.42,426.32,8766.0,423.8798,424.276,420.3736,422.2555,8766.0
2023-08-08 10:00:00,426.26,426.6,425.7,425.92,9825.0,422.196,422.5328,421.6414,421.8593,9825.0
2023-08-08 10:10:00,426.22,426.6,425.58,426.33,5331.0,422.1564,422.5328,421.5225,422.2654,5331.0
2023-08-08 10:20:00,426.5,427.97,426.49,427.96,17055.0,422.4337,423.8897,422.4238,423.8798,17055.0
2023-08-08 10:30:00,427.64,427.86,426.95,426.95,6656.0,423.5629,423.7808,422.8795,422.8795,6656.0
2023-08-08 10:40:00,426.93,427.87,426.9,427.5,8154.0,422.8596,423.7907,422.8299,423.4242,8154.0
2023-08-08 10:50:00,427.56,428.17,426.85,428.1,32674.0,423.4836,424.0878,422.7804,424.0185,32674.0
2023-08-08 11:00:00,428.08,428.35,426.94,427.22,4855.0,423.9987,424.2661,422.8696,423.1469,4855.0
2023-08-08 11:10:00,427.08,427.71,426.72,427.71,6453.0,423.0082,423.6322,422.6517,423.6322,6453.0
2023-08-08 11:20:00,428.03,428.29,426.89,426.92,4512.0,423.9492,424.2067,422.82,422.8497,4512.0
2023-08-08 11:30:00,426.75,427.12,426.53,426.74,3924.0,422.6814,423.0478,422.4635,422.6715,3924.0
2023-08-08 11:40:00,426.94,426.94,426.09,426.51,5749.0,422.8696,422.8696,422.0277,422.4437,5749.0
2023-08-08 11:50:00,426.39,427.97,426.39,427.96,5981.0,422.3248,423.8897,422.3248,423.8798,5981.0
2023-08-08 12:00:00,427.94,428.88,427.59,428.88,7976.0,423.86,424.7911,423.5134,424.7911,7976.0
2023-08-08 12:10:00,428.78,429.09,428.19,428.32,10176.0,424.692,424.9991,424.1076,424.2364,10176.0
2023-08-08 12:20:00,428.32,428.32,427.25,428.08,7777.0,424.2364,424.2364,423.1766,423.9987,7777.0
2023-08-08 12:30:00,427.91,428.81,427.63,428.81,4303.0,423.8303,424.7217,423.553,424.7217,4303.0
2023-08-08 12:40:00,428.73,429.21,428.22,428.49,8795.0,424.6425,425.1179,424.1374,424.4048,8795.0
2023-08-08 12:50:00,428.46,428.46,427.76,428.0,4520.0,424.3751,424.3751,423.6817,423.9194,4520.0
2023-08-08 13:00:00,427.86,427.96,427.63,427.7,9533.0,423.7808,423.8798,423.553,423.6223,9533.0
2023-08-08 13:10:00,427.6,427.87,427.34,427.75,4539.0,423.5233,423.7907,423.2657,423.6718,4539.0
2023-08-08 13:20:00,427.7,427.85,426.72,426.72,9514.0,423.6223,423.7709,422.6517,422.6517,9514.0
2023-08-08 13:30:00,426.66,426.96,426.51,426.78,4507.0,422.5922,422.8894,422.4437,422.7111,4507.0
2023-08-08 13:40:00,426.97,427.03,426.73,426.92,4150.0,422.8993,422.9587,422.6616,422.8497,4150.0
2023-08-08 13:50:00,426.96,426.97,426.33,426.42,6425.0,422.8894,422.8993,422.2654,422.3545,6425.0
2023-08-08 14:00:00,426.37,426.37,425.56,425.56,4233.0,422.305,422.305,421.5027,421.5027,4233.0
2023-08-08 14:10:00,425.61,426.21,425.37,426.19,5959.0,421.5522,422.1465,421.3145,422.1267,5959.0
2023-08-08 14:20:00,426.16,426.29,425.72,426.0,9623.0,422.097,422.2258,421.6612,421.9385,9623.0
2023-08-08 14:30:00,426.03,426.97,425.93,426.83,5902.0,421.9682,422.8993,421.8692,422.7606,5902.0
2023-08-08 14:40:00,426.83,427.55,426.82,427.5,5092.0,422.7606,423.4737,422.7507,423.4242,5092.0
2023-08-08 14:50:00,427.55,428.08,427.55,427.71,6668.0,423.4737,423.9987,423.4737,423.6322,6668.0
2023-08-08 15:00:00,427.75,427.75,427.24,427.62,4994.0,423.6718,423.6718,423.1667,423.5431,4994.0
2023-08-08 15:10:00,427.69,427.79,426.74,426.74,5745.0,423.6124,423.7115,422.6715,422.6715,5745.0
2023-08-08 15:20:00,426.81,427.26,426.58,427.22,5599.0,422.7408,423.1865,422.513,423.1469,5599.0
2023-08-08 15:30:00,427.03,427.41,426.95,426.98,10999.0,422.9587,423.3351,422.8795,422.9092,10999.0
2023-08-08 15:40:00,426.98,428.8,426.98,428.73,24122.0,422.9092,424.7118,422.9092,424.6425,24122.0
2023-08-08 15:50:00,428.69,428.7,427.59,427.65,46565.0,424.6029,424.6128,423.5134,423.5728,46565.0
2023-08-09 09:30:00,427.71,429.5,425.6,429.5,8438.0,423.6322,425.4051,421.5423,425.4051,8438.0
2023-08-09 09:40:00,429.16,430.23,428.48,428.73,8131.0,425.0684,426.1282,424.3949,424.6425,8131.0
2023-08-09 09:50:00,428.98,428.98,427.13,427.31,5061.0,424.8901,424.8901,423.0577,423.236,5061.0
2023-08-09 10:00:00,427.81,429.96,427.81,429.94,4629.0,423.7313,425.8608,423.7313,425.841,4629.0
2023-08-09 10:10:00,429.93,431.05,429.7,431.04,5751.0,425.831,426.9404,425.6032,426.9305,5751.0
2023-08-09 10:20:00,431.46,431.68,430.75,431.25,3924.0,427.3465,427.5644,426.6432,427.1385,3924.0
2023-08-09 10:30:00,431.32,432.01,431.32,431.42,6658.0,427.2078,427.8912,427.2078,427.3068,6658.0
2023-08-09 10:40:00,431.39,432.11,431.35,431.62,7012.0,427.2771,427.9903,427.2375,427.5049,7012.0
2023-08-09 10:50:00,431.62,433.33,431.62,433.15,11550.0,427.5049,429.1986,427.5049,429.0203,11550.0
2023-08-09 11:00:00,433.3,433.34,432.35,432.53,16233.0,429.1689,429.2085,428.228,428.4063,16233.0
2023-08-09 11:10:00,432.53,433.32,432.53,432.53,10682.0,428.4063,429.1887,428.4063,428.4063,10682.0
2023-08-09 11:20:00,432.52,432.52,431.73,431.79,5802.0,428.3964,428.3964,427.6139,427.6733,5802.0
2023-08-09 11:30:00,431.9,432.24,430.98,430.98,5672.0,427.7823,428.119,426.871,426.871,5672.0
2023-08-09 11:40:00,431.0,431.54,431.0,431.0,7538.0,426.8908,427.4257,426.8908,426.8908,7538.0
2023-08-09 11:50:00,430.92,431.32,430.57,430.85,7288.0,426.8116,427.2078,426.4649,426.7423,7288.0
2023-08-09 12:00:00,430.71,431.19,430.4,430.69,5374.0,426.6036,427.079,426.2966,426.5838,5374.0
2023-08-09 12:10:00,430.65,430.65,430.35,430.35,1727.0,426.5442,426.5442,426.247,426.247,1727.0
2023-08-09 12:20:00,430.35,430.35,429.39,430.06,4011.0,426.247,426.247,425.2962,425.9598,4011.0
2023-08-09 12:30:00,430.08,431.05,430.08,430.91,2639.0,425.9796,426.9404,425.9796,426.8017,2639.0
2023-08-09 12:40:00,430.91,430.91,429.99,430.18,4241.0,426.8017,426.8017,425.8905,426.0787,4241.0
2023-08-09 12:50:00,430.11,430.59,430.11,430.27,5357.0,426.0093,426.4848,426.0093,426.1678,5357.0
2023-08-09 13:00:00,430.35,430.87,430.27,430.63,3585.0,426.247,426.7621,426.1678,426.5244,3585.0
2023-08-09 13:10:00,430.62,431.0,430.55,430.94,3184.0,426.5145,426.8908,426.4451,426.8314,3184.0
2023-08-09 13:20:00,430.84,430.89,430.35,430.35,2912.0,426.7324,426.7819,426.247,426.247,2912.0
2023-08-09 13:30:00,430.4,431.11,430.4,431.09,4697.0,426.2966,426.9998,426.2966,426.98,4697.0
2023-08-09 13:40:00,430.97,431.39,430.63,431.15,6569.0,426.8611,427.2771,426.5244,427.0394,6569.0
2023-08-09 13:50:00,431.15,431.47,431.13,431.39,5494.0,427.0394,427.3564,427.0196,427.2771,5494.0
2023-08-09 14:00:00,431.25,431.8,431.0,431.35,8139.0,427.1385,427.6832,426.8908,427.2375,8139.0
2023-08-09 14:10:00,431.53,431.58,431.2,431.46,2222.0,427.4158,427.4653,427.0889,427.3465,2222.0
2023-08-09 14:20:00,431.58,431.58,430.9,430.9,3526.0,427.4653,427.4653,426.7918,426.7918,3526.0
2023-08-09 14:30:00,430.9,431.45,430.9,431.26,5508.0,426.7918,427.3366,426.7918,427.1484,5508.0
2023-08-09 14:40:00,431.34,431.49,431.0,431.29,8789.0,427.2276,427.3762,426.8908,427.1781,8789.0
2023-08-09 14:50:00,431.34,431.34,430.52,430.65,9225.0,427.2276,427.2276,426.4154,426.5442,9225.0
2023-08-09 15:00:00,430.53,430.98,430.33,430.76,6512.0,426.4253,426.871,426.2272,426.6531,6512.0
2023-08-09 15:10:00,430.77,431.53,430.77,431.46,6211.0,426.663,427.4158,426.663,427.3465,6211.0
2023-08-09 15:20:00,431.42,431.63,431.07,431.17,6718.0,427.3068,427.5148,426.9602,427.0592,6718.0
2023-08-09 15:30:00,431.3,431.3,430.27,430.43,9617.0,427.188,427.188,426.1678,426.3263,9617.0
2023-08-09 15:40:00,430.47,430.58,429.21,429.63,11790.0,426.3659,426.4749,425.1179,425.5339,11790.0
2023-08-09 15:50:00,429.73,429.73,428.16,428.37,42233.0,425.633,425.633,424.0779,424.2859,42233.0
2023-08-10 09:30:00,428.25,431.22,428.25,431.22,13816.0,424.1671,427.1087,424.1671,427.1087,13816.0
2023-08-10 09:40:00,431.24,431.98,429.75,431.54,8782.0,427.1286,427.8615,425.6528,427.4257,8782.0
2023-08-10 09:50:00,431.99,433.01,431.56,431.88,6728.0,427.8714,428.8817,427.4455,427.7625,6728.0
2023-08-10 10:00:00,432.51,433.98,432.04,433.98,4703.0,428.3864,429.8424,427.9209,429.8424,4703.0
2023-08-10 10:10:00,433.89,435.0,433.62,434.8,7221.0,429.7533,430.8527,429.4859,430.6546,7221.0
2023-08-10 10:20:00,434.92,435.03,434.42,434.59,4363.0,430.7735,430.8824,430.2782,430.4466,4363.0
2023-08-10 10:30:00,434.75,435.37,434.47,434.58,7599.0,430.6051,431.2192,430.3278,430.4367,7599.0
2023-08-10 10:40:00,434.46,435.04,434.23,434.85,5724.0,430.3179,430.8923,430.0901,430.7041,5724.0
2023-08-10 10:50:00,434.79,435.56,434.72,435.23,4213.0,430.6447,431.4074,430.5754,431.0805,4213.0
2023-08-10 11:00:00,435.34,435.6,434.39,434.47,6830.0,431.1895,431.447,430.2485,430.3278,6830.0
2023-08-10 11:10:00,434.33,434.89,434.26,434.62,4560.0,430.1891,430.7438,430.1198,430.4763,4560.0
2023-08-10 11:20:00,434.52,434.97,434.33,434.49,4828.0,430.3773,430.823,430.1891,430.3476,4828.0
2023-08-10 11:30:00,434.62,434.91,434.08,434.5,3761.0,430.4763,430.7636,429.9415,430.3575,3761.0
2023-08-10 11:40:00,434.74,434.9,434.33,434.39,4260.0,430.5952,430.7537,430.1891,430.2485,4260.0
2023-08-10 11:50:00,434.37,434.37,433.0,433.25,11041.0,430.2287,430.2287,428.8718,429.1194,11041.0
2023-08-10 12:00:00,433.03,433.03,431.97,432.0,12005.0,428.9015,428.9015,427.8516,427.8813,12005.0
2023-08-10 12:10:00,432.12,432.12,431.52,431.58,13131.0,428.0002,428.0002,427.4059,427.4653,13131.0
2023-08-10 12:20:00,431.6,431.78,430.79,431.06,4331.0,427.4851,427.6634,426.6828,426.9503,4331.0
2023-08-10 12:30:00,430.92,431.49,430.8,430.86,8680.0,426.8116,427.3762,426.6928,426.7522,8680.0
2023-08-10 12:40:00,431.0,431.69,430.96,431.02,15485.0,426.8908,427.5743,426.8512,426.9107,15485.0
2023-08-10 12:50:00,431.0,431.01,430.07,430.07,6819.0,426.8908,426.9008,425.9697,425.9697,6819.0
2023-08-10 13:00:00,429.97,430.33,429.66,429.69,5297.0,425.8707,426.2272,425.5636,425.5933,5297.0
2023-08-10 13:10:00,429.68,430.61,429.61,430.61,7165.0,425.5834,426.5046,425.5141,426.5046,7165.0
2023-08-10 13:20:00,430.77,431.44,430.77,431.01,5857.0,426.663,427.3267,426.663,426.9008,5857.0
2023-08-10 13:30:00,430.92,430.96,430.38,430.78,3496.0,426.8116,426.8512,426.2768,426.6729,3496.0
2023-08-10 13:40:00,430.8,431.07,430.47,430.78,4024.0,426.6928,426.9602,426.3659,426.6729,4024.0
2023-08-10 13:50:00,431.0,431.0,430.33,430.55,2624.0,426.8908,426.8908,426.2272,426.4451,2624.0
2023-08-10 14:00:00,430.68,431.58,430.68,431.52,2173.0,426.5739,427.4653,426.5739,427.4059,2173.0
2023-08-10 14:10:00,431.87,432.58,431.76,432.35,6027.0,427.7526,428.4558,427.6436,428.228,6027.0
2023-08-10 14:20:00,432.35,433.04,432.31,432.91,6001.0,428.228,428.9114,428.1884,428.7826,6001.0
2023-08-10 14:30:00,432.91,433.12,432.51,432.8,6818.0,428.7826,428.9906,428.3864,428.6737,6818.0
2023-08-10 14:40:00,432.8,433.23,432.65,433.03,5049.0,428.6737,429.0996,428.5251,428.9015,5049.0
2023-08-10 14:50:00,433.37,433.77,433.24,433.49,5207.0,429.2383,429.6344,429.1095,429.3571,5207.0
2023-08-10 15:00:00,433.4,433.59,433.14,433.5,5166.0,429.268,429.4562,429.0104,429.367,5166.0
2023-08-10 15:10:00,433.41,433.54,432.67,432.67,5744.0,429.2779,429.4066,428.5449,428.5449,5744.0
2023-08-10 15:20:00,432.8,432.9,432.11,432.15,5179.0,428.6737,428.7727,427.9903,428.0299,5179.0
2023-08-10 15:30:00,432.04,432.32,431.85,431.98,10794.0,427.9209,428.1983,427.7327,427.8615,10794.0
2023-08-10 15:40:00,432.09,433.48,432.07,433.06,31287.0,427.9705,429.3472,427.9506,428.9312,31287.0
2023-08-10 15:50:00,432.98,434.39,432.89,434.12,116322.0,428.852,430.2485,428.7628,429.9811,116322.0
2023-08-11 09:30:00,435.84,437.4,434.61,436.96,15366.0,431.6847,433.2298,430.4664,432.794,15366.0
2023-08-11 09:40:00,437.33,438.72,436.7,438.13,11516.0,433.1605,434.5372,432.5365,433.9529,11516.0
2023-08-11 09:50:00,437.98,438.33,437.24,438.24,6593.0,433.8043,434.151,433.0714,434.0618,6593.0
2023-08-11 10:00:00,438.05,438.07,437.65,437.95,4510.0,433.8736,433.8934,433.4774,433.7746,4510.0
2023-08-11 10:10:00,438.13,438.95,437.8,438.79,7618.0,433.9529,434.7651,433.626,434.6066,7618.0
2023-08-11 10:20:00,438.96,439.12,438.36,438.95,6262.0,434.775,434.9334,434.1807,434.7651,6262.0
2023-08-11 10:30:00,439.22,439.59,439.19,439.39,8215.0,435.0325,435.3989,435.0028,435.2009,8215.0
2023-08-11 10:40:00,439.49,440.6,439.48,440.06,14610.0,435.2999,436.3993,435.29,435.8645,14610.0
2023-08-11 10:50:00,439.94,440.05,438.91,438.94,7802.0,435.7456,435.8546,434.7254,434.7551,7802.0
2023-08-11 11:00:00,438.61,438.79,437.81,438.49,21028.0,434.4283,434.6066,433.6359,434.3094,21028.0
2023-08-11 11:10:00,438.7,438.9,438.44,438.59,5364.0,434.5174,434.7155,434.2599,434.4085,5364.0
2023-08-11 11:20:00,438.42,439.5,438.19,439.47,11377.0,434.2401,435.3098,434.0123,435.2801,11377.0
2023-08-11 11:30:00,439.47,439.72,439.34,439.47,4266.0,435.2801,435.5277,435.1513,435.2801,4266.0
2023-08-11 11:40:00,439.54,440.25,439.41,440.22,8434.0,435.3494,436.0527,435.2207,436.0229,8434.0
2023-08-11 11:50:00,440.08,440.28,439.8,440.28,7857.0,435.8843,436.0824,435.6069,436.0824,7857.0
2023-08-11 12:00:00,440.31,440.39,439.94,439.94,3359.0,436.1121,436.1913,435.7456,435.7456,3359.0
2023-08-11 12:10:00,440.11,440.72,440.05,440.55,11501.0,435.914,436.5182,435.8546,436.3498,11501.0
2023-08-11 12:20:00,440.41,440.62,440.37,440.37,5745.0,436.2111,436.4191,436.1715,436.1715,5745.0
2023-08-11 12:30:00,440.56,440.59,440.33,440.56,5266.0,436.3597,436.3894,436.1319,436.3597,5266.0
2023-08-11 12:40:00,440.51,440.66,440.43,440.55,3706.0,436.3102,436.4587,436.2309,436.3498,3706.0
2023-08-11 12:50:00,440.53,440.71,440.37,440.55,7421.0,436.33,436.5083,436.1715,436.3498,7421.0
2023-08-11 13:00:00,440.7,440.85,440.37,440.41,4711.0,436.4984,436.6469,436.1715,436.2111,4711.0
2023-08-11 13:10:00,440.33,440.76,440.31,440.69,5753.0,436.1319,436.5578,436.1121,436.4885,5753.0
2023-08-11 13:20:00,440.7,440.99,440.7,440.88,5164.0,436.4984,436.7856,436.4984,436.6767,5164.0
2023-08-11 13:30:00,440.88,441.0,440.68,441.0,5209.0,436.6767,436.7955,436.4786,436.7955,5209.0
2023-08-11 13:40:00,440.93,440.93,440.58,440.83,7056.0,436.7262,436.7262,436.3795,436.6271,7056.0
2023-08-11 13:50:00,440.84,440.86,440.64,440.81,2745.0,436.637,436.6568,436.4389,436.6073,2745.0
2023-08-11 14:00:00,440.83,440.83,440.49,440.57,4677.0,436.6271,436.6271,436.2904,436.3696,4677.0
2023-08-11 14:10:00,440.54,440.78,440.45,440.7,5120.0,436.3399,436.5776,436.2507,436.4984,5120.0
2023-08-11 14:20:00,440.65,440.89,440.39,440.51,4858.0,436.4488,436.6866,436.1913,436.3102,4858.0
2023-08-11 14:30:00,440.52,440.76,440.52,440.62,3220.0,436.3201,436.5578,436.3201,436.4191,3220.0
2023-08-11 14:40:00,440.58,440.84,440.55,440.84,3075.0,436.3795,436.637,436.3498,436.637,3075.0
2023-08-11 14:50:00,440.8,440.9,440.36,440.81,4153.0,436.5974,436.6965,436.1616,436.6073,4153.0
2023-08-11 15:00:00,440.81,440.96,440.63,440.79,4012.0,436.6073,436.7559,436.429,436.5875,4012.0
2023-08-11 15:10:00,440.78,440.84,440.61,440.61,2458.0,436.5776,436.637,436.4092,436.4092,2458.0
2023-08-11 15:20:00,440.73,440.99,440.6,440.81,6890.0,436.5281,436.7856,436.3993,436.6073,6890.0
2023-08-11 15:30:00,440.92,441.0,440.73,440.75,5121.0,436.7163,436.7955,436.5281,436.5479,5121.0
2023-08-11 15:40:00,440.75,440.98,440.58,440.72,16415.0,436.5479,436.7757,436.3795,436.5182,16415.0
2023-08-11 15:50:00,440.56,440.78,440.01,440.25,47728.0,436.3597,436.5776,435.8149,436.0527,47728.0
2023-08-14 09:30:00,439.96,440.64,438.91,439.31,14313.0,435.7654,436.4389,434.7254,435.1216,14313.0
2023-08-14 09:40:00,439.01,440.12,437.35,438.99,9562.0,434.8245,435.9239,433.1803,434.8047,9562.0
2023-08-14 09:50:00,439.0,439.26,437.67,438.59,5796.0,434.8146,435.0721,433.4973,434.4085,5796.0
2023-08-14 10:00:00,438.53,439.0,437.58,437.58,8259.0,434.3491,434.8146,433.4081,433.4081,8259.0
2023-08-14 10:10:00,437.5,437.84,436.38,436.83,13746.0,433.3289,433.6656,432.2196,432.6653,13746.0
2023-08-14 10:20:00,436.96,437.15,436.11,436.75,7449.0,432.794,432.9822,431.9521,432.586,7449.0
2023-08-14 10:30:00,436.58,436.58,436.0,436.31,8218.0,432.4176,432.4176,431.8432,432.1502,8218.0
2023-08-14 10:40:00,436.3,436.44,435.88,436.09,4847.0,432.1403,432.279,431.7243,431.9323,4847.0
2023-08-14 10:50:00,436.22,437.23,436.19,436.29,5454.0,432.0611,433.0614,432.0314,432.1304,5454.0
2023-08-14 11:00:00,436.04,436.15,435.31,435.4,7886.0,431.8828,431.9917,431.1598,431.2489,7886.0
2023-08-14 11:10:00,435.54,436.52,435.4,436.42,8657.0,431.3876,432.3582,431.2489,432.2592,8657.0
2023-08-14 11:20:00,436.6,436.92,436.32,436.7,7167.0,432.4375,432.7544,432.1601,432.5365,7167.0
2023-08-14 11:30:00,436.7,437.16,436.21,436.25,4853.0,432.5365,432.9921,432.0512,432.0908,4853.0
2023-08-14 11:40:00,436.25,436.66,436.0,436.13,4623.0,432.0908,432.4969,431.8432,431.9719,4623.0
2023-08-14 11:50:00,436.26,436.76,436.0,436.76,2442.0,432.1007,432.5959,431.8432,432.5959,2442.0
2023-08-14 12:00:00,436.68,436.72,435.97,435.97,3824.0,432.5167,432.5563,431.8135,431.8135,3824.0
2023-08-14 12:10:00,435.97,436.59,435.63,436.59,6972.0,431.8135,432.4276,431.4767,432.4276,6972.0
2023-08-14 12:20:00,436.41,436.75,436.33,436.64,9184.0,432.2493,432.586,432.17,432.4771,9184.0
2023-08-14 12:30:00,436.74,436.74,435.3,436.01,14808.0,432.5761,432.5761,431.1498,431.8531,14808.0
2023-08-14 12:40:00,435.94,436.31,435.65,436.18,4713.0,431.7837,432.1502,431.4965,432.0215,4713.0
2023-08-14 12:50:00,436.35,436.57,435.83,435.97,12376.0,432.1898,432.4077,431.6748,431.8135,12376.0
2023-08-14 13:00:00,435.97,436.79,435.97,436.58,2853.0,431.8135,432.6256,431.8135,432.4176,2853.0
2023-08-14 13:10:00,436.66,436.98,436.66,436.83,1000.0,432.4969,432.8138,432.4969,432.6653,1000.0
2023-08-14 13:20:00,436.81,436.96,436.41,436.8,6468.0,432.6455,432.794,432.2493,432.6355,6468.0
2023-08-14 13:30:00,436.97,437.01,436.5,436.5,1700.0,432.8039,432.8435,432.3384,432.3384,1700.0
2023-08-14 13:40:00,436.52,436.96,436.47,436.47,2948.0,432.3582,432.794,432.3087,432.3087,2948.0
2023-08-14 13:50:00,436.57,436.96,436.48,436.89,3538.0,432.4077,432.794,432.3186,432.7247,3538.0
2023-08-14 14:00:00,436.73,436.8,436.46,436.47,2925.0,432.5662,432.6355,432.2988,432.3087,2925.0
2023-08-14 14:10:00,436.45,436.83,436.44,436.72,3292.0,432.2889,432.6653,432.279,432.5563,3292.0
2023-08-14 14:20:00,436.71,437.1,436.71,437.08,5420.0,432.5464,432.9327,432.5464,432.9129,5420.0
2023-08-14 14:30:00,437.05,437.3,437.05,437.15,2556.0,432.8832,433.1308,432.8832,432.9822,2556.0
2023-08-14 14:40:00,437.22,437.46,437.09,437.15,14462.0,433.0515,433.2893,432.9228,432.9822,14462.0
2023-08-14 14:50:00,437.04,437.58,437.04,437.17,8087.0,432.8733,433.4081,432.8733,433.002,8087.0
2023-08-14 15:00:00,437.19,437.47,437.12,437.47,6231.0,433.0218,433.2992,432.9525,433.2992,6231.0
2023-08-14 15:10:00,437.4,437.67,437.35,437.5,8550.0,433.2298,433.4973,433.1803,433.3289,8550.0
2023-08-14 15:20:00,437.57,437.6,436.94,437.04,13608.0,433.3982,433.4279,432.7742,432.8733,13608.0
2023-08-14 15:30:00,437.24,437.53,437.01,437.03,57526.0,433.0714,433.3586,432.8435,432.8634,57526.0
2023-08-14 15:40:00,437.15,437.81,437.08,437.53,16786.0,432.9822,433.6359,432.9129,433.3586,16786.0
2023-08-14 15:50:00,437.38,438.28,437.2,437.83,47236.0,433.21,434.1014,433.0317,433.6557,47236.0
2023-08-15 09:30:00,439.03,439.53,436.6,436.92,10453.0,434.8443,435.3395,432.4375,432.7544,10453.0
2023-08-15 09:40:00,436.95,438.66,436.55,437.84,13384.0,432.7841,434.4778,432.3879,433.6656,13384.0
2023-08-15 09:50:00,437.61,438.51,437.18,438.51,4273.0,433.4378,434.3292,433.0119,434.3292,4273.0
2023-08-15 10:00:00,438.66,438.7,436.25,436.25,8941.0,434.4778,434.5174,432.0908,432.0908,8941.0
2023-08-15 10:10:00,436.17,436.37,435.28,436.29,3309.0,432.0116,432.2096,431.13,432.1304,3309.0
2023-08-15 10:20:00,436.02,436.87,436.01,436.87,3685.0,431.863,432.7049,431.8531,432.7049,3685.0
2023-08-15 10:30:00,436.6,437.03,436.19,436.87,4977.0,432.4375,432.8634,432.0314,432.7049,4977.0
2023-08-15 10:40:00,436.91,437.17,436.72,437.02,4548.0,432.7445,433.002,432.5563,432.8535,4548.0
2023-08-15 10:50:00,436.94,436.94,434.68,434.93,6491.0,432.7742,432.7742,430.5358,430.7834,6491.0
2023-08-15 11:00:00,434.7,435.01,433.92,434.74,7151.0,430.5556,430.8626,429.783,430.5952,7151.0
2023-08-15 11:10:00,434.65,435.07,433.55,433.99,17795.0,430.506,430.922,429.4165,429.8523,17795.0
2023-08-15 11:20:00,433.95,434.51,433.79,434.5,8072.0,429.8127,430.3674,429.6542,430.3575,8072.0
2023-08-15 11:30:00,434.61,435.44,434.32,434.78,5920.0,430.4664,431.2885,430.1792,430.6348,5920.0
2023-08-15 11:40:00,434.77,435.38,433.95,433.97,5131.0,430.6249,431.2291,429.8127,429.8325,5131.0
2023-08-15 11:50:00,434.2,434.52,433.54,433.55,7507.0,430.0603,430.3773,429.4066,429.4165,7507.0
2023-08-15 12:00:00,433.31,433.74,433.05,433.46,6956.0,429.1788,429.6047,428.9213,429.3274,6956.0
2023-08-15 12:10:00,433.43,433.43,432.6,433.05,9240.0,429.2977,429.2977,428.4756,428.9213,9240.0
2023-08-15 12:20:00,433.05,433.34,432.47,432.81,6236.0,428.9213,429.2085,428.3468,428.6836,6236.0
2023-08-15 12:30:00,432.94,433.34,432.2,432.21,6745.0,428.8123,429.2085,428.0794,428.0893,6745.0
2023-08-15 12:40:00,432.4,432.78,431.73,432.43,11966.0,428.2775,428.6539,427.6139,428.3072,11966.0
2023-08-15 12:50:00,432.73,433.37,432.73,433.37,2294.0,428.6044,429.2383,428.6044,429.2383,2294.0
2023-08-15 13:00:00,433.34,433.34,432.92,433.09,2305.0,429.2085,429.2085,428.7925,428.9609,2305.0
2023-08-15 13:10:00,433.32,433.32,432.68,432.68,3012.0,429.1887,429.1887,428.5548,428.5548,3012.0
2023-08-15 13:20:00,432.54,432.92,432.04,432.23,4371.0,428.4162,428.7925,427.9209,428.1091,4371.0
2023-08-15 13:30:00,432.11,432.26,431.37,432.03,8858.0,427.9903,428.1388,427.2573,427.911,8858.0
2023-08-15 13:40:00,431.93,432.74,431.62,432.52,7310.0,427.812,428.6143,427.5049,428.3964,7310.0
2023-08-15 13:50:00,432.34,432.7,432.13,432.17,4075.0,428.2181,428.5746,428.0101,428.0497,4075.0
2023-08-15 14:00:00,432.19,432.3,431.77,431.82,1729.0,428.0695,428.1785,427.6535,427.703,1729.0
2023-08-15 14:10:00,431.99,432.09,431.59,431.77,2266.0,427.8714,427.9705,427.4752,427.6535,2266.0
2023-08-15 14:20:00,431.64,431.72,431.01,431.6,5210.0,427.5247,427.604,426.9008,427.4851,5210.0
2023-08-15 14:30:00,431.7,431.86,431.33,431.48,3281.0,427.5842,427.7426,427.2177,427.3663,3281.0
2023-08-15 14:40:00,431.63,432.02,431.48,431.85,2968.0,427.5148,427.9011,427.3663,427.7327,2968.0
2023-08-15 14:50:00,432.01,432.19,431.64,431.94,3927.0,427.8912,428.0695,427.5247,427.8219,3927.0
2023-08-15 15:00:00,431.93,432.2,431.88,432.19,3133.0,427.812,428.0794,427.7625,428.0695,3133.0
2023-08-15 15:10:00,432.51,432.57,432.09,432.44,5851.0,428.3864,428.4459,427.9705,428.3171,5851.0
2023-08-15 15:20:00,432.32,432.39,431.63,431.95,4331.0,428.1983,428.2676,427.5148,427.8318,4331.0
2023-08-15 15:30:00,431.85,431.85,431.19,431.58,6530.0,427.7327,427.7327,427.079,427.4653,6530.0
2023-08-15 15:40:00,431.54,431.54,431.05,431.28,10737.0,427.4257,427.4257,426.9404,427.1682,10737.0
2023-08-15 15:50:00,431.12,431.59,430.67,430.86,37263.0,427.0097,427.4752,426.564,426.7522,37263.0
2023-08-16 09:30:00,431.71,432.62,430.24,431.83,16013.0,427.5941,428.4954,426.1381,427.7129,16013.0
2023-08-16 09:40:00,431.39,433.06,431.39,432.75,6944.0,427.2771,428.9312,427.2771,428.6242,6944.0
2023-08-16 09:50:00,432.74,433.03,432.22,432.49,6064.0,428.6143,428.9015,428.0992,428.3666,6064.0
2023-08-16 10:00:00,432.3,433.0,432.0,432.3,7574.0,428.1785,428.8718,427.8813,428.1785,7574.0
2023-08-16 10:10:00,432.22,432.72,431.62,432.66,4946.0,428.0992,428.5944,427.5049,428.535,4946.0
2023-08-16 10:20:00,432.64,433.22,432.19,433.18,6184.0,428.5152,429.0897,428.0695,429.0501,6184.0
2023-08-16 10:30:00,433.15,433.49,432.48,433.2,4343.0,429.0203,429.3571,428.3567,429.0699,4343.0
2023-08-16 10:40:00,433.32,433.63,433.15,433.42,8172.0,429.1887,429.4958,429.0203,429.2878,8172.0
2023-08-16 10:50:00,433.22,433.7,432.97,432.97,10187.0,429.0897,429.5651,428.8421,428.8421,10187.0
2023-08-16 11:00:00,433.06,433.07,432.53,432.53,6194.0,428.9312,428.9411,428.4063,428.4063,6194.0
2023-08-16 11:10:00,432.32,433.01,432.17,432.8,5427.0,428.1983,428.8817,428.0497,428.6737,5427.0
2023-08-16 11:20:00,432.81,433.7,432.61,433.33,42951.0,428.6836,429.5651,428.4855,429.1986,42951.0
2023-08-16 11:30:00,433.35,433.5,433.02,433.28,21113.0,429.2184,429.367,428.8916,429.1491,21113.0
2023-08-16 11:40:00,433.29,433.3,432.11,432.42,3142.0,429.159,429.1689,427.9903,428.2973,3142.0
2023-08-16 11:50:00,432.29,432.84,432.17,432.78,4032.0,428.1685,428.7133,428.0497,428.6539,4032.0
2023-08-16 12:00:00,432.82,432.82,431.88,431.89,3192.0,428.6935,428.6935,427.7625,427.7724,3192.0
2023-08-16 12:10:00,431.22,431.48,430.4,430.88,28147.0,427.1087,427.3663,426.2966,426.772,28147.0
2023-08-16 12:20:00,430.76,431.2,430.7,431.06,3520.0,426.6531,427.0889,426.5937,426.9503,3520.0
2023-08-16 12:30:00,430.84,431.14,430.81,431.0,2853.0,426.7324,427.0295,426.7027,426.8908,2853.0
2023-08-16 12:40:00,430.92,431.28,430.71,430.98,5193.0,426.8116,427.1682,426.6036,426.871,5193.0
2023-08-16 12:50:00,431.13,431.13,430.15,430.15,2488.0,427.0196,427.0196,426.0489,426.0489,2488.0
2023-08-16 13:00:00,430.12,430.5,429.54,429.72,3980.0,426.0192,426.3956,425.4448,425.623,3980.0
2023-08-16 13:10:00,429.9,430.13,429.23,429.23,6124.0,425.8013,426.0291,425.1377,425.1377,6124.0
2023-08-16 13:20:00,429.35,429.62,429.25,429.31,1720.0,425.2566,425.524,425.1575,425.217,1720.0
2023-08-16 13:30:00,429.16,429.65,428.63,429.64,4458.0,425.0684,425.5537,424.5434,425.5438,4458.0
2023-08-16 13:40:00,429.51,429.8,429.4,429.61,8791.0,425.4151,425.7023,425.3061,425.5141,8791.0
2023-08-16 13:50:00,429.6,429.84,429.6,429.71,2333.0,425.5042,425.7419,425.5042,425.6131,2333.0
2023-08-16 14:00:00,429.62,430.15,429.55,430.1,6362.0,425.524,426.0489,425.4547,425.9994,6362.0
2023-08-16 14:10:00,430.24,431.16,430.24,431.16,4655.0,426.1381,427.0493,426.1381,427.0493,4655.0
2023-08-16 14:20:00,431.31,431.79,431.18,431.47,5918.0,427.1979,427.6733,427.0691,427.3564,5918.0
2023-08-16 14:30:00,431.6,431.9,431.56,431.56,4473.0,427.4851,427.7823,427.4455,427.4455,4473.0
2023-08-16 14:40:00,431.48,431.62,430.94,431.0,2778.0,427.3663,427.5049,426.8314,426.8908,2778.0
2023-08-16 14:50:00,431.08,431.25,430.74,430.88,3070.0,426.9701,427.1385,426.6333,426.772,3070.0
2023-08-16 15:00:00,430.74,430.74,430.22,430.57,6955.0,426.6333,426.6333,426.1183,426.4649,6955.0
2023-08-16 15:10:00,430.5,430.56,429.62,429.91,8402.0,426.3956,426.455,425.524,425.8112,8402.0
2023-08-16 15:20:00,429.91,430.04,429.49,429.72,6245.0,425.8112,425.94,425.3952,425.623,6245.0
2023-08-16 15:30:00,429.71,430.27,429.48,430.05,10859.0,425.6131,426.1678,425.3853,425.9499,10859.0
2023-08-16 15:40:00,430.1,430.12,429.7,429.82,13994.0,425.9994,426.0192,425.6032,425.7221,13994.0
2023-08-16 15:50:00,429.86,429.87,429.01,429.62,43139.0,425.7617,425.7716,424.9198,425.524,43139.0
2023-08-17 09:30:00,421.91,422.15,414.35,419.74,84370.0,417.8875,418.1252,410.3996,415.7382,84370.0
2023-08-17 09:40:00,418.95,421.46,417.61,419.21,82694.0,414.9557,417.4418,413.6285,415.2133,82694.0
2023-08-17 09:50:00,419.0,422.02,418.9,421.43,18676.0,415.0053,417.9965,414.9062,417.4121,18676.0
2023-08-17 10:00:00,422.03,422.04,420.35,421.6,12040.0,418.0064,418.0163,416.3424,417.5805,12040.0
2023-08-17 10:10:00,421.59,421.59,418.8,419.06,16214.0,417.5706,417.5706,414.8072,415.0647,16214.0
2023-08-17 10:20:00,419.45,420.23,418.86,419.41,9553.0,415.451,416.2235,414.8666,415.4113,9553.0
2023-08-17 10:30:00,419.53,419.63,418.29,418.63,7030.0,415.5302,415.6292,414.302,414.6388,7030.0
2023-08-17 10:40:00,418.69,419.23,417.68,418.37,9610.0,414.6982,415.2331,413.6978,414.3813,9610.0
2023-08-17 10:50:00,418.37,421.05,418.37,420.55,21427.0,414.3813,417.0357,414.3813,416.5405,21427.0
2023-08-17 11:00:00,420.7,420.75,416.9,416.91,9112.0,416.689,416.7386,412.9253,412.9352,9112.0
2023-08-17 11:10:00,417.56,418.3,416.1,416.24,17138.0,413.579,414.3119,412.1329,412.2716,17138.0
2023-08-17 11:20:00,416.48,417.8,415.92,417.65,27107.0,412.5093,413.8167,411.9546,413.6681,27107.0
2023-08-17 11:30:00,417.78,418.15,416.42,417.4,12062.0,413.7969,414.1634,412.4499,413.4205,12062.0
2023-08-17 11:40:00,417.62,417.62,415.84,415.97,6379.0,413.6384,413.6384,411.8754,412.0041,6379.0
2023-08-17 11:50:00,416.0,416.42,415.6,416.14,14954.0,412.0339,412.4499,411.6377,412.1725,14954.0
2023-08-17 12:00:00,416.3,416.6,415.77,416.43,17781.0,412.331,412.6281,411.806,412.4598,17781.0
2023-08-17 12:10:00,416.29,417.29,415.88,417.06,14978.0,412.3211,413.3116,411.915,413.0837,14978.0
2023-08-17 12:20:00,417.06,418.78,417.06,418.46,13421.0,413.0837,414.7874,413.0837,414.4704,13421.0
2023-08-17 12:30:00,418.8,419.17,418.53,418.53,6412.0,414.8072,415.1736,414.5397,414.5397,6412.0
2023-08-17 12:40:00,418.31,418.62,418.04,418.61,6958.0,414.3218,414.6289,414.0544,414.619,6958.0
2023-08-17 12:50:00,418.84,419.05,417.62,418.83,14852.0,414.8468,415.0548,413.6384,414.8369,14852.0
2023-08-17 13:00:00,418.71,419.1,416.99,417.08,14260.0,414.718,415.1043,413.0144,413.1036,14260.0
2023-08-17 13:10:00,416.87,417.48,416.72,416.72,3832.0,412.8956,413.4997,412.747,412.747,3832.0
2023-08-17 13:20:00,416.59,416.71,416.25,416.42,2356.0,412.6182,412.7371,412.2815,412.4499,2356.0
2023-08-17 13:30:00,416.59,417.21,416.54,416.91,7080.0,412.6182,413.2323,412.5687,412.9352,7080.0
2023-08-17 13:40:00,416.97,417.61,416.82,417.14,5700.0,412.9946,413.6285,412.846,413.163,5700.0
2023-08-17 13:50:00,416.87,416.88,416.23,416.27,6109.0,412.8956,412.9055,412.2617,412.3013,6109.0
2023-08-17 14:00:00,416.26,416.67,415.88,416.11,8675.0,412.2914,412.6975,411.915,412.1428,8675.0
2023-08-17 14:10:00,416.22,416.76,416.1,416.48,12718.0,412.2518,412.7866,412.1329,412.5093,12718.0
2023-08-17 14:20:00,416.39,416.92,416.14,416.92,7752.0,412.4201,412.9451,412.1725,412.9451,7752.0
2023-08-17 14:30:00,416.82,417.66,416.67,417.66,7440.0,412.846,413.678,412.6975,413.678,7440.0
2023-08-17 14:40:00,417.67,417.89,417.32,417.42,11994.0,413.6879,413.9058,413.3413,413.4403,11994.0
2023-08-17 14:50:00,417.41,418.03,417.24,417.25,12464.0,413.4304,414.0445,413.262,413.2719,12464.0
2023-08-17 15:00:00,417.23,417.65,416.9,417.25,16110.0,413.2521,413.6681,412.9253,413.2719,16110.0
2023-08-17 15:10:00,417.21,417.41,416.69,417.09,11905.0,413.2323,413.4304,412.7173,413.1135,11905.0
2023-08-17 15:20:00,417.08,417.14,416.12,416.64,13992.0,413.1036,413.163,412.1527,412.6678,13992.0
2023-08-17 15:30:00,416.8,417.41,416.57,416.99,13142.0,412.8262,413.4304,412.5984,413.0144,13142.0
2023-08-17 15:40:00,417.04,417.97,416.85,417.65,36359.0,413.0639,413.9851,412.8758,413.6681,36359.0
2023-08-17 15:50:00,417.65,418.1,416.64,416.94,55562.0,413.6681,414.1138,412.6678,412.9649,55562.0
2023-08-18 09:30:00,415.62,420.75,413.53,420.37,46264.0,411.6575,416.7386,409.5874,416.3622,46264.0
2023-08-18 09:40:00,420.35,420.68,417.47,417.52,23026.0,416.3424,416.6692,413.4898,413.5394,23026.0
2023-08-18 09:50:00,417.52,419.14,417.31,419.13,6447.0,413.5394,415.1439,413.3314,415.134,6447.0
2023-08-18 10:00:00,418.6,419.98,418.6,419.94,15063.0,414.6091,415.9759,414.6091,415.9363,15063.0
2023-08-18 10:10:00,420.06,420.12,419.28,419.56,8885.0,416.0551,416.1146,415.2826,415.5599,8885.0
2023-08-18 10:20:00,419.79,420.08,419.11,419.77,8657.0,415.7877,416.075,415.1142,415.7679,8657.0
2023-08-18 10:30:00,419.75,419.9,418.78,418.78,5538.0,415.7481,415.8967,414.7874,414.7874,5538.0
2023-08-18 10:40:00,419.12,419.93,419.04,419.53,13535.0,415.1241,415.9264,415.0449,415.5302,13535.0
2023-08-18 10:50:00,419.76,420.27,419.58,419.75,6783.0,415.758,416.2631,415.5797,415.7481,6783.0
2023-08-18 11:00:00,419.84,420.61,419.23,419.23,6896.0,415.8372,416.5999,415.2331,415.2331,6896.0
2023-08-18 11:10:00,419.33,420.12,419.07,419.62,10067.0,415.3321,416.1146,415.0746,415.6193,10067.0
2023-08-18 11:20:00,419.52,419.94,418.98,419.17,8618.0,415.5203,415.9363,414.9854,415.1736,8618.0
2023-08-18 11:30:00,419.34,419.4,418.26,418.27,5566.0,415.342,415.4014,414.2723,414.2822,5566.0
2023-08-18 11:40:00,418.29,419.6,418.28,419.53,15838.0,414.302,415.5995,414.2921,415.5302,15838.0
2023-08-18 11:50:00,419.54,420.44,419.34,420.44,19131.0,415.5401,416.4315,415.342,416.4315,19131.0
2023-08-18 12:00:00,420.61,420.61,419.63,419.68,2670.0,416.5999,416.5999,415.6292,415.6788,2670.0
2023-08-18 12:10:00,419.55,419.63,419.1,419.36,1358.0,415.55,415.6292,415.1043,415.3618,1358.0
2023-08-18 12:20:00,419.62,420.48,419.62,420.44,21821.0,415.6193,416.4711,415.6193,416.4315,21821.0
2023-08-18 12:30:00,420.44,420.65,419.43,419.45,25640.0,416.4315,416.6395,415.4312,415.451,25640.0
2023-08-18 12:40:00,419.47,420.54,419.33,420.54,11449.0,415.4708,416.5306,415.3321,416.5306,11449.0
2023-08-18 12:50:00,420.61,421.21,420.2,420.24,22989.0,416.5999,417.1942,416.1938,416.2334,22989.0
2023-08-18 13:00:00,420.09,420.09,419.45,419.71,3613.0,416.0849,416.0849,415.451,415.7085,3613.0
2023-08-18 13:10:00,419.47,420.04,419.47,419.8,11733.0,415.4708,416.0353,415.4708,415.7976,11733.0
2023-08-18 13:20:00,419.81,419.81,419.33,419.71,5924.0,415.8075,415.8075,415.3321,415.7085,5924.0
2023-08-18 13:30:00,420.0,420.75,419.87,420.7,8138.0,415.9957,416.7386,415.867,416.689,8138.0
2023-08-18 13:40:00,420.91,421.24,420.58,421.2,4739.0,416.897,417.2239,416.5702,417.1843,4739.0
2023-08-18 13:50:00,421.26,421.51,421.11,421.38,3946.0,417.2437,417.4913,417.0951,417.3626,3946.0
2023-08-18 14:00:00,421.49,422.04,421.28,421.52,5251.0,417.4715,418.0163,417.2635,417.5012,5251.0
2023-08-18 14:10:00,421.61,421.65,421.02,421.03,7153.0,417.5904,417.63,417.006,417.0159,7153.0
2023-08-18 14:20:00,420.87,420.91,420.16,420.68,3722.0,416.8574,416.897,416.1542,416.6692,3722.0
2023-08-18 14:30:00,420.91,421.51,420.63,421.16,3965.0,416.897,417.4913,416.6197,417.1447,3965.0
2023-08-18 14:40:00,421.35,421.63,420.83,420.9,17134.0,417.3328,417.6102,416.8178,416.8871,17134.0
2023-08-18 14:50:00,420.46,421.12,420.3,420.73,11436.0,416.4513,417.105,416.2929,416.7188,11436.0
2023-08-18 15:00:00,420.81,420.9,419.57,419.57,10429.0,416.798,416.8871,415.5698,415.5698,10429.0
2023-08-18 15:10:00,419.62,420.15,419.55,420.1,5726.0,415.6193,416.1443,415.55,416.0948,5726.0
2023-08-18 15:20:00,419.94,420.03,419.72,419.88,5430.0,415.9363,416.0254,415.7184,415.8769,5430.0
2023-08-18 15:30:00,420.04,420.53,419.91,420.22,8975.0,416.0353,416.5207,415.9066,416.2136,8975.0
2023-08-18 15:40:00,420.22,421.57,420.15,420.79,27442.0,416.2136,417.5508,416.1443,416.7782,27442.0
2023-08-18 15:50:00,420.97,421.01,420.07,420.67,39798.0,416.9565,416.9961,416.0651,416.6593,39798.0
2023-08-21 09:30:00,420.0,421.17,419.02,420.82,21462.0,415.9957,417.1546,415.0251,416.8079,21462.0
2023-08-21 09:40:00,420.82,421.52,420.52,421.52,4050.0,416.8079,417.5012,416.5108,417.5012,4050.0
2023-08-21 09:50:00,421.5,423.05,420.86,422.49,20312.0,417.4814,419.0166,416.8475,418.462,20312.0
2023-08-21 10:00:00,422.27,423.18,421.41,422.84,6440.0,418.2441,419.1454,417.3923,418.8086,6440.0
2023-08-21 10:10:00,423.01,423.41,422.44,422.76,8369.0,418.977,419.3732,418.4125,418.7294,8369.0
2023-08-21 10:20:00,422.75,423.42,422.75,423.24,4434.0,418.7195,419.3831,418.7195,419.2048,4434.0
2023-08-21 10:30:00,423.24,423.79,423.02,423.49,4786.0,419.2048,419.7496,418.9869,419.4524,4786.0
2023-08-21 10:40:00,423.46,424.61,423.45,424.54,7362.0,419.4227,420.5618,419.4128,420.4924,7362.0
2023-08-21 10:50:00,424.7,424.82,424.24,424.46,6661.0,420.6509,420.7698,420.1953,420.4132,6661.0
2023-08-21 11:00:00,424.55,425.5,424.54,424.89,7571.0,420.5023,421.4433,420.4924,420.8391,7571.0
2023-08-21 11:10:00,424.69,425.97,424.68,425.97,5065.0,420.641,421.9088,420.6311,421.9088,5065.0
2023-08-21 11:20:00,425.77,426.04,425.37,426.04,5108.0,421.7107,421.9781,421.3145,421.9781,5108.0
2023-08-21 11:30:00,426.18,426.25,425.28,425.28,9258.0,422.1168,422.1861,421.2254,421.2254,9258.0
2023-08-21 11:40:00,425.19,425.34,424.11,424.13,4878.0,421.1362,421.2848,420.0665,420.0863,4878.0
2023-08-21 11:50:00,424.21,424.21,423.02,423.36,3900.0,420.1656,420.1656,418.9869,419.3237,3900.0
2023-08-21 12:00:00,423.47,423.8,423.24,423.44,6025.0,419.4326,419.7595,419.2048,419.4029,6025.0
2023-08-21 12:10:00,423.44,424.26,423.44,423.99,4850.0,419.4029,420.2151,419.4029,419.9477,4850.0
2023-08-21 12:20:00,423.77,424.33,423.67,424.03,7885.0,419.7298,420.2844,419.6307,419.9873,7885.0
2023-08-21 12:30:00,424.2,424.27,423.89,424.04,2054.0,420.1557,420.225,419.8486,419.9972,2054.0
2023-08-21 12:40:00,424.18,424.25,423.55,424.25,5535.0,420.1359,420.2052,419.5119,420.2052,5535.0
2023-08-21 12:50:00,424.06,424.6,423.89,424.6,6037.0,420.017,420.5519,419.8486,420.5519,6037.0
2023-08-21 13:00:00,424.41,424.88,424.25,424.74,4214.0,420.3637,420.8292,420.2052,420.6905,4214.0
2023-08-21 13:10:00,424.74,425.57,424.74,425.45,6934.0,420.6905,421.5126,420.6905,421.3938,6934.0
2023-08-21 13:20:00,425.35,425.59,424.97,425.09,7400.0,421.2947,421.5324,420.9183,421.0372,7400.0
2023-08-21 13:30:00,425.05,425.46,425.04,425.24,4265.0,420.9976,421.4037,420.9877,421.1858,4265.0
2023-08-21 13:40:00,425.2,425.69,425.2,425.61,4099.0,421.1461,421.6315,421.1461,421.5522,4099.0
2023-08-21 13:50:00,425.47,425.71,425.23,425.35,7739.0,421.4136,421.6513,421.1759,421.2947,7739.0
2023-08-21 14:00:00,425.34,425.73,425.09,425.56,2886.0,421.2848,421.6711,421.0372,421.5027,2886.0
2023-08-21 14:10:00,425.66,425.99,424.65,424.81,14334.0,421.6018,421.9286,420.6014,420.7599,14334.0
2023-08-21 14:20:00,424.81,425.19,424.67,424.96,8986.0,420.7599,421.1362,420.6212,420.9084,8986.0
2023-08-21 14:30:00,425.08,425.34,424.46,424.95,5361.0,421.0273,421.2848,420.4132,420.8985,5361.0
2023-08-21 14:40:00,425.04,425.61,424.8,425.61,8623.0,420.9877,421.5522,420.75,421.5522,8623.0
2023-08-21 14:50:00,425.68,425.82,425.34,425.69,13489.0,421.6216,421.7602,421.2848,421.6315,13489.0
2023-08-21 15:00:00,425.69,426.17,425.64,426.02,10949.0,421.6315,422.1069,421.5819,421.9583,10949.0
2023-08-21 15:10:00,425.97,426.61,425.65,426.43,13183.0,421.9088,422.5427,421.5919,422.3644,13183.0
2023-08-21 15:20:00,426.58,426.76,426.33,426.39,4836.0,422.513,422.6913,422.2654,422.3248,4836.0
2023-08-21 15:30:00,426.47,427.03,426.28,426.9,15978.0,422.404,422.9587,422.2158,422.8299,15978.0
2023-08-21 15:40:00,426.92,427.6,426.91,427.24,38314.0,422.8497,423.5233,422.8398,423.1667,38314.0
2023-08-21 15:50:00,427.16,427.17,425.77,425.93,66004.0,423.0875,423.0974,421.7107,421.8692,66004.0
2023-08-22 09:30:00,424.84,425.34,422.66,424.67,10273.0,420.7896,421.2848,418.6304,420.6212,10273.0
2023-08-22 09:40:00,425.45,426.65,424.67,424.89,10550.0,421.3938,422.5823,420.6212,420.8391,10550.0
2023-08-22 09:50:00,424.19,424.82,423.28,424.33,9339.0,420.1458,420.7698,419.2444,420.2844,9339.0
2023-08-22 10:00:00,423.47,424.1,423.14,423.39,6460.0,419.4326,420.0566,419.1058,419.3534,6460.0
2023-08-22 10:10:00,423.6,423.63,421.99,422.48,10587.0,419.5614,419.5911,417.9667,418.4521,10587.0
2023-08-22 10:20:00,422.42,423.68,422.27,423.24,1748.0,418.3926,419.6406,418.2441,419.2048,1748.0
2023-08-22 10:30:00,423.31,423.31,421.33,421.34,5815.0,419.2742,419.2742,417.313,417.3229,5815.0
2023-08-22 10:40:00,421.29,421.29,420.41,421.17,3810.0,417.2734,417.2734,416.4018,417.1546,3810.0
2023-08-22 10:50:00,421.01,421.1,420.53,420.56,6657.0,416.9961,417.0852,416.5207,416.5504,6657.0
2023-08-22 11:00:00,420.56,420.99,419.71,420.11,9025.0,416.5504,416.9763,415.7085,416.1047,9025.0
2023-08-22 11:10:00,420.13,420.71,420.03,420.1,4625.0,416.1245,416.699,416.0254,416.0948,4625.0
2023-08-22 11:20:00,420.28,421.22,420.11,421.12,15164.0,416.2731,417.2041,416.1047,417.105,15164.0
2023-08-22 11:30:00,421.34,421.9,421.34,421.38,3316.0,417.3229,417.8776,417.3229,417.3626,3316.0
2023-08-22 11:40:00,421.51,421.51,420.99,421.43,6369.0,417.4913,417.4913,416.9763,417.4121,6369.0
2023-08-22 11:50:00,421.01,421.33,420.55,420.99,4967.0,416.9961,417.313,416.5405,416.9763,4967.0
2023-08-22 12:00:00,420.79,421.24,420.42,420.86,4798.0,416.7782,417.2239,416.4117,416.8475,4798.0
2023-08-22 12:10:00,420.85,421.15,420.69,420.77,3335.0,416.8376,417.1348,416.6791,416.7584,3335.0
2023-08-22 12:20:00,420.76,420.76,420.48,420.76,3326.0,416.7485,416.7485,416.4711,416.7485,3326.0
2023-08-22 12:30:00,420.62,421.37,420.47,421.37,3908.0,416.6098,417.3527,416.4612,417.3527,3908.0
2023-08-22 12:40:00,421.36,421.63,421.18,421.37,1800.0,417.3428,417.6102,417.1645,417.3527,1800.0
2023-08-22 12:50:00,421.36,421.37,420.34,420.34,4487.0,417.3428,417.3527,416.3325,416.3325,4487.0
2023-08-22 13:00:00,420.34,420.34,418.76,418.83,1728.0,416.3325,416.3325,414.7675,414.8369,1728.0
2023-08-22 13:10:00,419.16,419.19,418.71,418.97,5941.0,415.1637,415.1934,414.718,414.9755,5941.0
2023-08-22 13:20:00,418.91,419.19,418.91,419.13,1565.0,414.9161,415.1934,414.9161,415.134,1565.0
2023-08-22 13:30:00,419.15,419.55,419.0,419.41,3780.0,415.1538,415.55,415.0053,415.4113,3780.0
2023-08-22 13:40:00,419.41,419.68,419.4,419.62,2400.0,415.4113,415.6788,415.4014,415.6193,2400.0
2023-08-22 13:50:00,419.61,419.88,419.43,419.85,5648.0,415.6094,415.8769,415.4312,415.8472,5648.0
2023-08-22 14:00:00,419.87,419.89,419.14,419.22,4256.0,415.867,415.8868,415.1439,415.2232,4256.0
2023-08-22 14:10:00,419.21,419.43,419.0,419.25,2992.0,415.2133,415.4312,415.0053,415.2529,2992.0
2023-08-22 14:20:00,419.25,419.36,419.19,419.2,800.0,415.2529,415.3618,415.1934,415.2033,800.0
2023-08-22 14:30:00,419.18,419.37,419.0,419.26,6213.0,415.1835,415.3717,415.0053,415.2628,6213.0
2023-08-22 14:40:00,419.35,419.35,418.55,418.58,5822.0,415.3519,415.3519,414.5595,414.5893,5822.0
2023-08-22 14:50:00,418.68,419.02,418.62,418.83,4342.0,414.6883,415.0251,414.6289,414.8369,4342.0
2023-08-22 15:00:00,418.96,419.45,418.76,419.3,4992.0,414.9656,415.451,414.7675,415.3024,4992.0
2023-08-22 15:10:00,419.25,419.67,419.25,419.47,4700.0,415.2529,415.6689,415.2529,415.4708,4700.0
2023-08-22 15:20:00,419.32,419.72,419.27,419.28,5470.0,415.3222,415.7184,415.2727,415.2826,5470.0
2023-08-22 15:30:00,419.09,419.09,417.9,418.42,7020.0,415.0944,415.0944,413.9157,414.4308,7020.0
2023-08-22 15:40:00,418.3,418.96,417.95,418.24,12431.0,414.3119,414.9656,413.9653,414.2525,12431.0
2023-08-22 15:50:00,418.14,419.02,418.07,418.46,28815.0,414.1535,415.0251,414.0841,414.4704,28815.0
2023-08-23 09:30:00,419.31,421.15,419.31,419.88,4572.0,415.3123,417.1348,415.3123,415.8769,4572.0
2023-08-23 09:40:00,419.67,420.09,418.49,419.77,7922.0,415.6689,416.0849,414.5001,415.7679,7922.0
2023-08-23 09:50:00,419.25,420.47,419.1,420.1,5401.0,415.2529,416.4612,415.1043,416.0948,5401.0
2023-08-23 10:00:00,420.45,421.05,420.45,420.84,2802.0,416.4414,417.0357,416.4414,416.8277,2802.0
2023-08-23 10:10:00,420.93,421.05,420.58,420.97,4401.0,416.9169,417.0357,416.5702,416.9565,4401.0
2023-08-23 10:20:00,420.94,421.62,420.87,421.6,3828.0,416.9268,417.6003,416.8574,417.5805,3828.0
2023-08-23 10:30:00,421.81,422.61,421.31,421.57,8578.0,417.7885,418.5808,417.2932,417.5508,8578.0
2023-08-23 10:40:00,421.45,422.1,421.29,421.48,4854.0,417.4319,418.0757,417.2734,417.4616,4854.0
2023-08-23 10:50:00,421.48,422.67,421.48,422.1,4919.0,417.4616,418.6403,417.4616,418.0757,4919.0
2023-08-23 11:00:00,422.05,422.31,421.67,421.75,4727.0,418.0262,418.2837,417.6498,417.729,4727.0
2023-08-23 11:10:00,421.9,422.22,421.76,421.87,3770.0,417.8776,418.1946,417.7389,417.8479,3770.0
2023-08-23 11:20:00,421.92,422.45,421.72,421.92,4393.0,417.8974,418.4224,417.6993,417.8974,4393.0
2023-08-23 11:30:00,421.89,422.44,421.14,421.14,10202.0,417.8677,418.4125,417.1249,417.1249,10202.0
2023-08-23 11:40:00,421.16,421.6,420.79,420.85,4354.0,417.1447,417.5805,416.7782,416.8376,4354.0
2023-08-23 11:50:00,420.83,421.33,420.83,421.24,1768.0,416.8178,417.313,416.8178,417.2239,1768.0
2023-08-23 12:00:00,421.28,421.65,421.25,421.47,3118.0,417.2635,417.63,417.2338,417.4517,3118.0
2023-08-23 12:10:00,421.44,422.15,421.43,422.0,2559.0,417.422,418.1252,417.4121,417.9767,2559.0
2023-08-23 12:20:00,421.83,422.5,421.76,422.34,2745.0,417.8083,418.4719,417.7389,418.3134,2745.0
2023-08-23 12:30:00,422.34,422.34,421.85,421.97,7299.0,418.3134,418.3134,417.8281,417.9469,7299.0
2023-08-23 12:40:00,421.97,422.39,421.91,422.31,4174.0,417.9469,418.3629,417.8875,418.2837,4174.0
2023-08-23 12:50:00,422.33,422.37,422.12,422.12,3169.0,418.3035,418.3431,418.0955,418.0955,3169.0
2023-08-23 13:00:00,422.14,422.51,421.96,422.38,3919.0,418.1153,418.4818,417.937,418.353,3919.0
2023-08-23 13:10:00,422.44,422.63,422.15,422.18,5578.0,418.4125,418.6006,418.1252,418.1549,5578.0
2023-08-23 13:20:00,422.27,422.39,422.22,422.33,3187.0,418.2441,418.3629,418.1946,418.3035,3187.0
2023-08-23 13:30:00,422.33,422.39,422.19,422.19,4847.0,418.3035,418.3629,418.1648,418.1648,4847.0
2023-08-23 13:40:00,422.3,422.57,422.29,422.54,4073.0,418.2738,418.5412,418.2639,418.5115,4073.0
2023-08-23 13:50:00,422.58,422.74,422.39,422.62,2900.0,418.5511,418.7096,418.3629,418.5907,2900.0
2023-08-23 14:00:00,422.6,422.6,421.92,421.93,7959.0,418.5709,418.5709,417.8974,417.9073,7959.0
2023-08-23 14:10:00,421.89,422.16,421.56,421.79,2879.0,417.8677,418.1351,417.5408,417.7687,2879.0
2023-08-23 14:20:00,421.77,422.11,421.76,422.06,2504.0,417.7488,418.0856,417.7389,418.0361,2504.0
2023-08-23 14:30:00,422.2,422.2,421.52,421.52,7019.0,418.1747,418.1747,417.5012,417.5012,7019.0
2023-08-23 14:40:00,421.68,421.68,421.32,421.54,3014.0,417.6597,417.6597,417.3031,417.521,3014.0
2023-08-23 14:50:00,421.56,422.01,421.45,422.01,3079.0,417.5408,417.9866,417.4319,417.9866,3079.0
2023-08-23 15:00:00,421.96,421.97,421.56,421.92,5547.0,417.937,417.9469,417.5408,417.8974,5547.0
2023-08-23 15:10:00,421.89,421.98,421.56,421.75,6230.0,417.8677,417.9568,417.5408,417.729,6230.0
2023-08-23 15:20:00,421.68,422.09,421.48,421.48,6949.0,417.6597,418.0658,417.4616,417.4616,6949.0
2023-08-23 15:30:00,421.41,421.72,421.19,421.72,5467.0,417.3923,417.6993,417.1744,417.6993,5467.0
2023-08-23 15:40:00,421.75,421.78,421.06,421.44,13091.0,417.729,417.7587,417.0456,417.422,13091.0
2023-08-23 15:50:00,421.57,421.62,420.62,421.29,27746.0,417.5508,417.6003,416.6098,417.2734,27746.0
2023-08-24 09:30:00,421.08,423.36,421.08,422.87,7059.0,417.0654,419.3237,417.0654,418.8384,7059.0
2023-08-24 09:40:00,422.49,422.92,422.29,422.78,1636.0,418.462,418.8879,418.2639,418.7492,1636.0
2023-08-24 09:50:00,422.71,423.73,422.38,423.32,3966.0,418.6799,419.6902,418.353,419.2841,3966.0
2023-08-24 10:00:00,423.09,423.7,422.89,423.62,6485.0,419.0563,419.6604,418.8582,419.5812,6485.0
2023-08-24 10:10:00,423.43,424.16,423.26,423.93,5692.0,419.393,420.1161,419.2246,419.8883,5692.0
2023-08-24 10:20:00,424.19,425.0,423.9,424.84,6654.0,420.1458,420.948,419.8585,420.7896,6654.0
2023-08-24 10:30:00,424.83,425.19,424.32,425.19,6126.0,420.7797,421.1362,420.2745,421.1362,6126.0
2023-08-24 10:40:00,425.38,425.38,424.22,424.34,5734.0,421.3244,421.3244,420.1755,420.2943,5734.0
2023-08-24 10:50:00,424.3,424.93,424.3,424.48,5337.0,420.2547,420.8787,420.2547,420.433,5337.0
2023-08-24 11:00:00,424.41,424.41,423.7,424.17,5588.0,420.3637,420.3637,419.6604,420.126,5588.0
2023-08-24 11:10:00,424.2,424.75,424.06,424.33,3576.0,420.1557,420.7004,420.017,420.2844,3576.0
2023-08-24 11:20:00,424.11,424.28,423.6,424.0,3520.0,420.0665,420.2349,419.5614,419.9576,3520.0
2023-08-24 11:30:00,423.96,424.25,423.41,424.25,14232.0,419.918,420.2052,419.3732,420.2052,14232.0
2023-08-24 11:40:00,424.25,424.49,423.59,423.6,3306.0,420.2052,420.4429,419.5515,419.5614,3306.0
2023-08-24 11:50:00,423.61,424.18,423.61,423.99,4517.0,419.5713,420.1359,419.5713,419.9477,4517.0
2023-08-24 12:00:00,424.05,424.49,423.94,424.24,1816.0,420.0071,420.4429,419.8982,420.1953,1816.0
2023-08-24 12:10:00,424.31,424.69,424.02,424.05,3870.0,420.2646,420.641,419.9774,420.0071,3870.0
2023-08-24 12:20:00,424.2,424.6,424.12,424.12,2001.0,420.1557,420.5519,420.0764,420.0764,2001.0
2023-08-24 12:30:00,424.08,424.39,424.08,424.39,2279.0,420.0368,420.3439,420.0368,420.3439,2279.0
2023-08-24 12:40:00,424.35,425.17,424.35,424.97,3980.0,420.3042,421.1164,420.3042,420.9183,3980.0
2023-08-24 12:50:00,425.18,425.43,425.03,425.22,3347.0,421.1263,421.374,420.9778,421.166,3347.0
2023-08-24 13:00:00,425.19,425.68,425.07,425.09,3833.0,421.1362,421.6216,421.0174,421.0372,3833.0
2023-08-24 13:10:00,425.11,425.3,425.07,425.12,3692.0,421.057,421.2452,421.0174,421.0669,3692.0
2023-08-24 13:20:00,425.29,425.29,424.58,424.99,5035.0,421.2353,421.2353,420.5321,420.9381,5035.0
2023-08-24 13:30:00,424.97,425.48,424.81,425.35,3008.0,420.9183,421.4235,420.7599,421.2947,3008.0
2023-08-24 13:40:00,425.3,425.54,424.87,424.88,3400.0,421.2452,421.4829,420.8193,420.8292,3400.0
2023-08-24 13:50:00,424.93,424.93,424.52,424.52,1518.0,420.8787,420.8787,420.4726,420.4726,1518.0
2023-08-24 14:00:00,424.41,424.71,423.73,423.92,3469.0,420.3637,420.6608,419.6902,419.8783,3469.0
2023-08-24 14:10:00,424.04,424.37,423.69,423.75,3058.0,419.9972,420.3241,419.6505,419.71,3058.0
2023-08-24 14:20:00,423.88,424.37,423.59,424.37,3908.0,419.8387,420.3241,419.5515,420.3241,3908.0
2023-08-24 14:30:00,424.45,424.45,423.91,424.31,4800.0,420.4033,420.4033,419.8684,420.2646,4800.0
2023-08-24 14:40:00,424.28,424.71,424.06,424.42,2854.0,420.2349,420.6608,420.017,420.3736,2854.0
2023-08-24 14:50:00,424.41,424.41,423.87,424.4,2998.0,420.3637,420.3637,419.8288,420.3538,2998.0
2023-08-24 15:00:00,424.24,424.58,424.14,424.32,2500.0,420.1953,420.5321,420.0962,420.2745,2500.0
2023-08-24 15:10:00,424.48,424.76,424.37,424.37,4146.0,420.433,420.7103,420.3241,420.3241,4146.0
2023-08-24 15:20:00,424.48,424.52,424.24,424.47,3119.0,420.433,420.4726,420.1953,420.4231,3119.0
2023-08-24 15:30:00,424.48,424.53,423.84,423.85,8178.0,420.433,420.4825,419.7991,419.809,8178.0
2023-08-24 15:40:00,423.88,424.23,423.68,423.68,14252.0,419.8387,420.1854,419.6406,419.6406,14252.0
2023-08-24 15:50:00,423.56,424.0,423.23,423.35,46000.0,419.5218,419.9576,419.1949,419.3138,46000.0
2023-08-25 09:30:00,424.78,425.88,424.28,425.16,9516.0,420.7301,421.8197,420.2349,421.1065,9516.0
2023-08-25 09:40:00,424.94,426.0,424.13,424.5,2142.0,420.8886,421.9385,420.0863,420.4528,2142.0
2023-08-25 09:50:00,425.33,425.33,424.03,424.4,3051.0,421.2749,421.2749,419.9873,420.3538,3051.0
2023-08-25 10:00:00,424.32,424.32,423.02,423.09,10315.0,420.2745,420.2745,418.9869,419.0563,10315.0
2023-08-25 10:10:00,423.02,423.27,422.31,422.68,3945.0,418.9869,419.2345,418.2837,418.6502,3945.0
2023-08-25 10:20:00,422.62,422.62,421.94,422.33,880.0,418.5907,418.5907,417.9172,418.3035,880.0
2023-08-25 10:30:00,422.27,422.8,422.18,422.61,4053.0,418.2441,418.769,418.1549,418.5808,4053.0
2023-08-25 10:40:00,422.59,422.79,422.02,422.37,2650.0,418.561,418.7591,417.9965,418.3431,2650.0
2023-08-25 10:50:00,422.23,422.77,422.23,422.39,2286.0,418.2045,418.7393,418.2045,418.3629,2286.0
2023-08-25 11:00:00,422.61,423.83,422.59,423.14,4722.0,418.5808,419.7892,418.561,419.1058,4722.0
2023-08-25 11:10:00,423.42,423.67,422.78,423.25,8082.0,419.3831,419.6307,418.7492,419.2147,8082.0
2023-08-25 11:20:00,423.19,424.42,423.06,424.42,4978.0,419.1553,420.3736,419.0265,420.3736,4978.0
2023-08-25 11:30:00,424.41,424.6,423.96,424.39,6104.0,420.3637,420.5519,419.918,420.3439,6104.0
2023-08-25 11:40:00,424.52,424.52,423.98,424.14,1613.0,420.4726,420.4726,419.9378,420.0962,1613.0
2023-08-25 11:50:00,424.02,424.15,423.38,423.38,4219.0,419.9774,420.1062,419.3435,419.3435,4219.0
2023-08-25 12:00:00,423.27,423.83,423.27,423.62,2631.0,419.2345,419.7892,419.2345,419.5812,2631.0
2023-08-25 12:10:00,423.5,423.73,423.09,423.43,15227.0,419.4624,419.6902,419.0563,419.393,15227.0
2023-08-25 12:20:00,423.7,423.78,423.24,423.72,9469.0,419.6604,419.7397,419.2048,419.6803,9469.0
2023-08-25 12:30:00,423.85,424.48,423.69,423.69,2608.0,419.809,420.433,419.6505,419.6505,2608.0
2023-08-25 12:40:00,423.75,423.85,423.25,423.25,2215.0,419.71,419.809,419.2147,419.2147,2215.0
2023-08-25 12:50:00,423.23,423.69,423.22,423.53,1865.0,419.1949,419.6505,419.185,419.4921,1865.0
2023-08-25 13:00:00,423.7,423.75,423.59,423.71,700.0,419.6604,419.71,419.5515,419.6703,700.0
2023-08-25 13:10:00,424.01,424.11,423.43,423.49,2100.0,419.9675,420.0665,419.393,419.4524,2100.0
2023-08-25 13:20:00,423.77,423.78,423.32,423.38,3110.0,419.7298,419.7397,419.2841,419.3435,3110.0
2023-08-25 13:30:00,423.36,423.55,423.17,423.49,2196.0,419.3237,419.5119,419.1355,419.4524,2196.0
2023-08-25 13:40:00,423.64,423.83,423.39,423.39,2504.0,419.601,419.7892,419.3534,419.3534,2504.0
2023-08-25 13:50:00,423.39,424.15,423.39,424.04,800.0,419.3534,420.1062,419.3534,419.9972,800.0
2023-08-25 14:00:00,424.09,424.09,423.9,424.0,648.0,420.0467,420.0467,419.8585,419.9576,648.0
2023-08-25 14:10:00,424.0,424.26,423.65,424.2,2668.0,419.9576,420.2151,419.6109,420.1557,2668.0
2023-08-25 14:20:00,424.1,424.1,423.66,423.66,2627.0,420.0566,420.0566,419.6208,419.6208,2627.0
2023-08-25 14:30:00,423.71,424.0,423.61,424.0,4251.0,419.6703,419.9576,419.5713,419.9576,4251.0
2023-08-25 14:40:00,424.36,424.49,423.87,424.27,3293.0,420.3142,420.4429,419.8288,420.225,3293.0
2023-08-25 14:50:00,424.28,424.28,423.97,424.2,3370.0,420.2349,420.2349,419.9279,420.1557,3370.0
2023-08-25 15:00:00,424.27,424.39,423.91,424.39,7279.0,420.225,420.3439,419.8684,420.3439,7279.0
2023-08-25 15:10:00,424.45,424.73,424.19,424.45,5061.0,420.4033,420.6806,420.1458,420.4033,5061.0
2023-08-25 15:20:00,424.44,424.61,424.21,424.22,3901.0,420.3934,420.5618,420.1656,420.1755,3901.0
2023-08-25 15:30:00,424.38,424.67,424.24,424.36,8957.0,420.334,420.6212,420.1953,420.3142,8957.0
2023-08-25 15:40:00,424.34,424.64,424.09,424.11,9851.0,420.2943,420.5915,420.0467,420.0665,9851.0
2023-08-25 15:50:00,424.17,424.28,423.21,423.44,42734.0,420.126,420.2349,419.1751,419.4029,42734.0
2023-08-28 09:30:00,423.43,424.91,423.43,424.1,20947.0,419.393,420.8589,419.393,420.0566,20947.0
2023-08-28 09:40:00,424.1,425.13,423.43,424.0,14727.0,420.0566,421.0768,419.393,419.9576,14727.0
2023-08-28 09:50:00,424.78,425.03,423.86,424.46,14607.0,420.7301,420.9778,419.8189,420.4132,14607.0
2023-08-28 10:00:00,424.54,425.02,424.25,424.36,5105.0,420.4924,420.9679,420.2052,420.3142,5105.0
2023-08-28 10:10:00,424.52,424.99,423.69,424.06,5371.0,420.4726,420.9381,419.6505,420.017,5371.0
2023-08-28 10:20:00,424.29,424.3,422.91,423.47,21147.0,420.2448,420.2547,418.878,419.4326,21147.0
2023-08-28 10:30:00,423.63,423.9,423.18,423.29,4111.0,419.5911,419.8585,419.1454,419.2544,4111.0
2023-08-28 10:40:00,423.34,423.36,422.49,422.96,18639.0,419.3039,419.3237,418.462,418.9275,18639.0
2023-08-28 10:50:00,422.72,423.51,422.62,423.12,5494.0,418.6898,419.4723,418.5907,419.086,5494.0
2023-08-28 11:00:00,423.01,423.86,422.83,423.58,9056.0,418.977,419.8189,418.7987,419.5416,9056.0
2023-08-28 11:10:00,423.71,423.94,423.47,423.94,4720.0,419.6703,419.8982,419.4326,419.8982,4720.0
2023-08-28 11:20:00,424.11,424.37,423.79,424.0,5557.0,420.0665,420.3241,419.7496,419.9576,5557.0
2023-08-28 11:30:00,424.29,424.36,424.04,424.1,5096.0,420.2448,420.3142,419.9972,420.0566,5096.0
2023-08-28 11:40:00,424.01,424.19,423.77,423.77,3680.0,419.9675,420.1458,419.7298,419.7298,3680.0
2023-08-28 11:50:00,423.85,424.22,423.68,424.04,3655.0,419.809,420.1755,419.6406,419.9972,3655.0
2023-08-28 12:00:00,424.05,424.21,423.75,423.75,2126.0,420.0071,420.1656,419.71,419.71,2126.0
2023-08-28 12:10:00,423.63,423.7,423.0,423.06,7342.0,419.5911,419.6604,418.9671,419.0265,7342.0
2023-08-28 12:20:00,423.07,423.7,423.01,423.11,4919.0,419.0365,419.6604,418.977,419.0761,4919.0
2023-08-28 12:30:00,423.28,423.28,422.4,422.54,2329.0,419.2444,419.2444,418.3728,418.5115,2329.0
2023-08-28 12:40:00,422.55,422.68,422.26,422.43,3244.0,418.5214,418.6502,418.2342,418.4026,3244.0
2023-08-28 12:50:00,422.44,422.83,422.22,422.83,2424.0,418.4125,418.7987,418.1946,418.7987,2424.0
2023-08-28 13:00:00,422.71,423.04,422.57,422.87,1924.0,418.6799,419.0067,418.5412,418.8384,1924.0
2023-08-28 13:10:00,422.97,423.34,422.86,423.08,2465.0,418.9374,419.3039,418.8285,419.0464,2465.0
2023-08-28 13:20:00,423.1,423.81,423.0,423.34,5020.0,419.0662,419.7694,418.9671,419.3039,5020.0
2023-08-28 13:30:00,423.35,423.47,422.97,423.46,5218.0,419.3138,419.4326,418.9374,419.4227,5218.0
2023-08-28 13:40:00,423.53,423.58,423.34,423.34,2375.0,419.4921,419.5416,419.3039,419.3039,2375.0
2023-08-28 13:50:00,423.22,423.49,422.78,423.34,6241.0,419.185,419.4524,418.7492,419.3039,6241.0
2023-08-28 14:00:00,423.32,423.32,422.87,423.28,3366.0,419.2841,419.2841,418.8384,419.2444,3366.0
2023-08-28 14:10:00,423.18,423.23,422.85,423.0,3336.0,419.1454,419.1949,418.8185,418.9671,3336.0
2023-08-28 14:20:00,422.93,423.35,422.21,422.21,28743.0,418.8978,419.3138,418.1846,418.1846,28743.0
2023-08-28 14:30:00,422.15,422.56,421.88,422.28,3940.0,418.1252,418.5313,417.8578,418.254,3940.0
2023-08-28 14:40:00,422.28,422.95,422.28,422.32,2372.0,418.254,418.9176,418.254,418.2936,2372.0
2023-08-28 14:50:00,422.37,422.57,422.12,422.21,3362.0,418.3431,418.5412,418.0955,418.1846,3362.0
2023-08-28 15:00:00,422.18,422.82,422.01,422.68,7854.0,418.1549,418.7888,417.9866,418.6502,7854.0
2023-08-28 15:10:00,422.67,422.77,422.28,422.57,3189.0,418.6403,418.7393,418.254,418.5412,3189.0
2023-08-28 15:20:00,422.56,422.87,422.36,422.78,6896.0,418.5313,418.8384,418.3332,418.7492,6896.0
2023-08-28 15:30:00,422.77,423.24,422.68,423.18,11808.0,418.7393,419.2048,418.6502,419.1454,11808.0
2023-08-28 15:40:00,423.1,423.88,423.01,423.41,13942.0,419.0662,419.8387,418.977,419.3732,13942.0
2023-08-28 15:50:00,423.4,424.17,423.23,423.45,74142.0,419.3633,420.126,419.1949,419.4128,74142.0
2023-08-29 09:30:00,423.81,424.55,423.0,423.61,6871.0,419.7694,420.5023,418.9671,419.5713,6871.0
2023-08-29 09:40:00,423.81,424.32,422.7,423.5,4197.0,419.7694,420.2745,418.67,419.4624,4197.0
2023-08-29 09:50:00,423.86,424.27,422.9,422.91,2240.0,419.8189,420.225,418.8681,418.878,2240.0
2023-08-29 10:00:00,423.24,423.39,421.95,422.21,10009.0,419.2048,419.3534,417.9271,418.1846,10009.0
2023-08-29 10:10:00,422.32,422.84,422.11,422.69,4563.0,418.2936,418.8086,418.0856,418.6601,4563.0
2023-08-29 10:20:00,422.67,423.1,422.4,422.91,9355.0,418.6403,419.0662,418.3728,418.878,9355.0
2023-08-29 10:30:00,422.91,423.09,421.6,421.96,4287.0,418.878,419.0563,417.5805,417.937,4287.0
2023-08-29 10:40:00,422.07,422.18,419.99,420.62,9437.0,418.046,418.1549,415.9858,416.6098,9437.0
2023-08-29 10:50:00,420.54,421.64,420.54,421.27,6835.0,416.5306,417.6201,416.5306,417.2536,6835.0
2023-08-29 11:00:00,421.29,421.84,420.75,420.75,5129.0,417.2734,417.8182,416.7386,416.7386,5129.0
2023-08-29 11:10:00,420.94,421.41,420.57,421.0,13210.0,416.9268,417.3923,416.5603,416.9862,13210.0
2023-08-29 11:20:00,421.0,421.34,420.23,420.93,18763.0,416.9862,417.3229,416.2235,416.9169,18763.0
2023-08-29 11:30:00,421.06,421.86,420.93,421.86,1992.0,417.0456,417.838,416.9169,417.838,1992.0
2023-08-29 11:40:00,421.75,421.96,421.6,421.6,3925.0,417.729,417.937,417.5805,417.5805,3925.0
2023-08-29 11:50:00,421.5,422.17,421.47,421.48,3044.0,417.4814,418.145,417.4517,417.4616,3044.0
2023-08-29 12:00:00,421.71,422.31,421.7,422.31,2610.0,417.6894,418.2837,417.6795,418.2837,2610.0
2023-08-29 12:10:00,422.25,422.66,422.14,422.19,3843.0,418.2243,418.6304,418.1153,418.1648,3843.0
2023-08-29 12:20:00,422.52,422.86,422.44,422.44,1410.0,418.4917,418.8285,418.4125,418.4125,1410.0
2023-08-29 12:30:00,422.44,422.59,422.24,422.59,2119.0,418.4125,418.561,418.2144,418.561,2119.0
2023-08-29 12:40:00,422.56,422.61,422.17,422.17,1906.0,418.5313,418.5808,418.145,418.145,1906.0
2023-08-29 12:50:00,422.22,422.72,422.17,422.49,3482.0,418.1946,418.6898,418.145,418.462,3482.0
2023-08-29 13:00:00,422.82,422.83,422.41,422.43,906.0,418.7888,418.7987,418.3827,418.4026,906.0
2023-08-29 13:10:00,422.46,422.46,421.47,421.71,6796.0,418.4323,418.4323,417.4517,417.6894,6796.0
2023-08-29 13:20:00,421.74,422.1,421.71,422.06,5306.0,417.7191,418.0757,417.6894,418.0361,5306.0
2023-08-29 13:30:00,422.23,422.27,421.98,422.24,1511.0,418.2045,418.2441,417.9568,418.2144,1511.0
2023-08-29 13:40:00,422.23,422.69,422.16,422.16,2952.0,418.2045,418.6601,418.1351,418.1351,2952.0
2023-08-29 13:50:00,422.12,422.41,421.59,422.09,3799.0,418.0955,418.3827,417.5706,418.0658,3799.0
2023-08-29 14:00:00,422.26,422.29,421.82,422.28,2465.0,418.2342,418.2639,417.7984,418.254,2465.0
2023-08-29 14:10:00,422.1,422.11,421.75,422.11,1926.0,418.0757,418.0856,417.729,418.0856,1926.0
2023-08-29 14:20:00,422.11,422.11,421.75,421.84,3200.0,418.0856,418.0856,417.729,417.8182,3200.0
2023-08-29 14:30:00,422.04,422.73,422.04,422.51,2772.0,418.0163,418.6997,418.0163,418.4818,2772.0
2023-08-29 14:40:00,422.5,422.92,422.49,422.92,2086.0,418.4719,418.8879,418.462,418.8879,2086.0
2023-08-29 14:50:00,422.68,422.68,421.7,421.91,4681.0,418.6502,418.6502,417.6795,417.8875,4681.0
2023-08-29 15:00:00,421.77,422.17,421.36,421.67,6493.0,417.7488,418.145,417.3428,417.6498,6493.0
2023-08-29 15:10:00,421.65,421.77,421.42,421.77,4271.0,417.63,417.7488,417.4022,417.7488,4271.0
2023-08-29 15:20:00,421.67,421.94,421.64,421.82,2961.0,417.6498,417.9172,417.6201,417.7984,2961.0
2023-08-29 15:30:00,421.91,421.92,421.37,421.8,6814.0,417.8875,417.8974,417.3527,417.7786,6814.0
2023-08-29 15:40:00,421.73,421.92,421.12,421.36,11234.0,417.7092,417.8974,417.105,417.3428,11234.0
2023-08-29 15:50:00,421.31,421.98,421.17,421.68,34203.0,417.2932,417.9568,417.1546,417.6597,34203.0
2023-08-30 09:30:00,423.66,424.37,422.13,423.51,4786.0,419.6208,420.3241,418.1054,419.4723,4786.0
2023-08-30 09:40:00,424.29,424.61,424.07,424.34,700.0,420.2448,420.5618,420.0269,420.2943,700.0
2023-08-30 09:50:00,424.05,424.35,422.78,422.8,6386.0,420.0071,420.3042,418.7492,418.769,6386.0
2023-08-30 10:00:00,423.06,423.24,421.89,421.91,4750.0,419.0265,419.2048,417.8677,417.8875,4750.0
2023-08-30 10:10:00,421.93,422.34,420.96,421.45,7139.0,417.9073,418.3134,416.9466,417.4319,7139.0
2023-08-30 10:20:00,421.6,421.9,420.21,420.4,4209.0,417.5805,417.8776,416.2037,416.3919,4209.0
2023-08-30 10:30:00,420.53,420.9,419.95,420.24,4253.0,416.5207,416.8871,415.9462,416.2334,4253.0
2023-08-30 10:40:00,420.45,420.91,420.44,420.79,2200.0,416.4414,416.897,416.4315,416.7782,2200.0
2023-08-30 10:50:00,420.61,420.66,420.24,420.24,3294.0,416.5999,416.6494,416.2334,416.2334,3294.0
2023-08-30 11:00:00,420.54,421.03,420.04,420.32,5707.0,416.5306,417.0159,416.0353,416.3127,5707.0
2023-08-30 11:10:00,420.32,420.59,420.21,420.34,9497.0,416.3127,416.5801,416.2037,416.3325,9497.0
2023-08-30 11:20:00,420.56,421.06,420.14,420.99,5828.0,416.5504,417.0456,416.1344,416.9763,5828.0
2023-08-30 11:30:00,421.25,421.44,420.78,420.96,6642.0,417.2338,417.422,416.7683,416.9466,6642.0
2023-08-30 11:40:00,420.98,421.3,420.82,421.22,6504.0,416.9664,417.2833,416.8079,417.2041,6504.0
2023-08-30 11:50:00,421.06,421.07,420.68,420.97,3302.0,417.0456,417.0555,416.6692,416.9565,3302.0
2023-08-30 12:00:00,420.82,420.96,420.11,420.31,4191.0,416.8079,416.9466,416.1047,416.3028,4191.0
2023-08-30 12:10:00,420.3,420.49,420.0,420.43,3176.0,416.2929,416.481,415.9957,416.4216,3176.0
2023-08-30 12:20:00,420.44,420.65,420.08,420.53,4584.0,416.4315,416.6395,416.075,416.5207,4584.0
2023-08-30 12:30:00,420.66,421.35,420.55,421.17,4588.0,416.6494,417.3328,416.5405,417.1546,4588.0
2023-08-30 12:40:00,421.32,421.44,421.09,421.1,2794.0,417.3031,417.422,417.0753,417.0852,2794.0
2023-08-30 12:50:00,421.18,421.27,420.94,421.16,10199.0,417.1645,417.2536,416.9268,417.1447,10199.0
2023-08-30 13:00:00,421.19,421.2,420.8,420.96,2557.0,417.1744,417.1843,416.7881,416.9466,2557.0
2023-08-30 13:10:00,420.96,421.21,420.87,421.21,2402.0,416.9466,417.1942,416.8574,417.1942,2402.0
2023-08-30 13:20:00,421.21,421.21,420.87,421.13,3889.0,417.1942,417.1942,416.8574,417.1149,3889.0
2023-08-30 13:30:00,421.27,421.85,421.27,421.79,2960.0,417.2536,417.8281,417.2536,417.7687,2960.0
2023-08-30 13:40:00,421.71,421.86,421.1,421.1,1982.0,417.6894,417.838,417.0852,417.0852,1982.0
2023-08-30 13:50:00,421.22,421.4,420.93,420.99,5114.0,417.2041,417.3824,416.9169,416.9763,5114.0
2023-08-30 14:00:00,421.09,421.49,421.08,421.29,7362.0,417.0753,417.4715,417.0654,417.2734,7362.0
2023-08-30 14:10:00,421.31,421.48,421.04,421.2,2172.0,417.2932,417.4616,417.0258,417.1843,2172.0
2023-08-30 14:20:00,421.12,421.28,420.98,421.07,2946.0,417.105,417.2635,416.9664,417.0555,2946.0
2023-08-30 14:30:00,421.17,421.18,420.3,420.95,11787.0,417.1546,417.1645,416.2929,416.9367,11787.0
2023-08-30 14:40:00,421.15,421.31,420.97,421.12,3264.0,417.1348,417.2932,416.9565,417.105,3264.0
2023-08-30 14:50:00,421.16,421.23,420.75,420.86,9514.0,417.1447,417.214,416.7386,416.8475,9514.0
2023-08-30 15:00:00,421.01,421.26,420.94,421.26,3383.0,416.9961,417.2437,416.9268,417.2437,3383.0
2023-08-30 15:10:00,421.23,421.61,421.23,421.45,4310.0,417.214,417.5904,417.214,417.4319,4310.0
2023-08-30 15:20:00,421.53,422.2,421.53,422.06,5464.0,417.5111,418.1747,417.5111,418.0361,5464.0
2023-08-30 15:30:00,422.09,422.14,421.75,421.99,14087.0,418.0658,418.1153,417.729,417.9667,14087.0
2023-08-30 15:40:00,421.97,422.37,421.96,422.21,10685.0,417.9469,418.3431,417.937,418.1846,10685.0
2023-08-30 15:50:00,422.09,422.25,421.54,421.79,41203.0,418.0658,418.2243,417.521,417.7687,41203.0
2023-08-31 09:30:00,420.69,423.22,419.38,419.99,6717.0,417.3057,419.8153,416.0062,416.6113,6717.0
2023-08-31 09:40:00,419.7,420.19,419.46,420.07,10850.0,416.3237,416.8097,416.0856,416.6907,10850.0
2023-08-31 09:50:00,420.27,420.27,418.26,418.92,6451.0,416.8891,416.8891,414.8952,415.5499,6451.0
2023-08-31 10:00:00,418.84,419.17,418.38,418.96,2147.0,415.4706,415.7979,415.0143,415.5896,2147.0
2023-08-31 10:10:00,419.04,419.04,418.38,418.81,4328.0,415.669,415.669,415.0143,415.4408,4328.0
2023-08-31 10:20:00,418.83,418.83,418.0,418.14,2781.0,415.4607,415.4607,414.6373,414.7762,2781.0
2023-08-31 10:30:00,418.28,418.5,416.12,416.67,6735.0,414.9151,415.1333,412.7725,413.318,6735.0
2023-08-31 10:40:00,416.35,417.0,415.83,416.53,6450.0,413.0006,413.6454,412.4848,413.1792,6450.0
2023-08-31 10:50:00,416.66,417.22,416.61,417.02,2480.0,413.3081,413.8636,413.2585,413.6652,2480.0
2023-08-31 11:00:00,417.14,417.51,416.92,417.08,3862.0,413.7843,414.1513,413.566,413.7247,3862.0
2023-08-31 11:10:00,417.09,417.35,416.77,416.77,3673.0,413.7347,413.9926,413.4172,413.4172,3673.0
2023-08-31 11:20:00,416.52,416.59,416.16,416.23,5114.0,413.1692,413.2387,412.8121,412.8816,5114.0
2023-08-31 11:30:00,416.15,416.94,416.09,416.92,2404.0,412.8022,413.5859,412.7427,413.566,2404.0
2023-08-31 11:40:00,416.91,417.95,416.9,417.95,5217.0,413.5561,414.5877,413.5462,414.5877,5217.0
2023-08-31 11:50:00,418.13,418.13,417.29,417.63,4438.0,414.7663,414.7663,413.933,414.2703,4438.0
2023-08-31 12:00:00,417.46,417.71,417.2,417.21,2763.0,414.1017,414.3497,413.8438,413.8537,2763.0
2023-08-31 12:10:00,417.33,417.68,417.05,417.55,4952.0,413.9727,414.3199,413.695,414.191,4952.0
2023-08-31 12:20:00,417.73,417.78,417.39,417.46,1750.0,414.3695,414.4191,414.0322,414.1017,1750.0
2023-08-31 12:30:00,417.54,417.54,417.29,417.29,1852.0,414.181,414.181,413.933,413.933,1852.0
2023-08-31 12:40:00,417.38,417.38,417.2,417.2,2359.0,414.0223,414.0223,413.8438,413.8438,2359.0
2023-08-31 12:50:00,417.34,417.47,417.07,417.15,3199.0,413.9826,414.1116,413.7148,413.7942,3199.0
2023-08-31 13:00:00,417.02,417.31,416.83,416.92,2371.0,413.6652,413.9529,413.4767,413.566,2371.0
2023-08-31 13:10:00,416.97,417.14,416.97,417.06,4187.0,413.6156,413.7843,413.6156,413.7049,4187.0
2023-08-31 13:20:00,417.07,417.17,416.95,417.08,3272.0,413.7148,413.814,413.5958,413.7247,3272.0
2023-08-31 13:30:00,417.02,417.09,415.56,415.61,4400.0,413.6652,413.7347,412.217,412.2666,4400.0
2023-08-31 13:40:00,415.58,415.6,414.89,414.92,3215.0,412.2368,412.2566,411.5524,411.5821,3215.0
2023-08-31 13:50:00,414.77,415.02,414.36,414.85,7448.0,411.4333,411.6813,411.0266,411.5127,7448.0
2023-08-31 14:00:00,415.03,415.75,414.95,415.46,4768.0,411.6912,412.4054,411.6119,412.1178,4768.0
2023-08-31 14:10:00,415.41,415.66,415.41,415.57,2625.0,412.0682,412.3162,412.0682,412.2269,2625.0
2023-08-31 14:20:00,415.57,415.59,415.2,415.3,3115.0,412.2269,412.2467,411.8599,411.9591,3115.0
2023-08-31 14:30:00,415.31,415.49,414.93,414.93,3063.0,411.969,412.1475,411.592,411.592,3063.0
2023-08-31 14:40:00,415.02,415.08,414.26,414.27,4687.0,411.6813,411.7408,410.9274,410.9373,4687.0
2023-08-31 14:50:00,414.22,414.64,414.15,414.41,3134.0,410.8877,411.3044,410.8183,411.0762,3134.0
2023-08-31 15:00:00,414.49,414.57,414.34,414.47,3204.0,411.1556,411.2349,411.0068,411.1357,3204.0
2023-08-31 15:10:00,414.46,414.57,414.08,414.18,4704.0,411.1258,411.2349,410.7489,410.8481,4704.0
2023-08-31 15:20:00,414.19,414.19,413.67,413.77,3477.0,410.858,410.858,410.3422,410.4414,3477.0
2023-08-31 15:30:00,413.77,414.08,413.72,413.99,19479.0,410.4414,410.7489,410.3918,410.6596,19479.0
2023-08-31 15:40:00,413.99,414.37,413.39,414.34,35601.0,410.6596,411.0365,410.0644,411.0068,35601.0
2023-08-31 15:50:00,414.27,414.32,412.25,412.55,84604.0,410.9373,410.9869,408.9336,409.2312,84604.0
2023-09-01 09:30:00,413.29,417.06,412.9,415.0,12073.0,409.9652,413.7049,409.5784,411.6615,12073.0
2023-09-01 09:40:00,414.08,415.57,414.08,414.97,5463.0,410.7489,412.2269,410.7489,411.6317,5463.0
2023-09-01 09:50:00,414.77,415.73,414.32,415.0,5012.0,411.4333,412.3856,410.9869,411.6615,5012.0
2023-09-01 10:00:00,414.98,415.18,414.04,414.11,8295.0,411.6416,411.84,410.7092,410.7786,8295.0
2023-09-01 10:10:00,414.09,415.13,413.71,415.0,12670.0,410.7588,411.7904,410.3818,411.6615,12670.0
2023-09-01 10:20:00,415.22,415.88,414.82,415.5,7100.0,411.8797,412.5344,411.4829,412.1574,7100.0
2023-09-01 10:30:00,415.67,416.44,415.54,415.63,7753.0,412.3261,413.0899,412.1971,412.2864,7753.0
2023-09-01 10:40:00,415.63,416.28,415.62,416.21,8817.0,412.2864,412.9312,412.2765,412.8617,8817.0
2023-09-01 10:50:00,416.01,416.31,415.48,416.08,5170.0,412.6633,412.9609,412.1376,412.7328,5170.0
2023-09-01 11:00:00,416.19,416.19,415.73,415.85,6393.0,412.8419,412.8419,412.3856,412.5046,6393.0
2023-09-01 11:10:00,415.9,416.11,414.44,414.46,4067.0,412.5542,412.7625,411.106,411.1258,4067.0
2023-09-01 11:20:00,414.52,414.52,414.07,414.08,5025.0,411.1853,411.1853,410.739,410.7489,5025.0
2023-09-01 11:30:00,414.08,414.33,413.8,413.91,3272.0,410.7489,410.9969,410.4711,410.5802,3272.0
2023-09-01 11:40:00,413.92,414.39,413.82,413.84,5669.0,410.5902,411.0564,410.491,410.5108,5669.0
2023-09-01 11:50:00,413.81,413.95,412.64,412.84,2945.0,410.481,410.6199,409.3205,409.5188,2945.0
2023-09-01 12:00:00,412.91,413.68,412.91,413.68,2537.0,409.5883,410.3521,409.5883,410.3521,2537.0
2023-09-01 12:10:00,413.69,414.1,413.62,413.94,1920.0,410.362,410.7687,410.2926,410.61,1920.0
2023-09-01 12:20:00,413.92,413.92,412.91,413.0,5001.0,410.5902,410.5902,409.5883,409.6776,5001.0
2023-09-01 12:30:00,413.05,413.61,413.05,413.54,4499.0,409.7272,410.2827,409.7272,410.2132,4499.0
2023-09-01 12:40:00,413.43,414.11,413.05,414.11,5181.0,410.1041,410.7786,409.7272,410.7786,5181.0
2023-09-01 12:50:00,414.25,414.89,414.25,414.3,7780.0,410.9175,411.5524,410.9175,410.9671,7780.0
2023-09-01 13:00:00,414.33,414.33,413.95,414.09,2772.0,410.9969,410.9969,410.6199,410.7588,2772.0
2023-09-01 13:10:00,414.17,414.18,414.01,414.01,1230.0,410.8381,410.8481,410.6794,410.6794,1230.0
2023-09-01 13:20:00,414.07,414.23,414.05,414.11,3228.0,410.739,410.8977,410.7191,410.7786,3228.0
2023-09-01 13:30:00,414.15,414.15,413.51,413.61,3304.0,410.8183,410.8183,410.1835,410.2827,3304.0
2023-09-01 13:40:00,413.9,413.98,413.28,413.29,6334.0,410.5703,410.6497,409.9553,409.9652,6334.0
2023-09-01 13:50:00,413.41,413.41,412.64,412.65,4962.0,410.0843,410.0843,409.3205,409.3304,4962.0
2023-09-01 14:00:00,412.72,412.73,412.17,412.31,7225.0,409.3998,409.4097,408.8542,408.9931,7225.0
2023-09-01 14:10:00,412.31,412.53,411.69,412.01,12755.0,408.9931,409.2113,408.3781,408.6955,12755.0
2023-09-01 14:20:00,412.02,412.08,411.58,411.88,4639.0,408.7054,408.765,408.269,408.5666,4639.0
2023-09-01 14:30:00,411.88,412.32,411.86,412.32,3292.0,408.5666,409.003,408.5467,409.003,3292.0
2023-09-01 14:40:00,412.33,412.86,411.53,412.72,7195.0,409.0129,409.5387,408.2194,409.3998,7195.0
2023-09-01 14:50:00,412.72,412.84,412.57,412.72,3678.0,409.3998,409.5188,409.251,409.3998,3678.0
2023-09-01 15:00:00,412.61,412.61,412.32,412.44,2519.0,409.2907,409.2907,409.003,409.1221,2519.0
2023-09-01 15:10:00,412.44,412.78,412.12,412.13,9187.0,409.1221,409.4593,408.8046,408.8146,9187.0
2023-09-01 15:20:00,412.05,412.19,411.68,412.15,6284.0,408.7352,408.8741,408.3682,408.8344,6284.0
2023-09-01 15:30:00,412.15,412.68,412.08,412.68,4721.0,408.8344,409.3601,408.765,409.3601,4721.0
2023-09-01 15:40:00,412.73,412.78,412.42,412.52,7658.0,409.4097,409.4593,409.1022,409.2014,7658.0
2023-09-01 15:50:00,412.51,413.03,412.06,412.29,33232.0,409.1915,409.7073,408.7451,408.9733,33232.0
2023-09-05 09:30:00,411.49,411.49,406.0,406.88,23521.0,408.1797,408.1797,402.7339,403.6068,23521.0
2023-09-05 09:40:00,407.33,408.97,407.33,408.8,7829.0,404.0532,405.68,404.0532,405.5113,7829.0
2023-09-05 09:50:00,408.95,409.64,408.14,409.09,6857.0,405.6601,406.3446,404.8567,405.799,6857.0
2023-09-05 10:00:00,409.6,410.15,408.53,408.95,5267.0,406.3049,406.8505,405.2435,405.6601,5267.0
2023-09-05 10:10:00,409.2,409.39,408.42,408.45,3212.0,405.9081,406.0966,405.1344,405.1642,3212.0
2023-09-05 10:20:00,407.94,408.47,407.48,407.49,10173.0,404.6583,405.184,404.202,404.2119,10173.0
2023-09-05 10:30:00,407.65,407.65,405.98,406.43,7712.0,404.3706,404.3706,402.714,403.1604,7712.0
2023-09-05 10:40:00,406.61,406.86,406.42,406.47,3339.0,403.339,403.587,403.1505,403.2001,3339.0
2023-09-05 10:50:00,406.17,406.67,405.95,406.09,4860.0,402.9025,403.3985,402.6843,402.8231,4860.0
2023-09-05 11:00:00,406.34,406.48,405.6,406.08,7474.0,403.0711,403.21,402.3371,402.8132,7474.0
2023-09-05 11:10:00,406.17,406.35,404.72,405.31,11955.0,402.9025,403.0811,401.4642,402.0494,11955.0
2023-09-05 11:20:00,405.45,405.58,404.79,405.56,13685.0,402.1883,402.3173,401.5336,402.2974,13685.0
2023-09-05 11:30:00,405.52,406.18,405.23,405.83,3830.0,402.2577,402.9124,401.9701,402.5652,3830.0
2023-09-05 11:40:00,406.08,406.33,405.33,406.06,11671.0,402.8132,403.0612,402.0693,402.7934,11671.0
2023-09-05 11:50:00,406.07,406.71,405.82,406.29,9586.0,402.8033,403.4382,402.5553,403.0215,9586.0
2023-09-05 12:00:00,406.3,406.39,405.79,406.3,2731.0,403.0315,403.1207,402.5256,403.0315,2731.0
2023-09-05 12:10:00,406.33,406.42,406.02,406.24,9605.0,403.0612,403.1505,402.7537,402.9719,9605.0
2023-09-05 12:20:00,406.19,406.84,406.02,406.53,7828.0,402.9223,403.5671,402.7537,403.2596,7828.0
2023-09-05 12:30:00,406.36,406.5,406.17,406.17,2370.0,403.091,403.2298,402.9025,402.9025,2370.0
2023-09-05 12:40:00,406.1,406.36,406.07,406.07,3907.0,402.8331,403.091,402.8033,402.8033,3907.0
2023-09-05 12:50:00,406.16,406.25,405.74,406.25,4645.0,402.8926,402.9819,402.476,402.9819,4645.0
2023-09-05 13:00:00,406.3,406.72,405.96,406.72,3269.0,403.0315,403.4481,402.6942,403.4481,3269.0
2023-09-05 13:10:00,406.6,406.86,406.31,406.86,3778.0,403.329,403.587,403.0414,403.587,3778.0
2023-09-05 13:20:00,406.99,407.59,406.99,407.27,7712.0,403.7159,404.3111,403.7159,403.9937,7712.0
2023-09-05 13:30:00,407.09,407.09,406.51,406.62,14412.0,403.8151,403.8151,403.2398,403.3489,14412.0
2023-09-05 13:40:00,406.62,407.34,406.62,407.27,2476.0,403.3489,404.0631,403.3489,403.9937,2476.0
2023-09-05 13:50:00,407.25,407.26,406.45,406.74,7025.0,403.9738,403.9837,403.1803,403.4679,7025.0
2023-09-05 14:00:00,406.75,407.21,406.73,406.74,3924.0,403.4778,403.9341,403.458,403.4679,3924.0
2023-09-05 14:10:00,406.73,406.85,406.56,406.65,2413.0,403.458,403.577,403.2894,403.3786,2413.0
2023-09-05 14:20:00,406.64,407.57,406.47,407.16,9136.0,403.3687,404.2912,403.2001,403.8845,9136.0
2023-09-05 14:30:00,407.07,407.57,407.07,407.43,4532.0,403.7953,404.2912,403.7953,404.1524,4532.0
2023-09-05 14:40:00,407.43,407.57,406.93,407.05,7638.0,404.1524,404.2912,403.6564,403.7754,7638.0
2023-09-05 14:50:00,407.13,407.47,406.8,407.18,13154.0,403.8548,404.192,403.5274,403.9044,13154.0
2023-09-05 15:00:00,407.28,407.66,406.95,407.66,9853.0,404.0036,404.3805,403.6762,404.3805,9853.0
2023-09-05 15:10:00,407.6,407.77,407.29,407.38,6902.0,404.321,404.4896,404.0135,404.1028,6902.0
2023-09-05 15:20:00,407.62,407.73,407.44,407.55,5752.0,404.3408,404.45,404.1623,404.2714,5752.0
2023-09-05 15:30:00,407.42,407.94,407.34,407.76,10406.0,404.1424,404.6583,404.0631,404.4797,10406.0
2023-09-05 15:40:00,407.85,407.91,407.44,407.49,10925.0,404.569,404.6285,404.1623,404.2119,10925.0
2023-09-05 15:50:00,407.37,407.41,406.79,407.36,29671.0,404.0929,404.1325,403.5175,404.0829,29671.0
2023-09-06 09:30:00,407.0,407.61,405.5,407.29,12820.0,403.7258,404.3309,402.2379,404.0135,12820.0
2023-09-06 09:40:00,407.1,407.69,407.06,407.69,1124.0,403.825,404.4103,403.7853,404.4103,1124.0
2023-09-06 09:50:00,407.32,408.59,407.32,407.5,6289.0,404.0433,405.303,404.0433,404.2218,6289.0
2023-09-06 10:00:00,407.67,408.43,407.27,408.23,6329.0,404.3904,405.1443,403.9937,404.9459,6329.0
2023-09-06 10:10:00,408.99,409.39,408.31,408.31,3081.0,405.6998,406.0966,405.0253,405.0253,3081.0
2023-09-06 10:20:00,408.07,408.4,407.87,408.06,11489.0,404.7872,405.1146,404.5888,404.7773,11489.0
2023-09-06 10:30:00,408.08,408.78,407.95,408.78,6071.0,404.7971,405.4915,404.6682,405.4915,6071.0
2023-09-06 10:40:00,408.7,408.7,407.77,408.34,25944.0,405.4122,405.4122,404.4896,405.055,25944.0
2023-09-06 10:50:00,408.36,408.36,407.04,407.36,9571.0,405.0749,405.0749,403.7655,404.0829,9571.0
2023-09-06 11:00:00,407.5,407.72,407.03,407.37,8507.0,404.2218,404.44,403.7556,404.0929,8507.0
2023-09-06 11:10:00,407.37,407.77,407.05,407.44,4836.0,404.0929,404.4896,403.7754,404.1623,4836.0
2023-09-06 11:20:00,407.83,407.83,406.85,407.47,5037.0,404.5492,404.5492,403.577,404.192,5037.0
2023-09-06 11:30:00,407.33,407.36,406.16,406.96,9354.0,404.0532,404.0829,402.8926,403.6861,9354.0
2023-09-06 11:40:00,406.88,406.92,406.01,406.14,6802.0,403.6068,403.6465,402.7438,402.8727,6802.0
2023-09-06 11:50:00,406.42,406.99,405.91,406.69,3303.0,403.1505,403.7159,402.6446,403.4183,3303.0
2023-09-06 12:00:00,406.66,407.09,406.57,406.82,3831.0,403.3886,403.8151,403.2993,403.5473,3831.0
2023-09-06 12:10:00,406.81,409.54,406.78,408.8,9844.0,403.5374,406.2454,403.5076,405.5113,9844.0
2023-09-06 12:20:00,408.73,409.41,408.73,409.08,4985.0,405.4419,406.1164,405.4419,405.7891,4985.0
2023-09-06 12:30:00,409.09,409.18,408.75,408.75,1900.0,405.799,405.8883,405.4617,405.4617,1900.0
2023-09-06 12:40:00,408.71,408.91,408.55,408.85,2211.0,405.4221,405.6205,405.2634,405.5609,2211.0
2023-09-06 12:50:00,409.01,409.08,408.82,408.98,1909.0,405.7197,405.7891,405.5312,405.6899,1909.0
2023-09-06 13:00:00,408.98,409.41,408.94,409.41,2927.0,405.6899,406.1164,405.6502,406.1164,2927.0
2023-09-06 13:10:00,409.44,409.9,409.33,409.86,7211.0,406.1462,406.6025,406.0371,406.5628,7211.0
2023-09-06 13:20:00,409.86,410.62,409.52,410.53,5236.0,406.5628,407.3167,406.2256,407.2274,5236.0
2023-09-06 13:30:00,410.5,411.04,410.38,410.77,4542.0,407.1977,407.7333,407.0786,407.4655,4542.0
2023-09-06 13:40:00,410.78,411.3,410.67,411.06,4145.0,407.4754,407.9912,407.3663,407.7532,4145.0
2023-09-06 13:50:00,410.98,411.19,410.51,411.19,4204.0,407.6738,407.8821,407.2076,407.8821,4204.0
2023-09-06 14:00:00,411.13,411.45,411.1,411.38,4461.0,407.8226,408.14,407.7928,408.0706,4461.0
2023-09-06 14:10:00,411.51,411.51,410.89,411.3,6743.0,408.1995,408.1995,407.5845,407.9912,6743.0
2023-09-06 14:20:00,411.41,411.78,411.32,411.78,4935.0,408.1004,408.4674,408.0111,408.4674,4935.0
2023-09-06 14:30:00,411.77,411.9,411.46,411.59,4980.0,408.4575,408.5864,408.1499,408.2789,4980.0
2023-09-06 14:40:00,411.63,411.74,411.5,411.73,4874.0,408.3186,408.4277,408.1896,408.4178,4874.0
2023-09-06 14:50:00,411.72,412.48,411.51,411.94,25612.0,408.4079,409.1617,408.1995,408.6261,25612.0
2023-09-06 15:00:00,412.04,412.04,411.44,411.52,7404.0,408.7253,408.7253,408.1301,408.2095,7404.0
2023-09-06 15:10:00,411.48,411.7,411.36,411.37,6847.0,408.1698,408.388,408.0508,408.0607,6847.0
2023-09-06 15:20:00,411.54,412.09,411.5,412.06,12675.0,408.2293,408.7749,408.1896,408.7451,12675.0
2023-09-06 15:30:00,412.05,412.07,411.6,411.67,13620.0,408.7352,408.755,408.2888,408.3583,13620.0
2023-09-06 15:40:00,411.6,412.77,411.59,412.68,26922.0,408.2888,409.4494,408.2789,409.3601,26922.0
2023-09-06 15:50:00,412.58,412.58,411.17,411.34,42536.0,409.2609,409.2609,407.8623,408.0309,42536.0
2023-09-07 09:30:00,414.59,417.0,412.63,414.73,14302.0,411.2548,413.6454,409.3105,411.3936,14302.0
2023-09-07 09:40:00,414.34,417.32,414.22,417.08,11602.0,411.0068,413.9628,410.8877,413.7247,11602.0
2023-09-07 09:50:00,417.06,417.51,416.6,417.29,9796.0,413.7049,414.1513,413.2486,413.933,9796.0
2023-09-07 10:00:00,417.35,419.59,417.31,419.49,21346.0,413.9926,416.2145,413.9529,416.1153,21346.0
2023-09-07 10:10:00,419.54,419.55,417.5,418.28,14694.0,416.1649,416.1749,414.1414,414.9151,14694.0
2023-09-07 10:20:00,418.24,419.26,417.93,419.0,8062.0,414.8754,415.8872,414.5679,415.6293,8062.0
2023-09-07 10:30:00,419.0,419.39,418.33,419.39,8759.0,415.6293,416.0162,414.9647,416.0162,8759.0
2023-09-07 10:40:00,419.38,419.4,418.55,418.87,6078.0,416.0062,416.0261,415.1829,415.5003,6078.0
2023-09-07 10:50:00,418.98,419.99,418.98,419.25,10862.0,415.6095,416.6113,415.6095,415.8773,10862.0
2023-09-07 11:00:00,419.27,419.98,419.26,419.92,14655.0,415.8971,416.6014,415.8872,416.5419,14655.0
2023-09-07 11:10:00,419.99,420.52,419.85,420.09,8816.0,416.6113,417.1371,416.4725,416.7105,8816.0
2023-09-07 11:20:00,420.19,420.3,419.83,419.98,5445.0,416.8097,416.9188,416.4526,416.6014,5445.0
2023-09-07 11:30:00,420.08,420.57,419.96,420.27,8211.0,416.7006,417.1867,416.5816,416.8891,8211.0
2023-09-07 11:40:00,420.44,420.86,420.05,420.69,10958.0,417.0577,417.4743,416.6708,417.3057,10958.0
2023-09-07 11:50:00,420.93,421.16,420.56,420.81,7266.0,417.5438,417.7719,417.1767,417.4247,7266.0
2023-09-07 12:00:00,420.93,421.81,420.32,421.8,7857.0,417.5438,418.4167,416.9387,418.4068,7857.0
2023-09-07 12:10:00,421.7,421.7,420.7,420.89,3810.0,418.3076,418.3076,417.3156,417.5041,3810.0
2023-09-07 12:20:00,420.85,421.26,420.81,421.21,2979.0,417.4644,417.8711,417.4247,417.8215,2979.0
2023-09-07 12:30:00,421.17,421.17,420.68,420.7,3308.0,417.7818,417.7818,417.2958,417.3156,3308.0
2023-09-07 12:40:00,420.66,420.97,420.31,420.82,7095.0,417.2759,417.5834,416.9288,417.4347,7095.0
2023-09-07 12:50:00,420.87,420.87,419.88,420.6,7811.0,417.4842,417.4842,416.5022,417.2164,7811.0
2023-09-07 13:00:00,420.57,420.72,420.5,420.56,4601.0,417.1867,417.3355,417.1172,417.1767,4601.0
2023-09-07 13:10:00,420.59,420.68,420.35,420.44,3012.0,417.2065,417.2958,416.9684,417.0577,3012.0
2023-09-07 13:20:00,420.24,420.64,419.69,419.9,3608.0,416.8593,417.2561,416.3137,416.5221,3608.0
2023-09-07 13:30:00,419.98,421.23,419.98,420.08,7144.0,416.6014,417.8414,416.6014,416.7006,7144.0
2023-09-07 13:40:00,420.23,420.37,419.86,420.12,2882.0,416.8494,416.9883,416.4824,416.7403,2882.0
2023-09-07 13:50:00,420.02,420.48,420.02,420.34,6660.0,416.6411,417.0974,416.6411,416.9585,6660.0
2023-09-07 14:00:00,420.44,420.9,420.43,420.75,4386.0,417.0577,417.514,417.0478,417.3652,4386.0
2023-09-07 14:10:00,420.67,420.78,420.47,420.56,7423.0,417.2859,417.395,417.0875,417.1767,7423.0
2023-09-07 14:20:00,420.65,420.73,420.31,420.31,5144.0,417.266,417.3454,416.9288,416.9288,5144.0
2023-09-07 14:30:00,420.39,420.52,419.61,419.76,4620.0,417.0081,417.1371,416.2344,416.3832,4620.0
2023-09-07 14:40:00,419.66,420.05,419.19,419.95,4583.0,416.284,416.6708,415.8178,416.5716,4583.0
2023-09-07 14:50:00,419.91,420.03,419.78,419.92,2494.0,416.532,416.651,416.403,416.5419,2494.0
2023-09-07 15:00:00,419.96,420.03,419.19,419.29,3439.0,416.5816,416.651,415.8178,415.917,3439.0
2023-09-07 15:10:00,419.3,419.53,419.22,419.47,4170.0,415.9269,416.155,415.8475,416.0955,4170.0
2023-09-07 15:20:00,419.56,419.64,419.24,419.42,5876.0,416.1848,416.2641,415.8674,416.0459,5876.0
2023-09-07 15:30:00,419.46,419.46,418.86,419.02,9510.0,416.0856,416.0856,415.4904,415.6491,9510.0
2023-09-07 15:40:00,418.88,419.16,418.76,418.94,9034.0,415.5103,415.788,415.3912,415.5698,9034.0
2023-09-07 15:50:00,418.92,418.93,418.2,418.83,34833.0,415.5499,415.5599,414.8357,415.4607,34833.0
2023-09-08 09:30:00,418.36,420.37,418.07,420.05,9264.0,414.9944,416.9883,414.7068,416.6708,9264.0
2023-09-08 09:40:00,420.05,422.0,420.05,421.67,6525.0,416.6708,418.6052,416.6708,418.2778,6525.0
2023-09-08 09:50:00,421.37,422.33,420.27,422.32,7386.0,417.9802,418.9325,416.8891,418.9226,7386.0
2023-09-08 10:00:00,422.21,422.78,421.5,421.64,12313.0,418.8135,419.3789,418.1092,418.2481,12313.0
2023-09-08 10:10:00,421.64,421.66,420.46,421.21,14701.0,418.2481,418.2679,417.0775,417.8215,14701.0
2023-09-08 10:20:00,421.48,423.17,421.15,423.17,9189.0,418.0893,419.7657,417.762,419.7657,9189.0
2023-09-08 10:30:00,423.19,423.69,422.3,422.61,13282.0,419.7856,420.2816,418.9027,419.2103,13282.0
2023-09-08 10:40:00,422.68,422.72,421.69,421.84,5975.0,419.2797,419.3194,418.2977,418.4464,5975.0
2023-09-08 10:50:00,421.84,422.56,421.83,422.43,7403.0,418.4464,419.1607,418.4365,419.0317,7403.0
2023-09-08 11:00:00,422.47,422.9,422.25,422.59,3338.0,419.0714,419.4979,418.8531,419.1904,3338.0
2023-09-08 11:10:00,422.4,423.04,422.25,422.86,4468.0,419.0019,419.6368,418.8531,419.4582,4468.0
2023-09-08 11:20:00,423.01,425.27,422.92,425.0,85643.0,419.607,421.8489,419.5178,421.581,85643.0
2023-09-08 11:30:00,424.94,425.48,424.08,425.03,49398.0,421.5215,422.0572,420.6684,421.6108,49398.0
2023-09-08 11:40:00,424.97,425.15,424.58,424.7,10356.0,421.5513,421.7298,421.1644,421.2834,10356.0
2023-09-08 11:50:00,424.64,425.17,424.54,425.11,18688.0,421.2239,421.7497,421.1247,421.6901,18688.0
2023-09-08 12:00:00,425.22,425.49,424.93,425.1,9114.0,421.7993,422.0671,421.5116,421.6802,9114.0
2023-09-08 12:10:00,424.9,425.1,423.95,424.25,20696.0,421.4818,421.6802,420.5395,420.8371,20696.0
2023-09-08 12:20:00,424.33,425.16,424.2,425.04,7407.0,420.9164,421.7397,420.7875,421.6207,7407.0
2023-09-08 12:30:00,425.0,425.4,424.98,425.31,6464.0,421.581,421.9778,421.5612,421.8885,6464.0
2023-09-08 12:40:00,425.32,425.35,424.49,424.53,5026.0,421.8984,421.9282,421.0751,421.1148,5026.0
2023-09-08 12:50:00,424.56,424.66,424.27,424.27,2354.0,421.1446,421.2438,420.8569,420.8569,2354.0
2023-09-08 13:00:00,424.22,424.73,424.2,424.48,5867.0,420.8073,421.3132,420.7875,421.0652,5867.0
2023-09-08 13:10:00,424.51,424.71,424.34,424.63,7615.0,421.095,421.2934,420.9263,421.214,7615.0
2023-09-08 13:20:00,424.55,424.71,424.38,424.42,4838.0,421.1346,421.2934,420.966,421.0057,4838.0
2023-09-08 13:30:00,424.38,424.48,423.21,423.61,5318.0,420.966,421.0652,419.8054,420.2022,5318.0
2023-09-08 13:40:00,423.73,424.66,423.65,424.6,16032.0,420.3212,421.2438,420.2419,421.1842,16032.0
2023-09-08 13:50:00,424.5,424.65,424.29,424.41,13657.0,421.085,421.2338,420.8767,420.9958,13657.0
2023-09-08 14:00:00,424.31,424.31,423.32,423.45,5198.0,420.8966,420.8966,419.9145,420.0435,5198.0
2023-09-08 14:10:00,423.25,423.67,423.04,423.09,5297.0,419.8451,420.2617,419.6368,419.6864,5297.0
2023-09-08 14:20:00,423.04,423.44,422.59,423.44,5756.0,419.6368,420.0336,419.1904,420.0336,5756.0
2023-09-08 14:30:00,423.34,423.34,422.67,422.91,4822.0,419.9344,419.9344,419.2698,419.5078,4822.0
2023-09-08 14:40:00,422.64,422.69,421.83,421.84,4364.0,419.24,419.2896,418.4365,418.4464,4364.0
2023-09-08 14:50:00,421.87,421.87,421.5,421.67,4219.0,418.4762,418.4762,418.1092,418.2778,4219.0
2023-09-08 15:00:00,421.58,421.58,420.45,420.49,17159.0,418.1885,418.1885,417.0676,417.1073,17159.0
2023-09-08 15:10:00,420.42,420.78,420.27,420.6,6453.0,417.0379,417.395,416.8891,417.2164,6453.0
2023-09-08 15:20:00,420.75,420.76,420.42,420.55,6797.0,417.3652,417.3751,417.0379,417.1668,6797.0
2023-09-08 15:30:00,420.47,420.71,420.27,420.62,9285.0,417.0875,417.3255,416.8891,417.2363,9285.0
2023-09-08 15:40:00,420.68,421.04,420.52,420.54,17281.0,417.2958,417.6529,417.1371,417.1569,17281.0
2023-09-08 15:50:00,420.46,421.03,420.37,420.88,52407.0,417.0775,417.643,416.9883,417.4942,52407.0
2023-09-11 09:30:00,420.74,422.84,420.04,422.84,8222.0,417.3553,419.4384,416.6609,419.4384,8222.0
2023-09-11 09:40:00,422.41,425.58,422.4,423.39,19685.0,419.0119,422.1564,419.0019,419.984,19685.0
2023-09-11 09:50:00,423.08,424.03,422.88,423.81,4379.0,419.6765,420.6188,419.4781,420.4006,4379.0
2023-09-11 10:00:00,423.58,424.39,422.92,424.17,8137.0,420.1724,420.9759,419.5178,420.7577,8137.0
2023-09-11 10:10:00,424.17,425.29,423.68,424.99,12766.0,420.7577,421.8687,420.2716,421.5711,12766.0
2023-09-11 10:20:00,425.22,425.49,424.68,424.68,5345.0,421.7993,422.0671,421.2636,421.2636,5345.0
2023-09-11 10:30:00,424.89,424.94,424.34,424.49,4966.0,421.4719,421.5215,420.9263,421.0751,4966.0
2023-09-11 10:40:00,424.67,425.34,424.67,424.97,3052.0,421.2537,421.9183,421.2537,421.5513,3052.0
2023-09-11 10:50:00,424.86,425.16,424.7,424.81,5003.0,421.4422,421.7397,421.2834,421.3926,5003.0
2023-09-11 11:00:00,424.79,425.04,424.78,425.04,6346.0,421.3727,421.6207,421.3628,421.6207,6346.0
2023-09-11 11:10:00,425.08,425.08,424.52,424.81,4430.0,421.6604,421.6604,421.1049,421.3926,4430.0
2023-09-11 11:20:00,424.73,425.67,424.6,425.67,5680.0,421.3132,422.2456,421.1842,422.2456,5680.0
2023-09-11 11:30:00,425.68,426.23,425.68,426.13,4488.0,422.2556,422.8011,422.2556,422.7019,4488.0
2023-09-11 11:40:00,426.46,426.49,426.29,426.46,2801.0,423.0293,423.059,422.8606,423.0293,2801.0
2023-09-11 11:50:00,426.46,426.55,426.1,426.46,2745.0,423.0293,423.1186,422.6722,423.0293,2745.0
2023-09-11 12:00:00,426.28,426.83,426.24,426.49,8562.0,422.8507,423.3963,422.811,423.059,8562.0
2023-09-11 12:10:00,426.45,426.56,426.07,426.56,5678.0,423.0194,423.1285,422.6424,423.1285,5678.0
2023-09-11 12:20:00,426.54,426.8,426.38,426.52,3745.0,423.1086,423.3665,422.9499,423.0888,3745.0
2023-09-11 12:30:00,426.51,426.56,426.44,426.5,2185.0,423.0789,423.1285,423.0094,423.069,2185.0
2023-09-11 12:40:00,426.5,426.6,425.7,426.13,3196.0,423.069,423.1682,422.2754,422.7019,3196.0
2023-09-11 12:50:00,426.05,426.36,426.01,426.28,2619.0,422.6226,422.9301,422.5829,422.8507,2619.0
2023-09-11 13:00:00,426.17,426.2,425.71,425.72,1466.0,422.7416,422.7714,422.2853,422.2952,1466.0
2023-09-11 13:10:00,425.77,425.89,424.97,425.2,2855.0,422.3448,422.4639,421.5513,421.7794,2855.0
2023-09-11 13:20:00,425.2,425.32,424.97,424.97,2245.0,421.7794,421.8984,421.5513,421.5513,2245.0
2023-09-11 13:30:00,425.08,425.14,424.73,425.01,6058.0,421.6604,421.7199,421.3132,421.5909,6058.0
2023-09-11 13:40:00,424.88,425.03,424.46,424.47,2506.0,421.462,421.6108,421.0454,421.0553,2506.0
2023-09-11 13:50:00,424.41,424.66,424.17,424.19,3987.0,420.9958,421.2438,420.7577,420.7775,3987.0
2023-09-11 14:00:00,424.16,424.65,424.04,424.5,5189.0,420.7478,421.2338,420.6287,421.085,5189.0
2023-09-11 14:10:00,424.39,424.58,424.22,424.44,5622.0,420.9759,421.1644,420.8073,421.0255,5622.0
2023-09-11 14:20:00,424.31,424.78,424.0,424.56,5506.0,420.8966,421.3628,420.5891,421.1446,5506.0
2023-09-11 14:30:00,424.56,425.24,424.56,425.1,3546.0,421.1446,421.8191,421.1446,421.6802,3546.0
2023-09-11 14:40:00,425.11,425.35,424.9,425.35,2966.0,421.6901,421.9282,421.4818,421.9282,2966.0
2023-09-11 14:50:00,425.27,425.47,425.0,425.29,4086.0,421.8489,422.0472,421.581,421.8687,4086.0
2023-09-11 15:00:00,425.22,425.4,425.04,425.16,3887.0,421.7993,421.9778,421.6207,421.7397,3887.0
2023-09-11 15:10:00,425.16,425.28,425.0,425.28,3978.0,421.7397,421.8588,421.581,421.8588,3978.0
2023-09-11 15:20:00,425.22,425.38,424.91,425.22,6015.0,421.7993,421.958,421.4917,421.7993,6015.0
2023-09-11 15:30:00,425.31,425.33,424.4,424.5,4978.0,421.8885,421.9084,420.9859,421.085,4978.0
2023-09-11 15:40:00,424.56,424.56,423.63,423.68,14601.0,421.1446,421.1446,420.222,420.2716,14601.0
2023-09-11 15:50:00,423.59,424.16,423.2,424.16,32443.0,420.1824,420.7478,419.7955,420.7478,32443.0
2023-09-12 09:30:00,423.0,423.0,420.82,421.69,5844.0,419.5971,419.5971,417.4347,418.2977,5844.0
2023-09-12 09:40:00,421.7,421.91,420.34,421.17,4116.0,418.3076,418.5159,416.9585,417.7818,4116.0
2023-09-12 09:50:00,421.69,421.86,421.37,421.83,2235.0,418.2977,418.4663,417.9802,418.4365,2235.0
2023-09-12 10:00:00,421.44,422.0,421.44,421.78,3181.0,418.0497,418.6052,418.0497,418.3869,3181.0
2023-09-12 10:10:00,421.82,422.74,421.65,422.74,2999.0,418.4266,419.3392,418.258,419.3392,2999.0
2023-09-12 10:20:00,422.56,423.46,422.56,423.24,2000.0,419.1607,420.0534,419.1607,419.8352,2000.0
2023-09-12 10:30:00,423.54,423.58,423.24,423.58,636.0,420.1328,420.1724,419.8352,420.1724,636.0
2023-09-12 10:40:00,423.44,424.2,423.4,424.2,1367.0,420.0336,420.7875,419.9939,420.7875,1367.0
2023-09-12 10:50:00,424.39,424.39,423.5,424.39,1913.0,420.9759,420.9759,420.0931,420.9759,1913.0
2023-09-12 11:00:00,424.42,424.53,424.27,424.38,418.0,421.0057,421.1148,420.8569,420.966,418.0
2023-09-12 11:10:00,424.39,424.81,423.92,423.92,2215.0,420.9759,421.3926,420.5097,420.5097,2215.0
2023-09-12 11:20:00,424.01,424.07,423.52,423.93,3866.0,420.599,420.6585,420.1129,420.5196,3866.0
2023-09-12 11:30:00,423.66,423.71,423.15,423.16,1214.0,420.2518,420.3014,419.7459,419.7558,1214.0
2023-09-12 11:40:00,422.81,423.3,422.66,423.26,1577.0,419.4086,419.8947,419.2598,419.855,1577.0
2023-09-12 11:50:00,423.3,423.77,423.23,423.4,2902.0,419.8947,420.3609,419.8253,419.9939,2902.0
2023-09-12 12:00:00,423.44,423.58,423.24,423.33,3865.0,420.0336,420.1724,419.8352,419.9245,3865.0
2023-09-12 12:10:00,423.52,423.87,423.52,423.69,1947.0,420.1129,420.4601,420.1129,420.2816,1947.0
2023-09-12 12:20:00,423.74,423.88,423.6,423.8,1863.0,420.3312,420.47,420.1923,420.3907,1863.0
2023-09-12 12:30:00,423.83,423.92,423.83,423.9,500.0,420.4204,420.5097,420.4204,420.4899,500.0
2023-09-12 12:40:00,423.92,424.09,423.57,423.57,1401.0,420.5097,420.6783,420.1625,420.1625,1401.0
2023-09-12 12:50:00,423.84,424.13,423.84,424.07,500.0,420.4304,420.718,420.4304,420.6585,500.0
2023-09-12 13:00:00,423.92,424.22,423.91,424.22,1420.0,420.5097,420.8073,420.4998,420.8073,1420.0
2023-09-12 13:10:00,423.85,423.85,423.16,423.37,2129.0,420.4403,420.4403,419.7558,419.9641,2129.0
2023-09-12 13:20:00,423.48,423.69,423.35,423.35,1052.0,420.0733,420.2816,419.9443,419.9443,1052.0
2023-09-12 13:30:00,423.43,423.43,423.0,423.04,1437.0,420.0237,420.0237,419.5971,419.6368,1437.0
2023-09-12 13:40:00,422.96,423.1,422.55,422.55,1477.0,419.5574,419.6963,419.1507,419.1507,1477.0
2023-09-12 13:50:00,422.66,423.24,422.61,422.97,2545.0,419.2598,419.8352,419.2103,419.5674,2545.0
2023-09-12 14:00:00,422.69,422.69,422.52,422.54,1765.0,419.2896,419.2896,419.121,419.1408,1765.0
2023-09-12 14:10:00,422.44,422.58,422.24,422.41,3277.0,419.0416,419.1805,418.8432,419.0119,3277.0
2023-09-12 14:20:00,422.4,422.7,422.0,422.0,10385.0,419.0019,419.2995,418.6052,418.6052,10385.0
2023-09-12 14:30:00,421.65,421.81,421.65,421.77,1453.0,418.258,418.4167,418.258,418.377,1453.0
2023-09-12 14:40:00,421.66,421.66,420.88,421.26,1731.0,418.2679,418.2679,417.4942,417.8711,1731.0
2023-09-12 14:50:00,421.33,421.44,421.03,421.2,2827.0,417.9405,418.0497,417.643,417.8116,2827.0
2023-09-12 15:00:00,421.19,421.19,420.56,420.82,3386.0,417.8017,417.8017,417.1767,417.4347,3386.0
2023-09-12 15:10:00,420.83,420.84,419.95,420.04,4182.0,417.4446,417.4545,416.5716,416.6609,4182.0
2023-09-12 15:20:00,420.43,420.46,420.35,420.45,2740.0,417.0478,417.0775,416.9684,417.0676,2740.0
2023-09-12 15:30:00,420.51,420.91,420.5,420.58,4388.0,417.1271,417.5239,417.1172,417.1966,4388.0
2023-09-12 15:40:00,420.71,421.08,420.46,420.98,8362.0,417.3255,417.6926,417.0775,417.5934,8362.0
2023-09-12 15:50:00,421.13,422.16,421.07,422.13,29441.0,417.7422,418.7639,417.6826,418.7341,29441.0
2023-09-13 09:30:00,423.21,425.84,423.21,424.88,11500.0,419.8054,422.4143,419.8054,421.462,11500.0
2023-09-13 09:40:00,424.43,426.01,424.4,425.62,5378.0,421.0156,422.5829,420.9859,422.196,5378.0
2023-09-13 09:50:00,425.01,425.92,424.05,424.12,10897.0,421.5909,422.4936,420.6387,420.7081,10897.0
2023-09-13 10:00:00,424.0,424.97,423.89,424.97,6549.0,420.5891,421.5513,420.48,421.5513,6549.0
2023-09-13 10:10:00,425.21,425.21,423.86,424.01,9772.0,421.7893,421.7893,420.4502,420.599,9772.0
2023-09-13 10:20:00,424.0,424.0,423.25,423.58,1896.0,420.5891,420.5891,419.8451,420.1724,1896.0
2023-09-13 10:30:00,423.37,423.53,422.79,422.79,2301.0,419.9641,420.1228,419.3888,419.3888,2301.0
2023-09-13 10:40:00,422.85,422.85,422.05,422.45,8810.0,419.4483,419.4483,418.6548,419.0515,8810.0
2023-09-13 10:50:00,422.29,423.03,421.89,421.89,4128.0,418.8928,419.6269,418.496,418.496,4128.0
2023-09-13 11:00:00,421.93,422.32,421.47,421.47,2267.0,418.5357,418.9226,418.0794,418.0794,2267.0
2023-09-13 11:10:00,421.18,421.2,420.0,420.75,7113.0,417.7918,417.8116,416.6212,417.3652,7113.0
2023-09-13 11:20:00,420.92,421.48,420.76,421.12,3891.0,417.5338,418.0893,417.3751,417.7322,3891.0
2023-09-13 11:30:00,420.86,420.86,420.57,420.58,910.0,417.4743,417.4743,417.1867,417.1966,910.0
2023-09-13 11:40:00,420.49,420.9,420.43,420.56,6473.0,417.1073,417.514,417.0478,417.1767,6473.0
2023-09-13 11:50:00,420.59,421.83,420.59,421.7,2540.0,417.2065,418.4365,417.2065,418.3076,2540.0
2023-09-13 12:00:00,421.66,421.96,421.58,421.59,2087.0,418.2679,418.5655,418.1885,418.1985,2087.0
2023-09-13 12:10:00,421.74,421.77,421.5,421.75,2867.0,418.3472,418.377,418.1092,418.3572,2867.0
2023-09-13 12:20:00,421.81,422.07,421.71,421.9,1985.0,418.4167,418.6746,418.3175,418.506,1985.0
2023-09-13 12:30:00,421.77,421.77,421.59,421.62,1359.0,418.377,418.377,418.1985,418.2282,1359.0
2023-09-13 12:40:00,421.62,421.78,421.19,421.77,4326.0,418.2282,418.3869,417.8017,418.377,4326.0
2023-09-13 12:50:00,421.67,422.17,421.67,421.86,1200.0,418.2778,418.7738,418.2778,418.4663,1200.0
2023-09-13 13:00:00,421.85,422.02,421.77,421.77,2369.0,418.4564,418.625,418.377,418.377,2369.0
2023-09-13 13:10:00,421.64,421.74,421.53,421.74,1556.0,418.2481,418.3472,418.1389,418.3472,1556.0
2023-09-13 13:20:00,422.06,422.18,421.79,421.79,1287.0,418.6647,418.7837,418.3968,418.3968,1287.0
2023-09-13 13:30:00,421.88,421.89,421.25,421.39,4114.0,418.4861,418.496,417.8612,418.0001,4114.0
2023-09-13 13:40:00,421.3,421.49,421.24,421.28,1769.0,417.9108,418.0993,417.8513,417.8909,1769.0
2023-09-13 13:50:00,421.14,421.84,421.03,421.84,3640.0,417.7521,418.4464,417.643,418.4464,3640.0
2023-09-13 14:00:00,421.9,422.04,421.76,421.76,971.0,418.506,418.6448,418.3671,418.3671,971.0
2023-09-13 14:10:00,421.72,421.99,421.44,421.44,3233.0,418.3274,418.5952,418.0497,418.0497,3233.0
2023-09-13 14:20:00,421.67,422.22,421.52,421.93,3446.0,418.2778,418.8234,418.129,418.5357,3446.0
2023-09-13 14:30:00,421.8,422.28,421.8,422.15,2735.0,418.4068,418.8829,418.4068,418.754,2735.0
2023-09-13 14:40:00,422.09,422.18,422.02,422.04,2052.0,418.6944,418.7837,418.625,418.6448,2052.0
2023-09-13 14:50:00,422.05,422.31,421.8,422.13,3976.0,418.6548,418.9127,418.4068,418.7341,3976.0
2023-09-13 15:00:00,421.84,421.84,421.35,421.35,2055.0,418.4464,418.4464,417.9604,417.9604,2055.0
2023-09-13 15:10:00,421.55,421.72,421.3,421.69,3151.0,418.1588,418.3274,417.9108,418.2977,3151.0
2023-09-13 15:20:00,421.59,421.59,421.22,421.25,1234.0,418.1985,418.1985,417.8314,417.8612,1234.0
2023-09-13 15:30:00,421.26,421.6,421.0,421.02,5819.0,417.8711,418.2084,417.6132,417.633,5819.0
2023-09-13 15:40:00,420.89,421.25,420.52,420.78,7311.0,417.5041,417.8612,417.1371,417.395,7311.0
2023-09-13 15:50:00,420.72,421.0,420.3,420.54,28836.0,417.3355,417.6132,416.9188,417.1569,28836.0
2023-09-14 09:30:00,420.48,422.73,418.35,421.61,10711.0,417.0974,419.3293,414.9845,418.2183,10711.0
2023-09-14 09:40:00,421.54,421.91,419.8,420.03,7150.0,418.1489,418.5159,416.4229,416.651,7150.0
2023-09-14 09:50:00,420.33,420.99,420.32,420.99,2444.0,416.9486,417.6033,416.9387,417.6033,2444.0
2023-09-14 10:00:00,421.13,421.13,420.0,420.16,5843.0,417.7422,417.7422,416.6212,416.78,5843.0
2023-09-14 10:10:00,420.32,420.41,418.72,418.72,8090.0,416.9387,417.0279,415.3515,415.3515,8090.0
2023-09-14 10:20:00,419.34,419.67,418.87,419.47,4120.0,415.9666,416.2939,415.5003,416.0955,4120.0
2023-09-14 10:30:00,419.48,419.48,418.64,418.64,7234.0,416.1054,416.1054,415.2722,415.2722,7234.0
2023-09-14 10:40:00,418.78,419.59,418.21,419.58,24820.0,415.4111,416.2145,414.8456,416.2046,24820.0
2023-09-14 10:50:00,419.52,419.52,418.18,418.8,5143.0,416.1451,416.1451,414.8159,415.4309,5143.0
2023-09-14 11:00:00,419.19,419.4,418.73,418.73,2230.0,415.8178,416.0261,415.3615,415.3615,2230.0
2023-09-14 11:10:00,418.31,418.33,417.65,418.31,3942.0,414.9448,414.9647,414.2902,414.9448,3942.0
2023-09-14 11:20:00,418.39,418.48,418.17,418.17,2552.0,415.0242,415.1135,414.806,414.806,2552.0
2023-09-14 11:30:00,418.46,418.84,418.42,418.73,3480.0,415.0936,415.4706,415.054,415.3615,3480.0
2023-09-14 11:40:00,419.15,419.59,419.0,419.0,2492.0,415.7781,416.2145,415.6293,415.6293,2492.0
2023-09-14 11:50:00,418.72,419.2,418.67,419.1,2003.0,415.3515,415.8277,415.3019,415.7285,2003.0
2023-09-14 12:00:00,419.26,419.91,419.21,419.65,3264.0,415.8872,416.532,415.8376,416.2741,3264.0
2023-09-14 12:10:00,419.76,420.47,419.66,420.31,2469.0,416.3832,417.0875,416.284,416.9288,2469.0
2023-09-14 12:20:00,420.44,420.91,420.16,420.61,2037.0,417.0577,417.5239,416.78,417.2263,2037.0
2023-09-14 12:30:00,420.72,421.11,420.72,420.92,991.0,417.3355,417.7223,417.3355,417.5338,991.0
2023-09-14 12:40:00,420.86,420.97,420.7,420.89,1037.0,417.4743,417.5834,417.3156,417.5041,1037.0
2023-09-14 12:50:00,421.06,421.06,420.55,420.6,1255.0,417.6727,417.6727,417.1668,417.2164,1255.0
2023-09-14 13:00:00,420.7,420.92,420.56,420.65,1664.0,417.3156,417.5338,417.1767,417.266,1664.0
2023-09-14 13:10:00,420.62,420.62,420.21,420.23,1317.0,417.2363,417.2363,416.8296,416.8494,1317.0
2023-09-14 13:20:00,419.99,420.07,419.92,419.93,1572.0,416.6113,416.6907,416.5419,416.5518,1572.0
2023-09-14 13:30:00,419.9,420.01,419.61,419.79,6092.0,416.5221,416.6312,416.2344,416.4129,6092.0
2023-09-14 13:40:00,419.67,419.67,419.39,419.54,2828.0,416.2939,416.2939,416.0162,416.1649,2828.0
2023-09-14 13:50:00,419.43,419.52,419.29,419.31,6402.0,416.0558,416.1451,415.917,415.9368,6402.0
2023-09-14 14:00:00,419.34,420.21,419.31,419.99,13165.0,415.9666,416.8296,415.9368,416.6113,13165.0
2023-09-14 14:10:00,419.99,420.0,419.82,420.0,810.0,416.6113,416.6212,416.4427,416.6212,810.0
2023-09-14 14:20:00,420.0,420.03,419.7,420.03,1753.0,416.6212,416.651,416.3237,416.651,1753.0
2023-09-14 14:30:00,420.02,420.4,419.99,420.28,2113.0,416.6411,417.018,416.6113,416.899,2113.0
2023-09-14 14:40:00,420.4,420.4,419.83,419.85,2183.0,417.018,417.018,416.4526,416.4725,2183.0
2023-09-14 14:50:00,419.72,419.78,419.56,419.59,2526.0,416.3435,416.403,416.1848,416.2145,2526.0
2023-09-14 15:00:00,419.56,419.99,419.48,419.62,3076.0,416.1848,416.6113,416.1054,416.2443,3076.0
2023-09-14 15:10:00,419.62,420.21,419.48,419.48,4120.0,416.2443,416.8296,416.1054,416.1054,4120.0
2023-09-14 15:20:00,419.71,419.71,419.15,419.5,4816.0,416.3336,416.3336,415.7781,416.1253,4816.0
2023-09-14 15:30:00,419.5,419.81,419.45,419.59,6148.0,416.1253,416.4328,416.0757,416.2145,6148.0
2023-09-14 15:40:00,419.58,419.81,419.42,419.64,11427.0,416.2046,416.4328,416.0459,416.2641,11427.0
2023-09-14 15:50:00,419.65,419.97,419.29,419.75,30985.0,416.2741,416.5915,415.917,416.3733,30985.0
2023-09-15 09:30:00,418.03,420.01,418.03,418.58,87931.0,414.6671,416.6312,414.6671,415.2127,87931.0
2023-09-15 09:40:00,420.11,420.64,419.99,420.38,3555.0,416.7304,417.2561,416.6113,416.9982,3555.0
2023-09-15 09:50:00,420.66,421.07,420.25,420.71,12222.0,417.2759,417.6826,416.8692,417.3255,12222.0
2023-09-15 10:00:00,421.06,421.55,420.94,421.53,15752.0,417.6727,418.1588,417.5537,418.1389,15752.0
2023-09-15 10:10:00,421.56,421.64,420.39,420.67,5688.0,418.1687,418.2481,417.0081,417.2859,5688.0
2023-09-15 10:20:00,421.15,421.61,421.15,421.61,3474.0,417.762,418.2183,417.762,418.2183,3474.0
2023-09-15 10:30:00,421.53,421.69,421.46,421.63,1728.0,418.1389,418.2977,418.0695,418.2381,1728.0
2023-09-15 10:40:00,421.76,422.17,421.52,421.8,4354.0,418.3671,418.7738,418.129,418.4068,4354.0
2023-09-15 10:50:00,422.07,422.77,421.93,422.02,4610.0,418.6746,419.369,418.5357,418.625,4610.0
2023-09-15 11:00:00,421.99,421.99,420.86,421.03,2483.0,418.5952,418.5952,417.4743,417.643,2483.0
2023-09-15 11:10:00,421.11,421.49,420.98,420.98,2600.0,417.7223,418.0993,417.5934,417.5934,2600.0
2023-09-15 11:20:00,421.14,421.19,420.72,421.19,1811.0,417.7521,417.8017,417.3355,417.8017,1811.0
2023-09-15 11:30:00,421.33,421.7,421.26,421.48,5502.0,417.9405,418.3076,417.8711,418.0893,5502.0
2023-09-15 11:40:00,421.24,422.15,421.21,421.36,3886.0,417.8513,418.754,417.8215,417.9703,3886.0
2023-09-15 11:50:00,421.48,421.62,421.19,421.55,1517.0,418.0893,418.2282,417.8017,418.1588,1517.0
2023-09-15 12:00:00,421.28,421.53,421.24,421.53,1688.0,417.8909,418.1389,417.8513,418.1389,1688.0
2023-09-15 12:10:00,421.39,421.71,421.26,421.48,1505.0,418.0001,418.3175,417.8711,418.0893,1505.0
2023-09-15 12:20:00,421.46,421.51,421.09,421.34,2521.0,418.0695,418.1191,417.7025,417.9505,2521.0
2023-09-15 12:30:00,421.35,421.39,421.18,421.29,3617.0,417.9604,418.0001,417.7918,417.9009,3617.0
2023-09-15 12:40:00,421.27,421.29,420.93,420.98,1004.0,417.881,417.9009,417.5438,417.5934,1004.0
2023-09-15 12:50:00,420.89,420.96,420.75,420.81,1513.0,417.5041,417.5735,417.3652,417.4247,1513.0
2023-09-15 13:00:00,420.71,420.73,420.33,420.33,702.0,417.3255,417.3454,416.9486,416.9486,702.0
2023-09-15 13:10:00,420.33,420.67,420.13,420.53,6493.0,416.9486,417.2859,416.7502,417.147,6493.0
2023-09-15 13:20:00,420.54,420.54,419.88,420.09,2844.0,417.1569,417.1569,416.5022,416.7105,2844.0
2023-09-15 13:30:00,420.0,420.41,419.99,420.36,3089.0,416.6212,417.0279,416.6113,416.9784,3089.0
2023-09-15 13:40:00,420.15,420.42,420.08,420.3,1802.0,416.77,417.0379,416.7006,416.9188,1802.0
2023-09-15 13:50:00,420.15,420.2,419.6,419.92,6965.0,416.77,416.8196,416.2245,416.5419,6965.0
2023-09-15 14:00:00,419.98,420.3,419.85,420.14,4149.0,416.6014,416.9188,416.4725,416.7601,4149.0
2023-09-15 14:10:00,420.12,420.29,420.0,420.17,2676.0,416.7403,416.9089,416.6212,416.7899,2676.0
2023-09-15 14:20:00,420.31,420.53,419.99,420.13,3067.0,416.9288,417.147,416.6113,416.7502,3067.0
2023-09-15 14:30:00,420.21,420.38,420.05,420.08,700.0,416.8296,416.9982,416.6708,416.7006,700.0
2023-09-15 14:40:00,420.14,420.32,420.08,420.2,2367.0,416.7601,416.9387,416.7006,416.8196,2367.0
2023-09-15 14:50:00,420.01,420.5,420.01,420.5,664.0,416.6312,417.1172,416.6312,417.1172,664.0
2023-09-15 15:00:00,420.44,420.58,419.83,420.5,33138.0,417.0577,417.1966,416.4526,417.1172,33138.0
2023-09-15 15:10:00,420.54,420.74,419.99,420.17,9439.0,417.1569,417.3553,416.6113,416.7899,9439.0
2023-09-15 15:20:00,420.31,420.56,420.17,420.2,19762.0,416.9288,417.1767,416.7899,416.8196,19762.0
2023-09-15 15:30:00,420.24,420.5,419.82,419.84,11940.0,416.8593,417.1172,416.4427,416.4625,11940.0
2023-09-15 15:40:00,419.74,420.14,419.68,419.72,31248.0,416.3633,416.7601,416.3038,416.3435,31248.0
2023-09-15 15:50:00,419.84,420.78,419.83,420.18,32840.0,416.4625,417.395,416.4526,416.7998,32840.0
2023-09-18 09:30:00,422.15,427.77,422.15,426.22,22370.0,418.754,424.3287,418.754,422.7912,22370.0
2023-09-18 09:40:00,426.86,426.86,424.92,424.92,3203.0,423.4261,423.4261,421.5017,421.5017,3203.0
2023-09-18 09:50:00,424.52,425.88,424.51,425.88,5163.0,421.1049,422.4539,421.095,422.4539,5163.0
2023-09-18 10:00:00,425.79,426.91,425.56,426.69,7575.0,422.3647,423.4757,422.1365,423.2574,7575.0
2023-09-18 10:10:00,426.98,427.29,426.7,426.7,5661.0,423.5451,423.8526,423.2673,423.2673,5661.0
2023-09-18 10:20:00,426.82,427.69,426.71,427.37,5658.0,423.3864,424.2494,423.2773,423.932,5658.0
2023-09-18 10:30:00,427.33,427.48,426.55,426.7,5506.0,423.8923,424.0411,423.1186,423.2673,5506.0
2023-09-18 10:40:00,426.77,427.0,426.06,426.06,5103.0,423.3368,423.5649,422.6325,422.6325,5103.0
2023-09-18 10:50:00,426.03,426.65,425.9,425.9,2550.0,422.6027,423.2178,422.4738,422.4738,2550.0
2023-09-18 11:00:00,425.79,425.79,424.53,424.54,4678.0,422.3647,422.3647,421.1148,421.1247,4678.0
2023-09-18 11:10:00,424.52,425.14,424.52,425.14,3110.0,421.1049,421.7199,421.1049,421.7199,3110.0
2023-09-18 11:20:00,425.14,425.21,423.81,424.0,14373.0,421.7199,421.7893,420.4006,420.5891,14373.0
2023-09-18 11:30:00,424.0,425.24,423.88,425.24,10975.0,420.5891,421.8191,420.47,421.8191,10975.0
2023-09-18 11:40:00,425.47,426.11,425.45,425.71,4414.0,422.0472,422.6821,422.0274,422.2853,4414.0
2023-09-18 11:50:00,425.6,425.61,425.02,425.03,3065.0,422.1762,422.1861,421.6009,421.6108,3065.0
2023-09-18 12:00:00,424.81,425.63,424.71,425.63,3298.0,421.3926,422.206,421.2934,422.206,3298.0
2023-09-18 12:10:00,425.58,426.15,425.57,426.09,2686.0,422.1564,422.7218,422.1464,422.6623,2686.0
2023-09-18 12:20:00,426.02,426.42,426.0,426.09,1712.0,422.5928,422.9896,422.573,422.6623,1712.0
2023-09-18 12:30:00,426.09,426.21,425.5,425.75,3307.0,422.6623,422.7813,422.077,422.325,3307.0
2023-09-18 12:40:00,425.67,426.5,425.66,426.5,4215.0,422.2456,423.069,422.2357,423.069,4215.0
2023-09-18 12:50:00,426.77,427.0,426.6,427.0,12499.0,423.3368,423.5649,423.1682,423.5649,12499.0
2023-09-18 13:00:00,427.0,427.31,426.88,427.19,6105.0,423.5649,423.8724,423.4459,423.7534,6105.0
2023-09-18 13:10:00,427.29,427.43,427.13,427.22,2759.0,423.8526,423.9915,423.6939,423.7832,2759.0
2023-09-18 13:20:00,427.21,427.41,427.17,427.19,1087.0,423.7732,423.9716,423.7336,423.7534,1087.0
2023-09-18 13:30:00,427.23,427.5,427.23,427.26,2462.0,423.7931,424.0609,423.7931,423.8228,2462.0
2023-09-18 13:40:00,427.15,427.15,426.76,426.94,4193.0,423.7137,423.7137,423.3269,423.5054,4193.0
2023-09-18 13:50:00,427.02,427.2,427.01,427.16,1783.0,423.5848,423.7633,423.5749,423.7236,1783.0
2023-09-18 14:00:00,427.16,427.97,427.15,427.96,2752.0,423.7236,424.5271,423.7137,424.5172,2752.0
2023-09-18 14:10:00,428.0,428.0,427.38,427.38,4755.0,424.5569,424.5569,423.9419,423.9419,4755.0
2023-09-18 14:20:00,427.38,427.41,426.9,426.91,3716.0,423.9419,423.9716,423.4657,423.4757,3716.0
2023-09-18 14:30:00,427.09,427.69,427.09,427.65,1301.0,423.6542,424.2494,423.6542,424.2097,1301.0
2023-09-18 14:40:00,427.6,427.75,427.54,427.68,1611.0,424.1601,424.3089,424.1006,424.2395,1611.0
2023-09-18 14:50:00,427.57,427.88,427.55,427.67,5165.0,424.1303,424.4379,424.1105,424.2295,5165.0
2023-09-18 15:00:00,427.57,427.57,427.38,427.4,2140.0,424.1303,424.1303,423.9419,423.9617,2140.0
2023-09-18 15:10:00,427.59,427.59,427.45,427.45,1200.0,424.1502,424.1502,424.0113,424.0113,1200.0
2023-09-18 15:20:00,427.42,427.43,427.02,427.07,5257.0,423.9816,423.9915,423.5848,423.6344,5257.0
2023-09-18 15:30:00,427.18,427.53,427.18,427.46,6465.0,423.7435,424.0907,423.7435,424.0212,6465.0
2023-09-18 15:40:00,427.32,427.4,426.28,426.41,8823.0,423.8824,423.9617,422.8507,422.9797,8823.0
2023-09-18 15:50:00,426.4,427.38,426.4,427.38,32347.0,422.9698,423.9419,422.9698,423.9419,32347.0
2023-09-19 09:30:00,430.32,432.86,429.97,429.97,16262.0,426.8582,429.3778,426.511,426.511,16262.0
2023-09-19 09:40:00,429.42,430.79,428.5,430.25,3381.0,425.9655,427.3244,425.0529,426.7888,3381.0
2023-09-19 09:50:00,430.25,430.78,430.24,430.78,2052.0,426.7888,427.3145,426.7789,427.3145,2052.0
2023-09-19 10:00:00,430.96,431.31,430.55,430.86,3675.0,427.4931,427.8403,427.0864,427.3939,3675.0
2023-09-19 10:10:00,430.71,430.91,430.09,430.21,3273.0,427.2451,427.4435,426.6301,426.7491,3273.0
2023-09-19 10:20:00,430.33,431.0,430.32,431.0,2214.0,426.8681,427.5328,426.8582,427.5328,2214.0
2023-09-19 10:30:00,430.96,431.08,430.04,430.33,7527.0,427.4931,427.6121,426.5805,426.8681,7527.0
2023-09-19 10:40:00,430.26,430.88,430.26,430.44,4648.0,426.7987,427.4137,426.7987,426.9773,4648.0
2023-09-19 10:50:00,430.58,430.98,429.86,429.86,6361.0,427.1161,427.5129,426.4019,426.4019,6361.0
2023-09-19 11:00:00,429.88,429.98,429.73,429.84,1300.0,426.4218,426.521,426.273,426.3821,1300.0
2023-09-19 11:10:00,429.81,430.21,429.46,430.06,4801.0,426.3523,426.7491,426.0051,426.6003,4801.0
2023-09-19 11:20:00,430.04,430.63,429.95,430.63,5446.0,426.5805,427.1657,426.4912,427.1657,5446.0
2023-09-19 11:30:00,430.47,430.85,430.2,430.7,3712.0,427.007,427.384,426.7392,427.2352,3712.0
2023-09-19 11:40:00,430.64,430.75,430.13,430.35,4544.0,427.1757,427.2848,426.6698,426.888,4544.0
2023-09-19 11:50:00,430.33,430.46,430.22,430.43,2092.0,426.8681,426.9971,426.759,426.9673,2092.0
2023-09-19 12:00:00,430.28,430.51,430.19,430.22,2059.0,426.8185,427.0467,426.7293,426.759,2059.0
2023-09-19 12:10:00,430.15,430.15,429.61,429.7,8787.0,426.6896,426.6896,426.1539,426.2432,8787.0
2023-09-19 12:20:00,429.62,429.73,429.5,429.73,2533.0,426.1639,426.273,426.0448,426.273,2533.0
2023-09-19 12:30:00,429.7,429.8,429.52,429.64,6190.0,426.2432,426.3424,426.0647,426.1837,6190.0
2023-09-19 12:40:00,429.59,430.46,429.59,430.08,6994.0,426.1341,426.9971,426.1341,426.6202,6994.0
2023-09-19 12:50:00,430.03,430.48,429.99,430.37,4144.0,426.5706,427.0169,426.5309,426.9078,4144.0
2023-09-19 13:00:00,430.48,430.48,429.98,430.15,4907.0,427.0169,427.0169,426.521,426.6896,4907.0
2023-09-19 13:10:00,430.03,430.48,430.02,430.47,4036.0,426.5706,427.0169,426.5606,427.007,4036.0
2023-09-19 13:20:00,430.35,430.47,430.15,430.43,8372.0,426.888,427.007,426.6896,426.9673,8372.0
2023-09-19 13:30:00,430.44,430.81,430.32,430.49,7067.0,426.9773,427.3443,426.8582,427.0269,7067.0
2023-09-19 13:40:00,430.62,430.67,430.29,430.29,3712.0,427.1558,427.2054,426.8285,426.8285,3712.0
2023-09-19 13:50:00,430.26,430.39,429.75,429.75,4524.0,426.7987,426.9277,426.2928,426.2928,4524.0
2023-09-19 14:00:00,429.64,429.83,429.64,429.83,2473.0,426.1837,426.3722,426.1837,426.3722,2473.0
2023-09-19 14:10:00,429.98,430.01,429.06,429.06,6744.0,426.521,426.5507,425.6084,425.6084,6744.0
2023-09-19 14:20:00,428.92,429.65,428.92,429.65,2665.0,425.4695,426.1936,425.4695,426.1936,2665.0
2023-09-19 14:30:00,429.65,430.5,429.6,430.42,3575.0,426.1936,427.0368,426.144,426.9574,3575.0
2023-09-19 14:40:00,430.51,430.93,430.49,430.89,5451.0,427.0467,427.4633,427.0269,427.4236,5451.0
2023-09-19 14:50:00,430.9,431.49,430.67,431.3,4677.0,427.4336,428.0188,427.2054,427.8303,4677.0
2023-09-19 15:00:00,431.25,431.31,430.65,431.19,10511.0,427.7807,427.8403,427.1856,427.7212,10511.0
2023-09-19 15:10:00,431.06,431.18,430.98,431.03,6802.0,427.5923,427.7113,427.5129,427.5625,6802.0
2023-09-19 15:20:00,431.07,431.57,431.0,431.45,6724.0,427.6022,428.0982,427.5328,427.9791,6724.0
2023-09-19 15:30:00,431.52,431.56,431.13,431.48,12839.0,428.0486,428.0883,427.6617,428.0089,12839.0
2023-09-19 15:40:00,431.48,432.17,431.47,432.01,12992.0,428.0089,428.6933,427.999,428.5346,12992.0
2023-09-19 15:50:00,432.03,432.57,431.74,432.11,41220.0,428.5545,429.0901,428.2668,428.6338,41220.0
2023-09-20 09:30:00,434.0,437.16,434.0,436.63,19089.0,430.5086,433.6432,430.5086,433.1175,19089.0
2023-09-20 09:40:00,436.59,436.99,435.96,436.48,20165.0,433.0778,433.4746,432.4529,432.9687,20165.0
2023-09-20 09:50:00,436.47,438.6,436.22,438.23,14394.0,432.9588,435.0716,432.7108,434.7046,14394.0
2023-09-20 10:00:00,438.24,438.92,437.74,438.69,10840.0,434.7145,435.389,434.2185,435.1609,10840.0
2023-09-20 10:10:00,438.67,439.76,437.97,438.73,50906.0,435.1411,436.2223,434.4467,435.2006,50906.0
2023-09-20 10:20:00,438.71,439.48,438.28,439.38,4305.0,435.1807,435.9445,434.7542,435.8453,4305.0
2023-09-20 10:30:00,439.38,440.21,439.33,439.88,11380.0,435.8453,436.6687,435.7957,436.3413,11380.0
2023-09-20 10:40:00,439.76,440.34,438.73,438.74,11602.0,436.2223,436.7976,435.2006,435.2105,11602.0
2023-09-20 10:50:00,438.73,439.17,438.62,439.05,7369.0,435.2006,435.637,435.0915,435.518,7369.0
2023-09-20 11:00:00,439.05,439.05,437.85,437.9,18901.0,435.518,435.518,434.3277,434.3772,18901.0
2023-09-20 11:10:00,437.9,438.71,437.88,438.54,15151.0,434.3772,435.1807,434.3574,435.0121,15151.0
2023-09-20 11:20:00,438.54,439.94,438.54,439.26,5884.0,435.0121,436.4008,435.0121,435.7263,5884.0
2023-09-20 11:30:00,439.4,439.46,438.68,438.85,5122.0,435.8652,435.9247,435.151,435.3196,5122.0
2023-09-20 11:40:00,438.87,439.08,438.65,438.91,5806.0,435.3394,435.5478,435.1212,435.3791,5806.0
2023-09-20 11:50:00,438.78,439.12,438.59,438.59,9778.0,435.2502,435.5874,435.0617,435.0617,9778.0
2023-09-20 12:00:00,438.59,438.59,438.24,438.46,1857.0,435.0617,435.0617,434.7145,434.9327,1857.0
2023-09-20 12:10:00,438.49,439.45,438.3,439.13,11787.0,434.9625,435.9148,434.774,435.5974,11787.0
2023-09-20 12:20:00,438.98,439.73,438.98,439.73,3354.0,435.4486,436.1925,435.4486,436.1925,3354.0
2023-09-20 12:30:00,439.73,439.76,439.19,439.39,6076.0,436.1925,436.2223,435.6569,435.8553,6076.0
2023-09-20 12:40:00,439.4,439.93,439.31,439.93,3300.0,435.8652,436.3909,435.7759,436.3909,3300.0
2023-09-20 12:50:00,439.89,440.72,439.88,440.18,9612.0,436.3512,437.1746,436.3413,436.6389,9612.0
2023-09-20 13:00:00,440.16,441.15,440.0,440.31,7233.0,436.6191,437.6011,436.4604,436.7679,7233.0
2023-09-20 13:10:00,440.25,441.39,439.99,440.35,36794.0,436.7083,437.8392,436.4504,436.8075,36794.0
2023-09-20 13:20:00,440.37,440.63,440.21,440.25,4363.0,436.8274,437.0853,436.6687,436.7083,4363.0
2023-09-20 13:30:00,440.26,440.28,439.5,439.5,3897.0,436.7183,436.7381,435.9644,435.9644,3897.0
2023-09-20 13:40:00,439.62,439.98,439.23,439.95,5278.0,436.0834,436.4405,435.6965,436.4108,5278.0
2023-09-20 13:50:00,439.83,440.16,439.73,440.0,4867.0,436.2917,436.6191,436.1925,436.4604,4867.0
2023-09-20 14:00:00,440.1,440.1,438.65,439.74,8856.0,436.5595,436.5595,435.1212,436.2024,8856.0
2023-09-20 14:10:00,439.48,440.13,439.29,440.13,3900.0,435.9445,436.5893,435.7561,436.5893,3900.0
2023-09-20 14:20:00,440.4,440.4,439.69,439.93,7547.0,436.8571,436.8571,436.1528,436.3909,7547.0
2023-09-20 14:30:00,439.91,441.18,439.78,440.88,11020.0,436.3711,437.6309,436.2421,437.3333,11020.0
2023-09-20 14:40:00,441.02,442.01,440.98,441.08,9963.0,437.4721,438.4542,437.4325,437.5317,9963.0
2023-09-20 14:50:00,440.96,443.04,440.8,442.67,14346.0,437.4126,439.4759,437.2539,439.1089,14346.0
2023-09-20 15:00:00,442.68,444.8,442.53,444.54,19932.0,439.1188,441.2217,438.97,440.9638,19932.0
2023-09-20 15:10:00,444.54,444.54,442.76,443.18,33146.0,440.9638,440.9638,439.1982,439.6148,33146.0
2023-09-20 15:20:00,443.35,443.51,442.84,443.0,30625.0,439.7834,439.9421,439.2775,439.4362,30625.0
2023-09-20 15:30:00,442.98,443.18,441.46,441.59,70449.0,439.4164,439.6148,437.9086,438.0376,70449.0
2023-09-20 15:40:00,441.6,441.95,440.27,440.72,24273.0,438.0475,438.3947,436.7282,437.1746,24273.0
2023-09-20 15:50:00,440.61,441.02,439.61,439.87,51943.0,437.0654,437.4721,436.0735,436.3314,51943.0
2023-09-21 09:30:00,439.83,441.24,438.02,439.46,12366.0,436.2917,437.6904,434.4963,435.9247,12366.0
2023-09-21 09:40:00,439.42,441.38,439.41,441.17,4026.0,435.885,437.8293,435.8751,437.6209,4026.0
2023-09-21 09:50:00,441.48,441.63,439.99,439.99,12751.0,437.9284,438.0772,436.4504,436.4504,12751.0
2023-09-21 10:00:00,439.83,440.53,439.4,440.43,7369.0,436.2917,436.9861,435.8652,436.8869,7369.0
2023-09-21 10:10:00,440.22,440.68,439.65,439.66,8561.0,436.6786,437.1349,436.1132,436.1231,8561.0
2023-09-21 10:20:00,439.42,440.43,439.41,439.91,9422.0,435.885,436.8869,435.8751,436.3711,9422.0
2023-09-21 10:30:00,440.02,440.28,439.69,440.03,9877.0,436.4802,436.7381,436.1528,436.4901,9877.0
2023-09-21 10:40:00,440.1,440.43,439.41,439.41,4862.0,436.5595,436.8869,435.8751,435.8751,4862.0
2023-09-21 10:50:00,439.51,439.52,437.88,438.0,3575.0,435.9743,435.9842,434.3574,434.4764,3575.0
2023-09-21 11:00:00,438.01,438.62,438.01,438.22,4241.0,434.4864,435.0915,434.4864,434.6947,4241.0
2023-09-21 11:10:00,438.22,438.81,437.92,438.55,5530.0,434.6947,435.2799,434.3971,435.022,5530.0
2023-09-21 11:20:00,438.59,439.54,438.58,439.4,8127.0,435.0617,436.0041,435.0518,435.8652,8127.0
2023-09-21 11:30:00,439.66,440.38,439.49,439.72,6146.0,436.1231,436.8373,435.9545,436.1826,6146.0
2023-09-21 11:40:00,439.68,440.78,439.68,440.78,4584.0,436.1429,437.2341,436.1429,437.2341,4584.0
2023-09-21 11:50:00,440.74,441.17,440.71,440.71,4747.0,437.1944,437.6209,437.1646,437.1646,4747.0
2023-09-21 12:00:00,440.77,441.26,440.73,441.26,7702.0,437.2242,437.7102,437.1845,437.7102,7702.0
2023-09-21 12:10:00,441.17,441.7,441.11,441.7,5261.0,437.6209,438.1467,437.5614,438.1467,5261.0
2023-09-21 12:20:00,441.67,441.72,441.41,441.53,8213.0,438.1169,438.1665,437.859,437.978,8213.0
2023-09-21 12:30:00,441.55,441.91,441.31,441.72,4102.0,437.9979,438.355,437.7598,438.1665,4102.0
2023-09-21 12:40:00,441.93,442.22,441.41,441.51,4123.0,438.3748,438.6625,437.859,437.9582,4123.0
2023-09-21 12:50:00,441.71,441.89,441.59,441.69,3808.0,438.1566,438.3351,438.0376,438.1368,3808.0
2023-09-21 13:00:00,441.74,442.0,441.58,441.66,2066.0,438.1864,438.4443,438.0276,438.107,2066.0
2023-09-21 13:10:00,441.48,441.93,440.14,440.14,12397.0,437.9284,438.3748,436.5992,436.5992,12397.0
2023-09-21 13:20:00,440.14,440.49,440.08,440.09,6692.0,436.5992,436.9464,436.5397,436.5496,6692.0
2023-09-21 13:30:00,440.22,440.72,440.22,440.64,9104.0,436.6786,437.1746,436.6786,437.0952,9104.0
2023-09-21 13:40:00,440.66,441.03,440.65,440.99,9812.0,437.115,437.4821,437.1051,437.4424,9812.0
2023-09-21 13:50:00,440.96,441.03,440.75,441.0,8877.0,437.4126,437.4821,437.2043,437.4523,8877.0
2023-09-21 14:00:00,440.96,441.12,439.64,439.82,11191.0,437.4126,437.5713,436.1033,436.2818,11191.0
2023-09-21 14:10:00,439.94,439.94,439.23,439.26,4139.0,436.4008,436.4008,435.6965,435.7263,4139.0
2023-09-21 14:20:00,439.38,440.08,439.24,440.0,14619.0,435.8453,436.5397,435.7065,436.4604,14619.0
2023-09-21 14:30:00,440.0,440.12,439.14,439.14,12132.0,436.4604,436.5794,435.6073,435.6073,12132.0
2023-09-21 14:40:00,439.11,439.83,439.11,439.76,4718.0,435.5775,436.2917,435.5775,436.2223,4718.0
2023-09-21 14:50:00,439.8,439.8,439.5,439.71,8926.0,436.262,436.262,435.9644,436.1727,8926.0
2023-09-21 15:00:00,439.68,439.68,439.15,439.54,9973.0,436.1429,436.1429,435.6172,436.0041,9973.0
2023-09-21 15:10:00,439.45,439.61,438.99,439.1,12573.0,435.9148,436.0735,435.4585,435.5676,12573.0
2023-09-21 15:20:00,439.1,439.77,439.1,439.33,9129.0,435.5676,436.2322,435.5676,435.7957,9129.0
2023-09-21 15:30:00,439.16,439.17,438.31,438.55,12150.0,435.6271,435.637,434.7839,435.022,12150.0
2023-09-21 15:40:00,438.55,438.85,438.18,438.24,16324.0,435.022,435.3196,434.655,434.7145,16324.0
2023-09-21 15:50:00,438.14,438.8,437.94,438.24,49433.0,434.6153,435.27,434.4169,434.7145,49433.0
2023-09-22 09:30:00,437.02,437.86,436.02,437.25,16425.0,433.5043,434.3376,432.5124,433.7325,16425.0
2023-09-22 09:40:00,437.31,437.81,436.59,436.88,26002.0,433.792,434.288,433.0778,433.3655,26002.0
2023-09-22 09:50:00,437.13,437.54,435.9,436.78,7114.0,433.6134,434.0201,432.3933,433.2663,7114.0
2023-09-22 10:00:00,436.83,438.39,436.79,438.1,4147.0,433.3159,434.8633,433.2762,434.5756,4147.0
2023-09-22 10:10:00,438.23,439.14,437.81,439.14,17795.0,434.7046,435.6073,434.288,435.6073,17795.0
2023-09-22 10:20:00,438.99,440.14,438.82,439.57,12761.0,435.4585,436.5992,435.2898,436.0338,12761.0
2023-09-22 10:30:00,439.65,439.88,438.29,438.44,18565.0,436.1132,436.3413,434.7641,434.9129,18565.0
2023-09-22 10:40:00,438.34,438.34,437.46,437.47,5431.0,434.8137,434.8137,433.9408,433.9507,5431.0
2023-09-22 10:50:00,437.57,438.1,437.29,437.92,4853.0,434.0499,434.5756,433.7722,434.3971,4853.0
2023-09-22 11:00:00,437.92,437.92,436.88,437.36,10086.0,434.3971,434.3971,433.3655,433.8416,10086.0
2023-09-22 11:10:00,437.36,438.11,437.03,438.02,30146.0,433.8416,434.5856,433.5142,434.4963,30146.0
2023-09-22 11:20:00,438.0,439.2,437.55,439.19,9391.0,434.4764,435.6668,434.0301,435.6569,9391.0
2023-09-22 11:30:00,439.41,439.85,438.72,439.02,11371.0,435.8751,436.3116,435.1907,435.4882,11371.0
2023-09-22 11:40:00,438.88,439.16,438.76,439.16,2331.0,435.3494,435.6271,435.2303,435.6271,2331.0
2023-09-22 11:50:00,439.17,439.81,439.13,439.72,5521.0,435.637,436.2719,435.5974,436.1826,5521.0
2023-09-22 12:00:00,439.8,439.82,439.27,439.62,3448.0,436.262,436.2818,435.7362,436.0834,3448.0
2023-09-22 12:10:00,439.36,439.87,439.26,439.31,4169.0,435.8255,436.3314,435.7263,435.7759,4169.0
2023-09-22 12:20:00,439.22,439.81,439.22,439.5,4761.0,435.6866,436.2719,435.6866,435.9644,4761.0
2023-09-22 12:30:00,439.5,439.58,439.39,439.42,3242.0,435.9644,436.0437,435.8553,435.885,3242.0
2023-09-22 12:40:00,439.52,439.58,439.2,439.5,9194.0,435.9842,436.0437,435.6668,435.9644,9194.0
2023-09-22 12:50:00,439.39,439.77,439.28,439.77,6410.0,435.8553,436.2322,435.7461,436.2322,6410.0
2023-09-22 13:00:00,439.93,440.0,439.42,439.44,2797.0,436.3909,436.4604,435.885,435.9049,2797.0
2023-09-22 13:10:00,439.41,439.7,439.24,439.48,3100.0,435.8751,436.1628,435.7065,435.9445,3100.0
2023-09-22 13:20:00,439.47,439.62,439.12,439.62,4500.0,435.9346,436.0834,435.5874,436.0834,4500.0
2023-09-22 13:30:00,439.6,439.6,438.66,438.67,4585.0,436.0636,436.0636,435.1311,435.1411,4585.0
2023-09-22 13:40:00,438.59,438.62,437.95,437.95,735.0,435.0617,435.0915,434.4268,434.4268,735.0
2023-09-22 13:50:00,438.3,439.93,438.22,439.93,10226.0,434.774,436.3909,434.6947,436.3909,10226.0
2023-09-22 14:00:00,439.84,440.31,439.78,440.15,6569.0,436.3016,436.7679,436.2421,436.6091,6569.0
2023-09-22 14:10:00,440.13,440.19,439.73,439.89,7276.0,436.5893,436.6488,436.1925,436.3512,7276.0
2023-09-22 14:20:00,439.75,439.75,439.49,439.55,1555.0,436.2124,436.2124,435.9545,436.014,1555.0
2023-09-22 14:30:00,439.43,439.66,439.27,439.34,3230.0,435.8949,436.1231,435.7362,435.8057,3230.0
2023-09-22 14:40:00,439.34,439.34,438.98,439.22,3128.0,435.8057,435.8057,435.4486,435.6866,3128.0
2023-09-22 14:50:00,439.16,439.72,439.16,439.72,1942.0,435.6271,436.1826,435.6271,436.1826,1942.0
2023-09-22 15:00:00,439.67,440.58,439.64,440.58,5312.0,436.133,437.0357,436.1033,437.0357,5312.0
2023-09-22 15:10:00,440.57,441.21,440.54,440.66,3129.0,437.0258,437.6606,436.996,437.115,3129.0
2023-09-22 15:20:00,440.62,440.9,440.46,440.68,3141.0,437.0754,437.3531,436.9167,437.1349,3141.0
2023-09-22 15:30:00,440.71,440.82,440.0,440.27,7496.0,437.1646,437.2738,436.4604,436.7282,7496.0
2023-09-22 15:40:00,440.25,440.57,439.79,440.0,47363.0,436.7083,437.0258,436.252,436.4604,47363.0
2023-09-22 15:50:00,440.0,440.02,438.46,438.77,84583.0,436.4604,436.4802,434.9327,435.2402,84583.0
2023-09-25 09:30:00,439.66,442.5,439.6,441.44,18634.0,436.1231,438.9402,436.0636,437.8888,18634.0
2023-09-25 09:40:00,441.12,441.42,440.26,441.04,2528.0,437.5713,437.8689,436.7183,437.492,2528.0
2023-09-25 09:50:00,440.85,441.41,440.68,441.38,13425.0,437.3035,437.859,437.1349,437.8293,13425.0
2023-09-25 10:00:00,441.16,442.49,440.74,441.81,14029.0,437.611,438.9303,437.1944,438.2558,14029.0
2023-09-25 10:10:00,441.82,442.71,441.69,442.38,9089.0,438.2657,439.1486,438.1368,438.8212,9089.0
2023-09-25 10:20:00,442.48,442.77,442.06,442.06,5510.0,438.9204,439.2081,438.5038,438.5038,5510.0
2023-09-25 10:30:00,442.19,442.19,441.33,441.7,5373.0,438.6327,438.6327,437.7797,438.1467,5373.0
2023-09-25 10:40:00,441.83,442.22,441.82,441.93,2845.0,438.2756,438.6625,438.2657,438.3748,2845.0
2023-09-25 10:50:00,441.98,442.55,441.53,442.55,7874.0,438.4244,438.9898,437.978,438.9898,7874.0
2023-09-25 11:00:00,442.54,443.98,442.22,443.74,22246.0,438.9799,440.4083,438.6625,440.1703,22246.0
2023-09-25 11:10:00,443.7,444.5,443.5,444.5,16516.0,440.1306,440.9242,439.9322,440.9242,16516.0
2023-09-25 11:20:00,444.61,445.77,444.58,445.47,21945.0,441.0333,442.1839,441.0035,441.8863,21945.0
2023-09-25 11:30:00,445.51,445.8,445.0,445.63,24304.0,441.926,442.2137,441.4201,442.0451,24304.0
2023-09-25 11:40:00,445.7,446.52,445.67,446.14,11255.0,442.1145,442.9279,442.0847,442.551,11255.0
2023-09-25 11:50:00,446.27,446.65,446.11,446.25,9380.0,442.6799,443.0569,442.5212,442.6601,9380.0
2023-09-25 12:00:00,446.34,446.85,446.31,446.53,16601.0,442.7494,443.2552,442.7196,442.9378,16601.0
2023-09-25 12:10:00,446.3,446.41,445.79,446.18,7988.0,442.7097,442.8188,442.2038,442.5906,7988.0
2023-09-25 12:20:00,446.17,446.6,446.07,446.28,11097.0,442.5807,443.0073,442.4815,442.6898,11097.0
2023-09-25 12:30:00,446.4,446.62,446.02,446.15,8127.0,442.8089,443.0271,442.4319,442.5609,8127.0
2023-09-25 12:40:00,446.16,446.24,445.17,445.29,6007.0,442.5708,442.6502,441.5888,441.7078,6007.0
2023-09-25 12:50:00,445.29,445.29,444.53,444.99,14021.0,441.7078,441.7078,440.9539,441.4102,14021.0
2023-09-25 13:00:00,445.08,445.23,444.97,445.22,8491.0,441.4995,441.6483,441.3904,441.6384,8491.0
2023-09-25 13:10:00,445.18,445.69,445.14,445.61,11328.0,441.5987,442.1046,441.559,442.0252,11328.0
2023-09-25 13:20:00,445.51,445.68,445.03,445.47,13019.0,441.926,442.0947,441.4499,441.8863,13019.0
2023-09-25 13:30:00,445.58,445.7,445.0,445.01,8773.0,441.9955,442.1145,441.4201,441.4301,8773.0
2023-09-25 13:40:00,445.03,445.22,444.99,445.15,10741.0,441.4499,441.6384,441.4102,441.5689,10741.0
2023-09-25 13:50:00,445.15,445.59,445.12,445.59,6581.0,441.5689,442.0054,441.5392,442.0054,6581.0
2023-09-25 14:00:00,445.5,445.81,445.5,445.52,10790.0,441.9161,442.2236,441.9161,441.9359,10790.0
2023-09-25 14:10:00,445.47,445.47,444.85,445.0,7864.0,441.8863,441.8863,441.2713,441.4201,7864.0
2023-09-25 14:20:00,445.0,445.21,444.91,445.14,10631.0,441.4201,441.6284,441.3309,441.559,10631.0
2023-09-25 14:30:00,445.14,445.78,445.03,445.65,9669.0,441.559,442.1939,441.4499,442.0649,9669.0
2023-09-25 14:40:00,445.56,445.65,445.29,445.42,5391.0,441.9756,442.0649,441.7078,441.8368,5391.0
2023-09-25 14:50:00,445.3,445.99,445.23,445.73,8350.0,441.7177,442.4022,441.6483,442.1443,8350.0
2023-09-25 15:00:00,445.63,445.72,445.39,445.59,5808.0,442.0451,442.1343,441.807,442.0054,5808.0
2023-09-25 15:10:00,445.51,445.69,445.25,445.56,6690.0,441.926,442.1046,441.6681,441.9756,6690.0
2023-09-25 15:20:00,445.66,445.8,445.03,445.22,11744.0,442.0748,442.2137,441.4499,441.6384,11744.0
2023-09-25 15:30:00,445.17,445.41,445.05,445.39,17311.0,441.5888,441.8268,441.4697,441.807,17311.0
2023-09-25 15:40:00,445.34,446.17,445.32,446.11,36262.0,441.7574,442.5807,441.7376,442.5212,36262.0
2023-09-25 15:50:00,446.11,446.95,445.94,446.5,117967.0,442.5212,443.3544,442.3526,442.9081,117967.0
2023-09-26 09:30:00,445.85,445.88,444.9,445.14,15235.0,442.2633,442.2931,441.3209,441.559,15235.0
2023-09-26 09:40:00,445.14,445.37,444.39,445.37,9660.0,441.559,441.7872,440.815,441.7872,9660.0
2023-09-26 09:50:00,445.33,446.04,445.24,445.64,6328.0,441.7475,442.4518,441.6582,442.055,6328.0
2023-09-26 10:00:00,445.96,446.87,443.8,444.1,28518.0,442.3724,443.2751,440.2298,440.5274,28518.0
2023-09-26 10:10:00,444.02,444.28,443.01,443.35,10514.0,440.448,440.7059,439.4461,439.7834,10514.0
2023-09-26 10:20:00,443.52,443.6,442.37,442.88,10028.0,439.952,440.0314,438.8113,439.3172,10028.0
2023-09-26 10:30:00,443.03,443.67,442.45,443.29,30229.0,439.466,440.1008,438.8906,439.7239,30229.0
2023-09-26 10:40:00,443.29,443.78,443.29,443.55,4042.0,439.7239,440.2099,439.7239,439.9818,4042.0
2023-09-26 10:50:00,443.48,443.73,442.94,443.33,9655.0,439.9124,440.1603,439.3767,439.7636,9655.0
2023-09-26 11:00:00,443.39,443.55,442.76,442.84,6135.0,439.8231,439.9818,439.1982,439.2775,6135.0
2023-09-26 11:10:00,442.74,442.77,442.29,442.63,5917.0,439.1783,439.2081,438.7319,439.0692,5917.0
2023-09-26 11:20:00,442.63,443.72,442.49,442.64,9743.0,439.0692,440.1504,438.9303,439.0791,9743.0
2023-09-26 11:30:00,442.63,442.79,441.92,441.94,1900.0,439.0692,439.2279,438.3649,438.3847,1900.0
2023-09-26 11:40:00,441.9,442.07,440.66,440.8,9244.0,438.3451,438.5137,437.115,437.2539,9244.0
2023-09-26 11:50:00,440.71,441.18,440.71,441.09,3411.0,437.1646,437.6309,437.1646,437.5416,3411.0
2023-09-26 12:00:00,441.2,441.94,441.07,441.92,4753.0,437.6507,438.3847,437.5217,438.3649,4753.0
2023-09-26 12:10:00,441.89,442.39,441.82,441.88,5242.0,438.3351,438.8311,438.2657,438.3252,5242.0
2023-09-26 12:20:00,441.87,442.37,441.86,442.37,6058.0,438.3153,438.8113,438.3054,438.8113,6058.0
2023-09-26 12:30:00,442.31,442.39,442.12,442.39,5189.0,438.7518,438.8311,438.5633,438.8311,5189.0
2023-09-26 12:40:00,442.51,443.09,442.51,442.9,3342.0,438.9502,439.5255,438.9502,439.337,3342.0
2023-09-26 12:50:00,442.83,443.3,442.78,443.21,4660.0,439.2676,439.7338,439.218,439.6445,4660.0
2023-09-26 13:00:00,443.06,443.69,442.96,443.69,5216.0,439.4957,440.1207,439.3965,440.1207,5216.0
2023-09-26 13:10:00,443.69,443.83,443.54,443.64,3200.0,440.1207,440.2595,439.9719,440.0711,3200.0
2023-09-26 13:20:00,443.59,443.74,443.59,443.74,2333.0,440.0215,440.1703,440.0215,440.1703,2333.0
2023-09-26 13:30:00,443.64,443.88,443.33,443.33,5410.0,440.0711,440.3091,439.7636,439.7636,5410.0
2023-09-26 13:40:00,443.25,443.26,443.07,443.08,1100.0,439.6842,439.6941,439.5057,439.5156,1100.0
2023-09-26 13:50:00,443.0,443.55,442.99,443.24,3969.0,439.4362,439.9818,439.4263,439.6743,3969.0
2023-09-26 14:00:00,443.27,443.48,443.06,443.06,4074.0,439.704,439.9124,439.4957,439.4957,4074.0
2023-09-26 14:10:00,443.08,443.55,443.08,443.47,5164.0,439.5156,439.9818,439.5156,439.9024,5164.0
2023-09-26 14:20:00,443.59,445.69,443.27,443.63,50309.0,440.0215,442.1046,439.704,440.0612,50309.0
2023-09-26 14:30:00,443.62,444.11,443.41,444.06,5991.0,440.0512,440.5373,439.8429,440.4877,5991.0
2023-09-26 14:40:00,444.04,444.09,443.86,443.99,5200.0,440.4679,440.5175,440.2893,440.4183,5200.0
2023-09-26 14:50:00,444.02,444.76,443.9,444.76,12370.0,440.448,441.1821,440.329,441.1821,12370.0
2023-09-26 15:00:00,444.77,445.58,444.76,445.15,8133.0,441.192,441.9955,441.1821,441.5689,8133.0
2023-09-26 15:10:00,445.14,445.24,444.64,444.68,8099.0,441.559,441.6582,441.063,441.1027,8099.0
2023-09-26 15:20:00,444.67,445.14,444.41,444.95,16186.0,441.0928,441.559,440.8349,441.3705,16186.0
2023-09-26 15:30:00,444.95,445.03,443.57,443.89,17529.0,441.3705,441.4499,440.0016,440.3191,17529.0
2023-09-26 15:40:00,443.77,444.41,443.76,443.85,22034.0,440.2,440.8349,440.1901,440.2794,22034.0
2023-09-26 15:50:00,443.76,444.07,442.88,442.91,79888.0,440.1901,440.4976,439.3172,439.3469,79888.0
2023-09-27 09:30:00,443.05,444.07,441.93,441.93,10634.0,439.4858,440.4976,438.3748,438.3748,10634.0
2023-09-27 09:40:00,442.78,442.78,440.73,441.13,8571.0,439.218,439.218,437.1845,437.5813,8571.0
2023-09-27 09:50:00,441.35,443.5,440.94,443.12,37278.0,437.7995,439.9322,437.3928,439.5553,37278.0
2023-09-27 10:00:00,442.9,443.01,441.17,442.34,28908.0,439.337,439.4461,437.6209,438.7815,28908.0
2023-09-27 10:10:00,442.32,443.02,442.32,442.75,4981.0,438.7617,439.4561,438.7617,439.1882,4981.0
2023-09-27 10:20:00,442.32,443.02,441.66,441.95,7515.0,438.7617,439.4561,438.107,438.3947,7515.0
2023-09-27 10:30:00,441.45,441.82,441.29,441.66,6758.0,437.8987,438.2657,437.74,438.107,6758.0
2023-09-27 10:40:00,441.76,442.04,441.08,441.26,7269.0,438.2062,438.4839,437.5317,437.7102,7269.0
2023-09-27 10:50:00,441.12,441.12,440.53,440.72,2947.0,437.5713,437.5713,436.9861,437.1746,2947.0
2023-09-27 11:00:00,440.8,441.17,439.9,440.1,13297.0,437.2539,437.6209,436.3612,436.5595,13297.0
2023-09-27 11:10:00,440.1,440.72,439.98,440.61,4699.0,436.5595,437.1746,436.4405,437.0654,4699.0
2023-09-27 11:20:00,440.61,441.17,440.48,441.02,8284.0,437.0654,437.6209,436.9365,437.4721,8284.0
2023-09-27 11:30:00,440.92,441.69,440.55,441.65,15829.0,437.373,438.1368,437.0059,438.0971,15829.0
2023-09-27 11:40:00,441.61,441.67,441.28,441.43,10130.0,438.0574,438.1169,437.7301,437.8789,10130.0
2023-09-27 11:50:00,441.43,442.67,441.28,442.67,6401.0,437.8789,439.1089,437.7301,439.1089,6401.0
2023-09-27 12:00:00,442.51,442.96,442.51,442.83,9142.0,438.9502,439.3965,438.9502,439.2676,9142.0
2023-09-27 12:10:00,442.91,443.22,442.46,443.13,9012.0,439.3469,439.6545,438.9006,439.5652,9012.0
2023-09-27 12:20:00,443.24,443.85,443.13,443.68,8547.0,439.6743,440.2794,439.5652,440.1107,8547.0
2023-09-27 12:30:00,443.55,443.82,443.17,443.35,11151.0,439.9818,440.2496,439.6049,439.7834,11151.0
2023-09-27 12:40:00,443.3,444.07,443.3,443.88,8009.0,439.7338,440.4976,439.7338,440.3091,8009.0
2023-09-27 12:50:00,443.88,444.26,443.57,443.69,11385.0,440.3091,440.6861,440.0016,440.1207,11385.0
2023-09-27 13:00:00,443.75,443.99,443.53,443.77,8961.0,440.1802,440.4183,439.962,440.2,8961.0
2023-09-27 13:10:00,443.73,443.82,442.42,442.53,29179.0,440.1603,440.2496,438.8609,438.97,29179.0
2023-09-27 13:20:00,442.44,442.57,442.15,442.16,14554.0,438.8807,439.0097,438.5931,438.603,14554.0
2023-09-27 13:30:00,442.16,442.69,441.99,442.62,10559.0,438.603,439.1287,438.4343,439.0593,10559.0
2023-09-27 13:40:00,442.62,442.63,440.66,441.33,7810.0,439.0593,439.0692,437.115,437.7797,7810.0
2023-09-27 13:50:00,441.45,441.74,441.16,441.52,5388.0,437.8987,438.1864,437.611,437.9681,5388.0
2023-09-27 14:00:00,441.51,441.63,441.23,441.44,1900.0,437.9582,438.0772,437.6805,437.8888,1900.0
2023-09-27 14:10:00,441.28,442.11,441.11,442.06,5958.0,437.7301,438.5534,437.5614,438.5038,5958.0
2023-09-27 14:20:00,442.09,442.76,442.09,442.76,3101.0,438.5335,439.1982,438.5335,439.1982,3101.0
2023-09-27 14:30:00,442.87,444.06,442.87,444.0,4913.0,439.3073,440.4877,439.3073,440.4282,4913.0
2023-09-27 14:40:00,443.96,444.59,443.8,444.28,9206.0,440.3885,441.0134,440.2298,440.7059,9206.0
2023-09-27 14:50:00,444.18,444.83,444.0,444.57,3134.0,440.6067,441.2515,440.4282,440.9936,3134.0
2023-09-27 15:00:00,444.42,445.62,444.42,445.59,18534.0,440.8448,442.0351,440.8448,442.0054,18534.0
2023-09-27 15:10:00,445.39,445.98,445.39,445.9,14989.0,441.807,442.3922,441.807,442.3129,14989.0
2023-09-27 15:20:00,445.9,446.39,445.82,446.19,12191.0,442.3129,442.7989,442.2335,442.6006,12191.0
2023-09-27 15:30:00,446.22,446.25,445.88,446.24,16568.0,442.6303,442.6601,442.2931,442.6502,16568.0
2023-09-27 15:40:00,446.19,446.25,444.01,444.71,20245.0,442.6006,442.6601,440.4381,441.1325,20245.0
2023-09-27 15:50:00,444.66,444.68,443.74,444.19,60768.0,441.0829,441.1027,440.1703,440.6166,60768.0
2023-09-28 09:30:00,444.5,445.65,444.09,444.17,10696.0,440.9242,442.0649,440.5175,440.5968,10696.0
2023-09-28 09:40:00,444.64,444.64,442.35,442.35,2124.0,441.063,441.063,438.7914,438.7914,2124.0
2023-09-28 09:50:00,442.35,444.22,441.99,443.7,5990.0,438.7914,440.6464,438.4343,440.1306,5990.0
2023-09-28 10:00:00,444.42,444.81,444.0,444.81,13864.0,440.8448,441.2317,440.4282,441.2317,13864.0
2023-09-28 10:10:00,444.7,445.26,444.21,445.16,23964.0,441.1225,441.678,440.6365,441.5788,23964.0
2023-09-28 10:20:00,445.05,446.39,445.04,445.64,45417.0,441.4697,442.7989,441.4598,442.055,45417.0
2023-09-28 10:30:00,445.36,445.9,445.09,445.87,1700.0,441.7772,442.3129,441.5094,442.2831,1700.0
2023-09-28 10:40:00,445.23,445.6,444.9,444.96,1692.0,441.6483,442.0153,441.3209,441.3805,1692.0
2023-09-28 10:50:00,444.76,445.31,444.74,444.74,1837.0,441.1821,441.7276,441.1622,441.1622,1837.0
2023-09-28 11:00:00,444.44,445.2,443.9,445.13,5209.0,440.8646,441.6185,440.329,441.5491,5209.0
2023-09-28 11:10:00,445.0,445.14,444.43,444.43,2300.0,441.4201,441.559,440.8547,440.8547,2300.0
2023-09-28 11:20:00,444.78,444.9,444.23,444.7,4620.0,441.2019,441.3209,440.6563,441.1225,4620.0
2023-09-28 11:30:00,444.53,445.23,444.52,445.17,4806.0,440.9539,441.6483,440.944,441.5888,4806.0
2023-09-28 11:40:00,445.18,445.18,444.95,445.13,1608.0,441.5987,441.5987,441.3705,441.5491,1608.0
2023-09-28 11:50:00,444.98,445.2,444.77,445.12,7230.0,441.4003,441.6185,441.192,441.5392,7230.0
2023-09-28 12:00:00,445.03,445.06,444.67,445.06,5504.0,441.4499,441.4796,441.0928,441.4796,5504.0
2023-09-28 12:10:00,444.86,445.67,444.81,445.67,3422.0,441.2813,442.0847,441.2317,442.0847,3422.0
2023-09-28 12:20:00,445.61,446.0,445.58,446.0,1900.0,442.0252,442.4121,441.9955,442.4121,1900.0
2023-09-28 12:30:00,445.86,445.88,445.14,445.64,1200.0,442.2732,442.2931,441.559,442.055,1200.0
2023-09-28 12:40:00,445.69,445.81,445.14,445.23,2215.0,442.1046,442.2236,441.559,441.6483,2215.0
2023-09-28 12:50:00,445.27,445.27,444.97,445.26,1463.0,441.688,441.688,441.3904,441.678,1463.0
2023-09-28 13:00:00,445.08,445.14,444.68,444.69,3888.0,441.4995,441.559,441.1027,441.1126,3888.0
2023-09-28 13:10:00,444.75,444.75,444.34,444.59,3125.0,441.1721,441.1721,440.7654,441.0134,3125.0
2023-09-28 13:20:00,444.61,445.1,444.13,444.29,33411.0,441.0333,441.5193,440.5571,440.7158,33411.0
2023-09-28 13:30:00,444.32,444.79,443.83,444.44,15497.0,440.7456,441.2118,440.2595,440.8646,15497.0
2023-09-28 13:40:00,444.31,444.31,443.94,444.08,1700.0,440.7357,440.7357,440.3687,440.5075,1700.0
2023-09-28 13:50:00,444.06,444.06,443.36,443.75,2726.0,440.4877,440.4877,439.7933,440.1802,2726.0
2023-09-28 14:00:00,443.53,443.53,443.4,443.41,400.0,439.962,439.962,439.833,439.8429,400.0
2023-09-28 14:10:00,443.41,443.66,442.98,443.63,3216.0,439.8429,440.0909,439.4164,440.0612,3216.0
2023-09-28 14:20:00,443.91,444.03,443.14,443.48,27719.0,440.3389,440.4579,439.5751,439.9124,27719.0
2023-09-28 14:30:00,443.24,443.64,443.14,443.45,2943.0,439.6743,440.0711,439.5751,439.8826,2943.0
2023-09-28 14:40:00,443.43,443.77,443.43,443.44,1730.0,439.8628,440.2,439.8628,439.8727,1730.0
2023-09-28 14:50:00,443.21,443.43,443.06,443.31,1919.0,439.6445,439.8628,439.4957,439.7437,1919.0
2023-09-28 15:00:00,443.3,443.3,442.83,442.83,1028.0,439.7338,439.7338,439.2676,439.2676,1028.0
2023-09-28 15:10:00,443.01,443.55,442.83,443.55,2117.0,439.4461,439.9818,439.2676,439.9818,2117.0
2023-09-28 15:20:00,443.58,444.13,443.58,443.66,3646.0,440.0116,440.5571,440.0116,440.0909,3646.0
2023-09-28 15:30:00,443.83,444.07,442.65,442.67,5844.0,440.2595,440.4976,439.089,439.1089,5844.0
2023-09-28 15:40:00,442.75,442.76,442.22,442.49,7006.0,439.1882,439.1982,438.6625,438.9303,7006.0
2023-09-28 15:50:00,442.36,442.92,441.96,442.15,49103.0,438.8014,439.3569,438.4046,438.5931,49103.0
2023-09-29 09:30:00,440.41,441.97,438.48,439.9,14163.0,436.8671,438.4145,434.9526,436.3612,14163.0
2023-09-29 09:40:00,439.98,441.05,437.19,437.76,10022.0,436.4405,437.5019,433.673,434.2384,10022.0
2023-09-29 09:50:00,437.78,439.23,437.73,438.99,9205.0,434.2582,435.6965,434.2086,435.4585,9205.0
2023-09-29 10:00:00,439.25,440.43,439.25,440.43,6066.0,435.7164,436.8869,435.7164,436.8869,6066.0
2023-09-29 10:10:00,440.68,440.9,440.23,440.46,3111.0,437.1349,437.3531,436.6885,436.9167,3111.0
2023-09-29 10:20:00,440.15,440.28,439.58,440.08,3328.0,436.6091,436.7381,436.0437,436.5397,3328.0
2023-09-29 10:30:00,440.13,440.14,438.51,438.51,8379.0,436.5893,436.5992,434.9823,434.9823,8379.0
2023-09-29 10:40:00,438.35,439.62,438.14,439.62,6524.0,434.8236,436.0834,434.6153,436.0834,6524.0
2023-09-29 10:50:00,439.67,439.97,438.65,438.74,12891.0,436.133,436.4306,435.1212,435.2105,12891.0
2023-09-29 11:00:00,438.78,438.78,437.2,437.97,6689.0,435.2502,435.2502,433.6829,434.4467,6689.0
2023-09-29 11:10:00,438.09,438.48,437.68,438.12,5476.0,434.5657,434.9526,434.159,434.5955,5476.0
2023-09-29 11:20:00,438.12,438.9,437.75,438.56,4220.0,434.5955,435.3692,434.2285,435.0319,4220.0
2023-09-29 11:30:00,438.56,438.58,437.53,437.86,4536.0,435.0319,435.0518,434.0102,434.3376,4536.0
2023-09-29 11:40:00,437.86,438.27,437.37,437.63,4000.0,434.3376,434.7443,433.8515,434.1094,4000.0
2023-09-29 11:50:00,437.55,437.69,437.13,437.13,1928.0,434.0301,434.1689,433.6134,433.6134,1928.0
2023-09-29 12:00:00,437.0,437.2,436.5,437.12,2627.0,433.4845,433.6829,432.9885,433.6035,2627.0
2023-09-29 12:10:00,436.98,437.0,436.65,437.0,5101.0,433.4646,433.4845,433.1373,433.4845,5101.0
2023-09-29 12:20:00,437.0,437.77,436.81,437.77,4878.0,433.4845,434.2483,433.296,434.2483,4878.0
2023-09-29 12:30:00,437.78,438.11,437.44,437.97,4128.0,434.2582,434.5856,433.9209,434.4467,4128.0
2023-09-29 12:40:00,438.33,438.33,437.14,437.15,3707.0,434.8038,434.8038,433.6234,433.6333,3707.0
2023-09-29 12:50:00,437.28,437.42,436.75,437.19,2439.0,433.7622,433.9011,433.2365,433.673,2439.0
2023-09-29 13:00:00,437.39,437.42,436.13,436.38,5970.0,433.8714,433.9011,432.6215,432.8695,5970.0
2023-09-29 13:10:00,436.38,436.38,435.7,436.31,4755.0,432.8695,432.8695,432.1949,432.8,4755.0
2023-09-29 13:20:00,436.53,436.64,436.01,436.57,4239.0,433.0183,433.1274,432.5025,433.0579,4239.0
2023-09-29 13:30:00,436.48,436.83,436.0,436.2,2915.0,432.9687,433.3159,432.4925,432.6909,2915.0
2023-09-29 13:40:00,436.18,436.2,435.31,435.31,3634.0,432.6711,432.6909,431.8081,431.8081,3634.0
2023-09-29 13:50:00,435.1,435.32,434.86,435.2,2653.0,431.5998,431.818,431.3617,431.699,2653.0
2023-09-29 14:00:00,435.04,435.8,434.85,435.54,5005.0,431.5403,432.2941,431.3518,432.0362,5005.0
2023-09-29 14:10:00,435.6,435.78,435.38,435.7,4888.0,432.0958,432.2743,431.8775,432.1949,4888.0
2023-09-29 14:20:00,435.7,436.42,435.56,436.02,4928.0,432.1949,432.9092,432.0561,432.5124,4928.0
2023-09-29 14:30:00,435.98,435.98,435.3,435.91,4275.0,432.4727,432.4727,431.7982,432.4033,4275.0
2023-09-29 14:40:00,435.96,436.34,435.71,435.71,4841.0,432.4529,432.8298,432.2049,432.2049,4841.0
2023-09-29 14:50:00,435.81,436.36,435.49,436.03,11670.0,432.3041,432.8496,431.9866,432.5223,11670.0
2023-09-29 15:00:00,436.19,436.31,435.04,435.04,7416.0,432.681,432.8,431.5403,431.5403,7416.0
2023-09-29 15:10:00,434.96,435.99,434.95,435.99,4088.0,431.4609,432.4826,431.451,432.4826,4088.0
2023-09-29 15:20:00,435.89,436.06,435.57,435.91,9784.0,432.3834,432.5521,432.066,432.4033,9784.0
2023-09-29 15:30:00,435.9,435.92,435.14,435.26,8521.0,432.3933,432.4132,431.6395,431.7585,8521.0
2023-09-29 15:40:00,435.24,435.82,434.67,435.53,10175.0,431.7386,432.314,431.1732,432.0263,10175.0
2023-09-29 15:50:00,435.32,436.06,434.57,434.6,45557.0,431.818,432.5521,431.074,431.1038,45557.0
2023-10-02 09:30:00,433.55,434.84,433.1,433.77,13721.0,430.0622,431.3419,429.6159,430.2805,13721.0
2023-10-02 09:40:00,433.53,435.55,433.52,435.48,5786.0,430.0424,432.0462,430.0325,431.9767,5786.0
2023-10-02 09:50:00,435.49,435.78,434.29,434.3,9115.0,431.9866,432.2743,430.7963,430.8062,9115.0
2023-10-02 10:00:00,435.28,436.32,434.95,435.79,4213.0,431.7783,432.81,431.451,432.2842,4213.0
2023-10-02 10:10:00,436.15,436.96,435.71,436.5,10552.0,432.6413,433.4448,432.2049,432.9885,10552.0
2023-10-02 10:20:00,436.61,438.04,436.37,437.87,5819.0,433.0976,434.5161,432.8596,434.3475,5819.0
2023-10-02 10:30:00,437.98,438.13,437.31,437.43,2677.0,434.4566,434.6054,433.792,433.911,2677.0
2023-10-02 10:40:00,437.39,438.18,437.38,437.39,4263.0,433.8714,434.655,433.8614,433.8714,4263.0
2023-10-02 10:50:00,437.59,438.65,437.31,437.73,7633.0,434.0697,435.1212,433.792,434.2086,7633.0
2023-10-02 11:00:00,438.13,438.52,437.58,437.74,2934.0,434.6054,434.9923,434.0598,434.2185,2934.0
2023-10-02 11:10:00,437.45,439.21,437.45,438.8,2492.0,433.9309,435.6767,433.9309,435.27,2492.0
2023-10-02 11:20:00,438.61,438.81,438.18,438.29,1475.0,435.0815,435.2799,434.655,434.7641,1475.0
2023-10-02 11:30:00,438.6,438.89,437.71,438.13,4952.0,435.0716,435.3593,434.1888,434.6054,4952.0
2023-10-02 11:40:00,437.73,438.06,437.44,437.68,2831.0,434.2086,434.536,433.9209,434.159,2831.0
2023-10-02 11:50:00,437.91,438.13,437.27,437.56,4181.0,434.3872,434.6054,433.7523,434.04,4181.0
2023-10-02 12:00:00,437.56,437.56,436.06,436.06,4970.0,434.04,434.04,432.5521,432.5521,4970.0
2023-10-02 12:10:00,436.25,436.57,436.09,436.25,2230.0,432.7405,433.0579,432.5818,432.7405,2230.0
2023-10-02 12:20:00,436.29,436.29,435.64,436.17,1213.0,432.7802,432.7802,432.1354,432.6612,1213.0
2023-10-02 12:30:00,436.18,436.19,435.7,435.82,4433.0,432.6711,432.681,432.1949,432.314,4433.0
2023-10-02 12:40:00,435.86,436.27,435.08,435.08,2959.0,432.3537,432.7604,431.5799,431.5799,2959.0
2023-10-02 12:50:00,435.33,435.54,435.27,435.54,1222.0,431.8279,432.0362,431.7684,432.0362,1222.0
2023-10-02 13:00:00,435.65,435.77,435.34,435.46,3516.0,432.1453,432.2644,431.8378,431.9569,3516.0
2023-10-02 13:10:00,435.28,435.86,435.15,435.59,3701.0,431.7783,432.3537,431.6494,432.0858,3701.0
2023-10-02 13:20:00,435.6,435.94,435.03,435.03,4004.0,432.0958,432.433,431.5303,431.5303,4004.0
2023-10-02 13:30:00,435.11,435.32,434.72,434.82,3204.0,431.6097,431.818,431.2228,431.322,3204.0
2023-10-02 13:40:00,434.85,435.35,434.85,435.12,3275.0,431.3518,431.8478,431.3518,431.6196,3275.0
2023-10-02 13:50:00,435.19,435.43,435.19,435.23,1745.0,431.689,431.9271,431.689,431.7287,1745.0
2023-10-02 14:00:00,435.15,435.93,435.13,435.92,3989.0,431.6494,432.4231,431.6295,432.4132,3989.0
2023-10-02 14:10:00,435.91,436.06,435.45,435.67,3472.0,432.4033,432.5521,431.947,432.1652,3472.0
2023-10-02 14:20:00,435.53,435.53,435.3,435.3,1199.0,432.0263,432.0263,431.7982,431.7982,1199.0
2023-10-02 14:30:00,435.41,435.87,435.27,435.36,6068.0,431.9073,432.3636,431.7684,431.8577,6068.0
2023-10-02 14:40:00,435.13,435.38,435.13,435.26,1320.0,431.6295,431.8775,431.6295,431.7585,1320.0
2023-10-02 14:50:00,435.26,435.35,434.84,435.35,6115.0,431.7585,431.8478,431.3419,431.8478,6115.0
2023-10-02 15:00:00,435.41,435.81,435.31,435.81,3976.0,431.9073,432.3041,431.8081,432.3041,3976.0
2023-10-02 15:10:00,435.69,436.3,435.64,436.03,6328.0,432.185,432.7901,432.1354,432.5223,6328.0
2023-10-02 15:20:00,435.93,436.9,435.93,436.9,4474.0,432.4231,433.3853,432.4231,433.3853,4474.0
2023-10-02 15:30:00,436.8,436.99,435.72,436.99,12243.0,433.2861,433.4746,432.2148,433.4746,12243.0
2023-10-02 15:40:00,437.05,437.15,436.64,437.13,12055.0,433.5341,433.6333,433.1274,433.6134,12055.0
2023-10-02 15:50:00,437.0,437.48,436.43,437.28,26785.0,433.4845,433.9606,432.9191,433.7622,26785.0
2023-10-03 09:30:00,435.89,437.76,435.89,436.22,6124.0,432.3834,434.2384,432.3834,432.7108,6124.0
2023-10-03 09:40:00,436.83,438.24,436.83,436.98,4188.0,433.3159,434.7145,433.3159,433.4646,4188.0
2023-10-03 09:50:00,436.65,437.3,436.2,436.8,4382.0,433.1373,433.7821,432.6909,433.2861,4382.0
2023-10-03 10:00:00,437.31,437.32,436.22,436.92,5277.0,433.792,433.8019,432.7108,433.4051,5277.0
2023-10-03 10:10:00,437.0,437.67,436.79,437.64,4551.0,433.4845,434.1491,433.2762,434.1193,4551.0
2023-10-03 10:20:00,437.69,438.08,437.07,437.08,5372.0,434.1689,434.5558,433.5539,433.5638,5372.0
2023-10-03 10:30:00,437.72,437.72,437.02,437.25,5163.0,434.1987,434.1987,433.5043,433.7325,5163.0
2023-10-03 10:40:00,437.46,438.84,437.46,438.49,7074.0,433.9408,435.3097,433.9408,434.9625,7074.0
2023-10-03 10:50:00,438.53,439.07,438.21,438.77,7402.0,435.0022,435.5378,434.6848,435.2402,7402.0
2023-10-03 11:00:00,438.66,438.71,437.95,438.33,2719.0,435.1311,435.1807,434.4268,434.8038,2719.0
2023-10-03 11:10:00,438.25,438.55,437.96,438.55,2035.0,434.7244,435.022,434.4368,435.022,2035.0
2023-10-03 11:20:00,438.57,439.38,438.47,439.21,5435.0,435.0419,435.8453,434.9427,435.6767,5435.0
2023-10-03 11:30:00,439.11,439.31,438.75,438.83,4038.0,435.5775,435.7759,435.2204,435.2998,4038.0
2023-10-03 11:40:00,439.13,439.13,438.83,438.84,500.0,435.5974,435.5974,435.2998,435.3097,500.0
2023-10-03 11:50:00,438.79,438.98,438.63,438.87,2315.0,435.2601,435.4486,435.1014,435.3394,2315.0
2023-10-03 12:00:00,438.98,439.23,438.87,438.99,2552.0,435.4486,435.6965,435.3394,435.4585,2552.0
2023-10-03 12:10:00,439.1,439.93,439.01,439.5,3201.0,435.5676,436.3909,435.4783,435.9644,3201.0
2023-10-03 12:20:00,439.5,440.25,439.5,440.25,2655.0,435.9644,436.7083,435.9644,436.7083,2655.0
2023-10-03 12:30:00,440.42,440.42,439.97,440.34,3409.0,436.877,436.877,436.4306,436.7976,3409.0
2023-10-03 12:40:00,440.38,440.44,439.74,440.44,3394.0,436.8373,436.8968,436.2024,436.8968,3394.0
2023-10-03 12:50:00,440.42,440.47,439.63,439.68,5275.0,436.877,436.9266,436.0933,436.1429,5275.0
2023-10-03 13:00:00,439.6,439.65,439.24,439.25,2045.0,436.0636,436.1132,435.7065,435.7164,2045.0
2023-10-03 13:10:00,439.35,439.41,438.85,438.85,2870.0,435.8156,435.8751,435.3196,435.3196,2870.0
2023-10-03 13:20:00,439.15,439.15,438.78,438.78,2331.0,435.6172,435.6172,435.2502,435.2502,2331.0
2023-10-03 13:30:00,438.82,438.82,438.43,438.44,900.0,435.2898,435.2898,434.903,434.9129,900.0
2023-10-03 13:40:00,438.43,438.75,438.29,438.52,1761.0,434.903,435.2204,434.7641,434.9923,1761.0
2023-10-03 13:50:00,438.6,438.66,438.26,438.49,4594.0,435.0716,435.1311,434.7344,434.9625,4594.0
2023-10-03 14:00:00,438.33,438.36,437.85,438.0,3824.0,434.8038,434.8335,434.3277,434.4764,3824.0
2023-10-03 14:10:00,438.07,438.22,438.05,438.05,1121.0,434.5459,434.6947,434.526,434.526,1121.0
2023-10-03 14:20:00,438.18,438.35,437.9,438.25,4911.0,434.655,434.8236,434.3772,434.7244,4911.0
2023-10-03 14:30:00,438.26,439.0,438.26,438.56,6200.0,434.7344,435.4684,434.7344,435.0319,6200.0
2023-10-03 14:40:00,438.59,438.73,438.55,438.69,3401.0,435.0617,435.2006,435.022,435.1609,3401.0
2023-10-03 14:50:00,438.73,438.94,438.44,438.57,6127.0,435.2006,435.4089,434.9129,435.0419,6127.0
2023-10-03 15:00:00,438.6,438.64,438.27,438.4,5188.0,435.0716,435.1113,434.7443,434.8732,5188.0
2023-10-03 15:10:00,438.43,438.51,438.16,438.46,4344.0,434.903,434.9823,434.6352,434.9327,4344.0
2023-10-03 15:20:00,438.52,438.63,438.31,438.48,5587.0,434.9923,435.1014,434.7839,434.9526,5587.0
2023-10-03 15:30:00,438.35,439.15,438.06,439.1,7878.0,434.8236,435.6172,434.536,435.5676,7878.0
2023-10-03 15:40:00,439.13,439.5,439.01,439.37,9689.0,435.5974,435.9644,435.4783,435.8354,9689.0
2023-10-03 15:50:00,439.37,439.7,438.11,438.84,33262.0,435.8354,436.1628,434.5856,435.3097,33262.0
2023-10-04 09:30:00,438.63,439.77,438.28,438.92,6394.0,435.1014,436.2322,434.7542,435.389,6394.0
2023-10-04 09:40:00,439.65,439.7,438.53,438.53,3110.0,436.1132,436.1628,435.0022,435.0022,3110.0
2023-10-04 09:50:00,439.0,439.34,438.14,438.72,3027.0,435.4684,435.8057,434.6153,435.1907,3027.0
2023-10-04 10:00:00,438.71,439.24,438.22,439.24,3276.0,435.1807,435.7065,434.6947,435.7065,3276.0
2023-10-04 10:10:00,439.64,440.0,439.32,439.38,4818.0,436.1033,436.4604,435.7858,435.8453,4818.0
2023-10-04 10:20:00,439.31,439.32,437.81,437.93,11797.0,435.7759,435.7858,434.288,434.407,11797.0
2023-10-04 10:30:00,438.12,438.94,437.12,438.63,13933.0,434.5955,435.4089,433.6035,435.1014,13933.0
2023-10-04 10:40:00,438.62,439.15,438.4,438.48,6411.0,435.0915,435.6172,434.8732,434.9526,6411.0
2023-10-04 10:50:00,438.68,439.32,438.6,439.0,2628.0,435.151,435.7858,435.0716,435.4684,2628.0
2023-10-04 11:00:00,439.18,439.28,438.96,438.96,3098.0,435.647,435.7461,435.4287,435.4287,3098.0
2023-10-04 11:10:00,439.0,440.1,439.0,440.1,6221.0,435.4684,436.5595,435.4684,436.5595,6221.0
2023-10-04 11:20:00,440.14,440.22,439.51,439.77,4988.0,436.5992,436.6786,435.9743,436.2322,4988.0
2023-10-04 11:30:00,439.96,440.39,439.9,440.04,4018.0,436.4207,436.8472,436.3612,436.5,4018.0
2023-10-04 11:40:00,439.92,441.25,439.9,441.25,4420.0,436.381,437.7003,436.3612,437.7003,4420.0
2023-10-04 11:50:00,441.11,441.26,440.71,440.92,2613.0,437.5614,437.7102,437.1646,437.373,2613.0
2023-10-04 12:00:00,440.86,441.76,440.86,441.58,3362.0,437.3134,438.2062,437.3134,438.0276,3362.0
2023-10-04 12:10:00,441.59,442.5,441.56,442.46,7904.0,438.0376,438.9402,438.0078,438.9006,7904.0
2023-10-04 12:20:00,442.38,443.38,442.09,442.94,31144.0,438.8212,439.8132,438.5335,439.3767,31144.0
2023-10-04 12:30:00,443.0,443.42,442.75,443.41,13223.0,439.4362,439.8528,439.1882,439.8429,13223.0
2023-10-04 12:40:00,443.44,443.74,443.17,443.4,2952.0,439.8727,440.1703,439.6049,439.833,2952.0
2023-10-04 12:50:00,443.39,443.39,442.16,442.16,1747.0,439.8231,439.8231,438.603,438.603,1747.0
2023-10-04 13:00:00,441.97,442.02,441.24,441.81,5162.0,438.4145,438.4641,437.6904,438.2558,5162.0
2023-10-04 13:10:00,441.68,441.82,441.04,441.21,1981.0,438.1268,438.2657,437.492,437.6606,1981.0
2023-10-04 13:20:00,441.09,441.12,440.7,440.73,2739.0,437.5416,437.5713,437.1547,437.1845,2739.0
2023-10-04 13:30:00,440.93,441.23,440.6,440.66,4379.0,437.3829,437.6805,437.0555,437.115,4379.0
2023-10-04 13:40:00,440.55,440.79,440.21,440.42,2081.0,437.0059,437.244,436.6687,436.877,2081.0
2023-10-04 13:50:00,440.64,440.83,440.3,440.37,5435.0,437.0952,437.2837,436.7579,436.8274,5435.0
2023-10-04 14:00:00,440.52,440.64,440.28,440.48,3104.0,436.9762,437.0952,436.7381,436.9365,3104.0
2023-10-04 14:10:00,440.39,440.39,439.9,440.07,6239.0,436.8472,436.8472,436.3612,436.5298,6239.0
2023-10-04 14:20:00,440.09,440.25,439.63,440.25,5075.0,436.5496,436.7083,436.0933,436.7083,5075.0
2023-10-04 14:30:00,440.25,440.71,440.05,440.2,4746.0,436.7083,437.1646,436.51,436.6587,4746.0
2023-10-04 14:40:00,440.2,440.58,440.05,440.4,2953.0,436.6587,437.0357,436.51,436.8571,2953.0
2023-10-04 14:50:00,440.51,440.97,440.43,440.75,7003.0,436.9663,437.4226,436.8869,437.2043,7003.0
2023-10-04 15:00:00,440.81,441.08,440.68,441.0,5113.0,437.2638,437.5317,437.1349,437.4523,5113.0
2023-10-04 15:10:00,440.99,441.66,440.97,441.59,8446.0,437.4424,438.107,437.4226,438.0376,8446.0
2023-10-04 15:20:00,441.59,442.13,441.59,441.84,12036.0,438.0376,438.5732,438.0376,438.2856,12036.0
2023-10-04 15:30:00,441.8,442.8,441.79,442.67,9598.0,438.2459,439.2378,438.236,439.1089,9598.0
2023-10-04 15:40:00,442.65,442.89,442.4,442.59,10443.0,439.089,439.3271,438.841,439.0295,10443.0
2023-10-04 15:50:00,442.5,443.26,442.01,442.03,45587.0,438.9402,439.6941,438.4542,438.474,45587.0
2023-10-05 09:30:00,444.92,447.53,444.76,447.53,14978.0,441.3408,443.9298,441.1821,443.9298,14978.0
2023-10-05 09:40:00,447.9,448.05,445.43,445.44,5972.0,444.2968,444.4456,441.8467,441.8566,5972.0
2023-10-05 09:50:00,445.45,445.45,444.19,445.3,11685.0,441.8665,441.8665,440.6166,441.7177,11685.0
2023-10-05 10:00:00,445.29,445.66,444.11,444.21,4377.0,441.7078,442.0748,440.5373,440.6365,4377.0
2023-10-05 10:10:00,444.43,445.56,444.38,445.56,3699.0,440.8547,441.9756,440.8051,441.9756,3699.0
2023-10-05 10:20:00,445.85,446.61,445.54,446.15,2971.0,442.2633,443.0172,441.9558,442.5609,2971.0
2023-10-05 10:30:00,446.0,446.24,445.44,445.96,5794.0,442.4121,442.6502,441.8566,442.3724,5794.0
2023-10-05 10:40:00,445.83,446.49,445.57,445.57,4424.0,442.2435,442.8981,441.9855,441.9855,4424.0
2023-10-05 10:50:00,445.71,446.32,445.24,445.86,5969.0,442.1244,442.7295,441.6582,442.2732,5969.0
2023-10-05 11:00:00,445.81,445.81,444.7,444.88,4055.0,442.2236,442.2236,441.1225,441.3011,4055.0
2023-10-05 11:10:00,444.87,445.62,444.87,445.62,6684.0,441.2912,442.0351,441.2912,442.0351,6684.0
2023-10-05 11:20:00,445.68,445.97,445.2,445.56,15409.0,442.0947,442.3823,441.6185,441.9756,15409.0
2023-10-05 11:30:00,445.67,446.03,445.37,445.38,24145.0,442.0847,442.4418,441.7872,441.7971,24145.0
2023-10-05 11:40:00,445.21,445.54,445.09,445.4,18379.0,441.6284,441.9558,441.5094,441.8169,18379.0
2023-10-05 11:50:00,445.43,446.34,445.39,445.88,14308.0,441.8467,442.7494,441.807,442.2931,14308.0
2023-10-05 12:00:00,445.86,445.98,445.46,445.5,3985.0,442.2732,442.3922,441.8764,441.9161,3985.0
2023-10-05 12:10:00,445.65,445.95,445.44,445.72,2683.0,442.0649,442.3625,441.8566,442.1343,2683.0
2023-10-05 12:20:00,445.69,446.51,445.68,446.51,5987.0,442.1046,442.918,442.0947,442.918,5987.0
2023-10-05 12:30:00,446.29,446.79,446.24,446.42,5374.0,442.6998,443.1957,442.6502,442.8287,5374.0
2023-10-05 12:40:00,446.64,446.64,445.88,445.88,1375.0,443.0469,443.0469,442.2931,442.2931,1375.0
2023-10-05 12:50:00,446.19,446.32,446.06,446.2,2331.0,442.6006,442.7295,442.4716,442.6105,2331.0
2023-10-05 13:00:00,446.32,446.33,445.89,445.9,2607.0,442.7295,442.7394,442.303,442.3129,2607.0
2023-10-05 13:10:00,445.81,446.28,445.81,446.22,2039.0,442.2236,442.6898,442.2236,442.6303,2039.0
2023-10-05 13:20:00,446.17,446.42,446.1,446.27,3341.0,442.5807,442.8287,442.5113,442.6799,3341.0
2023-10-05 13:30:00,446.27,446.59,445.88,446.23,4383.0,442.6799,442.9973,442.2931,442.6402,4383.0
2023-10-05 13:40:00,446.4,446.42,446.16,446.22,1711.0,442.8089,442.8287,442.5708,442.6303,1711.0
2023-10-05 13:50:00,446.29,446.39,446.05,446.22,10080.0,442.6998,442.7989,442.4617,442.6303,10080.0
2023-10-05 14:00:00,446.21,447.12,446.21,446.43,8923.0,442.6204,443.5231,442.6204,442.8386,8923.0
2023-10-05 14:10:00,446.44,446.75,446.33,446.4,35528.0,442.8485,443.1561,442.7394,442.8089,35528.0
2023-10-05 14:20:00,446.42,446.5,446.05,446.19,10950.0,442.8287,442.9081,442.4617,442.6006,10950.0
2023-10-05 14:30:00,446.44,446.86,446.05,446.44,4519.0,442.8485,443.2652,442.4617,442.8485,4519.0
2023-10-05 14:40:00,446.49,446.62,446.33,446.43,3400.0,442.8981,443.0271,442.7394,442.8386,3400.0
2023-10-05 14:50:00,446.39,446.39,445.74,446.06,5309.0,442.7989,442.7989,442.1542,442.4716,5309.0
2023-10-05 15:00:00,446.09,446.35,445.98,446.12,2851.0,442.5014,442.7593,442.3922,442.5311,2851.0
2023-10-05 15:10:00,446.12,446.12,445.29,445.42,17384.0,442.5311,442.5311,441.7078,441.8368,17384.0
2023-10-05 15:20:00,445.44,445.87,445.29,445.87,9287.0,441.8566,442.2831,441.7078,442.2831,9287.0
2023-10-05 15:30:00,445.87,446.15,445.84,446.1,15332.0,442.2831,442.5609,442.2534,442.5113,15332.0
2023-10-05 15:40:00,446.06,446.37,445.64,445.65,8907.0,442.4716,442.7791,442.055,442.0649,8907.0
2023-10-05 15:50:00,445.67,446.31,445.65,445.73,40292.0,442.0847,442.7196,442.0649,442.1443,40292.0
2023-10-06 09:30:00,445.77,446.9,445.77,446.36,8922.0,442.1839,443.3048,442.1839,442.7692,8922.0
2023-10-06 09:40:00,446.15,446.76,445.69,446.28,6225.0,442.5609,443.166,442.1046,442.6898,6225.0
2023-10-06 09:50:00,446.29,446.41,445.04,445.39,5736.0,442.6998,442.8188,441.4598,441.807,5736.0
2023-10-06 10:00:00,445.14,445.24,444.2,444.25,4117.0,441.559,441.6582,440.6266,440.6762,4117.0
2023-10-06 10:10:00,444.22,445.02,443.95,444.66,6580.0,440.6464,441.44,440.3786,441.0829,6580.0
2023-10-06 10:20:00,444.48,445.08,444.18,444.43,6245.0,440.9043,441.4995,440.6067,440.8547,6245.0
2023-10-06 10:30:00,444.67,445.19,444.29,445.18,4400.0,441.0928,441.6086,440.7158,441.5987,4400.0
2023-10-06 10:40:00,445.07,446.38,445.07,446.08,4529.0,441.4896,442.789,441.4896,442.4914,4529.0
2023-10-06 10:50:00,446.22,446.95,446.2,446.66,9575.0,442.6303,443.3544,442.6105,443.0668,9575.0
2023-10-06 11:00:00,446.68,447.02,446.28,447.02,8944.0,443.0866,443.4239,442.6898,443.4239,8944.0
2023-10-06 11:10:00,447.11,448.0,447.11,447.77,12494.0,443.5132,444.396,443.5132,444.1678,12494.0
2023-10-06 11:20:00,447.91,448.71,447.74,448.36,10800.0,444.3067,445.1003,444.1381,444.7531,10800.0
2023-10-06 11:30:00,448.11,448.82,448.11,448.46,2532.0,444.5051,445.2094,444.5051,444.8523,2532.0
2023-10-06 11:40:00,448.48,449.27,448.48,449.26,3991.0,444.8721,445.6558,444.8721,445.6459,3991.0
2023-10-06 11:50:00,449.27,449.68,449.24,449.68,4773.0,445.6558,446.0625,445.626,446.0625,4773.0
2023-10-06 12:00:00,449.53,449.56,448.97,449.06,4692.0,445.9137,445.9434,445.3582,445.4475,4692.0
2023-10-06 12:10:00,449.05,449.05,448.14,448.33,2436.0,445.4376,445.4376,444.5349,444.7233,2436.0
2023-10-06 12:20:00,448.4,448.51,448.06,448.47,2707.0,444.7928,444.9019,444.4555,444.8622,2707.0
2023-10-06 12:30:00,448.13,448.23,447.57,447.57,926.0,444.525,444.6241,443.9695,443.9695,926.0
2023-10-06 12:40:00,447.48,447.6,447.34,447.51,2011.0,443.8802,443.9992,443.7413,443.9099,2011.0
2023-10-06 12:50:00,447.47,447.75,447.13,447.75,3231.0,443.8703,444.148,443.533,444.148,3231.0
2023-10-06 13:00:00,447.81,448.21,447.75,448.07,4188.0,444.2075,444.6043,444.148,444.4654,4188.0
2023-10-06 13:10:00,447.91,447.91,446.76,446.84,5990.0,444.3067,444.3067,443.166,443.2453,5990.0
2023-10-06 13:20:00,446.88,447.88,446.75,447.47,10836.0,443.285,444.277,443.1561,443.8703,10836.0
2023-10-06 13:30:00,447.5,448.22,447.49,447.74,3201.0,443.9,444.6142,443.8901,444.1381,3201.0
2023-10-06 13:40:00,447.71,448.6,447.63,448.15,9793.0,444.1083,444.9912,444.029,444.5448,9793.0
2023-10-06 13:50:00,448.15,448.15,447.42,447.71,7766.0,444.5448,444.5448,443.8207,444.1083,7766.0
2023-10-06 14:00:00,447.69,447.86,447.47,447.47,1500.0,444.0885,444.2571,443.8703,443.8703,1500.0
2023-10-06 14:10:00,447.5,447.5,446.96,447.37,3965.0,443.9,443.9,443.3644,443.7711,3965.0
2023-10-06 14:20:00,447.42,447.64,447.23,447.56,2430.0,443.8207,444.0389,443.6322,443.9595,2430.0
2023-10-06 14:30:00,447.56,447.73,447.36,447.73,3006.0,443.9595,444.1282,443.7611,444.1282,3006.0
2023-10-06 14:40:00,447.81,448.14,447.73,447.73,3079.0,444.2075,444.5349,444.1282,444.1282,3079.0
2023-10-06 14:50:00,447.71,447.77,447.29,447.46,3520.0,444.1083,444.1678,443.6917,443.8603,3520.0
2023-10-06 15:00:00,447.4,447.64,447.16,447.27,4041.0,443.8008,444.0389,443.5628,443.6719,4041.0
2023-10-06 15:10:00,447.21,447.38,447.05,447.15,1677.0,443.6124,443.781,443.4536,443.5528,1677.0
2023-10-06 15:20:00,447.16,447.28,446.9,447.19,3047.0,443.5628,443.6818,443.3048,443.5925,3047.0
2023-10-06 15:30:00,447.11,447.56,446.95,447.37,5657.0,443.5132,443.9595,443.3544,443.7711,5657.0
2023-10-06 15:40:00,447.32,447.32,446.3,446.44,11514.0,443.7215,443.7215,442.7097,442.8485,11514.0
2023-10-06 15:50:00,446.14,446.39,445.16,445.38,55519.0,442.551,442.7989,441.5788,441.7971,55519.0
2023-10-09 09:30:00,445.0,446.78,442.06,442.23,14215.0,441.4201,443.1858,438.5038,438.6724,14215.0
2023-10-09 09:40:00,442.23,445.23,442.22,444.94,7219.0,438.6724,441.6483,438.6625,441.3606,7219.0
2023-10-09 09:50:00,445.22,447.48,445.22,447.48,4303.0,441.6384,443.8802,441.6384,443.8802,4303.0
2023-10-09 10:00:00,448.16,449.21,448.16,448.71,6332.0,444.5547,445.5963,444.5547,445.1003,6332.0
2023-10-09 10:10:00,448.81,449.32,448.42,448.47,6488.0,445.1995,445.7054,444.8126,444.8622,6488.0
2023-10-09 10:20:00,448.42,448.82,448.16,448.31,5860.0,444.8126,445.2094,444.5547,444.7035,5860.0
2023-10-09 10:30:00,448.49,448.49,447.7,448.0,7103.0,444.8821,444.8821,444.0984,444.396,7103.0
2023-10-09 10:40:00,447.76,448.32,447.76,448.08,5186.0,444.1579,444.7134,444.1579,444.4754,5186.0
2023-10-09 10:50:00,448.06,448.59,447.04,447.92,5556.0,444.4555,444.9813,443.4437,444.3166,5556.0
2023-10-09 11:00:00,448.15,448.15,447.16,447.49,1560.0,444.5448,444.5448,443.5628,443.8901,1560.0
2023-10-09 11:10:00,446.98,448.29,446.98,448.19,3689.0,443.3842,444.6837,443.3842,444.5845,3689.0
2023-10-09 11:20:00,448.25,448.34,448.06,448.34,2300.0,444.644,444.7333,444.4555,444.7333,2300.0
2023-10-09 11:30:00,448.06,448.84,448.06,448.51,1400.0,444.4555,445.2292,444.4555,444.9019,1400.0
2023-10-09 11:40:00,448.49,448.95,448.4,448.4,3507.0,444.8821,445.3384,444.7928,444.7928,3507.0
2023-10-09 11:50:00,448.64,448.95,448.4,448.73,1912.0,445.0308,445.3384,444.7928,445.1201,1912.0
2023-10-09 12:00:00,448.57,448.95,448.55,448.9,2706.0,444.9614,445.3384,444.9416,445.2888,2706.0
2023-10-09 12:10:00,448.77,449.1,448.13,448.94,4492.0,445.1598,445.4871,444.525,445.3284,4492.0
2023-10-09 12:20:00,449.11,449.11,448.66,448.69,1447.0,445.4971,445.4971,445.0507,445.0804,1447.0
2023-10-09 12:30:00,448.65,448.92,448.52,448.52,1872.0,445.0408,445.3086,444.9118,444.9118,1872.0
2023-10-09 12:40:00,448.71,448.71,448.05,448.18,1688.0,445.1003,445.1003,444.4456,444.5745,1688.0
2023-10-09 12:50:00,448.06,448.21,447.66,448.14,3400.0,444.4555,444.6043,444.0587,444.5349,3400.0
2023-10-09 13:00:00,448.24,448.65,448.18,448.65,1993.0,444.6341,445.0408,444.5745,445.0408,1993.0
2023-10-09 13:10:00,448.73,448.91,448.61,448.61,2511.0,445.1201,445.2987,445.0011,445.0011,2511.0
2023-10-09 13:20:00,448.7,448.7,448.5,448.62,1000.0,445.0904,445.0904,444.892,445.011,1000.0
2023-10-09 13:30:00,448.81,449.59,448.81,449.35,1959.0,445.1995,445.9732,445.1995,445.7351,1959.0
2023-10-09 13:40:00,449.6,450.29,449.6,450.28,7279.0,445.9831,446.6676,445.9831,446.6577,7279.0
2023-10-09 13:50:00,450.5,450.51,450.16,450.31,1200.0,446.8759,446.8858,446.5386,446.6874,1200.0
2023-10-09 14:00:00,450.48,450.93,450.25,450.88,2390.0,446.856,447.3024,446.6279,447.2528,2390.0
2023-10-09 14:10:00,450.85,450.85,450.24,450.3,2100.0,447.2231,447.2231,446.618,446.6775,2100.0
2023-10-09 14:20:00,450.15,450.25,450.01,450.14,1561.0,446.5287,446.6279,446.3898,446.5188,1561.0
2023-10-09 14:30:00,450.4,450.54,450.32,450.45,1000.0,446.7767,446.9156,446.6973,446.8263,1000.0
2023-10-09 14:40:00,450.4,450.69,450.34,450.64,3750.0,446.7767,447.0644,446.7172,447.0148,3750.0
2023-10-09 14:50:00,450.63,451.1,450.56,450.86,7040.0,447.0048,447.4711,446.9354,447.233,7040.0
2023-10-09 15:00:00,450.98,451.2,450.64,450.69,2555.0,447.352,447.5703,447.0148,447.0644,2555.0
2023-10-09 15:10:00,450.62,451.35,450.61,450.9,3306.0,446.9949,447.719,446.985,447.2727,3306.0
2023-10-09 15:20:00,450.99,451.08,450.25,450.66,4093.0,447.3619,447.4512,446.6279,447.0346,4093.0
2023-10-09 15:30:00,450.49,450.68,449.98,450.22,6397.0,446.866,447.0544,446.3601,446.5981,6397.0
2023-10-09 15:40:00,450.28,450.99,450.02,450.99,17828.0,446.6577,447.3619,446.3997,447.3619,17828.0
2023-10-09 15:50:00,450.83,451.78,450.82,451.78,26207.0,447.2032,448.1456,447.1933,448.1456,26207.0
2023-10-10 09:30:00,450.48,450.48,448.76,448.76,8712.0,446.856,446.856,445.1499,445.1499,8712.0
2023-10-10 09:40:00,448.64,449.03,447.22,448.0,4558.0,445.0308,445.4177,443.6223,444.396,4558.0
2023-10-10 09:50:00,447.62,448.4,447.59,448.03,5644.0,444.0191,444.7928,443.9893,444.4258,5644.0
2023-10-10 10:00:00,448.11,448.98,447.73,448.81,4027.0,444.5051,445.3681,444.1282,445.1995,4027.0
2023-10-10 10:10:00,448.81,450.11,448.65,450.11,6600.0,445.1995,446.489,445.0408,446.489,6600.0
2023-10-10 10:20:00,450.19,451.2,450.19,451.12,6955.0,446.5684,447.5703,446.5684,447.4909,6955.0
2023-10-10 10:30:00,450.88,451.53,450.62,451.43,6903.0,447.2528,447.8976,446.9949,447.7984,6903.0
2023-10-10 10:40:00,450.58,451.29,450.44,451.14,3531.0,446.9552,447.6595,446.8164,447.5107,3531.0
2023-10-10 10:50:00,451.01,451.24,450.55,450.95,3614.0,447.3818,447.6099,446.9255,447.3223,3614.0
2023-10-10 11:00:00,450.88,451.08,450.7,450.86,4442.0,447.2528,447.4512,447.0743,447.233,4442.0
2023-10-10 11:10:00,451.01,451.96,450.87,451.8,3717.0,447.3818,448.3241,447.2429,448.1654,3717.0
2023-10-10 11:20:00,451.79,451.79,451.59,451.62,3057.0,448.1555,448.1555,447.9571,447.9869,3057.0
2023-10-10 11:30:00,451.65,451.96,451.39,451.96,5958.0,448.0166,448.3241,447.7587,448.3241,5958.0
2023-10-10 11:40:00,451.87,452.18,451.71,452.03,3250.0,448.2349,448.5424,448.0762,448.3936,3250.0
2023-10-10 11:50:00,452.07,452.32,451.72,451.92,10328.0,448.4333,448.6812,448.0861,448.2845,10328.0
2023-10-10 12:00:00,451.96,452.28,451.79,452.19,3681.0,448.3241,448.6416,448.1555,448.5523,3681.0
2023-10-10 12:10:00,452.13,452.75,452.13,452.73,5442.0,448.4928,449.1078,448.4928,449.0879,5442.0
2023-10-10 12:20:00,452.88,453.17,452.81,452.94,1254.0,449.2367,449.5244,449.1673,449.2963,1254.0
2023-10-10 12:30:00,452.82,452.86,452.62,452.65,4098.0,449.1772,449.2169,448.9788,449.0086,4098.0
2023-10-10 12:40:00,452.75,453.36,452.12,453.36,14839.0,449.1078,449.7129,448.4829,449.7129,14839.0
2023-10-10 12:50:00,453.32,454.07,453.26,453.71,6909.0,449.6732,450.4172,449.6137,450.0601,6909.0
2023-10-10 13:00:00,453.68,454.05,452.89,452.98,21314.0,450.0303,450.3973,449.2467,449.3359,21314.0
2023-10-10 13:10:00,452.99,453.45,452.89,453.34,3309.0,449.3459,449.8022,449.2467,449.693,3309.0
2023-10-10 13:20:00,453.38,453.38,453.07,453.13,3381.0,449.7327,449.7327,449.4252,449.4847,3381.0
2023-10-10 13:30:00,453.16,453.52,452.92,453.33,4621.0,449.5145,449.8716,449.2764,449.6831,4621.0
2023-10-10 13:40:00,453.44,453.57,453.26,453.42,4899.0,449.7922,449.9212,449.6137,449.7724,4899.0
2023-10-10 13:50:00,453.42,453.51,453.2,453.28,3903.0,449.7724,449.8617,449.5542,449.6335,3903.0
2023-10-10 14:00:00,453.25,453.35,453.01,453.08,3316.0,449.6038,449.703,449.3657,449.4351,3316.0
2023-10-10 14:10:00,452.98,453.28,452.84,453.25,16455.0,449.3359,449.6335,449.1971,449.6038,16455.0
2023-10-10 14:20:00,453.19,453.53,452.94,453.33,2810.0,449.5442,449.8815,449.2963,449.6831,2810.0
2023-10-10 14:30:00,453.42,453.64,453.12,453.13,2735.0,449.7724,449.9906,449.4748,449.4847,2735.0
2023-10-10 14:40:00,453.13,453.71,453.07,453.16,7353.0,449.4847,450.0601,449.4252,449.5145,7353.0
2023-10-10 14:50:00,453.27,453.41,452.37,452.99,23842.0,449.6236,449.7625,448.7308,449.3459,23842.0
2023-10-10 15:00:00,453.17,453.82,452.97,453.62,11298.0,449.5244,450.1692,449.326,449.9708,11298.0
2023-10-10 15:10:00,453.61,453.61,453.28,453.48,5398.0,449.9609,449.9609,449.6335,449.8319,5398.0
2023-10-10 15:20:00,453.4,453.71,453.37,453.42,15704.0,449.7526,450.0601,449.7228,449.7724,15704.0
2023-10-10 15:30:00,453.43,453.72,453.27,453.54,8628.0,449.7823,450.07,449.6236,449.8914,8628.0
2023-10-10 15:40:00,453.41,454.61,453.4,454.61,9569.0,449.7625,450.9528,449.7526,450.9528,9569.0
2023-10-10 15:50:00,454.45,454.6,453.9,454.52,44850.0,450.7941,450.9429,450.2485,450.8635,44850.0
2023-10-11 09:30:00,453.7,454.21,451.09,452.01,37992.0,450.0501,450.556,447.4611,448.3737,37992.0
2023-10-11 09:40:00,452.0,452.33,450.66,451.84,28457.0,448.3638,448.6912,447.0346,448.2051,28457.0
2023-10-11 09:50:00,451.65,453.2,451.0,451.0,19215.0,448.0166,449.5542,447.3719,447.3719,19215.0
2023-10-11 10:00:00,451.06,451.3,448.5,449.5,39113.0,447.4314,447.6694,444.892,445.8839,39113.0
2023-10-11 10:10:00,449.7,450.22,449.29,450.22,5984.0,446.0823,446.5981,445.6756,446.5981,5984.0
2023-10-11 10:20:00,450.25,450.72,448.87,448.87,34070.0,446.6279,447.0941,445.259,445.259,34070.0
2023-10-11 10:30:00,449.09,450.23,448.7,450.01,30249.0,445.4772,446.6081,445.0904,446.3898,30249.0
2023-10-11 10:40:00,450.0,450.01,448.83,449.06,24735.0,446.3799,446.3898,445.2193,445.4475,24735.0
2023-10-11 10:50:00,449.1,449.31,448.58,448.74,5980.0,445.4871,445.6955,444.9713,445.13,5980.0
2023-10-11 11:00:00,448.5,448.71,447.99,448.2,7087.0,444.892,445.1003,444.3861,444.5944,7087.0
2023-10-11 11:10:00,448.2,448.2,446.49,447.0,12895.0,444.5944,444.5944,442.8981,443.404,12895.0
2023-10-11 11:20:00,447.0,447.73,446.8,447.64,4802.0,443.404,444.1282,443.2057,444.0389,4802.0
2023-10-11 11:30:00,447.95,448.42,447.85,447.87,5525.0,444.3464,444.8126,444.2472,444.267,5525.0
2023-10-11 11:40:00,447.86,448.64,447.82,448.38,3561.0,444.2571,445.0308,444.2174,444.7729,3561.0
2023-10-11 11:50:00,448.29,448.83,448.22,448.83,3232.0,444.6837,445.2193,444.6142,445.2193,3232.0
2023-10-11 12:00:00,448.81,449.52,448.81,449.52,5778.0,445.1995,445.9038,445.1995,445.9038,5778.0
2023-10-11 12:10:00,449.18,450.16,449.18,449.36,5766.0,445.5665,446.5386,445.5665,445.7451,5766.0
2023-10-11 12:20:00,449.49,449.69,449.16,449.62,7833.0,445.874,446.0724,445.5467,446.003,7833.0
2023-10-11 12:30:00,449.61,449.9,449.5,449.53,1775.0,445.993,446.2807,445.8839,445.9137,1775.0
2023-10-11 12:40:00,449.55,450.02,449.54,450.02,1342.0,445.9335,446.3997,445.9236,446.3997,1342.0
2023-10-11 12:50:00,450.22,450.73,450.22,450.27,1700.0,446.5981,447.104,446.5981,446.6477,1700.0
2023-10-11 13:00:00,450.38,450.4,449.84,449.86,1424.0,446.7569,446.7767,446.2212,446.241,1424.0
2023-10-11 13:10:00,450.0,450.51,450.0,450.29,3019.0,446.3799,446.8858,446.3799,446.6676,3019.0
2023-10-11 13:20:00,450.01,450.05,449.5,449.5,1010.0,446.3898,446.4295,445.8839,445.8839,1010.0
2023-10-11 13:30:00,449.47,449.47,448.95,449.12,1685.0,445.8542,445.8542,445.3384,445.507,1685.0
2023-10-11 13:40:00,449.3,449.59,448.97,448.97,1129.0,445.6855,445.9732,445.3582,445.3582,1129.0
2023-10-11 13:50:00,448.8,449.14,448.43,449.04,3517.0,445.1896,445.5268,444.8225,445.4276,3517.0
2023-10-11 14:00:00,449.01,450.71,449.01,450.63,8554.0,445.3979,447.0842,445.3979,447.0048,8554.0
2023-10-11 14:10:00,450.55,451.13,450.48,451.13,5710.0,446.9255,447.5008,446.856,447.5008,5710.0
2023-10-11 14:20:00,451.01,452.21,451.01,451.94,8122.0,447.3818,448.5721,447.3818,448.3043,8122.0
2023-10-11 14:30:00,451.77,452.45,451.77,452.45,2793.0,448.1357,448.8102,448.1357,448.8102,2793.0
2023-10-11 14:40:00,452.37,453.42,452.37,453.29,5173.0,448.7308,449.7724,448.7308,449.6434,5173.0
2023-10-11 14:50:00,453.36,453.75,453.19,453.52,5517.0,449.7129,450.0997,449.5442,449.8716,5517.0
2023-10-11 15:00:00,453.63,454.16,453.56,454.05,2600.0,449.9807,450.5064,449.9113,450.3973,2600.0
2023-10-11 15:10:00,454.08,455.2,454.08,455.1,10128.0,450.4271,451.5381,450.4271,451.4389,10128.0
2023-10-11 15:20:00,455.1,455.84,454.87,455.7,9166.0,451.4389,452.1729,451.2107,452.0341,9166.0
2023-10-11 15:30:00,455.7,456.95,455.61,456.95,29100.0,452.0341,453.274,451.9448,453.274,29100.0
2023-10-11 15:40:00,456.93,457.52,456.66,457.08,24110.0,453.2542,453.8394,452.9863,453.403,24110.0
2023-10-11 15:50:00,457.13,457.62,456.55,456.67,81913.0,453.4525,453.9386,452.8772,452.9962,81913.0
2023-10-12 09:30:00,457.39,458.36,454.97,455.75,14455.0,453.7105,454.6727,451.3099,452.0837,14455.0
2023-10-12 09:40:00,457.66,458.93,457.04,457.47,5854.0,453.9783,455.2381,453.3633,453.7898,5854.0
2023-10-12 09:50:00,457.47,457.73,456.27,456.76,7481.0,453.7898,454.0477,452.5995,453.0855,7481.0
2023-10-12 10:00:00,457.29,457.83,456.25,456.42,3525.0,453.6113,454.1469,452.5796,452.7483,3525.0
2023-10-12 10:10:00,456.62,457.68,455.95,457.68,7412.0,452.9467,453.9981,452.282,453.9981,7412.0
2023-10-12 10:20:00,457.61,458.03,456.99,457.6,12449.0,453.9287,454.3453,453.3137,453.9188,12449.0
2023-10-12 10:30:00,457.65,457.85,456.62,457.35,4994.0,453.9684,454.1668,452.9467,453.6708,4994.0
2023-10-12 10:40:00,457.48,457.66,457.05,457.57,7131.0,453.7997,453.9783,453.3732,453.889,7131.0
2023-10-12 10:50:00,457.45,458.43,457.45,458.13,10001.0,453.77,454.7421,453.77,454.4445,10001.0
2023-10-12 11:00:00,457.96,458.66,457.96,458.66,3243.0,454.2759,454.9702,454.2759,454.9702,3243.0
2023-10-12 11:10:00,458.59,458.83,458.09,458.25,3749.0,454.9008,455.1389,454.4048,454.5635,3749.0
2023-10-12 11:20:00,458.24,459.03,458.23,459.03,7105.0,454.5536,455.3373,454.5437,455.3373,7105.0
2023-10-12 11:30:00,459.06,459.82,458.78,459.82,5972.0,455.367,456.1209,455.0893,456.1209,5972.0
2023-10-12 11:40:00,459.59,459.98,459.21,459.9,9798.0,455.8928,456.2796,455.5158,456.2003,9798.0
2023-10-12 11:50:00,459.97,460.14,459.85,460.09,17202.0,456.2697,456.4383,456.1507,456.3887,17202.0
2023-10-12 12:00:00,460.11,460.16,458.42,458.6,6945.0,456.4086,456.4582,454.7322,454.9107,6945.0
2023-10-12 12:10:00,458.51,459.32,458.43,459.14,14393.0,454.8214,455.6249,454.7421,455.4464,14393.0
2023-10-12 12:20:00,459.21,459.6,459.07,459.5,3527.0,455.5158,455.9027,455.3769,455.8035,3527.0
2023-10-12 12:30:00,459.42,459.61,458.98,459.54,3968.0,455.7241,455.9126,455.2877,455.8432,3968.0
2023-10-12 12:40:00,459.53,460.4,459.51,460.4,5403.0,455.8332,456.6962,455.8134,456.6962,5403.0
2023-10-12 12:50:00,460.4,460.61,459.84,460.05,10862.0,456.6962,456.9046,456.1407,456.3491,10862.0
2023-10-12 13:00:00,460.05,460.15,459.27,459.37,7846.0,456.3491,456.4483,455.5753,455.6745,7846.0
2023-10-12 13:10:00,459.37,460.12,459.07,459.96,17796.0,455.6745,456.4185,455.3769,456.2598,17796.0
2023-10-12 13:20:00,460.05,460.12,458.99,459.31,6823.0,456.3491,456.4185,455.2976,455.615,6823.0
2023-10-12 13:30:00,458.87,459.41,458.75,459.12,10048.0,455.1786,455.7142,455.0595,455.4265,10048.0
2023-10-12 13:40:00,459.16,459.25,458.84,458.85,1253.0,455.4662,455.5555,455.1488,455.1587,1253.0
2023-10-12 13:50:00,458.8,458.8,457.46,457.47,2533.0,455.1091,455.1091,453.7799,453.7898,2533.0
2023-10-12 14:00:00,457.56,458.06,457.33,457.71,5132.0,453.8791,454.3751,453.6509,454.0279,5132.0
2023-10-12 14:10:00,457.67,457.84,457.25,457.29,2564.0,453.9882,454.1568,453.5716,453.6113,2564.0
2023-10-12 14:20:00,457.48,458.3,457.44,458.3,9430.0,453.7997,454.6131,453.7601,454.6131,9430.0
2023-10-12 14:30:00,458.09,459.27,458.08,459.21,5393.0,454.4048,455.5753,454.3949,455.5158,5393.0
2023-10-12 14:40:00,459.14,459.43,458.78,459.33,10302.0,455.4464,455.734,455.0893,455.6349,10302.0
2023-10-12 14:50:00,459.17,460.36,459.17,460.27,13690.0,455.4761,456.6566,455.4761,456.5673,13690.0
2023-10-12 15:00:00,460.25,460.74,460.25,460.59,12510.0,456.5474,457.0335,456.5474,456.8847,12510.0
2023-10-12 15:10:00,460.5,461.32,460.18,460.45,25444.0,456.7954,457.6088,456.478,456.7458,25444.0
2023-10-12 15:20:00,460.31,460.77,459.16,459.41,25135.0,456.607,457.0633,455.4662,455.7142,25135.0
2023-10-12 15:30:00,459.28,459.72,458.6,458.6,33446.0,455.5853,456.0217,454.9107,454.9107,33446.0
2023-10-12 15:40:00,458.62,459.76,458.44,459.14,53796.0,454.9306,456.0614,454.752,455.4464,53796.0
2023-10-12 15:50:00,458.99,459.36,458.23,459.31,144882.0,455.2976,455.6646,454.5437,455.615,144882.0
2023-10-13 09:30:00,461.0,463.45,460.02,461.01,24880.0,457.2914,459.7217,456.3193,457.3013,24880.0
2023-10-13 09:40:00,461.01,462.71,460.96,461.8,14607.0,457.3013,458.9877,457.2517,458.085,14607.0
2023-10-13 09:50:00,461.38,462.21,460.85,461.05,32291.0,457.6684,458.4917,457.1426,457.341,32291.0
2023-10-13 10:00:00,461.34,461.81,460.8,461.74,13036.0,457.6287,458.0949,457.093,458.0255,13036.0
2023-10-13 10:10:00,461.15,461.57,459.51,460.16,12870.0,457.4402,457.8568,455.8134,456.4582,12870.0
2023-10-13 10:20:00,460.16,462.03,459.83,461.75,20473.0,456.4582,458.3131,456.1308,458.0354,20473.0
2023-10-13 10:30:00,461.73,462.03,461.08,461.57,31292.0,458.0155,458.3131,457.3708,457.8568,31292.0
2023-10-13 10:40:00,461.72,461.83,459.7,459.94,11091.0,458.0056,458.1147,456.0019,456.2399,11091.0
2023-10-13 10:50:00,459.94,460.05,459.2,459.55,19400.0,456.2399,456.3491,455.5059,455.8531,19400.0
2023-10-13 11:00:00,459.54,459.9,458.08,458.58,8904.0,455.8432,456.2003,454.3949,454.8909,8904.0
2023-10-13 11:10:00,458.38,458.38,457.59,457.95,8403.0,454.6925,454.6925,453.9088,454.266,8403.0
2023-10-13 11:20:00,457.95,458.08,456.78,457.75,13492.0,454.266,454.3949,453.1054,454.0676,13492.0
2023-10-13 11:30:00,457.58,457.95,456.87,456.99,7384.0,453.8989,454.266,453.1946,453.3137,7384.0
2023-10-13 11:40:00,457.0,457.55,456.86,457.18,10338.0,453.3236,453.8692,453.1847,453.5021,10338.0
2023-10-13 11:50:00,457.01,457.26,456.54,457.26,5290.0,453.3335,453.5815,452.8673,453.5815,5290.0
2023-10-13 12:00:00,457.32,458.17,457.32,457.69,9200.0,453.641,454.4842,453.641,454.008,9200.0
2023-10-13 12:10:00,457.71,458.85,457.55,458.76,4786.0,454.0279,455.1587,453.8692,455.0694,4786.0
2023-10-13 12:20:00,459.08,459.83,459.0,459.57,8922.0,455.3869,456.1308,455.3075,455.8729,8922.0
2023-10-13 12:30:00,459.64,459.88,459.57,459.85,5718.0,455.9424,456.1804,455.8729,456.1507,5718.0
2023-10-13 12:40:00,459.86,460.46,459.86,460.39,5451.0,456.1606,456.7558,456.1606,456.6863,5451.0
2023-10-13 12:50:00,460.19,460.35,458.98,459.09,10156.0,456.4879,456.6466,455.2877,455.3968,10156.0
2023-10-13 13:00:00,459.07,459.08,458.62,458.91,4558.0,455.3769,455.3869,454.9306,455.2182,4558.0
2023-10-13 13:10:00,459.07,459.82,458.87,459.81,18235.0,455.3769,456.1209,455.1786,456.111,18235.0
2023-10-13 13:20:00,459.62,459.62,458.54,458.66,7946.0,455.9225,455.9225,454.8512,454.9702,7946.0
2023-10-13 13:30:00,458.65,459.27,458.51,459.27,7509.0,454.9603,455.5753,454.8214,455.5753,7509.0
2023-10-13 13:40:00,459.29,460.4,459.29,460.29,7807.0,455.5952,456.6962,455.5952,456.5871,7807.0
2023-10-13 13:50:00,460.26,460.67,460.26,460.6,13173.0,456.5574,456.9641,456.5574,456.8946,13173.0
2023-10-13 14:00:00,460.6,461.39,460.6,461.36,15971.0,456.8946,457.6783,456.8946,457.6485,15971.0
2023-10-13 14:10:00,461.18,461.51,460.75,461.24,7881.0,457.47,457.7973,457.0434,457.5295,7881.0
2023-10-13 14:20:00,461.33,462.08,461.02,462.08,8088.0,457.6188,458.3627,457.3113,458.3627,8088.0
2023-10-13 14:30:00,462.09,462.28,461.47,461.75,9571.0,458.3726,458.5611,457.7576,458.0354,9571.0
2023-10-13 14:40:00,461.88,462.23,461.53,461.53,4343.0,458.1643,458.5115,457.8172,457.8172,4343.0
2023-10-13 14:50:00,461.75,462.3,461.75,462.23,3691.0,458.0354,458.581,458.0354,458.5115,3691.0
2023-10-13 15:00:00,462.33,462.33,461.53,461.84,7921.0,458.6107,458.6107,457.8172,458.1247,7921.0
2023-10-13 15:10:00,461.84,462.96,461.7,462.38,13063.0,458.1247,459.2356,457.9858,458.6603,13063.0
2023-10-13 15:20:00,462.5,462.79,462.19,462.35,10478.0,458.7793,459.067,458.4718,458.6306,10478.0
2023-10-13 15:30:00,462.34,462.56,461.51,461.6,10238.0,458.6206,458.8389,457.7973,457.8866,10238.0
2023-10-13 15:40:00,461.51,461.89,461.06,461.89,13061.0,457.7973,458.1743,457.3509,458.1743,13061.0
2023-10-13 15:50:00,461.85,462.7,461.67,462.42,36110.0,458.1346,458.9777,457.956,458.7,36110.0
2023-10-16 09:30:00,463.56,464.55,463.18,463.74,17112.0,459.8308,460.8129,459.4539,460.0094,17112.0
2023-10-16 09:40:00,463.9,465.9,463.9,464.82,7803.0,460.1681,462.152,460.1681,461.0807,7803.0
2023-10-16 09:50:00,464.66,464.84,460.0,460.38,37342.0,460.922,461.1005,456.2995,456.6764,37342.0
2023-10-16 10:00:00,460.04,462.66,459.75,461.29,16188.0,456.3391,458.9381,456.0515,457.5791,16188.0
2023-10-16 10:10:00,461.75,461.76,460.72,461.67,5854.0,458.0354,458.0453,457.0137,457.956,5854.0
2023-10-16 10:20:00,461.66,462.18,460.57,460.81,7527.0,457.9461,458.4619,456.8649,457.1029,7527.0
2023-10-16 10:30:00,460.84,462.05,460.82,461.33,12299.0,457.1327,458.333,457.1129,457.6188,12299.0
2023-10-16 10:40:00,461.34,461.9,460.57,460.73,21377.0,457.6287,458.1842,456.8649,457.0236,21377.0
2023-10-16 10:50:00,460.96,462.02,460.48,461.79,30212.0,457.2517,458.3032,456.7756,458.0751,30212.0
2023-10-16 11:00:00,462.0,462.18,460.4,460.58,7045.0,458.2834,458.4619,456.6962,456.8748,7045.0
2023-10-16 11:10:00,460.91,461.51,460.29,461.05,3786.0,457.2021,457.7973,456.5871,457.341,3786.0
2023-10-16 11:20:00,461.07,461.2,460.09,460.31,7698.0,457.3609,457.4898,456.3887,456.607,7698.0
2023-10-16 11:30:00,460.43,460.44,460.07,460.12,4378.0,456.726,456.7359,456.3689,456.4185,4378.0
2023-10-16 11:40:00,460.12,460.17,459.37,459.58,5523.0,456.4185,456.4681,455.6745,455.8828,5523.0
2023-10-16 11:50:00,459.58,459.86,459.57,459.6,4513.0,455.8828,456.1606,455.8729,455.9027,4513.0
2023-10-16 12:00:00,459.62,459.78,458.64,459.01,6584.0,455.9225,456.0812,454.9504,455.3174,6584.0
2023-10-16 12:10:00,458.96,459.06,458.14,458.2,8915.0,455.2678,455.367,454.4544,454.5139,8915.0
2023-10-16 12:20:00,458.28,458.35,457.64,457.75,6324.0,454.5933,454.6627,453.9584,454.0676,6324.0
2023-10-16 12:30:00,457.66,457.69,457.15,457.41,4156.0,453.9783,454.008,453.4724,453.7303,4156.0
2023-10-16 12:40:00,457.21,457.47,456.81,457.04,8753.0,453.5319,453.7898,453.1351,453.3633,8753.0
2023-10-16 12:50:00,456.99,457.22,456.85,456.96,2544.0,453.3137,453.5418,453.1748,453.2839,2544.0
2023-10-16 13:00:00,457.11,457.25,456.76,457.2,4480.0,453.4327,453.5716,453.0855,453.522,4480.0
2023-10-16 13:10:00,457.07,457.33,456.67,456.67,3260.0,453.393,453.6509,452.9962,452.9962,3260.0
2023-10-16 13:20:00,456.5,456.5,455.5,455.99,10984.0,452.8276,452.8276,451.8357,452.3217,10984.0
2023-10-16 13:30:00,455.86,455.93,455.2,455.49,7276.0,452.1928,452.2622,451.5381,451.8257,7276.0
2023-10-16 13:40:00,455.5,456.14,455.49,456.01,5601.0,451.8357,452.4705,451.8257,452.3416,5601.0
2023-10-16 13:50:00,456.02,456.33,455.81,455.97,2504.0,452.3515,452.659,452.1432,452.3019,2504.0
2023-10-16 14:00:00,456.07,457.12,456.07,457.12,3361.0,452.4011,453.4426,452.4011,453.4426,3361.0
2023-10-16 14:10:00,457.28,457.93,457.27,457.46,3832.0,453.6013,454.2461,453.5914,453.7799,3832.0
2023-10-16 14:20:00,457.27,457.9,457.2,457.68,3369.0,453.5914,454.2164,453.522,453.9981,3369.0
2023-10-16 14:30:00,457.74,458.3,457.74,458.21,1100.0,454.0576,454.6131,454.0576,454.5239,1100.0
2023-10-16 14:40:00,458.25,458.4,457.71,457.89,2561.0,454.5635,454.7123,454.0279,454.2064,2561.0
2023-10-16 14:50:00,457.85,458.14,457.81,458.02,4196.0,454.1668,454.4544,454.1271,454.3354,4196.0
2023-10-16 15:00:00,458.12,458.39,457.6,457.6,4393.0,454.4346,454.7024,453.9188,453.9188,4393.0
2023-10-16 15:10:00,457.51,457.86,456.99,456.99,6210.0,453.8295,454.1767,453.3137,453.3137,6210.0
2023-10-16 15:20:00,456.84,456.84,455.5,455.72,9521.0,453.1649,453.1649,451.8357,452.0539,9521.0
2023-10-16 15:30:00,455.7,455.93,454.73,454.8,15262.0,452.0341,452.2622,451.0719,451.1413,15262.0
2023-10-16 15:40:00,454.77,455.07,454.25,454.65,29376.0,451.1115,451.4091,450.5957,450.9925,29376.0
2023-10-16 15:50:00,454.84,456.0,454.57,455.29,59963.0,451.181,452.3316,450.9131,451.6274,59963.0
2023-10-17 09:30:00,455.3,457.23,453.77,455.47,18589.0,451.6373,453.5517,450.1196,451.8059,18589.0
2023-10-17 09:40:00,455.39,458.31,454.75,458.31,5284.0,451.7265,454.6231,451.0917,454.6231,5284.0
2023-10-17 09:50:00,457.69,458.05,456.55,456.55,5173.0,454.008,454.3651,452.8772,452.8772,5173.0
2023-10-17 10:00:00,456.6,458.18,456.58,457.35,13918.0,452.9268,454.4941,452.907,453.6708,13918.0
2023-10-17 10:10:00,457.5,458.41,457.49,457.69,5616.0,453.8196,454.7223,453.8097,454.008,5616.0
2023-10-17 10:20:00,457.3,457.64,456.27,456.4,2936.0,453.6212,453.9584,452.5995,452.7284,2936.0
2023-10-17 10:30:00,456.31,457.09,455.85,456.82,6927.0,452.6391,453.4129,452.1828,453.145,6927.0
2023-10-17 10:40:00,456.81,457.57,456.69,457.19,4789.0,453.1351,453.889,453.0161,453.5121,4789.0
2023-10-17 10:50:00,456.82,456.83,455.8,456.0,5708.0,453.145,453.155,452.1332,452.3316,5708.0
2023-10-17 11:00:00,456.0,456.0,454.24,454.24,11809.0,452.3316,452.3316,450.5858,450.5858,11809.0
2023-10-17 11:10:00,454.67,455.25,454.37,455.1,17896.0,451.0123,451.5877,450.7148,451.4389,17896.0
2023-10-17 11:20:00,455.13,455.39,454.5,455.39,16495.0,451.4686,451.7265,450.8437,451.7265,16495.0
2023-10-17 11:30:00,455.31,456.19,454.88,455.62,8618.0,451.6472,452.5201,451.2206,451.9547,8618.0
2023-10-17 11:40:00,455.91,455.99,455.56,455.92,7135.0,452.2424,452.3217,451.8952,452.2523,7135.0
2023-10-17 11:50:00,455.97,456.08,455.2,455.4,15710.0,452.3019,452.411,451.5381,451.7365,15710.0
2023-10-17 12:00:00,455.42,455.82,455.28,455.28,8242.0,451.7563,452.1531,451.6174,451.6174,8242.0
2023-10-17 12:10:00,455.37,455.59,455.04,455.17,11581.0,451.7067,451.9249,451.3794,451.5083,11581.0
2023-10-17 12:20:00,455.17,456.07,455.15,456.07,9321.0,451.5083,452.4011,451.4885,452.4011,9321.0
2023-10-17 12:30:00,456.0,456.24,455.54,455.68,5423.0,452.3316,452.5697,451.8753,452.0142,5423.0
2023-10-17 12:40:00,455.88,455.93,455.35,455.41,6000.0,452.2126,452.2622,451.6869,451.7464,6000.0
2023-10-17 12:50:00,455.22,455.32,454.74,455.28,6100.0,451.5579,451.6571,451.0818,451.6174,6100.0
2023-10-17 13:00:00,455.29,455.49,455.01,455.13,5705.0,451.6274,451.8257,451.3496,451.4686,5705.0
2023-10-17 13:10:00,454.94,455.06,454.36,454.39,4429.0,451.2802,451.3992,450.7048,450.7346,4429.0
2023-10-17 13:20:00,454.39,454.75,454.19,454.75,12133.0,450.7346,451.0917,450.5362,451.0917,12133.0
2023-10-17 13:30:00,454.69,455.09,454.65,454.9,6660.0,451.0322,451.429,450.9925,451.2405,6660.0
2023-10-17 13:40:00,454.95,455.07,454.75,455.05,2169.0,451.2901,451.4091,451.0917,451.3893,2169.0
2023-10-17 13:50:00,455.09,455.09,454.42,454.9,4243.0,451.429,451.429,450.7644,451.2405,4243.0
2023-10-17 14:00:00,454.79,454.82,454.19,454.27,2107.0,451.1314,451.1611,450.5362,450.6156,2107.0
2023-10-17 14:10:00,454.33,454.87,454.25,454.77,3118.0,450.6751,451.2107,450.5957,451.1115,3118.0
2023-10-17 14:20:00,454.73,454.87,454.69,454.87,1373.0,451.0719,451.2107,451.0322,451.2107,1373.0
2023-10-17 14:30:00,454.87,454.87,454.54,454.65,2887.0,451.2107,451.2107,450.8834,450.9925,2887.0
2023-10-17 14:40:00,454.53,454.53,453.95,454.08,6654.0,450.8735,450.8735,450.2981,450.4271,6654.0
2023-10-17 14:50:00,453.94,454.02,453.49,453.71,6363.0,450.2882,450.3676,449.8418,450.0601,6363.0
2023-10-17 15:00:00,453.91,454.7,453.89,454.7,3415.0,450.2585,451.0421,450.2386,451.0421,3415.0
2023-10-17 15:10:00,454.75,454.94,453.96,453.96,4168.0,451.0917,451.2802,450.3081,450.3081,4168.0
2023-10-17 15:20:00,453.98,454.37,453.89,454.37,3541.0,450.3279,450.7148,450.2386,450.7148,3541.0
2023-10-17 15:30:00,454.43,454.63,454.02,454.02,6014.0,450.7743,450.9727,450.3676,450.3676,6014.0
2023-10-17 15:40:00,454.1,454.13,453.69,453.85,6194.0,450.4469,450.4767,450.0402,450.1989,6194.0
2023-10-17 15:50:00,453.78,455.33,453.75,455.28,41658.0,450.1295,451.667,450.0997,451.6174,41658.0
2023-10-18 09:30:00,457.84,458.84,455.89,457.41,12308.0,454.1568,455.1488,452.2225,453.7303,12308.0
2023-10-18 09:40:00,457.36,458.38,457.0,458.36,6301.0,453.6807,454.6925,453.3236,454.6727,6301.0
2023-10-18 09:50:00,458.18,459.06,457.38,458.61,9180.0,454.4941,455.367,453.7005,454.9206,9180.0
2023-10-18 10:00:00,458.91,459.29,458.41,458.42,7054.0,455.2182,455.5952,454.7223,454.7322,7054.0
2023-10-18 10:10:00,458.21,458.42,457.81,458.12,9277.0,454.5239,454.7322,454.1271,454.4346,9277.0
2023-10-18 10:20:00,458.26,458.26,457.01,457.13,3842.0,454.5735,454.5735,453.3335,453.4525,3842.0
2023-10-18 10:30:00,457.08,457.66,456.83,457.32,2600.0,453.403,453.9783,453.155,453.641,2600.0
2023-10-18 10:40:00,457.42,457.55,456.35,456.94,39389.0,453.7402,453.8692,452.6788,453.2641,39389.0
2023-10-18 10:50:00,456.89,458.55,456.72,458.51,5368.0,453.2145,454.8611,453.0458,454.8214,5368.0
2023-10-18 11:00:00,458.51,459.54,458.1,458.64,8287.0,454.8214,455.8432,454.4147,454.9504,8287.0
2023-10-18 11:10:00,458.08,458.57,457.65,458.38,2869.0,454.3949,454.881,453.9684,454.6925,2869.0
2023-10-18 11:20:00,458.37,459.37,458.37,459.37,1369.0,454.6826,455.6745,454.6826,455.6745,1369.0
2023-10-18 11:30:00,459.17,460.0,459.16,459.83,2685.0,455.4761,456.2995,455.4662,456.1308,2685.0
2023-10-18 11:40:00,459.49,460.09,459.37,459.63,3279.0,455.7936,456.3887,455.6745,455.9324,3279.0
2023-10-18 11:50:00,459.38,459.64,459.0,459.64,2055.0,455.6844,455.9424,455.3075,455.9424,2055.0
2023-10-18 12:00:00,459.48,459.87,459.32,459.87,2718.0,455.7836,456.1705,455.6249,456.1705,2718.0
2023-10-18 12:10:00,459.94,459.94,458.5,458.5,2434.0,456.2399,456.2399,454.8115,454.8115,2434.0
2023-10-18 12:20:00,458.37,458.73,458.16,458.16,1290.0,454.6826,455.0397,454.4743,454.4743,1290.0
2023-10-18 12:30:00,458.46,458.5,458.12,458.13,3189.0,454.7718,454.8115,454.4346,454.4445,3189.0
2023-10-18 12:40:00,458.33,458.47,457.88,458.12,7574.0,454.6429,454.7818,454.1965,454.4346,7574.0
2023-10-18 12:50:00,458.06,458.41,457.48,457.52,5694.0,454.3751,454.7223,453.7997,453.8394,5694.0
2023-10-18 13:00:00,457.1,458.9,457.09,458.9,5807.0,453.4228,455.2083,453.4129,455.2083,5807.0
2023-10-18 13:10:00,458.75,459.06,458.74,458.95,925.0,455.0595,455.367,455.0496,455.2579,925.0
2023-10-18 13:20:00,459.0,459.12,458.9,459.06,995.0,455.3075,455.4265,455.2083,455.367,995.0
2023-10-18 13:30:00,458.92,458.95,457.76,457.88,2665.0,455.2281,455.2579,454.0775,454.1965,2665.0
2023-10-18 13:40:00,457.59,457.98,457.58,457.76,1395.0,453.9088,454.2957,453.8989,454.0775,1395.0
2023-10-18 13:50:00,457.88,458.35,457.52,458.1,5908.0,454.1965,454.6627,453.8394,454.4147,5908.0
2023-10-18 14:00:00,458.35,458.61,458.2,458.56,3162.0,454.6627,454.9206,454.5139,454.871,3162.0
2023-10-18 14:10:00,458.61,458.75,458.29,458.33,1522.0,454.9206,455.0595,454.6032,454.6429,1522.0
2023-10-18 14:20:00,458.34,458.36,457.92,457.93,1900.0,454.6528,454.6727,454.2362,454.2461,1900.0
2023-10-18 14:30:00,457.61,458.12,457.61,457.8,2209.0,453.9287,454.4346,453.9287,454.1172,2209.0
2023-10-18 14:40:00,457.91,458.01,457.73,457.81,2030.0,454.2263,454.3255,454.0477,454.1271,2030.0
2023-10-18 14:50:00,457.64,457.76,457.01,457.24,2190.0,453.9584,454.0775,453.3335,453.5617,2190.0
2023-10-18 15:00:00,457.27,457.52,457.03,457.11,3247.0,453.5914,453.8394,453.3534,453.4327,3247.0
2023-10-18 15:10:00,456.98,457.35,456.84,457.08,4526.0,453.3038,453.6708,453.1649,453.403,4526.0
2023-10-18 15:20:00,457.05,457.27,456.13,456.19,8951.0,453.3732,453.5914,452.4606,452.5201,8951.0
2023-10-18 15:30:00,456.28,456.44,455.92,456.19,8358.0,452.6094,452.7681,452.2523,452.5201,8358.0
2023-10-18 15:40:00,456.2,456.24,454.75,455.22,12687.0,452.53,452.5697,451.0917,451.5579,12687.0
2023-10-18 15:50:00,455.67,455.92,455.13,455.51,42974.0,452.0043,452.2523,451.4686,451.8456,42974.0
2023-10-19 09:30:00,455.72,456.08,455.72,456.08,4823.0,452.0539,452.411,452.0539,452.411,4823.0
2023-10-19 09:40:00,456.85,456.85,454.36,454.36,2508.0,453.1748,453.1748,450.7048,450.7048,2508.0
2023-10-19 09:50:00,453.99,455.04,453.1,455.04,8275.0,450.3378,451.3794,449.455,451.3794,8275.0
2023-10-19 10:00:00,454.67,454.81,451.85,451.85,7070.0,451.0123,451.1512,448.215,448.215,7070.0
2023-10-19 10:10:00,452.15,452.59,450.76,450.76,5160.0,448.5126,448.9491,447.1338,447.1338,5160.0
2023-10-19 10:20:00,451.12,451.6,450.48,451.58,3858.0,447.4909,447.967,446.856,447.9472,3858.0
2023-10-19 10:30:00,451.38,451.62,450.41,451.47,19701.0,447.7488,447.9869,446.7866,447.8381,19701.0
2023-10-19 10:40:00,451.52,452.26,451.46,452.18,4539.0,447.8877,448.6217,447.8282,448.5424,4539.0
2023-10-19 10:50:00,452.18,452.85,452.17,452.71,3922.0,448.5424,449.207,448.5325,449.0681,3922.0
2023-10-19 11:00:00,452.93,453.07,452.76,453.05,3915.0,449.2863,449.4252,449.1177,449.4054,3915.0
2023-10-19 11:10:00,453.03,453.12,452.27,452.27,8558.0,449.3855,449.4748,448.6316,448.6316,8558.0
2023-10-19 11:20:00,452.26,452.85,451.85,452.81,4849.0,448.6217,449.207,448.215,449.1673,4849.0
2023-10-19 11:30:00,452.91,454.36,452.82,454.32,4720.0,449.2665,450.7048,449.1772,450.6652,4720.0
2023-10-19 11:40:00,454.51,455.14,454.36,454.63,3600.0,450.8536,451.4786,450.7048,450.9727,3600.0
2023-10-19 11:50:00,454.68,454.69,454.37,454.66,1836.0,451.0223,451.0322,450.7148,451.0024,1836.0
2023-10-19 12:00:00,454.51,456.67,454.37,455.93,5898.0,450.8536,452.9962,450.7148,452.2622,5898.0
2023-10-19 12:10:00,455.9,456.3,455.88,456.27,2301.0,452.2324,452.6292,452.2126,452.5995,2301.0
2023-10-19 12:20:00,456.42,457.56,454.65,454.79,12522.0,452.7483,453.8791,450.9925,451.1314,12522.0
2023-10-19 12:30:00,454.93,455.19,453.49,453.66,6121.0,451.2702,451.5282,449.8418,450.0105,6121.0
2023-10-19 12:40:00,453.88,455.57,453.82,455.56,9545.0,450.2287,451.9051,450.1692,451.8952,9545.0
2023-10-19 12:50:00,455.35,456.56,455.35,456.56,1300.0,451.6869,452.8871,451.6869,452.8871,1300.0
2023-10-19 13:00:00,456.56,456.94,456.36,456.38,4730.0,452.8871,453.2641,452.6887,452.7086,4730.0
2023-10-19 13:10:00,456.7,456.7,456.0,456.31,1900.0,453.026,453.026,452.3316,452.6391,1900.0
2023-10-19 13:20:00,456.51,456.51,455.6,455.61,1728.0,452.8375,452.8375,451.9349,451.9448,1728.0
2023-10-19 13:30:00,455.62,455.91,454.67,454.67,3283.0,451.9547,452.2424,451.0123,451.0123,3283.0
2023-10-19 13:40:00,454.71,455.16,454.65,454.72,2882.0,451.052,451.4984,450.9925,451.0619,2882.0
2023-10-19 13:50:00,454.7,455.02,454.52,454.52,3212.0,451.0421,451.3595,450.8635,450.8635,3212.0
2023-10-19 14:00:00,454.03,454.41,453.77,454.0,5000.0,450.3775,450.7544,450.1196,450.3477,5000.0
2023-10-19 14:10:00,453.78,454.11,453.75,453.91,3300.0,450.1295,450.4568,450.0997,450.2585,3300.0
2023-10-19 14:20:00,453.85,453.91,453.42,453.42,2989.0,450.1989,450.2585,449.7724,449.7724,2989.0
2023-10-19 14:30:00,453.25,453.25,452.34,452.72,3821.0,449.6038,449.6038,448.7011,449.078,3821.0
2023-10-19 14:40:00,452.64,452.64,451.83,451.94,4716.0,448.9987,448.9987,448.1952,448.3043,4716.0
2023-10-19 14:50:00,451.83,452.7,451.82,452.51,4900.0,448.1952,449.0582,448.1853,448.8697,4900.0
2023-10-19 15:00:00,452.37,452.53,452.14,452.14,3200.0,448.7308,448.8896,448.5027,448.5027,3200.0
2023-10-19 15:10:00,452.09,452.42,451.72,452.24,6828.0,448.4531,448.7804,448.0861,448.6019,6828.0
2023-10-19 15:20:00,452.26,452.3,450.93,451.63,14279.0,448.6217,448.6614,447.3024,447.9968,14279.0
2023-10-19 15:30:00,451.63,452.79,451.63,452.33,7017.0,447.9968,449.1475,447.9968,448.6912,7017.0
2023-10-19 15:40:00,452.33,452.95,452.05,452.81,8972.0,448.6912,449.3062,448.4134,449.1673,8972.0
2023-10-19 15:50:00,452.92,453.75,452.92,452.98,33543.0,449.2764,450.0997,449.2764,449.3359,33543.0
2023-10-20 09:30:00,454.15,454.15,452.55,452.58,48700.0,450.4965,450.4965,448.9094,448.9392,48700.0
2023-10-20 09:40:00,452.64,453.79,451.89,453.19,6134.0,448.9987,450.1394,448.2547,449.5442,6134.0
2023-10-20 09:50:00,453.49,453.49,451.47,452.58,4995.0,449.8418,449.8418,447.8381,448.9392,4995.0
2023-10-20 10:00:00,452.59,452.59,451.7,452.33,6008.0,448.9491,448.9491,448.0662,448.6912,6008.0
2023-10-20 10:10:00,452.0,452.05,450.22,452.05,8765.0,448.3638,448.4134,446.5981,448.4134,8765.0
2023-10-20 10:20:00,451.78,452.37,451.27,452.18,5653.0,448.1456,448.7308,447.6397,448.5424,5653.0
2023-10-20 10:30:00,452.15,453.88,452.15,453.06,13555.0,448.5126,450.2287,448.5126,449.4153,13555.0
2023-10-20 10:40:00,452.76,453.79,452.5,453.79,4693.0,449.1177,450.1394,448.8598,450.1394,4693.0
2023-10-20 10:50:00,453.84,454.69,453.61,454.33,3974.0,450.189,451.0322,449.9609,450.6751,3974.0
2023-10-20 11:00:00,454.33,456.11,454.33,455.35,7651.0,450.6751,452.4408,450.6751,451.6869,7651.0
2023-10-20 11:10:00,455.03,455.69,454.66,454.66,3974.0,451.3694,452.0241,451.0024,451.0024,3974.0
2023-10-20 11:20:00,455.03,455.59,454.97,455.0,3269.0,451.3694,451.9249,451.3099,451.3397,3269.0
2023-10-20 11:30:00,454.99,455.0,453.42,454.03,2754.0,451.3298,451.3397,449.7724,450.3775,2754.0
2023-10-20 11:40:00,454.02,454.02,453.31,453.52,2400.0,450.3676,450.3676,449.6633,449.8716,2400.0
2023-10-20 11:50:00,453.78,454.34,453.5,454.2,4371.0,450.1295,450.685,449.8518,450.5461,4371.0
2023-10-20 12:00:00,454.03,454.95,453.86,454.95,5961.0,450.3775,451.2901,450.2089,451.2901,5961.0
2023-10-20 12:10:00,454.68,454.68,454.32,454.52,2156.0,451.0223,451.0223,450.6652,450.8635,2156.0
2023-10-20 12:20:00,454.57,454.82,454.23,454.59,7003.0,450.9131,451.1611,450.5759,450.933,7003.0
2023-10-20 12:30:00,454.84,455.64,454.84,455.52,2979.0,451.181,451.9745,451.181,451.8555,2979.0
2023-10-20 12:40:00,455.54,455.54,454.58,454.79,4937.0,451.8753,451.8753,450.9231,451.1314,4937.0
2023-10-20 12:50:00,454.71,454.71,453.97,454.5,6098.0,451.052,451.052,450.318,450.8437,6098.0
2023-10-20 13:00:00,454.36,454.38,453.37,453.38,3362.0,450.7048,450.7247,449.7228,449.7327,3362.0
2023-10-20 13:10:00,453.66,454.5,453.47,454.22,4711.0,450.0105,450.8437,449.822,450.566,4711.0
2023-10-20 13:20:00,453.95,454.49,453.51,453.87,4764.0,450.2981,450.8338,449.8617,450.2188,4764.0
2023-10-20 13:30:00,453.86,454.12,453.62,453.73,3326.0,450.2089,450.4668,449.9708,450.0799,3326.0
2023-10-20 13:40:00,453.89,454.24,453.73,453.78,2783.0,450.2386,450.5858,450.0799,450.1295,2783.0
2023-10-20 13:50:00,453.75,454.36,453.62,453.83,8044.0,450.0997,450.7048,449.9708,450.1791,8044.0
2023-10-20 14:00:00,453.69,454.05,453.49,453.76,5903.0,450.0402,450.3973,449.8418,450.1097,5903.0
2023-10-20 14:10:00,453.69,453.69,452.83,453.48,10032.0,450.0402,450.0402,449.1871,449.8319,10032.0
2023-10-20 14:20:00,453.34,453.46,452.79,453.08,3388.0,449.693,449.8121,449.1475,449.4351,3388.0
2023-10-20 14:30:00,452.95,453.77,452.7,453.48,5489.0,449.3062,450.1196,449.0582,449.8319,5489.0
2023-10-20 14:40:00,453.12,453.84,452.93,453.6,4394.0,449.4748,450.189,449.2863,449.9509,4394.0
2023-10-20 14:50:00,453.55,454.26,453.49,454.12,8801.0,449.9013,450.6056,449.8418,450.4668,8801.0
2023-10-20 15:00:00,453.98,454.14,453.49,453.55,5984.0,450.3279,450.4866,449.8418,449.9013,5984.0
2023-10-20 15:10:00,453.45,454.22,453.12,454.17,4860.0,449.8022,450.566,449.4748,450.5164,4860.0
2023-10-20 15:20:00,454.15,454.29,453.14,454.15,13046.0,450.4965,450.6354,449.4946,450.4965,13046.0
2023-10-20 15:30:00,454.09,454.43,453.9,454.33,11271.0,450.437,450.7743,450.2485,450.6751,11271.0
2023-10-20 15:40:00,454.12,454.19,453.37,453.58,12536.0,450.4668,450.5362,449.7228,449.9311,12536.0
2023-10-20 15:50:00,453.58,454.13,452.82,452.83,103756.0,449.9311,450.4767,449.1772,449.1871,103756.0
2023-10-23 09:30:00,452.0,454.31,448.01,449.25,10338.0,448.3638,450.6552,444.4059,445.6359,10338.0
2023-10-23 09:40:00,449.0,450.26,448.57,449.67,4436.0,445.388,446.6378,444.9614,446.0526,4436.0
2023-10-23 09:50:00,449.41,451.86,449.41,451.28,7870.0,445.7947,448.2249,445.7947,447.6496,7870.0
2023-10-23 10:00:00,452.16,452.65,451.64,451.98,2222.0,448.5225,449.0086,448.0067,448.344,2222.0
2023-10-23 10:10:00,452.36,452.46,450.63,451.32,4223.0,448.7209,448.8201,447.0048,447.6893,4223.0
2023-10-23 10:20:00,452.01,452.13,451.18,451.18,1853.0,448.3737,448.4928,447.5504,447.5504,1853.0
2023-10-23 10:30:00,451.05,451.18,450.28,451.18,2701.0,447.4215,447.5504,446.6577,447.5504,2701.0
2023-10-23 10:40:00,451.5,451.5,451.12,451.31,2337.0,447.8678,447.8678,447.4909,447.6794,2337.0
2023-10-23 10:50:00,450.86,451.6,450.39,450.81,4802.0,447.233,447.967,446.7668,447.1834,4802.0
2023-10-23 11:00:00,450.84,450.84,449.81,449.81,1412.0,447.2132,447.2132,446.1914,446.1914,1412.0
2023-10-23 11:10:00,449.92,450.53,449.26,449.99,3273.0,446.3006,446.9056,445.6459,446.37,3273.0
2023-10-23 11:20:00,450.12,450.78,449.49,449.49,9064.0,446.4989,447.1536,445.874,445.874,9064.0
2023-10-23 11:30:00,449.56,449.74,449.31,449.38,2000.0,445.9434,446.122,445.6955,445.7649,2000.0
2023-10-23 11:40:00,449.29,449.82,448.69,448.92,3970.0,445.6756,446.2014,445.0804,445.3086,3970.0
2023-10-23 11:50:00,448.85,450.05,448.85,450.05,610.0,445.2392,446.4295,445.2392,446.4295,610.0
2023-10-23 12:00:00,449.75,450.13,449.74,450.01,400.0,446.1319,446.5089,446.122,446.3898,400.0
2023-10-23 12:10:00,449.97,449.97,448.94,449.11,2242.0,446.3501,446.3501,445.3284,445.4971,2242.0
2023-10-23 12:20:00,448.94,449.73,448.93,449.51,2442.0,445.3284,446.1121,445.3185,445.8938,2442.0
2023-10-23 12:30:00,449.47,449.67,448.89,449.23,3100.0,445.8542,446.0526,445.2788,445.6161,3100.0
2023-10-23 12:40:00,449.26,449.74,448.98,449.46,1050.0,445.6459,446.122,445.3681,445.8443,1050.0
2023-10-23 12:50:00,449.64,450.18,449.64,450.18,808.0,446.0228,446.5585,446.0228,446.5585,808.0
2023-10-23 13:00:00,450.25,450.57,450.18,450.21,2909.0,446.6279,446.9453,446.5585,446.5882,2909.0
2023-10-23 13:10:00,450.12,450.12,449.19,449.22,2000.0,446.4989,446.4989,445.5764,445.6062,2000.0
2023-10-23 13:20:00,449.2,449.49,448.79,449.08,4135.0,445.5863,445.874,445.1796,445.4673,4135.0
2023-10-23 13:30:00,449.08,451.26,449.08,450.43,15875.0,445.4673,447.6298,445.4673,446.8064,15875.0
2023-10-23 13:40:00,450.71,450.71,450.21,450.28,1917.0,447.0842,447.0842,446.5882,446.6577,1917.0
2023-10-23 13:50:00,450.39,450.65,450.12,450.12,5007.0,446.7668,447.0247,446.4989,446.4989,5007.0
2023-10-23 14:00:00,450.0,451.0,449.81,450.71,3236.0,446.3799,447.3719,446.1914,447.0842,3236.0
2023-10-23 14:10:00,450.59,450.59,449.8,449.8,1112.0,446.9652,446.9652,446.1815,446.1815,1112.0
2023-10-23 14:20:00,449.63,449.81,449.21,449.35,2694.0,446.0129,446.1914,445.5963,445.7351,2694.0
2023-10-23 14:30:00,449.68,450.06,449.35,450.06,1900.0,446.0625,446.4394,445.7351,446.4394,1900.0
2023-10-23 14:40:00,450.25,450.52,449.86,450.19,2104.0,446.6279,446.8957,446.241,446.5684,2104.0
2023-10-23 14:50:00,449.98,450.42,449.94,450.2,2024.0,446.3601,446.7965,446.3204,446.5783,2024.0
2023-10-23 15:00:00,450.3,450.68,450.18,450.39,3659.0,446.6775,447.0544,446.5585,446.7668,3659.0
2023-10-23 15:10:00,450.5,450.56,449.74,449.78,4626.0,446.8759,446.9354,446.122,446.1617,4626.0
2023-10-23 15:20:00,449.7,449.71,448.5,448.8,4636.0,446.0823,446.0922,444.892,445.1896,4636.0
2023-10-23 15:30:00,448.83,449.35,448.64,449.17,7456.0,445.2193,445.7351,445.0308,445.5566,7456.0
2023-10-23 15:40:00,449.21,450.2,449.21,449.81,11355.0,445.5963,446.5783,445.5963,446.1914,11355.0
2023-10-23 15:50:00,450.03,450.45,449.48,450.13,44821.0,446.4097,446.8263,445.8641,446.5089,44821.0
2023-10-24 09:30:00,451.22,454.95,449.3,452.24,8730.0,447.5901,451.2901,445.6855,448.6019,8730.0
2023-10-24 09:40:00,451.62,451.62,450.33,450.34,4778.0,447.9869,447.9869,446.7073,446.7172,4778.0
2023-10-24 09:50:00,450.08,450.7,449.26,450.54,5055.0,446.4593,447.0743,445.6459,446.9156,5055.0
2023-10-24 10:00:00,450.82,451.7,450.21,450.94,4300.0,447.1933,448.0662,446.5882,447.3123,4300.0
2023-10-24 10:10:00,450.16,450.54,449.91,450.25,1227.0,446.5386,446.9156,446.2906,446.6279,1227.0
2023-10-24 10:20:00,449.95,450.18,449.7,449.7,2554.0,446.3303,446.5585,446.0823,446.0823,2554.0
2023-10-24 10:30:00,449.82,449.82,449.0,449.54,3786.0,446.2014,446.2014,445.388,445.9236,3786.0
2023-10-24 10:40:00,449.96,450.16,449.4,449.4,1400.0,446.3402,446.5386,445.7847,445.7847,1400.0
2023-10-24 10:50:00,449.64,449.93,449.24,449.78,2403.0,446.0228,446.3105,445.626,446.1617,2403.0
2023-10-24 11:00:00,449.84,450.48,449.84,450.11,2906.0,446.2212,446.856,446.2212,446.489,2906.0
2023-10-24 11:10:00,449.91,449.91,449.26,449.44,3004.0,446.2906,446.2906,445.6459,445.8244,3004.0
2023-10-24 11:20:00,449.25,449.25,448.63,448.69,1883.0,445.6359,445.6359,445.0209,445.0804,1883.0
2023-10-24 11:30:00,449.02,449.52,448.76,449.51,3776.0,445.4078,445.9038,445.1499,445.8938,3776.0
2023-10-24 11:40:00,449.44,449.44,449.0,449.13,3291.0,445.8244,445.8244,445.388,445.5169,3291.0
2023-10-24 11:50:00,448.73,449.72,448.73,449.72,2423.0,445.1201,446.1022,445.1201,446.1022,2423.0
2023-10-24 12:00:00,449.6,449.6,448.41,448.51,1329.0,445.9831,445.9831,444.8027,444.9019,1329.0
2023-10-24 12:10:00,448.41,449.42,448.17,449.22,4244.0,444.8027,445.8046,444.5646,445.6062,4244.0
2023-10-24 12:20:00,449.19,449.19,448.48,448.93,3664.0,445.5764,445.5764,444.8721,445.3185,3664.0
2023-10-24 12:30:00,448.7,449.02,448.37,448.61,2556.0,445.0904,445.4078,444.763,445.0011,2556.0
2023-10-24 12:40:00,448.63,448.99,448.42,448.57,4125.0,445.0209,445.378,444.8126,444.9614,4125.0
2023-10-24 12:50:00,448.6,448.75,448.35,448.56,3055.0,444.9912,445.14,444.7432,444.9515,3055.0
2023-10-24 13:00:00,448.73,449.11,448.5,449.11,2787.0,445.1201,445.4971,444.892,445.4971,2787.0
2023-10-24 13:10:00,449.19,449.74,449.18,449.38,2649.0,445.5764,446.122,445.5665,445.7649,2649.0
2023-10-24 13:20:00,449.49,449.76,449.48,449.76,1016.0,445.874,446.1418,445.8641,446.1418,1016.0
2023-10-24 13:30:00,449.71,450.07,449.66,450.05,2194.0,446.0922,446.4493,446.0426,446.4295,2194.0
2023-10-24 13:40:00,450.11,450.87,450.11,450.63,3102.0,446.489,447.2429,446.489,447.0048,3102.0
2023-10-24 13:50:00,450.61,451.5,450.52,451.15,6710.0,446.985,447.8678,446.8957,447.5207,6710.0
2023-10-24 14:00:00,451.27,451.27,450.75,451.06,6305.0,447.6397,447.6397,447.1239,447.4314,6305.0
2023-10-24 14:10:00,451.05,451.05,450.4,450.84,4431.0,447.4215,447.4215,446.7767,447.2132,4431.0
2023-10-24 14:20:00,450.89,451.0,450.54,450.65,3505.0,447.2627,447.3719,446.9156,447.0247,3505.0
2023-10-24 14:30:00,450.88,451.22,450.47,451.0,4029.0,447.2528,447.5901,446.8461,447.3719,4029.0
2023-10-24 14:40:00,451.47,451.59,451.24,451.44,1259.0,447.8381,447.9571,447.6099,447.8083,1259.0
2023-10-24 14:50:00,451.55,451.96,451.28,451.87,3017.0,447.9174,448.3241,447.6496,448.2349,3017.0
2023-10-24 15:00:00,451.83,452.15,451.83,451.94,6037.0,448.1952,448.5126,448.1952,448.3043,6037.0
2023-10-24 15:10:00,451.94,452.52,451.85,452.31,12269.0,448.3043,448.8796,448.215,448.6713,12269.0
2023-10-24 15:20:00,452.31,452.56,451.67,451.75,9845.0,448.6713,448.9193,448.0365,448.1158,9845.0
2023-10-24 15:30:00,451.67,452.15,451.55,451.84,4781.0,448.0365,448.5126,447.9174,448.2051,4781.0
2023-10-24 15:40:00,451.87,452.42,451.87,452.21,5542.0,448.2349,448.7804,448.2349,448.5721,5542.0
2023-10-24 15:50:00,452.07,452.4,451.77,451.77,25451.0,448.4333,448.7606,448.1357,448.1357,25451.0
2023-10-25 09:30:00,453.66,453.84,452.2,452.24,6690.0,450.0105,450.189,448.5622,448.6019,6690.0
2023-10-25 09:40:00,452.4,452.98,450.14,450.75,7530.0,448.7606,449.3359,446.5188,447.1239,7530.0
2023-10-25 09:50:00,450.43,452.02,450.3,450.3,6009.0,446.8064,448.3837,446.6775,446.6775,6009.0
2023-10-25 10:00:00,451.81,452.19,449.68,450.55,4229.0,448.1753,448.5523,446.0625,446.9255,4229.0
2023-10-25 10:10:00,450.99,451.3,450.36,450.52,1927.0,447.3619,447.6694,446.737,446.8957,1927.0
2023-10-25 10:20:00,450.38,451.45,450.05,451.17,4530.0,446.7569,447.8182,446.4295,447.5405,4530.0
2023-10-25 10:30:00,451.06,453.02,451.04,453.0,3415.0,447.4314,449.3756,447.4115,449.3558,3415.0
2023-10-25 10:40:00,453.1,454.03,453.1,453.75,1885.0,449.455,450.3775,449.455,450.0997,1885.0
2023-10-25 10:50:00,454.04,454.32,453.62,454.3,1201.0,450.3874,450.6652,449.9708,450.6453,1201.0
2023-10-25 11:00:00,454.25,455.22,454.08,454.12,2775.0,450.5957,451.5579,450.4271,450.4668,2775.0
2023-10-25 11:10:00,454.47,455.02,454.39,454.96,1766.0,450.8139,451.3595,450.7346,451.3,1766.0
2023-10-25 11:20:00,454.81,455.42,454.61,455.21,5263.0,451.1512,451.7563,450.9528,451.548,5263.0
2023-10-25 11:30:00,454.94,455.4,454.6,454.65,3280.0,451.2802,451.7365,450.9429,450.9925,3280.0
2023-10-25 11:40:00,454.26,454.51,453.05,454.04,5046.0,450.6056,450.8536,449.4054,450.3874,5046.0
2023-10-25 11:50:00,454.14,454.31,453.76,453.83,1932.0,450.4866,450.6552,450.1097,450.1791,1932.0
2023-10-25 12:00:00,453.68,454.4,453.33,453.34,4613.0,450.0303,450.7445,449.6831,449.693,4613.0
2023-10-25 12:10:00,453.32,453.64,452.91,453.64,1400.0,449.6732,449.9906,449.2665,449.9906,1400.0
2023-10-25 12:20:00,453.71,454.02,453.41,453.63,3730.0,450.0601,450.3676,449.7625,449.9807,3730.0
2023-10-25 12:30:00,453.66,453.82,452.59,453.03,1700.0,450.0105,450.1692,448.9491,449.3855,1700.0
2023-10-25 12:40:00,453.34,453.63,453.05,453.17,2247.0,449.693,449.9807,449.4054,449.5244,2247.0
2023-10-25 12:50:00,452.93,453.41,452.79,453.0,5283.0,449.2863,449.7625,449.1475,449.3558,5283.0
2023-10-25 13:00:00,453.25,453.42,452.84,453.24,7470.0,449.6038,449.7724,449.1971,449.5938,7470.0
2023-10-25 13:10:00,453.27,453.3,452.56,452.88,2936.0,449.6236,449.6534,448.9193,449.2367,2936.0
2023-10-25 13:20:00,453.03,453.1,452.42,452.61,2155.0,449.3855,449.455,448.7804,448.9689,2155.0
2023-10-25 13:30:00,452.5,452.62,452.33,452.59,1605.0,448.8598,448.9788,448.6912,448.9491,1605.0
2023-10-25 13:40:00,452.59,452.8,451.85,452.04,2001.0,448.9491,449.1574,448.215,448.4035,2001.0
2023-10-25 13:50:00,452.19,452.97,452.19,452.38,4193.0,448.5523,449.326,448.5523,448.7408,4193.0
2023-10-25 14:00:00,452.61,452.76,452.04,452.28,2096.0,448.9689,449.1177,448.4035,448.6416,2096.0
2023-10-25 14:10:00,452.11,452.24,451.86,452.06,1055.0,448.4729,448.6019,448.2249,448.4233,1055.0
2023-10-25 14:20:00,452.05,452.18,451.74,451.95,1790.0,448.4134,448.5424,448.1059,448.3142,1790.0
2023-10-25 14:30:00,452.0,452.71,452.0,452.32,4133.0,448.3638,449.0681,448.3638,448.6812,4133.0
2023-10-25 14:40:00,452.12,452.35,451.97,452.15,4257.0,448.4829,448.711,448.3341,448.5126,4257.0
2023-10-25 14:50:00,452.18,452.82,452.18,452.4,3264.0,448.5424,449.1772,448.5424,448.7606,3264.0
2023-10-25 15:00:00,452.26,452.62,452.16,452.51,2110.0,448.6217,448.9788,448.5225,448.8697,2110.0
2023-10-25 15:10:00,452.54,452.76,452.08,452.62,6803.0,448.8995,449.1177,448.4432,448.9788,6803.0
2023-10-25 15:20:00,452.63,453.13,452.63,452.96,9761.0,448.9888,449.4847,448.9888,449.3161,9761.0
2023-10-25 15:30:00,452.92,453.42,452.84,453.04,12645.0,449.2764,449.7724,449.1971,449.3955,12645.0
2023-10-25 15:40:00,452.83,453.27,452.63,453.24,7122.0,449.1871,449.6236,448.9888,449.5938,7122.0
2023-10-25 15:50:00,453.15,453.4,452.61,453.27,34254.0,449.5046,449.7526,448.9689,449.6236,34254.0
2023-10-26 09:30:00,451.45,451.61,448.01,450.27,12757.0,447.8182,447.977,444.4059,446.6477,12757.0
2023-10-26 09:40:00,450.72,453.17,450.54,453.15,5056.0,447.0941,449.5244,446.9156,449.5046,5056.0
2023-10-26 09:50:00,453.22,453.98,452.5,453.12,5125.0,449.574,450.3279,448.8598,449.4748,5125.0
2023-10-26 10:00:00,452.52,453.61,451.86,452.8,12334.0,448.8796,449.9609,448.2249,449.1574,12334.0
2023-10-26 10:10:00,453.09,454.18,452.96,453.82,2961.0,449.445,450.5263,449.3161,450.1692,2961.0
2023-10-26 10:20:00,453.81,454.01,452.94,453.07,5836.0,450.1593,450.3576,449.2963,449.4252,5836.0
2023-10-26 10:30:00,453.65,453.65,452.48,452.99,3900.0,450.0005,450.0005,448.84,449.3459,3900.0
2023-10-26 10:40:00,452.91,453.71,452.34,453.71,5999.0,449.2665,450.0601,448.7011,450.0601,5999.0
2023-10-26 10:50:00,453.68,454.32,453.35,454.19,2569.0,450.0303,450.6652,449.703,450.5362,2569.0
2023-10-26 11:00:00,454.18,454.99,454.04,454.73,5197.0,450.5263,451.3298,450.3874,451.0719,5197.0
2023-10-26 11:10:00,454.85,455.21,453.77,455.12,5235.0,451.1909,451.548,450.1196,451.4587,5235.0
2023-10-26 11:20:00,455.09,455.89,454.92,455.54,4093.0,451.429,452.2225,451.2603,451.8753,4093.0
2023-10-26 11:30:00,455.6,455.99,455.02,455.53,2700.0,451.9349,452.3217,451.3595,451.8654,2700.0
2023-10-26 11:40:00,455.32,455.76,455.09,455.58,2323.0,451.6571,452.0936,451.429,451.915,2323.0
2023-10-26 11:50:00,455.84,456.0,455.44,455.72,4600.0,452.1729,452.3316,451.7761,452.0539,4600.0
2023-10-26 12:00:00,455.73,456.33,455.63,456.07,4940.0,452.0638,452.659,451.9646,452.4011,4940.0
2023-10-26 12:10:00,456.25,456.27,455.49,456.08,4780.0,452.5796,452.5995,451.8257,452.411,4780.0
2023-10-26 12:20:00,456.14,456.72,456.1,456.72,2154.0,452.4705,453.0458,452.4308,453.0458,2154.0
2023-10-26 12:30:00,456.51,456.69,455.76,455.76,3251.0,452.8375,453.0161,452.0936,452.0936,3251.0
2023-10-26 12:40:00,455.97,456.0,455.05,455.69,3786.0,452.3019,452.3316,451.3893,452.0241,3786.0
2023-10-26 12:50:00,455.62,455.63,454.87,455.12,2445.0,451.9547,451.9646,451.2107,451.4587,2445.0
2023-10-26 13:00:00,455.31,456.08,455.16,455.17,3329.0,451.6472,452.411,451.4984,451.5083,3329.0
2023-10-26 13:10:00,455.14,455.53,454.9,455.41,6841.0,451.4786,451.8654,451.2405,451.7464,6841.0
2023-10-26 13:20:00,454.93,455.23,454.47,454.47,1966.0,451.2702,451.5678,450.8139,450.8139,1966.0
2023-10-26 13:30:00,454.38,454.88,453.87,454.52,4102.0,450.7247,451.2206,450.2188,450.8635,4102.0
2023-10-26 13:40:00,454.71,454.75,454.57,454.75,1988.0,451.052,451.0917,450.9131,451.0917,1988.0
2023-10-26 13:50:00,454.72,454.94,454.58,454.84,1700.0,451.0619,451.2802,450.9231,451.181,1700.0
2023-10-26 14:00:00,454.74,455.11,454.66,454.88,2801.0,451.0818,451.4488,451.0024,451.2206,2801.0
2023-10-26 14:10:00,455.02,455.49,454.98,455.13,1618.0,451.3595,451.8257,451.3198,451.4686,1618.0
2023-10-26 14:20:00,455.2,455.2,454.24,454.25,1804.0,451.5381,451.5381,450.5858,450.5957,1804.0
2023-10-26 14:30:00,454.34,455.23,454.27,454.82,5000.0,450.685,451.5678,450.6156,451.1611,5000.0
2023-10-26 14:40:00,454.73,455.1,454.49,454.54,2861.0,451.0719,451.4389,450.8338,450.8834,2861.0
2023-10-26 14:50:00,454.29,455.2,454.21,454.83,11720.0,450.6354,451.5381,450.556,451.1711,11720.0
2023-10-26 15:00:00,454.77,454.92,454.24,454.3,2129.0,451.1115,451.2603,450.5858,450.6453,2129.0
2023-10-26 15:10:00,454.12,454.15,453.65,453.87,7611.0,450.4668,450.4965,450.0005,450.2188,7611.0
2023-10-26 15:20:00,453.97,454.03,453.05,453.06,3208.0,450.318,450.3775,449.4054,449.4153,3208.0
2023-10-26 15:30:00,453.04,453.12,452.45,452.45,6326.0,449.3955,449.4748,448.8102,448.8102,6326.0
2023-10-26 15:40:00,452.45,452.48,451.75,452.3,10227.0,448.8102,448.84,448.1158,448.6614,10227.0
2023-10-26 15:50:00,452.25,452.5,451.46,451.82,40119.0,448.6118,448.8598,447.8282,448.1853,40119.0
2023-10-27 09:30:00,449.94,451.76,445.41,447.48,13576.0,446.3204,448.1257,441.8268,443.8802,13576.0
2023-10-27 09:40:00,448.07,449.3,447.71,447.91,2601.0,444.4654,445.6855,444.1083,444.3067,2601.0
2023-10-27 09:50:00,447.86,448.93,446.99,448.41,8162.0,444.2571,445.3185,443.3941,444.8027,8162.0
2023-10-27 10:00:00,448.3,449.98,448.17,449.71,4163.0,444.6936,446.3601,444.5646,446.0922,4163.0
2023-10-27 10:10:00,449.67,450.42,448.62,450.15,4609.0,446.0526,446.7965,445.011,446.5287,4609.0
2023-10-27 10:20:00,450.17,450.69,449.88,449.93,4472.0,446.5485,447.0644,446.2609,446.3105,4472.0
2023-10-27 10:30:00,449.85,450.64,449.39,450.3,4510.0,446.2311,447.0148,445.7748,446.6775,4510.0
2023-10-27 10:40:00,450.29,450.81,449.86,450.81,6578.0,446.6676,447.1834,446.241,447.1834,6578.0
2023-10-27 10:50:00,450.85,451.36,450.67,451.29,5002.0,447.2231,447.729,447.0445,447.6595,5002.0
2023-10-27 11:00:00,451.37,451.86,451.32,451.76,6149.0,447.7389,448.2249,447.6893,448.1257,6149.0
2023-10-27 11:10:00,451.77,451.77,450.47,450.61,8456.0,448.1357,448.1357,446.8461,446.985,8456.0
2023-10-27 11:20:00,450.1,450.76,450.1,450.47,2967.0,446.4791,447.1338,446.4791,446.8461,2967.0
2023-10-27 11:30:00,450.63,450.89,450.4,450.41,3383.0,447.0048,447.2627,446.7767,446.7866,3383.0
2023-10-27 11:40:00,450.34,450.34,449.6,450.31,2275.0,446.7172,446.7172,445.9831,446.6874,2275.0
2023-10-27 11:50:00,449.97,450.08,449.39,449.67,2783.0,446.3501,446.4593,445.7748,446.0526,2783.0
2023-10-27 12:00:00,449.33,449.34,449.04,449.24,800.0,445.7153,445.7252,445.4276,445.626,800.0
2023-10-27 12:10:00,449.06,449.74,449.06,449.48,6228.0,445.4475,446.122,445.4475,445.8641,6228.0
2023-10-27 12:20:00,449.7,449.71,449.09,449.55,2500.0,446.0823,446.0922,445.4772,445.9335,2500.0
2023-10-27 12:30:00,449.8,450.07,449.58,450.02,2418.0,446.1815,446.4493,445.9633,446.3997,2418.0
2023-10-27 12:40:00,449.98,450.02,449.1,449.18,7933.0,446.3601,446.3997,445.4871,445.5665,7933.0
2023-10-27 12:50:00,449.07,449.14,448.2,448.35,4449.0,445.4574,445.5268,444.5944,444.7432,4449.0
2023-10-27 13:00:00,448.45,448.56,447.49,448.17,2820.0,444.8424,444.9515,443.8901,444.5646,2820.0
2023-10-27 13:10:00,447.99,447.99,446.52,446.88,7619.0,444.3861,444.3861,442.9279,443.285,7619.0
2023-10-27 13:20:00,447.0,447.32,446.77,447.25,3678.0,443.404,443.7215,443.1759,443.652,3678.0
2023-10-27 13:30:00,447.22,447.34,446.87,447.11,2315.0,443.6223,443.7413,443.2751,443.5132,2315.0
2023-10-27 13:40:00,446.97,447.4,446.78,446.86,1802.0,443.3743,443.8008,443.1858,443.2652,1802.0
2023-10-27 13:50:00,447.07,447.15,446.81,446.86,1101.0,443.4735,443.5528,443.2156,443.2652,1101.0
2023-10-27 14:00:00,447.0,447.78,447.0,447.76,4563.0,443.404,444.1778,443.404,444.1579,4563.0
2023-10-27 14:10:00,447.76,447.78,447.32,447.33,3010.0,444.1579,444.1778,443.7215,443.7314,3010.0
2023-10-27 14:20:00,447.28,447.28,446.82,447.17,2459.0,443.6818,443.6818,443.2255,443.5727,2459.0
2023-10-27 14:30:00,447.19,447.88,447.0,447.73,4580.0,443.5925,444.277,443.404,444.1282,4580.0
2023-10-27 14:40:00,447.87,447.97,447.11,447.14,4830.0,444.267,444.3662,443.5132,443.5429,4830.0
2023-10-27 14:50:00,446.99,447.01,446.07,446.31,3600.0,443.3941,443.414,442.4815,442.7196,3600.0
2023-10-27 15:00:00,446.34,446.55,445.64,445.64,9299.0,442.7494,442.9577,442.055,442.055,9299.0
2023-10-27 15:10:00,445.6,446.68,445.6,446.47,3759.0,442.0153,443.0866,442.0153,442.8783,3759.0
2023-10-27 15:20:00,446.47,447.18,446.38,447.18,4377.0,442.8783,443.5826,442.789,443.5826,4377.0
2023-10-27 15:30:00,447.18,447.46,446.4,446.84,6676.0,443.5826,443.8603,442.8089,443.2453,6676.0
2023-10-27 15:40:00,446.55,447.47,446.53,447.38,9620.0,442.9577,443.8703,442.9378,443.781,9620.0
2023-10-27 15:50:00,447.72,448.12,447.22,448.1,37483.0,444.1182,444.515,443.6223,444.4952,37483.0
2023-10-30 09:30:00,448.58,449.5,446.79,446.79,9046.0,444.9713,445.8839,443.1957,443.1957,9046.0
2023-10-30 09:40:00,445.31,446.96,444.04,444.04,5020.0,441.7276,443.3644,440.4679,440.4679,5020.0
2023-10-30 09:50:00,445.17,447.22,444.86,447.05,11866.0,441.5888,443.6223,441.2813,443.4536,11866.0
2023-10-30 10:00:00,446.31,448.15,446.2,448.15,12582.0,442.7196,444.5448,442.6105,444.5448,12582.0
2023-10-30 10:10:00,448.15,448.92,447.9,448.62,10265.0,444.5448,445.3086,444.2968,445.011,10265.0
2023-10-30 10:20:00,448.85,449.46,448.48,449.08,11168.0,445.2392,445.8443,444.8721,445.4673,11168.0
2023-10-30 10:30:00,448.83,448.92,448.01,448.29,6664.0,445.2193,445.3086,444.4059,444.6837,6664.0
2023-10-30 10:40:00,448.37,449.71,448.37,448.42,4419.0,444.763,446.0922,444.763,444.8126,4419.0
2023-10-30 10:50:00,448.65,448.65,446.76,447.56,5713.0,445.0408,445.0408,443.166,443.9595,5713.0
2023-10-30 11:00:00,447.62,447.9,446.8,447.52,10016.0,444.0191,444.2968,443.2057,443.9199,10016.0
2023-10-30 11:10:00,447.49,447.86,447.33,447.34,2091.0,443.8901,444.2571,443.7314,443.7413,2091.0
2023-10-30 11:20:00,447.34,447.39,446.85,446.93,2799.0,443.7413,443.7909,443.2552,443.3346,2799.0
2023-10-30 11:30:00,446.68,448.26,446.68,448.26,3625.0,443.0866,444.6539,443.0866,444.6539,3625.0
2023-10-30 11:40:00,447.5,447.83,446.8,446.81,9697.0,443.9,444.2274,443.2057,443.2156,9697.0
2023-10-30 11:50:00,446.92,447.49,446.62,447.49,2056.0,443.3247,443.8901,443.0271,443.8901,2056.0
2023-10-30 12:00:00,447.33,448.38,447.33,447.94,2200.0,443.7314,444.7729,443.7314,444.3365,2200.0
2023-10-30 12:10:00,448.12,448.37,447.85,448.37,3231.0,444.515,444.763,444.2472,444.763,3231.0
2023-10-30 12:20:00,448.39,448.39,447.84,448.06,2410.0,444.7829,444.7829,444.2373,444.4555,2410.0
2023-10-30 12:30:00,448.13,448.3,447.96,448.14,3131.0,444.525,444.6936,444.3563,444.5349,3131.0
2023-10-30 12:40:00,447.92,448.59,447.92,448.54,1388.0,444.3166,444.9813,444.3166,444.9317,1388.0
2023-10-30 12:50:00,448.46,449.66,448.46,449.29,7715.0,444.8523,446.0426,444.8523,445.6756,7715.0
2023-10-30 13:00:00,449.51,449.55,449.22,449.44,2800.0,445.8938,445.9335,445.6062,445.8244,2800.0
2023-10-30 13:10:00,449.52,449.65,449.4,449.6,2597.0,445.9038,446.0327,445.7847,445.9831,2597.0
2023-10-30 13:20:00,449.6,450.1,449.41,450.07,11314.0,445.9831,446.4791,445.7947,446.4493,11314.0
2023-10-30 13:30:00,450.34,450.51,449.98,450.46,2173.0,446.7172,446.8858,446.3601,446.8362,2173.0
2023-10-30 13:40:00,450.74,451.12,450.6,450.62,2644.0,447.114,447.4909,446.9751,446.9949,2644.0
2023-10-30 13:50:00,450.64,450.78,450.33,450.63,1744.0,447.0148,447.1536,446.7073,447.0048,1744.0
2023-10-30 14:00:00,450.35,450.57,450.07,450.44,3209.0,446.7271,446.9453,446.4493,446.8164,3209.0
2023-10-30 14:10:00,450.54,451.07,449.93,450.06,5217.0,446.9156,447.4413,446.3105,446.4394,5217.0
2023-10-30 14:20:00,450.02,450.58,450.01,450.43,2969.0,446.3997,446.9552,446.3898,446.8064,2969.0
2023-10-30 14:30:00,450.42,450.63,450.14,450.47,2118.0,446.7965,447.0048,446.5188,446.8461,2118.0
2023-10-30 14:40:00,450.33,450.87,450.22,450.73,3365.0,446.7073,447.2429,446.5981,447.104,3365.0
2023-10-30 14:50:00,450.56,450.7,450.03,450.12,4908.0,446.9354,447.0743,446.4097,446.4989,4908.0
2023-10-30 15:00:00,450.12,450.79,450.11,450.18,5155.0,446.4989,447.1636,446.489,446.5585,5155.0
2023-10-30 15:10:00,449.95,450.37,449.6,450.21,7739.0,446.3303,446.7469,445.9831,446.5882,7739.0
2023-10-30 15:20:00,450.23,450.83,450.12,450.56,9867.0,446.6081,447.2032,446.4989,446.9354,9867.0
2023-10-30 15:30:00,450.58,450.6,449.8,450.33,9185.0,446.9552,446.9751,446.1815,446.7073,9185.0
2023-10-30 15:40:00,450.25,450.48,449.89,450.47,10948.0,446.6279,446.856,446.2708,446.8461,10948.0
2023-10-30 15:50:00,450.4,450.47,449.39,449.66,41946.0,446.7767,446.8461,445.7748,446.0426,41946.0
2023-10-31 09:30:00,451.75,452.14,450.65,451.66,9958.0,448.1158,448.5027,447.0247,448.0266,9958.0
2023-10-31 09:40:00,450.81,451.28,449.46,449.97,4304.0,447.1834,447.6496,445.8443,446.3501,4304.0
2023-10-31 09:50:00,449.35,450.14,449.23,449.84,3563.0,445.7351,446.5188,445.6161,446.2212,3563.0
2023-10-31 10:00:00,449.57,450.16,449.41,449.56,7354.0,445.9534,446.5386,445.7947,445.9434,7354.0
2023-10-31 10:10:00,449.55,450.81,449.54,450.38,14724.0,445.9335,447.1834,445.9236,446.7569,14724.0
2023-10-31 10:20:00,449.97,450.06,449.28,449.67,8290.0,446.3501,446.4394,445.6657,446.0526,8290.0
2023-10-31 10:30:00,449.99,450.01,449.45,449.55,6014.0,446.37,446.3898,445.8343,445.9335,6014.0
2023-10-31 10:40:00,449.56,450.2,449.54,449.69,7796.0,445.9434,446.5783,445.9236,446.0724,7796.0
2023-10-31 10:50:00,449.67,450.51,449.67,449.96,4006.0,446.0526,446.8858,446.0526,446.3402,4006.0
2023-10-31 11:00:00,450.23,450.43,449.11,449.12,5918.0,446.6081,446.8064,445.4971,445.507,5918.0
2023-10-31 11:10:00,449.41,449.91,448.11,448.11,6619.0,445.7947,446.2906,444.5051,444.5051,6619.0
2023-10-31 11:20:00,448.11,449.11,448.11,448.68,2846.0,444.5051,445.4971,444.5051,445.0705,2846.0
2023-10-31 11:30:00,447.97,448.54,447.97,448.03,1540.0,444.3662,444.9317,444.3662,444.4258,1540.0
2023-10-31 11:40:00,448.03,448.36,447.74,448.16,2683.0,444.4258,444.7531,444.1381,444.5547,2683.0
2023-10-31 11:50:00,448.27,448.34,448.1,448.34,2715.0,444.6638,444.7333,444.4952,444.7333,2715.0
2023-10-31 12:00:00,448.29,448.86,448.11,448.86,1911.0,444.6837,445.2491,444.5051,445.2491,1911.0
2023-10-31 12:10:00,448.74,449.71,448.52,449.71,5005.0,445.13,446.0922,444.9118,446.0922,5005.0
2023-10-31 12:20:00,449.43,449.55,449.05,449.55,1462.0,445.8145,445.9335,445.4376,445.9335,1462.0
2023-10-31 12:30:00,449.61,450.66,449.23,450.5,3750.0,445.993,447.0346,445.6161,446.8759,3750.0
2023-10-31 12:40:00,450.6,450.99,450.51,450.68,4569.0,446.9751,447.3619,446.8858,447.0544,4569.0
2023-10-31 12:50:00,450.8,451.47,450.79,451.29,2968.0,447.1735,447.8381,447.1636,447.6595,2968.0
2023-10-31 13:00:00,451.34,451.5,451.04,451.25,2134.0,447.7091,447.8678,447.4115,447.6199,2134.0
2023-10-31 13:10:00,451.05,451.7,451.0,451.47,5422.0,447.4215,448.0662,447.3719,447.8381,5422.0
2023-10-31 13:20:00,451.45,452.19,451.45,451.97,2610.0,447.8182,448.5523,447.8182,448.3341,2610.0
2023-10-31 13:30:00,452.16,453.0,452.16,452.48,2758.0,448.5225,449.3558,448.5225,448.84,2758.0
2023-10-31 13:40:00,452.58,453.6,452.57,453.59,3526.0,448.9392,449.9509,448.9292,449.941,3526.0
2023-10-31 13:50:00,453.63,454.06,453.42,453.83,3865.0,449.9807,450.4072,449.7724,450.1791,3865.0
2023-10-31 14:00:00,453.78,454.31,453.46,454.06,11580.0,450.1295,450.6552,449.8121,450.4072,11580.0
2023-10-31 14:10:00,454.13,454.35,453.88,454.18,6935.0,450.4767,450.6949,450.2287,450.5263,6935.0
2023-10-31 14:20:00,454.06,454.39,453.8,454.35,7090.0,450.4072,450.7346,450.1493,450.6949,7090.0
2023-10-31 14:30:00,454.29,454.67,454.05,454.32,9060.0,450.6354,451.0123,450.3973,450.6652,9060.0
2023-10-31 14:40:00,454.12,454.32,453.67,453.92,12973.0,450.4668,450.6652,450.0204,450.2684,12973.0
2023-10-31 14:50:00,454.02,454.52,454.0,454.24,10190.0,450.3676,450.8635,450.3477,450.5858,10190.0
2023-10-31 15:00:00,454.38,454.94,454.22,454.92,9553.0,450.7247,451.2802,450.566,451.2603,9553.0
2023-10-31 15:10:00,454.76,455.07,454.21,454.84,6982.0,451.1016,451.4091,450.556,451.181,6982.0
2023-10-31 15:20:00,454.87,455.03,454.34,454.79,13548.0,451.2107,451.3694,450.685,451.1314,13548.0
2023-10-31 15:30:00,454.82,455.52,454.81,455.11,18642.0,451.1611,451.8555,451.1512,451.4488,18642.0
2023-10-31 15:40:00,455.12,456.23,455.04,455.83,21683.0,451.4587,452.5598,451.3794,452.163,21683.0
2023-10-31 15:50:00,455.87,455.89,455.16,455.5,63900.0,452.2027,452.2225,451.4984,451.8357,63900.0
2023-11-01 09:30:00,453.55,455.49,453.55,454.88,14416.0,449.9013,451.8257,449.9013,451.2206,14416.0
2023-11-01 09:40:00,455.05,457.2,455.04,456.2,8321.0,451.3893,453.522,451.3794,452.53,8321.0
2023-11-01 09:50:00,456.7,458.2,456.5,456.94,14504.0,453.026,454.5139,452.8276,453.2641,14504.0
2023-11-01 10:00:00,456.34,459.37,456.32,458.54,9210.0,452.6689,455.6745,452.6491,454.8512,9210.0
2023-11-01 10:10:00,458.59,459.44,457.63,459.41,10179.0,454.9008,455.744,453.9485,455.7142,10179.0
2023-11-01 10:20:00,459.42,459.59,458.29,458.48,9169.0,455.7241,455.8928,454.6032,454.7917,9169.0
2023-11-01 10:30:00,458.36,459.62,458.35,459.25,7568.0,454.6727,455.9225,454.6627,455.5555,7568.0
2023-11-01 10:40:00,459.18,459.47,458.6,458.88,6101.0,455.4861,455.7737,454.9107,455.1885,6101.0
2023-11-01 10:50:00,458.86,460.98,458.86,460.62,21941.0,455.1686,457.2716,455.1686,456.9145,21941.0
2023-11-01 11:00:00,460.99,463.47,460.98,463.03,21480.0,457.2815,459.7415,457.2716,459.3051,21480.0
2023-11-01 11:10:00,463.35,463.68,463.04,463.26,17673.0,459.6225,459.9499,459.315,459.5332,17673.0
2023-11-01 11:20:00,463.51,464.2,461.65,462.04,27717.0,459.7812,460.4657,457.9362,458.3231,27717.0
2023-11-01 11:30:00,462.18,462.29,461.07,461.42,13839.0,458.4619,458.571,457.3609,457.708,13839.0
2023-11-01 11:40:00,461.59,461.74,460.44,460.47,10377.0,457.8767,458.0255,456.7359,456.7657,10377.0
2023-11-01 11:50:00,460.31,461.41,460.01,460.95,15466.0,456.607,457.6981,456.3094,457.2418,15466.0
2023-11-01 12:00:00,461.23,461.42,460.65,460.97,5006.0,457.5196,457.708,456.9442,457.2617,5006.0
2023-11-01 12:10:00,460.89,461.7,460.88,461.66,8452.0,457.1823,457.9858,457.1724,457.9461,8452.0
2023-11-01 12:20:00,461.86,462.74,461.86,462.15,14434.0,458.1445,459.0174,458.1445,458.4322,14434.0
2023-11-01 12:30:00,462.06,462.1,461.24,461.48,4438.0,458.3429,458.3826,457.5295,457.7676,4438.0
2023-11-01 12:40:00,461.54,462.22,460.91,462.13,6850.0,457.8271,458.5016,457.2021,458.4123,6850.0
2023-11-01 12:50:00,462.12,462.2,460.29,461.07,18376.0,458.4024,458.4818,456.5871,457.3609,18376.0
2023-11-01 13:00:00,461.0,461.77,460.77,461.22,14165.0,457.2914,458.0552,457.0633,457.5096,14165.0
2023-11-01 13:10:00,461.27,461.95,461.26,461.78,11629.0,457.5592,458.2338,457.5493,458.0651,11629.0
2023-11-01 13:20:00,461.8,461.96,460.97,461.5,6916.0,458.085,458.2437,457.2617,457.7874,6916.0
2023-11-01 13:30:00,461.5,461.63,461.16,461.49,20485.0,457.7874,457.9163,457.4501,457.7775,20485.0
2023-11-01 13:40:00,461.54,461.73,461.23,461.52,14739.0,457.8271,458.0155,457.5196,457.8072,14739.0
2023-11-01 13:50:00,461.52,462.01,461.5,461.61,14295.0,457.8072,458.2933,457.7874,457.8965,14295.0
2023-11-01 14:00:00,461.61,461.88,460.92,461.33,11279.0,457.8965,458.1643,457.2121,457.6188,11279.0
2023-11-01 14:10:00,461.3,462.64,460.94,462.64,10511.0,457.589,458.9182,457.2319,458.9182,10511.0
2023-11-01 14:20:00,462.7,463.86,462.63,463.39,17677.0,458.9777,460.1284,458.9083,459.6622,17677.0
2023-11-01 14:30:00,463.37,464.58,463.27,464.16,16021.0,459.6424,460.8426,459.5432,460.426,16021.0
2023-11-01 14:40:00,463.81,464.18,462.22,462.84,8850.0,460.0788,460.4458,458.5016,459.1166,8850.0
2023-11-01 14:50:00,462.59,463.9,462.58,463.62,20835.0,458.8686,460.1681,458.8587,459.8903,20835.0
2023-11-01 15:00:00,463.73,465.14,463.68,464.86,11101.0,459.9995,461.3981,459.9499,461.1204,11101.0
2023-11-01 15:10:00,464.86,464.98,462.7,463.48,23543.0,461.1204,461.2394,458.9777,459.7515,23543.0
2023-11-01 15:20:00,463.47,463.48,461.91,462.55,25608.0,459.7415,459.7515,458.1941,458.8289,25608.0
2023-11-01 15:30:00,462.61,463.63,461.27,461.33,32563.0,458.8885,459.9003,457.5592,457.6188,32563.0
2023-11-01 15:40:00,461.43,461.65,460.02,461.52,48505.0,457.718,457.9362,456.3193,457.8072,48505.0
2023-11-01 15:50:00,461.57,461.6,458.93,460.09,141548.0,457.8568,457.8866,455.2381,456.3887,141548.0
2023-11-02 09:30:00,441.17,449.51,433.22,447.14,65342.0,437.6209,445.8938,429.7349,443.5429,65342.0
2023-11-02 09:40:00,446.97,447.73,441.31,443.51,45344.0,443.3743,444.1282,437.7598,439.9421,45344.0
2023-11-02 09:50:00,443.38,445.76,439.83,445.29,11699.0,439.8132,442.174,436.2917,441.7078,11699.0
2023-11-02 10:00:00,444.57,445.56,442.45,445.11,16771.0,440.9936,441.9756,438.8906,441.5292,16771.0
2023-11-02 10:10:00,445.25,449.29,445.22,448.16,14146.0,441.6681,445.6756,441.6384,444.5547,14146.0
2023-11-02 10:20:00,448.09,450.43,447.74,450.28,21509.0,444.4853,446.8064,444.1381,446.6577,21509.0
2023-11-02 10:30:00,449.99,451.66,449.64,449.81,15614.0,446.37,448.0266,446.0228,446.1914,15614.0
2023-11-02 10:40:00,449.75,450.21,447.76,449.09,18827.0,446.1319,446.5882,444.1579,445.4772,18827.0
2023-11-02 10:50:00,449.41,449.42,447.7,448.03,12367.0,445.7947,445.8046,444.0984,444.4258,12367.0
2023-11-02 11:00:00,448.08,448.87,447.34,447.82,8124.0,444.4754,445.259,443.7413,444.2174,8124.0
2023-11-02 11:10:00,447.85,447.97,447.16,447.66,7972.0,444.2472,444.3662,443.5628,444.0587,7972.0
2023-11-02 11:20:00,447.73,449.76,447.63,449.54,7697.0,444.1282,446.1418,444.029,445.9236,7697.0
2023-11-02 11:30:00,449.31,450.9,449.15,450.88,5521.0,445.6955,447.2727,445.5367,447.2528,5521.0
2023-11-02 11:40:00,450.89,450.89,449.41,449.86,7444.0,447.2627,447.2627,445.7947,446.241,7444.0
2023-11-02 11:50:00,450.0,450.31,447.75,448.4,13411.0,446.3799,446.6874,444.148,444.7928,13411.0
2023-11-02 12:00:00,448.51,449.78,448.17,449.51,9614.0,444.9019,446.1617,444.5646,445.8938,9614.0
2023-11-02 12:10:00,449.52,449.65,449.05,449.3,9321.0,445.9038,446.0327,445.4376,445.6855,9321.0
2023-11-02 12:20:00,449.28,449.46,448.88,449.46,6448.0,445.6657,445.8443,445.2689,445.8443,6448.0
2023-11-02 12:30:00,449.49,449.66,448.85,449.16,6712.0,445.874,446.0426,445.2392,445.5467,6712.0
2023-11-02 12:40:00,449.26,449.81,449.21,449.47,9004.0,445.6459,446.1914,445.5963,445.8542,9004.0
2023-11-02 12:50:00,449.38,449.47,448.28,448.88,8940.0,445.7649,445.8542,444.6737,445.2689,8940.0
2023-11-02 13:00:00,448.83,449.64,448.77,449.38,9173.0,445.2193,446.0228,445.1598,445.7649,9173.0
2023-11-02 13:10:00,449.68,450.13,449.26,449.28,8850.0,446.0625,446.5089,445.6459,445.6657,8850.0
2023-11-02 13:20:00,449.32,449.38,448.59,448.79,7510.0,445.7054,445.7649,444.9813,445.1796,7510.0
2023-11-02 13:30:00,448.86,449.01,447.47,447.83,17690.0,445.2491,445.3979,443.8703,444.2274,17690.0
2023-11-02 13:40:00,447.38,447.47,446.82,447.32,17958.0,443.781,443.8703,443.2255,443.7215,17958.0
2023-11-02 13:50:00,447.08,447.66,446.65,447.34,18424.0,443.4834,444.0587,443.0569,443.7413,18424.0
2023-11-02 14:00:00,447.29,448.61,446.83,448.5,11499.0,443.6917,445.0011,443.2354,444.892,11499.0
2023-11-02 14:10:00,448.61,449.6,448.5,449.09,8299.0,445.0011,445.9831,444.892,445.4772,8299.0
2023-11-02 14:20:00,449.16,449.59,448.08,449.27,8539.0,445.5467,445.9732,444.4754,445.6558,8539.0
2023-11-02 14:30:00,449.45,449.62,449.05,449.18,14870.0,445.8343,446.003,445.4376,445.5665,14870.0
2023-11-02 14:40:00,449.09,450.31,448.8,450.0,14681.0,445.4772,446.6874,445.1896,446.3799,14681.0
2023-11-02 14:50:00,450.0,450.34,449.67,449.9,7924.0,446.3799,446.7172,446.0526,446.2807,7924.0
2023-11-02 15:00:00,449.81,450.13,449.43,449.72,21031.0,446.1914,446.5089,445.8145,446.1022,21031.0
2023-11-02 15:10:00,449.61,449.64,448.86,449.02,11642.0,445.993,446.0228,445.2491,445.4078,11642.0
2023-11-02 15:20:00,449.02,449.49,448.86,449.32,18502.0,445.4078,445.874,445.2491,445.7054,18502.0
2023-11-02 15:30:00,449.27,449.27,447.41,447.42,24532.0,445.6558,445.6558,443.8107,443.8207,24532.0
2023-11-02 15:40:00,447.42,447.42,446.22,447.15,49419.0,443.8207,443.8207,442.6303,443.5528,49419.0
2023-11-02 15:50:00,446.98,448.09,446.89,447.65,76381.0,443.3842,444.4853,443.2949,444.0488,76381.0
2023-11-03 09:30:00,447.94,456.87,447.94,456.87,17751.0,444.3365,453.1946,444.3365,453.1946,17751.0
2023-11-03 09:40:00,455.1,457.79,454.64,456.7,16771.0,451.4389,454.1072,450.9826,453.026,16771.0
2023-11-03 09:50:00,456.12,457.27,455.17,456.03,13064.0,452.4507,453.5914,451.5083,452.3614,13064.0
2023-11-03 10:00:00,456.85,457.22,455.99,456.94,19146.0,453.1748,453.5418,452.3217,453.2641,19146.0
2023-11-03 10:10:00,456.95,458.76,456.9,458.27,5608.0,453.274,455.0694,453.2244,454.5834,5608.0
2023-11-03 10:20:00,458.42,461.32,458.41,460.69,11350.0,454.7322,457.6088,454.7223,456.9839,11350.0
2023-11-03 10:30:00,460.93,461.0,459.43,460.04,18132.0,457.222,457.2914,455.734,456.3391,18132.0
2023-11-03 10:40:00,459.66,461.08,459.4,461.06,18005.0,455.9622,457.3708,455.7043,457.3509,18005.0
2023-11-03 10:50:00,461.14,461.58,460.0,460.28,17531.0,457.4303,457.8668,456.2995,456.5772,17531.0
2023-11-03 11:00:00,460.73,461.15,460.23,460.98,7566.0,457.0236,457.4402,456.5276,457.2716,7566.0
2023-11-03 11:10:00,461.1,461.2,460.09,460.47,5240.0,457.3906,457.4898,456.3887,456.7657,5240.0
2023-11-03 11:20:00,460.81,461.3,459.94,459.94,9571.0,457.1029,457.589,456.2399,456.2399,9571.0
2023-11-03 11:30:00,460.23,460.23,459.61,459.95,3591.0,456.5276,456.5276,455.9126,456.2499,3591.0
2023-11-03 11:40:00,459.92,460.35,459.79,460.34,2242.0,456.2201,456.6466,456.0912,456.6367,2242.0
2023-11-03 11:50:00,460.09,461.29,459.97,461.06,5139.0,456.3887,457.5791,456.2697,457.3509,5139.0
2023-11-03 12:00:00,461.34,461.43,460.51,460.58,8391.0,457.6287,457.718,456.8054,456.8748,8391.0
2023-11-03 12:10:00,460.68,461.21,460.64,460.69,4223.0,456.974,457.4997,456.9343,456.9839,4223.0
2023-11-03 12:20:00,460.67,461.1,460.49,461.1,3521.0,456.9641,457.3906,456.7855,457.3906,3521.0
2023-11-03 12:30:00,461.1,461.2,460.63,461.12,4155.0,457.3906,457.4898,456.9244,457.4105,4155.0
2023-11-03 12:40:00,461.11,461.15,460.88,461.11,1900.0,457.4005,457.4402,457.1724,457.4005,1900.0
2023-11-03 12:50:00,461.29,462.69,461.13,462.34,4885.0,457.5791,458.9678,457.4204,458.6206,4885.0
2023-11-03 13:00:00,462.44,462.89,461.36,461.36,4558.0,458.7198,459.1662,457.6485,457.6485,4558.0
2023-11-03 13:10:00,461.28,461.28,459.99,460.38,12475.0,457.5692,457.5692,456.2895,456.6764,12475.0
2023-11-03 13:20:00,460.02,460.27,459.66,460.05,7948.0,456.3193,456.5673,455.9622,456.3491,7948.0
2023-11-03 13:30:00,460.1,460.56,459.5,459.7,7176.0,456.3987,456.855,455.8035,456.0019,7176.0
2023-11-03 13:40:00,459.7,459.89,459.49,459.81,9827.0,456.0019,456.1903,455.7936,456.111,9827.0
2023-11-03 13:50:00,459.51,460.11,459.49,459.92,9788.0,455.8134,456.4086,455.7936,456.2201,9788.0
2023-11-03 14:00:00,459.77,460.3,459.46,459.81,6471.0,456.0713,456.597,455.7638,456.111,6471.0
2023-11-03 14:10:00,459.97,460.2,459.65,459.75,6836.0,456.2697,456.4979,455.9523,456.0515,6836.0
2023-11-03 14:20:00,459.57,460.15,459.57,459.88,6035.0,455.8729,456.4483,455.8729,456.1804,6035.0
2023-11-03 14:30:00,459.71,459.94,459.27,459.92,7777.0,456.0118,456.2399,455.5753,456.2201,7777.0
2023-11-03 14:40:00,459.57,459.57,458.44,458.69,5957.0,455.8729,455.8729,454.752,455.0,5957.0
2023-11-03 14:50:00,458.51,458.67,458.21,458.21,5071.0,454.8214,454.9802,454.5239,454.5239,5071.0
2023-11-03 15:00:00,458.18,458.18,456.83,457.15,7898.0,454.4941,454.4941,453.155,453.4724,7898.0
2023-11-03 15:10:00,457.07,457.18,456.41,456.58,9057.0,453.393,453.5021,452.7383,452.907,9057.0
2023-11-03 15:20:00,456.67,457.56,456.08,456.08,11290.0,452.9962,453.8791,452.411,452.411,11290.0
2023-11-03 15:30:00,455.96,456.27,455.01,455.3,12993.0,452.292,452.5995,451.3496,451.6373,12993.0
2023-11-03 15:40:00,455.21,455.3,453.08,453.96,13805.0,451.548,451.6373,449.4351,450.3081,13805.0
2023-11-03 15:50:00,453.86,454.17,452.67,452.77,51120.0,450.2089,450.5164,449.0284,449.1276,51120.0
2023-11-06 09:30:00,452.5,454.49,452.5,454.36,7184.0,448.8598,450.8338,448.8598,450.7048,7184.0
2023-11-06 09:40:00,454.25,455.25,453.57,455.21,16859.0,450.5957,451.5877,449.9212,451.548,16859.0
2023-11-06 09:50:00,455.84,457.4,455.79,457.0,17690.0,452.1729,453.7204,452.1233,453.3236,17690.0
2023-11-06 10:00:00,457.0,459.73,456.33,459.6,30694.0,453.3236,456.0316,452.659,455.9027,30694.0
2023-11-06 10:10:00,459.47,462.33,459.47,462.33,11904.0,455.7737,458.6107,455.7737,458.6107,11904.0
2023-11-06 10:20:00,462.41,464.49,462.01,463.35,13293.0,458.6901,460.7533,458.2933,459.6225,13293.0
2023-11-06 10:30:00,463.65,463.65,461.14,461.15,6202.0,459.9201,459.9201,457.4303,457.4402,6202.0
2023-11-06 10:40:00,461.06,461.78,460.59,461.69,6891.0,457.3509,458.0651,456.8847,457.9759,6891.0
2023-11-06 10:50:00,461.17,461.37,460.17,461.26,6882.0,457.46,457.6584,456.4681,457.5493,6882.0
2023-11-06 11:00:00,461.0,461.92,460.76,461.05,2291.0,457.2914,458.204,457.0533,457.341,2291.0
2023-11-06 11:10:00,460.89,461.63,460.73,461.63,3328.0,457.1823,457.9163,457.0236,457.9163,3328.0
2023-11-06 11:20:00,461.62,461.91,461.05,461.63,2949.0,457.9064,458.1941,457.341,457.9163,2949.0
2023-11-06 11:30:00,461.87,462.97,461.72,462.24,4140.0,458.1544,459.2456,458.0056,458.5214,4140.0
2023-11-06 11:40:00,462.82,463.23,462.3,462.53,4887.0,459.0968,459.5035,458.581,458.8091,4887.0
2023-11-06 11:50:00,462.41,462.41,461.5,461.83,2592.0,458.6901,458.6901,457.7874,458.1147,2592.0
2023-11-06 12:00:00,461.55,461.83,461.3,461.51,4411.0,457.837,458.1147,457.589,457.7973,4411.0
2023-11-06 12:10:00,461.92,462.47,461.86,461.95,3723.0,458.204,458.7496,458.1445,458.2338,3723.0
2023-11-06 12:20:00,462.02,462.74,462.02,462.71,4524.0,458.3032,459.0174,458.3032,458.9877,4524.0
2023-11-06 12:30:00,462.24,462.35,461.93,461.93,2390.0,458.5214,458.6306,458.2139,458.2139,2390.0
2023-11-06 12:40:00,461.77,462.33,461.43,461.74,6683.0,458.0552,458.6107,457.718,458.0255,6683.0
2023-11-06 12:50:00,461.42,461.94,461.28,461.94,1430.0,457.708,458.2239,457.5692,458.2239,1430.0
2023-11-06 13:00:00,462.26,462.78,461.96,462.78,2252.0,458.5413,459.0571,458.2437,459.0571,2252.0
2023-11-06 13:10:00,462.41,462.68,461.92,462.4,1209.0,458.6901,458.9579,458.204,458.6802,1209.0
2023-11-06 13:20:00,462.89,463.2,462.53,463.06,3000.0,459.1662,459.4737,458.8091,459.3348,3000.0
2023-11-06 13:30:00,462.8,462.85,461.99,462.11,2450.0,459.0769,459.1265,458.2735,458.3925,2450.0
2023-11-06 13:40:00,461.99,462.36,461.79,462.02,3053.0,458.2735,458.6405,458.0751,458.3032,3053.0
2023-11-06 13:50:00,462.03,462.23,461.28,461.29,6937.0,458.3131,458.5115,457.5692,457.5791,6937.0
2023-11-06 14:00:00,461.33,461.68,460.76,460.78,4224.0,457.6188,457.9659,457.0533,457.0732,4224.0
2023-11-06 14:10:00,461.11,461.12,460.39,460.81,2756.0,457.4005,457.4105,456.6863,457.1029,2756.0
2023-11-06 14:20:00,460.72,460.82,460.31,460.72,2807.0,457.0137,457.1129,456.607,457.0137,2807.0
2023-11-06 14:30:00,460.65,461.79,460.43,461.79,4168.0,456.9442,458.0751,456.726,458.0751,4168.0
2023-11-06 14:40:00,461.84,461.86,460.8,460.87,2901.0,458.1247,458.1445,457.093,457.1625,2901.0
2023-11-06 14:50:00,460.91,461.31,460.61,460.68,5025.0,457.2021,457.5989,456.9046,456.974,5025.0
2023-11-06 15:00:00,460.47,460.85,460.35,460.47,3557.0,456.7657,457.1426,456.6466,456.7657,3557.0
2023-11-06 15:10:00,460.32,460.38,459.95,460.13,4221.0,456.6169,456.6764,456.2499,456.4284,4221.0
2023-11-06 15:20:00,460.21,460.51,460.0,460.16,4158.0,456.5078,456.8054,456.2995,456.4582,4158.0
2023-11-06 15:30:00,460.16,460.38,459.95,460.24,9588.0,456.4582,456.6764,456.2499,456.5375,9588.0
2023-11-06 15:40:00,460.24,460.48,459.78,460.0,12562.0,456.5375,456.7756,456.0812,456.2995,12562.0
2023-11-06 15:50:00,459.83,460.46,459.64,460.1,43792.0,456.1308,456.7558,455.9424,456.3987,43792.0
2023-11-07 09:30:00,461.25,461.66,459.94,459.95,9381.0,457.5394,457.9461,456.2399,456.2499,9381.0
2023-11-07 09:40:00,459.99,460.24,459.01,459.03,4479.0,456.2895,456.5375,455.3174,455.3373,4479.0
2023-11-07 09:50:00,459.03,459.06,458.36,458.36,9178.0,455.3373,455.367,454.6727,454.6727,9178.0
2023-11-07 10:00:00,458.37,459.71,458.36,459.26,8860.0,454.6826,456.0118,454.6727,455.5654,8860.0
2023-11-07 10:10:00,459.07,459.71,458.21,458.36,4650.0,455.3769,456.0118,454.5239,454.6727,4650.0
2023-11-07 10:20:00,458.38,458.62,457.55,458.32,7724.0,454.6925,454.9306,453.8692,454.633,7724.0
2023-11-07 10:30:00,458.31,458.33,456.91,456.92,7195.0,454.6231,454.6429,453.2343,453.2442,7195.0
2023-11-07 10:40:00,456.9,457.13,456.16,456.52,8390.0,453.2244,453.4525,452.4904,452.8475,8390.0
2023-11-07 10:50:00,456.48,457.54,456.48,456.85,5919.0,452.8078,453.8593,452.8078,453.1748,5919.0
2023-11-07 11:00:00,456.59,456.65,456.03,456.24,7999.0,452.9169,452.9764,452.3614,452.5697,7999.0
2023-11-07 11:10:00,455.81,455.99,455.0,455.28,5772.0,452.1432,452.3217,451.3397,451.6174,5772.0
2023-11-07 11:20:00,455.47,456.47,455.3,456.47,6847.0,451.8059,452.7979,451.6373,452.7979,6847.0
2023-11-07 11:30:00,456.59,456.62,455.94,456.11,3074.0,452.9169,452.9467,452.2721,452.4408,3074.0
2023-11-07 11:40:00,456.31,457.27,456.31,457.0,2996.0,452.6391,453.5914,452.6391,453.3236,2996.0
2023-11-07 11:50:00,457.16,457.46,456.93,457.09,5664.0,453.4823,453.7799,453.2542,453.4129,5664.0
2023-11-07 12:00:00,457.12,457.82,456.93,457.77,4664.0,453.4426,454.137,453.2542,454.0874,4664.0
2023-11-07 12:10:00,457.64,457.64,456.84,456.84,3081.0,453.9584,453.9584,453.1649,453.1649,3081.0
2023-11-07 12:20:00,456.85,457.36,456.81,457.0,3963.0,453.1748,453.6807,453.1351,453.3236,3963.0
2023-11-07 12:30:00,457.0,457.0,456.49,456.72,3619.0,453.3236,453.3236,452.8177,453.0458,3619.0
2023-11-07 12:40:00,456.9,457.39,456.79,457.1,5239.0,453.2244,453.7105,453.1153,453.4228,5239.0
2023-11-07 12:50:00,457.04,457.5,456.57,457.43,7754.0,453.3633,453.8196,452.8971,453.7501,7754.0
2023-11-07 13:00:00,457.54,457.75,457.38,457.46,2394.0,453.8593,454.0676,453.7005,453.7799,2394.0
2023-11-07 13:10:00,457.43,457.53,457.02,457.08,4329.0,453.7501,453.8493,453.3434,453.403,4329.0
2023-11-07 13:20:00,457.02,457.56,457.02,457.46,3787.0,453.3434,453.8791,453.3434,453.7799,3787.0
2023-11-07 13:30:00,457.33,457.51,456.76,456.76,4372.0,453.6509,453.8295,453.0855,453.0855,4372.0
2023-11-07 13:40:00,456.7,457.32,456.41,456.96,5754.0,453.026,453.641,452.7383,453.2839,5754.0
2023-11-07 13:50:00,456.96,457.61,456.8,457.61,4825.0,453.2839,453.9287,453.1252,453.9287,4825.0
2023-11-07 14:00:00,457.59,457.59,457.13,457.27,4527.0,453.9088,453.9088,453.4525,453.5914,4527.0
2023-11-07 14:10:00,457.43,457.54,457.09,457.25,4252.0,453.7501,453.8593,453.4129,453.5716,4252.0
2023-11-07 14:20:00,457.19,457.42,457.14,457.25,3185.0,453.5121,453.7402,453.4625,453.5716,3185.0
2023-11-07 14:30:00,457.19,457.42,457.0,457.26,3130.0,453.5121,453.7402,453.3236,453.5815,3130.0
2023-11-07 14:40:00,457.35,457.79,457.33,457.53,3853.0,453.6708,454.1072,453.6509,453.8493,3853.0
2023-11-07 14:50:00,457.67,457.86,457.57,457.57,2141.0,453.9882,454.1767,453.889,453.889,2141.0
2023-11-07 15:00:00,457.56,457.65,457.43,457.44,1995.0,453.8791,453.9684,453.7501,453.7601,1995.0
2023-11-07 15:10:00,457.35,457.92,457.29,457.77,3931.0,453.6708,454.2362,453.6113,454.0874,3931.0
2023-11-07 15:20:00,457.8,457.89,457.6,457.79,3449.0,454.1172,454.2064,453.9188,454.1072,3449.0
2023-11-07 15:30:00,457.88,458.37,457.78,458.28,4199.0,454.1965,454.6826,454.0973,454.5933,4199.0
2023-11-07 15:40:00,458.11,458.74,458.11,458.24,5697.0,454.4247,455.0496,454.4247,454.5536,5697.0
2023-11-07 15:50:00,458.08,458.08,456.92,457.93,27759.0,454.3949,454.3949,453.2442,454.2461,27759.0
2023-11-08 09:30:00,459.51,461.02,459.51,460.32,17670.0,455.8134,457.3113,455.8134,456.6169,17670.0
2023-11-08 09:40:00,460.02,460.31,458.64,460.07,7645.0,456.3193,456.607,454.9504,456.3689,7645.0
2023-11-08 09:50:00,459.98,461.15,459.4,460.71,5005.0,456.2796,457.4402,455.7043,457.0037,5005.0
2023-11-08 10:00:00,460.69,461.58,460.21,461.49,7103.0,456.9839,457.8668,456.5078,457.7775,7103.0
2023-11-08 10:10:00,461.65,462.22,461.44,461.8,4300.0,457.9362,458.5016,457.7279,458.085,4300.0
2023-11-08 10:20:00,461.99,462.43,461.55,461.92,8153.0,458.2735,458.7099,457.837,458.204,8153.0
2023-11-08 10:30:00,461.93,463.01,461.51,462.05,18607.0,458.2139,459.2852,457.7973,458.333,18607.0
2023-11-08 10:40:00,462.19,463.24,462.05,462.96,4316.0,458.4718,459.5134,458.333,459.2356,4316.0
2023-11-08 10:50:00,462.67,463.41,462.67,463.06,12809.0,458.948,459.682,458.948,459.3348,12809.0
2023-11-08 11:00:00,463.15,464.06,463.08,463.81,6615.0,459.4241,460.3268,459.3547,460.0788,6615.0
2023-11-08 11:10:00,464.21,464.55,464.08,464.08,1696.0,460.4756,460.8129,460.3466,460.3466,1696.0
2023-11-08 11:20:00,463.94,463.98,463.19,463.8,4618.0,460.2078,460.2474,459.4638,460.0689,4618.0
2023-11-08 11:30:00,463.71,463.92,462.87,463.65,19457.0,459.9796,460.1879,459.1464,459.9201,19457.0
2023-11-08 11:40:00,463.08,463.2,462.86,462.86,2025.0,459.3547,459.4737,459.1365,459.1365,2025.0
2023-11-08 11:50:00,462.81,462.82,459.99,460.74,7956.0,459.0869,459.0968,456.2895,457.0335,7956.0
2023-11-08 12:00:00,460.52,460.95,460.38,460.56,3294.0,456.8153,457.2418,456.6764,456.855,3294.0
2023-11-08 12:10:00,460.65,461.41,460.61,461.41,4451.0,456.9442,457.6981,456.9046,457.6981,4451.0
2023-11-08 12:20:00,461.41,462.36,461.41,462.25,9621.0,457.6981,458.6405,457.6981,458.5314,9621.0
2023-11-08 12:30:00,462.29,462.39,461.85,462.12,4628.0,458.571,458.6702,458.1346,458.4024,4628.0
2023-11-08 12:40:00,462.14,462.47,462.03,462.24,10478.0,458.4222,458.7496,458.3131,458.5214,10478.0
2023-11-08 12:50:00,462.08,462.71,462.07,462.61,3931.0,458.3627,458.9877,458.3528,458.8885,3931.0
2023-11-08 13:00:00,462.61,463.3,462.54,463.09,7409.0,458.8885,459.5729,458.819,459.3646,7409.0
2023-11-08 13:10:00,463.01,463.08,462.32,462.6,4900.0,459.2852,459.3547,458.6008,458.8785,4900.0
2023-11-08 13:20:00,462.46,462.6,462.02,462.47,4688.0,458.7397,458.8785,458.3032,458.7496,4688.0
2023-11-08 13:30:00,462.34,462.41,461.35,462.41,2865.0,458.6206,458.6901,457.6386,458.6901,2865.0
2023-11-08 13:40:00,462.5,462.74,462.26,462.44,3646.0,458.7793,459.0174,458.5413,458.7198,3646.0
2023-11-08 13:50:00,462.41,462.41,461.59,461.59,1836.0,458.6901,458.6901,457.8767,457.8767,1836.0
2023-11-08 14:00:00,461.72,462.65,461.7,462.41,2669.0,458.0056,458.9281,457.9858,458.6901,2669.0
2023-11-08 14:10:00,462.49,462.68,462.13,462.5,2959.0,458.7694,458.9579,458.4123,458.7793,2959.0
2023-11-08 14:20:00,462.52,462.69,462.23,462.3,3434.0,458.7992,458.9678,458.5115,458.581,3434.0
2023-11-08 14:30:00,462.22,462.22,461.61,461.61,2716.0,458.5016,458.5016,457.8965,457.8965,2716.0
2023-11-08 14:40:00,461.7,462.01,461.4,462.0,5031.0,457.9858,458.2933,457.6882,458.2834,5031.0
2023-11-08 14:50:00,462.03,462.3,461.83,462.0,8141.0,458.3131,458.581,458.1147,458.2834,8141.0
2023-11-08 15:00:00,462.11,462.34,461.15,461.34,5413.0,458.3925,458.6206,457.4402,457.6287,5413.0
2023-11-08 15:10:00,461.43,461.56,461.03,461.2,5958.0,457.718,457.8469,457.3212,457.4898,5958.0
2023-11-08 15:20:00,461.27,461.42,460.91,461.27,5631.0,457.5592,457.708,457.2021,457.5592,5631.0
2023-11-08 15:30:00,461.3,461.43,459.7,459.91,18980.0,457.589,457.718,456.0019,456.2102,18980.0
2023-11-08 15:40:00,460.04,461.07,459.67,460.45,14888.0,456.3391,457.3609,455.9721,456.7458,14888.0
2023-11-08 15:50:00,460.29,460.78,459.7,460.44,55234.0,456.5871,457.0732,456.0019,456.7359,55234.0
2023-11-09 09:30:00,460.67,461.88,460.09,461.77,6585.0,456.9641,458.1643,456.3887,458.0552,6585.0
2023-11-09 09:40:00,461.58,462.61,460.7,462.61,13697.0,457.8668,458.8885,456.9938,458.8885,13697.0
2023-11-09 09:50:00,461.67,462.56,461.56,462.55,5018.0,457.956,458.8389,457.8469,458.8289,5018.0
2023-11-09 10:00:00,462.73,463.95,462.73,463.42,8047.0,459.0075,460.2177,459.0075,459.6919,8047.0
2023-11-09 10:10:00,463.4,463.42,462.21,462.81,4000.0,459.6721,459.6919,458.4917,459.0869,4000.0
2023-11-09 10:20:00,462.86,462.99,462.04,462.26,8069.0,459.1365,459.2654,458.3231,458.5413,8069.0
2023-11-09 10:30:00,462.16,462.43,461.74,462.15,3130.0,458.4421,458.7099,458.0255,458.4322,3130.0
2023-11-09 10:40:00,462.11,462.11,461.35,461.77,7931.0,458.3925,458.3925,457.6386,458.0552,7931.0
2023-11-09 10:50:00,461.77,461.96,461.52,461.86,2251.0,458.0552,458.2437,457.8072,458.1445,2251.0
2023-11-09 11:00:00,461.79,463.02,461.68,463.02,1406.0,458.0751,459.2952,457.9659,459.2952,1406.0
2023-11-09 11:10:00,463.36,463.88,463.05,463.72,3510.0,459.6324,460.1482,459.3249,459.9895,3510.0
2023-11-09 11:20:00,463.83,464.46,463.82,464.31,11546.0,460.0987,460.7236,460.0887,460.5748,11546.0
2023-11-09 11:30:00,464.19,464.83,464.17,464.71,9016.0,460.4558,461.0906,460.4359,460.9716,9016.0
2023-11-09 11:40:00,464.67,465.03,464.42,464.47,13981.0,460.9319,461.289,460.6839,460.7335,13981.0
2023-11-09 11:50:00,464.68,464.98,464.42,464.59,7333.0,460.9418,461.2394,460.6839,460.8525,7333.0
2023-11-09 12:00:00,464.43,464.6,464.11,464.23,2359.0,460.6938,460.8625,460.3764,460.4954,2359.0
2023-11-09 12:10:00,464.22,464.44,463.89,463.91,2276.0,460.4855,460.7037,460.1582,460.178,2276.0
2023-11-09 12:20:00,464.18,464.4,463.99,464.27,1783.0,460.4458,460.6641,460.2574,460.5351,1783.0
2023-11-09 12:30:00,464.27,464.28,463.81,463.85,1833.0,460.5351,460.545,460.0788,460.1185,1833.0
2023-11-09 12:40:00,463.91,464.68,463.9,464.5,3239.0,460.178,460.9418,460.1681,460.7633,3239.0
2023-11-09 12:50:00,464.38,464.61,464.1,464.51,2891.0,460.6442,460.8724,460.3665,460.7732,2891.0
2023-11-09 13:00:00,464.41,464.42,463.13,463.13,3164.0,460.674,460.6839,459.4043,459.4043,3164.0
2023-11-09 13:10:00,463.31,463.87,463.31,463.51,2901.0,459.5828,460.1383,459.5828,459.7812,2901.0
2023-11-09 13:20:00,463.32,464.22,463.32,463.91,2531.0,459.5928,460.4855,459.5928,460.178,2531.0
2023-11-09 13:30:00,463.42,463.55,462.78,463.04,3519.0,459.6919,459.8209,459.0571,459.315,3519.0
2023-11-09 13:40:00,463.09,463.79,462.41,462.41,3570.0,459.3646,460.059,458.6901,458.6901,3570.0
2023-11-09 13:50:00,462.38,462.72,461.96,462.45,2072.0,458.6603,458.9976,458.2437,458.7298,2072.0
2023-11-09 14:00:00,462.06,462.3,461.8,462.27,2590.0,458.3429,458.581,458.085,458.5512,2590.0
2023-11-09 14:10:00,462.18,462.18,461.67,461.85,2420.0,458.4619,458.4619,457.956,458.1346,2420.0
2023-11-09 14:20:00,461.98,462.38,461.97,462.21,2564.0,458.2635,458.6603,458.2536,458.4917,2564.0
2023-11-09 14:30:00,461.99,462.26,461.28,461.52,3188.0,458.2735,458.5413,457.5692,457.8072,3188.0
2023-11-09 14:40:00,461.79,461.93,461.41,461.54,4146.0,458.0751,458.2139,457.6981,457.8271,4146.0
2023-11-09 14:50:00,461.68,462.66,461.53,461.95,10090.0,457.9659,458.9381,457.8172,458.2338,10090.0
2023-11-09 15:00:00,462.0,462.54,462.0,462.2,4706.0,458.2834,458.819,458.2834,458.4818,4706.0
2023-11-09 15:10:00,462.32,462.32,461.7,462.02,3202.0,458.6008,458.6008,457.9858,458.3032,3202.0
2023-11-09 15:20:00,462.03,462.27,461.76,461.91,5077.0,458.3131,458.5512,458.0453,458.1941,5077.0
2023-11-09 15:30:00,461.93,462.07,461.68,461.84,7916.0,458.2139,458.3528,457.9659,458.1247,7916.0
2023-11-09 15:40:00,461.71,461.8,460.86,460.87,7416.0,457.9957,458.085,457.1525,457.1625,7416.0
2023-11-09 15:50:00,461.29,461.92,460.64,461.73,34251.0,457.5791,458.204,456.9343,458.0155,34251.0
2023-11-10 09:30:00,462.85,466.14,462.85,466.14,12249.0,459.1265,462.3901,459.1265,462.3901,12249.0
2023-11-10 09:40:00,465.15,465.86,464.37,465.65,16555.0,461.408,462.1123,460.6343,461.904,16555.0
2023-11-10 09:50:00,465.67,466.99,465.17,466.98,8200.0,461.9238,463.2332,461.4279,463.2233,8200.0
2023-11-10 10:00:00,466.74,467.85,466.49,467.65,8154.0,462.9852,464.0863,462.7373,463.8879,8154.0
2023-11-10 10:10:00,467.88,468.57,466.66,466.9,12021.0,464.1161,464.8005,462.9059,463.144,12021.0
2023-11-10 10:20:00,466.38,467.77,466.38,467.46,7493.0,462.6281,464.007,462.6281,463.6994,7493.0
2023-11-10 10:30:00,467.54,467.72,466.83,466.86,3702.0,463.7788,463.9574,463.0745,463.1043,3702.0
2023-11-10 10:40:00,466.89,468.19,466.79,468.16,6591.0,463.134,464.4236,463.0348,464.3938,6591.0
2023-11-10 10:50:00,468.35,468.65,467.26,467.6,5393.0,464.5823,464.8799,463.5011,463.8383,5393.0
2023-11-10 11:00:00,467.75,468.17,467.36,468.03,9016.0,463.9871,464.4037,463.6003,464.2649,9016.0
2023-11-10 11:10:00,467.75,467.83,467.36,467.55,5025.0,463.9871,464.0665,463.6003,463.7887,5025.0
2023-11-10 11:20:00,467.4,467.46,466.42,466.87,4624.0,463.6399,463.6994,462.6678,463.1142,4624.0
2023-11-10 11:30:00,466.97,467.45,466.37,467.18,4480.0,463.2134,463.6895,462.6182,463.4217,4480.0
2023-11-10 11:40:00,467.45,468.15,467.33,467.4,11979.0,463.6895,464.3839,463.5705,463.6399,11979.0
2023-11-10 11:50:00,467.47,467.71,466.8,467.08,3856.0,463.7094,463.9474,463.0448,463.3225,3856.0
2023-11-10 12:00:00,467.1,467.63,467.1,467.4,1900.0,463.3423,463.8681,463.3423,463.6399,1900.0
2023-11-10 12:10:00,467.16,467.5,467.14,467.5,1939.0,463.4019,463.7391,463.382,463.7391,1939.0
2023-11-10 12:20:00,467.54,467.93,467.3,467.81,4801.0,463.7788,464.1657,463.5407,464.0466,4801.0
2023-11-10 12:30:00,467.88,469.98,467.87,469.82,6259.0,464.1161,466.1992,464.1061,466.0405,6259.0
2023-11-10 12:40:00,469.76,469.97,468.84,469.19,5697.0,465.9809,466.1893,465.0683,465.4155,5697.0
2023-11-10 12:50:00,468.72,469.71,468.58,468.9,2338.0,464.9493,465.9313,464.8104,465.1279,2338.0
2023-11-10 13:00:00,468.87,469.0,468.27,468.3,1400.0,465.0981,465.2271,464.5029,464.5327,1400.0
2023-11-10 13:10:00,468.37,468.37,467.88,467.91,2100.0,464.6021,464.6021,464.1161,464.1458,2100.0
2023-11-10 13:20:00,468.1,468.91,467.99,468.87,3742.0,464.3343,465.1378,464.2252,465.0981,3742.0
2023-11-10 13:30:00,468.93,469.24,468.57,469.01,4491.0,465.1576,465.4651,464.8005,465.237,4491.0
2023-11-10 13:40:00,469.09,469.56,469.02,469.5,6551.0,465.3163,465.7826,465.2469,465.723,6551.0
2023-11-10 13:50:00,469.61,469.72,469.44,469.72,4394.0,465.8322,465.9413,465.6635,465.9413,4394.0
2023-11-10 14:00:00,469.81,469.85,469.19,469.2,2698.0,466.0305,466.0702,465.4155,465.4255,2698.0
2023-11-10 14:10:00,469.2,469.41,469.0,469.41,6067.0,465.4255,465.6338,465.2271,465.6338,6067.0
2023-11-10 14:20:00,469.33,469.52,469.16,469.46,2851.0,465.5544,465.7429,465.3858,465.6834,2851.0
2023-11-10 14:30:00,469.5,469.57,468.78,469.27,4290.0,465.723,465.7925,465.0088,465.4949,4290.0
2023-11-10 14:40:00,469.35,469.39,468.83,468.89,2783.0,465.5742,465.6139,465.0584,465.1179,2783.0
2023-11-10 14:50:00,468.95,468.95,468.36,468.59,4525.0,465.1775,465.1775,464.5922,464.8204,4525.0
2023-11-10 15:00:00,468.55,468.79,468.13,468.3,4037.0,464.7807,465.0187,464.3641,464.5327,4037.0
2023-11-10 15:10:00,468.19,468.27,467.92,468.15,7461.0,464.4236,464.5029,464.1557,464.3839,7461.0
2023-11-10 15:20:00,468.13,468.17,467.62,468.17,5666.0,464.3641,464.4037,463.8582,464.4037,5666.0
2023-11-10 15:30:00,468.44,469.05,468.35,468.4,8801.0,464.6716,465.2767,464.5823,464.6319,8801.0
2023-11-10 15:40:00,468.43,469.35,468.03,468.87,18164.0,464.6616,465.5742,464.2649,465.0981,18164.0
2023-11-10 15:50:00,468.78,469.95,468.74,469.24,58180.0,465.0088,466.1694,464.9692,465.4651,58180.0
2023-11-13 09:30:00,469.26,473.18,469.05,470.89,27989.0,465.485,469.3734,465.2767,467.1019,27989.0
2023-11-13 09:40:00,471.32,471.32,469.37,469.37,2626.0,467.5284,467.5284,465.5941,465.5941,2626.0
2023-11-13 09:50:00,468.82,470.16,467.84,470.16,2344.0,465.0485,466.3777,464.0764,466.3777,2344.0
2023-11-13 10:00:00,469.6,469.69,468.51,469.15,4296.0,465.8222,465.9115,464.741,465.3759,4296.0
2023-11-13 10:10:00,469.01,469.01,467.36,467.37,2458.0,465.237,465.237,463.6003,463.6102,2458.0
2023-11-13 10:20:00,467.58,467.65,467.0,467.51,3370.0,463.8185,463.8879,463.2431,463.749,3370.0
2023-11-13 10:30:00,467.71,468.02,467.24,467.9,4483.0,463.9474,464.2549,463.4812,464.1359,4483.0
2023-11-13 10:40:00,467.9,467.9,467.17,467.17,1721.0,464.1359,464.1359,463.4118,463.4118,1721.0
2023-11-13 10:50:00,467.35,467.64,466.72,466.72,2204.0,463.5903,463.878,462.9654,462.9654,2204.0
2023-11-13 11:00:00,466.73,467.12,466.67,466.89,1450.0,462.9753,463.3622,462.9158,463.134,1450.0
2023-11-13 11:10:00,466.9,466.97,466.54,466.84,1493.0,463.144,463.2134,462.7868,463.0844,1493.0
2023-11-13 11:20:00,466.94,468.02,466.88,467.34,3559.0,463.1836,464.2549,463.1241,463.5804,3559.0
2023-11-13 11:30:00,467.28,467.77,467.09,467.57,2542.0,463.5209,464.007,463.3324,463.8086,2542.0
2023-11-13 11:40:00,467.44,468.0,467.28,467.85,2740.0,463.6796,464.2351,463.5209,464.0863,2740.0
2023-11-13 11:50:00,467.69,469.68,467.69,469.53,7002.0,463.9276,465.9016,463.9276,465.7528,7002.0
2023-11-13 12:00:00,469.77,469.77,469.18,469.18,1103.0,465.9909,465.9909,465.4056,465.4056,1103.0
2023-11-13 12:10:00,469.23,469.65,468.92,469.34,4213.0,465.4552,465.8718,465.1477,465.5643,4213.0
2023-11-13 12:20:00,469.34,469.93,469.34,469.73,2821.0,465.5643,466.1496,465.5643,465.9512,2821.0
2023-11-13 12:30:00,469.68,470.19,469.65,469.73,3144.0,465.9016,466.4075,465.8718,465.9512,3144.0
2023-11-13 12:40:00,469.94,470.21,469.73,469.73,3779.0,466.1595,466.4273,465.9512,465.9512,3779.0
2023-11-13 12:50:00,469.42,469.92,469.42,469.92,3524.0,465.6437,466.1397,465.6437,466.1397,3524.0
2023-11-13 13:00:00,470.08,470.4,470.08,470.24,2462.0,466.2984,466.6158,466.2984,466.4571,2462.0
2023-11-13 13:10:00,470.21,470.54,469.72,470.4,6098.0,466.4273,466.7547,465.9413,466.6158,6098.0
2023-11-13 13:20:00,470.45,470.54,469.84,469.84,4208.0,466.6654,466.7547,466.0603,466.0603,4208.0
2023-11-13 13:30:00,469.67,470.25,469.4,469.4,1877.0,465.8917,466.467,465.6238,465.6238,1877.0
2023-11-13 13:40:00,469.18,469.56,468.87,468.94,1528.0,465.4056,465.7826,465.0981,465.1675,1528.0
2023-11-13 13:50:00,469.13,469.84,469.13,469.44,6509.0,465.356,466.0603,465.356,465.6635,6509.0
2023-11-13 14:00:00,469.4,469.93,469.24,469.92,2016.0,465.6238,466.1496,465.4651,466.1397,2016.0
2023-11-13 14:10:00,469.92,470.55,469.71,470.24,3899.0,466.1397,466.7646,465.9313,466.4571,3899.0
2023-11-13 14:20:00,470.23,471.12,470.23,471.01,2600.0,466.4472,467.33,466.4472,467.2209,2600.0
2023-11-13 14:30:00,471.14,471.81,470.89,471.36,8460.0,467.3498,468.0145,467.1019,467.5681,8460.0
2023-11-13 14:40:00,471.5,471.54,470.74,470.75,4391.0,467.7069,467.7466,466.9531,466.963,4391.0
2023-11-13 14:50:00,470.58,470.8,470.38,470.38,2640.0,466.7943,467.0126,466.596,466.596,2640.0
2023-11-13 15:00:00,470.47,470.83,470.31,470.39,2436.0,466.6852,467.0423,466.5265,466.6059,2436.0
2023-11-13 15:10:00,470.31,470.54,469.82,470.31,6807.0,466.5265,466.7547,466.0405,466.5265,6807.0
2023-11-13 15:20:00,470.34,470.87,470.33,470.87,5674.0,466.5563,467.082,466.5464,467.082,5674.0
2023-11-13 15:30:00,470.64,471.14,470.49,470.93,10793.0,466.8539,467.3498,466.7051,467.1415,10793.0
2023-11-13 15:40:00,470.94,470.99,470.32,470.64,14869.0,467.1515,467.2011,466.5364,466.8539,14869.0
2023-11-13 15:50:00,470.65,470.9,469.82,470.3,36907.0,466.8638,467.1118,466.0405,466.5166,36907.0
2023-11-14 09:30:00,466.6,469.0,457.08,459.42,24871.0,462.8464,465.2271,453.403,455.7241,24871.0
2023-11-14 09:40:00,457.94,461.15,457.93,460.93,19040.0,454.256,457.4402,454.2461,457.222,19040.0
2023-11-14 09:50:00,461.24,462.77,460.92,462.16,9673.0,457.5295,459.0472,457.2121,458.4421,9673.0
2023-11-14 10:00:00,461.61,463.01,460.61,460.61,7059.0,457.8965,459.2852,456.9046,456.9046,7059.0
2023-11-14 10:10:00,460.33,462.14,460.01,461.39,5651.0,456.6268,458.4222,456.3094,457.6783,5651.0
2023-11-14 10:20:00,461.22,462.17,460.97,461.22,6772.0,457.5096,458.452,457.2617,457.5096,6772.0
2023-11-14 10:30:00,461.22,461.22,460.02,460.73,8315.0,457.5096,457.5096,456.3193,457.0236,8315.0
2023-11-14 10:40:00,460.49,460.49,459.01,459.13,10536.0,456.7855,456.7855,455.3174,455.4365,10536.0
2023-11-14 10:50:00,459.12,459.69,457.74,459.59,11212.0,455.4265,455.992,454.0576,455.8928,11212.0
2023-11-14 11:00:00,459.56,460.8,458.98,460.0,5746.0,455.863,457.093,455.2877,456.2995,5746.0
2023-11-14 11:10:00,460.4,460.4,459.4,459.73,9650.0,456.6962,456.6962,455.7043,456.0316,9650.0
2023-11-14 11:20:00,459.8,461.75,459.42,461.75,12288.0,456.1011,458.0354,455.7241,458.0354,12288.0
2023-11-14 11:30:00,461.85,462.53,461.83,462.39,6783.0,458.1346,458.8091,458.1147,458.6702,6783.0
2023-11-14 11:40:00,462.2,462.62,461.49,462.11,19669.0,458.4818,458.8984,457.7775,458.3925,19669.0
2023-11-14 11:50:00,461.55,461.55,460.81,460.82,7958.0,457.837,457.837,457.1029,457.1129,7958.0
2023-11-14 12:00:00,460.82,460.99,459.56,459.57,6679.0,457.1129,457.2815,455.863,455.8729,6679.0
2023-11-14 12:10:00,459.31,459.35,458.58,458.8,6916.0,455.615,455.6547,454.8909,455.1091,6916.0
2023-11-14 12:20:00,458.62,458.85,457.98,458.3,13797.0,454.9306,455.1587,454.2957,454.6131,13797.0
2023-11-14 12:30:00,458.34,458.61,458.08,458.5,19836.0,454.6528,454.9206,454.3949,454.8115,19836.0
2023-11-14 12:40:00,458.59,459.69,458.59,459.45,5678.0,454.9008,455.992,454.9008,455.7539,5678.0
2023-11-14 12:50:00,459.45,460.01,459.28,460.01,4751.0,455.7539,456.3094,455.5853,456.3094,4751.0
2023-11-14 13:00:00,460.05,460.42,459.91,459.91,7479.0,456.3491,456.7161,456.2102,456.2102,7479.0
2023-11-14 13:10:00,459.77,459.92,459.67,459.69,2553.0,456.0713,456.2201,455.9721,455.992,2553.0
2023-11-14 13:20:00,459.9,460.42,459.31,460.23,10058.0,456.2003,456.7161,455.615,456.5276,10058.0
2023-11-14 13:30:00,460.25,460.96,460.13,460.73,4118.0,456.5474,457.2517,456.4284,457.0236,4118.0
2023-11-14 13:40:00,460.65,460.85,459.91,459.91,5908.0,456.9442,457.1426,456.2102,456.2102,5908.0
2023-11-14 13:50:00,460.15,460.15,459.05,459.12,6428.0,456.4483,456.4483,455.3571,455.4265,6428.0
2023-11-14 14:00:00,459.09,459.09,458.12,458.5,6533.0,455.3968,455.3968,454.4346,454.8115,6533.0
2023-11-14 14:10:00,458.31,458.31,457.95,458.09,4654.0,454.6231,454.6231,454.266,454.4048,4654.0
2023-11-14 14:20:00,457.94,458.75,457.94,458.35,10779.0,454.256,455.0595,454.256,454.6627,10779.0
2023-11-14 14:30:00,458.4,458.75,458.25,458.75,10934.0,454.7123,455.0595,454.5635,455.0595,10934.0
2023-11-14 14:40:00,458.73,458.99,458.19,458.57,5934.0,455.0397,455.2976,454.504,454.881,5934.0
2023-11-14 14:50:00,458.55,459.82,458.44,459.65,7542.0,454.8611,456.1209,454.752,455.9523,7542.0
2023-11-14 15:00:00,459.57,459.6,458.69,458.69,5960.0,455.8729,455.9027,455.0,455.0,5960.0
2023-11-14 15:10:00,458.45,459.29,458.11,459.25,12430.0,454.7619,455.5952,454.4247,455.5555,12430.0
2023-11-14 15:20:00,459.25,459.26,458.1,458.23,10297.0,455.5555,455.5654,454.4147,454.5437,10297.0
2023-11-14 15:30:00,458.46,458.62,457.1,457.27,27647.0,454.7718,454.9306,453.4228,453.5914,27647.0
2023-11-14 15:40:00,457.27,457.57,454.92,455.11,33211.0,453.5914,453.889,451.2603,451.4488,33211.0
2023-11-14 15:50:00,455.27,455.27,453.01,453.61,170405.0,451.6075,451.6075,449.3657,449.9609,170405.0
2023-11-15 09:30:00,452.9,453.82,450.32,450.32,28771.0,449.2566,450.1692,446.6973,446.6973,28771.0
2023-11-15 09:40:00,450.25,450.49,443.89,444.51,29600.0,446.6279,446.866,440.3191,440.9341,29600.0
2023-11-15 09:50:00,444.59,445.01,443.13,444.64,32648.0,441.0134,441.4301,439.5652,441.063,32648.0
2023-11-15 10:00:00,444.31,444.31,442.02,442.42,18099.0,440.7357,440.7357,438.4641,438.8609,18099.0
2023-11-15 10:10:00,442.53,443.9,441.48,443.86,22859.0,438.97,440.329,437.9284,440.2893,22859.0
2023-11-15 10:20:00,444.09,444.37,443.01,443.33,21319.0,440.5175,440.7952,439.4461,439.7636,21319.0
2023-11-15 10:30:00,443.23,443.41,441.12,441.34,45736.0,439.6644,439.8429,437.5713,437.7896,45736.0
2023-11-15 10:40:00,441.32,441.72,439.91,439.96,21201.0,437.7697,438.1665,436.3711,436.4207,21201.0
2023-11-15 10:50:00,440.0,440.16,439.43,440.05,21346.0,436.4604,436.6191,435.8949,436.51,21346.0
2023-11-15 11:00:00,440.12,440.6,439.3,439.35,11283.0,436.5794,437.0555,435.766,435.8156,11283.0
2023-11-15 11:10:00,439.05,440.4,438.81,440.4,10522.0,435.518,436.8571,435.2799,436.8571,10522.0
2023-11-15 11:20:00,440.34,441.24,439.67,439.69,8729.0,436.7976,437.6904,436.133,436.1528,8729.0
2023-11-15 11:30:00,439.8,441.8,439.79,441.78,18388.0,436.262,438.2459,436.252,438.226,18388.0
2023-11-15 11:40:00,441.79,442.32,441.45,442.05,8505.0,438.236,438.7617,437.8987,438.4939,8505.0
2023-11-15 11:50:00,442.05,444.05,442.04,443.89,10271.0,438.4939,440.4778,438.4839,440.3191,10271.0
2023-11-15 12:00:00,443.79,444.26,443.54,443.66,8600.0,440.2199,440.6861,439.9719,440.0909,8600.0
2023-11-15 12:10:00,443.56,445.99,443.56,445.8,9896.0,439.9917,442.4022,439.9917,442.2137,9896.0
2023-11-15 12:20:00,446.0,446.73,445.87,446.11,8985.0,442.4121,443.1362,442.2831,442.5212,8985.0
2023-11-15 12:30:00,446.01,446.19,445.2,445.91,13803.0,442.422,442.6006,441.6185,442.3228,13803.0
2023-11-15 12:40:00,445.91,446.37,445.4,445.82,20831.0,442.3228,442.7791,441.8169,442.2335,20831.0
2023-11-15 12:50:00,445.74,445.74,444.51,444.68,24003.0,442.1542,442.1542,440.9341,441.1027,24003.0
2023-11-15 13:00:00,444.62,445.39,444.22,444.93,8569.0,441.0432,441.807,440.6464,441.3507,8569.0
2023-11-15 13:10:00,445.06,445.22,444.17,444.65,4272.0,441.4796,441.6384,440.5968,441.0729,4272.0
2023-11-15 13:20:00,444.7,444.76,443.52,444.01,21199.0,441.1225,441.1821,439.952,440.4381,21199.0
2023-11-15 13:30:00,444.27,444.27,443.51,444.01,8871.0,440.696,440.696,439.9421,440.4381,8871.0
2023-11-15 13:40:00,444.08,444.2,443.85,444.04,22044.0,440.5075,440.6266,440.2794,440.4679,22044.0
2023-11-15 13:50:00,444.11,444.17,443.81,444.11,15882.0,440.5373,440.5968,440.2397,440.5373,15882.0
2023-11-15 14:00:00,444.12,444.26,443.96,444.15,5312.0,440.5472,440.6861,440.3885,440.577,5312.0
2023-11-15 14:10:00,444.31,444.57,444.09,444.17,9904.0,440.7357,440.9936,440.5175,440.5968,9904.0
2023-11-15 14:20:00,444.18,445.3,444.0,445.24,6846.0,440.6067,441.7177,440.4282,441.6582,6846.0
2023-11-15 14:30:00,445.3,445.59,444.97,445.1,6362.0,441.7177,442.0054,441.3904,441.5193,6362.0
2023-11-15 14:40:00,445.21,445.39,443.71,443.71,9224.0,441.6284,441.807,440.1405,440.1405,9224.0
2023-11-15 14:50:00,443.71,444.37,443.39,444.18,11058.0,440.1405,440.7952,439.8231,440.6067,11058.0
2023-11-15 15:00:00,444.04,444.39,443.5,443.85,21249.0,440.4679,440.815,439.9322,440.2794,21249.0
2023-11-15 15:10:00,443.79,444.34,443.59,444.11,61723.0,440.2199,440.7654,440.0215,440.5373,61723.0
2023-11-15 15:20:00,443.85,445.06,443.84,444.48,14419.0,440.2794,441.4796,440.2695,440.9043,14419.0
2023-11-15 15:30:00,444.49,444.85,443.96,444.64,26746.0,440.9142,441.2713,440.3885,441.063,26746.0
2023-11-15 15:40:00,444.55,446.79,444.19,446.52,40643.0,440.9738,443.1957,440.6166,442.9279,40643.0
2023-11-15 15:50:00,446.4,447.04,446.11,446.43,104323.0,442.8089,443.4437,442.5212,442.8386,104323.0
2023-11-16 09:30:00,447.94,448.99,447.9,448.68,17450.0,444.3365,445.378,444.2968,445.0705,17450.0
2023-11-16 09:40:00,449.4,450.67,449.31,449.99,13524.0,445.7847,447.0445,445.6955,446.37,13524.0
2023-11-16 09:50:00,449.95,453.8,449.94,453.48,11981.0,446.3303,450.1493,446.3204,449.8319,11981.0
2023-11-16 10:00:00,453.0,453.07,450.98,452.26,6116.0,449.3558,449.4252,447.352,448.6217,6116.0
2023-11-16 10:10:00,452.14,452.56,451.69,451.99,12946.0,448.5027,448.9193,448.0563,448.3539,12946.0
2023-11-16 10:20:00,451.99,452.86,451.85,452.2,6882.0,448.3539,449.2169,448.215,448.5622,6882.0
2023-11-16 10:30:00,452.08,452.59,451.67,452.59,15574.0,448.4432,448.9491,448.0365,448.9491,15574.0
2023-11-16 10:40:00,452.4,453.53,452.16,452.7,4929.0,448.7606,449.8815,448.5225,449.0582,4929.0
2023-11-16 10:50:00,452.68,452.79,452.03,452.44,5423.0,449.0383,449.1475,448.3936,448.8003,5423.0
2023-11-16 11:00:00,452.2,452.2,451.6,451.6,6152.0,448.5622,448.5622,447.967,447.967,6152.0
2023-11-16 11:10:00,451.64,452.5,451.52,452.07,11746.0,448.0067,448.8598,447.8877,448.4333,11746.0
2023-11-16 11:20:00,451.91,452.04,450.68,450.73,4688.0,448.2745,448.4035,447.0544,447.104,4688.0
2023-11-16 11:30:00,450.89,451.69,450.74,451.38,9437.0,447.2627,448.0563,447.114,447.7488,9437.0
2023-11-16 11:40:00,451.36,452.11,451.0,451.0,5589.0,447.729,448.4729,447.3719,447.3719,5589.0
2023-11-16 11:50:00,450.75,451.19,450.72,451.19,4250.0,447.1239,447.5603,447.0941,447.5603,4250.0
2023-11-16 12:00:00,451.25,451.41,450.4,450.4,5105.0,447.6199,447.7786,446.7767,446.7767,5105.0
2023-11-16 12:10:00,450.4,451.13,450.4,450.79,7404.0,446.7767,447.5008,446.7767,447.1636,7404.0
2023-11-16 12:20:00,450.87,451.38,450.87,451.11,5102.0,447.2429,447.7488,447.2429,447.481,5102.0
2023-11-16 12:30:00,451.12,451.23,450.94,451.1,6642.0,447.4909,447.6,447.3123,447.4711,6642.0
2023-11-16 12:40:00,451.23,452.31,451.1,451.99,6796.0,447.6,448.6713,447.4711,448.3539,6796.0
2023-11-16 12:50:00,451.96,452.23,451.68,451.84,6489.0,448.3241,448.592,448.0464,448.2051,6489.0
2023-11-16 13:00:00,451.89,452.36,451.66,451.97,9672.0,448.2547,448.7209,448.0266,448.3341,9672.0
2023-11-16 13:10:00,451.96,452.4,451.72,452.26,8676.0,448.3241,448.7606,448.0861,448.6217,8676.0
2023-11-16 13:20:00,452.35,452.56,451.59,452.41,25900.0,448.711,448.9193,447.9571,448.7705,25900.0
2023-11-16 13:30:00,452.2,452.2,450.77,450.77,14720.0,448.5622,448.5622,447.1437,447.1437,14720.0
2023-11-16 13:40:00,450.76,450.77,450.23,450.4,7980.0,447.1338,447.1437,446.6081,446.7767,7980.0
2023-11-16 13:50:00,450.47,450.79,450.26,450.78,6214.0,446.8461,447.1636,446.6378,447.1536,6214.0
2023-11-16 14:00:00,450.83,450.83,450.18,450.27,9455.0,447.2032,447.2032,446.5585,446.6477,9455.0
2023-11-16 14:10:00,450.21,450.69,450.21,450.62,7345.0,446.5882,447.0644,446.5882,446.9949,7345.0
2023-11-16 14:20:00,450.62,450.62,450.01,450.51,10823.0,446.9949,446.9949,446.3898,446.8858,10823.0
2023-11-16 14:30:00,450.51,450.82,450.37,450.78,11415.0,446.8858,447.1933,446.7469,447.1536,11415.0
2023-11-16 14:40:00,450.75,450.79,450.37,450.7,10726.0,447.1239,447.1636,446.7469,447.0743,10726.0
2023-11-16 14:50:00,450.73,450.81,450.01,450.01,40578.0,447.104,447.1834,446.3898,446.3898,40578.0
2023-11-16 15:00:00,450.18,450.22,448.6,448.75,26616.0,446.5585,446.5981,444.9912,445.14,26616.0
2023-11-16 15:10:00,448.85,450.01,448.58,449.92,14472.0,445.2392,446.3898,444.9713,446.3006,14472.0
2023-11-16 15:20:00,450.06,450.15,449.61,449.75,10246.0,446.4394,446.5287,445.993,446.1319,10246.0
2023-11-16 15:30:00,449.61,450.83,449.48,450.74,16804.0,445.993,447.2032,445.8641,447.114,16804.0
2023-11-16 15:40:00,450.75,450.86,449.86,450.02,23889.0,447.1239,447.233,446.241,446.3997,23889.0
2023-11-16 15:50:00,450.15,450.85,449.27,450.78,121696.0,446.5287,447.2231,445.6558,447.1536,121696.0
2023-11-17 09:30:00,452.75,454.05,450.02,452.06,56460.0,449.1078,450.3973,446.3997,448.4233,56460.0
2023-11-17 09:40:00,451.88,452.27,450.95,452.14,4970.0,448.2448,448.6316,447.3223,448.5027,4970.0
2023-11-17 09:50:00,452.14,452.99,449.72,449.72,8943.0,448.5027,449.3459,446.1022,446.1022,8943.0
2023-11-17 10:00:00,449.46,450.94,449.45,450.68,8018.0,445.8443,447.3123,445.8343,447.0544,8018.0
2023-11-17 10:10:00,450.67,450.75,449.5,449.5,10105.0,447.0445,447.1239,445.8839,445.8839,10105.0
2023-11-17 10:20:00,449.26,450.55,449.0,449.72,7213.0,445.6459,446.9255,445.388,446.1022,7213.0
2023-11-17 10:30:00,449.63,450.71,449.5,450.53,10888.0,446.0129,447.0842,445.8839,446.9056,10888.0
2023-11-17 10:40:00,450.85,451.05,449.99,450.69,16946.0,447.2231,447.4215,446.37,447.0644,16946.0
2023-11-17 10:50:00,450.69,450.9,449.94,450.64,9245.0,447.0644,447.2727,446.3204,447.0148,9245.0
2023-11-17 11:00:00,450.71,451.22,450.5,451.08,9611.0,447.0842,447.5901,446.8759,447.4512,9611.0
2023-11-17 11:10:00,451.45,451.75,451.02,451.36,3373.0,447.8182,448.1158,447.3917,447.729,3373.0
2023-11-17 11:20:00,451.5,451.83,451.15,451.8,14423.0,447.8678,448.1952,447.5207,448.1654,14423.0
2023-11-17 11:30:00,451.58,451.98,451.43,451.73,2620.0,447.9472,448.344,447.7984,448.096,2620.0
2023-11-17 11:40:00,451.74,451.74,451.19,451.3,2027.0,448.1059,448.1059,447.5603,447.6694,2027.0
2023-11-17 11:50:00,451.23,451.23,450.46,450.75,4164.0,447.6,447.6,446.8362,447.1239,4164.0
2023-11-17 12:00:00,450.78,451.08,450.36,450.52,3363.0,447.1536,447.4512,446.737,446.8957,3363.0
2023-11-17 12:10:00,450.49,450.68,450.18,450.49,5334.0,446.866,447.0544,446.5585,446.866,5334.0
2023-11-17 12:20:00,450.41,450.64,450.24,450.33,5098.0,446.7866,447.0148,446.618,446.7073,5098.0
2023-11-17 12:30:00,450.08,450.68,449.85,450.63,5884.0,446.4593,447.0544,446.2311,447.0048,5884.0
2023-11-17 12:40:00,450.56,450.82,450.21,450.49,2368.0,446.9354,447.1933,446.5882,446.866,2368.0
2023-11-17 12:50:00,450.47,450.84,449.95,450.13,6293.0,446.8461,447.2132,446.3303,446.5089,6293.0
2023-11-17 13:00:00,449.94,449.94,449.49,449.89,3966.0,446.3204,446.3204,445.874,446.2708,3966.0
2023-11-17 13:10:00,449.77,450.22,449.77,450.14,3682.0,446.1518,446.5981,446.1518,446.5188,3682.0
2023-11-17 13:20:00,450.01,450.5,450.01,450.37,4942.0,446.3898,446.8759,446.3898,446.7469,4942.0
2023-11-17 13:30:00,450.57,451.06,450.57,450.68,3873.0,446.9453,447.4314,446.9453,447.0544,3873.0
2023-11-17 13:40:00,450.52,450.89,450.52,450.57,5310.0,446.8957,447.2627,446.8957,446.9453,5310.0
2023-11-17 13:50:00,450.52,450.8,450.39,450.8,9591.0,446.8957,447.1735,446.7668,447.1735,9591.0
2023-11-17 14:00:00,450.45,450.45,450.14,450.29,4090.0,446.8263,446.8263,446.5188,446.6676,4090.0
2023-11-17 14:10:00,450.34,450.7,450.31,450.31,4064.0,446.7172,447.0743,446.6874,446.6874,4064.0
2023-11-17 14:20:00,450.28,450.35,450.05,450.14,8438.0,446.6577,446.7271,446.4295,446.5188,8438.0
2023-11-17 14:30:00,450.05,450.05,448.98,449.15,9598.0,446.4295,446.4295,445.3681,445.5367,9598.0
2023-11-17 14:40:00,449.31,449.9,449.18,449.9,8938.0,445.6955,446.2807,445.5665,446.2807,8938.0
2023-11-17 14:50:00,450.1,450.31,449.91,450.28,8045.0,446.4791,446.6874,446.2906,446.6577,8045.0
2023-11-17 15:00:00,450.38,450.66,450.23,450.47,8287.0,446.7569,447.0346,446.6081,446.8461,8287.0
2023-11-17 15:10:00,450.47,450.51,450.16,450.42,9944.0,446.8461,446.8858,446.5386,446.7965,9944.0
2023-11-17 15:20:00,450.46,450.5,449.85,450.05,8693.0,446.8362,446.8759,446.2311,446.4295,8693.0
2023-11-17 15:30:00,450.08,450.08,449.53,449.69,18008.0,446.4593,446.4593,445.9137,446.0724,18008.0
2023-11-17 15:40:00,449.65,451.12,449.53,451.12,14643.0,446.0327,447.4909,445.9137,447.4909,14643.0
2023-11-17 15:50:00,451.19,451.24,449.88,450.11,46731.0,447.5603,447.6099,446.2609,446.489,46731.0
2023-11-20 09:30:00,447.95,452.98,447.95,452.25,23928.0,444.3464,449.3359,444.3464,448.6118,23928.0
2023-11-20 09:40:00,451.65,452.7,449.13,449.71,10992.0,448.0166,449.0582,445.5169,446.0922,10992.0
2023-11-20 09:50:00,450.17,450.42,449.61,450.35,4482.0,446.5485,446.7965,445.993,446.7271,4482.0
2023-11-20 10:00:00,450.39,451.65,450.18,451.47,4009.0,446.7668,448.0166,446.5585,447.8381,4009.0
2023-11-20 10:10:00,451.26,451.57,450.89,451.37,4177.0,447.6298,447.9373,447.2627,447.7389,4177.0
2023-11-20 10:20:00,451.14,451.14,449.99,450.55,8906.0,447.5107,447.5107,446.37,446.9255,8906.0
2023-11-20 10:30:00,450.4,451.39,450.05,450.86,71761.0,446.7767,447.7587,446.4295,447.233,71761.0
2023-11-20 10:40:00,450.86,451.86,450.28,451.67,4824.0,447.233,448.2249,446.6577,448.0365,4824.0
2023-11-20 10:50:00,451.79,451.94,451.18,451.94,3022.0,448.1555,448.3043,447.5504,448.3043,3022.0
2023-11-20 11:00:00,451.96,452.2,451.71,452.15,3652.0,448.3241,448.5622,448.0762,448.5126,3652.0
2023-11-20 11:10:00,452.16,452.42,451.56,451.84,7907.0,448.5225,448.7804,447.9274,448.2051,7907.0
2023-11-20 11:20:00,451.84,451.84,450.74,451.14,25153.0,448.2051,448.2051,447.114,447.5107,25153.0
2023-11-20 11:30:00,451.05,451.43,450.22,450.83,3797.0,447.4215,447.7984,446.5981,447.2032,3797.0
2023-11-20 11:40:00,450.83,451.3,450.77,450.91,2079.0,447.2032,447.6694,447.1437,447.2826,2079.0
2023-11-20 11:50:00,450.91,451.58,450.91,451.58,1146.0,447.2826,447.9472,447.2826,447.9472,1146.0
2023-11-20 12:00:00,451.57,452.26,451.54,451.88,2745.0,447.9373,448.6217,447.9075,448.2448,2745.0
2023-11-20 12:10:00,452.29,453.07,451.97,453.07,5217.0,448.6515,449.4252,448.3341,449.4252,5217.0
2023-11-20 12:20:00,452.79,453.66,452.72,453.57,3121.0,449.1475,450.0105,449.078,449.9212,3121.0
2023-11-20 12:30:00,453.57,453.57,452.62,452.9,5333.0,449.9212,449.9212,448.9788,449.2566,5333.0
2023-11-20 12:40:00,453.12,453.13,452.6,453.09,1729.0,449.4748,449.4847,448.959,449.445,1729.0
2023-11-20 12:50:00,453.12,453.25,452.72,453.0,4647.0,449.4748,449.6038,449.078,449.3558,4647.0
2023-11-20 13:00:00,453.18,453.79,452.77,453.54,4723.0,449.5343,450.1394,449.1276,449.8914,4723.0
2023-11-20 13:10:00,453.54,453.85,453.51,453.81,3441.0,449.8914,450.1989,449.8617,450.1593,3441.0
2023-11-20 13:20:00,453.8,454.12,453.37,454.08,7505.0,450.1493,450.4668,449.7228,450.4271,7505.0
2023-11-20 13:30:00,453.92,454.62,453.75,454.47,5221.0,450.2684,450.9627,450.0997,450.8139,5221.0
2023-11-20 13:40:00,454.33,454.74,454.18,454.71,2737.0,450.6751,451.0818,450.5263,451.052,2737.0
2023-11-20 13:50:00,454.4,454.59,454.23,454.43,4705.0,450.7445,450.933,450.5759,450.7743,4705.0
2023-11-20 14:00:00,454.53,454.65,454.28,454.44,4537.0,450.8735,450.9925,450.6255,450.7842,4537.0
2023-11-20 14:10:00,454.61,454.77,454.24,454.24,5536.0,450.9528,451.1115,450.5858,450.5858,5536.0
2023-11-20 14:20:00,454.36,454.45,454.12,454.12,3457.0,450.7048,450.7941,450.4668,450.4668,3457.0
2023-11-20 14:30:00,453.95,454.45,453.71,454.32,4439.0,450.2981,450.7941,450.0601,450.6652,4439.0
2023-11-20 14:40:00,454.21,454.47,453.92,453.92,4283.0,450.556,450.8139,450.2684,450.2684,4283.0
2023-11-20 14:50:00,454.15,454.36,453.95,454.25,6209.0,450.4965,450.7048,450.2981,450.5957,6209.0
2023-11-20 15:00:00,454.05,454.74,453.76,454.74,6347.0,450.3973,451.0818,450.1097,451.0818,6347.0
2023-11-20 15:10:00,454.63,454.89,454.5,454.7,11865.0,450.9727,451.2306,450.8437,451.0421,11865.0
2023-11-20 15:20:00,454.71,455.28,454.59,455.28,3615.0,451.052,451.6174,450.933,451.6174,3615.0
2023-11-20 15:30:00,455.19,455.31,454.93,455.11,9951.0,451.5282,451.6472,451.2702,451.4488,9951.0
2023-11-20 15:40:00,455.25,455.41,454.87,455.04,14228.0,451.5877,451.7464,451.2107,451.3794,14228.0
2023-11-20 15:50:00,454.93,454.93,452.88,453.05,48630.0,451.2702,451.2702,449.2367,449.4054,48630.0
2023-11-21 09:30:00,455.16,457.51,453.74,453.74,12648.0,451.4984,453.8295,450.0898,450.0898,12648.0
2023-11-21 09:40:00,453.74,454.41,453.59,454.41,1762.0,450.0898,450.7544,449.941,450.7544,1762.0
2023-11-21 09:50:00,455.0,455.04,453.87,454.4,8010.0,451.3397,451.3794,450.2188,450.7445,8010.0
2023-11-21 10:00:00,454.46,454.61,453.78,453.96,7317.0,450.804,450.9528,450.1295,450.3081,7317.0
2023-11-21 10:10:00,453.79,454.42,453.77,454.06,9373.0,450.1394,450.7644,450.1196,450.4072,9373.0
2023-11-21 10:20:00,454.3,454.3,453.32,453.42,5867.0,450.6453,450.6453,449.6732,449.7724,5867.0
2023-11-21 10:30:00,453.36,453.93,453.21,453.47,8091.0,449.7129,450.2783,449.5641,449.822,8091.0
2023-11-21 10:40:00,453.68,453.68,452.88,453.06,5900.0,450.0303,450.0303,449.2367,449.4153,5900.0
2023-11-21 10:50:00,452.88,453.55,452.86,453.35,8770.0,449.2367,449.9013,449.2169,449.703,8770.0
2023-11-21 11:00:00,453.29,453.43,452.84,452.99,8514.0,449.6434,449.7823,449.1971,449.3459,8514.0
2023-11-21 11:10:00,452.82,453.09,452.7,452.7,4450.0,449.1772,449.445,449.0582,449.0582,4450.0
2023-11-21 11:20:00,452.91,453.25,452.56,453.14,10595.0,449.2665,449.6038,448.9193,449.4946,10595.0
2023-11-21 11:30:00,453.13,453.78,452.89,453.77,5582.0,449.4847,450.1295,449.2467,450.1196,5582.0
2023-11-21 11:40:00,453.75,454.85,453.75,454.15,7926.0,450.0997,451.1909,450.0997,450.4965,7926.0
2023-11-21 11:50:00,454.09,454.8,454.06,454.49,6982.0,450.437,451.1413,450.4072,450.8338,6982.0
2023-11-21 12:00:00,454.66,455.5,454.46,455.5,7861.0,451.0024,451.8357,450.804,451.8357,7861.0
2023-11-21 12:10:00,455.71,456.0,455.46,455.73,4944.0,452.044,452.3316,451.796,452.0638,4944.0
2023-11-21 12:20:00,455.9,456.06,455.56,456.06,3594.0,452.2324,452.3912,451.8952,452.3912,3594.0
2023-11-21 12:30:00,455.8,456.13,455.6,455.71,2547.0,452.1332,452.4606,451.9349,452.044,2547.0
2023-11-21 12:40:00,455.71,455.71,454.89,455.02,5319.0,452.044,452.044,451.2306,451.3595,5319.0
2023-11-21 12:50:00,455.14,455.21,454.63,454.84,9777.0,451.4786,451.548,450.9727,451.181,9777.0
2023-11-21 13:00:00,455.21,455.44,454.95,455.3,4248.0,451.548,451.7761,451.2901,451.6373,4248.0
2023-11-21 13:10:00,455.45,455.6,455.13,455.24,5696.0,451.7861,451.9349,451.4686,451.5778,5696.0
2023-11-21 13:20:00,455.2,455.73,455.15,455.58,3915.0,451.5381,452.0638,451.4885,451.915,3915.0
2023-11-21 13:30:00,455.47,455.55,455.13,455.37,6719.0,451.8059,451.8853,451.4686,451.7067,6719.0
2023-11-21 13:40:00,455.48,455.58,455.22,455.36,1412.0,451.8158,451.915,451.5579,451.6968,1412.0
2023-11-21 13:50:00,455.52,455.73,455.39,455.5,4132.0,451.8555,452.0638,451.7265,451.8357,4132.0
2023-11-21 14:00:00,455.6,455.96,455.49,455.7,4275.0,451.9349,452.292,451.8257,452.0341,4275.0
2023-11-21 14:10:00,455.6,455.64,455.15,455.16,6885.0,451.9349,451.9745,451.4885,451.4984,6885.0
2023-11-21 14:20:00,455.37,455.76,455.17,455.29,4527.0,451.7067,452.0936,451.5083,451.6274,4527.0
2023-11-21 14:30:00,455.38,455.55,454.82,455.43,4278.0,451.7166,451.8853,451.1611,451.7662,4278.0
2023-11-21 14:40:00,455.24,455.44,455.0,455.44,3554.0,451.5778,451.7761,451.3397,451.7761,3554.0
2023-11-21 14:50:00,455.6,455.6,455.02,455.5,7859.0,451.9349,451.9349,451.3595,451.8357,7859.0
2023-11-21 15:00:00,455.59,455.59,455.08,455.11,5067.0,451.9249,451.9249,451.419,451.4488,5067.0
2023-11-21 15:10:00,455.26,455.52,455.12,455.38,7258.0,451.5976,451.8555,451.4587,451.7166,7258.0
2023-11-21 15:20:00,455.58,455.58,455.14,455.31,5664.0,451.915,451.915,451.4786,451.6472,5664.0
2023-11-21 15:30:00,455.38,455.73,455.14,455.22,12090.0,451.7166,452.0638,451.4786,451.5579,12090.0
2023-11-21 15:40:00,455.32,455.49,454.87,454.97,5643.0,451.6571,451.8257,451.2107,451.3099,5643.0
2023-11-21 15:50:00,455.0,455.05,454.19,454.31,65729.0,451.3397,451.3893,450.5362,450.6552,65729.0
2023-11-22 09:30:00,454.08,455.85,454.08,455.85,9290.0,450.4271,452.1828,450.4271,452.1828,9290.0
2023-11-22 09:40:00,455.43,455.89,455.07,455.47,6685.0,451.7662,452.2225,451.4091,451.8059,6685.0
2023-11-22 09:50:00,455.37,456.91,455.37,456.81,4473.0,451.7067,453.2343,451.7067,453.1351,4473.0
2023-11-22 10:00:00,457.09,457.34,456.51,456.8,8182.0,453.4129,453.6609,452.8375,453.1252,8182.0
2023-11-22 10:10:00,456.83,457.18,456.78,456.84,4437.0,453.155,453.5021,453.1054,453.1649,4437.0
2023-11-22 10:20:00,457.06,457.26,456.88,457.24,1963.0,453.3831,453.5815,453.2046,453.5617,1963.0
2023-11-22 10:30:00,457.24,457.24,456.56,456.94,4001.0,453.5617,453.5617,452.8871,453.2641,4001.0
2023-11-22 10:40:00,456.93,457.22,456.44,456.95,1918.0,453.2542,453.5418,452.7681,453.274,1918.0
2023-11-22 10:50:00,456.58,457.33,455.17,455.28,5975.0,452.907,453.6509,451.5083,451.6174,5975.0
2023-11-22 11:00:00,455.64,455.99,455.26,455.49,3440.0,451.9745,452.3217,451.5976,451.8257,3440.0
2023-11-22 11:10:00,455.75,456.64,455.75,456.19,2658.0,452.0837,452.9665,452.0837,452.5201,2658.0
2023-11-22 11:20:00,456.23,456.56,456.2,456.4,2924.0,452.5598,452.8871,452.53,452.7284,2924.0
2023-11-22 11:30:00,456.33,456.71,456.18,456.2,3506.0,452.659,453.0359,452.5102,452.53,3506.0
2023-11-22 11:40:00,456.15,456.15,455.13,455.29,5833.0,452.4804,452.4804,451.4686,451.6274,5833.0
2023-11-22 11:50:00,455.18,455.31,454.73,455.0,4385.0,451.5182,451.6472,451.0719,451.3397,4385.0
2023-11-22 12:00:00,455.23,456.0,455.23,455.61,1912.0,451.5678,452.3316,451.5678,451.9448,1912.0
2023-11-22 12:10:00,455.6,455.6,454.56,455.29,2596.0,451.9349,451.9349,450.9032,451.6274,2596.0
2023-11-22 12:20:00,455.15,455.44,455.15,455.16,2547.0,451.4885,451.7761,451.4885,451.4984,2547.0
2023-11-22 12:30:00,455.1,455.34,455.06,455.11,1656.0,451.4389,451.6769,451.3992,451.4488,1656.0
2023-11-22 12:40:00,455.09,455.46,455.09,455.19,1129.0,451.429,451.796,451.429,451.5282,1129.0
2023-11-22 12:50:00,455.32,456.1,455.32,455.63,2658.0,451.6571,452.4308,451.6571,451.9646,2658.0
2023-11-22 13:00:00,456.03,456.14,456.03,456.14,400.0,452.3614,452.4705,452.3614,452.4705,400.0
2023-11-22 13:10:00,456.06,456.43,456.06,456.34,5261.0,452.3912,452.7582,452.3912,452.6689,5261.0
2023-11-22 13:20:00,456.13,456.48,455.89,456.0,5393.0,452.4606,452.8078,452.2225,452.3316,5393.0
2023-11-22 13:30:00,455.99,456.0,455.84,455.86,1290.0,452.3217,452.3316,452.1729,452.1928,1290.0
2023-11-22 13:40:00,455.7,455.93,455.62,455.84,827.0,452.0341,452.2622,451.9547,452.1729,827.0
2023-11-22 13:50:00,455.97,456.13,455.84,455.98,1992.0,452.3019,452.4606,452.1729,452.3118,1992.0
2023-11-22 14:00:00,455.99,456.78,455.83,456.55,4523.0,452.3217,453.1054,452.163,452.8772,4523.0
2023-11-22 14:10:00,456.79,457.97,456.78,457.97,7325.0,453.1153,454.2858,453.1054,454.2858,7325.0
2023-11-22 14:20:00,458.06,458.49,457.94,458.34,8325.0,454.3751,454.8016,454.256,454.6528,8325.0
2023-11-22 14:30:00,458.37,458.82,458.21,458.22,5430.0,454.6826,455.129,454.5239,454.5338,5430.0
2023-11-22 14:40:00,458.53,459.07,458.38,459.07,3517.0,454.8413,455.3769,454.6925,455.3769,3517.0
2023-11-22 14:50:00,459.04,459.36,458.93,459.23,6215.0,455.3472,455.6646,455.2381,455.5357,6215.0
2023-11-22 15:00:00,459.11,459.56,459.02,459.06,8007.0,455.4166,455.863,455.3273,455.367,8007.0
2023-11-22 15:10:00,459.04,459.45,458.96,458.96,3098.0,455.3472,455.7539,455.2678,455.2678,3098.0
2023-11-22 15:20:00,459.08,459.27,458.96,459.23,5499.0,455.3869,455.5753,455.2678,455.5357,5499.0
2023-11-22 15:30:00,459.31,459.66,458.98,458.98,8344.0,455.615,455.9622,455.2877,455.2877,8344.0
2023-11-22 15:40:00,459.08,459.58,458.77,459.57,11791.0,455.3869,455.8828,455.0794,455.8729,11791.0
2023-11-22 15:50:00,459.33,459.4,457.39,457.51,49155.0,455.6349,455.7043,453.7105,453.8295,49155.0
2023-11-24 09:30:00,460.0,462.27,459.32,461.15,9418.0,456.2995,458.5512,455.6249,457.4402,9418.0
2023-11-24 09:40:00,460.28,460.83,458.34,459.09,3269.0,456.5772,457.1228,454.6528,455.3968,3269.0
2023-11-24 09:50:00,459.81,460.05,458.93,459.54,2590.0,456.111,456.3491,455.2381,455.8432,2590.0
2023-11-24 10:00:00,460.12,460.89,459.77,460.89,3704.0,456.4185,457.1823,456.0713,457.1823,3704.0
2023-11-24 10:10:00,460.97,461.33,460.43,460.73,2100.0,457.2617,457.6188,456.726,457.0236,2100.0
2023-11-24 10:20:00,461.45,461.45,460.74,460.79,2192.0,457.7378,457.7378,457.0335,457.0831,2192.0
2023-11-24 10:30:00,460.39,460.72,460.04,460.33,1310.0,456.6863,457.0137,456.3391,456.6268,1310.0
2023-11-24 10:40:00,460.12,460.78,460.11,460.78,4663.0,456.4185,457.0732,456.4086,457.0732,4663.0
2023-11-24 10:50:00,460.78,461.29,460.66,460.8,2282.0,457.0732,457.5791,456.9542,457.093,2282.0
2023-11-24 11:00:00,460.62,460.82,460.39,460.59,1317.0,456.9145,457.1129,456.6863,456.8847,1317.0
2023-11-24 11:10:00,460.48,460.65,459.72,459.72,2650.0,456.7756,456.9442,456.0217,456.0217,2650.0
2023-11-24 11:20:00,459.72,459.94,459.29,459.53,2017.0,456.0217,456.2399,455.5952,455.8332,2017.0
2023-11-24 11:30:00,459.48,459.99,459.1,459.98,4462.0,455.7836,456.2895,455.4067,456.2796,4462.0
2023-11-24 11:40:00,459.96,460.37,459.67,460.1,2993.0,456.2598,456.6665,455.9721,456.3987,2993.0
2023-11-24 11:50:00,460.37,460.46,459.95,460.2,2254.0,456.6665,456.7558,456.2499,456.4979,2254.0
2023-11-24 12:00:00,460.29,460.32,459.93,460.03,2051.0,456.5871,456.6169,456.23,456.3292,2051.0
2023-11-24 12:10:00,459.88,460.04,459.84,459.84,1246.0,456.1804,456.3391,456.1407,456.1407,1246.0
2023-11-24 12:20:00,459.85,460.19,459.65,460.04,8351.0,456.1507,456.4879,455.9523,456.3391,8351.0
2023-11-24 12:30:00,459.95,460.31,459.94,460.19,1963.0,456.2499,456.607,456.2399,456.4879,1963.0
2023-11-24 12:40:00,460.21,460.65,460.2,460.65,2101.0,456.5078,456.9442,456.4979,456.9442,2101.0
2023-11-24 12:50:00,460.59,461.45,460.58,461.23,10188.0,456.8847,457.7378,456.8748,457.5196,10188.0
2023-11-27 09:30:00,462.74,466.45,462.74,464.76,17437.0,459.0174,462.6976,459.0174,461.0212,17437.0
2023-11-27 09:40:00,463.89,465.0,463.54,464.02,7904.0,460.1582,461.2592,459.811,460.2871,7904.0
2023-11-27 09:50:00,463.81,463.81,462.03,463.13,3814.0,460.0788,460.0788,458.3131,459.4043,3814.0
2023-11-27 10:00:00,463.61,464.25,463.09,463.27,7502.0,459.8804,460.5153,459.3646,459.5432,7502.0
2023-11-27 10:10:00,463.52,463.64,463.4,463.59,3186.0,459.7911,459.9102,459.6721,459.8606,3186.0
2023-11-27 10:20:00,463.69,464.43,463.63,464.43,7308.0,459.9598,460.6938,459.9003,460.6938,7308.0
2023-11-27 10:30:00,464.29,464.79,464.18,464.35,10960.0,460.5549,461.0509,460.4458,460.6145,10960.0
2023-11-27 10:40:00,464.56,464.89,464.27,464.43,8925.0,460.8228,461.1501,460.5351,460.6938,8925.0
2023-11-27 10:50:00,464.39,464.74,464.21,464.59,5366.0,460.6541,461.0013,460.4756,460.8525,5366.0
2023-11-27 11:00:00,464.59,464.85,464.56,464.67,9548.0,460.8525,461.1104,460.8228,460.9319,9548.0
2023-11-27 11:10:00,464.85,465.77,464.77,465.5,14670.0,461.1104,462.023,461.0311,461.7552,14670.0
2023-11-27 11:20:00,465.61,466.03,465.09,465.3,6938.0,461.8643,462.281,461.3485,461.5568,6938.0
2023-11-27 11:30:00,465.37,465.39,464.58,464.59,7737.0,461.6263,461.6461,460.8426,460.8525,7737.0
2023-11-27 11:40:00,464.41,464.98,464.41,464.7,3706.0,460.674,461.2394,460.674,460.9617,3706.0
2023-11-27 11:50:00,464.66,465.06,464.55,464.73,4808.0,460.922,461.3188,460.8129,460.9914,4808.0
2023-11-27 12:00:00,464.72,464.88,464.57,464.57,3800.0,460.9815,461.1402,460.8327,460.8327,3800.0
2023-11-27 12:10:00,464.53,464.97,464.53,464.83,4191.0,460.793,461.2295,460.793,461.0906,4191.0
2023-11-27 12:20:00,464.82,464.91,463.6,463.6,5373.0,461.0807,461.17,459.8705,459.8705,5373.0
2023-11-27 12:30:00,463.58,463.58,462.82,462.82,1400.0,459.8507,459.8507,459.0968,459.0968,1400.0
2023-11-27 12:40:00,462.86,463.26,462.65,462.66,5825.0,459.1365,459.5332,458.9281,458.9381,5825.0
2023-11-27 12:50:00,462.43,462.43,461.89,461.97,4225.0,458.7099,458.7099,458.1743,458.2536,4225.0
2023-11-27 13:00:00,461.91,462.0,461.8,461.8,2402.0,458.1941,458.2834,458.085,458.085,2402.0
2023-11-27 13:10:00,461.95,462.17,461.94,462.02,4098.0,458.2338,458.452,458.2239,458.3032,4098.0
2023-11-27 13:20:00,462.07,462.34,461.86,462.18,4472.0,458.3528,458.6206,458.1445,458.4619,4472.0
2023-11-27 13:30:00,462.3,462.85,462.29,462.5,3230.0,458.581,459.1265,458.571,458.7793,3230.0
2023-11-27 13:40:00,462.58,462.89,462.42,462.64,3326.0,458.8587,459.1662,458.7,458.9182,3326.0
2023-11-27 13:50:00,462.73,462.9,462.55,462.8,3929.0,459.0075,459.1761,458.8289,459.0769,3929.0
2023-11-27 14:00:00,462.66,462.82,462.54,462.66,2205.0,458.9381,459.0968,458.819,458.9381,2205.0
2023-11-27 14:10:00,462.78,463.13,462.6,462.93,5492.0,459.0571,459.4043,458.8785,459.2059,5492.0
2023-11-27 14:20:00,462.95,463.13,462.94,463.07,2299.0,459.2257,459.4043,459.2158,459.3448,2299.0
2023-11-27 14:30:00,462.94,463.09,462.76,462.97,3787.0,459.2158,459.3646,459.0373,459.2456,3787.0
2023-11-27 14:40:00,463.02,463.18,462.93,463.02,4715.0,459.2952,459.4539,459.2059,459.2952,4715.0
2023-11-27 14:50:00,462.84,463.3,462.84,463.14,2260.0,459.1166,459.5729,459.1166,459.4142,2260.0
2023-11-27 15:00:00,463.24,463.34,463.12,463.22,3202.0,459.5134,459.6126,459.3944,459.4936,3202.0
2023-11-27 15:10:00,463.07,463.27,462.96,463.22,3496.0,459.3448,459.5432,459.2356,459.4936,3496.0
2023-11-27 15:20:00,463.18,463.66,463.16,463.66,6831.0,459.4539,459.93,459.434,459.93,6831.0
2023-11-27 15:30:00,463.6,463.75,463.32,463.64,7790.0,459.8705,460.0193,459.5928,459.9102,7790.0
2023-11-27 15:40:00,463.48,463.61,462.75,462.75,5919.0,459.7515,459.8804,459.0273,459.0273,5919.0
2023-11-27 15:50:00,462.51,462.84,461.84,461.88,29277.0,458.7893,459.1166,458.1247,458.1643,29277.0
2023-11-28 09:30:00,462.96,466.35,461.0,465.78,12036.0,459.2356,462.5984,457.2914,462.033,12036.0
2023-11-28 09:40:00,466.37,466.99,464.88,465.41,14452.0,462.6182,463.2332,461.1402,461.6659,14452.0
2023-11-28 09:50:00,466.21,466.52,464.98,464.98,13762.0,462.4595,462.767,461.2394,461.2394,13762.0
2023-11-28 10:00:00,465.0,465.17,463.85,464.4,5339.0,461.2592,461.4279,460.1185,460.6641,5339.0
2023-11-28 10:10:00,464.04,464.43,463.79,464.34,3239.0,460.307,460.6938,460.059,460.6045,3239.0
2023-11-28 10:20:00,464.42,465.32,464.41,465.04,4683.0,460.6839,461.5767,460.674,461.2989,4683.0
2023-11-28 10:30:00,465.2,466.0,465.01,465.88,5066.0,461.4576,462.2512,461.2692,462.1322,5066.0
2023-11-28 10:40:00,466.09,466.38,465.25,465.25,5483.0,462.3405,462.6281,461.5072,461.5072,5483.0
2023-11-28 10:50:00,465.3,465.88,465.12,465.88,4451.0,461.5568,462.1322,461.3783,462.1322,4451.0
2023-11-28 11:00:00,465.64,465.84,465.35,465.58,2739.0,461.8941,462.0925,461.6064,461.8346,2739.0
2023-11-28 11:10:00,465.57,466.1,465.57,465.89,4264.0,461.8247,462.3504,461.8247,462.1421,4264.0
2023-11-28 11:20:00,465.96,466.14,465.67,466.14,2209.0,462.2115,462.3901,461.9238,462.3901,2209.0
2023-11-28 11:30:00,466.16,466.7,466.16,466.48,4749.0,462.4099,462.9456,462.4099,462.7273,4749.0
2023-11-28 11:40:00,466.62,466.78,466.4,466.56,2726.0,462.8662,463.0249,462.648,462.8067,2726.0
2023-11-28 11:50:00,466.49,466.65,465.9,465.95,5627.0,462.7373,462.896,462.152,462.2016,5627.0
2023-11-28 12:00:00,465.8,465.8,465.23,465.23,2844.0,462.0528,462.0528,461.4874,461.4874,2844.0
2023-11-28 12:10:00,465.3,465.3,464.06,464.06,1921.0,461.5568,461.5568,460.3268,460.3268,1921.0
2023-11-28 12:20:00,464.54,464.54,464.09,464.1,4802.0,460.8029,460.8029,460.3566,460.3665,4802.0
2023-11-28 12:30:00,464.09,464.09,463.3,463.54,3496.0,460.3566,460.3566,459.5729,459.811,3496.0
2023-11-28 12:40:00,463.48,463.48,463.3,463.31,1511.0,459.7515,459.7515,459.5729,459.5828,1511.0
2023-11-28 12:50:00,463.36,463.39,463.14,463.23,4356.0,459.6324,459.6622,459.4142,459.5035,4356.0
2023-11-28 13:00:00,463.23,463.37,462.5,463.02,4144.0,459.5035,459.6424,458.7793,459.2952,4144.0
2023-11-28 13:10:00,462.87,463.44,462.87,463.32,3333.0,459.1464,459.7118,459.1464,459.5928,3333.0
2023-11-28 13:20:00,463.39,463.6,463.06,463.6,2338.0,459.6622,459.8705,459.3348,459.8705,2338.0
2023-11-28 13:30:00,463.35,463.8,463.23,463.43,2557.0,459.6225,460.0689,459.5035,459.7019,2557.0
2023-11-28 13:40:00,463.79,463.8,463.41,463.73,4217.0,460.059,460.0689,459.682,459.9995,4217.0
2023-11-28 13:50:00,463.61,463.69,463.38,463.38,2122.0,459.8804,459.9598,459.6523,459.6523,2122.0
2023-11-28 14:00:00,463.38,463.44,463.02,463.07,2361.0,459.6523,459.7118,459.2952,459.3448,2361.0
2023-11-28 14:10:00,463.02,463.02,462.3,462.3,1969.0,459.2952,459.2952,458.581,458.581,1969.0
2023-11-28 14:20:00,462.2,462.55,462.2,462.55,1381.0,458.4818,458.8289,458.4818,458.8289,1381.0
2023-11-28 14:30:00,462.47,462.51,462.18,462.39,1805.0,458.7496,458.7893,458.4619,458.6702,1805.0
2023-11-28 14:40:00,462.32,462.75,462.3,462.62,3300.0,458.6008,459.0273,458.581,458.8984,3300.0
2023-11-28 14:50:00,462.72,462.94,462.61,462.73,4768.0,458.9976,459.2158,458.8885,459.0075,4768.0
2023-11-28 15:00:00,462.67,462.8,462.21,462.51,3536.0,458.948,459.0769,458.4917,458.7893,3536.0
2023-11-28 15:10:00,462.53,462.58,462.33,462.33,3312.0,458.8091,458.8587,458.6107,458.6107,3312.0
2023-11-28 15:20:00,462.3,462.61,462.19,462.61,2977.0,458.581,458.8885,458.4718,458.8885,2977.0
2023-11-28 15:30:00,462.59,462.67,461.83,461.96,5602.0,458.8686,458.948,458.1147,458.2437,5602.0
2023-11-28 15:40:00,461.98,462.51,461.96,462.29,11802.0,458.2635,458.7893,458.2437,458.571,11802.0
2023-11-28 15:50:00,462.49,462.92,461.35,461.48,25116.0,458.7694,459.196,457.6386,457.7676,25116.0
2023-11-29 09:30:00,460.42,461.47,457.0,457.0,15722.0,456.7161,457.7576,453.3236,453.3236,15722.0
2023-11-29 09:40:00,456.49,457.69,455.42,456.48,9418.0,452.8177,454.008,451.7563,452.8078,9418.0
2023-11-29 09:50:00,456.76,457.59,456.48,457.2,15570.0,453.0855,453.9088,452.8078,453.522,15570.0
2023-11-29 10:00:00,457.2,458.56,457.15,457.87,6935.0,453.522,454.871,453.4724,454.1866,6935.0
2023-11-29 10:10:00,457.8,459.25,457.8,458.92,7667.0,454.1172,455.5555,454.1172,455.2281,7667.0
2023-11-29 10:20:00,458.89,459.7,458.47,459.19,8221.0,455.1984,456.0019,454.7818,455.496,8221.0
2023-11-29 10:30:00,458.99,459.22,458.67,458.87,6306.0,455.2976,455.5257,454.9802,455.1786,6306.0
2023-11-29 10:40:00,458.67,459.73,458.58,459.46,6700.0,454.9802,456.0316,454.8909,455.7638,6700.0
2023-11-29 10:50:00,459.58,459.61,459.13,459.24,5781.0,455.8828,455.9126,455.4365,455.5456,5781.0
2023-11-29 11:00:00,459.0,459.0,457.9,458.07,4520.0,455.3075,455.3075,454.2164,454.385,4520.0
2023-11-29 11:10:00,458.09,458.21,457.17,457.43,9148.0,454.4048,454.5239,453.4922,453.7501,9148.0
2023-11-29 11:20:00,457.17,458.46,457.05,458.25,6740.0,453.4922,454.7718,453.3732,454.5635,6740.0
2023-11-29 11:30:00,458.25,458.37,457.7,458.25,4654.0,454.5635,454.6826,454.018,454.5635,4654.0
2023-11-29 11:40:00,458.27,458.45,458.14,458.2,3427.0,454.5834,454.7619,454.4544,454.5139,3427.0
2023-11-29 11:50:00,458.14,458.4,457.91,458.4,7473.0,454.4544,454.7123,454.2263,454.7123,7473.0
2023-11-29 12:00:00,458.58,459.99,458.49,459.19,7067.0,454.8909,456.2895,454.8016,455.496,7067.0
2023-11-29 12:10:00,459.01,459.53,458.12,459.53,6267.0,455.3174,455.8332,454.4346,455.8332,6267.0
2023-11-29 12:20:00,459.98,460.25,459.63,460.0,2685.0,456.2796,456.5474,455.9324,456.2995,2685.0
2023-11-29 12:30:00,460.0,460.34,459.71,460.14,5401.0,456.2995,456.6367,456.0118,456.4383,5401.0
2023-11-29 12:40:00,459.97,459.97,459.16,459.24,5090.0,456.2697,456.2697,455.4662,455.5456,5090.0
2023-11-29 12:50:00,459.25,459.6,459.07,459.39,3791.0,455.5555,455.9027,455.3769,455.6944,3791.0
2023-11-29 13:00:00,459.39,459.55,459.19,459.55,10416.0,455.6944,455.8531,455.496,455.8531,10416.0
2023-11-29 13:10:00,459.55,459.62,459.11,459.11,5628.0,455.8531,455.9225,455.4166,455.4166,5628.0
2023-11-29 13:20:00,459.16,459.2,458.4,458.86,8297.0,455.4662,455.5059,454.7123,455.1686,8297.0
2023-11-29 13:30:00,458.84,458.86,458.4,458.4,4611.0,455.1488,455.1686,454.7123,454.7123,4611.0
2023-11-29 13:40:00,458.51,458.84,458.43,458.7,2955.0,454.8214,455.1488,454.7421,455.0099,2955.0
2023-11-29 13:50:00,458.73,458.83,458.34,458.83,3125.0,455.0397,455.1389,454.6528,455.1389,3125.0
2023-11-29 14:00:00,458.84,459.28,458.58,459.28,3506.0,455.1488,455.5853,454.8909,455.5853,3506.0
2023-11-29 14:10:00,459.18,459.36,459.05,459.14,4547.0,455.4861,455.6646,455.3571,455.4464,4547.0
2023-11-29 14:20:00,459.06,459.06,458.67,458.75,12327.0,455.367,455.367,454.9802,455.0595,12327.0
2023-11-29 14:30:00,458.67,459.01,458.4,458.56,4191.0,454.9802,455.3174,454.7123,454.871,4191.0
2023-11-29 14:40:00,458.5,458.63,457.03,457.12,7941.0,454.8115,454.9405,453.3534,453.4426,7941.0
2023-11-29 14:50:00,457.12,457.89,457.12,457.89,4537.0,453.4426,454.2064,453.4426,454.2064,4537.0
2023-11-29 15:00:00,457.84,458.2,457.71,457.96,3903.0,454.1568,454.5139,454.0279,454.2759,3903.0
2023-11-29 15:10:00,457.97,458.12,457.75,457.77,5330.0,454.2858,454.4346,454.0676,454.0874,5330.0
2023-11-29 15:20:00,457.69,457.79,457.13,457.3,7340.0,454.008,454.1072,453.4525,453.6212,7340.0
2023-11-29 15:30:00,457.33,457.52,456.59,457.38,9052.0,453.6509,453.8394,452.9169,453.7005,9052.0
2023-11-29 15:40:00,457.32,457.8,456.84,457.24,14327.0,453.641,454.1172,453.1649,453.5617,14327.0
2023-11-29 15:50:00,457.39,457.68,456.6,456.87,45075.0,453.7105,453.9981,452.9268,453.1946,45075.0
2023-11-30 09:30:00,455.26,458.01,453.79,457.81,14127.0,452.1926,454.9241,450.7325,454.7254,14127.0
2023-11-30 09:40:00,457.81,460.69,457.81,460.66,6764.0,454.7254,457.586,454.7254,457.5562,6764.0
2023-11-30 09:50:00,460.6,462.22,460.52,461.81,6047.0,457.4966,459.1057,457.4172,458.6985,6047.0
2023-11-30 10:00:00,462.03,462.03,460.46,461.1,15750.0,458.917,458.917,457.3576,457.9933,15750.0
2023-11-30 10:10:00,461.3,461.46,460.39,460.61,12405.0,458.1919,458.3508,457.288,457.5066,12405.0
2023-11-30 10:20:00,460.49,460.58,459.99,460.58,7871.0,457.3874,457.4768,456.8907,457.4768,7871.0
2023-11-30 10:30:00,460.61,462.6,460.6,462.6,9716.0,457.5066,459.4832,457.4966,459.4832,9716.0
2023-11-30 10:40:00,462.88,464.4,462.75,464.21,5467.0,459.7613,461.271,459.6321,461.0823,5467.0
2023-11-30 10:50:00,464.19,464.43,463.41,463.61,5063.0,461.0624,461.3008,460.2877,460.4863,5063.0
2023-11-30 11:00:00,463.38,463.55,462.98,463.16,2047.0,460.2579,460.4268,459.8606,460.0394,2047.0
2023-11-30 11:10:00,463.23,463.76,463.01,463.76,3307.0,460.1089,460.6353,459.8904,460.6353,3307.0
2023-11-30 11:20:00,463.71,464.26,463.35,464.01,4908.0,460.5857,461.132,460.2281,460.8837,4908.0
2023-11-30 11:30:00,464.29,464.32,463.82,464.27,2946.0,461.1618,461.1916,460.6949,461.1419,2946.0
2023-11-30 11:40:00,464.38,464.99,464.03,464.99,4146.0,461.2512,461.8571,460.9035,461.8571,4146.0
2023-11-30 11:50:00,465.31,465.31,465.05,465.27,2603.0,462.1749,462.1749,461.9166,462.1352,2603.0
2023-11-30 12:00:00,465.47,465.73,464.31,464.5,3749.0,462.3338,462.5921,461.1816,461.3704,3749.0
2023-11-30 12:10:00,464.48,464.49,463.38,463.53,4301.0,461.3505,461.3604,460.2579,460.4069,4301.0
2023-11-30 12:20:00,463.62,463.89,463.34,463.77,2655.0,460.4963,460.7645,460.2182,460.6453,2655.0
2023-11-30 12:30:00,463.77,464.1,463.71,464.0,4300.0,460.6453,460.973,460.5857,460.8737,4300.0
2023-11-30 12:40:00,463.95,464.15,463.8,463.95,5900.0,460.8241,461.0227,460.6751,460.8241,5900.0
2023-11-30 12:50:00,463.89,464.16,463.57,463.57,3409.0,460.7645,461.0326,460.4466,460.4466,3409.0
2023-11-30 13:00:00,463.5,464.22,463.36,463.74,2308.0,460.3771,461.0922,460.238,460.6155,2308.0
2023-11-30 13:10:00,463.9,464.37,463.9,464.12,3245.0,460.7744,461.2412,460.7744,460.9929,3245.0
2023-11-30 13:20:00,464.05,464.38,464.04,464.26,3342.0,460.9234,461.2512,460.9135,461.132,3342.0
2023-11-30 13:30:00,464.41,464.73,464.1,464.73,2152.0,461.281,461.5988,460.973,461.5988,2152.0
2023-11-30 13:40:00,464.72,465.28,464.62,465.28,3100.0,461.5889,462.1451,461.4895,462.1451,3100.0
2023-11-30 13:50:00,465.35,465.81,465.11,465.8,4820.0,462.2146,462.6715,461.9762,462.6616,4820.0
2023-11-30 14:00:00,465.82,466.1,465.68,465.91,5325.0,462.6815,462.9596,462.5424,462.7709,5325.0
2023-11-30 14:10:00,465.85,466.44,465.78,466.37,6805.0,462.7113,463.2973,462.6417,463.2278,6805.0
2023-11-30 14:20:00,466.37,467.51,466.34,467.29,13117.0,463.2278,464.3601,463.198,464.1416,13117.0
2023-11-30 14:30:00,467.23,467.55,466.93,467.55,6291.0,464.082,464.3998,463.784,464.3998,6291.0
2023-11-30 14:40:00,467.51,467.65,467.32,467.53,8525.0,464.3601,464.4991,464.1714,464.3799,8525.0
2023-11-30 14:50:00,467.54,467.54,466.88,467.07,11744.0,464.3899,464.3899,463.7343,463.923,11744.0
2023-11-30 15:00:00,467.06,467.34,466.81,466.9,6657.0,463.9131,464.1912,463.6648,463.7542,6657.0
2023-11-30 15:10:00,467.02,467.27,466.85,467.21,5385.0,463.8734,464.1217,463.7045,464.0621,5385.0
2023-11-30 15:20:00,467.18,467.29,466.71,466.71,8395.0,464.0323,464.1416,463.5655,463.5655,8395.0
2023-11-30 15:30:00,466.77,467.58,466.19,467.5,13986.0,463.6251,464.4296,463.049,464.3501,13986.0
2023-11-30 15:40:00,467.62,468.19,467.28,468.09,14350.0,464.4693,465.0355,464.1316,464.9362,14350.0
2023-11-30 15:50:00,468.27,471.12,467.99,470.43,197298.0,465.115,467.9457,464.8368,467.2604,197298.0
2023-12-01 09:30:00,472.46,476.35,471.02,474.86,21157.0,469.2767,473.1405,467.8464,471.6605,21157.0
2023-12-01 09:40:00,475.67,476.29,473.52,473.65,11499.0,472.4651,473.0809,470.3296,470.4587,11499.0
2023-12-01 09:50:00,473.64,474.37,473.26,473.4,13104.0,470.4488,471.1739,470.0713,470.2104,13104.0
2023-12-01 10:00:00,473.37,473.48,471.73,472.01,8768.0,470.1806,470.2898,468.5516,468.8298,8768.0
2023-12-01 10:10:00,472.15,472.75,471.93,472.14,12117.0,468.9688,469.5648,468.7503,468.9589,12117.0
2023-12-01 10:20:00,472.36,472.36,471.2,471.2,5598.0,469.1774,469.1774,468.0252,468.0252,5598.0
2023-12-01 10:30:00,471.22,472.0,470.67,471.99,7641.0,468.0451,468.8198,467.4988,468.8099,7641.0
2023-12-01 10:40:00,472.02,472.28,471.69,472.02,11476.0,468.8397,469.0979,468.5119,468.8397,11476.0
2023-12-01 10:50:00,471.98,472.7,471.97,472.58,3550.0,468.8,469.5151,468.79,469.3959,3550.0
2023-12-01 11:00:00,472.62,473.23,472.27,472.84,7004.0,469.4356,470.0415,469.088,469.6542,7004.0
2023-12-01 11:10:00,472.85,473.27,472.63,472.89,6593.0,469.6641,470.0813,469.4456,469.7038,6593.0
2023-12-01 11:20:00,472.94,473.91,472.94,473.57,7886.0,469.7535,470.717,469.7535,470.3792,7886.0
2023-12-01 11:30:00,473.63,474.01,473.36,473.96,8345.0,470.4388,470.8163,470.1707,470.7666,8345.0
2023-12-01 11:40:00,473.98,474.51,473.72,474.51,5024.0,470.7865,471.3129,470.5282,471.3129,5024.0
2023-12-01 11:50:00,474.43,474.78,474.01,474.18,6881.0,471.2334,471.5811,470.8163,470.9851,6881.0
2023-12-01 12:00:00,474.18,474.22,472.51,472.51,12536.0,470.9851,471.0249,469.3264,469.3264,12536.0
2023-12-01 12:10:00,472.57,472.57,471.26,471.26,4871.0,469.386,469.386,468.0848,468.0848,4871.0
2023-12-01 12:20:00,471.25,471.25,470.66,470.96,4046.0,468.0749,468.0749,467.4888,467.7868,4046.0
2023-12-01 12:30:00,470.94,471.17,470.9,471.03,2001.0,467.767,467.9954,467.7272,467.8564,2001.0
2023-12-01 12:40:00,470.84,471.23,470.68,470.9,5371.0,467.6676,468.055,467.5087,467.7272,5371.0
2023-12-01 12:50:00,471.18,471.33,470.75,471.06,1150.0,468.0053,468.1543,467.5782,467.8862,1150.0
2023-12-01 13:00:00,471.06,471.3,470.63,470.69,4861.0,467.8862,468.1245,467.4591,467.5186,4861.0
2023-12-01 13:10:00,470.6,470.6,469.16,469.48,1451.0,467.4293,467.4293,465.999,466.3168,1451.0
2023-12-01 13:20:00,469.4,469.59,468.74,469.04,4003.0,466.2373,466.4261,465.5818,465.8798,4003.0
2023-12-01 13:30:00,469.24,469.95,469.19,469.9,4857.0,466.0784,466.7836,466.0288,466.734,4857.0
2023-12-01 13:40:00,470.08,470.11,469.81,469.81,1064.0,466.9128,466.9426,466.6446,466.6446,1064.0
2023-12-01 13:50:00,469.89,469.89,469.27,469.27,2715.0,466.724,466.724,466.1082,466.1082,2715.0
2023-12-01 14:00:00,469.28,469.54,468.61,468.61,6418.0,466.1181,466.3764,465.4527,465.4527,6418.0
2023-12-01 14:10:00,468.75,469.71,468.71,469.38,2810.0,465.5917,466.5452,465.552,466.2175,2810.0
2023-12-01 14:20:00,469.28,469.69,469.14,469.23,2810.0,466.1181,466.5254,465.9791,466.0685,2810.0
2023-12-01 14:30:00,469.07,469.07,468.35,468.56,1189.0,465.9096,465.9096,465.1944,465.403,1189.0
2023-12-01 14:40:00,468.56,469.35,468.54,468.94,3602.0,465.403,466.1877,465.3831,465.7804,3602.0
2023-12-01 14:50:00,468.94,469.01,468.67,468.67,3210.0,465.7804,465.85,465.5123,465.5123,3210.0
2023-12-01 15:00:00,468.61,468.77,468.46,468.53,3030.0,465.4527,465.6116,465.3037,465.3732,3030.0
2023-12-01 15:10:00,468.56,468.87,468.14,468.15,4156.0,465.403,465.7109,464.9858,464.9958,4156.0
2023-12-01 15:20:00,468.02,468.13,466.78,467.08,9257.0,464.8666,464.9759,463.635,463.933,9257.0
2023-12-01 15:30:00,467.15,467.23,466.7,466.88,9647.0,464.0025,464.082,463.5555,463.7343,9647.0
2023-12-01 15:40:00,466.88,466.88,465.72,465.77,24339.0,463.7343,463.7343,462.5821,462.6318,24339.0
2023-12-01 15:50:00,465.89,466.05,464.32,464.65,85868.0,462.751,462.9099,461.1916,461.5193,85868.0
2023-12-04 09:30:00,463.91,466.17,462.07,464.88,18049.0,460.7843,463.0291,458.9567,461.7478,18049.0
2023-12-04 09:40:00,464.85,465.48,464.21,465.07,7183.0,461.718,462.3437,461.0823,461.9365,7183.0
2023-12-04 09:50:00,464.71,465.81,464.71,465.81,4400.0,461.5789,462.6715,461.5789,462.6715,4400.0
2023-12-04 10:00:00,466.05,466.24,464.86,465.02,8295.0,462.9099,463.0986,461.7279,461.8868,8295.0
2023-12-04 10:10:00,465.06,465.49,463.76,464.21,5882.0,461.9266,462.3537,460.6353,461.0823,5882.0
2023-12-04 10:20:00,464.5,464.79,462.88,463.59,2161.0,461.3704,461.6584,459.7613,460.4665,2161.0
2023-12-04 10:30:00,463.9,464.59,463.75,463.8,4672.0,460.7744,461.4597,460.6254,460.6751,4672.0
2023-12-04 10:40:00,463.77,463.77,462.67,462.67,3842.0,460.6453,460.6453,459.5527,459.5527,3842.0
2023-12-04 10:50:00,462.67,463.83,462.58,463.8,6475.0,459.5527,460.7049,459.4633,460.6751,6475.0
2023-12-04 11:00:00,463.8,464.4,463.77,463.87,4140.0,460.6751,461.271,460.6453,460.7446,4140.0
2023-12-04 11:10:00,463.77,463.88,463.49,463.58,1436.0,460.6453,460.7545,460.3672,460.4566,1436.0
2023-12-04 11:20:00,463.32,463.59,462.99,463.49,4056.0,460.1983,460.4665,459.8705,460.3672,4056.0
2023-12-04 11:30:00,463.62,463.64,462.37,462.37,5567.0,460.4963,460.5161,459.2547,459.2547,5567.0
2023-12-04 11:40:00,462.4,462.4,460.94,460.96,5592.0,459.2845,459.2845,457.8343,457.8542,5592.0
2023-12-04 11:50:00,460.89,461.24,460.78,460.97,3027.0,457.7847,458.1323,457.6754,457.8641,3027.0
2023-12-04 12:00:00,460.98,461.43,460.96,461.03,4276.0,457.8741,458.321,457.8542,457.9237,4276.0
2023-12-04 12:10:00,461.17,461.32,460.78,460.92,8704.0,458.0628,458.2118,457.6754,457.8145,8704.0
2023-12-04 12:20:00,460.78,460.78,459.51,459.7,12901.0,457.6754,457.6754,456.414,456.6027,12901.0
2023-12-04 12:30:00,459.79,459.99,459.21,459.4,6652.0,456.6921,456.8907,456.116,456.3047,6652.0
2023-12-04 12:40:00,459.35,459.41,459.19,459.29,1561.0,456.2551,456.3146,456.0961,456.1955,1561.0
2023-12-04 12:50:00,459.29,459.63,459.29,459.38,3562.0,456.1955,456.5332,456.1955,456.2848,3562.0
2023-12-04 13:00:00,459.38,459.59,459.21,459.48,4614.0,456.2848,456.4934,456.116,456.3842,4614.0
2023-12-04 13:10:00,459.39,459.43,459.2,459.35,2570.0,456.2948,456.3345,456.1061,456.2551,2570.0
2023-12-04 13:20:00,459.3,459.63,459.23,459.51,7733.0,456.2054,456.5332,456.1359,456.414,7733.0
2023-12-04 13:30:00,459.45,459.75,459.27,459.5,7127.0,456.3544,456.6524,456.1756,456.404,7127.0
2023-12-04 13:40:00,459.72,459.86,459.6,459.86,1457.0,456.6226,456.7616,456.5034,456.7616,1457.0
2023-12-04 13:50:00,459.93,459.93,459.55,459.59,3205.0,456.8311,456.8311,456.4537,456.4934,3205.0
2023-12-04 14:00:00,459.71,459.84,459.23,459.23,5594.0,456.6126,456.7417,456.1359,456.1359,5594.0
2023-12-04 14:10:00,459.35,459.35,458.65,458.65,3452.0,456.2551,456.2551,455.5598,455.5598,3452.0
2023-12-04 14:20:00,458.2,458.31,457.83,458.15,3292.0,455.1128,455.2221,454.7453,455.0631,3292.0
2023-12-04 14:30:00,458.37,459.0,458.31,458.41,4480.0,455.2817,455.9074,455.2221,455.3214,4480.0
2023-12-04 14:40:00,458.41,458.74,458.41,458.54,6864.0,455.3214,455.6492,455.3214,455.4505,6864.0
2023-12-04 14:50:00,458.52,458.67,458.38,458.59,3328.0,455.4306,455.5796,455.2916,455.5002,3328.0
2023-12-04 15:00:00,458.64,458.85,458.48,458.83,6433.0,455.5498,455.7584,455.3909,455.7386,6433.0
2023-12-04 15:10:00,458.92,459.31,458.87,459.28,6878.0,455.8279,456.2153,455.7783,456.1855,6878.0
2023-12-04 15:20:00,459.25,459.59,459.09,459.56,4657.0,456.1557,456.4934,455.9968,456.4636,4657.0
2023-12-04 15:30:00,459.54,459.78,459.33,459.78,6923.0,456.4438,456.6822,456.2352,456.6822,6923.0
2023-12-04 15:40:00,459.87,460.2,459.72,460.06,14030.0,456.7715,457.0993,456.6226,456.9603,14030.0
2023-12-04 15:50:00,460.31,460.66,459.13,459.3,51919.0,457.2086,457.5562,456.0365,456.2054,51919.0
2023-12-05 09:30:00,460.21,460.21,456.61,457.24,11494.0,457.1093,457.1093,453.5335,454.1593,11494.0
2023-12-05 09:40:00,457.33,458.13,456.79,458.04,3208.0,454.2487,455.0433,453.7123,454.9539,3208.0
2023-12-05 09:50:00,458.03,458.87,456.9,457.04,6614.0,454.9439,455.7783,453.8216,453.9606,6614.0
2023-12-05 10:00:00,457.34,458.8,457.16,458.79,28520.0,454.2586,455.7088,454.0798,455.6988,28520.0
2023-12-05 10:10:00,458.79,459.53,458.44,459.28,6041.0,455.6988,456.4338,455.3512,456.1855,6041.0
2023-12-05 10:20:00,459.43,461.03,459.11,461.03,2602.0,456.3345,457.9237,456.0167,457.9237,2602.0
2023-12-05 10:30:00,461.25,461.59,460.46,460.64,7104.0,458.1422,458.48,457.3576,457.5364,7104.0
2023-12-05 10:40:00,460.8,460.97,459.93,459.93,12344.0,457.6953,457.8641,456.8311,456.8311,12344.0
2023-12-05 10:50:00,459.38,459.38,459.01,459.14,3244.0,456.2848,456.2848,455.9173,456.0465,3244.0
2023-12-05 11:00:00,459.14,459.51,459.0,459.14,5929.0,456.0465,456.414,455.9074,456.0465,5929.0
2023-12-05 11:10:00,459.0,460.51,459.0,459.71,3025.0,455.9074,457.4072,455.9074,456.6126,3025.0
2023-12-05 11:20:00,460.04,460.96,459.84,460.96,5267.0,456.9404,457.8542,456.7417,457.8542,5267.0
2023-12-05 11:30:00,460.75,461.27,460.54,461.23,4772.0,457.6456,458.1621,457.437,458.1224,4772.0
2023-12-05 11:40:00,461.28,461.29,460.96,460.96,5733.0,458.172,458.182,457.8542,457.8542,5733.0
2023-12-05 11:50:00,461.06,461.3,460.8,461.3,9376.0,457.9535,458.1919,457.6953,458.1919,9376.0
2023-12-05 12:00:00,461.3,461.87,461.3,461.5,3374.0,458.1919,458.7581,458.1919,458.3906,3374.0
2023-12-05 12:10:00,461.52,461.63,460.74,461.08,5987.0,458.4104,458.5197,457.6357,457.9734,5987.0
2023-12-05 12:20:00,461.24,461.61,460.99,461.14,2048.0,458.1323,458.4998,457.884,458.033,2048.0
2023-12-05 12:30:00,460.91,461.09,460.73,460.73,2117.0,457.8045,457.9833,457.6258,457.6258,2117.0
2023-12-05 12:40:00,460.62,460.84,460.48,460.69,1307.0,457.5165,457.735,457.3774,457.586,1307.0
2023-12-05 12:50:00,460.71,460.84,460.48,460.76,3977.0,457.6059,457.735,457.3774,457.6556,3977.0
2023-12-05 13:00:00,460.98,461.42,460.44,460.53,1848.0,457.8741,458.3111,457.3377,457.4271,1848.0
2023-12-05 13:10:00,460.34,460.49,459.74,459.91,1386.0,457.2384,457.3874,456.6424,456.8113,1386.0
2023-12-05 13:20:00,459.8,460.01,459.45,459.88,2823.0,456.702,456.9106,456.3544,456.7815,2823.0
2023-12-05 13:30:00,459.93,459.93,459.37,459.66,1501.0,456.8311,456.8311,456.2749,456.563,1501.0
2023-12-05 13:40:00,459.62,459.62,458.79,458.8,5189.0,456.5232,456.5232,455.6988,455.7088,5189.0
2023-12-05 13:50:00,458.93,458.94,458.34,458.9,2553.0,455.8379,455.8478,455.2519,455.8081,2553.0
2023-12-05 14:00:00,458.92,459.52,458.89,459.22,3958.0,455.8279,456.4239,455.7982,456.1259,3958.0
2023-12-05 14:10:00,459.29,459.44,459.18,459.33,6938.0,456.1955,456.3444,456.0862,456.2352,6938.0
2023-12-05 14:20:00,459.28,459.44,459.2,459.37,8529.0,456.1855,456.3444,456.1061,456.2749,8529.0
2023-12-05 14:30:00,459.36,459.42,459.02,459.29,7728.0,456.265,456.3246,455.9273,456.1955,7728.0
2023-12-05 14:40:00,459.35,460.03,459.29,459.89,8778.0,456.2551,456.9305,456.1955,456.7914,8778.0
2023-12-05 14:50:00,459.98,460.23,459.98,460.18,4162.0,456.8808,457.1291,456.8808,457.0795,4162.0
2023-12-05 15:00:00,460.26,461.09,460.26,461.01,5610.0,457.1589,457.9833,457.1589,457.9039,5610.0
2023-12-05 15:10:00,461.12,461.12,460.47,460.69,6874.0,458.0131,458.0131,457.3675,457.586,6874.0
2023-12-05 15:20:00,460.88,461.59,460.88,461.51,5551.0,457.7747,458.48,457.7747,458.4005,5551.0
2023-12-05 15:30:00,461.68,462.02,461.51,462.02,7310.0,458.5694,458.9071,458.4005,458.9071,7310.0
2023-12-05 15:40:00,461.95,462.21,460.97,461.36,7055.0,458.8375,459.0958,457.8641,458.2515,7055.0
2023-12-05 15:50:00,461.15,461.23,460.38,460.39,47795.0,458.0429,458.1224,457.2781,457.288,47795.0
2023-12-06 09:30:00,459.68,459.68,457.2,457.58,9306.0,456.5828,456.5828,454.1195,454.497,9306.0
2023-12-06 09:40:00,457.92,458.05,456.25,457.26,12372.0,454.8347,454.9638,453.1759,454.1791,12372.0
2023-12-06 09:50:00,456.83,457.31,456.32,457.31,10307.0,453.752,454.2288,453.2455,454.2288,10307.0
2023-12-06 10:00:00,457.4,458.03,457.19,457.75,8114.0,454.3182,454.9439,454.1096,454.6658,8114.0
2023-12-06 10:10:00,457.47,457.84,456.92,457.17,7198.0,454.3877,454.7552,453.8414,454.0897,7198.0
2023-12-06 10:20:00,456.88,457.04,456.5,456.54,7718.0,453.8017,453.9606,453.4243,453.464,7718.0
2023-12-06 10:30:00,456.52,456.52,453.61,454.01,9742.0,453.4441,453.4441,450.5537,450.951,9742.0
2023-12-06 10:40:00,454.0,454.11,451.72,451.87,10903.0,450.9411,451.0504,448.6765,448.8254,10903.0
2023-12-06 10:50:00,452.0,452.17,450.02,451.28,20265.0,448.9546,449.1234,446.9879,448.2394,20265.0
2023-12-06 11:00:00,451.13,453.27,451.1,453.03,17168.0,448.0904,450.216,448.0606,449.9776,17168.0
2023-12-06 11:10:00,453.29,453.29,452.47,452.76,9146.0,450.2359,450.2359,449.4214,449.7095,9146.0
2023-12-06 11:20:00,453.01,453.05,452.74,453.04,2579.0,449.9578,449.9975,449.6896,449.9876,2579.0
2023-12-06 11:30:00,453.03,453.4,452.84,453.26,8474.0,449.9776,450.3451,449.7889,450.2061,8474.0
2023-12-06 11:40:00,453.17,454.15,453.17,454.14,9364.0,450.1167,451.0901,450.1167,451.0802,9364.0
2023-12-06 11:50:00,454.06,455.41,453.74,455.27,14877.0,451.0007,452.3416,450.6828,452.2025,14877.0
2023-12-06 12:00:00,455.11,455.51,454.9,455.5,3840.0,452.0436,452.4409,451.835,452.431,3840.0
2023-12-06 12:10:00,455.54,455.64,454.9,454.92,3441.0,452.4707,452.57,451.835,451.8549,3441.0
2023-12-06 12:20:00,455.07,455.07,454.11,454.65,4226.0,452.0039,452.0039,451.0504,451.5867,4226.0
2023-12-06 12:30:00,454.95,455.53,454.83,455.33,2868.0,451.8847,452.4608,451.7655,452.2621,2868.0
2023-12-06 12:40:00,455.41,455.6,455.29,455.52,2557.0,452.3416,452.5303,452.2224,452.4509,2557.0
2023-12-06 12:50:00,455.52,456.06,455.33,456.06,3227.0,452.4509,452.9872,452.2621,452.9872,3227.0
2023-12-06 13:00:00,456.32,457.41,456.19,457.29,4394.0,453.2455,454.3281,453.1163,454.2089,4394.0
2023-12-06 13:10:00,457.3,457.38,456.88,457.38,6614.0,454.2189,454.2983,453.8017,454.2983,6614.0
2023-12-06 13:20:00,457.3,457.78,457.07,457.41,5250.0,454.2189,454.6956,453.9904,454.3281,5250.0
2023-12-06 13:30:00,457.2,457.7,457.18,457.59,7268.0,454.1195,454.6162,454.0997,454.5069,7268.0
2023-12-06 13:40:00,457.58,457.58,456.83,456.83,7109.0,454.497,454.497,453.752,453.752,7109.0
2023-12-06 13:50:00,456.91,457.44,456.88,457.24,5694.0,453.8315,454.3579,453.8017,454.1593,5694.0
2023-12-06 14:00:00,457.11,457.68,456.77,457.09,8720.0,454.0301,454.5963,453.6924,454.0103,8720.0
2023-12-06 14:10:00,457.11,457.14,455.89,456.05,5567.0,454.0301,454.0599,452.8184,452.9773,5567.0
2023-12-06 14:20:00,456.05,456.26,455.7,455.95,3491.0,452.9773,453.1859,452.6296,452.878,3491.0
2023-12-06 14:30:00,456.08,456.52,455.89,456.28,3370.0,453.0071,453.4441,452.8184,453.2057,3370.0
2023-12-06 14:40:00,456.27,456.55,456.1,456.55,5999.0,453.1958,453.4739,453.0269,453.4739,5999.0
2023-12-06 14:50:00,456.41,456.41,455.72,456.04,2584.0,453.3349,453.3349,452.6495,452.9674,2584.0
2023-12-06 15:00:00,455.99,456.77,455.95,456.77,4464.0,452.9177,453.6924,452.878,453.6924,4464.0
2023-12-06 15:10:00,456.77,457.11,456.51,456.95,5857.0,453.6924,454.0301,453.4342,453.8712,5857.0
2023-12-06 15:20:00,456.88,457.4,456.88,457.33,3686.0,453.8017,454.3182,453.8017,454.2487,3686.0
2023-12-06 15:30:00,457.28,457.64,456.97,457.12,9095.0,454.199,454.5566,453.8911,454.0401,9095.0
2023-12-06 15:40:00,457.08,457.62,457.04,457.42,10109.0,454.0003,454.5367,453.9606,454.3381,10109.0
2023-12-06 15:50:00,457.56,457.92,457.44,457.71,34339.0,454.4771,454.8347,454.3579,454.6261,34339.0
2023-12-07 09:30:00,458.67,458.67,453.59,456.03,26286.0,455.5796,455.5796,450.5339,452.9574,26286.0
2023-12-07 09:40:00,455.14,457.28,455.14,456.37,3344.0,452.0734,454.199,452.0734,453.2951,3344.0
2023-12-07 09:50:00,456.37,456.89,455.03,455.11,8511.0,453.2951,453.8116,451.9642,452.0436,8511.0
2023-12-07 10:00:00,455.7,455.7,454.27,455.12,4076.0,452.6296,452.6296,451.2093,452.0536,4076.0
2023-12-07 10:10:00,454.94,455.74,454.92,455.44,4179.0,451.8748,452.6694,451.8549,452.3714,4179.0
2023-12-07 10:20:00,455.39,455.77,454.93,455.44,4029.0,452.3217,452.6992,451.8648,452.3714,4029.0
2023-12-07 10:30:00,455.73,455.87,455.29,455.46,3496.0,452.6594,452.7985,452.2224,452.3913,3496.0
2023-12-07 10:40:00,455.26,456.38,455.03,456.38,3010.0,452.1926,453.3051,451.9642,453.3051,3010.0
2023-12-07 10:50:00,456.51,456.89,455.48,455.84,6310.0,453.4342,453.8116,452.4111,452.7687,6310.0
2023-12-07 11:00:00,455.84,456.17,455.3,455.3,5313.0,452.7687,453.0965,452.2323,452.2323,5313.0
2023-12-07 11:10:00,455.38,455.63,455.37,455.54,1481.0,452.3118,452.5601,452.3019,452.4707,1481.0
2023-12-07 11:20:00,455.43,455.79,455.25,455.25,4994.0,452.3615,452.719,452.1827,452.1827,4994.0
2023-12-07 11:30:00,455.12,455.65,454.63,455.32,3368.0,452.0536,452.58,451.5669,452.2522,3368.0
2023-12-07 11:40:00,455.39,455.74,455.39,455.55,2185.0,452.3217,452.6694,452.3217,452.4807,2185.0
2023-12-07 11:50:00,455.5,456.49,455.48,456.01,5753.0,452.431,453.4143,452.4111,452.9376,5753.0
2023-12-07 12:00:00,456.19,456.32,455.82,456.17,5421.0,453.1163,453.2455,452.7488,453.0965,5421.0
2023-12-07 12:10:00,455.86,455.97,455.46,455.56,3743.0,452.7886,452.8978,452.3913,452.4906,3743.0
2023-12-07 12:20:00,455.56,455.87,455.31,455.57,4737.0,452.4906,452.7985,452.2423,452.5005,4737.0
2023-12-07 12:30:00,455.75,455.75,455.21,455.46,4271.0,452.6793,452.6793,452.1429,452.3913,4271.0
2023-12-07 12:40:00,455.47,455.99,455.46,455.8,2716.0,452.4012,452.9177,452.3913,452.729,2716.0
2023-12-07 12:50:00,455.75,455.86,455.33,455.33,6954.0,452.6793,452.7886,452.2621,452.2621,6954.0
2023-12-07 13:00:00,455.4,455.84,455.39,455.48,4892.0,452.3317,452.7687,452.3217,452.4111,4892.0
2023-12-07 13:10:00,455.33,455.6,455.31,455.55,3860.0,452.2621,452.5303,452.2423,452.4807,3860.0
2023-12-07 13:20:00,455.55,455.8,455.38,455.5,5009.0,452.4807,452.729,452.3118,452.431,5009.0
2023-12-07 13:30:00,455.72,455.89,455.37,455.43,6340.0,452.6495,452.8184,452.3019,452.3615,6340.0
2023-12-07 13:40:00,455.55,455.79,455.32,455.54,3700.0,452.4807,452.719,452.2522,452.4707,3700.0
2023-12-07 13:50:00,455.44,455.56,455.21,455.21,5908.0,452.3714,452.4906,452.1429,452.1429,5908.0
2023-12-07 14:00:00,455.22,455.45,454.74,454.81,7483.0,452.1529,452.3813,451.6761,451.7456,7483.0
2023-12-07 14:10:00,454.81,455.37,454.75,455.35,4958.0,451.7456,452.3019,451.686,452.282,4958.0
2023-12-07 14:20:00,455.36,455.89,455.03,455.79,13955.0,452.2919,452.8184,451.9642,452.719,13955.0
2023-12-07 14:30:00,455.8,455.8,455.06,455.55,8290.0,452.729,452.729,451.994,452.4807,8290.0
2023-12-07 14:40:00,455.64,455.64,455.06,455.29,6216.0,452.57,452.57,451.994,452.2224,6216.0
2023-12-07 14:50:00,455.21,455.38,455.2,455.2,8092.0,452.1429,452.3118,452.133,452.133,8092.0
2023-12-07 15:00:00,455.3,455.38,455.06,455.35,3351.0,452.2323,452.3118,451.994,452.282,3351.0
2023-12-07 15:10:00,455.33,455.33,455.17,455.27,2845.0,452.2621,452.2621,452.1032,452.2025,2845.0
2023-12-07 15:20:00,455.28,455.31,455.03,455.1,4925.0,452.2125,452.2423,451.9642,452.0337,4925.0
2023-12-07 15:30:00,455.27,455.36,455.09,455.28,5702.0,452.2025,452.2919,452.0238,452.2125,5702.0
2023-12-07 15:40:00,455.29,455.57,455.01,455.33,8046.0,452.2224,452.5005,451.9443,452.2621,8046.0
2023-12-07 15:50:00,455.27,455.92,455.27,455.5,35414.0,452.2025,452.8482,452.2025,452.431,35414.0
2023-12-08 09:30:00,457.27,457.27,452.47,452.72,9178.0,454.1891,454.1891,449.4214,449.6697,9178.0
2023-12-08 09:40:00,452.73,455.14,452.73,453.66,5814.0,449.6797,452.0734,449.6797,450.6034,5814.0
2023-12-08 09:50:00,453.71,453.71,452.33,452.85,6592.0,450.6531,450.6531,449.2823,449.7988,6592.0
2023-12-08 10:00:00,453.41,453.5,451.68,451.68,9714.0,450.3551,450.4445,448.6367,448.6367,9714.0
2023-12-08 10:10:00,451.43,454.13,451.43,453.35,4358.0,448.3884,451.0702,448.3884,450.2955,4358.0
2023-12-08 10:20:00,453.4,453.46,451.51,451.78,7103.0,450.3451,450.4047,448.4679,448.7361,7103.0
2023-12-08 10:30:00,451.51,451.96,451.03,451.54,5345.0,448.4679,448.9148,447.9911,448.4977,5345.0
2023-12-08 10:40:00,451.45,451.65,451.02,451.31,16923.0,448.4083,448.6069,447.9812,448.2692,16923.0
2023-12-08 10:50:00,451.34,452.27,451.03,452.27,6100.0,448.299,449.2228,447.9911,449.2228,6100.0
2023-12-08 11:00:00,452.51,452.51,451.0,451.21,6956.0,449.4611,449.4611,447.9613,448.1699,6956.0
2023-12-08 11:10:00,451.31,451.6,450.98,451.59,13329.0,448.2692,448.5573,447.9414,448.5473,13329.0
2023-12-08 11:20:00,451.68,452.17,451.56,452.17,5016.0,448.6367,449.1234,448.5175,449.1234,5016.0
2023-12-08 11:30:00,451.98,452.99,451.89,452.79,12587.0,448.9347,449.9379,448.8453,449.7393,12587.0
2023-12-08 11:40:00,452.78,453.01,452.59,452.81,10438.0,449.7293,449.9578,449.5406,449.7591,10438.0
2023-12-08 11:50:00,452.81,452.81,452.6,452.79,3204.0,449.7591,449.7591,449.5505,449.7393,3204.0
2023-12-08 12:00:00,452.59,452.69,452.0,452.22,4674.0,449.5406,449.6399,448.9546,449.1731,4674.0
2023-12-08 12:10:00,452.04,452.47,452.04,452.47,3611.0,448.9943,449.4214,448.9943,449.4214,3611.0
2023-12-08 12:20:00,452.38,452.83,452.32,452.62,3113.0,449.332,449.779,449.2724,449.5704,3113.0
2023-12-08 12:30:00,452.68,452.68,452.23,452.4,2968.0,449.63,449.63,449.183,449.3519,2968.0
2023-12-08 12:40:00,452.68,453.09,452.62,453.09,3269.0,449.63,450.0372,449.5704,450.0372,3269.0
2023-12-08 12:50:00,452.96,453.26,452.69,452.74,8721.0,449.9081,450.2061,449.6399,449.6896,8721.0
2023-12-08 13:00:00,452.85,453.95,452.74,453.39,5099.0,449.7988,450.8914,449.6896,450.3352,5099.0
2023-12-08 13:10:00,453.51,453.83,453.23,453.45,3725.0,450.4544,450.7722,450.1763,450.3948,3725.0
2023-12-08 13:20:00,453.56,453.74,453.32,453.67,3896.0,450.5041,450.6828,450.2657,450.6133,3896.0
2023-12-08 13:30:00,453.75,454.64,453.59,454.31,4568.0,450.6928,451.5768,450.5339,451.249,4568.0
2023-12-08 13:40:00,454.31,454.74,454.16,454.16,8644.0,451.249,451.6761,451.1,451.1,8644.0
2023-12-08 13:50:00,454.01,454.36,453.8,454.3,3552.0,450.951,451.2987,450.7424,451.2391,3552.0
2023-12-08 14:00:00,454.05,455.26,454.0,455.24,4587.0,450.9908,452.1926,450.9411,452.1727,4587.0
2023-12-08 14:10:00,455.3,455.52,455.09,455.45,8027.0,452.2323,452.4509,452.0238,452.3813,8027.0
2023-12-08 14:20:00,455.22,455.88,455.22,455.72,4955.0,452.1529,452.8084,452.1529,452.6495,4955.0
2023-12-08 14:30:00,455.43,455.98,455.34,455.63,3465.0,452.3615,452.9078,452.2721,452.5601,3465.0
2023-12-08 14:40:00,455.56,456.14,455.55,455.93,3671.0,452.4906,453.0667,452.4807,452.8581,3671.0
2023-12-08 14:50:00,456.21,456.69,456.17,456.61,3649.0,453.1362,453.613,453.0965,453.5335,3649.0
2023-12-08 15:00:00,456.43,457.26,455.94,456.21,8819.0,453.3547,454.1791,452.868,453.1362,8819.0
2023-12-08 15:10:00,456.01,456.72,455.97,456.18,12005.0,452.9376,453.6428,452.8978,453.1064,12005.0
2023-12-08 15:20:00,456.19,456.64,456.17,456.35,7852.0,453.1163,453.5633,453.0965,453.2753,7852.0
2023-12-08 15:30:00,456.4,457.15,456.4,457.09,10382.0,453.3249,454.0699,453.3249,454.0103,10382.0
2023-12-08 15:40:00,457.08,457.61,456.78,457.44,6642.0,454.0003,454.5268,453.7024,454.3579,6642.0
2023-12-08 15:50:00,457.53,458.1,457.29,457.67,40529.0,454.4473,455.0135,454.2089,454.5864,40529.0
2023-12-11 09:30:00,461.18,462.41,460.55,460.9,13823.0,458.0727,459.2944,457.447,457.7946,13823.0
2023-12-11 09:40:00,460.88,460.89,459.1,460.59,7907.0,457.7747,457.7847,456.0067,457.4867,7907.0
2023-12-11 09:50:00,460.7,461.42,460.22,461.42,6932.0,457.596,458.3111,457.1192,458.3111,6932.0
2023-12-11 10:00:00,461.75,463.66,461.56,463.41,8426.0,458.6389,460.536,458.4502,460.2877,8426.0
2023-12-11 10:10:00,463.39,463.66,462.42,463.05,4280.0,460.2678,460.536,459.3044,459.9301,4280.0
2023-12-11 10:20:00,463.11,463.44,462.51,463.34,5413.0,459.9897,460.3175,459.3938,460.2182,5413.0
2023-12-11 10:30:00,463.33,463.48,461.83,461.86,4552.0,460.2082,460.3572,458.7183,458.7481,4552.0
2023-12-11 10:40:00,461.72,462.27,461.33,462.11,3576.0,458.6091,459.1554,458.2217,458.9965,3576.0
2023-12-11 10:50:00,462.17,462.32,461.8,461.89,4784.0,459.0561,459.205,458.6885,458.7779,4784.0
2023-12-11 11:00:00,461.85,462.46,461.81,462.4,4530.0,458.7382,459.3441,458.6985,459.2845,4530.0
2023-12-11 11:10:00,462.37,462.81,462.0,462.03,5383.0,459.2547,459.6917,458.8872,458.917,5383.0
2023-12-11 11:20:00,461.92,462.13,460.37,460.63,4046.0,458.8077,459.0163,457.2682,457.5264,4046.0
2023-12-11 11:30:00,460.55,460.66,459.97,460.51,5263.0,457.447,457.5562,456.8709,457.4072,5263.0
2023-12-11 11:40:00,460.22,460.22,459.09,459.23,2469.0,457.1192,457.1192,455.9968,456.1359,2469.0
2023-12-11 11:50:00,459.15,460.07,459.15,460.07,9099.0,456.0564,456.9702,456.0564,456.9702,9099.0
2023-12-11 12:00:00,459.87,460.36,459.84,460.3,6228.0,456.7715,457.2582,456.7417,457.1987,6228.0
2023-12-11 12:10:00,460.35,460.81,460.04,460.11,6342.0,457.2483,457.7052,456.9404,457.0099,6342.0
2023-12-11 12:20:00,460.15,460.45,459.72,459.75,2499.0,457.0497,457.3476,456.6226,456.6524,2499.0
2023-12-11 12:30:00,459.78,459.78,459.36,459.59,3084.0,456.6822,456.6822,456.265,456.4934,3084.0
2023-12-11 12:40:00,459.73,460.42,459.72,460.38,3361.0,456.6325,457.3178,456.6226,457.2781,3361.0
2023-12-11 12:50:00,460.5,461.28,460.42,461.21,7926.0,457.3973,458.172,457.3178,458.1025,7926.0
2023-12-11 13:00:00,461.22,461.23,461.05,461.1,8097.0,458.1125,458.1224,457.9436,457.9933,8097.0
2023-12-11 13:10:00,461.12,461.75,461.11,461.68,6240.0,458.0131,458.6389,458.0032,458.5694,6240.0
2023-12-11 13:20:00,461.66,462.18,461.66,461.97,7163.0,458.5495,459.066,458.5495,458.8574,7163.0
2023-12-11 13:30:00,462.07,462.51,462.02,462.18,4521.0,458.9567,459.3938,458.9071,459.066,4521.0
2023-12-11 13:40:00,462.21,463.01,462.09,462.79,4643.0,459.0958,459.8904,458.9766,459.6719,4643.0
2023-12-11 13:50:00,462.86,462.92,462.65,462.65,6513.0,459.7414,459.801,459.5328,459.5328,6513.0
2023-12-11 14:00:00,462.69,462.87,462.66,462.81,2877.0,459.5725,459.7513,459.5427,459.6917,2877.0
2023-12-11 14:10:00,462.8,463.02,462.78,463.02,4718.0,459.6818,459.9003,459.6619,459.9003,4718.0
2023-12-11 14:20:00,462.96,463.42,462.92,463.4,2715.0,459.8407,460.2976,459.801,460.2778,2715.0
2023-12-11 14:30:00,463.33,463.56,463.3,463.51,7298.0,460.2082,460.4367,460.1784,460.387,7298.0
2023-12-11 14:40:00,463.46,463.73,463.4,463.7,4452.0,460.3374,460.6055,460.2778,460.5757,4452.0
2023-12-11 14:50:00,463.86,463.86,463.47,463.64,5701.0,460.7347,460.7347,460.3473,460.5161,5701.0
2023-12-11 15:00:00,463.71,463.92,463.63,463.65,8941.0,460.5857,460.7943,460.5062,460.5261,8941.0
2023-12-11 15:10:00,463.65,463.86,462.93,462.93,3841.0,460.5261,460.7347,459.8109,459.8109,3841.0
2023-12-11 15:20:00,462.95,463.51,462.95,463.41,8067.0,459.8308,460.387,459.8308,460.2877,8067.0
2023-12-11 15:30:00,463.35,463.35,461.9,462.38,9807.0,460.2281,460.2281,458.7879,459.2646,9807.0
2023-12-11 15:40:00,462.35,462.38,460.96,461.15,13138.0,459.2348,459.2646,457.8542,458.0429,13138.0
2023-12-11 15:50:00,461.5,462.14,461.16,461.9,30237.0,458.3906,459.0263,458.0529,458.7879,30237.0
2023-12-12 09:30:00,463.42,464.55,462.74,462.99,9981.0,460.2976,461.42,459.6222,459.8705,9981.0
2023-12-12 09:40:00,463.29,463.96,462.56,463.66,5002.0,460.1685,460.834,459.4434,460.536,5002.0
2023-12-12 09:50:00,463.13,463.13,461.68,462.6,7386.0,460.0096,460.0096,458.5694,459.4832,7386.0
2023-12-12 10:00:00,462.2,463.84,462.2,463.42,9744.0,459.0858,460.7148,459.0858,460.2976,9744.0
2023-12-12 10:10:00,463.66,464.28,463.34,464.28,3365.0,460.536,461.1518,460.2182,461.1518,3365.0
2023-12-12 10:20:00,463.86,464.16,463.8,463.96,3058.0,460.7347,461.0326,460.6751,460.834,3058.0
2023-12-12 10:30:00,463.96,464.25,463.87,463.92,3491.0,460.834,461.122,460.7446,460.7943,3491.0
2023-12-12 10:40:00,463.8,463.86,463.28,463.54,2503.0,460.6751,460.7347,460.1586,460.4168,2503.0
2023-12-12 10:50:00,463.62,464.84,463.5,464.55,3743.0,460.4963,461.7081,460.3771,461.42,3743.0
2023-12-12 11:00:00,464.67,464.96,464.4,464.52,4377.0,461.5392,461.8273,461.271,461.3902,4377.0
2023-12-12 11:10:00,464.34,464.5,463.28,463.28,3139.0,461.2114,461.3704,460.1586,460.1586,3139.0
2023-12-12 11:20:00,463.31,463.32,462.9,463.23,5328.0,460.1884,460.1983,459.7811,460.1089,5328.0
2023-12-12 11:30:00,463.18,463.76,463.18,463.34,4101.0,460.0592,460.6353,460.0592,460.2182,4101.0
2023-12-12 11:40:00,463.29,463.46,463.12,463.46,2664.0,460.1685,460.3374,459.9997,460.3374,2664.0
2023-12-12 11:50:00,463.38,464.01,463.3,463.99,3735.0,460.2579,460.8837,460.1784,460.8638,3735.0
2023-12-12 12:00:00,463.99,464.57,463.98,464.57,5712.0,460.8638,461.4399,460.8539,461.4399,5712.0
2023-12-12 12:10:00,464.57,464.67,464.04,464.22,2715.0,461.4399,461.5392,460.9135,461.0922,2715.0
2023-12-12 12:20:00,464.31,464.67,464.25,464.33,1832.0,461.1816,461.5392,461.122,461.2015,1832.0
2023-12-12 12:30:00,464.41,464.59,464.41,464.47,2284.0,461.281,461.4597,461.281,461.3406,2284.0
2023-12-12 12:40:00,464.61,464.61,464.2,464.26,2129.0,461.4796,461.4796,461.0724,461.132,2129.0
2023-12-12 12:50:00,464.25,464.68,464.22,464.68,1701.0,461.122,461.5491,461.0922,461.5491,1701.0
2023-12-12 13:00:00,464.35,464.61,464.19,464.55,1751.0,461.2214,461.4796,461.0624,461.42,1751.0
2023-12-12 13:10:00,464.28,464.48,464.24,464.48,3121.0,461.1518,461.3505,461.1121,461.3505,3121.0
2023-12-12 13:20:00,464.47,464.55,464.39,464.52,2475.0,461.3406,461.42,461.2611,461.3902,2475.0
2023-12-12 13:30:00,464.53,464.78,464.32,464.78,6978.0,461.4002,461.6485,461.1916,461.6485,6978.0
2023-12-12 13:40:00,464.8,464.8,463.4,463.48,3035.0,461.6683,461.6683,460.2778,460.3572,3035.0
2023-12-12 13:50:00,463.34,463.35,462.29,462.5,3402.0,460.2182,460.2281,459.1752,459.3838,3402.0
2023-12-12 14:00:00,462.85,462.88,462.4,462.61,3652.0,459.7315,459.7613,459.2845,459.4931,3652.0
2023-12-12 14:10:00,462.5,462.82,462.34,462.59,4554.0,459.3838,459.7017,459.2249,459.4732,4554.0
2023-12-12 14:20:00,462.52,462.53,461.83,462.24,3852.0,459.4037,459.4136,458.7183,459.1256,3852.0
2023-12-12 14:30:00,462.15,462.86,462.14,462.72,7154.0,459.0362,459.7414,459.0263,459.6023,7154.0
2023-12-12 14:40:00,462.8,462.84,462.41,462.61,5900.0,459.6818,459.7215,459.2944,459.4931,5900.0
2023-12-12 14:50:00,462.55,462.77,462.35,462.63,11211.0,459.4335,459.652,459.2348,459.513,11211.0
2023-12-12 15:00:00,462.51,463.58,462.46,463.45,10358.0,459.3938,460.4566,459.3441,460.3274,10358.0
2023-12-12 15:10:00,463.39,463.42,462.84,462.84,8126.0,460.2678,460.2976,459.7215,459.7215,8126.0
2023-12-12 15:20:00,462.89,463.02,462.46,463.02,9702.0,459.7712,459.9003,459.3441,459.9003,9702.0
2023-12-12 15:30:00,463.08,463.1,461.81,461.88,14025.0,459.9599,459.9798,458.6985,458.768,14025.0
2023-12-12 15:40:00,461.81,462.13,461.26,461.26,22187.0,458.6985,459.0163,458.1522,458.1522,22187.0
2023-12-12 15:50:00,461.38,462.16,461.27,462.13,68192.0,458.2714,459.0461,458.1621,459.0163,68192.0
2023-12-13 09:30:00,463.12,464.03,462.27,462.27,11579.0,459.9997,460.9035,459.1554,459.1554,11579.0
2023-12-13 09:40:00,462.35,462.57,461.65,462.56,2491.0,459.2348,459.4534,458.5396,459.4434,2491.0
2023-12-13 09:50:00,462.83,464.86,462.8,464.56,3755.0,459.7116,461.7279,459.6818,461.4299,3755.0
2023-12-13 10:00:00,464.75,465.76,464.64,465.46,12829.0,461.6187,462.6219,461.5094,462.3239,12829.0
2023-12-13 10:10:00,465.46,466.15,465.45,466.06,6398.0,462.3239,463.0092,462.314,462.9198,6398.0
2023-12-13 10:20:00,465.95,466.67,465.95,466.0,6101.0,462.8106,463.5257,462.8106,462.8602,6101.0
2023-12-13 10:30:00,465.79,466.24,465.46,465.94,3364.0,462.6517,463.0986,462.3239,462.8006,3364.0
2023-12-13 10:40:00,465.9,466.14,465.64,466.14,3503.0,462.7609,462.9993,462.5027,462.9993,3503.0
2023-12-13 10:50:00,466.38,466.75,466.3,466.5,7688.0,463.2377,463.6052,463.1582,463.3569,7688.0
2023-12-13 11:00:00,466.52,467.0,466.37,466.63,4360.0,463.3767,463.8535,463.2278,463.486,4360.0
2023-12-13 11:10:00,466.63,467.93,466.6,467.9,4180.0,463.486,464.7772,463.4562,464.7474,4180.0
2023-12-13 11:20:00,467.83,468.25,467.66,467.73,5708.0,464.6779,465.0951,464.5091,464.5786,5708.0
2023-12-13 11:30:00,467.7,467.7,466.85,466.91,3922.0,464.5488,464.5488,463.7045,463.7641,3922.0
2023-12-13 11:40:00,466.83,467.03,466.37,466.61,2607.0,463.6847,463.8833,463.2278,463.4661,2607.0
2023-12-13 11:50:00,466.4,466.83,466.4,466.69,4598.0,463.2576,463.6847,463.2576,463.5456,4598.0
2023-12-13 12:00:00,466.6,466.79,466.49,466.73,2533.0,463.4562,463.6449,463.3469,463.5853,2533.0
2023-12-13 12:10:00,466.85,467.0,466.72,467.0,2090.0,463.7045,463.8535,463.5754,463.8535,2090.0
2023-12-13 12:20:00,466.98,467.07,466.43,466.43,2473.0,463.8336,463.923,463.2873,463.2873,2473.0
2023-12-13 12:30:00,466.54,467.09,466.44,466.8,3459.0,463.3966,463.9429,463.2973,463.6549,3459.0
2023-12-13 12:40:00,466.61,466.71,465.97,466.71,3990.0,463.4661,463.5655,462.8304,463.5655,3990.0
2023-12-13 12:50:00,466.85,466.86,466.46,466.84,6564.0,463.7045,463.7145,463.3171,463.6946,6564.0
2023-12-13 13:00:00,466.85,467.27,466.7,467.27,2794.0,463.7045,464.1217,463.5555,464.1217,2794.0
2023-12-13 13:10:00,467.35,467.71,467.19,467.62,2510.0,464.2011,464.5587,464.0422,464.4693,2510.0
2023-12-13 13:20:00,467.62,467.87,467.52,467.74,3243.0,464.4693,464.7176,464.37,464.5885,3243.0
2023-12-13 13:30:00,467.76,467.79,467.36,467.39,4105.0,464.6084,464.6382,464.2111,464.2409,4105.0
2023-12-13 13:40:00,467.34,467.34,466.61,466.61,2797.0,464.1912,464.1912,463.4661,463.4661,2797.0
2023-12-13 13:50:00,466.56,466.85,466.33,466.5,3804.0,463.4165,463.7045,463.188,463.3569,3804.0
2023-12-13 14:00:00,466.67,466.94,466.17,466.17,3173.0,463.5257,463.7939,463.0291,463.0291,3173.0
2023-12-13 14:10:00,465.66,465.93,464.13,464.13,4128.0,462.5225,462.7907,461.0028,461.0028,4128.0
2023-12-13 14:20:00,463.9,464.72,463.59,463.83,7681.0,460.7744,461.5889,460.4665,460.7049,7681.0
2023-12-13 14:30:00,463.86,464.55,463.64,464.26,10569.0,460.7347,461.42,460.5161,461.132,10569.0
2023-12-13 14:40:00,464.25,464.26,460.61,460.61,6925.0,461.122,461.132,457.5066,457.5066,6925.0
2023-12-13 14:50:00,460.78,460.87,459.18,460.15,17645.0,457.6754,457.7648,456.0862,457.0497,17645.0
2023-12-13 15:00:00,459.98,459.98,458.39,458.69,9460.0,456.8808,456.8808,455.3015,455.5995,9460.0
2023-12-13 15:10:00,458.52,459.25,457.77,458.0,10060.0,455.4306,456.1557,454.6857,454.9141,10060.0
2023-12-13 15:20:00,458.1,459.59,457.37,459.14,26173.0,455.0135,456.4934,454.2884,456.0465,26173.0
2023-12-13 15:30:00,459.14,459.3,458.59,458.79,17089.0,456.0465,456.2054,455.5002,455.6988,17089.0
2023-12-13 15:40:00,458.8,459.3,458.64,458.73,32680.0,455.7088,456.2054,455.5498,455.6392,32680.0
2023-12-13 15:50:00,458.73,460.86,458.63,460.78,62702.0,455.6392,457.7549,455.5399,457.6754,62702.0
2023-12-14 09:30:00,450.86,451.69,440.0,440.59,115038.0,447.8223,448.6467,437.0354,437.6214,115038.0
2023-12-14 09:40:00,440.08,442.0,438.87,440.16,40391.0,437.1149,439.0219,435.913,437.1943,40391.0
2023-12-14 09:50:00,440.46,440.97,437.9,438.71,34451.0,437.4923,437.9989,434.9496,435.7541,34451.0
2023-12-14 10:00:00,439.27,440.87,436.83,440.54,69418.0,436.3103,437.8996,433.8868,437.5718,69418.0
2023-12-14 10:10:00,440.64,442.54,439.7,440.71,98236.0,437.6711,439.5583,436.7374,437.7406,98236.0
2023-12-14 10:20:00,440.51,441.1,439.17,439.68,31580.0,437.542,438.128,436.211,436.7176,31580.0
2023-12-14 10:30:00,439.46,439.82,437.85,438.65,54684.0,436.4991,436.8566,434.8999,435.6945,54684.0
2023-12-14 10:40:00,438.64,440.98,438.28,440.98,18352.0,435.6846,438.0088,435.327,438.0088,18352.0
2023-12-14 10:50:00,440.94,443.79,440.85,443.64,28531.0,437.9691,440.7999,437.8797,440.6509,28531.0
2023-12-14 11:00:00,443.84,446.96,443.64,446.34,24563.0,440.8496,443.9485,440.6509,443.3327,24563.0
2023-12-14 11:10:00,446.11,446.11,443.5,443.5,45514.0,443.1043,443.1043,440.5118,440.5118,45514.0
2023-12-14 11:20:00,443.75,444.8,443.52,444.77,25902.0,440.7602,441.8031,440.5317,441.7733,25902.0
2023-12-14 11:30:00,444.86,445.58,444.39,444.98,34896.0,441.8627,442.5778,441.3958,441.9819,34896.0
2023-12-14 11:40:00,444.79,444.96,442.6,444.0,13204.0,441.7932,441.962,439.6179,441.0085,13204.0
2023-12-14 11:50:00,444.2,444.3,443.63,444.0,24494.0,441.2071,441.3065,440.641,441.0085,24494.0
2023-12-14 12:00:00,443.98,444.74,443.98,444.5,17381.0,440.9886,441.7435,440.9886,441.5051,17381.0
2023-12-14 12:10:00,444.5,445.95,444.5,445.65,26176.0,441.5051,442.9453,441.5051,442.6474,26176.0
2023-12-14 12:20:00,445.55,445.65,444.11,444.78,18159.0,442.548,442.6474,441.1177,441.7832,18159.0
2023-12-14 12:30:00,444.34,444.69,442.34,442.44,12815.0,441.3462,441.6938,439.3597,439.459,12815.0
2023-12-14 12:40:00,442.39,443.28,442.13,443.28,15526.0,439.4093,440.2933,439.1511,440.2933,15526.0
2023-12-14 12:50:00,443.28,444.2,443.02,444.12,21245.0,440.2933,441.2071,440.0351,441.1277,21245.0
2023-12-14 13:00:00,443.92,444.12,443.1,443.48,10368.0,440.929,441.1277,440.1145,440.492,10368.0
2023-12-14 13:10:00,443.47,443.47,442.1,442.19,12415.0,440.482,440.482,439.1213,439.2107,12415.0
2023-12-14 13:20:00,442.19,442.37,441.49,442.26,21677.0,439.2107,439.3895,438.5154,439.2802,21677.0
2023-12-14 13:30:00,442.23,442.24,441.2,441.77,11261.0,439.2504,439.2603,438.2273,438.7935,11261.0
2023-12-14 13:40:00,441.77,442.21,441.02,442.21,12744.0,438.7935,439.2305,438.0486,439.2305,12744.0
2023-12-14 13:50:00,442.21,442.78,441.73,442.73,7098.0,439.2305,439.7967,438.7538,439.747,7098.0
2023-12-14 14:00:00,442.62,442.66,442.21,442.61,8527.0,439.6378,439.6775,439.2305,439.6278,8527.0
2023-12-14 14:10:00,442.61,443.23,442.6,443.15,10002.0,439.6278,440.2437,439.6179,440.1642,10002.0
2023-12-14 14:20:00,443.11,443.62,443.01,443.5,23826.0,440.1245,440.631,440.0251,440.5118,23826.0
2023-12-14 14:30:00,443.43,443.54,443.02,443.02,18111.0,440.4423,440.5516,440.0351,440.0351,18111.0
2023-12-14 14:40:00,443.11,443.85,443.08,443.54,23548.0,440.1245,440.8595,440.0947,440.5516,23548.0
2023-12-14 14:50:00,443.47,443.47,441.84,441.88,16738.0,440.482,440.482,438.863,438.9028,16738.0
2023-12-14 15:00:00,441.76,442.18,441.32,442.09,17560.0,438.7836,439.2007,438.3465,439.1113,17560.0
2023-12-14 15:10:00,442.14,443.15,442.14,442.46,27149.0,439.161,440.1642,439.161,439.4789,27149.0
2023-12-14 15:20:00,442.4,443.21,442.14,443.05,22276.0,439.4193,440.2238,439.161,440.0649,22276.0
2023-12-14 15:30:00,443.1,443.26,442.51,442.55,37692.0,440.1145,440.2735,439.5285,439.5682,37692.0
2023-12-14 15:40:00,442.55,443.07,442.17,442.24,27404.0,439.5682,440.0847,439.1908,439.2603,27404.0
2023-12-14 15:50:00,442.29,442.69,441.52,441.55,130311.0,439.31,439.7073,438.5452,438.575,130311.0
2023-12-15 09:30:00,439.39,439.39,435.0,438.02,112720.0,436.4295,436.4295,432.0691,435.0688,112720.0
2023-12-15 09:40:00,438.55,440.07,438.16,438.49,20617.0,435.5952,437.105,435.2078,435.5356,20617.0
2023-12-15 09:50:00,438.67,439.91,438.39,439.03,45105.0,435.7144,436.946,435.4363,436.072,45105.0
2023-12-15 10:00:00,438.93,438.98,437.6,438.47,11022.0,435.9726,436.0223,434.6516,435.5157,11022.0
2023-12-15 10:10:00,438.47,439.67,438.46,439.48,44328.0,435.5157,436.7076,435.5058,436.5189,44328.0
2023-12-15 10:20:00,439.48,439.57,437.38,437.46,28447.0,436.5189,436.6083,434.4331,434.5125,28447.0
2023-12-15 10:30:00,437.46,437.46,434.75,434.8,24810.0,434.5125,434.5125,431.8208,431.8705,24810.0
2023-12-15 10:40:00,434.79,434.94,433.75,434.11,52877.0,431.8605,432.0095,430.8275,431.1851,52877.0
2023-12-15 10:50:00,434.11,434.4,432.84,433.33,38364.0,431.1851,431.4732,429.9237,430.4104,38364.0
2023-12-15 11:00:00,433.49,434.12,432.26,432.6,24978.0,430.5693,431.195,429.3476,429.6853,24978.0
2023-12-15 11:10:00,432.19,432.82,432.19,432.62,24086.0,429.278,429.9038,429.278,429.7051,24086.0
2023-12-15 11:20:00,432.74,433.83,432.4,433.67,20916.0,429.8243,430.907,429.4866,430.7481,20916.0
2023-12-15 11:30:00,433.8,433.82,432.93,433.05,25557.0,430.8772,430.8971,430.0131,430.1323,25557.0
2023-12-15 11:40:00,433.04,433.05,431.89,432.67,28495.0,430.1223,430.1323,428.9801,429.7548,28495.0
2023-12-15 11:50:00,432.48,432.82,431.35,431.67,16188.0,429.5661,429.9038,428.4437,428.7615,16188.0
2023-12-15 12:00:00,431.81,432.31,431.66,432.05,35548.0,428.9006,429.3972,428.7516,429.139,35548.0
2023-12-15 12:10:00,432.21,434.44,432.2,434.41,74120.0,429.2979,431.5129,429.288,431.4831,74120.0
2023-12-15 12:20:00,434.38,435.86,434.19,434.68,55497.0,431.4533,432.9233,431.2646,431.7513,55497.0
2023-12-15 12:30:00,434.37,435.03,434.37,435.0,15361.0,431.4434,432.0989,431.4434,432.0691,15361.0
2023-12-15 12:40:00,435.01,436.42,435.0,436.42,38407.0,432.079,433.4795,432.0691,433.4795,38407.0
2023-12-15 12:50:00,436.51,438.11,436.51,437.68,26742.0,433.5689,435.1582,433.5689,434.7311,26742.0
2023-12-15 13:00:00,437.61,439.25,437.53,439.21,15636.0,434.6615,436.2905,434.5821,436.2507,15636.0
2023-12-15 13:10:00,439.12,440.34,438.9,440.0,26243.0,436.1614,437.3731,435.9428,437.0354,26243.0
2023-12-15 13:20:00,439.91,440.17,439.05,439.06,19399.0,436.946,437.2043,436.0918,436.1018,19399.0
2023-12-15 13:30:00,438.65,439.21,438.65,438.99,12874.0,435.6945,436.2507,435.6945,436.0322,12874.0
2023-12-15 13:40:00,438.79,439.22,438.71,438.71,20766.0,435.8336,436.2607,435.7541,435.7541,20766.0
2023-12-15 13:50:00,438.71,438.8,437.47,437.83,22593.0,435.7541,435.8435,434.5225,434.88,22593.0
2023-12-15 14:00:00,437.8,437.91,437.01,437.01,11787.0,434.8502,434.9595,434.0656,434.0656,11787.0
2023-12-15 14:10:00,437.17,437.62,437.02,437.46,55100.0,434.2245,434.6715,434.0755,434.5125,55100.0
2023-12-15 14:20:00,437.53,437.53,436.48,436.6,9166.0,434.5821,434.5821,433.5391,433.6583,9166.0
2023-12-15 14:30:00,436.6,436.82,436.44,436.69,25373.0,433.6583,433.8769,433.4994,433.7477,25373.0
2023-12-15 14:40:00,436.66,436.76,435.89,436.38,31687.0,433.7179,433.8173,432.9531,433.4398,31687.0
2023-12-15 14:50:00,436.28,436.74,436.17,436.31,31807.0,433.3405,433.7974,433.2312,433.3703,31807.0
2023-12-15 15:00:00,436.31,436.96,436.21,436.87,41527.0,433.3703,434.0159,433.271,433.9265,41527.0
2023-12-15 15:10:00,436.87,438.33,436.86,438.3,58811.0,433.9265,435.3767,433.9166,435.3469,58811.0
2023-12-15 15:20:00,438.38,439.1,438.02,438.24,32465.0,435.4263,436.1415,435.0688,435.2873,32465.0
2023-12-15 15:30:00,438.28,438.59,437.13,437.22,33930.0,435.327,435.6349,434.1848,434.2742,33930.0
2023-12-15 15:40:00,437.21,437.24,436.69,436.96,63137.0,434.2642,434.294,433.7477,434.0159,63137.0
2023-12-15 15:50:00,437.01,440.81,437.0,439.22,167877.0,434.0656,437.84,434.0556,436.2607,167877.0
2023-12-18 09:30:00,443.47,445.48,441.68,443.46,18001.0,440.482,442.4785,438.7041,440.4721,18001.0
2023-12-18 09:40:00,443.75,445.26,442.41,444.45,6950.0,440.7602,442.26,439.4292,441.4554,6950.0
2023-12-18 09:50:00,444.01,444.14,442.63,443.6,4277.0,441.0184,441.1475,439.6477,440.6112,4277.0
2023-12-18 10:00:00,443.82,444.52,442.61,443.88,7072.0,440.8297,441.525,439.6278,440.8893,7072.0
2023-12-18 10:10:00,444.06,445.9,444.06,445.1,9137.0,441.0681,442.8957,441.0681,442.1011,9137.0
2023-12-18 10:20:00,445.17,447.81,445.17,447.69,19362.0,442.1706,444.7928,442.1706,444.6736,19362.0
2023-12-18 10:30:00,447.69,448.43,447.12,447.17,19538.0,444.6736,445.4086,444.1075,444.1571,19538.0
2023-12-18 10:40:00,446.91,446.91,446.28,446.62,6049.0,443.8989,443.8989,443.2731,443.6108,6049.0
2023-12-18 10:50:00,446.69,447.38,446.45,446.92,8131.0,443.6804,444.3657,443.442,443.9088,8131.0
2023-12-18 11:00:00,446.91,447.8,446.83,447.26,6393.0,443.8989,444.7829,443.8194,444.2465,6393.0
2023-12-18 11:10:00,446.95,447.46,446.72,447.43,9800.0,443.9386,444.4452,443.7101,444.4154,9800.0
2023-12-18 11:20:00,447.51,448.28,447.3,447.7,6054.0,444.4948,445.2596,444.2862,444.6835,6054.0
2023-12-18 11:30:00,447.84,448.08,446.98,447.32,5141.0,444.8226,445.061,443.9684,444.3061,5141.0
2023-12-18 11:40:00,447.17,447.22,446.46,446.52,10003.0,444.1571,444.2068,443.4519,443.5115,10003.0
2023-12-18 11:50:00,446.56,447.47,446.42,447.14,4582.0,443.5512,444.4551,443.4122,444.1273,4582.0
2023-12-18 12:00:00,447.07,447.37,446.93,446.99,2650.0,444.0578,444.3558,443.9187,443.9783,2650.0
2023-12-18 12:10:00,446.99,447.27,446.79,447.23,4861.0,443.9783,444.2564,443.7797,444.2167,4861.0
2023-12-18 12:20:00,447.37,447.8,447.29,447.3,4214.0,444.3558,444.7829,444.2763,444.2862,4214.0
2023-12-18 12:30:00,447.28,447.29,446.66,446.74,6924.0,444.2664,444.2763,443.6506,443.73,6924.0
2023-12-18 12:40:00,446.86,446.86,446.32,446.47,3984.0,443.8492,443.8492,443.3128,443.4618,3984.0
2023-12-18 12:50:00,446.43,446.72,445.85,445.85,3469.0,443.4221,443.7101,442.846,442.846,3469.0
2023-12-18 13:00:00,445.8,445.9,445.46,445.46,2981.0,442.7963,442.8957,442.4586,442.4586,2981.0
2023-12-18 13:10:00,445.43,445.73,445.09,445.73,3573.0,442.4288,442.7268,442.0911,442.7268,3573.0
2023-12-18 13:20:00,445.82,445.86,445.55,445.75,2462.0,442.8162,442.8559,442.548,442.7467,2462.0
2023-12-18 13:30:00,445.78,445.83,445.1,445.1,3658.0,442.7765,442.8261,442.1011,442.1011,3658.0
2023-12-18 13:40:00,444.8,444.83,444.39,444.42,1920.0,441.8031,441.8329,441.3958,441.4256,1920.0
2023-12-18 13:50:00,444.43,444.56,444.24,444.28,3197.0,441.4356,441.5647,441.2469,441.2866,3197.0
2023-12-18 14:00:00,444.39,444.98,444.35,444.63,3869.0,441.3958,441.9819,441.3561,441.6342,3869.0
2023-12-18 14:10:00,444.84,444.84,444.11,444.49,3206.0,441.8428,441.8428,441.1177,441.4952,3206.0
2023-12-18 14:20:00,444.61,444.98,444.48,444.66,5909.0,441.6144,441.9819,441.4852,441.664,5909.0
2023-12-18 14:30:00,444.79,444.79,444.33,444.36,2600.0,441.7932,441.7932,441.3363,441.366,2600.0
2023-12-18 14:40:00,444.34,445.12,444.22,444.95,8209.0,441.3462,442.1209,441.227,441.9521,8209.0
2023-12-18 14:50:00,444.77,445.63,444.77,445.62,4376.0,441.7733,442.6275,441.7733,442.6176,4376.0
2023-12-18 15:00:00,445.72,446.27,445.66,446.2,6700.0,442.7169,443.2632,442.6573,443.1937,6700.0
2023-12-18 15:10:00,446.25,446.46,445.8,446.42,7818.0,443.2433,443.4519,442.7963,443.4122,7818.0
2023-12-18 15:20:00,446.35,447.28,446.27,447.28,6230.0,443.3426,444.2664,443.2632,444.2664,6230.0
2023-12-18 15:30:00,447.2,447.36,446.81,447.07,11560.0,444.1869,444.3458,443.7995,444.0578,11560.0
2023-12-18 15:40:00,446.99,447.08,446.42,446.93,9464.0,443.9783,444.0677,443.4122,443.9187,9464.0
2023-12-18 15:50:00,446.84,447.61,446.82,447.56,43397.0,443.8293,444.5942,443.8095,444.5445,43397.0
2023-12-19 09:30:00,448.25,448.25,445.82,446.45,18524.0,445.2298,445.2298,442.8162,443.442,18524.0
2023-12-19 09:40:00,445.94,446.95,444.51,446.77,15413.0,442.9354,443.9386,441.515,443.7598,15413.0
2023-12-19 09:50:00,446.81,448.8,445.98,448.08,7903.0,443.7995,445.7761,442.9751,445.061,7903.0
2023-12-19 10:00:00,447.99,449.72,447.92,448.55,11570.0,444.9716,446.6899,444.9021,445.5278,11570.0
2023-12-19 10:10:00,448.5,448.77,447.82,448.24,18069.0,445.4782,445.7463,444.8027,445.2199,18069.0
2023-12-19 10:20:00,448.38,449.39,448.37,449.29,9392.0,445.359,446.3622,445.349,446.2628,9392.0
2023-12-19 10:30:00,449.34,449.68,447.9,448.15,9216.0,446.3125,446.6502,444.8822,445.1305,9216.0
2023-12-19 10:40:00,448.22,448.36,447.7,447.7,6025.0,445.2,445.3391,444.6835,444.6835,6025.0
2023-12-19 10:50:00,447.66,448.43,447.63,448.35,3358.0,444.6438,445.4086,444.614,445.3292,3358.0
2023-12-19 11:00:00,448.16,448.27,446.62,447.99,7450.0,445.1404,445.2497,443.6108,444.9716,7450.0
2023-12-19 11:10:00,448.14,448.43,447.96,448.08,3975.0,445.1206,445.4086,444.9418,445.061,3975.0
2023-12-19 11:20:00,448.08,448.28,447.73,448.05,5125.0,445.061,445.2596,444.7133,445.0312,5125.0
2023-12-19 11:30:00,448.05,448.05,447.18,447.38,5216.0,445.0312,445.0312,444.167,444.3657,5216.0
2023-12-19 11:40:00,447.4,447.84,447.02,447.51,4458.0,444.3856,444.8226,444.0081,444.4948,4458.0
2023-12-19 11:50:00,447.51,447.6,447.01,447.48,5772.0,444.4948,444.5842,443.9982,444.465,5772.0
2023-12-19 12:00:00,446.88,446.88,446.38,446.45,2234.0,443.8691,443.8691,443.3724,443.442,2234.0
2023-12-19 12:10:00,446.44,446.44,445.48,445.64,1699.0,443.432,443.432,442.4785,442.6374,1699.0
2023-12-19 12:20:00,445.49,445.68,445.26,445.37,3570.0,442.4884,442.6772,442.26,442.3692,3570.0
2023-12-19 12:30:00,445.38,445.67,445.08,445.28,3826.0,442.3792,442.6672,442.0812,442.2799,3826.0
2023-12-19 12:40:00,445.19,445.84,445.18,445.74,12055.0,442.1905,442.8361,442.1805,442.7368,12055.0
2023-12-19 12:50:00,445.63,445.93,445.4,445.71,11645.0,442.6275,442.9255,442.399,442.707,11645.0
2023-12-19 13:00:00,445.72,445.74,445.36,445.4,3830.0,442.7169,442.7368,442.3593,442.399,3830.0
2023-12-19 13:10:00,445.48,445.88,445.48,445.51,3034.0,442.4785,442.8758,442.4785,442.5083,3034.0
2023-12-19 13:20:00,445.53,445.97,445.47,445.76,10037.0,442.5282,442.9652,442.4686,442.7566,10037.0
2023-12-19 13:30:00,445.75,446.19,445.75,446.06,2343.0,442.7467,443.1837,442.7467,443.0546,2343.0
2023-12-19 13:40:00,446.13,446.69,446.05,446.57,7855.0,443.1241,443.6804,443.0447,443.5612,7855.0
2023-12-19 13:50:00,446.7,446.95,446.6,446.64,3410.0,443.6903,443.9386,443.591,443.6307,3410.0
2023-12-19 14:00:00,446.66,446.68,446.37,446.67,4172.0,443.6506,443.6704,443.3625,443.6605,4172.0
2023-12-19 14:10:00,446.51,446.68,445.91,445.91,5296.0,443.5016,443.6704,442.9056,442.9056,5296.0
2023-12-19 14:20:00,445.92,446.06,445.66,446.06,4612.0,442.9155,443.0546,442.6573,443.0546,4612.0
2023-12-19 14:30:00,446.02,446.12,445.66,445.86,5360.0,443.0149,443.1142,442.6573,442.8559,5360.0
2023-12-19 14:40:00,445.84,445.84,445.38,445.54,5169.0,442.8361,442.8361,442.3792,442.5381,5169.0
2023-12-19 14:50:00,445.63,446.15,445.63,446.15,4200.0,442.6275,443.144,442.6275,443.144,4200.0
2023-12-19 15:00:00,446.25,446.62,446.22,446.49,4668.0,443.2433,443.6108,443.2135,443.4817,4668.0
2023-12-19 15:10:00,446.56,447.51,446.39,447.19,9124.0,443.5512,444.4948,443.3824,444.177,9124.0
2023-12-19 15:20:00,447.19,447.67,447.15,447.47,8512.0,444.177,444.6537,444.1373,444.4551,8512.0
2023-12-19 15:30:00,447.52,448.11,447.52,447.96,9339.0,444.5048,445.0908,444.5048,444.9418,9339.0
2023-12-19 15:40:00,448.0,448.41,447.85,448.19,13100.0,444.9815,445.3888,444.8325,445.1702,13100.0
2023-12-19 15:50:00,448.12,448.52,447.72,448.21,58292.0,445.1007,445.498,444.7034,445.1901,58292.0
2023-12-20 09:30:00,450.0,450.16,445.71,445.96,15277.0,446.968,447.127,442.707,442.9553,15277.0
2023-12-20 09:40:00,446.71,448.31,446.71,447.6,3291.0,443.7002,445.2894,443.7002,444.5842,3291.0
2023-12-20 09:50:00,447.87,448.29,447.01,447.1,4597.0,444.8524,445.2696,443.9982,444.0876,4597.0
2023-12-20 10:00:00,447.69,447.69,446.59,446.59,2452.0,444.6736,444.6736,443.581,443.581,2452.0
2023-12-20 10:10:00,446.44,448.26,446.44,447.86,6036.0,443.432,445.2398,443.432,444.8425,6036.0
2023-12-20 10:20:00,447.86,447.87,446.2,446.36,3364.0,444.8425,444.8524,443.1937,443.3526,3364.0
2023-12-20 10:30:00,446.21,446.32,445.53,445.87,6525.0,443.2036,443.3128,442.5282,442.8659,6525.0
2023-12-20 10:40:00,445.72,447.39,445.51,447.28,8942.0,442.7169,444.3756,442.5083,444.2664,8942.0
2023-12-20 10:50:00,447.41,447.61,446.85,446.86,3743.0,444.3955,444.5942,443.8393,443.8492,3743.0
2023-12-20 11:00:00,446.77,446.88,446.37,446.73,3219.0,443.7598,443.8691,443.3625,443.7201,3219.0
2023-12-20 11:10:00,446.63,447.0,446.52,446.98,2210.0,443.6208,443.9883,443.5115,443.9684,2210.0
2023-12-20 11:20:00,447.21,447.63,447.03,447.59,2319.0,444.1968,444.614,444.0181,444.5743,2319.0
2023-12-20 11:30:00,447.57,447.64,447.34,447.45,2008.0,444.5544,444.6239,444.326,444.4352,2008.0
2023-12-20 11:40:00,447.25,447.68,447.24,447.67,2801.0,444.2366,444.6637,444.2266,444.6537,2801.0
2023-12-20 11:50:00,447.58,447.88,447.57,447.88,1172.0,444.5644,444.8623,444.5544,444.8623,1172.0
2023-12-20 12:00:00,447.93,448.56,447.86,448.56,1804.0,444.912,445.5378,444.8425,445.5378,1804.0
2023-12-20 12:10:00,448.75,448.75,448.15,448.49,2681.0,445.7265,445.7265,445.1305,445.4682,2681.0
2023-12-20 12:20:00,448.7,448.91,448.47,448.91,2860.0,445.6768,445.8854,445.4484,445.8854,2860.0
2023-12-20 12:30:00,448.76,449.08,448.76,449.02,2094.0,445.7364,446.0542,445.7364,445.9947,2094.0
2023-12-20 12:40:00,449.04,449.78,449.04,449.78,4331.0,446.0145,446.7495,446.0145,446.7495,4331.0
2023-12-20 12:50:00,449.9,449.9,449.49,449.8,4002.0,446.8687,446.8687,446.4615,446.7694,4002.0
2023-12-20 13:00:00,450.03,450.11,449.2,449.2,6281.0,446.9978,447.0773,446.1734,446.1734,6281.0
2023-12-20 13:10:00,449.12,449.12,448.45,448.66,1824.0,446.094,446.094,445.4285,445.6371,1824.0
2023-12-20 13:20:00,448.53,448.66,448.0,448.15,6238.0,445.508,445.6371,444.9815,445.1305,6238.0
2023-12-20 13:30:00,448.38,448.38,447.47,447.48,2285.0,445.359,445.359,444.4551,444.465,2285.0
2023-12-20 13:40:00,447.59,447.94,447.52,447.94,1817.0,444.5743,444.9219,444.5048,444.9219,1817.0
2023-12-20 13:50:00,447.84,448.63,447.83,448.59,5432.0,444.8226,445.6073,444.8127,445.5675,5432.0
2023-12-20 14:00:00,448.66,448.85,447.96,448.85,4721.0,445.6371,445.8258,444.9418,445.8258,4721.0
2023-12-20 14:10:00,448.73,448.76,447.75,447.97,2433.0,445.7066,445.7364,444.7332,444.9517,2433.0
2023-12-20 14:20:00,447.96,448.43,447.96,448.08,3324.0,444.9418,445.4086,444.9418,445.061,3324.0
2023-12-20 14:30:00,447.94,448.5,447.94,448.11,2706.0,444.9219,445.4782,444.9219,445.0908,2706.0
2023-12-20 14:40:00,448.05,448.95,448.03,448.89,4209.0,445.0312,445.9251,445.0113,445.8655,4209.0
2023-12-20 14:50:00,448.57,448.57,447.17,447.28,5240.0,445.5477,445.5477,444.1571,444.2664,5240.0
2023-12-20 15:00:00,447.09,448.12,446.98,447.6,10102.0,444.0777,445.1007,443.9684,444.5842,10102.0
2023-12-20 15:10:00,448.02,448.22,447.37,447.54,7222.0,445.0014,445.2,444.3558,444.5246,7222.0
2023-12-20 15:20:00,447.5,448.01,447.41,447.77,9752.0,444.4849,444.9915,444.3955,444.7531,9752.0
2023-12-20 15:30:00,447.75,448.02,446.97,447.33,10421.0,444.7332,445.0014,443.9585,444.316,10421.0
2023-12-20 15:40:00,447.38,447.77,447.06,447.21,13726.0,444.3657,444.7531,444.0479,444.1968,13726.0
2023-12-20 15:50:00,447.31,447.4,445.96,445.96,52156.0,444.2962,444.3856,442.9553,442.9553,52156.0
2023-12-21 09:30:00,447.25,447.79,445.06,447.78,10326.0,444.2366,444.7729,442.0613,444.763,10326.0
2023-12-21 09:40:00,448.14,450.0,447.79,449.76,5898.0,445.1206,446.968,444.7729,446.7297,5898.0
2023-12-21 09:50:00,449.53,450.47,448.68,449.91,7612.0,446.5012,447.4349,445.6569,446.8787,7612.0
2023-12-21 10:00:00,450.07,451.29,450.07,450.66,4780.0,447.0376,448.2494,447.0376,447.6236,4780.0
2023-12-21 10:10:00,450.46,450.75,448.86,449.55,4242.0,447.4249,447.713,445.8357,446.5211,4242.0
2023-12-21 10:20:00,449.74,450.89,449.58,449.88,3352.0,446.7098,447.8521,446.5509,446.8489,3352.0
2023-12-21 10:30:00,450.13,450.5,449.77,450.5,2852.0,447.0972,447.4647,446.7396,447.4647,2852.0
2023-12-21 10:40:00,450.37,451.11,450.19,451.0,3882.0,447.3356,448.0706,447.1568,447.9613,3882.0
2023-12-21 10:50:00,451.0,451.19,450.71,450.9,6880.0,447.9613,448.15,447.6733,447.862,6880.0
2023-12-21 11:00:00,450.87,451.48,450.71,451.24,5453.0,447.8322,448.4381,447.6733,448.1997,5453.0
2023-12-21 11:10:00,451.07,451.37,450.87,451.37,6920.0,448.0308,448.3288,447.8322,448.3288,6920.0
2023-12-21 11:20:00,451.38,452.04,451.38,452.04,2910.0,448.3388,448.9943,448.3388,448.9943,2910.0
2023-12-21 11:30:00,451.88,452.31,451.03,451.44,4424.0,448.8354,449.2625,447.9911,448.3983,4424.0
2023-12-21 11:40:00,451.76,451.77,451.2,451.21,1314.0,448.7162,448.7261,448.16,448.1699,1314.0
2023-12-21 11:50:00,451.2,451.54,450.99,451.38,5285.0,448.16,448.4977,447.9514,448.3388,5285.0
2023-12-21 12:00:00,451.37,451.45,451.02,451.29,5794.0,448.3288,448.4083,447.9812,448.2494,5794.0
2023-12-21 12:10:00,451.46,451.58,451.16,451.36,5579.0,448.4182,448.5374,448.1202,448.3189,5579.0
2023-12-21 12:20:00,451.36,451.38,451.26,451.38,1200.0,448.3189,448.3388,448.2196,448.3388,1200.0
2023-12-21 12:30:00,451.36,451.58,451.14,451.51,4868.0,448.3189,448.5374,448.1004,448.4679,4868.0
2023-12-21 12:40:00,451.52,451.88,451.21,451.65,4706.0,448.4778,448.8354,448.1699,448.6069,4706.0
2023-12-21 12:50:00,451.69,451.85,450.58,450.59,3533.0,448.6467,448.8056,447.5441,447.5541,3533.0
2023-12-21 13:00:00,450.72,450.98,450.42,450.42,2458.0,447.6832,447.9414,447.3852,447.3852,2458.0
2023-12-21 13:10:00,450.28,450.76,450.17,450.17,3727.0,447.2462,447.7229,447.1369,447.1369,3727.0
2023-12-21 13:20:00,450.42,451.19,450.42,451.19,1941.0,447.3852,448.15,447.3852,448.15,1941.0
2023-12-21 13:30:00,451.13,451.34,450.75,450.75,2413.0,448.0904,448.299,447.713,447.713,2413.0
2023-12-21 13:40:00,450.88,451.08,450.52,450.75,4072.0,447.8421,448.0408,447.4845,447.713,4072.0
2023-12-21 13:50:00,450.66,450.73,450.44,450.5,1387.0,447.6236,447.6931,447.4051,447.4647,1387.0
2023-12-21 14:00:00,450.54,450.81,450.53,450.81,1541.0,447.5044,447.7726,447.4945,447.7726,1541.0
2023-12-21 14:10:00,450.81,450.82,450.48,450.65,2050.0,447.7726,447.7825,447.4448,447.6137,2050.0
2023-12-21 14:20:00,450.74,450.83,450.56,450.83,3829.0,447.7031,447.7925,447.5243,447.7925,3829.0
2023-12-21 14:30:00,450.91,451.32,450.91,451.04,2098.0,447.8719,448.2792,447.8719,448.001,2098.0
2023-12-21 14:40:00,451.06,451.28,451.06,451.27,1611.0,448.0209,448.2394,448.0209,448.2295,1611.0
2023-12-21 14:50:00,451.27,451.27,450.96,451.04,800.0,448.2295,448.2295,447.9216,448.001,800.0
2023-12-21 15:00:00,451.06,451.11,450.54,450.66,2246.0,448.0209,448.0706,447.5044,447.6236,2246.0
2023-12-21 15:10:00,450.68,451.56,450.44,451.56,11842.0,447.6435,448.5175,447.4051,448.5175,11842.0
2023-12-21 15:20:00,451.83,452.66,451.83,452.37,12772.0,448.7857,449.6101,448.7857,449.3221,12772.0
2023-12-21 15:30:00,452.36,452.61,452.22,452.58,7600.0,449.3121,449.5605,449.1731,449.5307,7600.0
2023-12-21 15:40:00,452.55,452.77,452.07,452.52,11838.0,449.5009,449.7194,449.0241,449.4711,11838.0
2023-12-21 15:50:00,452.53,453.08,452.11,452.6,32788.0,449.481,450.0273,449.0638,449.5505,32788.0
2023-12-22 09:30:00,454.27,455.31,452.18,452.18,9841.0,451.2093,452.2423,449.1334,449.1334,9841.0
2023-12-22 09:40:00,452.0,452.22,450.47,451.8,4008.0,448.9546,449.1731,447.4349,448.7559,4008.0
2023-12-22 09:50:00,451.51,452.36,451.24,451.26,7798.0,448.4679,449.3121,448.1997,448.2196,7798.0
2023-12-22 10:00:00,451.33,453.74,450.32,453.74,5321.0,448.2891,450.6828,447.2859,450.6828,5321.0
2023-12-22 10:10:00,453.37,453.6,452.91,453.18,2848.0,450.3153,450.5438,449.8584,450.1266,2848.0
2023-12-22 10:20:00,453.13,454.63,453.06,453.96,2403.0,450.077,451.5669,450.0074,450.9014,2403.0
2023-12-22 10:30:00,454.29,454.74,454.22,454.35,5713.0,451.2291,451.6761,451.1596,451.2887,5713.0
2023-12-22 10:40:00,454.42,454.7,454.01,454.52,10653.0,451.3583,451.6364,450.951,451.4576,10653.0
2023-12-22 10:50:00,454.4,454.8,453.83,454.8,2948.0,451.3384,451.7357,450.7722,451.7357,2948.0
2023-12-22 11:00:00,454.63,454.65,454.19,454.58,1378.0,451.5669,451.5867,451.1298,451.5172,1378.0
2023-12-22 11:10:00,454.27,454.97,454.26,454.86,1406.0,451.2093,451.9046,451.1993,451.7953,1406.0
2023-12-22 11:20:00,454.75,455.75,454.74,455.75,2720.0,451.686,452.6793,451.6761,452.6793,2720.0
2023-12-22 11:30:00,455.85,455.85,455.04,455.42,1271.0,452.7786,452.7786,451.9741,452.3515,1271.0
2023-12-22 11:40:00,455.24,455.53,455.09,455.21,3224.0,452.1727,452.4608,452.0238,452.1429,3224.0
2023-12-22 11:50:00,455.27,455.82,455.14,455.7,3600.0,452.2025,452.7488,452.0734,452.6296,3600.0
2023-12-22 12:00:00,455.73,456.7,455.73,456.42,6170.0,452.6594,453.6229,452.6594,453.3448,6170.0
2023-12-22 12:10:00,456.41,456.51,455.97,456.19,4133.0,453.3349,453.4342,452.8978,453.1163,4133.0
2023-12-22 12:20:00,456.1,456.28,455.9,455.96,3720.0,453.0269,453.2057,452.8283,452.8879,3720.0
2023-12-22 12:30:00,455.96,456.16,455.45,455.76,6155.0,452.8879,453.0865,452.3813,452.6892,6155.0
2023-12-22 12:40:00,455.92,456.17,455.88,455.93,2048.0,452.8482,453.0965,452.8084,452.8581,2048.0
2023-12-22 12:50:00,456.15,456.81,455.91,456.71,10674.0,453.0766,453.7322,452.8382,453.6328,10674.0
2023-12-22 13:00:00,456.73,456.95,456.22,456.22,2376.0,453.6527,453.8712,453.1461,453.1461,2376.0
2023-12-22 13:10:00,456.1,456.77,456.1,456.62,4026.0,453.0269,453.6924,453.0269,453.5434,4026.0
2023-12-22 13:20:00,456.67,456.95,456.55,456.56,8315.0,453.5931,453.8712,453.4739,453.4838,8315.0
2023-12-22 13:30:00,456.72,456.72,456.29,456.29,1100.0,453.6428,453.6428,453.2157,453.2157,1100.0
2023-12-22 13:40:00,456.38,456.38,455.9,456.19,3065.0,453.3051,453.3051,452.8283,453.1163,3065.0
2023-12-22 13:50:00,456.37,456.51,456.33,456.41,2546.0,453.2951,453.4342,453.2554,453.3349,2546.0
2023-12-22 14:00:00,456.32,456.43,455.94,455.95,1202.0,453.2455,453.3547,452.868,452.878,1202.0
2023-12-22 14:10:00,456.11,456.25,455.94,456.0,2616.0,453.0369,453.1759,452.868,452.9276,2616.0
2023-12-22 14:20:00,455.94,455.96,454.82,455.23,4418.0,452.868,452.8879,451.7556,452.1628,4418.0
2023-12-22 14:30:00,455.16,455.42,454.94,455.12,1932.0,452.0933,452.3515,451.8748,452.0536,1932.0
2023-12-22 14:40:00,455.32,455.71,455.32,455.42,1956.0,452.2522,452.6396,452.2522,452.3515,1956.0
2023-12-22 14:50:00,455.62,455.7,455.48,455.66,1738.0,452.5502,452.6296,452.4111,452.5899,1738.0
2023-12-22 15:00:00,455.7,455.84,455.27,455.74,4101.0,452.6296,452.7687,452.2025,452.6694,4101.0
2023-12-22 15:10:00,455.73,455.84,455.13,455.4,5966.0,452.6594,452.7687,452.0635,452.3317,5966.0
2023-12-22 15:20:00,455.21,455.81,455.21,455.29,5826.0,452.1429,452.7389,452.1429,452.2224,5826.0
2023-12-22 15:30:00,455.25,455.25,453.91,453.92,6428.0,452.1827,452.1827,450.8517,450.8616,6428.0
2023-12-22 15:40:00,453.88,454.59,453.84,454.28,8748.0,450.8219,451.5271,450.7822,451.2192,8748.0
2023-12-22 15:50:00,454.42,454.69,454.1,454.31,26989.0,451.3583,451.6264,451.0404,451.249,26989.0
2023-12-26 09:30:00,453.19,453.19,451.53,452.24,6122.0,450.1366,450.1366,448.4877,449.193,6122.0
2023-12-26 09:40:00,452.52,454.06,452.52,454.06,1020.0,449.4711,451.0007,449.4711,451.0007,1020.0
2023-12-26 09:50:00,454.05,454.05,452.52,452.73,5282.0,450.9908,450.9908,449.4711,449.6797,5282.0
2023-12-26 10:00:00,452.46,453.79,452.15,453.65,4274.0,449.4115,450.7325,449.1036,450.5935,4274.0
2023-12-26 10:10:00,453.41,453.5,452.88,453.11,3236.0,450.3551,450.4445,449.8286,450.0571,3236.0
2023-12-26 10:20:00,453.18,453.47,452.51,453.26,4232.0,450.1266,450.4147,449.4611,450.2061,4232.0
2023-12-26 10:30:00,453.06,453.4,452.7,453.4,4359.0,450.0074,450.3451,449.6499,450.3451,4359.0
2023-12-26 10:40:00,453.27,453.84,453.19,453.79,11172.0,450.216,450.7822,450.1366,450.7325,11172.0
2023-12-26 10:50:00,453.79,453.93,453.64,453.85,3914.0,450.7325,450.8716,450.5835,450.7921,3914.0
2023-12-26 11:00:00,453.85,454.06,453.68,454.05,1972.0,450.7921,451.0007,450.6233,450.9908,1972.0
2023-12-26 11:10:00,454.11,454.42,454.11,454.12,3823.0,451.0504,451.3583,451.0504,451.0603,3823.0
2023-12-26 11:20:00,454.03,454.43,453.95,454.42,1717.0,450.9709,451.3682,450.8914,451.3583,1717.0
2023-12-26 11:30:00,454.43,454.44,454.24,454.42,3309.0,451.3682,451.3781,451.1795,451.3583,3309.0
2023-12-26 11:40:00,454.42,454.61,454.41,454.61,1344.0,451.3583,451.547,451.3483,451.547,1344.0
2023-12-26 11:50:00,454.48,454.79,454.45,454.79,4609.0,451.4179,451.7258,451.3881,451.7258,4609.0
2023-12-26 12:00:00,454.73,454.73,454.39,454.58,2612.0,451.6662,451.6662,451.3285,451.5172,2612.0
2023-12-26 12:10:00,454.5,454.5,454.42,454.43,500.0,451.4377,451.4377,451.3583,451.3682,500.0
2023-12-26 12:20:00,454.4,454.98,454.4,454.76,2502.0,451.3384,451.9145,451.3384,451.696,2502.0
2023-12-26 12:30:00,454.74,455.0,454.74,455.0,1011.0,451.6761,451.9344,451.6761,451.9344,1011.0
2023-12-26 12:40:00,455.08,455.25,454.87,455.2,7702.0,452.0138,452.1827,451.8052,452.133,7702.0
2023-12-26 12:50:00,455.1,455.1,454.8,454.91,3949.0,452.0337,452.0337,451.7357,451.845,3949.0
2023-12-26 13:00:00,454.89,455.02,454.84,455.02,3785.0,451.8251,451.9542,451.7754,451.9542,3785.0
2023-12-26 13:10:00,454.97,455.1,454.92,454.97,2920.0,451.9046,452.0337,451.8549,451.9046,2920.0
2023-12-26 13:20:00,454.92,455.28,454.77,454.91,9442.0,451.8549,452.2125,451.7059,451.845,9442.0
2023-12-26 13:30:00,455.09,455.09,454.82,454.9,1016.0,452.0238,452.0238,451.7556,451.835,1016.0
2023-12-26 13:40:00,454.86,455.07,454.86,454.89,2839.0,451.7953,452.0039,451.7953,451.8251,2839.0
2023-12-26 13:50:00,454.89,454.9,454.62,454.86,2604.0,451.8251,451.835,451.5569,451.7953,2604.0
2023-12-26 14:00:00,454.85,454.88,454.77,454.87,5731.0,451.7854,451.8152,451.7059,451.8052,5731.0
2023-12-26 14:10:00,454.79,454.84,454.63,454.81,4275.0,451.7258,451.7754,451.5669,451.7456,4275.0
2023-12-26 14:20:00,454.83,454.99,454.75,454.88,2864.0,451.7655,451.9244,451.686,451.8152,2864.0
2023-12-26 14:30:00,454.97,455.1,454.94,454.94,2012.0,451.9046,452.0337,451.8748,451.8748,2012.0
2023-12-26 14:40:00,454.95,455.89,454.94,455.43,3288.0,451.8847,452.8184,451.8748,452.3615,3288.0
2023-12-26 14:50:00,455.42,455.91,455.42,455.81,2728.0,452.3515,452.8382,452.3515,452.7389,2728.0
2023-12-26 15:00:00,455.76,455.76,455.18,455.18,2505.0,452.6892,452.6892,452.1131,452.1131,2505.0
2023-12-26 15:10:00,455.2,455.74,455.04,455.74,1885.0,452.133,452.6694,451.9741,452.6694,1885.0
2023-12-26 15:20:00,455.55,456.52,455.55,456.29,3551.0,452.4807,453.4441,452.4807,453.2157,3551.0
2023-12-26 15:30:00,456.28,456.36,455.77,455.8,5524.0,453.2057,453.2852,452.6992,452.729,5524.0
2023-12-26 15:40:00,455.78,456.05,455.48,455.48,4173.0,452.7091,452.9773,452.4111,452.4111,4173.0
2023-12-26 15:50:00,455.44,456.29,455.42,455.9,23663.0,452.3714,453.2157,452.3515,452.8283,23663.0
2023-12-27 09:30:00,455.5,458.0,455.41,456.17,7182.0,452.431,454.9141,452.3416,453.0965,7182.0
2023-12-27 09:40:00,456.17,456.81,455.89,455.98,3390.0,453.0965,453.7322,452.8184,452.9078,3390.0
2023-12-27 09:50:00,456.26,456.55,455.59,455.94,5798.0,453.1859,453.4739,452.5204,452.868,5798.0
2023-12-27 10:00:00,455.82,455.82,455.0,455.27,4097.0,452.7488,452.7488,451.9344,452.2025,4097.0
2023-12-27 10:10:00,455.12,455.36,454.18,455.27,8279.0,452.0536,452.2919,451.1199,452.2025,8279.0
2023-12-27 10:20:00,455.53,455.84,455.52,455.78,1042.0,452.4608,452.7687,452.4509,452.7091,1042.0
2023-12-27 10:30:00,456.0,456.72,456.0,456.34,2677.0,452.9276,453.6428,452.9276,453.2653,2677.0
2023-12-27 10:40:00,456.42,456.66,456.31,456.52,2928.0,453.3448,453.5832,453.2355,453.4441,2928.0
2023-12-27 10:50:00,456.39,456.39,455.67,455.89,3965.0,453.315,453.315,452.5998,452.8184,3965.0
2023-12-27 11:00:00,455.88,456.15,455.76,456.03,2105.0,452.8084,453.0766,452.6892,452.9574,2105.0
2023-12-27 11:10:00,455.99,456.57,455.82,456.44,4103.0,452.9177,453.4938,452.7488,453.3647,4103.0
2023-12-27 11:20:00,456.4,456.4,455.92,455.92,1127.0,453.3249,453.3249,452.8482,452.8482,1127.0
2023-12-27 11:30:00,455.95,456.12,455.95,456.09,500.0,452.878,453.0468,452.878,453.017,500.0
2023-12-27 11:40:00,456.24,456.24,455.53,455.54,3068.0,453.166,453.166,452.4608,452.4707,3068.0
2023-12-27 11:50:00,455.53,455.76,455.42,455.61,1820.0,452.4608,452.6892,452.3515,452.5403,1820.0
2023-12-27 12:00:00,455.45,455.52,454.84,455.34,7295.0,452.3813,452.4509,451.7754,452.2721,7295.0
2023-12-27 12:10:00,455.44,456.0,455.44,455.88,4182.0,452.3714,452.9276,452.3714,452.8084,4182.0
2023-12-27 12:20:00,455.76,455.88,455.66,455.86,2105.0,452.6892,452.8084,452.5899,452.7886,2105.0
2023-12-27 12:30:00,455.86,455.89,455.5,455.75,2626.0,452.7886,452.8184,452.431,452.6793,2626.0
2023-12-27 12:40:00,455.59,455.86,455.4,455.85,3852.0,452.5204,452.7886,452.3317,452.7786,3852.0
2023-12-27 12:50:00,455.85,455.85,455.23,455.56,5875.0,452.7786,452.7786,452.1628,452.4906,5875.0
2023-12-27 13:00:00,455.6,455.85,455.41,455.74,3288.0,452.5303,452.7786,452.3416,452.6694,3288.0
2023-12-27 13:10:00,455.66,455.86,455.34,455.72,4380.0,452.5899,452.7886,452.2721,452.6495,4380.0
2023-12-27 13:20:00,455.69,455.81,455.57,455.7,2542.0,452.6197,452.7389,452.5005,452.6296,2542.0
2023-12-27 13:30:00,455.71,455.98,455.59,455.81,2566.0,452.6396,452.9078,452.5204,452.7389,2566.0
2023-12-27 13:40:00,456.14,456.27,455.68,456.27,677.0,453.0667,453.1958,452.6098,453.1958,677.0
2023-12-27 13:50:00,456.27,456.27,456.11,456.23,1381.0,453.1958,453.1958,453.0369,453.1561,1381.0
2023-12-27 14:00:00,456.23,456.23,455.49,455.71,2338.0,453.1561,453.1561,452.4211,452.6396,2338.0
2023-12-27 14:10:00,455.83,456.03,455.74,455.83,2856.0,452.7588,452.9574,452.6694,452.7588,2856.0
2023-12-27 14:20:00,456.07,456.59,456.07,456.31,4303.0,452.9972,453.5136,452.9972,453.2355,4303.0
2023-12-27 14:30:00,456.31,456.42,455.9,456.11,5337.0,453.2355,453.3448,452.8283,453.0369,5337.0
2023-12-27 14:40:00,456.04,456.19,455.74,456.19,5395.0,452.9674,453.1163,452.6694,453.1163,5395.0
2023-12-27 14:50:00,456.19,456.19,455.82,456.17,3525.0,453.1163,453.1163,452.7488,453.0965,3525.0
2023-12-27 15:00:00,456.16,456.58,456.06,456.58,3389.0,453.0865,453.5037,452.9872,453.5037,3389.0
2023-12-27 15:10:00,456.67,456.96,456.66,456.89,2713.0,453.5931,453.8812,453.5832,453.8116,2713.0
2023-12-27 15:20:00,456.88,456.97,456.67,456.92,5952.0,453.8017,453.8911,453.5931,453.8414,5952.0
2023-12-27 15:30:00,456.85,457.22,456.68,457.06,5472.0,453.7719,454.1394,453.603,453.9805,5472.0
2023-12-27 15:40:00,457.1,457.17,456.5,456.59,6727.0,454.0202,454.0897,453.4243,453.5136,6727.0
2023-12-27 15:50:00,456.6,457.72,456.44,457.64,24020.0,453.5236,454.636,453.3647,454.5566,24020.0
2023-12-28 09:30:00,458.3,461.2,458.3,460.28,10033.0,455.2121,458.0926,455.2121,457.1788,10033.0
2023-12-28 09:40:00,459.76,460.46,459.52,460.07,3649.0,456.6623,457.3576,456.4239,456.9702,3649.0
2023-12-28 09:50:00,460.07,460.44,459.42,460.24,3949.0,456.9702,457.3377,456.3246,457.1391,3949.0
2023-12-28 10:00:00,460.75,461.39,460.75,461.19,11807.0,457.6456,458.2813,457.6456,458.0827,11807.0
2023-12-28 10:10:00,461.08,461.72,460.72,460.73,4732.0,457.9734,458.6091,457.6158,457.6258,4732.0
2023-12-28 10:20:00,460.98,460.99,460.0,460.14,968.0,457.8741,457.884,456.9007,457.0397,968.0
2023-12-28 10:30:00,460.14,460.22,459.62,459.68,948.0,457.0397,457.1192,456.5232,456.5828,948.0
2023-12-28 10:40:00,459.42,459.56,458.96,458.96,3425.0,456.3246,456.4636,455.8677,455.8677,3425.0
2023-12-28 10:50:00,459.12,459.47,459.01,459.15,1383.0,456.0266,456.3742,455.9173,456.0564,1383.0
2023-12-28 11:00:00,459.36,459.65,458.96,458.96,5426.0,456.265,456.553,455.8677,455.8677,5426.0
2023-12-28 11:10:00,459.26,459.26,458.65,458.82,3323.0,456.1657,456.1657,455.5598,455.7286,3323.0
2023-12-28 11:20:00,458.82,459.26,458.82,459.26,2977.0,455.7286,456.1657,455.7286,456.1657,2977.0
2023-12-28 11:30:00,459.1,459.23,458.62,458.63,3062.0,456.0067,456.1359,455.53,455.5399,3062.0
2023-12-28 11:40:00,458.76,458.97,458.45,458.83,2629.0,455.669,455.8776,455.3611,455.7386,2629.0
2023-12-28 11:50:00,458.84,459.02,458.54,458.54,2657.0,455.7485,455.9273,455.4505,455.4505,2657.0
2023-12-28 12:00:00,458.54,458.75,458.52,458.63,2003.0,455.4505,455.6591,455.4306,455.5399,2003.0
2023-12-28 12:10:00,458.63,458.63,458.23,458.37,3657.0,455.5399,455.5399,455.1426,455.2817,3657.0
2023-12-28 12:20:00,458.37,458.37,458.0,458.0,3798.0,455.2817,455.2817,454.9141,454.9141,3798.0
2023-12-28 12:30:00,458.07,458.28,457.99,458.16,2634.0,454.9837,455.1923,454.9042,455.0731,2634.0
2023-12-28 12:40:00,458.23,458.4,458.0,458.0,3533.0,455.1426,455.3115,454.9141,454.9141,3533.0
2023-12-28 12:50:00,458.08,458.7,458.08,458.43,2218.0,454.9936,455.6094,454.9936,455.3412,2218.0
2023-12-28 13:00:00,458.43,458.43,457.66,457.94,2518.0,455.3412,455.3412,454.5764,454.8546,2518.0
2023-12-28 13:10:00,458.21,458.55,458.2,458.35,1762.0,455.1227,455.4604,455.1128,455.2618,1762.0
2023-12-28 13:20:00,458.35,458.35,457.85,458.12,1426.0,455.2618,455.2618,454.7652,455.0333,1426.0
2023-12-28 13:30:00,457.98,458.24,457.97,458.24,1520.0,454.8943,455.1525,454.8843,455.1525,1520.0
2023-12-28 13:40:00,458.37,458.55,458.33,458.39,1700.0,455.2817,455.4604,455.2419,455.3015,1700.0
2023-12-28 13:50:00,458.56,458.64,458.36,458.36,1512.0,455.4704,455.5498,455.2717,455.2717,1512.0
2023-12-28 14:00:00,458.46,458.74,458.46,458.56,1800.0,455.371,455.6492,455.371,455.4704,1800.0
2023-12-28 14:10:00,458.83,459.17,458.82,459.05,2134.0,455.7386,456.0763,455.7286,455.9571,2134.0
2023-12-28 14:20:00,458.96,458.97,458.59,458.86,1951.0,455.8677,455.8776,455.5002,455.7684,1951.0
2023-12-28 14:30:00,458.86,458.94,458.56,458.56,1576.0,455.7684,455.8478,455.4704,455.4704,1576.0
2023-12-28 14:40:00,458.56,458.56,458.44,458.45,1013.0,455.4704,455.4704,455.3512,455.3611,1013.0
2023-12-28 14:50:00,458.45,458.71,458.45,458.71,1920.0,455.3611,455.6194,455.3611,455.6194,1920.0
2023-12-28 15:00:00,458.71,458.74,458.27,458.36,2149.0,455.6194,455.6492,455.1823,455.2717,2149.0
2023-12-28 15:10:00,458.36,458.65,458.04,458.64,3473.0,455.2717,455.5598,454.9539,455.5498,3473.0
2023-12-28 15:20:00,458.64,458.7,457.77,457.8,3700.0,455.5498,455.6094,454.6857,454.7155,3700.0
2023-12-28 15:30:00,457.67,457.92,457.57,457.89,1500.0,454.5864,454.8347,454.487,454.8049,1500.0
2023-12-28 15:40:00,458.02,458.11,457.65,458.11,9614.0,454.934,455.0234,454.5665,455.0234,9614.0
2023-12-28 15:50:00,458.11,458.28,457.24,457.63,36034.0,455.0234,455.1923,454.1593,454.5466,36034.0
2023-12-29 09:30:00,459.84,460.64,457.99,460.2,8221.0,456.7417,457.5364,454.9042,457.0993,8221.0
2023-12-29 09:40:00,460.29,460.9,460.04,460.25,2692.0,457.1887,457.7946,456.9404,457.149,2692.0
2023-12-29 09:50:00,460.39,460.7,460.15,460.36,3960.0,457.288,457.596,457.0497,457.2582,3960.0
2023-12-29 10:00:00,460.59,461.15,460.25,460.26,4641.0,457.4867,458.0429,457.149,457.1589,4641.0
2023-12-29 10:10:00,460.36,460.88,460.09,460.66,3270.0,457.2582,457.7747,456.9901,457.5562,3270.0
2023-12-29 10:20:00,460.97,461.78,460.97,461.75,3140.0,457.8641,458.6687,457.8641,458.6389,3140.0
2023-12-29 10:30:00,462.0,462.79,461.93,462.7,8062.0,458.8872,459.6719,458.8177,459.5825,8062.0
2023-12-29 10:40:00,462.68,463.64,462.65,463.16,10439.0,459.5626,460.5161,459.5328,460.0394,10439.0
2023-12-29 10:50:00,463.25,463.68,463.21,463.64,4907.0,460.1288,460.5559,460.089,460.5161,4907.0
2023-12-29 11:00:00,463.55,464.35,463.42,463.98,8185.0,460.4268,461.2214,460.2976,460.8539,8185.0
2023-12-29 11:10:00,463.97,464.19,463.71,463.72,3735.0,460.8439,461.0624,460.5857,460.5956,3735.0
2023-12-29 11:20:00,463.65,463.75,463.2,463.39,5045.0,460.5261,460.6254,460.0791,460.2678,5045.0
2023-12-29 11:30:00,462.98,463.18,462.69,462.83,3337.0,459.8606,460.0592,459.5725,459.7116,3337.0
2023-12-29 11:40:00,463.07,463.24,462.3,462.3,3687.0,459.95,460.1188,459.1852,459.1852,3687.0
2023-12-29 11:50:00,462.35,462.37,462.08,462.08,1861.0,459.2348,459.2547,458.9667,458.9667,1861.0
2023-12-29 12:00:00,462.11,462.28,461.34,461.63,3604.0,458.9965,459.1653,458.2316,458.5197,3604.0
2023-12-29 12:10:00,461.55,461.77,461.07,461.22,3076.0,458.4402,458.6587,457.9635,458.1125,3076.0
2023-12-29 12:20:00,461.09,461.39,461.0,461.29,1590.0,457.9833,458.2813,457.8939,458.182,1590.0
2023-12-29 12:30:00,461.51,461.83,461.43,461.75,2407.0,458.4005,458.7183,458.321,458.6389,2407.0
2023-12-29 12:40:00,461.74,461.75,461.04,461.09,4970.0,458.6289,458.6389,457.9337,457.9833,4970.0
2023-12-29 12:50:00,461.28,461.51,461.27,461.5,1164.0,458.172,458.4005,458.1621,458.3906,1164.0
2023-12-29 13:00:00,461.44,461.58,461.44,461.58,500.0,458.331,458.47,458.331,458.47,500.0
2023-12-29 13:10:00,461.63,461.63,460.7,461.11,4143.0,458.5197,458.5197,457.596,458.0032,4143.0
2023-12-29 13:20:00,460.91,461.16,460.89,461.16,1418.0,457.8045,458.0529,457.7847,458.0529,1418.0
2023-12-29 13:30:00,460.96,461.7,460.95,461.64,2168.0,457.8542,458.5892,457.8443,458.5296,2168.0
2023-12-29 13:40:00,461.72,461.72,461.06,461.32,2686.0,458.6091,458.6091,457.9535,458.2118,2686.0
2023-12-29 13:50:00,461.53,461.61,461.44,461.44,809.0,458.4204,458.4998,458.331,458.331,809.0
2023-12-29 14:00:00,461.5,461.55,461.08,461.42,3605.0,458.3906,458.4402,457.9734,458.3111,3605.0
2023-12-29 14:10:00,461.06,461.19,460.95,460.95,1221.0,457.9535,458.0827,457.8443,457.8443,1221.0
2023-12-29 14:20:00,460.92,461.24,460.92,461.24,904.0,457.8145,458.1323,457.8145,458.1323,904.0
2023-12-29 14:30:00,461.63,461.79,461.53,461.53,3027.0,458.5197,458.6786,458.4204,458.4204,3027.0
2023-12-29 14:40:00,461.6,462.0,461.55,461.99,2406.0,458.4899,458.8872,458.4402,458.8773,2406.0
2023-12-29 14:50:00,462.06,462.28,461.75,461.78,4937.0,458.9468,459.1653,458.6389,458.6687,4937.0
2023-12-29 15:00:00,461.92,462.22,461.92,462.22,1400.0,458.8077,459.1057,458.8077,459.1057,1400.0
2023-12-29 15:10:00,462.25,462.43,461.78,462.43,3973.0,459.1355,459.3143,458.6687,459.3143,3973.0
2023-12-29 15:20:00,462.3,462.7,462.11,462.7,4025.0,459.1852,459.5825,458.9965,459.5825,4025.0
2023-12-29 15:30:00,462.48,462.57,462.33,462.34,5455.0,459.364,459.4534,459.215,459.2249,5455.0
2023-12-29 15:40:00,462.38,462.54,462.19,462.38,4951.0,459.2646,459.4236,459.0759,459.2646,4951.0
2023-12-29 15:50:00,462.22,463.37,462.04,462.96,27752.0,459.1057,460.248,458.9269,459.8407,27752.0
2024-01-02 09:30:00,462.7,467.38,462.7,467.38,19651.0,459.5825,464.2309,459.5825,464.2309,19651.0
2024-01-02 09:40:00,467.03,469.27,466.59,468.98,6958.0,463.8833,466.1082,463.4463,465.8202,6958.0
2024-01-02 09:50:00,469.13,472.01,468.39,471.25,29356.0,465.9692,468.8298,465.2341,468.0749,29356.0
2024-01-02 10:00:00,471.5,472.12,469.81,470.48,12944.0,468.3232,468.939,466.6446,467.3101,12944.0
2024-01-02 10:10:00,470.09,470.83,470.09,470.64,6045.0,466.9227,467.6577,466.9227,467.469,6045.0
2024-01-02 10:20:00,470.44,471.05,470.09,471.05,7195.0,467.2703,467.8762,466.9227,467.8762,7195.0
2024-01-02 10:30:00,471.41,472.46,471.41,472.06,12758.0,468.2338,469.2767,468.2338,468.8794,12758.0
2024-01-02 10:40:00,472.01,473.25,471.81,472.42,9983.0,468.8298,470.0614,468.6311,469.237,9983.0
2024-01-02 10:50:00,472.42,472.62,470.84,472.07,10841.0,469.237,469.4356,467.6676,468.8893,10841.0
2024-01-02 11:00:00,472.07,472.99,472.07,472.51,7476.0,468.8893,469.8031,468.8893,469.3264,7476.0
2024-01-02 11:10:00,472.36,472.36,471.1,471.2,8792.0,469.1774,469.1774,467.9259,468.0252,8792.0
2024-01-02 11:20:00,471.07,471.94,470.07,470.79,22226.0,467.8961,468.7602,466.9028,467.618,22226.0
2024-01-02 11:30:00,470.75,470.75,468.86,469.0,4238.0,467.5782,467.5782,465.701,465.84,4238.0
2024-01-02 11:40:00,469.08,470.11,468.64,469.92,6551.0,465.9195,466.9426,465.4825,466.7538,6551.0
2024-01-02 11:50:00,469.81,470.42,469.67,469.67,7090.0,466.6446,467.2505,466.5055,466.5055,7090.0
2024-01-02 12:00:00,469.51,470.24,469.35,469.35,11681.0,466.3466,467.0717,466.1877,466.1877,11681.0
2024-01-02 12:10:00,469.49,469.6,468.84,469.41,13423.0,466.3267,466.436,465.6811,466.2473,13423.0
2024-01-02 12:20:00,469.59,470.0,469.36,469.51,6599.0,466.4261,466.8333,466.1976,466.3466,6599.0
2024-01-02 12:30:00,469.69,470.6,469.69,470.27,9707.0,466.5254,467.4293,466.5254,467.1015,9707.0
2024-01-02 12:40:00,470.27,471.01,470.27,470.99,3071.0,467.1015,467.8365,467.1015,467.8166,3071.0
2024-01-02 12:50:00,470.99,471.09,470.26,470.71,6650.0,467.8166,467.916,467.0915,467.5385,6650.0
2024-01-02 13:00:00,470.49,471.49,470.27,471.49,2407.0,467.32,468.3133,467.1015,468.3133,2407.0
2024-01-02 13:10:00,471.6,471.63,470.92,471.07,6354.0,468.4225,468.4523,467.7471,467.8961,6354.0
2024-01-02 13:20:00,470.97,471.8,470.62,471.55,10314.0,467.7968,468.6212,467.4491,468.3729,10314.0
2024-01-02 13:30:00,471.81,472.0,471.27,471.83,4821.0,468.6311,468.8198,468.0947,468.651,4821.0
2024-01-02 13:40:00,471.71,471.84,470.74,470.74,4225.0,468.5318,468.6609,467.5683,467.5683,4225.0
2024-01-02 13:50:00,470.77,471.15,470.53,471.15,3643.0,467.5981,467.9755,467.3597,467.9755,3643.0
2024-01-02 14:00:00,471.31,471.49,470.91,470.91,4191.0,468.1345,468.3133,467.7372,467.7372,4191.0
2024-01-02 14:10:00,471.04,471.65,470.97,471.55,3344.0,467.8663,468.4722,467.7968,468.3729,3344.0
2024-01-02 14:20:00,471.5,471.51,471.11,471.47,3808.0,468.3232,468.3331,467.9358,468.2934,3808.0
2024-01-02 14:30:00,471.53,472.2,471.5,471.98,8430.0,468.353,469.0185,468.3232,468.8,8430.0
2024-01-02 14:40:00,471.98,472.16,471.8,471.93,2467.0,468.8,468.9787,468.6212,468.7503,2467.0
2024-01-02 14:50:00,471.9,472.2,471.86,472.06,1927.0,468.7205,469.0185,468.6808,468.8794,1927.0
2024-01-02 15:00:00,472.04,472.35,471.78,472.26,6104.0,468.8596,469.1675,468.6013,469.0781,6104.0
2024-01-02 15:10:00,472.04,472.29,471.65,471.8,6127.0,468.8596,469.1079,468.4722,468.6212,6127.0
2024-01-02 15:20:00,471.59,472.63,471.33,472.37,5519.0,468.4126,469.4456,468.1543,469.1873,5519.0
2024-01-02 15:30:00,472.36,472.36,471.82,471.96,3510.0,469.1774,469.1774,468.641,468.7801,3510.0
2024-01-02 15:40:00,472.04,472.73,471.88,472.54,8793.0,468.8596,469.5449,468.7006,469.3562,8793.0
2024-01-02 15:50:00,472.42,473.42,472.4,473.42,27456.0,469.237,470.2303,469.2171,470.2303,27456.0
2024-01-03 09:30:00,476.24,482.26,476.24,480.62,66345.0,473.0313,479.0107,473.0313,477.3817,66345.0
2024-01-03 09:40:00,480.63,480.94,478.93,479.74,11166.0,477.3917,477.6996,475.7031,476.5077,11166.0
2024-01-03 09:50:00,479.68,483.65,478.8,483.29,25668.0,476.4481,480.3913,475.574,480.0338,25668.0
2024-01-03 10:00:00,483.35,485.22,482.03,482.04,50550.0,480.0933,481.9507,478.7822,478.7922,50550.0
2024-01-03 10:10:00,482.26,483.69,481.47,481.81,38479.0,479.0107,480.4311,478.226,478.5637,38479.0
2024-01-03 10:20:00,482.36,483.83,482.18,483.83,10572.0,479.11,480.5701,478.9312,480.5701,10572.0
2024-01-03 10:30:00,483.82,484.32,482.84,483.84,6780.0,480.5602,481.0568,479.5868,480.58,6780.0
2024-01-03 10:40:00,483.78,483.78,482.23,482.69,5870.0,480.5204,480.5204,478.9809,479.4378,5870.0
2024-01-03 10:50:00,482.51,482.85,482.07,482.5,6835.0,479.259,479.5967,478.822,479.2491,6835.0
2024-01-03 11:00:00,482.23,482.61,481.67,482.26,10060.0,478.9809,479.3583,478.4247,479.0107,10060.0
2024-01-03 11:10:00,481.85,481.85,479.68,480.16,6739.0,478.6035,478.6035,476.4481,476.9248,6739.0
2024-01-03 11:20:00,480.28,481.41,480.13,481.07,8410.0,477.044,478.1664,476.895,477.8287,8410.0
2024-01-03 11:30:00,481.07,481.07,480.01,480.72,7004.0,477.8287,477.8287,476.7759,477.4811,7004.0
2024-01-03 11:40:00,480.95,481.77,480.92,481.05,9578.0,477.7095,478.524,477.6797,477.8088,9578.0
2024-01-03 11:50:00,480.86,481.11,480.64,480.89,12955.0,477.6201,477.8684,477.4016,477.6499,12955.0
2024-01-03 12:00:00,481.01,481.71,480.99,480.99,6083.0,477.7691,478.4644,477.7492,477.7492,6083.0
2024-01-03 12:10:00,480.97,481.12,480.51,480.73,3080.0,477.7294,477.8784,477.2725,477.491,3080.0
2024-01-03 12:20:00,480.74,480.94,480.14,480.21,5851.0,477.5009,477.6996,476.905,476.9745,5851.0
2024-01-03 12:30:00,480.41,480.65,480.3,480.33,3581.0,477.1732,477.4115,477.0639,477.0937,3581.0
2024-01-03 12:40:00,480.42,480.42,479.57,480.04,3623.0,477.1831,477.1831,476.3388,476.8056,3623.0
2024-01-03 12:50:00,480.08,480.24,479.58,480.07,10657.0,476.8454,477.0043,476.3487,476.8354,10657.0
2024-01-03 13:00:00,479.95,480.26,479.63,479.63,33706.0,476.7163,477.0242,476.3984,476.3984,33706.0
2024-01-03 13:10:00,479.53,480.0,478.43,478.71,49157.0,476.2991,476.7659,475.2065,475.4846,49157.0
2024-01-03 13:20:00,478.7,479.92,478.69,479.0,15162.0,475.4747,476.6865,475.4647,475.7727,15162.0
2024-01-03 13:30:00,478.81,479.9,478.74,479.9,9929.0,475.5839,476.6666,475.5144,476.6666,9929.0
2024-01-03 13:40:00,479.97,482.78,479.97,482.49,16464.0,476.7361,479.5272,476.7361,479.2391,16464.0
2024-01-03 13:50:00,482.25,483.68,481.82,482.53,6905.0,479.0008,480.4211,478.5737,479.2789,6905.0
2024-01-03 14:00:00,482.2,483.77,481.76,483.48,10454.0,478.9511,480.5105,478.5141,480.2225,10454.0
2024-01-03 14:10:00,483.58,483.77,483.13,483.15,5540.0,480.3218,480.5105,479.8748,479.8947,5540.0
2024-01-03 14:20:00,483.24,483.78,483.18,483.18,5135.0,479.9841,480.5204,479.9245,479.9245,5135.0
2024-01-03 14:30:00,482.91,482.91,480.98,480.98,6955.0,479.6563,479.6563,477.7393,477.7393,6955.0
2024-01-03 14:40:00,480.66,480.8,480.15,480.65,4324.0,477.4215,477.5605,476.9149,477.4115,4324.0
2024-01-03 14:50:00,481.03,481.1,480.24,480.9,3811.0,477.789,477.8585,477.0043,477.6599,3811.0
2024-01-03 15:00:00,480.99,481.14,480.62,480.99,1149.0,477.7492,477.8982,477.3817,477.7492,1149.0
2024-01-03 15:10:00,481.35,481.54,480.81,481.19,4589.0,478.1068,478.2955,477.5705,477.9479,4589.0
2024-01-03 15:20:00,481.45,481.46,480.74,481.03,10248.0,478.2061,478.2161,477.5009,477.789,10248.0
2024-01-03 15:30:00,480.97,481.98,480.68,481.65,16805.0,477.7294,478.7326,477.4413,478.4048,16805.0
2024-01-03 15:40:00,481.11,482.28,481.11,481.88,16586.0,477.8684,479.0306,477.8684,478.6333,16586.0
2024-01-03 15:50:00,481.5,482.22,479.25,480.11,82569.0,478.2558,478.971,476.021,476.8752,82569.0
2024-01-04 09:30:00,476.39,480.52,476.0,479.26,27987.0,473.1802,477.2824,472.7929,476.0309,27987.0
2024-01-04 09:40:00,479.7,479.7,475.23,475.78,16706.0,476.4679,476.4679,472.0281,472.5744,16706.0
2024-01-04 09:50:00,475.78,477.61,474.25,477.59,23372.0,472.5744,474.392,471.0547,474.3722,23372.0
2024-01-04 10:00:00,477.88,478.39,477.0,478.39,3914.0,474.6602,475.1668,473.7861,475.1668,3914.0
2024-01-04 10:10:00,478.79,479.69,477.94,478.4,12336.0,475.5641,476.458,474.7198,475.1767,12336.0
2024-01-04 10:20:00,478.78,481.76,478.78,480.98,3642.0,475.5541,478.5141,475.5541,477.7393,3642.0
2024-01-04 10:30:00,480.98,481.37,479.98,479.98,6429.0,477.7393,478.1267,476.7461,476.7461,6429.0
2024-01-04 10:40:00,479.65,480.35,479.65,479.96,1494.0,476.4183,477.1136,476.4183,476.7262,1494.0
2024-01-04 10:50:00,479.96,480.29,479.29,479.77,4100.0,476.7262,477.054,476.0607,476.5375,4100.0
2024-01-04 11:00:00,479.82,480.12,479.37,479.97,4594.0,476.5871,476.8851,476.1402,476.7361,4594.0
2024-01-04 11:10:00,480.14,480.32,479.28,479.66,5662.0,476.905,477.0838,476.0508,476.4282,5662.0
2024-01-04 11:20:00,479.66,480.33,479.44,480.33,3341.0,476.4282,477.0937,476.2097,477.0937,3341.0
2024-01-04 11:30:00,480.22,480.66,479.28,479.28,3350.0,476.9844,477.4215,476.0508,476.0508,3350.0
2024-01-04 11:40:00,479.31,479.62,479.07,479.31,4917.0,476.0806,476.3885,475.8422,476.0806,4917.0
2024-01-04 11:50:00,479.31,479.97,479.16,479.86,5919.0,476.0806,476.7361,475.9316,476.6269,5919.0
2024-01-04 12:00:00,479.94,479.94,479.32,479.46,6904.0,476.7063,476.7063,476.0905,476.2296,6904.0
2024-01-04 12:10:00,479.43,479.59,479.18,479.35,3302.0,476.1998,476.3587,475.9514,476.1203,3302.0
2024-01-04 12:20:00,479.41,479.42,479.0,479.1,2777.0,476.1799,476.1898,475.7727,475.872,2777.0
2024-01-04 12:30:00,479.19,479.59,478.95,479.56,3444.0,475.9614,476.3587,475.723,476.3289,3444.0
2024-01-04 12:40:00,479.55,481.15,479.43,481.15,9247.0,476.319,477.9082,476.1998,477.9082,9247.0
2024-01-04 12:50:00,480.81,481.01,480.55,480.7,4453.0,477.5705,477.7691,477.3122,477.4612,4453.0
2024-01-04 13:00:00,480.84,481.35,480.61,481.1,4100.0,477.6003,478.1068,477.3718,477.8585,4100.0
2024-01-04 13:10:00,481.13,481.27,480.55,481.04,8477.0,477.8883,478.0274,477.3122,477.7989,8477.0
2024-01-04 13:20:00,481.19,481.19,481.0,481.11,1500.0,477.9479,477.9479,477.7592,477.8684,1500.0
2024-01-04 13:30:00,480.87,481.02,480.28,480.58,5390.0,477.6301,477.779,477.044,477.342,5390.0
2024-01-04 13:40:00,480.58,480.58,479.69,479.69,2874.0,477.342,477.342,476.458,476.458,2874.0
2024-01-04 13:50:00,480.03,480.14,479.69,479.7,2031.0,476.7957,476.905,476.458,476.4679,2031.0
2024-01-04 14:00:00,479.85,479.95,479.63,479.73,2158.0,476.6169,476.7163,476.3984,476.4977,2158.0
2024-01-04 14:10:00,479.74,479.84,478.91,479.18,4181.0,476.5077,476.607,475.6833,475.9514,4181.0
2024-01-04 14:20:00,479.05,479.34,479.01,479.3,4327.0,475.8223,476.1104,475.7826,476.0706,4327.0
2024-01-04 14:30:00,479.22,479.42,479.13,479.21,2302.0,475.9912,476.1898,475.9018,475.9812,2302.0
2024-01-04 14:40:00,479.17,479.84,479.12,479.63,6669.0,475.9415,476.607,475.8918,476.3984,6669.0
2024-01-04 14:50:00,479.62,479.66,479.02,479.33,11515.0,476.3885,476.4282,475.7925,476.1004,11515.0
2024-01-04 15:00:00,479.29,479.35,478.63,478.84,9563.0,476.0607,476.1203,475.4051,475.6137,9563.0
2024-01-04 15:10:00,478.77,478.88,477.83,477.84,5578.0,475.5442,475.6535,474.6105,474.6205,5578.0
2024-01-04 15:20:00,477.75,477.78,477.23,477.54,13131.0,474.5311,474.5609,474.0146,474.3225,13131.0
2024-01-04 15:30:00,477.46,477.46,475.47,475.75,11732.0,474.243,474.243,472.2664,472.5446,11732.0
2024-01-04 15:40:00,475.81,476.34,475.53,475.53,7773.0,472.6041,473.1306,472.326,472.326,7773.0
2024-01-04 15:50:00,475.49,476.57,474.42,474.52,61635.0,472.2863,473.359,471.2235,471.3228,61635.0
2024-01-05 09:30:00,476.88,479.46,474.61,475.44,11865.0,473.6669,476.2296,471.4122,472.2366,11865.0
2024-01-05 09:40:00,475.44,476.38,474.02,475.56,4696.0,472.2366,473.1703,470.8262,472.3558,4696.0
2024-01-05 09:50:00,475.62,475.62,474.29,474.97,8079.0,472.4154,472.4154,471.0944,471.7698,8079.0
2024-01-05 10:00:00,474.99,475.85,474.19,475.85,8466.0,471.7897,472.6439,470.9951,472.6439,8466.0
2024-01-05 10:10:00,475.88,475.9,474.0,474.92,4233.0,472.6737,472.6935,470.8063,471.7201,4233.0
2024-01-05 10:20:00,474.87,475.21,474.34,474.35,4527.0,471.6705,472.0082,471.1441,471.154,4527.0
2024-01-05 10:30:00,474.35,474.35,472.48,472.78,6568.0,471.154,471.154,469.2966,469.5946,6568.0
2024-01-05 10:40:00,472.74,474.38,472.73,474.38,7985.0,469.5548,471.1838,469.5449,471.1838,7985.0
2024-01-05 10:50:00,474.38,475.07,474.38,475.07,3259.0,471.1838,471.8691,471.1838,471.8691,3259.0
2024-01-05 11:00:00,475.01,476.19,474.89,476.19,6416.0,471.8095,472.9816,471.6903,472.9816,6416.0
2024-01-05 11:10:00,476.33,476.76,476.24,476.47,2519.0,473.1206,473.5477,473.0313,473.2597,2519.0
2024-01-05 11:20:00,477.01,477.06,476.53,477.06,2829.0,473.7961,473.8457,473.3193,473.8457,2829.0
2024-01-05 11:30:00,476.95,476.95,476.39,476.39,3323.0,473.7365,473.7365,473.1802,473.1802,3323.0
2024-01-05 11:40:00,476.39,477.18,476.27,476.62,2174.0,473.1802,473.9649,473.061,473.4087,2174.0
2024-01-05 11:50:00,476.8,476.8,475.97,476.03,8835.0,473.5875,473.5875,472.7631,472.8227,8835.0
2024-01-05 12:00:00,475.97,477.18,475.96,476.7,6013.0,472.7631,473.9649,472.7531,473.4882,6013.0
2024-01-05 12:10:00,476.68,476.85,475.45,475.46,3354.0,473.4683,473.6371,472.2466,472.2565,3354.0
2024-01-05 12:20:00,475.45,475.9,475.43,475.51,1845.0,472.2466,472.6935,472.2267,472.3062,1845.0
2024-01-05 12:30:00,475.29,475.59,475.29,475.54,1370.0,472.0877,472.3856,472.0877,472.336,1370.0
2024-01-05 12:40:00,475.54,476.02,475.51,475.78,1797.0,472.336,472.8127,472.3062,472.5744,1797.0
2024-01-05 12:50:00,475.76,476.05,475.56,475.56,1930.0,472.5545,472.8425,472.3558,472.3558,1930.0
2024-01-05 13:00:00,475.67,475.96,475.3,475.3,3359.0,472.4651,472.7531,472.0976,472.0976,3359.0
2024-01-05 13:10:00,475.23,475.63,475.23,475.43,1510.0,472.0281,472.4254,472.0281,472.2267,1510.0
2024-01-05 13:20:00,475.6,476.34,475.5,476.34,3727.0,472.3956,473.1306,472.2962,473.1306,3727.0
2024-01-05 13:30:00,476.28,477.0,476.27,476.95,2532.0,473.071,473.7861,473.061,473.7365,2532.0
2024-01-05 13:40:00,477.03,477.36,476.96,477.01,3274.0,473.8159,474.1437,473.7464,473.7961,3274.0
2024-01-05 13:50:00,476.96,477.17,476.7,476.9,3353.0,473.7464,473.955,473.4882,473.6868,3353.0
2024-01-05 14:00:00,476.9,476.93,476.41,476.41,3731.0,473.6868,473.7166,473.2001,473.2001,3731.0
2024-01-05 14:10:00,476.5,476.83,476.1,476.1,7440.0,473.2895,473.6173,472.8922,472.8922,7440.0
2024-01-05 14:20:00,476.13,477.38,476.12,476.92,7953.0,472.922,474.1636,472.9121,473.7067,7953.0
2024-01-05 14:30:00,476.81,477.04,476.37,477.03,3778.0,473.5974,473.8259,473.1604,473.8159,3778.0
2024-01-05 14:40:00,476.92,477.07,476.78,477.05,3767.0,473.7067,473.8557,473.5676,473.8358,3767.0
2024-01-05 14:50:00,477.05,477.1,476.55,476.6,4318.0,473.8358,473.8855,473.3392,473.3888,4318.0
2024-01-05 15:00:00,476.6,476.69,476.41,476.51,1900.0,473.3888,473.4782,473.2001,473.2994,1900.0
2024-01-05 15:10:00,476.51,476.51,475.85,476.21,3972.0,473.2994,473.2994,472.6439,473.0015,3972.0
2024-01-05 15:20:00,476.2,476.69,476.2,476.57,5721.0,472.9915,473.4782,472.9915,473.359,5721.0
2024-01-05 15:30:00,476.55,476.93,476.34,476.81,5200.0,473.3392,473.7166,473.1306,473.5974,5200.0
2024-01-05 15:40:00,476.85,478.47,476.85,478.44,8505.0,473.6371,475.2462,473.6371,475.2164,8505.0
2024-01-05 15:50:00,478.42,479.25,478.16,478.19,30130.0,475.1966,476.021,474.9383,474.9681,30130.0
2024-01-08 09:30:00,480.64,482.63,479.16,479.87,14059.0,477.4016,479.3782,475.9316,476.6368,14059.0
2024-01-08 09:40:00,479.57,479.57,476.98,478.98,4018.0,476.3388,476.3388,473.7663,475.7528,4018.0
2024-01-08 09:50:00,477.83,477.83,476.24,476.28,4564.0,474.6105,474.6105,473.0313,473.071,4564.0
2024-01-08 10:00:00,476.28,476.69,474.69,474.99,5845.0,473.071,473.4782,471.4917,471.7897,5845.0
2024-01-08 10:10:00,474.7,475.26,473.92,474.95,7600.0,471.5016,472.0579,470.7269,471.7499,7600.0
2024-01-08 10:20:00,475.0,475.79,474.24,475.48,2536.0,471.7996,472.5843,471.0447,472.2764,2536.0
2024-01-08 10:30:00,475.42,476.27,475.0,475.23,2280.0,472.2168,473.061,471.7996,472.0281,2280.0
2024-01-08 10:40:00,474.87,475.29,474.73,474.94,1300.0,471.6705,472.0877,471.5314,471.74,1300.0
2024-01-08 10:50:00,475.2,475.2,473.36,473.6,14701.0,471.9983,471.9983,470.1707,470.409,14701.0
2024-01-08 11:00:00,473.2,473.2,470.77,471.34,6700.0,470.0117,470.0117,467.5981,468.1643,6700.0
2024-01-08 11:10:00,471.52,472.01,470.67,470.7,7932.0,468.3431,468.8298,467.4988,467.5286,7932.0
2024-01-08 11:20:00,470.7,472.0,470.11,471.87,11281.0,467.5286,468.8198,466.9426,468.6907,11281.0
2024-01-08 11:30:00,471.8,471.87,470.84,471.29,13169.0,468.6212,468.6907,467.6676,468.1146,13169.0
2024-01-08 11:40:00,471.29,472.4,471.29,472.29,4769.0,468.1146,469.2171,468.1146,469.1079,4769.0
2024-01-08 11:50:00,472.46,473.01,472.29,472.5,6868.0,469.2767,469.823,469.1079,469.3165,6868.0
2024-01-08 12:00:00,472.47,473.28,472.31,472.75,9155.0,469.2867,470.0912,469.1277,469.5648,9155.0
2024-01-08 12:10:00,472.77,472.91,471.46,471.48,13190.0,469.5846,469.7237,468.2835,468.3033,13190.0
2024-01-08 12:20:00,471.49,471.49,470.87,471.37,6945.0,468.3133,468.3133,467.6974,468.1941,6945.0
2024-01-08 12:30:00,471.45,471.76,471.27,471.61,7760.0,468.2735,468.5814,468.0947,468.4324,7760.0
2024-01-08 12:40:00,471.75,472.07,471.38,471.87,7497.0,468.5715,468.8893,468.204,468.6907,7497.0
2024-01-08 12:50:00,472.15,472.45,471.96,472.24,3992.0,468.9688,469.2668,468.7801,469.0582,3992.0
2024-01-08 13:00:00,472.2,472.77,471.83,472.73,6291.0,469.0185,469.5846,468.651,469.5449,6291.0
2024-01-08 13:10:00,472.74,473.0,472.34,472.84,3517.0,469.5548,469.8131,469.1575,469.6542,3517.0
2024-01-08 13:20:00,473.0,473.25,472.56,472.8,8216.0,469.8131,470.0614,469.376,469.6144,8216.0
2024-01-08 13:30:00,472.85,473.04,472.4,472.55,3760.0,469.6641,469.8528,469.2171,469.3661,3760.0
2024-01-08 13:40:00,472.37,473.33,472.31,473.22,6830.0,469.1873,470.1409,469.1277,470.0316,6830.0
2024-01-08 13:50:00,473.22,473.37,472.77,473.29,4515.0,470.0316,470.1806,469.5846,470.1011,4515.0
2024-01-08 14:00:00,473.33,473.33,472.79,472.83,2262.0,470.1409,470.1409,469.6045,469.6442,2262.0
2024-01-08 14:10:00,473.01,473.5,472.95,473.5,3496.0,469.823,470.3097,469.7634,470.3097,3496.0
2024-01-08 14:20:00,473.45,474.34,473.2,474.11,3635.0,470.2601,471.1441,470.0117,470.9156,3635.0
2024-01-08 14:30:00,474.09,474.88,474.09,474.19,4691.0,470.8957,471.6804,470.8957,470.9951,4691.0
2024-01-08 14:40:00,473.93,474.47,473.93,474.36,3613.0,470.7368,471.2732,470.7368,471.1639,3613.0
2024-01-08 14:50:00,474.36,475.34,474.22,475.18,5683.0,471.1639,472.1373,471.0249,471.9784,5683.0
2024-01-08 15:00:00,475.18,475.42,475.0,475.12,6919.0,471.9784,472.2168,471.7996,471.9188,6919.0
2024-01-08 15:10:00,475.28,476.08,475.26,476.03,5762.0,472.0777,472.8723,472.0579,472.8227,5762.0
2024-01-08 15:20:00,475.75,476.45,475.67,475.67,9047.0,472.5446,473.2398,472.4651,472.4651,9047.0
2024-01-08 15:30:00,475.55,476.54,475.47,476.47,5349.0,472.3459,473.3292,472.2664,473.2597,5349.0
2024-01-08 15:40:00,476.53,476.63,475.63,475.7,6986.0,473.3193,473.4186,472.4254,472.4949,6986.0
2024-01-08 15:50:00,475.99,476.7,475.85,476.63,32424.0,472.7829,473.4882,472.6439,473.4186,32424.0
2024-01-09 09:30:00,475.39,475.71,471.98,472.04,24230.0,472.187,472.5048,468.8,468.8596,24230.0
2024-01-09 09:40:00,471.75,475.02,471.75,474.07,5808.0,468.5715,471.8195,468.5715,470.8759,5808.0
2024-01-09 09:50:00,474.08,474.34,472.79,473.38,9613.0,470.8858,471.1441,469.6045,470.1905,9613.0
2024-01-09 10:00:00,473.47,474.31,473.38,473.42,10727.0,470.2799,471.1143,470.1905,470.2303,10727.0
2024-01-09 10:10:00,473.63,474.27,472.37,472.37,5729.0,470.4388,471.0745,469.1873,469.1873,5729.0
2024-01-09 10:20:00,472.24,472.87,471.88,472.73,7987.0,469.0582,469.684,468.7006,469.5449,7987.0
2024-01-09 10:30:00,472.44,472.87,471.46,471.57,7384.0,469.2569,469.684,468.2835,468.3927,7384.0
2024-01-09 10:40:00,471.92,472.94,471.77,472.86,12859.0,468.7404,469.7535,468.5914,469.674,12859.0
2024-01-09 10:50:00,472.98,473.95,472.65,473.84,24229.0,469.7932,470.7567,469.4654,470.6474,24229.0
2024-01-09 11:00:00,473.6,473.6,472.65,473.15,17288.0,470.409,470.409,469.4654,469.9621,17288.0
2024-01-09 11:10:00,473.2,473.24,472.6,472.85,13136.0,470.0117,470.0515,469.4158,469.6641,13136.0
2024-01-09 11:20:00,472.85,472.95,472.14,472.42,14182.0,469.6641,469.7634,468.9589,469.237,14182.0
2024-01-09 11:30:00,472.45,472.48,471.35,471.59,8508.0,469.2668,469.2966,468.1742,468.4126,8508.0
2024-01-09 11:40:00,471.6,472.8,471.18,471.96,9420.0,468.4225,469.6144,468.0053,468.7801,9420.0
2024-01-09 11:50:00,471.95,472.23,471.65,471.86,10434.0,468.7702,469.0483,468.4722,468.6808,10434.0
2024-01-09 12:00:00,471.87,472.71,471.43,472.52,6666.0,468.6907,469.525,468.2537,469.3363,6666.0
2024-01-09 12:10:00,472.54,473.34,472.38,473.3,7769.0,469.3562,470.1508,469.1973,470.1111,7769.0
2024-01-09 12:20:00,473.48,473.73,472.94,472.94,4765.0,470.2898,470.5382,469.7535,469.7535,4765.0
2024-01-09 12:30:00,472.83,473.34,472.81,473.29,6385.0,469.6442,470.1508,469.6244,470.1011,6385.0
2024-01-09 12:40:00,473.08,473.23,472.46,473.02,4894.0,469.8925,470.0415,469.2767,469.8329,4894.0
2024-01-09 12:50:00,473.19,473.19,472.54,472.81,5689.0,470.0018,470.0018,469.3562,469.6244,5689.0
2024-01-09 13:00:00,472.81,472.81,472.0,472.44,8412.0,469.6244,469.6244,468.8198,469.2569,8412.0
2024-01-09 13:10:00,472.38,472.79,472.21,472.3,6259.0,469.1973,469.6045,469.0284,469.1178,6259.0
2024-01-09 13:20:00,472.28,472.65,472.04,472.6,4320.0,469.0979,469.4654,468.8596,469.4158,4320.0
2024-01-09 13:30:00,472.48,472.58,472.12,472.48,5616.0,469.2966,469.3959,468.939,469.2966,5616.0
2024-01-09 13:40:00,472.5,473.34,472.19,473.19,7721.0,469.3165,470.1508,469.0085,470.0018,7721.0
2024-01-09 13:50:00,473.26,473.94,473.15,473.8,5796.0,470.0713,470.7467,469.9621,470.6077,5796.0
2024-01-09 14:00:00,473.81,474.25,473.47,474.16,8154.0,470.6176,471.0547,470.2799,470.9653,8154.0
2024-01-09 14:10:00,474.02,475.18,474.01,475.17,8308.0,470.8262,471.9784,470.8163,471.9685,8308.0
2024-01-09 14:20:00,475.41,476.92,475.32,476.92,10619.0,472.2068,473.7067,472.1175,473.7067,10619.0
2024-01-09 14:30:00,476.91,479.19,476.75,479.18,15987.0,473.6967,475.9614,473.5378,475.9514,15987.0
2024-01-09 14:40:00,479.2,481.1,478.79,480.71,22818.0,475.9713,477.8585,475.5641,477.4711,22818.0
2024-01-09 14:50:00,480.85,482.41,480.84,481.19,14820.0,477.6102,479.1597,477.6003,477.9479,14820.0
2024-01-09 15:00:00,481.49,481.79,480.26,481.01,8805.0,478.2459,478.5439,477.0242,477.7691,8805.0
2024-01-09 15:10:00,481.02,481.62,480.61,481.47,5890.0,477.779,478.375,477.3718,478.226,5890.0
2024-01-09 15:20:00,481.64,482.31,481.4,481.63,18741.0,478.3949,479.0604,478.1565,478.3849,18741.0
2024-01-09 15:30:00,481.64,482.33,481.29,482.25,14245.0,478.3949,479.0802,478.0472,479.0008,14245.0
2024-01-09 15:40:00,482.22,483.12,481.66,481.66,17710.0,478.971,479.8649,478.4147,478.4147,17710.0
2024-01-09 15:50:00,481.51,482.54,480.75,481.1,49082.0,478.2657,479.2888,477.5109,477.8585,49082.0
2024-01-10 09:30:00,482.52,485.72,482.52,484.69,15081.0,479.2689,482.4474,479.2689,481.4243,15081.0
2024-01-10 09:40:00,485.2,485.91,483.47,483.82,6293.0,481.9309,482.6361,480.2125,480.5602,6293.0
2024-01-10 09:50:00,484.4,484.4,483.0,483.9,4957.0,481.1363,481.1363,479.7457,480.6396,4957.0
2024-01-10 10:00:00,484.22,484.36,483.12,483.47,10073.0,480.9575,481.0965,479.8649,480.2125,10073.0
2024-01-10 10:10:00,483.11,483.52,480.78,481.1,6229.0,479.855,480.2622,477.5407,477.8585,6229.0
2024-01-10 10:20:00,480.91,481.74,480.61,481.12,4151.0,477.6698,478.4942,477.3718,477.8784,4151.0
2024-01-10 10:30:00,481.19,482.07,480.66,481.86,12382.0,477.9479,478.822,477.4215,478.6134,12382.0
2024-01-10 10:40:00,481.59,481.77,480.74,480.8,3722.0,478.3452,478.524,477.5009,477.5605,3722.0
2024-01-10 10:50:00,480.54,481.45,480.13,480.58,8543.0,477.3023,478.2061,476.895,477.342,8543.0
2024-01-10 11:00:00,480.51,480.51,479.96,480.37,4393.0,477.2725,477.2725,476.7262,477.1334,4393.0
2024-01-10 11:10:00,479.94,481.08,479.37,480.91,12931.0,476.7063,477.8386,476.1402,477.6698,12931.0
2024-01-10 11:20:00,480.9,481.1,480.19,480.35,5926.0,477.6599,477.8585,476.9546,477.1136,5926.0
2024-01-10 11:30:00,480.31,481.18,480.24,481.15,1401.0,477.0738,477.938,477.0043,477.9082,1401.0
2024-01-10 11:40:00,481.13,481.37,480.81,480.91,5210.0,477.8883,478.1267,477.5705,477.6698,5210.0
2024-01-10 11:50:00,480.73,480.99,480.73,480.87,1702.0,477.491,477.7492,477.491,477.6301,1702.0
2024-01-10 12:00:00,480.87,481.46,480.78,481.46,3856.0,477.6301,478.2161,477.5407,478.2161,3856.0
2024-01-10 12:10:00,481.38,481.38,480.78,480.93,5202.0,478.1366,478.1366,477.5407,477.6897,5202.0
2024-01-10 12:20:00,480.96,481.27,480.76,481.13,3925.0,477.7195,478.0274,477.5208,477.8883,3925.0
2024-01-10 12:30:00,481.28,481.99,481.19,481.61,4018.0,478.0373,478.7425,477.9479,478.3651,4018.0
2024-01-10 12:40:00,481.73,482.4,481.43,482.4,1845.0,478.4843,479.1497,478.1863,479.1497,1845.0
2024-01-10 12:50:00,482.6,482.93,482.27,482.83,4520.0,479.3484,479.6762,479.0206,479.5769,4520.0
2024-01-10 13:00:00,482.96,483.07,482.47,483.07,1720.0,479.706,479.8152,479.2193,479.8152,1720.0
2024-01-10 13:10:00,483.07,483.42,482.64,483.42,2770.0,479.8152,480.1629,479.3881,480.1629,2770.0
2024-01-10 13:20:00,483.4,483.4,483.09,483.25,4285.0,480.143,480.143,479.8351,479.994,4285.0
2024-01-10 13:30:00,483.07,483.46,482.92,483.41,4266.0,479.8152,480.2026,479.6662,480.1529,4266.0
2024-01-10 13:40:00,483.27,483.46,483.2,483.35,3169.0,480.0139,480.2026,479.9444,480.0933,3169.0
2024-01-10 13:50:00,483.24,483.24,482.28,483.09,2145.0,479.9841,479.9841,479.0306,479.8351,2145.0
2024-01-10 14:00:00,483.0,483.09,482.84,482.84,2957.0,479.7457,479.8351,479.5868,479.5868,2957.0
2024-01-10 14:10:00,482.86,483.55,482.86,483.55,2648.0,479.6066,480.292,479.6066,480.292,2648.0
2024-01-10 14:20:00,483.53,483.53,483.36,483.5,2697.0,480.2721,480.2721,480.1033,480.2423,2697.0
2024-01-10 14:30:00,483.82,483.82,483.02,483.03,5135.0,480.5602,480.5602,479.7656,479.7755,5135.0
2024-01-10 14:40:00,482.9,483.23,482.84,483.14,1000.0,479.6464,479.9742,479.5868,479.8848,1000.0
2024-01-10 14:50:00,483.07,483.42,483.07,483.11,1322.0,479.8152,480.1629,479.8152,479.855,1322.0
2024-01-10 15:00:00,482.9,482.9,481.86,481.86,2749.0,479.6464,479.6464,478.6134,478.6134,2749.0
2024-01-10 15:10:00,481.73,482.36,481.71,482.18,6424.0,478.4843,479.11,478.4644,478.9312,6424.0
2024-01-10 15:20:00,482.31,483.13,482.0,483.13,4884.0,479.0604,479.8748,478.7524,479.8748,4884.0
2024-01-10 15:30:00,483.13,483.15,482.29,482.64,9361.0,479.8748,479.8947,479.0405,479.3881,9361.0
2024-01-10 15:40:00,482.66,483.34,482.66,482.84,10301.0,479.408,480.0834,479.408,479.5868,10301.0
2024-01-10 15:50:00,482.61,483.84,482.51,483.55,37909.0,479.3583,480.58,479.259,480.292,37909.0
2024-01-11 09:30:00,485.0,486.99,484.61,485.56,16683.0,481.7322,483.7088,481.3449,482.2885,16683.0
2024-01-11 09:40:00,485.1,486.43,484.59,486.02,6642.0,481.8316,483.1526,481.325,482.7454,6642.0
2024-01-11 09:50:00,486.02,487.13,486.02,487.08,8470.0,482.7454,483.8479,482.7454,483.7982,8470.0
2024-01-11 10:00:00,487.08,488.75,487.05,487.25,22894.0,483.7982,485.457,483.7684,483.9671,22894.0
2024-01-11 10:10:00,487.22,487.22,484.95,484.95,5728.0,483.9373,483.9373,481.6826,481.6826,5728.0
2024-01-11 10:20:00,485.2,485.85,485.19,485.19,4274.0,481.9309,482.5765,481.9209,481.9209,4274.0
2024-01-11 10:30:00,485.17,485.32,484.46,485.19,7678.0,481.9011,482.0501,481.1959,481.9209,7678.0
2024-01-11 10:40:00,484.99,485.11,484.37,484.53,4011.0,481.7223,481.8415,481.1065,481.2654,4011.0
2024-01-11 10:50:00,484.35,484.78,483.99,484.44,3994.0,481.0866,481.5137,480.729,481.176,3994.0
2024-01-11 11:00:00,484.51,485.03,484.35,484.72,5532.0,481.2455,481.762,481.0866,481.4541,5532.0
2024-01-11 11:10:00,484.85,485.07,484.48,484.66,13422.0,481.5832,481.8018,481.2157,481.3945,13422.0
2024-01-11 11:20:00,484.78,485.67,484.5,485.45,5383.0,481.5137,482.3977,481.2356,482.1792,5383.0
2024-01-11 11:30:00,485.25,485.77,485.03,485.22,2657.0,481.9805,482.497,481.762,481.9507,2657.0
2024-01-11 11:40:00,485.32,485.4,484.75,484.75,4072.0,482.0501,482.1295,481.4839,481.4839,4072.0
2024-01-11 11:50:00,484.82,484.88,484.44,484.67,1625.0,481.5534,481.613,481.176,481.4045,1625.0
2024-01-11 12:00:00,484.68,484.86,484.46,484.78,3854.0,481.4144,481.5932,481.1959,481.5137,3854.0
2024-01-11 12:10:00,484.8,484.99,484.6,484.67,5336.0,481.5336,481.7223,481.3349,481.4045,5336.0
2024-01-11 12:20:00,484.74,484.82,484.12,484.57,4175.0,481.474,481.5534,480.8582,481.3051,4175.0
2024-01-11 12:30:00,484.51,484.83,484.47,484.82,2638.0,481.2455,481.5634,481.2058,481.5534,2638.0
2024-01-11 12:40:00,484.71,485.24,484.71,485.17,2668.0,481.4442,481.9706,481.4442,481.9011,2668.0
2024-01-11 12:50:00,485.03,485.29,485.02,485.06,2335.0,481.762,482.0203,481.7521,481.7918,2335.0
2024-01-11 13:00:00,485.16,485.25,484.97,485.14,2159.0,481.8912,481.9805,481.7024,481.8713,2159.0
2024-01-11 13:10:00,485.14,485.38,485.1,485.28,3279.0,481.8713,482.1097,481.8316,482.0103,3279.0
2024-01-11 13:20:00,485.3,486.14,485.03,485.91,4676.0,482.0302,482.8645,481.762,482.6361,4676.0
2024-01-11 13:30:00,485.83,485.95,485.36,485.72,2562.0,482.5566,482.6758,482.0898,482.4474,2562.0
2024-01-11 13:40:00,485.73,485.92,485.52,485.92,1473.0,482.4573,482.646,482.2487,482.646,1473.0
2024-01-11 13:50:00,485.76,486.27,485.76,485.98,3611.0,482.4871,482.9937,482.4871,482.7056,3611.0
2024-01-11 14:00:00,485.98,486.28,485.78,486.05,1847.0,482.7056,483.0036,482.507,482.7752,1847.0
2024-01-11 14:10:00,486.05,486.37,485.94,486.11,1375.0,482.7752,483.093,482.6659,482.8348,1375.0
2024-01-11 14:20:00,486.22,486.98,486.18,486.69,3664.0,482.944,483.6989,482.9043,483.4108,3664.0
2024-01-11 14:30:00,486.88,487.35,486.67,486.97,4188.0,483.5996,484.0664,483.391,483.689,4188.0
2024-01-11 14:40:00,486.94,487.63,486.61,487.4,4177.0,483.6592,484.3445,483.3314,484.1161,4177.0
2024-01-11 14:50:00,487.36,487.58,487.15,487.27,5765.0,484.0763,484.2948,483.8677,483.9869,5765.0
2024-01-11 15:00:00,487.14,487.17,486.64,486.64,4799.0,483.8578,483.8876,483.3612,483.3612,4799.0
2024-01-11 15:10:00,486.66,486.66,485.78,485.97,4370.0,483.381,483.381,482.507,482.6957,4370.0
2024-01-11 15:20:00,486.11,486.47,485.94,485.94,4189.0,482.8348,483.1923,482.6659,482.6659,4189.0
2024-01-11 15:30:00,486.2,486.81,486.2,486.38,6454.0,482.9241,483.53,482.9241,483.1029,6454.0
2024-01-11 15:40:00,486.33,487.45,486.32,487.45,7798.0,483.0533,484.1657,483.0433,484.1657,7798.0
2024-01-11 15:50:00,487.14,489.07,487.04,488.85,53535.0,483.8578,485.7748,483.7585,485.5563,53535.0
2024-01-12 09:30:00,487.68,489.73,486.74,488.86,12247.0,484.3942,486.4304,483.4605,485.5662,12247.0
2024-01-12 09:40:00,487.77,489.16,486.0,487.23,10035.0,484.4836,485.8642,482.7255,483.9472,10035.0
2024-01-12 09:50:00,487.9,487.9,487.04,487.7,1849.0,484.6127,484.6127,483.7585,484.414,1849.0
2024-01-12 10:00:00,488.16,489.21,487.24,487.24,5668.0,484.8709,485.9139,483.9571,483.9571,5668.0
2024-01-12 10:10:00,486.84,486.84,485.85,486.07,2085.0,483.5598,483.5598,482.5765,482.795,2085.0
2024-01-12 10:20:00,486.35,486.95,486.07,486.07,3017.0,483.0731,483.6691,482.795,482.795,3017.0
2024-01-12 10:30:00,485.14,485.53,484.79,485.44,3680.0,481.8713,482.2587,481.5236,482.1693,3680.0
2024-01-12 10:40:00,485.02,486.75,484.92,486.72,5186.0,481.7521,483.4704,481.6528,483.4406,5186.0
2024-01-12 10:50:00,486.55,486.55,486.1,486.16,1922.0,483.2718,483.2718,482.8248,482.8844,1922.0
2024-01-12 11:00:00,486.14,486.6,486.01,486.6,2415.0,482.8645,483.3214,482.7354,483.3214,2415.0
2024-01-12 11:10:00,486.69,487.0,486.4,486.89,2867.0,483.4108,483.7188,483.1228,483.6095,2867.0
2024-01-12 11:20:00,486.66,486.7,486.35,486.7,2000.0,483.381,483.4208,483.0731,483.4208,2000.0
2024-01-12 11:30:00,486.72,487.24,486.57,487.02,2724.0,483.4406,483.9571,483.2917,483.7386,2724.0
2024-01-12 11:40:00,486.81,486.82,486.2,486.53,3202.0,483.53,483.54,482.9241,483.2519,3202.0
2024-01-12 11:50:00,486.83,487.05,486.83,486.94,500.0,483.5499,483.7684,483.5499,483.6592,500.0
2024-01-12 12:00:00,486.92,486.92,486.42,486.88,2760.0,483.6393,483.6393,483.1427,483.5996,2760.0
2024-01-12 12:10:00,486.72,486.91,486.71,486.91,856.0,483.4406,483.6294,483.4307,483.6294,856.0
2024-01-12 12:20:00,486.91,487.05,486.57,486.73,2805.0,483.6294,483.7684,483.2917,483.4506,2805.0
2024-01-12 12:30:00,486.58,486.81,486.5,486.81,735.0,483.3016,483.53,483.2221,483.53,735.0
2024-01-12 12:40:00,486.56,486.69,486.35,486.54,3897.0,483.2817,483.4108,483.0731,483.2619,3897.0
2024-01-12 12:50:00,486.46,486.46,486.12,486.29,1722.0,483.1824,483.1824,482.8447,483.0135,1722.0
2024-01-12 13:00:00,486.13,486.41,485.98,485.99,1109.0,482.8546,483.1327,482.7056,482.7156,1109.0
2024-01-12 13:10:00,485.88,486.55,485.88,486.55,2685.0,482.6063,483.2718,482.6063,483.2718,2685.0
2024-01-12 13:20:00,486.48,486.76,486.36,486.36,603.0,483.2023,483.4804,483.0831,483.0831,603.0
2024-01-12 13:30:00,486.34,486.74,486.27,486.74,2424.0,483.0632,483.4605,482.9937,483.4605,2424.0
2024-01-12 13:40:00,486.67,486.74,486.51,486.51,1117.0,483.391,483.4605,483.2321,483.2321,1117.0
2024-01-12 13:50:00,486.47,486.63,486.29,486.6,5222.0,483.1923,483.3512,483.0135,483.3214,5222.0
2024-01-12 14:00:00,486.6,486.74,486.48,486.59,1930.0,483.3214,483.4605,483.2023,483.3115,1930.0
2024-01-12 14:10:00,486.53,487.07,486.47,487.07,1617.0,483.2519,483.7883,483.1923,483.7883,1617.0
2024-01-12 14:20:00,486.94,487.1,486.73,486.81,2478.0,483.6592,483.8181,483.4506,483.53,2478.0
2024-01-12 14:30:00,486.78,486.78,486.29,486.63,2811.0,483.5002,483.5002,483.0135,483.3512,2811.0
2024-01-12 14:40:00,486.5,486.5,485.72,485.72,1200.0,483.2221,483.2221,482.4474,482.4474,1200.0
2024-01-12 14:50:00,485.6,486.1,485.6,486.1,3072.0,482.3282,482.8248,482.3282,482.8248,3072.0
2024-01-12 15:00:00,485.87,485.87,485.19,485.27,2491.0,482.5964,482.5964,481.9209,482.0004,2491.0
2024-01-12 15:10:00,485.27,485.92,485.2,485.68,5736.0,482.0004,482.646,481.9309,482.4076,5736.0
2024-01-12 15:20:00,485.67,485.69,485.13,485.2,5554.0,482.3977,482.4176,481.8614,481.9309,5554.0
2024-01-12 15:30:00,484.98,485.71,484.89,485.71,5972.0,481.7124,482.4374,481.623,482.4374,5972.0
2024-01-12 15:40:00,485.71,486.27,485.52,486.17,17719.0,482.4374,482.9937,482.2487,482.8943,17719.0
2024-01-12 15:50:00,486.14,486.29,485.2,485.37,29393.0,482.8645,483.0135,481.9309,482.0997,29393.0
2024-01-16 09:30:00,486.51,488.76,485.01,488.66,14337.0,483.2321,485.4669,481.7422,485.3676,14337.0
2024-01-16 09:40:00,488.04,488.45,487.3,487.56,3907.0,484.7517,485.159,484.0167,484.275,3907.0
2024-01-16 09:50:00,487.0,488.6,485.89,488.6,12203.0,483.7188,485.308,482.6162,485.308,12203.0
2024-01-16 10:00:00,488.3,489.07,488.28,488.6,5826.0,485.01,485.7748,484.9901,485.308,5826.0
2024-01-16 10:10:00,488.6,489.53,488.5,488.61,6167.0,485.308,486.2317,485.2086,485.3179,6167.0
2024-01-16 10:20:00,488.55,488.84,488.03,488.28,2258.0,485.2583,485.5464,484.7418,484.9901,2258.0
2024-01-16 10:30:00,488.49,488.79,488.27,488.36,2873.0,485.1987,485.4967,484.9802,485.0696,2873.0
2024-01-16 10:40:00,488.66,488.66,487.3,487.58,2147.0,485.3676,485.3676,484.0167,484.2948,2147.0
2024-01-16 10:50:00,487.22,487.81,486.77,487.81,3145.0,483.9373,484.5233,483.4903,484.5233,3145.0
2024-01-16 11:00:00,487.25,487.85,486.93,487.25,3142.0,483.9671,484.563,483.6492,483.9671,3142.0
2024-01-16 11:10:00,487.45,487.85,487.29,487.37,2040.0,484.1657,484.563,484.0068,484.0863,2040.0
2024-01-16 11:20:00,487.57,487.73,487.31,487.31,2592.0,484.2849,484.4438,484.0267,484.0267,2592.0
2024-01-16 11:30:00,487.25,487.26,486.67,487.06,1500.0,483.9671,483.977,483.391,483.7784,1500.0
2024-01-16 11:40:00,487.31,487.38,487.31,487.37,400.0,484.0267,484.0962,484.0267,484.0863,400.0
2024-01-16 11:50:00,487.46,487.46,486.69,486.69,1034.0,484.1757,484.1757,483.4108,483.4108,1034.0
2024-01-16 12:00:00,486.48,486.6,485.94,485.94,3110.0,483.2023,483.3214,482.6659,482.6659,3110.0
2024-01-16 12:10:00,486.07,486.23,485.95,485.95,1229.0,482.795,482.9539,482.6758,482.6758,1229.0
2024-01-16 12:20:00,486.6,486.76,486.28,486.28,2322.0,483.3214,483.4804,483.0036,483.0036,2322.0
2024-01-16 12:30:00,486.38,486.46,486.11,486.46,808.0,483.1029,483.1824,482.8348,483.1824,808.0
2024-01-16 12:40:00,486.63,486.87,486.29,486.29,2000.0,483.3512,483.5896,483.0135,483.0135,2000.0
2024-01-16 12:50:00,486.03,486.19,485.8,485.8,602.0,482.7553,482.9142,482.5268,482.5268,602.0
2024-01-16 13:00:00,485.85,486.19,485.85,485.96,1260.0,482.5765,482.9142,482.5765,482.6858,1260.0
2024-01-16 13:10:00,486.08,486.4,485.99,486.1,1961.0,482.805,483.1228,482.7156,482.8248,1961.0
2024-01-16 13:20:00,485.93,486.5,485.93,486.5,1000.0,482.656,483.2221,482.656,483.2221,1000.0
2024-01-16 13:30:00,486.64,486.76,486.44,486.57,1100.0,483.3612,483.4804,483.1625,483.2917,1100.0
2024-01-16 13:40:00,486.61,486.99,486.52,486.99,704.0,483.3314,483.7088,483.242,483.7088,704.0
2024-01-16 13:50:00,486.76,487.5,486.76,487.27,4277.0,483.4804,484.2154,483.4804,483.9869,4277.0
2024-01-16 14:00:00,487.25,487.25,486.01,486.01,3042.0,483.9671,483.9671,482.7354,482.7354,3042.0
2024-01-16 14:10:00,486.64,487.44,486.45,487.44,3871.0,483.3612,484.1558,483.1725,484.1558,3871.0
2024-01-16 14:20:00,487.44,487.97,487.44,487.61,3943.0,484.1558,484.6822,484.1558,484.3246,3943.0
2024-01-16 14:30:00,487.57,488.76,487.57,488.42,11403.0,484.2849,485.4669,484.2849,485.1292,11403.0
2024-01-16 14:40:00,488.46,488.66,488.3,488.33,1921.0,485.1689,485.3676,485.01,485.0398,1921.0
2024-01-16 14:50:00,488.5,489.77,488.5,489.72,5864.0,485.2086,486.4701,485.2086,486.4204,5864.0
2024-01-16 15:00:00,489.69,489.72,488.98,488.99,3394.0,486.3906,486.4204,485.6854,485.6953,3394.0
2024-01-16 15:10:00,488.86,488.93,488.09,488.09,3463.0,485.5662,485.6358,484.8014,484.8014,3463.0
2024-01-16 15:20:00,488.13,488.3,487.84,488.14,3780.0,484.8411,485.01,484.5531,484.8511,3780.0
2024-01-16 15:30:00,488.14,488.15,487.56,487.63,8443.0,484.8511,484.861,484.275,484.3445,8443.0
2024-01-16 15:40:00,487.49,487.64,486.92,487.4,5293.0,484.2055,484.3544,483.6393,484.1161,5293.0
2024-01-16 15:50:00,487.54,488.49,487.3,488.21,23810.0,484.2551,485.1987,484.0167,484.9206,23810.0
2024-01-17 09:30:00,489.49,493.81,488.22,492.23,13834.0,486.192,490.4829,484.9305,488.9135,13834.0
2024-01-17 09:40:00,493.03,493.98,490.74,492.56,7265.0,489.7081,490.6517,487.4336,489.2413,7265.0
2024-01-17 09:50:00,492.32,494.0,492.09,493.69,3665.0,489.0029,490.6716,488.7745,490.3637,3665.0
2024-01-17 10:00:00,493.55,493.86,491.0,491.15,5048.0,490.2246,490.5325,487.6918,487.8408,5048.0
2024-01-17 10:10:00,491.31,491.57,490.01,491.02,8312.0,487.9997,488.258,486.7085,487.7117,8312.0
2024-01-17 10:20:00,491.34,492.14,491.2,491.32,6992.0,488.0295,488.8241,487.8905,488.0096,6992.0
2024-01-17 10:30:00,491.69,491.7,491.16,491.33,2577.0,488.3772,488.3871,487.8507,488.0196,2577.0
2024-01-17 10:40:00,491.76,493.13,491.35,493.13,3739.0,488.4467,489.8075,488.0394,489.8075,3739.0
2024-01-17 10:50:00,493.02,493.61,492.9,493.35,5145.0,489.6982,490.2842,489.579,490.026,5145.0
2024-01-17 11:00:00,493.24,493.54,493.15,493.24,7000.0,489.9167,490.2147,489.8273,489.9167,7000.0
2024-01-17 11:10:00,493.23,493.83,493.11,493.83,4743.0,489.9068,490.5027,489.7876,490.5027,4743.0
2024-01-17 11:20:00,493.85,493.91,493.09,493.18,4852.0,490.5226,490.5822,489.7677,489.8571,4852.0
2024-01-17 11:30:00,493.06,493.81,493.06,493.5,2905.0,489.7379,490.4829,489.7379,490.175,2905.0
2024-01-17 11:40:00,493.73,494.11,493.36,494.01,5591.0,490.4034,490.7808,490.0359,490.6815,5591.0
2024-01-17 11:50:00,494.03,494.76,493.99,494.65,5600.0,490.7014,491.4265,490.6617,491.3172,5600.0
2024-01-17 12:00:00,494.47,494.73,493.72,494.5,4182.0,491.1384,491.3967,490.3935,491.1682,4182.0
2024-01-17 12:10:00,494.16,494.47,493.99,494.39,2550.0,490.8305,491.1384,490.6617,491.059,2550.0
2024-01-17 12:20:00,494.45,494.45,493.44,493.59,2666.0,491.1186,491.1186,490.1154,490.2644,2666.0
2024-01-17 12:30:00,493.72,493.73,492.54,492.81,8303.0,490.3935,490.4034,489.2214,489.4896,8303.0
2024-01-17 12:40:00,492.67,492.67,491.74,492.05,3312.0,489.3506,489.3506,488.4268,488.7347,3312.0
2024-01-17 12:50:00,492.11,492.11,491.69,491.79,2538.0,488.7943,488.7943,488.3772,488.4765,2538.0
2024-01-17 13:00:00,491.4,491.6,491.07,491.08,1200.0,488.0891,488.2878,487.7613,487.7713,1200.0
2024-01-17 13:10:00,491.25,491.33,490.29,490.62,3653.0,487.9401,488.0196,486.9866,487.3144,3653.0
2024-01-17 13:20:00,490.59,490.68,490.04,490.48,1100.0,487.2846,487.374,486.7383,487.1753,1100.0
2024-01-17 13:30:00,490.25,490.25,489.15,489.15,1900.0,486.9469,486.9469,485.8543,485.8543,1900.0
2024-01-17 13:40:00,489.3,489.38,488.93,488.97,3363.0,486.0033,486.0827,485.6358,485.6755,3363.0
2024-01-17 13:50:00,489.16,489.49,488.84,489.48,4241.0,485.8642,486.192,485.5464,486.182,4241.0
2024-01-17 14:00:00,489.33,489.52,488.92,488.94,2912.0,486.0331,486.2218,485.6258,485.6457,2912.0
2024-01-17 14:10:00,489.03,489.07,488.7,488.76,2300.0,485.7351,485.7748,485.4073,485.4669,2300.0
2024-01-17 14:20:00,488.67,489.01,488.03,489.0,4264.0,485.3775,485.7152,484.7418,485.7053,4264.0
2024-01-17 14:30:00,488.83,488.83,488.31,488.31,2980.0,485.5364,485.5364,485.0199,485.0199,2980.0
2024-01-17 14:40:00,488.09,488.63,487.93,488.52,2986.0,484.8014,485.3378,484.6425,485.2285,2986.0
2024-01-17 14:50:00,488.46,488.48,488.28,488.45,1800.0,485.1689,485.1888,484.9901,485.159,1800.0
2024-01-17 15:00:00,488.41,488.41,487.2,487.22,12076.0,485.1193,485.1193,483.9174,483.9373,12076.0
2024-01-17 15:10:00,487.0,487.36,486.75,486.95,4926.0,483.7188,484.0763,483.4704,483.6691,4926.0
2024-01-17 15:20:00,486.87,486.87,486.38,486.59,3225.0,483.5896,483.5896,483.1029,483.3115,3225.0
2024-01-17 15:30:00,486.59,486.8,485.93,485.93,9462.0,483.3115,483.5201,482.656,482.656,9462.0
2024-01-17 15:40:00,486.04,486.54,485.35,485.62,8825.0,482.7652,483.2619,482.0799,482.3481,8825.0
2024-01-17 15:50:00,485.58,486.18,485.45,486.17,41229.0,482.3083,482.9043,482.1792,482.8943,41229.0
2024-01-18 09:30:00,483.83,487.79,480.14,486.0,25830.0,480.5701,484.5034,476.905,482.7255,25830.0
2024-01-18 09:40:00,485.95,488.38,484.66,487.99,22088.0,482.6758,485.0895,481.3945,484.7021,22088.0
2024-01-18 09:50:00,487.97,489.2,487.49,488.7,13292.0,484.6822,485.9039,484.2055,485.4073,13292.0
2024-01-18 10:00:00,488.47,490.17,488.47,489.49,10442.0,485.1789,486.8674,485.1789,486.192,10442.0
2024-01-18 10:10:00,489.2,489.79,488.64,489.16,11380.0,485.9039,486.49,485.3477,485.8642,11380.0
2024-01-18 10:20:00,489.28,490.1,488.63,489.8,5790.0,485.9834,486.7979,485.3378,486.4999,5790.0
2024-01-18 10:30:00,489.57,490.12,488.9,489.7,6439.0,486.2714,486.8177,485.606,486.4006,6439.0
2024-01-18 10:40:00,489.99,490.09,489.35,490.0,5550.0,486.6886,486.7879,486.0529,486.6985,5550.0
2024-01-18 10:50:00,490.14,490.76,489.45,490.22,11921.0,486.8376,487.4534,486.1522,486.9171,11921.0
2024-01-18 11:00:00,490.21,490.23,489.65,489.86,3851.0,486.9071,486.927,486.3509,486.5595,3851.0
2024-01-18 11:10:00,489.67,490.28,489.29,490.04,4258.0,486.3708,486.9767,485.9933,486.7383,4258.0
2024-01-18 11:20:00,489.9,490.19,489.51,489.52,5529.0,486.5992,486.8873,486.2118,486.2218,5529.0
2024-01-18 11:30:00,489.52,489.72,489.15,489.57,3128.0,486.2218,486.4204,485.8543,486.2714,3128.0
2024-01-18 11:40:00,489.61,490.18,489.39,489.86,5944.0,486.3112,486.8773,486.0927,486.5595,5944.0
2024-01-18 11:50:00,489.91,490.16,489.38,489.39,3480.0,486.6091,486.8575,486.0827,486.0927,3480.0
2024-01-18 12:00:00,489.39,489.45,488.5,488.81,7871.0,486.0927,486.1522,485.2086,485.5166,7871.0
2024-01-18 12:10:00,488.41,488.82,488.32,488.62,1325.0,485.1193,485.5265,485.0299,485.3278,1325.0
2024-01-18 12:20:00,488.35,488.76,488.22,488.75,7159.0,485.0597,485.4669,484.9305,485.457,7159.0
2024-01-18 12:30:00,488.58,488.82,488.29,488.7,3481.0,485.2881,485.5265,485.0001,485.4073,3481.0
2024-01-18 12:40:00,488.45,489.84,488.31,489.81,13421.0,485.159,486.5396,485.0199,486.5098,13421.0
2024-01-18 12:50:00,489.94,490.51,489.57,490.17,8749.0,486.6389,487.2051,486.2714,486.8674,8749.0
2024-01-18 13:00:00,490.24,491.0,489.98,490.84,5546.0,486.9369,487.6918,486.6787,487.5329,5546.0
2024-01-18 13:10:00,490.86,491.71,490.85,491.49,5744.0,487.5527,488.397,487.5428,488.1785,5744.0
2024-01-18 13:20:00,491.56,492.05,491.56,492.04,2011.0,488.248,488.7347,488.248,488.7248,2011.0
2024-01-18 13:30:00,492.06,492.34,491.8,492.31,3784.0,488.7447,489.0228,488.4864,488.993,3784.0
2024-01-18 13:40:00,492.4,492.59,492.12,492.33,3797.0,489.0824,489.2711,488.8043,489.0128,3797.0
2024-01-18 13:50:00,492.4,493.3,492.4,493.23,4250.0,489.0824,489.9763,489.0824,489.9068,4250.0
2024-01-18 14:00:00,493.14,493.36,492.96,493.18,1553.0,489.8174,490.0359,489.6386,489.8571,1553.0
2024-01-18 14:10:00,493.47,493.71,493.29,493.71,3789.0,490.1452,490.3835,489.9664,490.3835,3789.0
2024-01-18 14:20:00,493.75,494.76,493.56,494.76,5277.0,490.4233,491.4265,490.2346,491.4265,5277.0
2024-01-18 14:30:00,494.71,494.77,494.24,494.32,6376.0,491.3768,491.4364,490.91,490.9894,6376.0
2024-01-18 14:40:00,494.21,494.42,493.84,493.84,8630.0,490.8802,491.0888,490.5127,490.5127,8630.0
2024-01-18 14:50:00,493.99,494.22,493.76,494.14,3442.0,490.6617,490.8901,490.4332,490.8106,3442.0
2024-01-18 15:00:00,494.19,494.44,493.82,494.04,12166.0,490.8603,491.1086,490.4928,490.7113,12166.0
2024-01-18 15:10:00,494.04,494.04,493.14,493.31,9331.0,490.7113,490.7113,489.8174,489.9862,9331.0
2024-01-18 15:20:00,493.34,494.09,493.34,494.09,13015.0,490.016,490.761,490.016,490.761,13015.0
2024-01-18 15:30:00,494.13,494.21,493.56,493.74,12793.0,490.8007,490.8802,490.2346,490.4133,12793.0
2024-01-18 15:40:00,493.75,493.79,493.44,493.61,35653.0,490.4233,490.463,490.1154,490.2842,35653.0
2024-01-18 15:50:00,493.56,493.93,492.69,492.89,79332.0,490.2346,490.6021,489.3704,489.5691,79332.0
2024-01-19 09:30:00,493.24,494.3,492.38,493.01,43214.0,489.9167,490.9696,489.0625,489.6883,43214.0
2024-01-19 09:40:00,493.38,493.96,492.03,493.02,12651.0,490.0558,490.6319,488.7149,489.6982,12651.0
2024-01-19 09:50:00,492.42,493.29,491.94,492.47,19073.0,489.1022,489.9664,488.6255,489.1519,19073.0
2024-01-19 10:00:00,492.45,493.31,491.86,492.0,46495.0,489.132,489.9862,488.546,488.6851,46495.0
2024-01-19 10:10:00,491.93,492.65,491.76,492.5,9247.0,488.6155,489.3307,488.4467,489.1817,9247.0
2024-01-19 10:20:00,492.0,492.01,490.93,491.67,28054.0,488.6851,488.695,487.6223,488.3573,28054.0
2024-01-19 10:30:00,491.86,492.0,490.64,490.7,3059.0,488.546,488.6851,487.3342,487.3938,3059.0
2024-01-19 10:40:00,490.42,491.37,490.12,491.37,5563.0,487.1157,488.0593,486.8177,488.0593,5563.0
2024-01-19 10:50:00,492.11,493.02,492.11,492.35,13187.0,488.7943,489.6982,488.7943,489.0327,13187.0
2024-01-19 11:00:00,492.34,492.47,490.97,490.97,11930.0,489.0228,489.1519,487.662,487.662,11930.0
2024-01-19 11:10:00,491.01,491.47,490.88,491.1,54184.0,487.7017,488.1586,487.5726,487.7911,54184.0
2024-01-19 11:20:00,491.33,492.34,491.33,491.46,3489.0,488.0196,489.0228,488.0196,488.1487,3489.0
2024-01-19 11:30:00,491.2,491.58,491.15,491.21,4200.0,487.8905,488.2679,487.8408,487.9004,4200.0
2024-01-19 11:40:00,491.01,491.4,491.01,491.4,1550.0,487.7017,488.0891,487.7017,488.0891,1550.0
2024-01-19 11:50:00,491.0,491.32,490.86,491.31,1624.0,487.6918,488.0096,487.5527,487.9997,1624.0
2024-01-19 12:00:00,491.15,491.87,491.1,491.46,3783.0,487.8408,488.5559,487.7911,488.1487,3783.0
2024-01-19 12:10:00,491.35,491.36,491.0,491.24,3886.0,488.0394,488.0494,487.6918,487.9302,3886.0
2024-01-19 12:20:00,491.01,491.18,490.8,490.96,3443.0,487.7017,487.8706,487.4932,487.6521,3443.0
2024-01-19 12:30:00,490.97,491.47,490.97,491.09,7802.0,487.662,488.1586,487.662,487.7812,7802.0
2024-01-19 12:40:00,491.09,491.17,490.49,491.1,29401.0,487.7812,487.8607,487.1852,487.7911,29401.0
2024-01-19 12:50:00,491.38,491.5,491.14,491.25,1850.0,488.0692,488.1884,487.8309,487.9401,1850.0
2024-01-19 13:00:00,491.33,491.58,491.17,491.17,2864.0,488.0196,488.2679,487.8607,487.8607,2864.0
2024-01-19 13:10:00,491.18,491.26,490.83,490.86,6658.0,487.8706,487.9501,487.5229,487.5527,6658.0
2024-01-19 13:20:00,491.0,491.0,490.44,490.55,13916.0,487.6918,487.6918,487.1356,487.2448,13916.0
2024-01-19 13:30:00,490.43,490.43,489.35,489.69,2960.0,487.1256,487.1256,486.0529,486.3906,2960.0
2024-01-19 13:40:00,489.92,489.92,489.69,489.72,1100.0,486.6191,486.6191,486.3906,486.4204,1100.0
2024-01-19 13:50:00,489.58,489.67,488.67,488.96,4836.0,486.2814,486.3708,485.3775,485.6655,4836.0
2024-01-19 14:00:00,489.25,489.26,487.66,487.66,7678.0,485.9536,485.9635,484.3743,484.3743,7678.0
2024-01-19 14:10:00,487.75,488.11,487.66,487.8,3281.0,484.4637,484.8213,484.3743,484.5134,3281.0
2024-01-19 14:20:00,487.89,488.5,487.78,488.18,2787.0,484.6028,485.2086,484.4935,484.8908,2787.0
2024-01-19 14:30:00,488.0,488.07,487.66,487.98,7127.0,484.712,484.7815,484.3743,484.6922,7127.0
2024-01-19 14:40:00,488.06,488.07,486.61,486.88,5095.0,484.7716,484.7815,483.3314,483.5996,5095.0
2024-01-19 14:50:00,486.9,487.06,486.5,486.65,14805.0,483.6194,483.7784,483.2221,483.3711,14805.0
2024-01-19 15:00:00,486.65,486.8,484.97,484.97,6473.0,483.3711,483.5201,481.7024,481.7024,6473.0
2024-01-19 15:10:00,484.95,485.63,484.94,485.27,4661.0,481.6826,482.358,481.6726,482.0004,4661.0
2024-01-19 15:20:00,485.0,485.37,485.0,485.34,4360.0,481.7322,482.0997,481.7322,482.0699,4360.0
2024-01-19 15:30:00,485.34,485.82,485.34,485.39,6729.0,482.0699,482.5467,482.0699,482.1196,6729.0
2024-01-19 15:40:00,485.48,485.5,484.84,485.17,28477.0,482.209,482.2289,481.5733,481.9011,28477.0
2024-01-19 15:50:00,485.42,485.49,484.27,484.69,43482.0,482.1494,482.2189,481.0071,481.4243,43482.0
2024-01-22 09:30:00,484.52,486.01,483.32,485.9,10070.0,481.2555,482.7354,480.0635,482.6262,10070.0
2024-01-22 09:40:00,486.53,486.88,484.7,485.0,3285.0,483.2519,483.5996,481.4343,481.7322,3285.0
2024-01-22 09:50:00,484.45,485.04,483.8,484.78,10274.0,481.1859,481.772,480.5403,481.5137,10274.0
2024-01-22 10:00:00,485.18,486.42,484.21,486.3,5660.0,481.911,483.1427,480.9476,483.0235,5660.0
2024-01-22 10:10:00,485.87,486.08,484.55,485.36,4155.0,482.5964,482.805,481.2853,482.0898,4155.0
2024-01-22 10:20:00,485.3,485.4,484.0,485.3,5870.0,482.0302,482.1295,480.739,482.0302,5870.0
2024-01-22 10:30:00,485.29,486.41,485.05,486.37,4524.0,482.0203,483.1327,481.7819,483.093,4524.0
2024-01-22 10:40:00,486.28,486.83,486.15,486.67,4193.0,483.0036,483.5499,482.8745,483.391,4193.0
2024-01-22 10:50:00,486.71,486.81,485.61,486.34,4380.0,483.4307,483.53,482.3381,483.0632,4380.0
2024-01-22 11:00:00,485.97,486.43,485.08,486.27,7544.0,482.6957,483.1526,481.8117,482.9937,7544.0
2024-01-22 11:10:00,486.24,486.79,486.14,486.16,1862.0,482.9639,483.5102,482.8645,482.8844,1862.0
2024-01-22 11:20:00,485.96,486.44,485.55,486.43,52455.0,482.6858,483.1625,482.2785,483.1526,52455.0
2024-01-22 11:30:00,486.49,487.15,486.36,486.88,6123.0,483.2122,483.8677,483.0831,483.5996,6123.0
2024-01-22 11:40:00,486.63,487.17,486.58,487.15,7645.0,483.3512,483.8876,483.3016,483.8677,7645.0
2024-01-22 11:50:00,487.01,487.77,486.89,487.46,2347.0,483.7287,484.4836,483.6095,484.1757,2347.0
2024-01-22 12:00:00,487.69,488.13,487.6,487.63,3563.0,484.4041,484.8411,484.3147,484.3445,3563.0
2024-01-22 12:10:00,487.86,488.25,487.86,487.95,1977.0,484.573,484.9603,484.573,484.6624,1977.0
2024-01-22 12:20:00,487.8,487.86,487.33,487.86,1274.0,484.5134,484.573,484.0465,484.573,1274.0
2024-01-22 12:30:00,487.81,487.91,487.59,487.8,1761.0,484.5233,484.6226,484.3048,484.5134,1761.0
2024-01-22 12:40:00,487.93,488.63,487.93,488.63,900.0,484.6425,485.3378,484.6425,485.3378,900.0
2024-01-22 12:50:00,488.74,488.84,488.16,488.75,2034.0,485.447,485.5464,484.8709,485.457,2034.0
2024-01-22 13:00:00,488.5,488.51,487.45,487.49,4948.0,485.2086,485.2186,484.1657,484.2055,4948.0
2024-01-22 13:10:00,487.9,488.19,487.7,487.91,1767.0,484.6127,484.9007,484.414,484.6226,1767.0
2024-01-22 13:20:00,487.8,488.17,487.8,488.03,1609.0,484.5134,484.8809,484.5134,484.7418,1609.0
2024-01-22 13:30:00,487.98,488.34,487.77,488.18,2309.0,484.6922,485.0497,484.4836,484.8908,2309.0
2024-01-22 13:40:00,488.39,488.65,488.27,488.65,1706.0,485.0994,485.3576,484.9802,485.3576,1706.0
2024-01-22 13:50:00,488.53,488.56,488.32,488.56,1500.0,485.2384,485.2682,485.0299,485.2682,1500.0
2024-01-22 14:00:00,488.67,488.74,488.16,488.34,7317.0,485.3775,485.447,484.8709,485.0497,7317.0
2024-01-22 14:10:00,488.6,489.05,488.59,489.03,4011.0,485.308,485.7549,485.298,485.7351,4011.0
2024-01-22 14:20:00,489.11,489.69,489.1,489.69,42766.0,485.8145,486.3906,485.8046,486.3906,42766.0
2024-01-22 14:30:00,489.6,489.72,489.53,489.53,1600.0,486.3012,486.4204,486.2317,486.2317,1600.0
2024-01-22 14:40:00,489.63,489.75,489.14,489.15,41818.0,486.331,486.4502,485.8443,485.8543,41818.0
2024-01-22 14:50:00,489.3,490.06,489.3,489.93,8868.0,486.0033,486.7581,486.0033,486.629,8868.0
2024-01-22 15:00:00,489.96,490.13,489.68,490.02,48908.0,486.6588,486.8277,486.3807,486.7184,48908.0
2024-01-22 15:10:00,490.05,490.05,489.31,489.51,7005.0,486.7482,486.7482,486.0132,486.2118,7005.0
2024-01-22 15:20:00,489.47,489.6,488.87,488.88,4702.0,486.1721,486.3012,485.5762,485.5861,4702.0
2024-01-22 15:30:00,488.55,488.55,486.97,486.98,4486.0,485.2583,485.2583,483.689,483.6989,4486.0
2024-01-22 15:40:00,486.97,487.17,486.7,486.86,12265.0,483.689,483.8876,483.4208,483.5797,12265.0
2024-01-22 15:50:00,486.81,487.4,486.65,487.33,89665.0,483.53,484.1161,483.3711,484.0465,89665.0
2024-01-23 09:30:00,484.69,486.78,483.32,483.87,7950.0,481.4243,483.5002,480.0635,480.6098,7950.0
2024-01-23 09:40:00,483.42,485.16,483.31,484.99,4717.0,480.1629,481.8912,480.0536,481.7223,4717.0
2024-01-23 09:50:00,485.44,485.44,483.12,483.79,3552.0,482.1693,482.1693,479.8649,480.5304,3552.0
2024-01-23 10:00:00,483.9,483.9,483.17,483.5,6234.0,480.6396,480.6396,479.9146,480.2423,6234.0
2024-01-23 10:10:00,483.54,484.09,483.49,484.09,2267.0,480.2821,480.8284,480.2324,480.8284,2267.0
2024-01-23 10:20:00,484.52,485.64,484.51,484.62,4564.0,481.2555,482.3679,481.2455,481.3548,4564.0
2024-01-23 10:30:00,485.32,485.48,483.9,483.9,5011.0,482.0501,482.209,480.6396,480.6396,5011.0
2024-01-23 10:40:00,483.72,484.24,483.24,484.04,5586.0,480.4609,480.9774,479.9841,480.7787,5586.0
2024-01-23 10:50:00,484.04,484.89,483.39,483.43,5371.0,480.7787,481.623,480.1331,480.1728,5371.0
2024-01-23 11:00:00,483.44,484.71,483.43,484.71,6166.0,480.1827,481.4442,480.1728,481.4442,6166.0
2024-01-23 11:10:00,484.96,484.96,484.19,484.51,30243.0,481.6925,481.6925,480.9277,481.2455,30243.0
2024-01-23 11:20:00,484.34,484.42,483.7,484.4,2348.0,481.0767,481.1561,480.441,481.1363,2348.0
2024-01-23 11:30:00,484.67,484.85,484.48,484.69,5476.0,481.4045,481.5832,481.2157,481.4243,5476.0
2024-01-23 11:40:00,484.71,485.0,484.7,484.79,2075.0,481.4442,481.7322,481.4343,481.5236,2075.0
2024-01-23 11:50:00,484.66,484.74,483.98,484.65,5313.0,481.3945,481.474,480.7191,481.3846,5313.0
2024-01-23 12:00:00,484.57,484.57,484.24,484.34,5165.0,481.3051,481.3051,480.9774,481.0767,5165.0
2024-01-23 12:10:00,484.34,484.79,484.31,484.77,5232.0,481.0767,481.5236,481.0469,481.5038,5232.0
2024-01-23 12:20:00,484.78,484.89,484.56,484.66,3490.0,481.5137,481.623,481.2952,481.3945,3490.0
2024-01-23 12:30:00,484.67,484.95,484.44,484.5,3960.0,481.4045,481.6826,481.176,481.2356,3960.0
2024-01-23 12:40:00,484.5,484.73,484.19,484.64,29757.0,481.2356,481.464,480.9277,481.3747,29757.0
2024-01-23 12:50:00,484.53,484.53,483.93,483.93,3637.0,481.2654,481.2654,480.6694,480.6694,3637.0
2024-01-23 13:00:00,484.03,484.29,484.01,484.15,4201.0,480.7688,481.027,480.7489,480.888,4201.0
2024-01-23 13:10:00,484.09,484.32,484.09,484.2,1307.0,480.8284,481.0568,480.8284,480.9376,1307.0
2024-01-23 13:20:00,484.33,484.42,484.09,484.28,6977.0,481.0667,481.1561,480.8284,481.0171,6977.0
2024-01-23 13:30:00,484.43,484.65,484.43,484.65,1077.0,481.1661,481.3846,481.1661,481.3846,1077.0
2024-01-23 13:40:00,484.62,484.72,484.37,484.72,3474.0,481.3548,481.4541,481.1065,481.4541,3474.0
2024-01-23 13:50:00,484.66,485.0,484.3,484.97,2691.0,481.3945,481.7322,481.0369,481.7024,2691.0
2024-01-23 14:00:00,485.09,485.21,484.9,485.2,2892.0,481.8216,481.9408,481.6329,481.9309,2892.0
2024-01-23 14:10:00,485.29,485.54,485.12,485.12,2950.0,482.0203,482.2686,481.8514,481.8514,2950.0
2024-01-23 14:20:00,485.04,485.07,484.7,484.72,2909.0,481.772,481.8018,481.4343,481.4541,2909.0
2024-01-23 14:30:00,484.81,485.02,484.68,484.98,4529.0,481.5435,481.7521,481.4144,481.7124,4529.0
2024-01-23 14:40:00,485.03,485.2,484.75,485.05,3344.0,481.762,481.9309,481.4839,481.7819,3344.0
2024-01-23 14:50:00,484.89,485.02,484.69,484.86,4089.0,481.623,481.7521,481.4243,481.5932,4089.0
2024-01-23 15:00:00,484.84,484.84,484.26,484.29,6368.0,481.5733,481.5733,480.9972,481.027,6368.0
2024-01-23 15:10:00,484.41,484.7,484.14,484.25,6539.0,481.1462,481.4343,480.878,480.9873,6539.0
2024-01-23 15:20:00,484.24,485.23,484.23,485.23,11317.0,480.9774,481.9607,480.9674,481.9607,11317.0
2024-01-23 15:30:00,485.2,485.42,485.08,485.27,5650.0,481.9309,482.1494,481.8117,482.0004,5650.0
2024-01-23 15:40:00,485.0,485.25,484.59,485.19,16496.0,481.7322,481.9805,481.325,481.9209,16496.0
2024-01-23 15:50:00,485.19,485.6,484.85,485.14,63718.0,481.9209,482.3282,481.5832,481.8713,63718.0
2024-01-24 09:30:00,485.69,487.67,484.81,486.88,6949.0,482.4176,484.3842,481.5435,483.5996,6949.0
2024-01-24 09:40:00,486.62,487.51,484.76,487.25,6648.0,483.3413,484.2253,481.4938,483.9671,6648.0
2024-01-24 09:50:00,486.63,486.63,485.16,486.63,4270.0,483.3512,483.3512,481.8912,483.3512,4270.0
2024-01-24 10:00:00,485.89,486.64,485.67,486.0,9352.0,482.6162,483.3612,482.3977,482.7255,9352.0
2024-01-24 10:10:00,485.98,486.15,484.55,485.33,12628.0,482.7056,482.8745,481.2853,482.06,12628.0
2024-01-24 10:20:00,485.28,485.66,484.74,485.55,10056.0,482.0103,482.3878,481.474,482.2785,10056.0
2024-01-24 10:30:00,485.45,486.4,485.04,485.39,15617.0,482.1792,483.1228,481.772,482.1196,15617.0
2024-01-24 10:40:00,485.39,486.6,485.39,486.6,4009.0,482.1196,483.3214,482.1196,483.3214,4009.0
2024-01-24 10:50:00,486.71,486.71,485.93,486.29,3806.0,483.4307,483.4307,482.656,483.0135,3806.0
2024-01-24 11:00:00,486.43,487.25,486.28,487.0,4087.0,483.1526,483.9671,483.0036,483.7188,4087.0
2024-01-24 11:10:00,486.99,487.62,486.87,487.43,2869.0,483.7088,484.3346,483.5896,484.1459,2869.0
2024-01-24 11:20:00,487.53,488.01,487.49,487.61,1779.0,484.2452,484.7219,484.2055,484.3246,1779.0
2024-01-24 11:30:00,487.38,487.4,487.07,487.21,2876.0,484.0962,484.1161,483.7883,483.9273,2876.0
2024-01-24 11:40:00,486.95,487.46,486.82,487.46,1849.0,483.6691,484.1757,483.54,484.1757,1849.0
2024-01-24 11:50:00,487.24,487.58,486.92,487.56,1897.0,483.9571,484.2948,483.6393,484.275,1897.0
2024-01-24 12:00:00,487.45,487.45,487.03,487.03,4700.0,484.1657,484.1657,483.7486,483.7486,4700.0
2024-01-24 12:10:00,486.77,487.08,486.77,487.08,733.0,483.4903,483.7982,483.4903,483.7982,733.0
2024-01-24 12:20:00,486.67,486.8,486.37,486.41,2238.0,483.391,483.5201,483.093,483.1327,2238.0
2024-01-24 12:30:00,486.28,486.33,486.15,486.26,2727.0,483.0036,483.0533,482.8745,482.9837,2727.0
2024-01-24 12:40:00,486.23,486.49,486.17,486.27,1682.0,482.9539,483.2122,482.8943,482.9937,1682.0
2024-01-24 12:50:00,486.48,486.51,486.29,486.44,901.0,483.2023,483.2321,483.0135,483.1625,901.0
2024-01-24 13:00:00,486.2,486.64,486.11,486.11,1617.0,482.9241,483.3612,482.8348,482.8348,1617.0
2024-01-24 13:10:00,485.88,485.89,485.41,485.41,1519.0,482.6063,482.6162,482.1395,482.1395,1519.0
2024-01-24 13:20:00,485.31,485.54,485.21,485.38,1745.0,482.0401,482.2686,481.9408,482.1097,1745.0
2024-01-24 13:30:00,485.26,485.43,485.04,485.19,1799.0,481.9905,482.1593,481.772,481.9209,1799.0
2024-01-24 13:40:00,485.25,485.5,485.11,485.11,1798.0,481.9805,482.2289,481.8415,481.8415,1798.0
2024-01-24 13:50:00,485.38,485.38,485.21,485.21,600.0,482.1097,482.1097,481.9408,481.9408,600.0
2024-01-24 14:00:00,485.16,485.27,484.98,485.26,6585.0,481.8912,482.0004,481.7124,481.9905,6585.0
2024-01-24 14:10:00,485.16,485.38,484.98,485.31,2099.0,481.8912,482.1097,481.7124,482.0401,2099.0
2024-01-24 14:20:00,485.04,486.34,484.98,486.34,4232.0,481.772,483.0632,481.7124,483.0632,4232.0
2024-01-24 14:30:00,486.31,486.48,485.72,485.73,1515.0,483.0334,483.2023,482.4474,482.4573,1515.0
2024-01-24 14:40:00,485.73,486.61,485.69,486.3,3240.0,482.4573,483.3314,482.4176,483.0235,3240.0
2024-01-24 14:50:00,486.59,486.59,486.0,486.4,3646.0,483.3115,483.3115,482.7255,483.1228,3646.0
2024-01-24 15:00:00,486.15,486.58,486.11,486.11,1985.0,482.8745,483.3016,482.8348,482.8348,1985.0
2024-01-24 15:10:00,485.87,486.06,485.44,485.74,1386.0,482.5964,482.7851,482.1693,482.4672,1386.0
2024-01-24 15:20:00,485.69,485.89,485.23,485.67,2065.0,482.4176,482.6162,481.9607,482.3977,2065.0
2024-01-24 15:30:00,485.5,486.37,485.5,486.21,10471.0,482.2289,483.093,482.2289,482.9341,10471.0
2024-01-24 15:40:00,486.18,486.18,485.12,485.21,5590.0,482.9043,482.9043,481.8514,481.9408,5590.0
2024-01-24 15:50:00,485.02,485.34,484.25,485.27,45545.0,481.7521,482.0699,480.9873,482.0004,45545.0
2024-01-25 09:30:00,484.16,485.35,483.75,485.24,7730.0,480.8979,482.0799,480.4907,481.9706,7730.0
2024-01-25 09:40:00,485.61,485.9,484.61,485.61,2296.0,482.3381,482.6262,481.3449,482.3381,2296.0
2024-01-25 09:50:00,485.75,486.3,485.32,485.61,1466.0,482.4772,483.0235,482.0501,482.3381,1466.0
2024-01-25 10:00:00,485.28,485.28,483.9,485.22,104394.0,482.0103,482.0103,480.6396,481.9507,104394.0
2024-01-25 10:10:00,485.25,485.87,484.3,484.3,5110.0,481.9805,482.5964,481.0369,481.0369,5110.0
2024-01-25 10:20:00,484.47,484.48,482.54,482.57,5123.0,481.2058,481.2157,479.2888,479.3186,5123.0
2024-01-25 10:30:00,482.36,482.65,481.17,481.95,17903.0,479.11,479.3981,477.928,478.7028,17903.0
2024-01-25 10:40:00,481.67,481.67,478.65,478.83,14654.0,478.4247,478.4247,475.425,475.6038,14654.0
2024-01-25 10:50:00,478.92,479.73,478.66,479.31,14337.0,475.6932,476.4977,475.4349,476.0806,14337.0
2024-01-25 11:00:00,479.03,479.8,478.87,478.88,13392.0,475.8025,476.5673,475.6435,475.6535,13392.0
2024-01-25 11:10:00,480.13,481.12,480.04,480.91,6349.0,476.895,477.8784,476.8056,477.6698,6349.0
2024-01-25 11:20:00,480.59,481.4,480.51,481.11,2675.0,477.3519,478.1565,477.2725,477.8684,2675.0
2024-01-25 11:30:00,481.36,482.34,481.35,482.34,6453.0,478.1168,479.0902,478.1068,479.0902,6453.0
2024-01-25 11:40:00,482.5,483.04,482.11,482.58,6640.0,479.2491,479.7854,478.8617,479.3285,6640.0
2024-01-25 11:50:00,482.6,483.62,482.6,483.25,7410.0,479.3484,480.3615,479.3484,479.994,7410.0
2024-01-25 12:00:00,483.25,483.79,482.3,482.55,20103.0,479.994,480.5304,479.0504,479.2987,20103.0
2024-01-25 12:10:00,482.2,482.86,481.93,482.54,34041.0,478.9511,479.6066,478.6829,479.2888,34041.0
2024-01-25 12:20:00,482.39,482.57,481.11,481.55,9709.0,479.1398,479.3186,477.8684,478.3055,9709.0
2024-01-25 12:30:00,481.67,482.76,481.51,481.94,5027.0,478.4247,479.5073,478.2657,478.6928,5027.0
2024-01-25 12:40:00,481.99,482.23,481.62,482.17,7563.0,478.7425,478.9809,478.375,478.9213,7563.0
2024-01-25 12:50:00,482.08,482.68,482.08,482.67,2834.0,478.8319,479.4279,478.8319,479.4179,2834.0
2024-01-25 13:00:00,482.51,482.83,480.83,481.45,7341.0,479.259,479.5769,477.5903,478.2061,7341.0
2024-01-25 13:10:00,481.75,482.55,481.74,482.55,2495.0,478.5041,479.2987,478.4942,479.2987,2495.0
2024-01-25 13:20:00,482.49,482.49,481.54,481.78,1837.0,479.2391,479.2391,478.2955,478.5339,1837.0
2024-01-25 13:30:00,481.9,482.4,481.87,482.39,2100.0,478.6531,479.1497,478.6233,479.1398,2100.0
2024-01-25 13:40:00,482.67,483.02,482.54,482.55,1812.0,479.4179,479.7656,479.2888,479.2987,1812.0
2024-01-25 13:50:00,483.06,483.43,482.78,483.34,1303.0,479.8053,480.1728,479.5272,480.0834,1303.0
2024-01-25 14:00:00,483.35,484.31,483.16,484.31,1913.0,480.0933,481.0469,479.9046,481.0469,1913.0
2024-01-25 14:10:00,484.11,484.52,483.86,484.52,5024.0,480.8482,481.2555,480.5999,481.2555,5024.0
2024-01-25 14:20:00,484.6,485.2,484.6,485.05,1763.0,481.3349,481.9309,481.3349,481.7819,1763.0
2024-01-25 14:30:00,485.42,486.0,485.42,485.77,1545.0,482.1494,482.7255,482.1494,482.497,1545.0
2024-01-25 14:40:00,485.75,485.89,485.32,485.88,1162.0,482.4772,482.6162,482.0501,482.6063,1162.0
2024-01-25 14:50:00,485.74,485.74,485.18,485.31,1826.0,482.4672,482.4672,481.911,482.0401,1826.0
2024-01-25 15:00:00,485.46,485.53,484.71,485.06,8473.0,482.1891,482.2587,481.4442,481.7918,8473.0
2024-01-25 15:10:00,485.07,485.17,484.89,484.99,6116.0,481.8018,481.9011,481.623,481.7223,6116.0
2024-01-25 15:20:00,485.12,485.98,485.12,485.51,2038.0,481.8514,482.7056,481.8514,482.2388,2038.0
2024-01-25 15:30:00,485.58,485.75,485.41,485.56,6158.0,482.3083,482.4772,482.1395,482.2885,6158.0
2024-01-25 15:40:00,485.65,485.82,485.19,485.4,7346.0,482.3779,482.5467,481.9209,482.1295,7346.0
2024-01-25 15:50:00,485.49,486.43,485.34,486.43,34560.0,482.2189,483.1526,482.0699,483.1526,34560.0
2024-01-26 09:30:00,487.1,487.96,485.23,485.23,8909.0,483.8181,484.6723,481.9607,481.9607,8909.0
2024-01-26 09:40:00,485.86,487.09,485.85,486.43,1997.0,482.5864,483.8081,482.5765,483.1526,1997.0
2024-01-26 09:50:00,486.68,487.51,485.99,486.89,1101.0,483.4009,484.2253,482.7156,483.6095,1101.0
2024-01-26 10:00:00,487.25,487.87,487.25,487.29,1038.0,483.9671,484.5829,483.9671,484.0068,1038.0
2024-01-26 10:10:00,486.72,486.72,486.72,486.72,400.0,483.4406,483.4406,483.4406,483.4406,400.0
2024-01-26 10:20:00,486.47,486.48,485.71,486.02,676.0,483.1923,483.2023,482.4374,482.7454,676.0
2024-01-26 10:30:00,485.35,485.76,485.08,485.31,1140.0,482.0799,482.4871,481.8117,482.0401,1140.0
2024-01-26 10:40:00,485.02,485.48,484.62,485.48,5326.0,481.7521,482.209,481.3548,482.209,5326.0
2024-01-26 10:50:00,485.1,485.13,484.03,484.95,6221.0,481.8316,481.8614,480.7688,481.6826,6221.0
2024-01-26 11:00:00,484.96,485.78,484.96,485.42,6000.0,481.6925,482.507,481.6925,482.1494,6000.0
2024-01-26 11:10:00,484.94,484.95,484.94,484.94,405.0,481.6726,481.6826,481.6726,481.6726,405.0
2024-01-26 11:20:00,485.64,486.24,485.64,486.24,2005.0,482.3679,482.9639,482.3679,482.9639,2005.0
2024-01-26 11:30:00,486.57,486.74,485.97,485.98,1005.0,483.2917,483.4605,482.6957,482.7056,1005.0
2024-01-26 11:40:00,485.81,486.23,485.72,485.88,2570.0,482.5368,482.9539,482.4474,482.6063,2570.0
2024-01-26 11:50:00,485.94,486.26,485.68,486.26,5462.0,482.6659,482.9837,482.4076,482.9837,5462.0
2024-01-26 12:00:00,486.29,486.34,485.37,485.78,1400.0,483.0135,483.0632,482.0997,482.507,1400.0
2024-01-26 12:10:00,485.86,486.18,485.86,486.17,3000.0,482.5864,482.9043,482.5864,482.8943,3000.0
2024-01-26 12:20:00,486.42,486.42,486.1,486.24,634.0,483.1427,483.1427,482.8248,482.9639,634.0
2024-01-26 12:30:00,486.11,486.18,485.95,486.18,2484.0,482.8348,482.9043,482.6758,482.9043,2484.0
2024-01-26 12:40:00,486.31,486.43,485.68,485.68,2518.0,483.0334,483.1526,482.4076,482.4076,2518.0
2024-01-26 12:50:00,485.69,486.08,485.2,485.2,2211.0,482.4176,482.805,481.9309,481.9309,2211.0
2024-01-26 13:00:00,485.05,485.39,485.04,485.09,1391.0,481.7819,482.1196,481.772,481.8216,1391.0
2024-01-26 13:10:00,485.32,485.34,485.32,485.34,200.0,482.0501,482.0699,482.0501,482.0699,200.0
2024-01-26 13:20:00,485.42,485.67,484.98,485.39,1682.0,482.1494,482.3977,481.7124,482.1196,1682.0
2024-01-26 13:30:00,485.25,485.26,485.08,485.08,593.0,481.9805,481.9905,481.8117,481.8117,593.0
2024-01-26 13:40:00,485.25,485.47,484.82,485.46,3286.0,481.9805,482.1991,481.5534,482.1891,3286.0
2024-01-26 13:50:00,485.27,485.82,485.24,485.58,1562.0,482.0004,482.5467,481.9706,482.3083,1562.0
2024-01-26 14:00:00,485.87,486.17,485.7,485.88,588.0,482.5964,482.8943,482.4275,482.6063,588.0
2024-01-26 14:10:00,485.72,485.72,485.69,485.69,820.0,482.4474,482.4474,482.4176,482.4176,820.0
2024-01-26 14:20:00,485.97,486.02,485.56,485.83,3570.0,482.6957,482.7454,482.2885,482.5566,3570.0
2024-01-26 14:30:00,485.59,485.65,485.32,485.61,765.0,482.3183,482.3779,482.0501,482.3381,765.0
2024-01-26 14:40:00,485.61,486.03,485.09,485.09,2712.0,482.3381,482.7553,481.8216,481.8216,2712.0
2024-01-26 14:50:00,485.27,485.44,485.26,485.26,1600.0,482.0004,482.1693,481.9905,481.9905,1600.0
2024-01-26 15:00:00,485.46,485.72,485.26,485.72,3884.0,482.1891,482.4474,481.9905,482.4474,3884.0
2024-01-26 15:10:00,485.61,485.64,485.36,485.52,3272.0,482.3381,482.3679,482.0898,482.2487,3272.0
2024-01-26 15:20:00,485.6,485.83,484.94,485.58,17518.0,482.3282,482.5566,481.6726,482.3083,17518.0
2024-01-26 15:30:00,485.57,486.01,485.44,485.62,4613.0,482.2984,482.7354,482.1693,482.3481,4613.0
2024-01-26 15:40:00,485.68,485.85,485.48,485.53,6226.0,482.4076,482.5765,482.209,482.2587,6226.0
2024-01-26 15:50:00,485.55,485.83,484.79,485.08,32509.0,482.2785,482.5566,481.5236,481.8117,32509.0
2024-01-29 09:30:00,485.4,486.29,484.64,485.3,8452.0,482.1295,483.0135,481.3747,482.0302,8452.0
2024-01-29 09:40:00,486.07,488.33,486.07,487.73,3158.0,482.795,485.0398,482.795,484.4438,3158.0
2024-01-29 09:50:00,487.81,488.06,486.42,486.77,3103.0,484.5233,484.7716,483.1427,483.4903,3103.0
2024-01-29 10:00:00,487.52,487.53,486.32,486.32,1900.0,484.2353,484.2452,483.0433,483.0433,1900.0
2024-01-29 10:10:00,486.77,486.77,485.15,485.15,1584.0,483.4903,483.4903,481.8812,481.8812,1584.0
2024-01-29 10:20:00,484.99,485.16,484.42,485.02,1833.0,481.7223,481.8912,481.1561,481.7521,1833.0
2024-01-29 10:30:00,484.91,486.42,484.78,486.42,3208.0,481.6428,483.1427,481.5137,483.1427,3208.0
2024-01-29 10:40:00,485.42,486.25,485.42,486.18,1778.0,482.1494,482.9738,482.1494,482.9043,1778.0
2024-01-29 10:50:00,486.09,486.22,485.89,486.22,1083.0,482.8149,482.944,482.6162,482.944,1083.0
2024-01-29 11:00:00,486.38,486.39,485.76,485.76,2015.0,483.1029,483.1129,482.4871,482.4871,2015.0
2024-01-29 11:10:00,485.55,485.81,485.47,485.74,1200.0,482.2785,482.5368,482.1991,482.4672,1200.0
2024-01-29 11:20:00,485.58,485.91,485.57,485.81,1742.0,482.3083,482.6361,482.2984,482.5368,1742.0
2024-01-29 11:30:00,485.93,486.5,485.93,486.49,1718.0,482.656,483.2221,482.656,483.2122,1718.0
2024-01-29 11:40:00,486.54,486.56,485.97,486.06,1271.0,483.2619,483.2817,482.6957,482.7851,1271.0
2024-01-29 11:50:00,485.83,485.91,485.58,485.76,1151.0,482.5566,482.6361,482.3083,482.4871,1151.0
2024-01-29 12:00:00,485.76,486.07,485.46,486.04,2474.0,482.4871,482.795,482.1891,482.7652,2474.0
2024-01-29 12:10:00,486.05,486.18,485.58,485.59,2943.0,482.7752,482.9043,482.3083,482.3183,2943.0
2024-01-29 12:20:00,485.75,485.93,485.22,485.93,2503.0,482.4772,482.656,481.9507,482.656,2503.0
2024-01-29 12:30:00,486.19,486.37,486.01,486.3,2053.0,482.9142,483.093,482.7354,483.0235,2053.0
2024-01-29 12:40:00,486.16,486.3,485.83,486.02,1341.0,482.8844,483.0235,482.5566,482.7454,1341.0
2024-01-29 12:50:00,486.06,486.34,485.83,486.12,2108.0,482.7851,483.0632,482.5566,482.8447,2108.0
2024-01-29 13:00:00,486.08,486.35,485.95,486.13,2322.0,482.805,483.0731,482.6758,482.8546,2322.0
2024-01-29 13:10:00,486.09,486.24,486.03,486.03,600.0,482.8149,482.9639,482.7553,482.7553,600.0
2024-01-29 13:20:00,486.05,486.46,486.05,486.41,1604.0,482.7752,483.1824,482.7752,483.1327,1604.0
2024-01-29 13:30:00,486.48,486.58,486.39,486.43,2556.0,483.2023,483.3016,483.1129,483.1526,2556.0
2024-01-29 13:40:00,486.42,487.04,486.21,486.84,3190.0,483.1427,483.7585,482.9341,483.5598,3190.0
2024-01-29 13:50:00,486.74,486.75,486.57,486.58,800.0,483.4605,483.4704,483.2917,483.3016,800.0
2024-01-29 14:00:00,486.54,486.85,486.43,486.61,1450.0,483.2619,483.5698,483.1526,483.3314,1450.0
2024-01-29 14:10:00,486.5,486.5,486.02,486.5,4600.0,483.2221,483.2221,482.7454,483.2221,4600.0
2024-01-29 14:20:00,486.52,486.52,486.28,486.4,1322.0,483.242,483.242,483.0036,483.1228,1322.0
2024-01-29 14:30:00,486.42,486.69,486.33,486.54,5550.0,483.1427,483.4108,483.0533,483.2619,5550.0
2024-01-29 14:40:00,486.53,486.91,486.53,486.85,3521.0,483.2519,483.6294,483.2519,483.5698,3521.0
2024-01-29 14:50:00,486.58,486.86,486.32,486.86,4135.0,483.3016,483.5797,483.0433,483.5797,4135.0
2024-01-29 15:00:00,486.83,487.1,486.75,486.83,3347.0,483.5499,483.8181,483.4704,483.5499,3347.0
2024-01-29 15:10:00,486.69,486.69,486.14,486.31,3314.0,483.4108,483.4108,482.8645,483.0334,3314.0
2024-01-29 15:20:00,486.36,487.05,486.31,486.93,3718.0,483.0831,483.7684,483.0334,483.6492,3718.0
2024-01-29 15:30:00,486.93,487.05,485.99,486.22,10368.0,483.6492,483.7684,482.7156,482.944,10368.0
2024-01-29 15:40:00,486.1,486.46,485.94,486.25,7117.0,482.8248,483.1824,482.6659,482.9738,7117.0
2024-01-29 15:50:00,486.36,486.85,486.05,486.75,25953.0,483.0831,483.5698,482.7752,483.4704,25953.0
2024-01-30 09:30:00,488.26,488.77,486.47,488.02,12797.0,484.9703,485.4768,483.1923,484.7319,12797.0
2024-01-30 09:40:00,487.64,487.64,485.54,485.54,6832.0,484.3544,484.3544,482.2686,482.2686,6832.0
2024-01-30 09:50:00,485.6,486.34,484.95,485.37,16387.0,482.3282,483.0632,481.6826,482.0997,16387.0
2024-01-30 10:00:00,485.53,486.4,484.91,484.91,2611.0,482.2587,483.1228,481.6428,481.6428,2611.0
2024-01-30 10:10:00,485.28,486.32,485.0,485.18,2609.0,482.0103,483.0433,481.7322,481.911,2609.0
2024-01-30 10:20:00,484.98,485.4,484.33,484.63,5624.0,481.7124,482.1295,481.0667,481.3647,5624.0
2024-01-30 10:30:00,484.33,484.81,484.1,484.75,8710.0,481.0667,481.5435,480.8383,481.4839,8710.0
2024-01-30 10:40:00,484.75,485.39,484.75,485.11,3310.0,481.4839,482.1196,481.4839,481.8415,3310.0
2024-01-30 10:50:00,485.32,485.48,485.0,485.2,1412.0,482.0501,482.209,481.7322,481.9309,1412.0
2024-01-30 11:00:00,485.28,485.33,484.99,485.14,2805.0,482.0103,482.06,481.7223,481.8713,2805.0
2024-01-30 11:10:00,484.98,485.2,484.86,485.2,3411.0,481.7124,481.9309,481.5932,481.9309,3411.0
2024-01-30 11:20:00,485.08,485.52,485.04,485.18,2303.0,481.8117,482.2487,481.772,481.911,2303.0
2024-01-30 11:30:00,485.25,485.28,485.11,485.21,900.0,481.9805,482.0103,481.8415,481.9408,900.0
2024-01-30 11:40:00,485.23,485.23,484.5,484.96,3395.0,481.9607,481.9607,481.2356,481.6925,3395.0
2024-01-30 11:50:00,484.74,485.42,484.68,484.9,3416.0,481.474,482.1494,481.4144,481.6329,3416.0
2024-01-30 12:00:00,485.01,485.51,485.01,485.23,4604.0,481.7422,482.2388,481.7422,481.9607,4604.0
2024-01-30 12:10:00,485.51,485.98,485.21,485.82,2971.0,482.2388,482.7056,481.9408,482.5467,2971.0
2024-01-30 12:20:00,485.82,486.41,485.82,485.95,4652.0,482.5467,483.1327,482.5467,482.6758,4652.0
2024-01-30 12:30:00,485.87,487.38,485.82,487.33,15188.0,482.5964,484.0962,482.5467,484.0465,15188.0
2024-01-30 12:40:00,487.4,487.62,487.18,487.2,4128.0,484.1161,484.3346,483.8975,483.9174,4128.0
2024-01-30 12:50:00,487.3,487.78,486.94,487.66,5338.0,484.0167,484.4935,483.6592,484.3743,5338.0
2024-01-30 13:00:00,487.64,488.82,487.64,488.82,3460.0,484.3544,485.5265,484.3544,485.5265,3460.0
2024-01-30 13:10:00,488.94,489.25,488.87,488.96,1894.0,485.6457,485.9536,485.5762,485.6655,1894.0
2024-01-30 13:20:00,488.9,489.4,488.83,489.17,2665.0,485.606,486.1026,485.5364,485.8741,2665.0
2024-01-30 13:30:00,489.17,489.5,489.03,489.17,1733.0,485.8741,486.2019,485.7351,485.8741,1733.0
2024-01-30 13:40:00,489.18,489.28,488.9,489.15,3600.0,485.8841,485.9834,485.606,485.8543,3600.0
2024-01-30 13:50:00,489.19,489.67,488.96,489.42,5355.0,485.894,486.3708,485.6655,486.1224,5355.0
2024-01-30 14:00:00,489.45,489.46,489.15,489.29,2100.0,486.1522,486.1622,485.8543,485.9933,2100.0
2024-01-30 14:10:00,489.31,489.31,488.84,489.15,3182.0,486.0132,486.0132,485.5464,485.8543,3182.0
2024-01-30 14:20:00,489.14,489.14,488.54,488.75,2612.0,485.8443,485.8443,485.2484,485.457,2612.0
2024-01-30 14:30:00,488.73,488.92,488.37,488.5,4856.0,485.4371,485.6258,485.0795,485.2086,4856.0
2024-01-30 14:40:00,488.45,488.76,488.3,488.43,6081.0,485.159,485.4669,485.01,485.1391,6081.0
2024-01-30 14:50:00,488.43,488.67,488.1,488.5,10174.0,485.1391,485.3775,484.8113,485.2086,10174.0
2024-01-30 15:00:00,488.49,488.49,487.82,488.36,10317.0,485.1987,485.1987,484.5332,485.0696,10317.0
2024-01-30 15:10:00,488.23,488.23,487.72,487.72,3368.0,484.9405,484.9405,484.4339,484.4339,3368.0
2024-01-30 15:20:00,487.74,488.2,487.51,488.16,10510.0,484.4538,484.9107,484.2253,484.8709,10510.0
2024-01-30 15:30:00,488.16,489.34,488.01,489.24,8522.0,484.8709,486.043,484.7219,485.9437,8522.0
2024-01-30 15:40:00,489.13,489.66,489.03,489.39,13646.0,485.8344,486.3608,485.7351,486.0927,13646.0
2024-01-30 15:50:00,489.32,490.23,489.26,490.02,33396.0,486.0231,486.927,485.9635,486.7184,33396.0
2024-01-31 09:30:00,494.74,503.99,494.74,502.97,50375.0,491.4066,500.5943,491.4066,499.5812,50375.0
2024-01-31 09:40:00,502.09,502.93,500.34,502.41,9036.0,498.7071,499.5414,496.9689,499.0249,9036.0
2024-01-31 09:50:00,502.07,503.29,501.16,502.18,59425.0,498.6872,499.899,497.7833,498.7965,59425.0
2024-01-31 10:00:00,502.52,504.12,501.48,503.18,11488.0,499.1342,500.7234,498.1012,499.7897,11488.0
2024-01-31 10:10:00,502.95,504.63,502.72,504.47,7271.0,499.5613,501.23,499.3328,501.071,7271.0
2024-01-31 10:20:00,504.64,504.74,503.85,503.85,6472.0,501.2399,501.3392,500.4552,500.4552,6472.0
2024-01-31 10:30:00,504.1,505.55,503.73,505.46,11382.0,500.7035,502.1438,500.336,502.0544,11382.0
2024-01-31 10:40:00,505.46,506.71,505.38,506.44,5390.0,502.0544,503.296,501.9749,503.0278,5390.0
2024-01-31 10:50:00,506.56,507.13,505.91,507.08,14551.0,503.147,503.7131,502.5013,503.6635,14551.0
2024-01-31 11:00:00,506.83,507.21,505.79,505.95,11381.0,503.4151,503.7926,502.3822,502.5411,11381.0
2024-01-31 11:10:00,505.97,506.45,504.96,505.34,11496.0,502.5609,503.0377,501.5577,501.9352,11496.0
2024-01-31 11:20:00,505.01,505.18,504.1,504.1,7269.0,501.6074,501.7763,500.7035,500.7035,7269.0
2024-01-31 11:30:00,504.05,505.21,503.96,504.7,9841.0,500.6539,501.8061,500.5645,501.2995,9841.0
2024-01-31 11:40:00,504.93,504.93,502.46,502.71,5237.0,501.5279,501.5279,499.0746,499.3229,5237.0
2024-01-31 11:50:00,502.55,502.72,501.85,502.06,4079.0,499.164,499.3328,498.4687,498.6773,4079.0
2024-01-31 12:00:00,502.35,503.26,502.26,502.46,3201.0,498.9653,499.8692,498.8759,499.0746,3201.0
2024-01-31 12:10:00,502.5,503.26,501.99,503.12,7350.0,499.1143,499.8692,498.6078,499.7301,7350.0
2024-01-31 12:20:00,502.92,503.16,502.52,502.7,2605.0,499.5315,499.7699,499.1342,499.313,2605.0
2024-01-31 12:30:00,502.94,503.29,501.64,501.9,5853.0,499.5514,499.899,498.2601,498.5184,5853.0
2024-01-31 12:40:00,501.88,502.18,501.04,501.34,3555.0,498.4985,498.7965,497.6642,497.9621,3555.0
2024-01-31 12:50:00,501.31,501.43,500.95,501.42,3856.0,497.9323,498.0515,497.5748,498.0416,3856.0
2024-01-31 13:00:00,501.36,501.79,501.08,501.31,3964.0,497.982,498.4091,497.7039,497.9323,3964.0
2024-01-31 13:10:00,501.25,501.25,500.6,501.02,4494.0,497.8727,497.8727,497.2271,497.6443,4494.0
2024-01-31 13:20:00,500.85,500.85,498.99,499.44,5597.0,497.4754,497.4754,495.628,496.0749,5597.0
2024-01-31 13:30:00,499.28,499.28,498.35,498.86,3964.0,495.916,495.916,494.9923,495.4988,3964.0
2024-01-31 13:40:00,498.67,499.41,497.7,499.41,9357.0,495.3101,496.0451,494.3467,496.0451,9357.0
2024-01-31 13:50:00,499.17,499.38,497.71,497.77,4848.0,495.8068,496.0153,494.3566,494.4162,4848.0
2024-01-31 14:00:00,497.53,497.95,496.84,497.71,5743.0,494.1778,494.595,493.4925,494.3566,5743.0
2024-01-31 14:10:00,497.87,499.36,497.71,499.36,3931.0,494.5155,495.9955,494.3566,495.9955,3931.0
2024-01-31 14:20:00,498.87,500.4,498.87,500.32,5785.0,495.5088,497.0285,495.5088,496.949,5785.0
2024-01-31 14:30:00,500.0,500.29,498.91,499.09,8400.0,496.6312,496.9192,495.5485,495.7273,8400.0
2024-01-31 14:40:00,499.16,499.32,496.34,497.58,11201.0,495.7968,495.9557,492.9958,494.2275,11201.0
2024-01-31 14:50:00,497.2,499.25,496.11,498.67,12688.0,493.85,495.8862,492.7674,495.3101,12688.0
2024-01-31 15:00:00,498.97,501.63,498.45,501.61,13588.0,495.6081,498.2502,495.0916,498.2303,13588.0
2024-01-31 15:10:00,501.57,502.13,499.57,500.27,9271.0,498.1906,498.7468,496.2041,496.8993,9271.0
2024-01-31 15:20:00,500.15,500.56,499.71,500.27,4324.0,496.7802,497.1874,496.3431,496.8993,4324.0
2024-01-31 15:30:00,500.29,500.99,499.84,500.6,10203.0,496.9192,497.6145,496.4722,497.2271,10203.0
2024-01-31 15:40:00,500.52,502.01,500.4,502.01,11565.0,497.1477,498.6276,497.0285,498.6276,11565.0
2024-01-31 15:50:00,502.12,502.17,499.85,499.89,76200.0,498.7369,498.7865,496.4822,496.5219,76200.0
2024-02-01 09:30:00,497.62,498.13,487.34,492.75,28888.0,494.2672,494.7738,484.0565,489.43,28888.0
2024-02-01 09:40:00,494.0,500.68,493.97,499.25,13695.0,490.6716,497.3066,490.6418,495.8862,13695.0
2024-02-01 09:50:00,499.1,499.66,495.85,496.5,8968.0,495.7372,496.2935,492.5091,493.1547,8968.0
2024-02-01 10:00:00,496.48,498.09,495.51,498.03,7908.0,493.1349,494.734,492.1714,494.6744,7908.0
2024-02-01 10:10:00,497.36,500.63,497.04,500.38,9051.0,494.009,497.2569,493.6911,497.0086,9051.0
2024-02-01 10:20:00,500.08,500.68,499.37,500.22,7592.0,496.7106,497.3066,496.0054,496.8497,7592.0
2024-02-01 10:30:00,499.97,501.13,499.78,500.81,7859.0,496.6014,497.7536,496.4126,497.4357,7859.0
2024-02-01 10:40:00,501.17,502.33,501.14,501.72,3840.0,497.7933,498.9455,497.7635,498.3396,3840.0
2024-02-01 10:50:00,502.27,503.04,501.21,501.71,7496.0,498.8859,499.6507,497.833,498.3296,7496.0
2024-02-01 11:00:00,501.73,502.9,501.53,502.31,5404.0,498.3495,499.5116,498.1509,498.9256,5404.0
2024-02-01 11:10:00,502.04,502.29,501.31,501.49,5972.0,498.6574,498.9057,497.9323,498.1111,5972.0
2024-02-01 11:20:00,501.88,503.57,501.76,502.95,5537.0,498.4985,500.1771,498.3793,499.5613,5537.0
2024-02-01 11:30:00,503.21,503.81,502.9,503.74,3782.0,499.8195,500.4155,499.5116,500.346,3782.0
2024-02-01 11:40:00,503.53,503.64,502.55,502.88,15214.0,500.1374,500.2466,499.164,499.4918,15214.0
2024-02-01 11:50:00,502.92,503.01,502.31,502.94,6340.0,499.5315,499.6209,498.9256,499.5514,6340.0
2024-02-01 12:00:00,502.83,502.83,500.57,500.57,8983.0,499.4421,499.4421,497.1973,497.1973,8983.0
2024-02-01 12:10:00,500.87,501.13,500.2,500.38,6735.0,497.4953,497.7536,496.8298,497.0086,6735.0
2024-02-01 12:20:00,500.55,500.6,500.01,500.1,3387.0,497.1775,497.2271,496.6411,496.7305,3387.0
2024-02-01 12:30:00,500.16,501.09,500.04,501.09,5167.0,496.7901,497.7138,496.6709,497.7138,5167.0
2024-02-01 12:40:00,501.01,501.16,499.84,500.14,6492.0,497.6344,497.7833,496.4722,496.7702,6492.0
2024-02-01 12:50:00,500.48,500.49,499.44,499.44,2309.0,497.1079,497.1179,496.0749,496.0749,2309.0
2024-02-01 13:00:00,499.64,500.11,499.52,499.7,3403.0,496.2736,496.7404,496.1544,496.3332,3403.0
2024-02-01 13:10:00,500.19,500.35,499.88,500.06,3793.0,496.8199,496.9788,496.512,496.6908,3793.0
2024-02-01 13:20:00,500.04,500.42,499.94,500.3,4975.0,496.6709,497.0483,496.5716,496.9291,4975.0
2024-02-01 13:30:00,500.23,500.27,499.35,499.35,5854.0,496.8596,496.8993,495.9855,495.9855,5854.0
2024-02-01 13:40:00,499.36,499.73,499.24,499.7,3306.0,495.9955,496.363,495.8763,496.3332,3306.0
2024-02-01 13:50:00,499.93,499.93,499.38,499.64,7268.0,496.5616,496.5616,496.0153,496.2736,7268.0
2024-02-01 14:00:00,499.42,499.88,499.31,499.47,3259.0,496.0551,496.512,495.9458,496.1047,3259.0
2024-02-01 14:10:00,499.47,499.47,498.44,498.72,4093.0,496.1047,496.1047,495.0817,495.3598,4093.0
2024-02-01 14:20:00,498.87,499.28,498.54,499.28,8746.0,495.5088,495.916,495.181,495.916,8746.0
2024-02-01 14:30:00,499.44,500.63,499.43,500.53,5264.0,496.0749,497.2569,496.065,497.1576,5264.0
2024-02-01 14:40:00,500.3,500.76,500.18,500.76,5630.0,496.9291,497.386,496.81,497.386,5630.0
2024-02-01 14:50:00,500.85,500.98,500.62,500.71,4145.0,497.4754,497.6046,497.247,497.3364,4145.0
2024-02-01 15:00:00,500.73,501.73,500.72,501.52,3960.0,497.3562,498.3495,497.3463,498.1409,3960.0
2024-02-01 15:10:00,501.69,501.69,501.0,501.61,2616.0,498.3098,498.3098,497.6244,498.2303,2616.0
2024-02-01 15:20:00,501.44,501.91,501.06,501.35,8140.0,498.0615,498.5283,497.684,497.9721,8140.0
2024-02-01 15:30:00,501.31,501.47,500.94,501.1,5913.0,497.9323,498.0913,497.5648,497.7238,5913.0
2024-02-01 15:40:00,501.1,501.73,500.73,500.73,24345.0,497.7238,498.3495,497.3562,497.3562,24345.0
2024-02-01 15:50:00,500.86,502.28,500.75,502.28,42879.0,497.4854,498.8958,497.3761,498.8958,42879.0
2024-02-02 09:30:00,503.78,507.66,503.2,507.48,18053.0,500.3857,504.2396,499.8096,504.0608,18053.0
2024-02-02 09:40:00,507.53,508.09,505.77,506.4,12913.0,504.1104,504.6667,502.3623,502.988,12913.0
2024-02-02 09:50:00,506.49,506.51,503.78,504.52,4018.0,503.0774,503.0973,500.3857,501.1207,4018.0
2024-02-02 10:00:00,504.43,506.28,504.35,505.65,4584.0,501.0313,502.8689,500.9519,502.2431,4584.0
2024-02-02 10:10:00,505.91,506.17,505.24,505.24,3297.0,502.5013,502.7596,501.8359,501.8359,3297.0
2024-02-02 10:20:00,504.61,504.87,504.09,504.16,8230.0,501.2101,501.4684,500.6936,500.7631,8230.0
2024-02-02 10:30:00,503.79,504.58,502.97,503.24,6004.0,500.3956,501.1803,499.5812,499.8493,6004.0
2024-02-02 10:40:00,502.65,502.88,502.03,502.68,1837.0,499.2633,499.4918,498.6475,499.2931,1837.0
2024-02-02 10:50:00,503.01,503.82,502.4,503.82,2524.0,499.6209,500.4254,499.015,500.4254,2524.0
2024-02-02 11:00:00,503.8,503.8,503.79,503.79,200.0,500.4056,500.4056,500.3956,500.3956,200.0
2024-02-02 11:10:00,503.77,504.25,503.59,503.59,1734.0,500.3758,500.8525,500.197,500.197,1734.0
2024-02-02 11:20:00,503.31,504.02,502.96,504.02,3253.0,499.9189,500.6241,499.5712,500.6241,3253.0
2024-02-02 11:30:00,504.47,505.02,504.45,505.02,1200.0,501.071,501.6173,501.0512,501.6173,1200.0
2024-02-02 11:40:00,505.4,506.79,505.06,505.83,3830.0,501.9948,503.3754,501.6571,502.4219,3830.0
2024-02-02 11:50:00,506.01,506.01,505.18,505.18,1900.0,502.6007,502.6007,501.7763,501.7763,1900.0
2024-02-02 12:00:00,505.63,506.57,505.53,506.57,18334.0,502.2232,503.1569,502.1239,503.1569,18334.0
2024-02-02 12:10:00,506.42,506.57,505.9,506.3,2036.0,503.0079,503.1569,502.4914,502.8887,2036.0
2024-02-02 12:20:00,506.35,506.35,506.1,506.25,1195.0,502.9384,502.9384,502.6901,502.8391,1195.0
2024-02-02 12:30:00,506.25,506.25,505.84,506.21,1300.0,502.8391,502.8391,502.4318,502.7993,1300.0
2024-02-02 12:40:00,505.83,505.99,505.1,505.39,5077.0,502.4219,502.5808,501.6968,501.9848,5077.0
2024-02-02 12:50:00,505.77,505.77,505.52,505.52,540.0,502.3623,502.3623,502.114,502.114,540.0
2024-02-02 13:00:00,505.83,506.15,505.75,505.76,904.0,502.4219,502.7397,502.3424,502.3524,904.0
2024-02-02 13:10:00,505.98,506.0,505.67,505.73,1397.0,502.5709,502.5907,502.263,502.3226,1397.0
2024-02-02 13:20:00,505.51,506.14,505.51,505.91,1945.0,502.104,502.7298,502.104,502.5013,1945.0
2024-02-02 13:30:00,505.95,506.22,505.48,505.88,2979.0,502.5411,502.8093,502.0742,502.4715,2979.0
2024-02-02 13:40:00,506.09,506.09,505.11,505.3,2600.0,502.6801,502.6801,501.7067,501.8955,2600.0
2024-02-02 13:50:00,505.28,505.28,504.55,504.58,2863.0,501.8756,501.8756,501.1505,501.1803,2863.0
2024-02-02 14:00:00,504.4,504.58,504.07,504.41,2086.0,501.0015,501.1803,500.6737,501.0115,2086.0
2024-02-02 14:10:00,504.43,504.56,503.46,503.46,4812.0,501.0313,501.1604,500.0679,500.0679,4812.0
2024-02-02 14:20:00,503.62,504.13,503.62,504.09,3623.0,500.2268,500.7333,500.2268,500.6936,3623.0
2024-02-02 14:30:00,503.74,504.61,503.74,504.61,2145.0,500.346,501.2101,500.346,501.2101,2145.0
2024-02-02 14:40:00,504.34,504.83,504.34,504.77,3861.0,500.9419,501.4286,500.9419,501.369,3861.0
2024-02-02 14:50:00,505.07,505.61,504.75,505.22,2485.0,501.667,502.2034,501.3492,501.816,2485.0
2024-02-02 15:00:00,505.53,505.65,505.2,505.5,1000.0,502.1239,502.2431,501.7961,502.0941,1000.0
2024-02-02 15:10:00,505.26,505.51,505.06,505.42,3950.0,501.8557,502.104,501.6571,502.0146,3950.0
2024-02-02 15:20:00,505.55,506.47,505.4,505.88,4817.0,502.1438,503.0576,501.9948,502.4715,4817.0
2024-02-02 15:30:00,506.25,506.55,505.67,505.77,8119.0,502.8391,503.137,502.263,502.3623,8119.0
2024-02-02 15:40:00,505.86,506.05,505.48,505.92,9481.0,502.4517,502.6404,502.0742,502.5113,9481.0
2024-02-02 15:50:00,505.78,506.13,504.25,504.45,72488.0,502.3722,502.7199,500.8525,501.0512,72488.0
2024-02-05 09:30:00,507.86,510.94,504.05,505.88,23742.0,504.4382,507.4975,500.6539,502.4715,23742.0
2024-02-05 09:40:00,506.34,506.38,504.55,504.79,6319.0,502.9284,502.9682,501.1505,501.3889,6319.0
2024-02-05 09:50:00,505.59,505.6,503.05,503.67,7177.0,502.1835,502.1934,499.6606,500.2764,7177.0
2024-02-05 10:00:00,503.04,504.65,502.81,503.26,10280.0,499.6507,501.2498,499.4222,499.8692,10280.0
2024-02-05 10:10:00,502.56,503.69,502.26,503.69,6132.0,499.1739,500.2963,498.8759,500.2963,6132.0
2024-02-05 10:20:00,504.1,504.69,503.7,504.18,8396.0,500.7035,501.2896,500.3062,500.783,8396.0
2024-02-05 10:30:00,503.5,503.9,503.05,503.19,4229.0,500.1076,500.5049,499.6606,499.7997,4229.0
2024-02-05 10:40:00,503.51,504.0,502.94,503.99,2259.0,500.1175,500.6042,499.5514,500.5943,2259.0
2024-02-05 10:50:00,504.4,504.4,503.19,503.29,2085.0,501.0015,501.0015,499.7997,499.899,2085.0
2024-02-05 11:00:00,503.1,503.19,502.95,503.06,625.0,499.7103,499.7997,499.5613,499.6705,625.0
2024-02-05 11:10:00,502.38,503.54,502.34,503.31,8335.0,498.9951,500.1473,498.9554,499.9189,8335.0
2024-02-05 11:20:00,503.22,503.45,502.38,503.24,5161.0,499.8295,500.0579,498.9951,499.8493,5161.0
2024-02-05 11:30:00,503.24,503.48,502.65,502.95,3105.0,499.8493,500.0877,499.2633,499.5613,3105.0
2024-02-05 11:40:00,502.86,503.68,502.86,503.05,4750.0,499.4719,500.2864,499.4719,499.6606,4750.0
2024-02-05 11:50:00,503.3,503.3,502.88,503.08,1000.0,499.9089,499.9089,499.4918,499.6904,1000.0
2024-02-05 12:00:00,502.96,503.17,502.66,503.17,2400.0,499.5712,499.7798,499.2732,499.7798,2400.0
2024-02-05 12:10:00,503.1,503.68,502.97,503.5,7200.0,499.7103,500.2864,499.5812,500.1076,7200.0
2024-02-05 12:20:00,503.5,504.36,503.34,504.14,3093.0,500.1076,500.9618,499.9487,500.7433,3093.0
2024-02-05 12:30:00,504.09,504.09,503.67,504.0,2368.0,500.6936,500.6936,500.2764,500.6042,2368.0
2024-02-05 12:40:00,503.82,504.91,503.82,504.91,901.0,500.4254,501.5081,500.4254,501.5081,901.0
2024-02-05 12:50:00,504.95,505.13,504.54,505.13,1953.0,501.5478,501.7266,501.1406,501.7266,1953.0
2024-02-05 13:00:00,504.92,505.1,504.35,504.89,2710.0,501.518,501.6968,500.9519,501.4882,2710.0
2024-02-05 13:10:00,504.92,505.11,504.59,505.11,1796.0,501.518,501.7067,501.1902,501.7067,1796.0
2024-02-05 13:20:00,505.0,505.21,504.81,505.0,2768.0,501.5975,501.8061,501.4088,501.5975,2768.0
2024-02-05 13:30:00,504.95,505.53,504.6,505.32,1717.0,501.5478,502.1239,501.2002,501.9153,1717.0
2024-02-05 13:40:00,505.03,505.62,505.03,505.46,1094.0,501.6273,502.2133,501.6273,502.0544,1094.0
2024-02-05 13:50:00,505.3,506.33,505.3,506.27,2612.0,501.8955,502.9185,501.8955,502.8589,2612.0
2024-02-05 14:00:00,506.2,506.2,505.64,505.64,2069.0,502.7894,502.7894,502.2332,502.2332,2069.0
2024-02-05 14:10:00,505.7,506.35,505.61,505.96,1889.0,502.2928,502.9384,502.2034,502.551,1889.0
2024-02-05 14:20:00,505.96,506.71,505.95,506.71,1404.0,502.551,503.296,502.5411,503.296,1404.0
2024-02-05 14:30:00,506.71,507.27,506.7,507.11,2087.0,503.296,503.8522,503.286,503.6933,2087.0
2024-02-05 14:40:00,507.22,507.56,507.05,507.46,4445.0,503.8025,504.1402,503.6337,504.0409,4445.0
2024-02-05 14:50:00,507.42,507.62,506.73,507.43,6895.0,504.0012,504.1998,503.3158,504.0111,6895.0
2024-02-05 15:00:00,507.29,507.48,505.63,506.25,9423.0,503.872,504.0608,502.2232,502.8391,9423.0
2024-02-05 15:10:00,506.08,506.6,505.88,506.6,5485.0,502.6702,503.1867,502.4715,503.1867,5485.0
2024-02-05 15:20:00,506.65,507.22,506.61,506.9,4975.0,503.2364,503.8025,503.1966,503.4847,4975.0
2024-02-05 15:30:00,507.09,508.36,506.75,508.36,4547.0,503.6734,504.9348,503.3357,504.9348,4547.0
2024-02-05 15:40:00,507.94,508.52,507.69,508.21,11574.0,504.5177,505.0938,504.2694,504.7858,11574.0
2024-02-05 15:50:00,507.9,508.5,507.73,507.85,48873.0,504.4779,505.0739,504.3091,504.4283,48873.0
2024-02-06 09:30:00,511.08,513.52,509.64,511.43,25603.0,507.6365,510.0601,506.2062,507.9842,25603.0
2024-02-06 09:40:00,511.89,514.13,511.4,513.77,10395.0,508.4411,510.666,507.9544,510.3084,10395.0
2024-02-06 09:50:00,513.3,515.58,513.29,514.79,6530.0,509.8416,512.1062,509.8316,511.3215,6530.0
2024-02-06 10:00:00,514.87,515.32,513.21,513.65,11405.0,511.401,511.8479,509.7522,510.1892,11405.0
2024-02-06 10:10:00,513.99,514.05,512.57,512.58,9311.0,510.5269,510.5865,509.1165,509.1264,9311.0
2024-02-06 10:20:00,512.88,513.59,512.36,512.71,10310.0,509.4244,510.1296,508.9079,509.2555,10310.0
2024-02-06 10:30:00,512.9,513.2,511.74,512.66,9449.0,509.4442,509.7422,508.2921,509.2059,9449.0
2024-02-06 10:40:00,512.66,513.05,512.39,512.58,2741.0,509.2059,509.5932,508.9377,509.1264,2741.0
2024-02-06 10:50:00,512.27,512.86,511.74,511.74,6035.0,508.8185,509.4045,508.2921,508.2921,6035.0
2024-02-06 11:00:00,511.79,511.8,510.73,510.96,4651.0,508.3417,508.3517,507.2889,507.5173,4651.0
2024-02-06 11:10:00,511.1,511.1,510.01,510.01,3408.0,507.6564,507.6564,506.5737,506.5737,3408.0
2024-02-06 11:20:00,510.11,510.32,509.31,509.78,3223.0,506.673,506.8816,505.8784,506.3453,3223.0
2024-02-06 11:30:00,509.77,509.93,509.05,509.39,3118.0,506.3353,506.4943,505.6202,505.9579,3118.0
2024-02-06 11:40:00,509.25,509.25,508.56,509.0,2622.0,505.8188,505.8188,505.1335,505.5705,2622.0
2024-02-06 11:50:00,508.75,509.28,507.57,507.77,8288.0,505.3222,505.8486,504.1502,504.3488,8288.0
2024-02-06 12:00:00,507.67,508.23,506.92,507.29,17749.0,504.2495,504.8057,503.5045,503.872,17749.0
2024-02-06 12:10:00,507.13,508.6,507.13,508.59,20262.0,503.7131,505.1732,503.7131,505.1633,20262.0
2024-02-06 12:20:00,508.68,508.68,507.58,508.37,3508.0,505.2527,505.2527,504.1601,504.9448,3508.0
2024-02-06 12:30:00,508.71,509.0,507.84,508.42,5637.0,505.2825,505.5705,504.4183,504.9944,5637.0
2024-02-06 12:40:00,508.68,509.01,508.39,508.66,4846.0,505.2527,505.5805,504.9646,505.2328,4846.0
2024-02-06 12:50:00,508.83,508.97,508.3,508.88,16602.0,505.4017,505.5407,504.8752,505.4513,16602.0
2024-02-06 13:00:00,508.85,508.91,508.25,508.83,5636.0,505.4215,505.4811,504.8256,505.4017,5636.0
2024-02-06 13:10:00,508.78,508.91,507.26,507.72,7609.0,505.352,505.4811,503.8422,504.2992,7609.0
2024-02-06 13:20:00,507.73,507.95,507.49,507.69,5299.0,504.3091,504.5276,504.0707,504.2694,5299.0
2024-02-06 13:30:00,507.7,508.15,506.0,506.43,7350.0,504.2793,504.7263,502.5907,503.0178,7350.0
2024-02-06 13:40:00,506.42,506.83,505.66,506.73,8896.0,503.0079,503.4151,502.253,503.3158,8896.0
2024-02-06 13:50:00,506.81,506.83,505.64,505.76,5452.0,503.3953,503.4151,502.2332,502.3524,5452.0
2024-02-06 14:00:00,505.5,505.5,504.39,504.87,8165.0,502.0941,502.0941,500.9916,501.4684,8165.0
2024-02-06 14:10:00,504.71,505.84,504.71,505.65,6566.0,501.3094,502.4318,501.3094,502.2431,6566.0
2024-02-06 14:20:00,505.43,505.71,505.18,505.51,4700.0,502.0246,502.3027,501.7763,502.104,4700.0
2024-02-06 14:30:00,505.39,506.25,505.17,505.69,4542.0,501.9848,502.8391,501.7663,502.2828,4542.0
2024-02-06 14:40:00,505.22,506.27,505.22,505.47,7307.0,501.816,502.8589,501.816,502.0643,7307.0
2024-02-06 14:50:00,505.15,506.43,505.15,506.43,4400.0,501.7465,503.0178,501.7465,503.0178,4400.0
2024-02-06 15:00:00,506.66,507.39,506.48,507.23,6856.0,503.2463,503.9714,503.0675,503.8125,6856.0
2024-02-06 15:10:00,507.3,507.41,506.97,507.17,8004.0,503.882,503.9912,503.5542,503.7529,8004.0
2024-02-06 15:20:00,507.16,507.37,506.58,507.37,5285.0,503.7429,503.9515,503.1668,503.9515,5285.0
2024-02-06 15:30:00,507.17,507.4,506.69,507.29,10158.0,503.7529,503.9813,503.2761,503.872,10158.0
2024-02-06 15:40:00,507.28,507.36,506.69,506.88,13850.0,503.8621,503.9416,503.2761,503.4648,13850.0
2024-02-06 15:50:00,507.04,507.35,506.53,506.87,53046.0,503.6237,503.9316,503.1172,503.4549,53046.0
2024-02-07 09:30:00,510.0,511.99,509.01,511.8,13599.0,506.5638,508.5404,505.5805,508.3517,13599.0
2024-02-07 09:40:00,511.81,513.58,510.69,513.14,8877.0,508.3616,510.1197,507.2491,509.6826,8877.0
2024-02-07 09:50:00,513.14,513.5,510.83,511.96,11936.0,509.6826,510.0402,507.3882,508.5106,11936.0
2024-02-07 10:00:00,511.9,513.78,511.84,513.66,16630.0,508.451,510.3183,508.3914,510.1991,16630.0
2024-02-07 10:10:00,513.68,514.38,511.95,514.38,28479.0,510.219,510.9143,508.5006,510.9143,28479.0
2024-02-07 10:20:00,514.39,515.85,514.02,515.09,21017.0,510.9242,512.3744,510.5567,511.6195,21017.0
2024-02-07 10:30:00,514.91,516.58,514.61,515.87,20706.0,511.4407,513.0995,511.1427,512.3942,20706.0
2024-02-07 10:40:00,515.92,515.92,514.37,514.54,20600.0,512.4439,512.4439,510.9043,511.0732,20600.0
2024-02-07 10:50:00,514.88,516.16,514.59,515.19,18415.0,511.4109,512.6823,511.1229,511.7188,18415.0
2024-02-07 11:00:00,515.68,516.98,515.1,516.98,19886.0,512.2055,513.4968,511.6294,513.4968,19886.0
2024-02-07 11:10:00,516.97,517.31,516.02,516.8,29607.0,513.4868,513.8245,512.5432,513.318,29607.0
2024-02-07 11:20:00,516.48,516.88,516.33,516.46,16012.0,513.0001,513.3974,512.8511,512.9803,16012.0
2024-02-07 11:30:00,516.59,518.39,516.55,516.73,16765.0,513.1094,514.8973,513.0697,513.2484,16765.0
2024-02-07 11:40:00,516.64,517.41,516.64,516.97,10302.0,513.1591,513.9239,513.1591,513.4868,10302.0
2024-02-07 11:50:00,516.97,517.3,516.68,517.07,10544.0,513.4868,513.8146,513.1988,513.5862,10544.0
2024-02-07 12:00:00,517.07,517.2,516.61,516.83,14928.0,513.5862,513.7153,513.1293,513.3478,14928.0
2024-02-07 12:10:00,516.92,518.77,516.82,518.67,4458.0,513.4372,515.2747,513.3378,515.1754,4458.0
2024-02-07 12:20:00,518.77,519.15,517.77,518.93,14842.0,515.2747,515.6521,514.2814,515.4336,14842.0
2024-02-07 12:30:00,518.69,519.75,518.58,518.78,2709.0,515.1952,516.2481,515.086,515.2846,2709.0
2024-02-07 12:40:00,519.04,519.6,518.65,518.92,9497.0,515.5429,516.0991,515.1555,515.4237,9497.0
2024-02-07 12:50:00,518.93,518.93,518.09,518.2,3303.0,515.4336,515.4336,514.5993,514.7085,3303.0
2024-02-07 13:00:00,518.2,518.48,518.05,518.15,7788.0,514.7085,514.9867,514.5595,514.6589,7788.0
2024-02-07 13:10:00,518.05,518.17,517.72,517.97,2743.0,514.5595,514.6787,514.2318,514.4801,2743.0
2024-02-07 13:20:00,517.84,517.9,517.22,517.34,3789.0,514.351,514.4106,513.7351,513.8543,3789.0
2024-02-07 13:30:00,517.54,517.8,517.37,517.58,6043.0,514.053,514.3112,513.8841,514.0927,6043.0
2024-02-07 13:40:00,517.4,517.67,515.04,515.11,15372.0,513.9139,514.1821,511.5698,511.6394,15372.0
2024-02-07 13:50:00,515.46,516.08,515.06,516.01,23260.0,511.987,512.6028,511.5897,512.5333,23260.0
2024-02-07 14:00:00,515.86,516.59,515.54,515.63,11381.0,512.3843,513.1094,512.0665,512.1559,11381.0
2024-02-07 14:10:00,515.59,515.68,514.67,515.06,33743.0,512.1161,512.2055,511.2023,511.5897,33743.0
2024-02-07 14:20:00,515.06,517.0,515.06,516.16,11869.0,511.5897,513.5166,511.5897,512.6823,11869.0
2024-02-07 14:30:00,516.38,517.08,516.04,516.84,9834.0,512.9008,513.5961,512.5631,513.3577,9834.0
2024-02-07 14:40:00,516.8,516.94,516.16,516.16,9783.0,513.318,513.457,512.6823,512.6823,9783.0
2024-02-07 14:50:00,516.32,517.1,515.39,517.1,28108.0,512.8412,513.616,511.9175,513.616,28108.0
2024-02-07 15:00:00,517.14,517.28,516.21,516.36,18187.0,513.6557,513.7947,512.7319,512.8809,18187.0
2024-02-07 15:10:00,516.26,516.59,515.84,516.4,25761.0,512.7816,513.1094,512.3644,512.9207,25761.0
2024-02-07 15:20:00,516.4,519.0,516.26,518.38,33369.0,512.9207,515.5031,512.7816,514.8873,33369.0
2024-02-07 15:30:00,518.42,518.55,517.55,518.09,30776.0,514.9271,515.0562,514.0629,514.5993,30776.0
2024-02-07 15:40:00,518.2,518.73,517.86,518.46,20750.0,514.7085,515.235,514.3708,514.9668,20750.0
2024-02-07 15:50:00,518.46,518.84,516.35,516.97,93457.0,514.9668,515.3442,512.871,513.4868,93457.0
2024-02-08 09:30:00,505.01,510.73,500.85,504.82,73057.0,501.6074,507.2889,497.4754,501.4187,73057.0
2024-02-08 09:40:00,504.72,505.55,498.7,503.19,64191.0,501.3194,502.1438,495.3399,499.7997,64191.0
2024-02-08 09:50:00,503.19,504.0,499.01,499.33,87015.0,499.7997,500.6042,495.6478,495.9657,87015.0
2024-02-08 10:00:00,499.0,499.5,495.48,498.96,57734.0,495.6379,496.1345,492.1416,495.5982,57734.0
2024-02-08 10:10:00,498.96,499.69,495.95,496.01,40125.0,495.5982,496.3233,492.6085,492.668,40125.0
2024-02-08 10:20:00,496.72,498.28,495.73,496.14,45939.0,493.3733,494.9228,492.3899,492.7972,45939.0
2024-02-08 10:30:00,496.15,496.78,493.82,494.3,38303.0,492.8071,493.4329,490.4928,490.9696,38303.0
2024-02-08 10:40:00,494.65,494.65,491.21,492.44,38961.0,491.3172,491.3172,487.9004,489.1221,38961.0
2024-02-08 10:50:00,492.53,495.27,490.0,494.25,38708.0,489.2115,491.933,486.6985,490.9199,38708.0
2024-02-08 11:00:00,494.92,495.23,491.34,491.74,18769.0,491.5854,491.8933,488.0295,488.4268,18769.0
2024-02-08 11:10:00,491.58,492.11,490.0,490.69,22142.0,488.2679,488.7943,486.6985,487.3839,22142.0
2024-02-08 11:20:00,490.69,492.48,489.99,492.0,25249.0,487.3839,489.1618,486.6886,488.6851,25249.0
2024-02-08 11:30:00,492.02,492.52,489.05,490.19,33882.0,488.7049,489.2016,485.7549,486.8873,33882.0
2024-02-08 11:40:00,490.51,491.08,488.29,488.54,47703.0,487.2051,487.7713,485.0001,485.2484,47703.0
2024-02-08 11:50:00,488.54,491.64,488.53,491.09,18238.0,485.2484,488.3275,485.2384,487.7812,18238.0
2024-02-08 12:00:00,490.81,491.47,489.83,489.84,24374.0,487.5031,488.1586,486.5297,486.5396,24374.0
2024-02-08 12:10:00,489.89,490.31,489.29,489.87,46134.0,486.5893,487.0065,485.9933,486.5694,46134.0
2024-02-08 12:20:00,489.8,490.33,489.58,489.62,22063.0,486.4999,487.0263,486.2814,486.3211,22063.0
2024-02-08 12:30:00,489.99,490.66,489.62,489.96,23043.0,486.6886,487.3541,486.3211,486.6588,23043.0
2024-02-08 12:40:00,490.09,490.48,489.77,489.98,18124.0,486.7879,487.1753,486.4701,486.6787,18124.0
2024-02-08 12:50:00,490.0,490.39,489.8,490.05,12961.0,486.6985,487.0859,486.4999,486.7482,12961.0
2024-02-08 13:00:00,490.25,490.78,489.61,490.78,13061.0,486.9469,487.4733,486.3112,487.4733,13061.0
2024-02-08 13:10:00,490.82,491.82,490.65,490.79,9984.0,487.513,488.5063,487.3442,487.4832,9984.0
2024-02-08 13:20:00,491.3,491.54,490.77,491.15,12018.0,487.9898,488.2282,487.4634,487.8408,12018.0
2024-02-08 13:30:00,491.14,491.2,490.79,491.07,7832.0,487.8309,487.8905,487.4832,487.7613,7832.0
2024-02-08 13:40:00,491.0,491.27,490.71,490.77,20574.0,487.6918,487.96,487.4038,487.4634,20574.0
2024-02-08 13:50:00,490.77,490.96,490.19,490.25,9047.0,487.4634,487.6521,486.8873,486.9469,9047.0
2024-02-08 14:00:00,490.23,490.43,489.71,490.18,23866.0,486.927,487.1256,486.4105,486.8773,23866.0
2024-02-08 14:10:00,489.95,490.63,489.82,490.33,26346.0,486.6489,487.3243,486.5198,487.0263,26346.0
2024-02-08 14:20:00,490.37,490.42,489.8,490.31,20413.0,487.066,487.1157,486.4999,487.0065,20413.0
2024-02-08 14:30:00,490.17,491.75,490.0,491.58,17488.0,486.8674,488.4368,486.6985,488.2679,17488.0
2024-02-08 14:40:00,491.57,494.94,491.4,494.45,32994.0,488.258,491.6053,488.0891,491.1186,32994.0
2024-02-08 14:50:00,494.51,496.44,493.16,494.26,45713.0,491.1782,493.0952,489.8373,490.9298,45713.0
2024-02-08 15:00:00,494.03,494.25,492.36,493.06,15113.0,490.7014,490.9199,489.0426,489.7379,15113.0
2024-02-08 15:10:00,493.06,494.77,492.8,494.47,26332.0,489.7379,491.4364,489.4797,491.1384,26332.0
2024-02-08 15:20:00,494.49,494.7,493.49,494.08,23235.0,491.1583,491.3669,490.165,490.7511,23235.0
2024-02-08 15:30:00,494.07,494.64,493.13,494.58,38530.0,490.7411,491.3073,489.8075,491.2477,38530.0
2024-02-08 15:40:00,494.69,494.93,492.97,493.29,30836.0,491.3569,491.5953,489.6485,489.9664,30836.0
2024-02-08 15:50:00,493.17,494.75,492.78,493.99,105265.0,489.8472,491.4165,489.4598,490.6617,105265.0
2024-02-09 09:30:00,497.26,499.9,494.5,498.42,19595.0,493.9096,496.5318,491.1682,495.0618,19595.0
2024-02-09 09:40:00,500.0,500.72,497.67,499.2,16496.0,496.6312,497.3463,494.3169,495.8366,16496.0
2024-02-09 09:50:00,499.71,500.22,499.09,499.37,7921.0,496.3431,496.8497,495.7273,496.0054,7921.0
2024-02-09 10:00:00,499.58,502.97,499.57,502.3,32556.0,496.214,499.5812,496.2041,498.9157,32556.0
2024-02-09 10:10:00,502.57,503.0,500.95,500.95,26044.0,499.1838,499.611,497.5748,497.5748,26044.0
2024-02-09 10:20:00,500.83,502.16,500.12,500.8,13949.0,497.4556,498.7766,496.7504,497.4258,13949.0
2024-02-09 10:30:00,500.8,502.8,500.8,502.6,16940.0,497.4258,499.4123,497.4258,499.2136,16940.0
2024-02-09 10:40:00,502.69,503.21,501.71,502.42,10077.0,499.303,499.8195,498.3296,499.0349,10077.0
2024-02-09 10:50:00,502.56,502.99,501.22,502.26,6123.0,499.1739,499.601,497.8429,498.8759,6123.0
2024-02-09 11:00:00,502.56,502.57,501.6,502.06,5173.0,499.1739,499.1838,498.2204,498.6773,5173.0
2024-02-09 11:10:00,502.15,503.44,502.06,503.01,6517.0,498.7667,500.048,498.6773,499.6209,6517.0
2024-02-09 11:20:00,503.14,504.31,503.11,503.46,9256.0,499.75,500.9121,499.7202,500.0679,9256.0
2024-02-09 11:30:00,503.79,504.11,501.95,502.69,19397.0,500.3956,500.7135,498.568,499.303,19397.0
2024-02-09 11:40:00,502.92,502.97,502.35,502.92,6503.0,499.5315,499.5812,498.9653,499.5315,6503.0
2024-02-09 11:50:00,503.02,503.36,502.16,502.16,7490.0,499.6308,499.9685,498.7766,498.7766,7490.0
2024-02-09 12:00:00,502.15,502.33,500.63,500.64,14843.0,498.7667,498.9455,497.2569,497.2669,14843.0
2024-02-09 12:10:00,500.46,500.68,499.85,500.21,45958.0,497.0881,497.3066,496.4822,496.8397,45958.0
2024-02-09 12:20:00,500.21,500.44,499.48,499.6,14891.0,496.8397,497.0682,496.1147,496.2339,14891.0
2024-02-09 12:30:00,499.55,501.59,499.46,501.58,13963.0,496.1842,498.2105,496.0948,498.2005,13963.0
2024-02-09 12:40:00,501.04,501.47,500.45,501.21,6514.0,497.6642,498.0913,497.0781,497.833,6514.0
2024-02-09 12:50:00,501.06,501.17,500.18,501.17,6283.0,497.684,497.7933,496.81,497.7933,6283.0
2024-02-09 13:00:00,501.2,501.2,500.45,500.85,9512.0,497.8231,497.8231,497.0781,497.4754,9512.0
2024-02-09 13:10:00,500.88,501.42,500.84,500.91,4302.0,497.5052,498.0416,497.4655,497.535,4302.0
2024-02-09 13:20:00,501.04,501.04,500.76,500.87,4376.0,497.6642,497.6642,497.386,497.4953,4376.0
2024-02-09 13:30:00,501.03,501.4,500.93,501.34,1029.0,497.6542,498.0217,497.5549,497.9621,1029.0
2024-02-09 13:40:00,501.34,501.99,501.33,501.49,4339.0,497.9621,498.6078,497.9522,498.1111,4339.0
2024-02-09 13:50:00,501.51,501.87,501.23,501.82,4993.0,498.131,498.4886,497.8529,498.4389,4993.0
2024-02-09 14:00:00,501.74,502.21,501.5,501.85,3666.0,498.3594,498.8263,498.1211,498.4687,3666.0
2024-02-09 14:10:00,501.56,502.16,501.55,502.13,3644.0,498.1807,498.7766,498.1707,498.7468,3644.0
2024-02-09 14:20:00,502.16,502.17,501.62,501.62,2536.0,498.7766,498.7865,498.2402,498.2402,2536.0
2024-02-09 14:30:00,501.85,502.18,501.61,501.61,3896.0,498.4687,498.7965,498.2303,498.2303,3896.0
2024-02-09 14:40:00,501.61,502.2,501.57,502.16,8298.0,498.2303,498.8163,498.1906,498.7766,8298.0
2024-02-09 14:50:00,502.19,503.57,502.19,503.35,5503.0,498.8064,500.1771,498.8064,499.9586,5503.0
2024-02-09 15:00:00,503.7,503.82,503.42,503.69,5806.0,500.3062,500.4254,500.0281,500.2963,5806.0
2024-02-09 15:10:00,503.69,503.69,502.83,503.07,8795.0,500.2963,500.2963,499.4421,499.6805,8795.0
2024-02-09 15:20:00,503.25,503.6,502.77,503.11,8918.0,499.8593,500.2069,499.3825,499.7202,8918.0
2024-02-09 15:30:00,503.0,503.02,501.95,501.95,12213.0,499.611,499.6308,498.568,498.568,12213.0
2024-02-09 15:40:00,501.59,501.74,500.72,501.26,10784.0,498.2105,498.3594,497.3463,497.8827,10784.0
2024-02-09 15:50:00,501.02,502.7,500.59,501.03,76240.0,497.6443,499.313,497.2172,497.6542,76240.0
2024-02-12 09:30:00,500.0,500.47,495.84,496.66,9196.0,496.6312,497.098,492.4992,493.3137,9196.0
2024-02-12 09:40:00,496.96,499.72,496.55,498.91,7007.0,493.6116,496.3531,493.2044,495.5485,7007.0
2024-02-12 09:50:00,498.08,499.73,496.63,497.24,7954.0,494.7241,496.363,493.2839,493.8898,7954.0
2024-02-12 10:00:00,496.96,498.52,496.0,497.56,7185.0,493.6116,495.1611,492.6581,494.2076,7185.0
2024-02-12 10:10:00,497.0,498.35,496.79,497.91,4907.0,493.6514,494.9923,493.4428,494.5552,4907.0
2024-02-12 10:20:00,497.39,497.82,496.37,496.72,3439.0,494.0388,494.4659,493.0256,493.3733,3439.0
2024-02-12 10:30:00,496.68,497.32,496.16,496.4,6564.0,493.3335,493.9692,492.817,493.0554,6564.0
2024-02-12 10:40:00,496.38,497.12,496.38,496.45,2960.0,493.0356,493.7706,493.0356,493.1051,2960.0
2024-02-12 10:50:00,496.49,496.9,496.24,496.84,3591.0,493.1448,493.5521,492.8965,493.4925,3591.0
2024-02-12 11:00:00,496.55,497.38,496.55,497.38,10822.0,493.2044,494.0288,493.2044,494.0288,10822.0
2024-02-12 11:10:00,497.73,498.02,497.14,497.5,4016.0,494.3765,494.6645,493.7904,494.148,4016.0
2024-02-12 11:20:00,497.27,498.78,497.27,498.54,4302.0,493.9196,495.4194,493.9196,495.181,4302.0
2024-02-12 11:30:00,498.39,499.54,498.34,498.78,3575.0,495.032,496.1743,494.9823,495.4194,3575.0
2024-02-12 11:40:00,498.79,499.24,498.79,498.93,1090.0,495.4293,495.8763,495.4293,495.5684,1090.0
2024-02-12 11:50:00,498.8,498.94,498.5,498.94,1396.0,495.4393,495.5783,495.1413,495.5783,1396.0
2024-02-12 12:00:00,499.06,499.06,498.35,498.72,2498.0,495.6975,495.6975,494.9923,495.3598,2498.0
2024-02-12 12:10:00,498.67,499.99,498.66,499.99,2725.0,495.3101,496.6212,495.3002,496.6212,2725.0
2024-02-12 12:20:00,499.65,499.94,499.35,499.37,2929.0,496.2835,496.5716,495.9855,496.0054,2929.0
2024-02-12 12:30:00,499.4,499.5,498.85,498.94,1931.0,496.0352,496.1345,495.4889,495.5783,1931.0
2024-02-12 12:40:00,498.96,498.98,498.52,498.52,1377.0,495.5982,495.618,495.1611,495.1611,1377.0
2024-02-12 12:50:00,498.5,498.88,498.5,498.83,1624.0,495.1413,495.5187,495.1413,495.469,1624.0
2024-02-12 13:00:00,498.9,499.16,498.89,499.09,2139.0,495.5386,495.7968,495.5286,495.7273,2139.0
2024-02-12 13:10:00,499.09,499.16,498.74,499.01,2398.0,495.7273,495.7968,495.3797,495.6478,2398.0
2024-02-12 13:20:00,499.26,499.29,498.42,498.43,2619.0,495.8962,495.9259,495.0618,495.0717,2619.0
2024-02-12 13:30:00,498.51,498.72,498.19,498.24,2897.0,495.1512,495.3598,494.8334,494.883,2897.0
2024-02-12 13:40:00,498.42,498.42,497.4,497.41,6033.0,495.0618,495.0618,494.0487,494.0586,6033.0
2024-02-12 13:50:00,497.55,497.82,497.14,497.61,6180.0,494.1977,494.4659,493.7904,494.2573,6180.0
2024-02-12 14:00:00,497.52,498.14,497.24,497.42,2920.0,494.1679,494.7837,493.8898,494.0685,2920.0
2024-02-12 14:10:00,497.16,497.58,496.93,496.94,3853.0,493.8103,494.2275,493.5818,493.5918,3853.0
2024-02-12 14:20:00,496.62,497.11,496.44,496.7,3937.0,493.2739,493.7606,493.0952,493.3534,3937.0
2024-02-12 14:30:00,496.7,497.25,496.7,496.72,2659.0,493.3534,493.8997,493.3534,493.3733,2659.0
2024-02-12 14:40:00,496.73,496.97,496.17,496.21,1986.0,493.3832,493.6216,492.827,492.8667,1986.0
2024-02-12 14:50:00,496.29,496.49,496.21,496.3,2845.0,492.9462,493.1448,492.8667,492.9561,2845.0
2024-02-12 15:00:00,496.27,496.49,496.13,496.13,4674.0,492.9263,493.1448,492.7872,492.7872,4674.0
2024-02-12 15:10:00,496.11,496.11,495.64,495.88,5893.0,492.7674,492.7674,492.3005,492.5389,5893.0
2024-02-12 15:20:00,495.73,495.8,495.22,495.22,5491.0,492.3899,492.4595,491.8834,491.8834,5491.0
2024-02-12 15:30:00,495.33,495.33,493.98,494.18,13204.0,491.9926,491.9926,490.6517,490.8504,13204.0
2024-02-12 15:40:00,494.02,494.72,493.97,494.68,11446.0,490.6915,491.3867,490.6418,491.347,11446.0
2024-02-12 15:50:00,494.6,495.72,494.42,494.66,45287.0,491.2675,492.38,491.0888,491.3271,45287.0
2024-02-13 09:30:00,496.0,501.5,496.0,499.32,16004.0,492.6581,498.1211,492.6581,495.9557,16004.0
2024-02-13 09:40:00,499.32,500.02,498.17,498.18,3798.0,495.9557,496.651,494.8135,494.8234,3798.0
2024-02-13 09:50:00,498.18,499.77,498.03,499.25,6411.0,494.8234,496.4027,494.6744,495.8862,6411.0
2024-02-13 10:00:00,499.44,501.32,498.83,501.15,12660.0,496.0749,497.9423,495.469,497.7734,12660.0
2024-02-13 10:10:00,500.97,503.5,500.94,503.48,11071.0,497.5946,500.1076,497.5648,500.0877,11071.0
2024-02-13 10:20:00,503.56,504.96,503.28,503.87,18581.0,500.1672,501.5577,499.8891,500.4751,18581.0
2024-02-13 10:30:00,503.71,504.63,503.16,503.16,11509.0,500.3162,501.23,499.7699,499.7699,11509.0
2024-02-13 10:40:00,503.34,503.55,502.14,502.48,7970.0,499.9487,500.1572,498.7567,499.0945,7970.0
2024-02-13 10:50:00,502.65,503.05,501.47,501.79,7324.0,499.2633,499.6606,498.0913,498.4091,7324.0
2024-02-13 11:00:00,501.76,502.6,501.42,502.11,8073.0,498.3793,499.2136,498.0416,498.7269,8073.0
2024-02-13 11:10:00,502.34,503.51,502.18,503.51,3300.0,498.9554,500.1175,498.7965,500.1175,3300.0
2024-02-13 11:20:00,503.44,503.82,503.07,503.52,5841.0,500.048,500.4254,499.6805,500.1274,5841.0
2024-02-13 11:30:00,503.44,503.65,502.76,503.45,5924.0,500.048,500.2566,499.3726,500.0579,5924.0
2024-02-13 11:40:00,503.58,503.67,503.3,503.45,2915.0,500.187,500.2764,499.9089,500.0579,2915.0
2024-02-13 11:50:00,503.77,504.53,503.77,504.16,4268.0,500.3758,501.1306,500.3758,500.7631,4268.0
2024-02-13 12:00:00,504.03,504.72,503.99,504.62,4466.0,500.634,501.3194,500.5943,501.22,4466.0
2024-02-13 12:10:00,504.39,504.92,504.26,504.49,5376.0,500.9916,501.518,500.8625,501.0909,5376.0
2024-02-13 12:20:00,504.4,504.7,504.16,504.36,5345.0,501.0015,501.2995,500.7631,500.9618,5345.0
2024-02-13 12:30:00,504.24,504.52,504.17,504.39,4549.0,500.8426,501.1207,500.7731,500.9916,4549.0
2024-02-13 12:40:00,504.18,504.4,504.15,504.25,4192.0,500.783,501.0015,500.7532,500.8525,4192.0
2024-02-13 12:50:00,504.28,504.46,503.95,504.11,4357.0,500.8823,501.0611,500.5546,500.7135,4357.0
2024-02-13 13:00:00,504.14,504.39,503.07,504.39,8810.0,500.7433,500.9916,499.6805,500.9916,8810.0
2024-02-13 13:10:00,504.64,505.29,504.4,505.01,13022.0,501.2399,501.8855,501.0015,501.6074,13022.0
2024-02-13 13:20:00,505.13,506.0,505.12,506.0,8296.0,501.7266,502.5907,501.7167,502.5907,8296.0
2024-02-13 13:30:00,505.83,506.37,505.38,505.55,15411.0,502.4219,502.9582,501.9749,502.1438,15411.0
2024-02-13 13:40:00,505.53,506.57,505.36,506.48,7172.0,502.1239,503.1569,501.9551,503.0675,7172.0
2024-02-13 13:50:00,506.43,507.03,506.33,506.84,10755.0,503.0178,503.6138,502.9185,503.4251,10755.0
2024-02-13 14:00:00,506.71,506.74,506.11,506.29,5361.0,503.296,503.3258,502.7,502.8788,5361.0
2024-02-13 14:10:00,506.29,506.3,505.31,505.48,15339.0,502.8788,502.8887,501.9054,502.0742,15339.0
2024-02-13 14:20:00,505.48,505.97,505.48,505.7,4042.0,502.0742,502.5609,502.0742,502.2928,4042.0
2024-02-13 14:30:00,505.64,505.64,504.71,505.1,3814.0,502.2332,502.2332,501.3094,501.6968,3814.0
2024-02-13 14:40:00,505.19,505.53,504.83,504.85,4223.0,501.7862,502.1239,501.4286,501.4485,4223.0
2024-02-13 14:50:00,504.69,504.69,504.33,504.39,3569.0,501.2896,501.2896,500.932,500.9916,3569.0
2024-02-13 15:00:00,504.28,504.28,502.68,503.24,4094.0,500.8823,500.8823,499.2931,499.8493,4094.0
2024-02-13 15:10:00,503.17,503.26,502.61,503.2,8691.0,499.7798,499.8692,499.2236,499.8096,8691.0
2024-02-13 15:20:00,503.21,503.86,503.11,503.65,6185.0,499.8195,500.4652,499.7202,500.2566,6185.0
2024-02-13 15:30:00,503.62,503.73,502.21,502.47,10693.0,500.2268,500.336,498.8263,499.0845,10693.0
2024-02-13 15:40:00,502.49,503.74,502.41,503.68,18319.0,499.1044,500.346,499.0249,500.2864,18319.0
2024-02-13 15:50:00,503.57,505.11,503.4,504.92,47765.0,500.1771,501.7067,500.0083,501.518,47765.0
2024-02-14 09:30:00,504.77,506.04,498.85,499.46,19262.0,501.369,502.6305,495.4889,496.0948,19262.0
2024-02-14 09:40:00,500.06,503.14,500.06,501.61,18573.0,496.6908,499.75,496.6908,498.2303,18573.0
2024-02-14 09:50:00,501.52,502.2,499.04,499.04,12939.0,498.1409,498.8163,495.6776,495.6776,12939.0
2024-02-14 10:00:00,499.68,500.53,497.37,497.41,13740.0,496.3133,497.1576,494.0189,494.0586,13740.0
2024-02-14 10:10:00,497.38,497.94,494.82,495.27,18596.0,494.0288,494.585,491.4861,491.933,18596.0
2024-02-14 10:20:00,495.41,498.04,495.12,497.03,18977.0,492.0721,494.6844,491.784,493.6812,18977.0
2024-02-14 10:30:00,497.43,500.16,497.43,500.09,7106.0,494.0785,496.7901,494.0785,496.7206,7106.0
2024-02-14 10:40:00,500.0,501.92,499.77,501.7,6682.0,496.6312,498.5382,496.4027,498.3197,6682.0
2024-02-14 10:50:00,501.56,502.27,500.94,501.71,5116.0,498.1807,498.8859,497.5648,498.3296,5116.0
2024-02-14 11:00:00,501.74,501.98,501.0,501.53,7048.0,498.3594,498.5978,497.6244,498.1509,7048.0
2024-02-14 11:10:00,501.75,502.62,501.43,502.43,3871.0,498.3694,499.2335,498.0515,499.0448,3871.0
2024-02-14 11:20:00,502.47,503.36,502.42,502.56,15681.0,499.0845,499.9685,499.0349,499.1739,15681.0
2024-02-14 11:30:00,502.42,502.42,501.29,501.3,2019.0,499.0349,499.0349,497.9125,497.9224,2019.0
2024-02-14 11:40:00,501.85,501.85,501.13,501.72,2341.0,498.4687,498.4687,497.7536,498.3396,2341.0
2024-02-14 11:50:00,501.43,501.56,501.2,501.4,2707.0,498.0515,498.1807,497.8231,498.0217,2707.0
2024-02-14 12:00:00,501.51,501.51,500.53,500.78,2773.0,498.131,498.131,497.1576,497.4059,2773.0
2024-02-14 12:10:00,500.79,500.94,499.78,499.78,2576.0,497.4158,497.5648,496.4126,496.4126,2576.0
2024-02-14 12:20:00,499.56,499.58,498.86,499.26,3221.0,496.1941,496.214,495.4988,495.8962,3221.0
2024-02-14 12:30:00,499.2,499.99,499.0,499.56,2857.0,495.8366,496.6212,495.6379,496.1941,2857.0
2024-02-14 12:40:00,499.37,500.48,499.36,500.07,3797.0,496.0054,497.1079,495.9955,496.7007,3797.0
2024-02-14 12:50:00,500.24,500.33,499.5,499.88,6212.0,496.8695,496.9589,496.1345,496.512,6212.0
2024-02-14 13:00:00,499.72,499.72,498.61,498.95,4072.0,496.3531,496.3531,495.2505,495.5882,4072.0
2024-02-14 13:10:00,498.75,499.02,497.67,497.96,4299.0,495.3896,495.6578,494.3169,494.6049,4299.0
2024-02-14 13:20:00,497.84,497.84,497.14,497.77,3124.0,494.4857,494.4857,493.7904,494.4162,3124.0
2024-02-14 13:30:00,497.64,497.64,497.16,497.38,1511.0,494.2871,494.2871,493.8103,494.0288,1511.0
2024-02-14 13:40:00,497.58,498.72,497.58,498.1,6531.0,494.2275,495.3598,494.2275,494.744,6531.0
2024-02-14 13:50:00,497.6,498.26,497.48,498.26,5129.0,494.2473,494.9029,494.1281,494.9029,5129.0
2024-02-14 14:00:00,498.06,498.06,496.49,496.58,5599.0,494.7042,494.7042,493.1448,493.2342,5599.0
2024-02-14 14:10:00,496.42,497.25,496.17,497.14,5449.0,493.0753,493.8997,492.827,493.7904,5449.0
2024-02-14 14:20:00,497.15,498.07,497.15,497.99,3986.0,493.8004,494.7142,493.8004,494.6347,3986.0
2024-02-14 14:30:00,498.09,498.57,497.96,498.34,4567.0,494.734,495.2108,494.6049,494.9823,4567.0
2024-02-14 14:40:00,498.31,498.31,497.73,497.73,6797.0,494.9526,494.9526,494.3765,494.3765,6797.0
2024-02-14 14:50:00,497.74,498.57,497.74,498.56,6393.0,494.3864,495.2108,494.3864,495.2009,6393.0
2024-02-14 15:00:00,498.66,499.53,498.44,499.53,3796.0,495.3002,496.1643,495.0817,496.1643,3796.0
2024-02-14 15:10:00,499.4,499.99,499.39,499.85,3139.0,496.0352,496.6212,496.0253,496.4822,3139.0
2024-02-14 15:20:00,499.83,499.99,499.41,499.74,4464.0,496.4623,496.6212,496.0451,496.3729,4464.0
2024-02-14 15:30:00,499.94,501.23,499.68,501.1,7838.0,496.5716,497.8529,496.3133,497.7238,7838.0
2024-02-14 15:40:00,501.08,502.62,500.8,502.5,21647.0,497.7039,499.2335,497.4258,499.1143,21647.0
2024-02-14 15:50:00,502.45,502.46,500.18,500.91,35257.0,499.0647,499.0746,496.81,497.535,35257.0
2024-02-15 09:30:00,501.27,504.19,500.81,503.45,8873.0,497.8926,500.7929,497.4357,500.0579,8873.0
2024-02-15 09:40:00,503.87,505.47,502.69,504.9,7995.0,500.4751,502.0643,499.303,501.4982,7995.0
2024-02-15 09:50:00,505.25,506.95,505.02,506.0,6806.0,501.8458,503.5343,501.6173,502.5907,6806.0
2024-02-15 10:00:00,505.74,505.74,504.02,504.15,4803.0,502.3325,502.3325,500.6241,500.7532,4803.0
2024-02-15 10:10:00,504.2,504.65,503.42,504.65,3948.0,500.8029,501.2498,500.0281,501.2498,3948.0
2024-02-15 10:20:00,504.44,504.98,503.09,503.79,12226.0,501.0412,501.5776,499.7003,500.3956,12226.0
2024-02-15 10:30:00,503.52,505.76,503.05,505.39,19880.0,500.1274,502.3524,499.6606,501.9848,19880.0
2024-02-15 10:40:00,505.98,507.24,505.86,505.95,6218.0,502.5709,503.8224,502.4517,502.5411,6218.0
2024-02-15 10:50:00,506.48,507.51,506.48,507.12,6407.0,503.0675,504.0906,503.0675,503.7032,6407.0
2024-02-15 11:00:00,506.78,507.16,506.22,506.42,8942.0,503.3655,503.7429,502.8093,503.0079,8942.0
2024-02-15 11:10:00,506.6,507.12,506.15,506.25,11704.0,503.1867,503.7032,502.7397,502.8391,11704.0
2024-02-15 11:20:00,505.95,506.12,505.32,505.71,4474.0,502.5411,502.7099,501.9153,502.3027,4474.0
2024-02-15 11:30:00,505.52,505.53,504.54,504.76,10507.0,502.114,502.1239,501.1406,501.3591,10507.0
2024-02-15 11:40:00,504.78,505.23,504.51,505.18,12887.0,501.379,501.8259,501.1108,501.7763,12887.0
2024-02-15 11:50:00,505.39,506.74,505.39,506.54,14821.0,501.9848,503.3258,501.9848,503.1271,14821.0
2024-02-15 12:00:00,506.77,507.9,506.54,507.13,2936.0,503.3556,504.4779,503.1271,503.7131,2936.0
2024-02-15 12:10:00,506.95,507.46,506.82,506.91,1193.0,503.5343,504.0409,503.4052,503.4946,1193.0
2024-02-15 12:20:00,506.95,507.05,506.81,506.9,1448.0,503.5343,503.6337,503.3953,503.4847,1448.0
2024-02-15 12:30:00,506.88,507.14,506.46,506.91,2011.0,503.4648,503.7231,503.0476,503.4946,2011.0
2024-02-15 12:40:00,506.75,506.95,506.16,506.88,10516.0,503.3357,503.5343,502.7497,503.4648,10516.0
2024-02-15 12:50:00,506.94,507.93,506.8,507.89,3300.0,503.5244,504.5077,503.3853,504.468,3300.0
2024-02-15 13:00:00,508.03,508.03,507.14,507.52,3715.0,504.6071,504.6071,503.7231,504.1005,3715.0
2024-02-15 13:10:00,507.71,507.71,507.16,507.55,1100.0,504.2892,504.2892,503.7429,504.1303,1100.0
2024-02-15 13:20:00,507.45,507.45,506.87,506.99,1344.0,504.031,504.031,503.4549,503.5741,1344.0
2024-02-15 13:30:00,507.03,507.97,507.03,507.76,3265.0,503.6138,504.5475,503.6138,504.3389,3265.0
2024-02-15 13:40:00,507.26,507.48,507.22,507.34,1324.0,503.8422,504.0608,503.8025,503.9217,1324.0
2024-02-15 13:50:00,507.29,507.83,507.29,507.81,1950.0,503.872,504.4084,503.872,504.3885,1950.0
2024-02-15 14:00:00,507.83,508.08,507.45,508.08,3392.0,504.4084,504.6567,504.031,504.6567,3392.0
2024-02-15 14:10:00,508.11,508.22,506.97,507.4,9807.0,504.6865,504.7958,503.5542,503.9813,9807.0
2024-02-15 14:20:00,507.41,507.44,506.82,506.89,5473.0,503.9912,504.021,503.4052,503.4747,5473.0
2024-02-15 14:30:00,506.85,507.04,506.46,506.69,6036.0,503.435,503.6237,503.0476,503.2761,6036.0
2024-02-15 14:40:00,506.92,507.64,506.83,507.5,5050.0,503.5045,504.2197,503.4151,504.0806,5050.0
2024-02-15 14:50:00,507.54,508.8,507.35,508.38,6967.0,504.1204,505.3719,503.9316,504.9547,6967.0
2024-02-15 15:00:00,508.45,508.45,507.07,507.27,2024.0,505.0242,505.0242,503.6535,503.8522,2024.0
2024-02-15 15:10:00,507.39,507.43,507.03,507.27,2603.0,503.9714,504.0111,503.6138,503.8522,2603.0
2024-02-15 15:20:00,507.12,507.12,506.49,506.97,4895.0,503.7032,503.7032,503.0774,503.5542,4895.0
2024-02-15 15:30:00,506.81,507.08,505.95,505.95,3897.0,503.3953,503.6635,502.5411,502.5411,3897.0
2024-02-15 15:40:00,506.16,506.81,505.89,506.71,17044.0,502.7497,503.3953,502.4815,503.296,17044.0
2024-02-15 15:50:00,506.43,507.35,505.72,505.73,48118.0,503.0178,503.9316,502.3126,502.3226,48118.0
2024-02-16 09:30:00,507.93,508.25,506.41,507.0,19278.0,504.5077,504.8256,502.998,503.584,19278.0
2024-02-16 09:40:00,507.79,509.52,507.09,509.52,7458.0,504.3687,506.087,503.6734,506.087,7458.0
2024-02-16 09:50:00,509.56,512.14,508.98,511.98,9240.0,506.1268,508.6894,505.5507,508.5304,9240.0
2024-02-16 10:00:00,511.97,512.48,511.04,512.33,15622.0,508.5205,509.0271,507.5968,508.8781,15622.0
2024-02-16 10:10:00,511.74,512.23,507.44,507.51,6925.0,508.2921,508.7788,504.021,504.0906,6925.0
2024-02-16 10:20:00,507.23,509.11,507.01,508.93,8494.0,503.8125,505.6798,503.5939,505.501,8494.0
2024-02-16 10:30:00,509.01,509.64,508.39,508.64,6037.0,505.5805,506.2062,504.9646,505.213,6037.0
2024-02-16 10:40:00,508.78,509.41,508.51,509.41,7371.0,505.352,505.9778,505.0838,505.9778,7371.0
2024-02-16 10:50:00,509.6,510.0,508.99,509.45,3657.0,506.1665,506.5638,505.5606,506.0175,3657.0
2024-02-16 11:00:00,509.62,510.63,509.62,510.16,4808.0,506.1863,507.1895,506.1863,506.7227,4808.0
2024-02-16 11:10:00,509.95,510.29,509.34,509.56,10673.0,506.5141,506.8518,505.9082,506.1268,10673.0
2024-02-16 11:20:00,509.36,510.08,509.25,509.33,14262.0,505.9281,506.6432,505.8188,505.8983,14262.0
2024-02-16 11:30:00,509.23,509.78,509.23,509.56,1770.0,505.799,506.3453,505.799,506.1268,1770.0
2024-02-16 11:40:00,509.64,510.54,509.64,510.54,953.0,506.2062,507.1001,506.2062,507.1001,953.0
2024-02-16 11:50:00,510.8,510.99,510.37,510.37,2793.0,507.3584,507.5471,506.9313,506.9313,2793.0
2024-02-16 12:00:00,510.49,510.82,510.49,510.82,3588.0,507.0505,507.3783,507.0505,507.3783,3588.0
2024-02-16 12:10:00,510.67,510.67,510.2,510.2,1599.0,507.2293,507.2293,506.7624,506.7624,1599.0
2024-02-16 12:20:00,510.19,510.19,509.55,510.04,1302.0,506.7525,506.7525,506.1168,506.6035,1302.0
2024-02-16 12:30:00,510.14,510.14,509.79,510.14,906.0,506.7028,506.7028,506.3552,506.7028,906.0
2024-02-16 12:40:00,510.21,510.33,510.06,510.06,1274.0,506.7724,506.8916,506.6234,506.6234,1274.0
2024-02-16 12:50:00,509.69,510.28,509.69,510.28,1757.0,506.2559,506.8419,506.2559,506.8419,1757.0
2024-02-16 13:00:00,510.28,510.36,508.83,509.59,8330.0,506.8419,506.9214,505.4017,506.1566,8330.0
2024-02-16 13:10:00,509.32,510.06,509.3,510.06,3452.0,505.8884,506.6234,505.8685,506.6234,3452.0
2024-02-16 13:20:00,510.02,510.31,509.51,509.51,2990.0,506.5837,506.8717,506.0771,506.0771,2990.0
2024-02-16 13:30:00,509.29,510.26,509.28,510.26,2103.0,505.8586,506.822,505.8486,506.822,2103.0
2024-02-16 13:40:00,510.11,510.4,510.06,510.23,3716.0,506.673,506.9611,506.6234,506.7922,3716.0
2024-02-16 13:50:00,510.38,510.71,510.36,510.58,3608.0,506.9412,507.269,506.9214,507.1399,3608.0
2024-02-16 14:00:00,510.64,511.06,510.64,511.06,5980.0,507.1995,507.6166,507.1995,507.6166,5980.0
2024-02-16 14:10:00,510.91,511.61,510.9,511.46,5118.0,507.4677,508.1629,507.4577,508.014,5118.0
2024-02-16 14:20:00,511.34,511.35,510.87,510.98,5204.0,507.8948,507.9047,507.4279,507.5372,5204.0
2024-02-16 14:30:00,511.09,511.64,510.96,511.24,2468.0,507.6464,508.1927,507.5173,507.7954,2468.0
2024-02-16 14:40:00,511.41,511.77,510.7,511.1,5976.0,507.9643,508.3219,507.2591,507.6564,5976.0
2024-02-16 14:50:00,511.01,511.19,510.82,511.08,9846.0,507.567,507.7458,507.3783,507.6365,9846.0
2024-02-16 15:00:00,511.06,511.35,510.71,510.79,10976.0,507.6166,507.9047,507.269,507.3485,10976.0
2024-02-16 15:10:00,510.82,511.46,510.82,511.3,8941.0,507.3783,508.014,507.3783,507.855,8941.0
2024-02-16 15:20:00,511.38,511.71,511.28,511.53,4530.0,507.9345,508.2623,507.8352,508.0835,4530.0
2024-02-16 15:30:00,511.36,511.95,511.35,511.63,14801.0,507.9146,508.5006,507.9047,508.1828,14801.0
2024-02-16 15:40:00,511.68,511.72,509.97,510.17,21451.0,508.2325,508.2722,506.534,506.7326,21451.0
2024-02-16 15:50:00,510.4,511.63,510.4,511.46,34577.0,506.9611,508.1828,506.9611,508.014,34577.0
2024-02-20 09:30:00,513.1,516.0,513.1,515.08,16663.0,509.6429,512.5234,509.6429,511.6096,16663.0
2024-02-20 09:40:00,514.37,517.35,514.36,517.28,7632.0,510.9043,513.8643,510.8944,513.7947,7632.0
2024-02-20 09:50:00,517.24,517.24,516.11,516.91,8097.0,513.755,513.755,512.6326,513.4272,8097.0
2024-02-20 10:00:00,516.52,517.77,516.12,517.19,14205.0,513.0399,514.2814,512.6426,513.7053,14205.0
2024-02-20 10:10:00,517.47,517.47,514.99,515.62,10057.0,513.9835,513.9835,511.5202,512.1459,10057.0
2024-02-20 10:20:00,515.85,516.12,514.99,515.7,7182.0,512.3744,512.6426,511.5202,512.2254,7182.0
2024-02-20 10:30:00,515.79,515.85,514.6,514.6,7346.0,512.3148,512.3744,511.1328,511.1328,7346.0
2024-02-20 10:40:00,514.13,514.14,512.77,513.01,3673.0,510.666,510.6759,509.3151,509.5535,3673.0
2024-02-20 10:50:00,513.23,513.5,511.94,512.74,7360.0,509.772,510.0402,508.4907,509.2853,7360.0
2024-02-20 11:00:00,512.83,512.83,512.28,512.71,7894.0,509.3747,509.3747,508.8284,509.2555,7894.0
2024-02-20 11:10:00,512.87,512.95,512.26,512.53,15869.0,509.4145,509.4939,508.8086,509.0767,15869.0
2024-02-20 11:20:00,512.37,512.74,511.79,511.99,8099.0,508.9178,509.2853,508.3417,508.5404,8099.0
2024-02-20 11:30:00,512.0,512.18,511.18,511.19,6230.0,508.5503,508.7291,507.7358,507.7458,6230.0
2024-02-20 11:40:00,511.2,511.26,510.48,510.48,3261.0,507.7557,507.8153,507.0406,507.0406,3261.0
2024-02-20 11:50:00,510.64,510.78,510.27,510.28,4146.0,507.1995,507.3385,506.832,506.8419,4146.0
2024-02-20 12:00:00,510.06,510.31,509.22,510.05,4953.0,506.6234,506.8717,505.789,506.6135,4953.0
2024-02-20 12:10:00,510.44,510.44,509.64,509.65,2800.0,507.0008,507.0008,506.2062,506.2161,2800.0
2024-02-20 12:20:00,509.68,509.97,509.32,509.63,3630.0,506.2459,506.534,505.8884,506.1963,3630.0
2024-02-20 12:30:00,509.63,509.89,509.01,509.01,6459.0,506.1963,506.4545,505.5805,505.5805,6459.0
2024-02-20 12:40:00,509.18,509.41,509.08,509.08,1312.0,505.7493,505.9778,505.65,505.65,1312.0
2024-02-20 12:50:00,509.39,509.55,509.24,509.52,1549.0,505.9579,506.1168,505.8089,506.087,1549.0
2024-02-20 13:00:00,509.5,509.73,509.37,509.66,3134.0,506.0672,506.2956,505.938,506.2261,3134.0
2024-02-20 13:10:00,509.81,510.22,509.64,510.01,3923.0,506.3751,506.7823,506.2062,506.5737,3923.0
2024-02-20 13:20:00,510.18,510.37,509.6,509.83,2313.0,506.7426,506.9313,506.1665,506.3949,2313.0
2024-02-20 13:30:00,509.82,509.82,509.13,509.39,2803.0,506.385,506.385,505.6996,505.9579,2803.0
2024-02-20 13:40:00,509.37,509.48,509.18,509.31,4418.0,505.938,506.0473,505.7493,505.8784,4418.0
2024-02-20 13:50:00,509.52,509.8,509.35,509.35,5224.0,506.087,506.3651,505.9182,505.9182,5224.0
2024-02-20 14:00:00,509.49,509.49,508.49,508.98,5555.0,506.0572,506.0572,505.064,505.5507,5555.0
2024-02-20 14:10:00,508.98,509.46,508.8,508.83,4292.0,505.5507,506.0274,505.3719,505.4017,4292.0
2024-02-20 14:20:00,508.94,509.4,508.87,509.39,2863.0,505.5109,505.9678,505.4414,505.9579,2863.0
2024-02-20 14:30:00,509.39,509.43,509.07,509.17,2200.0,505.9579,505.9976,505.6401,505.7394,2200.0
2024-02-20 14:40:00,509.2,509.54,509.19,509.37,3382.0,505.7692,506.1069,505.7592,505.938,3382.0
2024-02-20 14:50:00,509.25,509.64,508.87,509.11,5824.0,505.8188,506.2062,505.4414,505.6798,5824.0
2024-02-20 15:00:00,509.27,509.29,508.14,508.17,4102.0,505.8387,505.8586,504.7163,504.7461,4102.0
2024-02-20 15:10:00,508.11,508.15,507.81,507.99,2627.0,504.6865,504.7263,504.3885,504.5673,2627.0
2024-02-20 15:20:00,507.87,508.62,507.87,508.47,3269.0,504.4481,505.1931,504.4481,505.0441,3269.0
2024-02-20 15:30:00,508.79,508.83,507.54,507.72,11022.0,505.3619,505.4017,504.1204,504.2992,11022.0
2024-02-20 15:40:00,507.68,507.87,506.86,506.86,10228.0,504.2594,504.4481,503.4449,503.4449,10228.0
2024-02-20 15:50:00,507.03,507.29,506.07,507.03,33808.0,503.6138,503.872,502.6603,503.6138,33808.0
2024-02-21 09:30:00,509.09,509.09,506.79,507.63,10126.0,505.6599,505.6599,503.3754,504.2098,10126.0
2024-02-21 09:40:00,507.63,508.76,506.79,508.5,4291.0,504.2098,505.3321,503.3754,505.0739,4291.0
2024-02-21 09:50:00,508.28,508.28,506.73,506.74,4823.0,504.8554,504.8554,503.3158,503.3258,4823.0
2024-02-21 10:00:00,506.88,507.14,506.27,506.96,4068.0,503.4648,503.7231,502.8589,503.5443,4068.0
2024-02-21 10:10:00,506.84,507.47,505.43,506.83,7370.0,503.4251,504.0508,502.0246,503.4151,7370.0
2024-02-21 10:20:00,507.47,507.47,505.66,506.03,7178.0,504.0508,504.0508,502.253,502.6205,7178.0
2024-02-21 10:30:00,505.54,505.57,504.81,505.27,7097.0,502.1338,502.1636,501.4088,501.8657,7097.0
2024-02-21 10:40:00,505.46,506.39,505.22,506.01,13085.0,502.0544,502.9781,501.816,502.6007,13085.0
2024-02-21 10:50:00,506.29,506.61,505.73,506.02,5395.0,502.8788,503.1966,502.3226,502.6106,5395.0
2024-02-21 11:00:00,506.37,506.37,506.14,506.37,507.0,502.9582,502.9582,502.7298,502.9582,507.0
2024-02-21 11:10:00,506.61,506.67,505.41,506.03,9369.0,503.1966,503.2562,502.0047,502.6205,9369.0
2024-02-21 11:20:00,505.75,506.58,505.38,506.44,4893.0,502.3424,503.1668,501.9749,503.0278,4893.0
2024-02-21 11:30:00,505.91,505.94,505.44,505.51,2500.0,502.5013,502.5311,502.0345,502.104,2500.0
2024-02-21 11:40:00,505.54,506.12,505.42,505.56,7761.0,502.1338,502.7099,502.0146,502.1537,7761.0
2024-02-21 11:50:00,505.56,505.57,504.63,504.98,5516.0,502.1537,502.1636,501.23,501.5776,5516.0
2024-02-21 12:00:00,504.98,505.39,504.64,504.91,7031.0,501.5776,501.9848,501.2399,501.5081,7031.0
2024-02-21 12:10:00,505.06,505.66,504.83,505.66,4749.0,501.6571,502.253,501.4286,502.253,4749.0
2024-02-21 12:20:00,505.88,505.88,505.21,505.21,2839.0,502.4715,502.4715,501.8061,501.8061,2839.0
2024-02-21 12:30:00,505.19,505.67,504.21,505.67,3988.0,501.7862,502.263,500.8128,502.263,3988.0
2024-02-21 12:40:00,505.3,505.3,504.35,504.55,2472.0,501.8955,501.8955,500.9519,501.1505,2472.0
2024-02-21 12:50:00,504.9,505.29,504.67,504.89,3444.0,501.4982,501.8855,501.2697,501.4882,3444.0
2024-02-21 13:00:00,505.12,505.12,504.58,504.76,5991.0,501.7167,501.7167,501.1803,501.3591,5991.0
2024-02-21 13:10:00,504.7,504.82,504.23,504.45,3050.0,501.2995,501.4187,500.8327,501.0512,3050.0
2024-02-21 13:20:00,504.32,504.38,503.59,503.6,2384.0,500.9221,500.9817,500.197,500.2069,2384.0
2024-02-21 13:30:00,503.59,503.82,502.78,503.81,7938.0,500.197,500.4254,499.3924,500.4155,7938.0
2024-02-21 13:40:00,503.82,504.28,503.81,503.89,4521.0,500.4254,500.8823,500.4155,500.495,4521.0
2024-02-21 13:50:00,503.96,504.56,503.72,504.21,5310.0,500.5645,501.1604,500.3261,500.8128,5310.0
2024-02-21 14:00:00,504.11,505.5,504.03,505.39,5481.0,500.7135,502.0941,500.634,501.9848,5481.0
2024-02-21 14:10:00,505.06,505.58,504.95,505.29,6157.0,501.6571,502.1736,501.5478,501.8855,6157.0
2024-02-21 14:20:00,505.06,505.17,505.0,505.16,4041.0,501.6571,501.7663,501.5975,501.7564,4041.0
2024-02-21 14:30:00,505.0,505.06,504.13,504.48,6382.0,501.5975,501.6571,500.7333,501.081,6382.0
2024-02-21 14:40:00,504.48,505.44,504.48,505.44,4113.0,501.081,502.0345,501.081,502.0345,4113.0
2024-02-21 14:50:00,505.48,505.59,505.27,505.55,3508.0,502.0742,502.1835,501.8657,502.1438,3508.0
2024-02-21 15:00:00,505.5,505.57,505.27,505.52,3000.0,502.0941,502.1636,501.8657,502.114,3000.0
2024-02-21 15:10:00,505.56,505.71,505.12,505.2,2617.0,502.1537,502.3027,501.7167,501.7961,2617.0
2024-02-21 15:20:00,504.97,505.18,504.96,504.97,1400.0,501.5677,501.7763,501.5577,501.5677,1400.0
2024-02-21 15:30:00,504.98,505.82,504.96,505.57,4300.0,501.5776,502.412,501.5577,502.1636,4300.0
2024-02-21 15:40:00,505.76,506.98,505.45,506.98,9995.0,502.3524,503.5641,502.0444,503.5641,9995.0
2024-02-21 15:50:00,507.61,508.01,507.1,507.41,25297.0,504.1899,504.5872,503.6833,503.9912,25297.0
2024-02-22 09:30:00,506.7,508.45,505.71,507.09,13232.0,503.286,505.0242,502.3027,503.6734,13232.0
2024-02-22 09:40:00,507.47,507.48,504.4,506.76,5265.0,504.0508,504.0608,501.0015,503.3456,5265.0
2024-02-22 09:50:00,506.44,507.79,506.01,507.79,4595.0,503.0278,504.3687,502.6007,504.3687,4595.0
2024-02-22 10:00:00,507.79,507.79,507.24,507.68,1391.0,504.3687,504.3687,503.8224,504.2594,1391.0
2024-02-22 10:10:00,507.92,508.34,507.25,507.32,6926.0,504.4978,504.915,503.8323,503.9018,6926.0
2024-02-22 10:20:00,507.54,508.28,506.7,507.54,15067.0,504.1204,504.8554,503.286,504.1204,15067.0
2024-02-22 10:30:00,507.54,508.58,507.49,508.58,14451.0,504.1204,505.1534,504.0707,505.1534,14451.0
2024-02-22 10:40:00,508.95,510.21,508.7,510.11,3430.0,505.5209,506.7724,505.2725,506.673,3430.0
2024-02-22 10:50:00,510.26,511.15,510.21,510.49,4078.0,506.822,507.706,506.7724,507.0505,4078.0
2024-02-22 11:00:00,510.11,510.17,509.31,509.5,4041.0,506.673,506.7326,505.8784,506.0672,4041.0
2024-02-22 11:10:00,509.83,510.45,509.82,510.18,4374.0,506.3949,507.0108,506.385,506.7426,4374.0
2024-02-22 11:20:00,510.04,510.16,509.87,510.1,3749.0,506.6035,506.7227,506.4347,506.6631,3749.0
2024-02-22 11:30:00,510.26,510.27,510.09,510.23,1063.0,506.822,506.832,506.6532,506.7922,1063.0
2024-02-22 11:40:00,510.31,510.63,509.9,510.11,5838.0,506.8717,507.1895,506.4645,506.673,5838.0
2024-02-22 11:50:00,509.98,510.3,509.89,510.0,3399.0,506.5439,506.8618,506.4545,506.5638,3399.0
2024-02-22 12:00:00,510.26,510.75,510.0,510.75,1458.0,506.822,507.3087,506.5638,507.3087,1458.0
2024-02-22 12:10:00,511.24,511.86,511.07,511.86,2006.0,507.7954,508.4113,507.6266,508.4113,2006.0
2024-02-22 12:20:00,512.18,512.3,511.52,512.0,4711.0,508.7291,508.8483,508.0735,508.5503,4711.0
2024-02-22 12:30:00,512.22,512.85,511.72,512.62,2880.0,508.7688,509.3946,508.2722,509.1661,2880.0
2024-02-22 12:40:00,512.63,512.97,512.58,512.92,1906.0,509.1761,509.5138,509.1264,509.4641,1906.0
2024-02-22 12:50:00,513.29,513.53,513.17,513.53,1433.0,509.8316,510.07,509.7124,510.07,1433.0
2024-02-22 13:00:00,513.12,514.74,513.11,514.74,3531.0,509.6628,511.2719,509.6528,511.2719,3531.0
2024-02-22 13:10:00,514.37,514.42,513.67,513.99,2411.0,510.9043,510.954,510.2091,510.5269,2411.0
2024-02-22 13:20:00,514.06,514.1,513.75,513.84,2438.0,510.5964,510.6362,510.2885,510.3779,2438.0
2024-02-22 13:30:00,514.27,514.76,513.75,514.52,4139.0,510.805,511.2917,510.2885,511.0533,4139.0
2024-02-22 13:40:00,514.83,514.84,513.9,513.92,5196.0,511.3612,511.3712,510.4375,510.4574,5196.0
2024-02-22 13:50:00,514.07,515.18,513.95,514.99,23080.0,510.6064,511.7089,510.4872,511.5202,23080.0
2024-02-22 14:00:00,514.99,515.11,513.51,514.12,4817.0,511.5202,511.6394,510.0501,510.656,4817.0
2024-02-22 14:10:00,513.99,514.69,513.89,514.0,5365.0,510.5269,511.2222,510.4276,510.5368,5365.0
2024-02-22 14:20:00,514.13,515.0,513.77,514.6,2700.0,510.666,511.5301,510.3084,511.1328,2700.0
2024-02-22 14:30:00,514.2,514.58,514.2,514.4,1159.0,510.7355,511.1129,510.7355,510.9341,1159.0
2024-02-22 14:40:00,514.37,514.37,512.7,512.7,2932.0,510.9043,510.9043,509.2456,509.2456,2932.0
2024-02-22 14:50:00,512.4,512.78,512.0,512.14,4167.0,508.9476,509.3251,508.5503,508.6894,4167.0
2024-02-22 15:00:00,512.04,512.25,511.53,511.53,4093.0,508.59,508.7986,508.0835,508.0835,4093.0
2024-02-22 15:10:00,511.37,512.01,511.14,512.0,3614.0,507.9246,508.5602,507.6961,508.5503,3614.0
2024-02-22 15:20:00,511.61,511.71,511.31,511.31,5694.0,508.1629,508.2623,507.865,507.865,5694.0
2024-02-22 15:30:00,511.53,511.74,510.69,511.55,5793.0,508.0835,508.2921,507.2491,508.1033,5793.0
2024-02-22 15:40:00,511.65,512.23,511.31,511.68,9408.0,508.2027,508.7788,507.865,508.2325,9408.0
2024-02-22 15:50:00,511.68,512.08,510.27,510.3,39265.0,508.2325,508.6298,506.832,506.8618,39265.0
2024-02-23 09:30:00,512.47,512.47,509.37,511.82,6385.0,509.0171,509.0171,505.938,508.3715,6385.0
2024-02-23 09:40:00,511.86,513.48,511.14,512.71,3131.0,508.4113,510.0203,507.6961,509.2555,3131.0
2024-02-23 09:50:00,512.63,514.0,512.62,513.99,3236.0,509.1761,510.5368,509.1661,510.5269,3236.0
2024-02-23 10:00:00,514.0,515.21,513.99,514.82,5877.0,510.5368,511.7387,510.5269,511.3513,5877.0
2024-02-23 10:10:00,515.05,515.05,513.58,514.52,5328.0,511.5798,511.5798,510.1197,511.0533,5328.0
2024-02-23 10:20:00,514.56,516.13,514.5,515.96,2460.0,511.0931,512.6525,511.0335,512.4836,2460.0
2024-02-23 10:30:00,515.71,515.85,514.99,515.24,2441.0,512.2353,512.3744,511.5202,511.7685,2441.0
2024-02-23 10:40:00,515.4,515.59,514.99,515.4,1353.0,511.9274,512.1161,511.5202,511.9274,1353.0
2024-02-23 10:50:00,515.02,515.22,514.58,514.88,4802.0,511.55,511.7486,511.1129,511.4109,4802.0
2024-02-23 11:00:00,514.86,515.45,514.82,515.2,3473.0,511.391,511.9771,511.3513,511.7288,3473.0
2024-02-23 11:10:00,515.02,515.54,514.68,515.0,4049.0,511.55,512.0665,511.2123,511.5301,4049.0
2024-02-23 11:20:00,515.19,515.28,514.74,514.74,2410.0,511.7188,511.8082,511.2719,511.2719,2410.0
2024-02-23 11:30:00,514.76,515.01,514.49,515.01,4799.0,511.2917,511.54,511.0235,511.54,4799.0
2024-02-23 11:40:00,515.12,515.36,514.88,515.0,1398.0,511.6493,511.8877,511.4109,511.5301,1398.0
2024-02-23 11:50:00,515.17,515.17,514.98,514.99,1500.0,511.699,511.699,511.5102,511.5202,1500.0
2024-02-23 12:00:00,515.22,515.31,514.9,515.2,5637.0,511.7486,511.838,511.4308,511.7288,5637.0
2024-02-23 12:10:00,514.99,515.71,514.99,515.06,556.0,511.5202,512.2353,511.5202,511.5897,556.0
2024-02-23 12:20:00,515.3,515.46,515.07,515.36,3020.0,511.8281,511.987,511.5996,511.8877,3020.0
2024-02-23 12:30:00,515.38,515.89,515.34,515.34,4882.0,511.9075,512.4141,511.8678,511.8678,4882.0
2024-02-23 12:40:00,515.51,515.81,515.49,515.7,1505.0,512.0367,512.3346,512.0168,512.2254,1505.0
2024-02-23 12:50:00,515.68,515.69,515.68,515.68,800.0,512.2055,512.2155,512.2055,512.2055,800.0
2024-02-23 13:00:00,515.68,515.68,515.19,515.2,901.0,512.2055,512.2055,511.7188,511.7288,901.0
2024-02-23 13:10:00,515.33,515.56,515.16,515.16,2241.0,511.8579,512.0863,511.689,511.689,2241.0
2024-02-23 13:20:00,515.18,515.25,515.12,515.25,815.0,511.7089,511.7784,511.6493,511.7784,815.0
2024-02-23 13:30:00,515.57,515.57,515.15,515.15,789.0,512.0963,512.0963,511.6791,511.6791,789.0
2024-02-23 13:40:00,515.18,515.21,514.96,515.2,4046.0,511.7089,511.7387,511.4904,511.7288,4046.0
2024-02-23 13:50:00,515.2,515.51,515.12,515.5,481.0,511.7288,512.0367,511.6493,512.0267,481.0
2024-02-23 14:00:00,515.48,515.63,515.33,515.38,1165.0,512.0069,512.1559,511.8579,511.9075,1165.0
2024-02-23 14:10:00,515.1,515.14,514.99,514.99,4851.0,511.6294,511.6692,511.5202,511.5202,4851.0
2024-02-23 14:20:00,514.99,515.23,514.68,514.81,2485.0,511.5202,511.7586,511.2123,511.3414,2485.0
2024-02-23 14:30:00,514.56,515.27,514.56,515.27,1106.0,511.0931,511.7983,511.0931,511.7983,1106.0
2024-02-23 14:40:00,515.49,515.63,515.08,515.4,600.0,512.0168,512.1559,511.6096,511.9274,600.0
2024-02-23 14:50:00,515.58,515.77,515.03,515.46,1300.0,512.1062,512.2949,511.5599,511.987,1300.0
2024-02-23 15:00:00,515.48,515.7,515.12,515.38,2198.0,512.0069,512.2254,511.6493,511.9075,2198.0
2024-02-23 15:10:00,515.38,515.82,515.37,515.75,601.0,511.9075,512.3446,511.8976,512.275,601.0
2024-02-23 15:20:00,515.92,516.73,515.92,516.28,3650.0,512.4439,513.2484,512.4439,512.8015,3650.0
2024-02-23 15:30:00,516.55,516.55,516.28,516.5,2459.0,513.0697,513.0697,512.8015,513.02,2459.0
2024-02-23 15:40:00,516.61,516.83,516.3,516.75,4033.0,513.1293,513.3478,512.8213,513.2683,4033.0
2024-02-23 15:50:00,516.77,516.97,515.99,516.01,22606.0,513.2882,513.4868,512.5134,512.5333,22606.0
2024-02-26 09:30:00,520.69,521.53,518.5,519.49,16032.0,517.1818,518.0161,515.0065,515.9898,16032.0
2024-02-26 09:40:00,520.57,521.92,520.08,520.69,14568.0,517.0626,518.4035,516.5759,517.1818,14568.0
2024-02-26 09:50:00,520.69,521.54,519.72,519.72,16947.0,517.1818,518.026,516.2183,516.2183,16947.0
2024-02-26 10:00:00,520.06,522.22,519.33,522.22,8960.0,516.556,518.7015,515.8309,518.7015,8960.0
2024-02-26 10:10:00,522.62,522.82,520.0,520.0,5283.0,519.0988,519.2974,516.4964,516.4964,5283.0
2024-02-26 10:20:00,519.73,521.26,519.72,520.77,6221.0,516.2282,517.7479,516.2183,517.2612,6221.0
2024-02-26 10:30:00,520.77,521.1,519.79,519.89,5629.0,517.2612,517.589,516.2878,516.3872,5629.0
2024-02-26 10:40:00,520.16,521.28,519.87,521.0,5480.0,516.6553,517.7678,516.3673,517.4897,5480.0
2024-02-26 10:50:00,521.09,521.4,520.38,520.69,3710.0,517.5791,517.887,516.8739,517.1818,3710.0
2024-02-26 11:00:00,520.67,521.6,520.5,521.6,11058.0,517.1619,518.0856,516.993,518.0856,11058.0
2024-02-26 11:10:00,521.2,521.44,520.17,520.43,9569.0,517.6883,517.9267,516.6653,516.9235,9569.0
2024-02-26 11:20:00,520.17,520.72,519.72,520.46,6778.0,516.6653,517.2116,516.2183,516.9533,6778.0
2024-02-26 11:30:00,520.39,521.26,520.37,521.11,9395.0,516.8838,517.7479,516.8639,517.5989,9395.0
2024-02-26 11:40:00,520.95,521.98,520.17,521.45,6168.0,517.44,518.4631,516.6653,517.9366,6168.0
2024-02-26 11:50:00,521.56,522.03,520.75,522.02,10444.0,518.0459,518.5127,517.2414,518.5028,10444.0
2024-02-26 12:00:00,522.1,522.18,521.6,521.6,2872.0,518.5823,518.6617,518.0856,518.0856,2872.0
2024-02-26 12:10:00,521.6,521.92,521.44,521.68,3100.0,518.0856,518.4035,517.9267,518.1651,3100.0
2024-02-26 12:20:00,521.71,522.18,521.25,522.17,7290.0,518.1949,518.6617,517.738,518.6518,7290.0
2024-02-26 12:30:00,522.17,522.17,521.69,521.88,3790.0,518.6518,518.6518,518.175,518.3637,3790.0
2024-02-26 12:40:00,522.05,522.35,521.92,522.07,2076.0,518.5326,518.8306,518.4035,518.5525,2076.0
2024-02-26 12:50:00,522.07,522.08,521.86,521.99,2132.0,518.5525,518.5624,518.3439,518.473,2132.0
2024-02-26 13:00:00,521.99,521.99,521.66,521.69,1590.0,518.473,518.473,518.1452,518.175,1590.0
2024-02-26 13:10:00,521.69,521.96,521.47,521.47,5940.0,518.175,518.4432,517.9565,517.9565,5940.0
2024-02-26 13:20:00,521.3,521.33,520.72,520.84,2656.0,517.7877,517.8175,517.2116,517.3308,2656.0
2024-02-26 13:30:00,520.61,520.93,520.25,520.57,4289.0,517.1023,517.4201,516.7447,517.0626,4289.0
2024-02-26 13:40:00,520.94,521.27,520.9,520.94,3605.0,517.4301,517.7579,517.3903,517.4301,3605.0
2024-02-26 13:50:00,520.94,520.94,519.84,520.52,4798.0,517.4301,517.4301,516.3375,517.0129,4798.0
2024-02-26 14:00:00,520.52,520.92,520.3,520.56,5075.0,517.0129,517.4102,516.7944,517.0526,5075.0
2024-02-26 14:10:00,520.53,521.01,519.79,519.79,16112.0,517.0228,517.4996,516.2878,516.2878,16112.0
2024-02-26 14:20:00,519.84,520.9,519.69,520.79,10039.0,516.3375,517.3903,516.1885,517.2811,10039.0
2024-02-26 14:30:00,520.83,520.85,520.32,520.38,3659.0,517.3208,517.3407,516.8143,516.8739,3659.0
2024-02-26 14:40:00,520.38,520.91,520.37,520.75,5700.0,516.8739,517.4003,516.8639,517.2414,5700.0
2024-02-26 14:50:00,520.71,520.75,520.19,520.19,3374.0,517.2016,517.2414,516.6851,516.6851,3374.0
2024-02-26 15:00:00,520.45,520.96,520.42,520.64,1922.0,516.9434,517.4499,516.9136,517.1321,1922.0
2024-02-26 15:10:00,521.0,521.0,520.12,520.12,2829.0,517.4897,517.4897,516.6156,516.6156,2829.0
2024-02-26 15:20:00,520.02,520.84,519.79,520.62,4657.0,516.5163,517.3308,516.2878,517.1122,4657.0
2024-02-26 15:30:00,520.43,520.48,519.7,519.7,7611.0,516.9235,516.9732,516.1984,516.1984,7611.0
2024-02-26 15:40:00,519.77,520.29,519.49,519.73,5969.0,516.268,516.7845,515.9898,516.2282,5969.0
2024-02-26 15:50:00,519.9,520.2,519.03,519.2,24969.0,516.3971,516.6951,515.5329,515.7018,24969.0
2024-02-27 09:30:00,516.43,520.0,516.43,518.01,11204.0,512.9505,516.4964,512.9505,514.5198,11204.0
2024-02-27 09:40:00,518.51,520.42,518.44,520.09,4644.0,515.0165,516.9136,514.9469,516.5858,4644.0
2024-02-27 09:50:00,520.0,522.73,520.0,522.22,14079.0,516.4964,519.208,516.4964,518.7015,14079.0
2024-02-27 10:00:00,522.84,523.6,522.27,523.43,6871.0,519.3173,520.0722,518.7511,519.9033,6871.0
2024-02-27 10:10:00,523.71,524.03,522.83,523.14,18675.0,520.1814,520.4993,519.3073,519.6153,18675.0
2024-02-27 10:20:00,523.24,524.69,522.94,523.0,7529.0,519.7146,521.1548,519.4166,519.4762,7529.0
2024-02-27 10:30:00,523.22,523.47,522.27,522.27,7116.0,519.6947,519.943,518.7511,518.7511,7116.0
2024-02-27 10:40:00,522.29,522.29,519.76,519.76,3600.0,518.771,518.771,516.258,516.258,3600.0
2024-02-27 10:50:00,520.02,520.03,519.12,519.39,3960.0,516.5163,516.5262,515.6223,515.8905,3960.0
2024-02-27 11:00:00,519.42,519.67,518.57,518.72,2057.0,515.9203,516.1686,515.076,515.225,2057.0
2024-02-27 11:10:00,518.89,519.07,517.22,517.31,2535.0,515.3939,515.5727,513.7351,513.8245,2535.0
2024-02-27 11:20:00,517.56,518.42,516.56,518.31,6847.0,514.0729,514.9271,513.0796,514.8178,6847.0
2024-02-27 11:30:00,518.38,518.39,517.7,517.7,2524.0,514.8873,514.8973,514.2119,514.2119,2524.0
2024-02-27 11:40:00,517.93,518.37,517.58,517.58,3113.0,514.4404,514.8774,514.0927,514.0927,3113.0
2024-02-27 11:50:00,517.85,518.18,517.82,518.0,1986.0,514.3609,514.6887,514.3311,514.5099,1986.0
2024-02-27 12:00:00,518.01,519.05,517.86,518.56,1914.0,514.5198,515.5528,514.3708,515.0661,1914.0
2024-02-27 12:10:00,518.55,519.55,518.38,519.55,2304.0,515.0562,516.0494,514.8873,516.0494,2304.0
2024-02-27 12:20:00,519.59,519.99,519.4,519.75,2042.0,516.0892,516.4865,515.9005,516.2481,2042.0
2024-02-27 12:30:00,519.46,519.86,519.39,519.86,1654.0,515.96,516.3574,515.8905,516.3574,1654.0
2024-02-27 12:40:00,519.74,519.84,519.4,519.75,1560.0,516.2382,516.3375,515.9005,516.2481,1560.0
2024-02-27 12:50:00,519.52,519.62,519.32,519.51,1807.0,516.0196,516.119,515.821,516.0097,1807.0
2024-02-27 13:00:00,519.64,519.84,519.24,519.27,2673.0,516.1388,516.3375,515.7415,515.7713,2673.0
2024-02-27 13:10:00,519.35,519.97,519.21,519.44,3200.0,515.8508,516.4666,515.7117,515.9402,3200.0
2024-02-27 13:20:00,519.37,519.83,519.27,519.83,1232.0,515.8707,516.3276,515.7713,516.3276,1232.0
2024-02-27 13:30:00,519.5,519.74,519.33,519.58,3225.0,515.9998,516.2382,515.8309,516.0792,3225.0
2024-02-27 13:40:00,519.52,519.78,519.38,519.61,2274.0,516.0196,516.2779,515.8806,516.109,2274.0
2024-02-27 13:50:00,519.44,519.88,519.44,519.6,1555.0,515.9402,516.3772,515.9402,516.0991,1555.0
2024-02-27 14:00:00,519.63,519.8,519.37,519.37,1570.0,516.1289,516.2978,515.8707,515.8707,1570.0
2024-02-27 14:10:00,519.5,520.26,519.5,519.71,3386.0,515.9998,516.7547,515.9998,516.2084,3386.0
2024-02-27 14:20:00,519.63,519.64,519.25,519.25,2308.0,516.1289,516.1388,515.7515,515.7515,2308.0
2024-02-27 14:30:00,519.25,519.27,518.49,518.82,2611.0,515.7515,515.7713,514.9966,515.3244,2611.0
2024-02-27 14:40:00,518.65,518.88,518.49,518.7,2797.0,515.1555,515.384,514.9966,515.2052,2797.0
2024-02-27 14:50:00,518.73,519.59,518.59,519.59,3965.0,515.235,516.0892,515.0959,516.0892,3965.0
2024-02-27 15:00:00,519.65,520.24,519.54,519.68,3880.0,516.1488,516.7348,516.0395,516.1786,3880.0
2024-02-27 15:10:00,519.53,519.67,519.3,519.39,3170.0,516.0296,516.1686,515.8011,515.8905,3170.0
2024-02-27 15:20:00,519.4,519.4,518.11,518.33,4821.0,515.9005,515.9005,514.6191,514.8377,4821.0
2024-02-27 15:30:00,518.14,519.8,518.14,519.55,39220.0,514.6489,516.2978,514.6489,516.0494,39220.0
2024-02-27 15:40:00,519.96,520.09,519.0,519.44,17796.0,516.4567,516.5858,515.5031,515.9402,17796.0
2024-02-27 15:50:00,519.35,520.23,518.77,518.78,34380.0,515.8508,516.7249,515.2747,515.2846,34380.0
2024-02-28 09:30:00,520.39,522.21,517.05,519.2,9008.0,516.8838,518.6915,513.5663,515.7018,9008.0
2024-02-28 09:40:00,518.68,519.7,518.41,519.03,2429.0,515.1853,516.1984,514.9171,515.5329,2429.0
2024-02-28 09:50:00,518.21,519.93,518.21,519.93,2300.0,514.7185,516.4269,514.7185,516.4269,2300.0
2024-02-28 10:00:00,520.0,520.31,518.66,518.66,4818.0,516.4964,516.8043,515.1654,515.1654,4818.0
2024-02-28 10:10:00,518.98,519.59,518.98,519.45,770.0,515.4833,516.0892,515.4833,515.9501,770.0
2024-02-28 10:20:00,519.27,519.27,518.35,518.35,2208.0,515.7713,515.7713,514.8575,514.8575,2208.0
2024-02-28 10:30:00,518.98,520.39,518.95,520.39,2885.0,515.4833,516.8838,515.4535,516.8838,2885.0
2024-02-28 10:40:00,520.82,521.63,520.81,521.63,630.0,517.3109,518.1154,517.301,518.1154,630.0
2024-02-28 10:50:00,521.67,521.71,520.71,521.13,7685.0,518.1552,518.1949,517.2016,517.6188,7685.0
2024-02-28 11:00:00,521.25,521.27,519.91,519.91,3234.0,517.738,517.7579,516.407,516.407,3234.0
2024-02-28 11:10:00,519.4,519.8,518.95,518.95,2135.0,515.9005,516.2978,515.4535,515.4535,2135.0
2024-02-28 11:20:00,518.94,519.58,518.76,518.95,2200.0,515.4436,516.0792,515.2648,515.4535,2200.0
2024-02-28 11:30:00,519.39,519.64,519.21,519.34,1500.0,515.8905,516.1388,515.7117,515.8409,1500.0
2024-02-28 11:40:00,519.83,519.83,519.44,519.81,964.0,516.3276,516.3276,515.9402,516.3077,964.0
2024-02-28 11:50:00,519.82,519.82,519.49,519.49,3521.0,516.3176,516.3176,515.9898,515.9898,3521.0
2024-02-28 12:00:00,519.53,520.13,519.53,520.09,1943.0,516.0296,516.6255,516.0296,516.5858,1943.0
2024-02-28 12:10:00,520.02,520.6,520.02,520.6,2668.0,516.5163,517.0924,516.5163,517.0924,2668.0
2024-02-28 12:20:00,520.77,521.07,520.49,521.07,2151.0,517.2612,517.5592,516.9831,517.5592,2151.0
2024-02-28 12:30:00,521.09,521.09,520.42,520.42,1275.0,517.5791,517.5791,516.9136,516.9136,1275.0
2024-02-28 12:40:00,520.66,521.13,520.46,520.97,2185.0,517.152,517.6188,516.9533,517.4599,2185.0
2024-02-28 12:50:00,520.78,521.13,520.47,520.85,2514.0,517.2712,517.6188,516.9632,517.3407,2514.0
2024-02-28 13:00:00,520.81,520.93,520.33,520.49,3592.0,517.301,517.4201,516.8242,516.9831,3592.0
2024-02-28 13:10:00,520.81,520.99,520.64,520.79,4170.0,517.301,517.4797,517.1321,517.2811,4170.0
2024-02-28 13:20:00,520.71,520.97,520.7,520.76,1025.0,517.2016,517.4599,517.1917,517.2513,1025.0
2024-02-28 13:30:00,521.0,521.46,520.87,521.42,1318.0,517.4897,517.9466,517.3605,517.9068,1318.0
2024-02-28 13:40:00,521.56,521.56,521.2,521.38,1232.0,518.0459,518.0459,517.6883,517.8671,1232.0
2024-02-28 13:50:00,521.22,522.59,521.06,522.54,17556.0,517.7082,519.069,517.5493,519.0193,17556.0
2024-02-28 14:00:00,522.67,522.67,522.08,522.25,11493.0,519.1484,519.1484,518.5624,518.7313,11493.0
2024-02-28 14:10:00,522.39,522.75,522.17,522.74,2306.0,518.8703,519.2279,518.6518,519.218,2306.0
2024-02-28 14:20:00,522.6,522.85,522.5,522.85,1290.0,519.0789,519.3272,518.9796,519.3272,1290.0
2024-02-28 14:30:00,522.58,523.43,522.52,523.43,7459.0,519.059,519.9033,518.9994,519.9033,7459.0
2024-02-28 14:40:00,523.46,523.6,523.35,523.43,3446.0,519.9331,520.0722,519.8238,519.9033,3446.0
2024-02-28 14:50:00,523.36,523.99,523.25,523.54,4055.0,519.8338,520.4595,519.7245,520.0126,4055.0
2024-02-28 15:00:00,523.39,524.02,523.17,523.39,2937.0,519.8636,520.4893,519.6451,519.8636,2937.0
2024-02-28 15:10:00,523.44,523.54,523.26,523.42,3162.0,519.9132,520.0126,519.7344,519.8934,3162.0
2024-02-28 15:20:00,523.4,524.02,523.33,524.02,2575.0,519.8735,520.4893,519.804,520.4893,2575.0
2024-02-28 15:30:00,523.92,524.02,523.27,523.64,19595.0,520.39,520.4893,519.7444,520.1119,19595.0
2024-02-28 15:40:00,523.52,523.54,522.65,522.95,13654.0,519.9927,520.0126,519.1286,519.4265,13654.0
2024-02-28 15:50:00,523.2,524.02,523.16,523.89,13235.0,519.6749,520.4893,519.6351,520.3602,13235.0
2024-02-29 09:30:00,522.86,523.88,521.84,522.02,12312.0,519.9547,520.969,518.9403,519.1193,12312.0
2024-02-29 09:40:00,523.52,523.52,520.65,521.15,2486.0,520.611,520.611,517.757,518.2542,2486.0
2024-02-29 09:50:00,520.48,521.07,520.0,520.86,4624.0,517.5879,518.1746,517.1106,517.9658,4624.0
2024-02-29 10:00:00,521.22,521.22,519.45,520.04,3663.0,518.3238,518.3238,516.5636,517.1503,3663.0
2024-02-29 10:10:00,520.01,520.49,519.17,520.29,4352.0,517.1205,517.5978,516.2852,517.399,4352.0
2024-02-29 10:20:00,520.94,521.63,520.9,520.99,2900.0,518.0453,518.7315,518.0056,518.0951,2900.0
2024-02-29 10:30:00,520.82,520.89,520.43,520.7,1844.0,517.926,517.9956,517.5382,517.8067,1844.0
2024-02-29 10:40:00,520.5,521.17,520.42,521.17,2844.0,517.6078,518.2741,517.5282,518.2741,2844.0
2024-02-29 10:50:00,521.37,522.05,520.47,520.71,5613.0,518.473,519.1492,517.578,517.8166,5613.0
2024-02-29 11:00:00,520.84,521.09,520.13,520.64,7238.0,517.9459,518.1945,517.2398,517.747,7238.0
2024-02-29 11:10:00,520.65,521.31,520.16,521.28,7022.0,517.757,518.4133,517.2697,518.3835,7022.0
2024-02-29 11:20:00,521.37,521.62,521.35,521.37,3607.0,518.473,518.7216,518.4531,518.473,3607.0
2024-02-29 11:30:00,521.48,521.8,521.47,521.63,1200.0,518.5823,518.9006,518.5724,518.7315,1200.0
2024-02-29 11:40:00,521.39,521.39,520.93,521.23,500.0,518.4928,518.4928,518.0354,518.3337,500.0
2024-02-29 11:50:00,521.39,522.06,521.39,521.5,2613.0,518.4928,519.1591,518.4928,518.6022,2613.0
2024-02-29 12:00:00,521.41,521.45,520.67,520.89,2064.0,518.5127,518.5525,517.7768,517.9956,2064.0
2024-02-29 12:10:00,521.08,521.38,520.78,520.9,1155.0,518.1846,518.4829,517.8862,518.0056,1155.0
2024-02-29 12:20:00,521.2,521.89,521.04,521.89,2845.0,518.3039,518.9901,518.1448,518.9901,2845.0
2024-02-29 12:30:00,521.75,521.8,521.47,521.8,1678.0,518.8508,518.9006,518.5724,518.9006,1678.0
2024-02-29 12:40:00,521.63,522.3,521.63,521.99,4066.0,518.7315,519.3978,518.7315,519.0895,4066.0
2024-02-29 12:50:00,522.02,522.25,522.01,522.25,1740.0,519.1193,519.3481,519.1094,519.3481,1740.0
2024-02-29 13:00:00,522.14,522.5,522.14,522.39,5755.0,519.2387,519.5967,519.2387,519.4873,5755.0
2024-02-29 13:10:00,522.39,522.45,522.01,522.39,9548.0,519.4873,519.547,519.1094,519.4873,9548.0
2024-02-29 13:20:00,522.32,522.54,522.23,522.53,2726.0,519.4177,519.6365,519.3282,519.6265,2726.0
2024-02-29 13:30:00,522.48,522.78,522.47,522.64,2800.0,519.5768,519.8751,519.5668,519.7359,2800.0
2024-02-29 13:40:00,522.6,522.8,521.51,521.58,4527.0,519.6961,519.895,518.6122,518.6818,4527.0
2024-02-29 13:50:00,521.4,521.43,520.13,520.23,2394.0,518.5028,518.5326,517.2398,517.3393,2394.0
2024-02-29 14:00:00,520.33,520.49,519.6,519.61,2457.0,517.4387,517.5978,516.7128,516.7227,2457.0
2024-02-29 14:10:00,519.58,520.13,519.55,519.94,2246.0,516.6929,517.2398,516.6631,517.0509,2246.0
2024-02-29 14:20:00,520.11,520.26,519.65,519.65,2109.0,517.22,517.3691,516.7625,516.7625,2109.0
2024-02-29 14:30:00,519.88,520.4,519.88,520.02,4816.0,516.9912,517.5083,516.9912,517.1305,4816.0
2024-02-29 14:40:00,520.0,520.04,519.75,520.04,3530.0,517.1106,517.1503,516.862,517.1503,3530.0
2024-02-29 14:50:00,519.87,520.17,519.67,520.17,1675.0,516.9813,517.2796,516.7824,517.2796,1675.0
2024-02-29 15:00:00,520.13,520.38,520.0,520.15,4475.0,517.2398,517.4885,517.1106,517.2597,4475.0
2024-02-29 15:10:00,520.05,520.29,519.66,519.92,4457.0,517.1603,517.399,516.7725,517.031,4457.0
2024-02-29 15:20:00,520.11,521.09,520.09,521.09,11853.0,517.22,518.1945,517.2001,518.1945,11853.0
2024-02-29 15:30:00,521.09,522.55,520.95,522.55,18287.0,518.1945,519.6464,518.0553,519.6464,18287.0
2024-02-29 15:40:00,522.55,524.4,522.42,523.75,26391.0,519.6464,521.4861,519.5171,520.8397,26391.0
2024-02-29 15:50:00,524.42,524.6,521.24,521.25,129386.0,521.506,521.685,518.3437,518.3536,129386.0
2024-03-01 09:30:00,523.51,526.74,523.51,526.73,16936.0,520.6011,523.8131,520.6011,523.8032,16936.0
2024-03-01 09:40:00,527.34,527.67,525.03,525.49,10025.0,524.4098,524.7379,522.1126,522.5701,10025.0
2024-03-01 09:50:00,525.81,526.99,525.34,526.56,13263.0,522.8883,524.0617,522.4209,523.6341,13263.0
2024-03-01 10:00:00,527.15,529.11,527.15,528.65,26963.0,524.2208,526.1699,524.2208,525.7125,26963.0
2024-03-01 10:10:00,529.11,530.97,528.81,530.44,11994.0,526.1699,528.0196,525.8716,527.4926,11994.0
2024-03-01 10:20:00,530.64,531.24,528.92,529.44,26215.0,527.6914,528.2881,525.981,526.4981,26215.0
2024-03-01 10:30:00,529.44,529.53,528.5,528.69,19238.0,526.4981,526.5876,525.5633,525.7523,19238.0
2024-03-01 10:40:00,528.69,528.69,527.78,528.09,5285.0,525.7523,525.7523,524.8473,525.1556,5285.0
2024-03-01 10:50:00,528.09,528.09,526.49,527.01,23220.0,525.1556,525.1556,523.5645,524.0816,23220.0
2024-03-01 11:00:00,527.16,527.16,526.1,526.83,9780.0,524.2308,524.2308,523.1767,523.9026,9780.0
2024-03-01 11:10:00,526.76,526.87,524.45,525.07,10305.0,523.833,523.9424,521.5358,522.1524,10305.0
2024-03-01 11:20:00,524.78,525.18,524.51,525.04,12771.0,521.864,522.2618,521.5955,522.1226,12771.0
2024-03-01 11:30:00,525.03,525.21,524.43,525.01,9778.0,522.1126,522.2916,521.516,522.0927,9778.0
2024-03-01 11:40:00,525.05,526.55,525.05,526.53,4965.0,522.1325,523.6242,522.1325,523.6043,4965.0
2024-03-01 11:50:00,526.47,527.75,526.23,526.64,10290.0,523.5446,524.8175,523.306,523.7137,10290.0
2024-03-01 12:00:00,526.67,527.51,526.67,527.5,2163.0,523.7435,524.5788,523.7435,524.5689,2163.0
2024-03-01 12:10:00,527.71,527.72,527.22,527.22,8360.0,524.7777,524.7877,524.2905,524.2905,8360.0
2024-03-01 12:20:00,526.94,527.23,526.81,526.9,2864.0,524.012,524.3004,523.8827,523.9722,2864.0
2024-03-01 12:30:00,526.94,527.13,525.98,526.13,7153.0,524.012,524.201,523.0573,523.2065,7153.0
2024-03-01 12:40:00,525.99,526.17,525.49,525.8,6437.0,523.0673,523.2463,522.5701,522.8783,6437.0
2024-03-01 12:50:00,525.8,525.98,525.49,525.8,4662.0,522.8783,523.0573,522.5701,522.8783,4662.0
2024-03-01 13:00:00,525.5,525.55,523.96,524.05,9541.0,522.58,522.6297,521.0486,521.1381,9541.0
2024-03-01 13:10:00,524.25,524.25,523.79,524.05,3701.0,521.337,521.337,520.8795,521.1381,3701.0
2024-03-01 13:20:00,524.05,524.54,524.04,524.44,10678.0,521.1381,521.6253,521.1281,521.5259,10678.0
2024-03-01 13:30:00,524.48,524.48,523.66,523.66,3760.0,521.5657,521.5657,520.7502,520.7502,3760.0
2024-03-01 13:40:00,523.35,524.19,523.35,523.62,5242.0,520.442,521.2773,520.442,520.7105,5242.0
2024-03-01 13:50:00,523.66,524.0,523.65,523.76,2646.0,520.7502,521.0883,520.7403,520.8497,2646.0
2024-03-01 14:00:00,523.99,524.53,523.8,524.52,5611.0,521.0784,521.6154,520.8895,521.6055,5611.0
2024-03-01 14:10:00,524.46,524.61,524.31,524.5,2307.0,521.5458,521.695,521.3966,521.5856,2307.0
2024-03-01 14:20:00,524.53,524.79,524.34,524.71,2047.0,521.6154,521.874,521.4265,521.7944,2047.0
2024-03-01 14:30:00,524.53,524.65,523.95,524.15,4393.0,521.6154,521.7347,521.0386,521.2375,4393.0
2024-03-01 14:40:00,524.15,524.15,522.82,522.82,6394.0,521.2375,521.2375,519.9149,519.9149,6394.0
2024-03-01 14:50:00,522.89,523.53,522.74,523.48,10664.0,519.9845,520.621,519.8353,520.5712,10664.0
2024-03-01 15:00:00,523.36,524.44,523.36,524.25,5593.0,520.4519,521.5259,520.4519,521.337,5593.0
2024-03-01 15:10:00,524.16,524.38,523.84,524.36,3740.0,521.2475,521.4662,520.9292,521.4463,3740.0
2024-03-01 15:20:00,524.54,524.76,524.4,524.65,4943.0,521.6253,521.8441,521.4861,521.7347,4943.0
2024-03-01 15:30:00,524.74,526.11,524.74,526.11,7487.0,521.8242,523.1866,521.8242,523.1866,7487.0
2024-03-01 15:40:00,526.08,526.42,525.45,526.11,20624.0,523.1568,523.4949,522.5303,523.1866,20624.0
2024-03-01 15:50:00,526.11,526.6,525.45,526.1,49759.0,523.1866,523.6739,522.5303,523.1767,49759.0
2024-03-04 09:30:00,526.43,531.23,524.64,530.56,15330.0,523.5048,528.2782,521.7248,527.6119,15330.0
2024-03-04 09:40:00,530.65,534.62,530.65,532.62,11166.0,527.7014,531.6493,527.7014,529.6604,11166.0
2024-03-04 09:50:00,532.99,535.01,531.56,532.66,15422.0,530.0284,532.0372,528.6063,529.7002,15422.0
2024-03-04 10:00:00,532.67,533.32,530.88,531.25,7375.0,529.7102,530.3566,527.9301,528.2981,7375.0
2024-03-04 10:10:00,531.25,532.15,530.56,531.02,6468.0,528.2981,529.1931,527.6119,528.0693,6468.0
2024-03-04 10:20:00,531.08,532.14,530.87,531.58,10183.0,528.129,529.1831,527.9202,528.6262,10183.0
2024-03-04 10:30:00,531.83,531.85,529.99,531.12,5335.0,528.8748,528.8947,527.0451,528.1688,5335.0
2024-03-04 10:40:00,530.7,531.2,530.45,530.5,3351.0,527.7511,528.2483,527.5025,527.5522,3351.0
2024-03-04 10:50:00,530.34,530.74,529.99,530.48,6108.0,527.3931,527.7909,527.0451,527.5323,6108.0
2024-03-04 11:00:00,530.42,530.66,530.04,530.55,3700.0,527.4727,527.7113,527.0948,527.6019,3700.0
2024-03-04 11:10:00,530.54,530.82,529.96,530.1,7352.0,527.592,527.8704,527.0152,527.1544,7352.0
2024-03-04 11:20:00,530.52,531.0,529.93,530.83,16411.0,527.5721,528.0494,526.9854,527.8804,16411.0
2024-03-04 11:30:00,530.6,530.73,529.99,530.04,6221.0,527.6517,527.7809,527.0451,527.0948,6221.0
2024-03-04 11:40:00,530.08,530.48,529.81,530.05,4205.0,527.1346,527.5323,526.8661,527.1047,4205.0
2024-03-04 11:50:00,530.33,530.77,530.0,530.17,4560.0,527.3832,527.8207,527.055,527.2241,4560.0
2024-03-04 12:00:00,530.17,530.88,529.84,530.45,6876.0,527.2241,527.9301,526.8959,527.5025,6876.0
2024-03-04 12:10:00,530.49,531.4,530.49,531.13,4068.0,527.5423,528.4472,527.5423,528.1787,4068.0
2024-03-04 12:20:00,531.14,531.77,531.14,531.73,4682.0,528.1887,528.8152,528.1887,528.7754,4682.0
2024-03-04 12:30:00,531.61,531.87,531.45,531.66,4724.0,528.6561,528.9146,528.4969,528.7058,4724.0
2024-03-04 12:40:00,531.61,531.61,530.57,530.82,5633.0,528.6561,528.6561,527.6218,527.8704,5633.0
2024-03-04 12:50:00,530.89,530.98,530.63,530.78,6159.0,527.9401,528.0296,527.6815,527.8307,6159.0
2024-03-04 13:00:00,530.78,530.78,530.26,530.57,5089.0,527.8307,527.8307,527.3136,527.6218,5089.0
2024-03-04 13:10:00,530.55,530.66,530.24,530.51,4017.0,527.6019,527.7113,527.2937,527.5622,4017.0
2024-03-04 13:20:00,530.51,531.42,530.38,531.28,12008.0,527.5622,528.4671,527.4329,528.3279,12008.0
2024-03-04 13:30:00,531.19,531.31,530.93,530.96,2941.0,528.2384,528.3577,527.9798,528.0097,2941.0
2024-03-04 13:40:00,531.0,531.34,530.7,531.33,2853.0,528.0494,528.3876,527.7511,528.3776,2853.0
2024-03-04 13:50:00,531.33,531.7,530.86,531.33,7021.0,528.3776,528.7456,527.9102,528.3776,7021.0
2024-03-04 14:00:00,531.23,531.7,531.06,531.68,3805.0,528.2782,528.7456,528.1091,528.7257,3805.0
2024-03-04 14:10:00,531.71,532.1,531.46,532.03,3745.0,528.7555,529.1433,528.5069,529.0737,3745.0
2024-03-04 14:20:00,531.96,532.27,531.68,532.07,6127.0,529.0041,529.3124,528.7257,529.1135,6127.0
2024-03-04 14:30:00,532.12,532.12,530.92,531.5,7404.0,529.1632,529.1632,527.9699,528.5467,7404.0
2024-03-04 14:40:00,531.49,531.98,530.99,531.54,9009.0,528.5367,529.024,528.0395,528.5864,9009.0
2024-03-04 14:50:00,531.7,532.13,531.52,531.97,4229.0,528.7456,529.1732,528.5666,529.0141,4229.0
2024-03-04 15:00:00,532.0,532.28,531.86,532.14,7624.0,529.0439,529.3223,528.9047,529.1831,7624.0
2024-03-04 15:10:00,532.16,532.43,531.88,532.21,2927.0,529.203,529.4715,528.9246,529.2527,2927.0
2024-03-04 15:20:00,532.21,532.89,531.91,532.71,11711.0,529.2527,529.9289,528.9544,529.7499,11711.0
2024-03-04 15:30:00,532.71,533.33,532.64,532.81,9496.0,529.7499,530.3665,529.6803,529.8494,9496.0
2024-03-04 15:40:00,532.7,533.4,532.7,533.4,13157.0,529.74,530.4361,529.74,530.4361,13157.0
2024-03-04 15:50:00,533.38,534.22,533.31,534.19,57129.0,530.4162,531.2516,530.3466,531.2217,57129.0
2024-03-05 09:30:00,537.26,537.26,532.16,532.97,22761.0,534.2747,534.2747,529.203,530.0085,22761.0
2024-03-05 09:40:00,532.97,534.88,532.97,533.57,8304.0,530.0085,531.9079,530.0085,530.6052,8304.0
2024-03-05 09:50:00,533.06,534.2,533.05,533.43,19386.0,530.098,531.2317,530.0881,530.4659,19386.0
2024-03-05 10:00:00,533.06,533.06,530.21,530.63,9281.0,530.098,530.098,527.2638,527.6815,9281.0
2024-03-05 10:10:00,530.53,531.65,530.41,531.48,4125.0,527.5821,528.6958,527.4627,528.5268,4125.0
2024-03-05 10:20:00,531.43,532.53,531.18,531.53,7299.0,528.4771,529.5709,528.2284,528.5765,7299.0
2024-03-05 10:30:00,531.54,531.55,528.98,529.9,8884.0,528.5864,528.5964,526.0407,526.9556,8884.0
2024-03-05 10:40:00,529.61,529.61,529.21,529.21,2143.0,526.6672,526.6672,526.2694,526.2694,2143.0
2024-03-05 10:50:00,529.14,529.77,528.09,529.04,12247.0,526.1998,526.8263,525.1556,526.1003,12247.0
2024-03-05 11:00:00,528.96,528.96,528.0,528.0,10722.0,526.0208,526.0208,525.0661,525.0661,10722.0
2024-03-05 11:10:00,528.0,528.71,528.0,528.0,20282.0,525.0661,525.7722,525.0661,525.0661,20282.0
2024-03-05 11:20:00,527.79,528.22,527.47,527.54,2480.0,524.8573,525.2849,524.5391,524.6087,2480.0
2024-03-05 11:30:00,527.62,528.2,527.16,527.17,3292.0,524.6882,525.265,524.2308,524.2407,3292.0
2024-03-05 11:40:00,526.88,526.89,526.29,526.82,2804.0,523.9523,523.9623,523.3656,523.8927,2804.0
2024-03-05 11:50:00,526.87,526.87,525.51,525.87,15817.0,523.9424,523.9424,522.59,522.948,15817.0
2024-03-05 12:00:00,525.55,525.97,524.47,525.63,15787.0,522.6297,523.0474,521.5557,522.7093,15787.0
2024-03-05 12:10:00,525.34,525.63,525.34,525.63,900.0,522.4209,522.7093,522.4209,522.7093,900.0
2024-03-05 12:20:00,525.63,526.48,525.34,525.64,6109.0,522.7093,523.5546,522.4209,522.7192,6109.0
2024-03-05 12:30:00,525.48,525.93,524.83,524.88,8864.0,522.5601,523.0076,521.9137,521.9635,8864.0
2024-03-05 12:40:00,524.67,526.29,524.66,526.0,9664.0,521.7546,523.3656,521.7447,523.0772,9664.0
2024-03-05 12:50:00,526.1,526.14,525.34,525.76,5496.0,523.1767,523.2165,522.4209,522.8386,5496.0
2024-03-05 13:00:00,525.46,526.47,525.46,526.36,2439.0,522.5402,523.5446,522.5402,523.4352,2439.0
2024-03-05 13:10:00,526.55,527.1,526.55,526.94,13642.0,523.6242,524.1711,523.6242,524.012,13642.0
2024-03-05 13:20:00,526.82,527.12,525.65,525.65,7691.0,523.8927,524.191,522.7292,522.7292,7691.0
2024-03-05 13:30:00,526.0,526.4,525.26,526.26,9039.0,523.0772,523.475,522.3413,523.3358,9039.0
2024-03-05 13:40:00,526.31,527.19,526.24,526.69,7273.0,523.3855,524.2606,523.3159,523.7634,7273.0
2024-03-05 13:50:00,526.62,527.02,526.45,526.58,5503.0,523.6938,524.0916,523.5247,523.654,5503.0
2024-03-05 14:00:00,526.64,527.07,526.5,526.5,12282.0,523.7137,524.1413,523.5745,523.5745,12282.0
2024-03-05 14:10:00,526.51,526.52,525.79,525.98,2258.0,523.5844,523.5943,522.8684,523.0573,2258.0
2024-03-05 14:20:00,526.11,526.48,525.78,525.95,2566.0,523.1866,523.5546,522.8585,523.0275,2566.0
2024-03-05 14:30:00,525.79,525.98,525.12,525.33,3008.0,522.8684,523.0573,522.2021,522.411,3008.0
2024-03-05 14:40:00,525.33,525.67,525.03,525.03,6033.0,522.411,522.7491,522.1126,522.1126,6033.0
2024-03-05 14:50:00,525.73,526.8,525.73,526.0,6685.0,522.8087,523.8728,522.8087,523.0772,6685.0
2024-03-05 15:00:00,526.17,526.86,526.11,526.49,11519.0,523.2463,523.9325,523.1866,523.5645,11519.0
2024-03-05 15:10:00,526.5,526.58,525.45,525.51,8409.0,523.5745,523.654,522.5303,522.59,8409.0
2024-03-05 15:20:00,525.63,526.01,525.26,525.94,8112.0,522.7093,523.0872,522.3413,523.0176,8112.0
2024-03-05 15:30:00,525.94,526.65,525.89,526.6,11800.0,523.0176,523.7236,522.9678,523.6739,11800.0
2024-03-05 15:40:00,526.5,528.2,526.42,528.07,12702.0,523.5745,525.265,523.4949,525.1357,12702.0
2024-03-05 15:50:00,528.28,529.7,527.87,529.08,50743.0,525.3446,526.7567,524.9368,526.1401,50743.0
2024-03-06 09:30:00,529.43,530.37,528.65,529.01,13284.0,526.4882,527.4229,525.7125,526.0705,13284.0
2024-03-06 09:40:00,529.57,530.45,529.21,529.36,3153.0,526.6274,527.5025,526.2694,526.4186,3153.0
2024-03-06 09:50:00,529.38,531.46,529.38,530.31,7404.0,526.4384,528.5069,526.4384,527.3633,7404.0
2024-03-06 10:00:00,530.38,530.89,529.8,529.99,23551.0,527.4329,527.9401,526.8561,527.0451,23551.0
2024-03-06 10:10:00,529.66,530.13,528.97,529.64,6180.0,526.7169,527.1843,526.0307,526.697,6180.0
2024-03-06 10:20:00,530.16,530.22,529.58,529.8,7590.0,527.2141,527.2738,526.6373,526.8561,7590.0
2024-03-06 10:30:00,529.64,530.34,529.64,529.87,3515.0,526.697,527.3931,526.697,526.9257,3515.0
2024-03-06 10:40:00,530.27,530.32,529.42,529.42,6203.0,527.3235,527.3732,526.4782,526.4782,6203.0
2024-03-06 10:50:00,529.04,531.26,529.04,531.26,3525.0,526.1003,528.308,526.1003,528.308,3525.0
2024-03-06 11:00:00,531.0,531.29,530.43,530.67,19287.0,528.0494,528.3378,527.4826,527.7213,19287.0
2024-03-06 11:10:00,530.86,531.01,530.35,530.56,2982.0,527.9102,528.0594,527.4031,527.6119,2982.0
2024-03-06 11:20:00,530.41,530.5,530.31,530.5,913.0,527.4627,527.5522,527.3633,527.5522,913.0
2024-03-06 11:30:00,529.99,530.53,529.98,530.52,1934.0,527.0451,527.5821,527.0351,527.5721,1934.0
2024-03-06 11:40:00,530.1,530.52,529.99,530.16,1311.0,527.1544,527.5721,527.0451,527.2141,1311.0
2024-03-06 11:50:00,530.16,531.01,529.99,531.01,40003.0,527.2141,528.0594,527.0451,528.0594,40003.0
2024-03-06 12:00:00,530.91,531.02,530.67,530.73,2706.0,527.9599,528.0693,527.7213,527.7809,2706.0
2024-03-06 12:10:00,530.72,531.02,529.77,529.77,1962.0,527.771,528.0693,526.8263,526.8263,1962.0
2024-03-06 12:20:00,529.88,530.19,529.67,529.67,3840.0,526.9357,527.2439,526.7268,526.7268,3840.0
2024-03-06 12:30:00,529.76,530.02,529.73,529.73,958.0,526.8163,527.0749,526.7865,526.7865,958.0
2024-03-06 12:40:00,529.66,529.66,529.37,529.37,1000.0,526.7169,526.7169,526.4285,526.4285,1000.0
2024-03-06 12:50:00,529.36,529.36,528.23,528.62,2334.0,526.4186,526.4186,525.2948,525.6827,2334.0
2024-03-06 13:00:00,528.44,528.85,528.44,528.56,1536.0,525.5037,525.9114,525.5037,525.623,1536.0
2024-03-06 13:10:00,528.39,528.68,528.39,528.65,2187.0,525.4539,525.7423,525.4539,525.7125,2187.0
2024-03-06 13:20:00,528.5,528.57,528.16,528.32,3020.0,525.5633,525.6329,525.2252,525.3843,3020.0
2024-03-06 13:30:00,528.29,529.13,528.13,529.13,4081.0,525.3545,526.1898,525.1954,526.1898,4081.0
2024-03-06 13:40:00,529.13,529.3,528.32,528.32,2183.0,526.1898,526.3589,525.3843,525.3843,2183.0
2024-03-06 13:50:00,528.32,529.0,528.14,528.97,4983.0,525.3843,526.0606,525.2053,526.0307,4983.0
2024-03-06 14:00:00,528.79,529.21,528.79,529.04,4246.0,525.8517,526.2694,525.8517,526.1003,4246.0
2024-03-06 14:10:00,528.98,529.36,528.86,528.86,2544.0,526.0407,526.4186,525.9213,525.9213,2544.0
2024-03-06 14:20:00,528.85,528.88,528.57,528.83,4392.0,525.9114,525.9412,525.6329,525.8915,4392.0
2024-03-06 14:30:00,529.0,529.0,528.49,528.49,2700.0,526.0606,526.0606,525.5534,525.5534,2700.0
2024-03-06 14:40:00,528.45,528.61,528.09,528.34,3303.0,525.5136,525.6727,525.1556,525.4042,3303.0
2024-03-06 14:50:00,528.44,528.73,528.06,528.56,4513.0,525.5037,525.7921,525.1258,525.623,4513.0
2024-03-06 15:00:00,528.56,528.79,528.38,528.49,8355.0,525.623,525.8517,525.444,525.5534,8355.0
2024-03-06 15:10:00,528.63,528.63,527.26,527.37,8648.0,525.6926,525.6926,524.3302,524.4396,8648.0
2024-03-06 15:20:00,527.36,528.13,527.22,527.26,6148.0,524.4297,525.1954,524.2905,524.3302,6148.0
2024-03-06 15:30:00,527.38,527.77,526.68,526.75,13356.0,524.4496,524.8374,523.7535,523.8231,13356.0
2024-03-06 15:40:00,526.93,527.05,526.19,526.64,7401.0,524.0021,524.1214,523.2662,523.7137,7401.0
2024-03-06 15:50:00,526.42,526.69,525.04,525.04,62634.0,523.4949,523.7634,522.1226,522.1226,62634.0
2024-03-07 09:30:00,528.41,528.41,525.57,525.57,8385.0,525.4738,525.4738,522.6496,522.6496,8385.0
2024-03-07 09:40:00,525.89,526.02,524.5,524.56,4661.0,522.9678,523.0971,521.5856,521.6452,4661.0
2024-03-07 09:50:00,524.88,524.88,523.25,523.74,6360.0,521.9635,521.9635,520.3425,520.8298,6360.0
2024-03-07 10:00:00,523.75,524.23,522.44,523.83,14581.0,520.8397,521.3171,519.537,520.9193,14581.0
2024-03-07 10:10:00,524.06,524.06,522.36,522.37,6847.0,521.148,521.148,519.4575,519.4674,6847.0
2024-03-07 10:20:00,522.27,524.58,521.91,524.5,11622.0,519.368,521.6651,519.01,521.5856,11622.0
2024-03-07 10:30:00,524.63,524.95,523.5,523.55,5641.0,521.7148,522.0331,520.5911,520.6408,5641.0
2024-03-07 10:40:00,523.17,523.8,522.53,522.86,7976.0,520.263,520.8895,519.6265,519.9547,7976.0
2024-03-07 10:50:00,522.81,522.82,521.15,521.87,7107.0,519.905,519.9149,518.2542,518.9702,7107.0
2024-03-07 11:00:00,521.62,522.02,520.94,521.44,12888.0,518.7216,519.1193,518.0453,518.5426,12888.0
2024-03-07 11:10:00,521.48,522.35,521.48,522.26,11937.0,518.5823,519.4475,518.5823,519.358,11937.0
2024-03-07 11:20:00,522.48,524.17,522.23,524.17,15268.0,519.5768,521.2574,519.3282,521.2574,15268.0
2024-03-07 11:30:00,524.24,525.04,524.24,524.95,4304.0,521.327,522.1226,521.327,522.0331,4304.0
2024-03-07 11:40:00,524.87,525.15,523.7,523.7,8052.0,521.9535,522.232,520.79,520.79,8052.0
2024-03-07 11:50:00,523.92,524.68,523.92,524.57,3031.0,521.0088,521.7646,521.0088,521.6552,3031.0
2024-03-07 12:00:00,524.4,524.55,524.25,524.47,2218.0,521.4861,521.6353,521.337,521.5557,2218.0
2024-03-07 12:10:00,524.47,524.8,524.31,524.79,3561.0,521.5557,521.8839,521.3966,521.874,3561.0
2024-03-07 12:20:00,524.59,524.8,524.48,524.49,3446.0,521.6751,521.8839,521.5657,521.5756,3446.0
2024-03-07 12:30:00,524.38,524.67,523.85,524.51,3964.0,521.4662,521.7546,520.9392,521.5955,3964.0
2024-03-07 12:40:00,524.35,524.59,523.99,524.41,2020.0,521.4364,521.6751,521.0784,521.4961,2020.0
2024-03-07 12:50:00,524.41,524.41,524.17,524.17,1623.0,521.4961,521.4961,521.2574,521.2574,1623.0
2024-03-07 13:00:00,523.96,524.11,523.75,524.0,2414.0,521.0486,521.1977,520.8397,521.0883,2414.0
2024-03-07 13:10:00,524.16,524.84,524.08,524.63,6516.0,521.2475,521.9237,521.1679,521.7148,6516.0
2024-03-07 13:20:00,524.73,525.27,523.82,524.17,17439.0,521.8143,522.3513,520.9093,521.2574,17439.0
2024-03-07 13:30:00,524.14,525.59,524.14,525.38,6163.0,521.2276,522.6695,521.2276,522.4607,6163.0
2024-03-07 13:40:00,525.38,526.14,525.37,526.1,7983.0,522.4607,523.2165,522.4507,523.1767,7983.0
2024-03-07 13:50:00,526.11,526.33,525.9,525.9,9266.0,523.1866,523.4054,522.9778,522.9778,9266.0
2024-03-07 14:00:00,525.81,527.24,525.81,527.15,5403.0,522.8883,524.3103,522.8883,524.2208,5403.0
2024-03-07 14:10:00,527.15,527.29,525.99,526.0,7125.0,524.2208,524.3601,523.0673,523.0772,7125.0
2024-03-07 14:20:00,526.22,526.22,524.8,525.56,3444.0,523.296,523.296,521.8839,522.6397,3444.0
2024-03-07 14:30:00,525.66,525.87,525.3,525.45,5900.0,522.7391,522.948,522.3811,522.5303,5900.0
2024-03-07 14:40:00,525.45,526.0,525.45,525.59,3131.0,522.5303,523.0772,522.5303,522.6695,3131.0
2024-03-07 14:50:00,525.79,525.83,524.76,525.13,7068.0,522.8684,522.9082,521.8441,522.2121,7068.0
2024-03-07 15:00:00,524.98,525.28,524.82,525.15,5358.0,522.0629,522.3612,521.9038,522.232,5358.0
2024-03-07 15:10:00,525.21,526.2,525.2,525.87,9218.0,522.2916,523.2761,522.2817,522.948,9218.0
2024-03-07 15:20:00,525.97,526.48,525.96,526.39,4517.0,523.0474,523.5546,523.0375,523.4651,4517.0
2024-03-07 15:30:00,526.4,527.96,526.23,527.96,33890.0,523.475,525.0263,523.306,525.0263,33890.0
2024-03-07 15:40:00,528.0,529.42,527.72,528.36,24818.0,525.0661,526.4782,524.7877,525.4241,24818.0
2024-03-07 15:50:00,528.33,528.87,527.72,528.17,83065.0,525.3943,525.9313,524.7877,525.2352,83065.0
2024-03-08 09:30:00,525.09,526.52,523.5,524.41,9155.0,522.1723,523.5943,520.5911,521.4961,9155.0
2024-03-08 09:40:00,525.34,526.44,524.6,525.87,4603.0,522.4209,523.5148,521.685,522.948,4603.0
2024-03-08 09:50:00,525.81,525.82,524.66,525.5,10628.0,522.8883,522.8982,521.7447,522.58,10628.0
2024-03-08 10:00:00,525.56,528.04,525.56,527.26,9218.0,522.6397,525.1059,522.6397,524.3302,9218.0
2024-03-08 10:10:00,527.26,528.27,526.63,526.63,16045.0,524.3302,525.3346,523.7037,523.7037,16045.0
2024-03-08 10:20:00,526.79,527.53,526.78,527.0,7322.0,523.8628,524.5987,523.8529,524.0717,7322.0
2024-03-08 10:30:00,527.0,527.22,526.49,526.94,3560.0,524.0717,524.2905,523.5645,524.012,3560.0
2024-03-08 10:40:00,526.7,528.34,526.7,527.82,19829.0,523.7733,525.4042,523.7733,524.8871,19829.0
2024-03-08 10:50:00,528.1,528.37,527.27,528.37,6993.0,525.1656,525.4341,524.3402,525.4341,6993.0
2024-03-08 11:00:00,528.42,528.42,527.79,528.0,4862.0,525.4838,525.4838,524.8573,525.0661,4862.0
2024-03-08 11:10:00,528.0,528.46,526.96,528.13,4315.0,525.0661,525.5236,524.0319,525.1954,4315.0
2024-03-08 11:20:00,528.05,528.16,527.58,527.82,3275.0,525.1158,525.2252,524.6484,524.8871,3275.0
2024-03-08 11:30:00,528.09,528.25,526.67,526.7,3448.0,525.1556,525.3147,523.7435,523.7733,3448.0
2024-03-08 11:40:00,526.1,526.67,525.25,526.01,11789.0,523.1767,523.7435,522.3314,523.0872,11789.0
2024-03-08 11:50:00,526.1,526.5,525.82,526.4,6817.0,523.1767,523.5745,522.8982,523.475,6817.0
2024-03-08 12:00:00,526.81,526.81,526.04,526.08,4248.0,523.8827,523.8827,523.117,523.1568,4248.0
2024-03-08 12:10:00,526.07,527.35,526.07,527.35,7477.0,523.1468,524.4197,523.1468,524.4197,7477.0
2024-03-08 12:20:00,527.38,528.28,526.9,526.9,2786.0,524.4496,525.3446,523.9722,523.9722,2786.0
2024-03-08 12:30:00,527.1,527.54,527.09,527.31,2310.0,524.1711,524.6087,524.1612,524.38,2310.0
2024-03-08 12:40:00,527.3,527.5,526.72,527.5,3510.0,524.37,524.5689,523.7932,524.5689,3510.0
2024-03-08 12:50:00,527.47,527.49,527.06,527.14,3227.0,524.5391,524.5589,524.1313,524.2109,3227.0
2024-03-08 13:00:00,527.15,527.52,526.78,527.48,2753.0,524.2208,524.5888,523.8529,524.549,2753.0
2024-03-08 13:10:00,527.29,527.83,527.13,527.25,3830.0,524.3601,524.8971,524.201,524.3203,3830.0
2024-03-08 13:20:00,527.17,527.21,526.03,526.4,2426.0,524.2407,524.2805,523.1071,523.475,2426.0
2024-03-08 13:30:00,526.23,526.78,526.07,526.61,3241.0,523.306,523.8529,523.1468,523.6838,3241.0
2024-03-08 13:40:00,526.7,526.74,526.34,526.34,1293.0,523.7733,523.8131,523.4153,523.4153,1293.0
2024-03-08 13:50:00,526.42,526.67,525.72,525.9,6871.0,523.4949,523.7435,522.7988,522.9778,6871.0
2024-03-08 14:00:00,525.8,526.32,525.66,526.32,2998.0,522.8783,523.3955,522.7391,523.3955,2998.0
2024-03-08 14:10:00,526.2,526.28,525.8,526.15,7639.0,523.2761,523.3557,522.8783,523.2264,7639.0
2024-03-08 14:20:00,526.14,527.69,526.14,527.69,3457.0,523.2165,524.7578,523.2165,524.7578,3457.0
2024-03-08 14:30:00,527.38,528.03,527.34,528.0,2564.0,524.4496,525.0959,524.4098,525.0661,2564.0
2024-03-08 14:40:00,528.0,528.19,527.51,527.51,3863.0,525.0661,525.2551,524.5788,524.5788,3863.0
2024-03-08 14:50:00,527.98,528.2,527.66,528.05,4758.0,525.0462,525.265,524.728,525.1158,4758.0
2024-03-08 15:00:00,528.06,528.26,527.97,528.07,3810.0,525.1258,525.3247,525.0363,525.1357,3810.0
2024-03-08 15:10:00,527.96,527.96,527.26,527.57,2649.0,525.0263,525.0263,524.3302,524.6385,2649.0
2024-03-08 15:20:00,527.55,527.97,527.48,527.7,4300.0,524.6186,525.0363,524.549,524.7678,4300.0
2024-03-08 15:30:00,527.84,527.88,527.52,527.66,5406.0,524.907,524.9468,524.5888,524.728,5406.0
2024-03-08 15:40:00,527.57,527.71,527.27,527.29,7977.0,524.6385,524.7777,524.3402,524.3601,7977.0
2024-03-08 15:50:00,527.25,528.14,527.07,527.55,48324.0,524.3203,525.2053,524.1413,524.6186,48324.0
2024-03-11 09:30:00,526.2,527.0,525.14,525.38,7178.0,523.2761,524.0717,522.222,522.4607,7178.0
2024-03-11 09:40:00,525.35,525.82,525.13,525.14,11852.0,522.4308,522.8982,522.2121,522.222,11852.0
2024-03-11 09:50:00,525.29,526.34,525.16,525.17,7444.0,522.3712,523.4153,522.2419,522.2518,7444.0
2024-03-11 10:00:00,524.91,525.45,524.05,524.23,4053.0,521.9933,522.5303,521.1381,521.3171,4053.0
2024-03-11 10:10:00,524.35,524.9,524.22,524.88,2687.0,521.4364,521.9833,521.3071,521.9635,2687.0
2024-03-11 10:20:00,525.01,525.01,523.48,523.99,4984.0,522.0927,522.0927,520.5712,521.0784,4984.0
2024-03-11 10:30:00,524.49,524.82,523.61,524.01,16697.0,521.5756,521.9038,520.7005,521.0983,16697.0
2024-03-11 10:40:00,523.93,524.87,523.72,524.01,4518.0,521.0187,521.9535,520.8099,521.0983,4518.0
2024-03-11 10:50:00,523.93,525.16,523.93,525.16,6115.0,521.0187,522.2419,521.0187,522.2419,6115.0
2024-03-11 11:00:00,525.17,525.65,525.06,525.34,3435.0,522.2518,522.7292,522.1425,522.4209,3435.0
2024-03-11 11:10:00,525.84,525.84,525.43,525.49,2909.0,522.9181,522.9181,522.5104,522.5701,2909.0
2024-03-11 11:20:00,525.83,526.05,525.38,525.38,5322.0,522.9082,523.127,522.4607,522.4607,5322.0
2024-03-11 11:30:00,525.38,525.81,525.13,525.46,4636.0,522.4607,522.8883,522.2121,522.5402,4636.0
2024-03-11 11:40:00,525.27,525.77,525.27,525.42,3049.0,522.3513,522.8485,522.3513,522.5005,3049.0
2024-03-11 11:50:00,525.71,525.94,525.16,525.16,5375.0,522.7888,523.0176,522.2419,522.2419,5375.0
2024-03-11 12:00:00,524.92,524.92,523.44,523.91,3307.0,522.0032,522.0032,520.5315,520.9988,3307.0
2024-03-11 12:10:00,523.96,524.12,523.06,523.2,4849.0,521.0486,521.2077,520.1536,520.2928,4849.0
2024-03-11 12:20:00,523.35,523.63,523.07,523.12,1600.0,520.442,520.7204,520.1635,520.2132,1600.0
2024-03-11 12:30:00,523.43,523.91,523.42,523.91,1186.0,520.5215,520.9988,520.5116,520.9988,1186.0
2024-03-11 12:40:00,524.04,525.0,524.03,524.86,1782.0,521.1281,522.0828,521.1182,521.9436,1782.0
2024-03-11 12:50:00,524.73,525.16,524.67,524.86,4315.0,521.8143,522.2419,521.7546,521.9436,4315.0
2024-03-11 13:00:00,524.75,525.16,524.63,524.93,5912.0,521.8342,522.2419,521.7148,522.0132,5912.0
2024-03-11 13:10:00,525.14,525.9,524.93,525.9,7937.0,522.222,522.9778,522.0132,522.9778,7937.0
2024-03-11 13:20:00,525.99,526.6,525.79,526.41,1971.0,523.0673,523.6739,522.8684,523.485,1971.0
2024-03-11 13:30:00,526.61,526.94,526.61,526.73,1802.0,523.6838,524.012,523.6838,523.8032,1802.0
2024-03-11 13:40:00,526.9,527.0,526.6,526.82,2785.0,523.9722,524.0717,523.6739,523.8927,2785.0
2024-03-11 13:50:00,526.81,527.01,526.67,527.01,2018.0,523.8827,524.0816,523.7435,524.0816,2018.0
2024-03-11 14:00:00,527.05,527.05,526.39,526.68,3905.0,524.1214,524.1214,523.4651,523.7535,3905.0
2024-03-11 14:10:00,526.78,526.79,526.35,526.45,3082.0,523.8529,523.8628,523.4253,523.5247,3082.0
2024-03-11 14:20:00,526.33,526.71,526.07,526.71,3012.0,523.4054,523.7833,523.1468,523.7833,3012.0
2024-03-11 14:30:00,526.62,526.91,526.31,526.55,3067.0,523.6938,523.9822,523.3855,523.6242,3067.0
2024-03-11 14:40:00,526.65,527.0,526.58,526.79,2411.0,523.7236,524.0717,523.654,523.8628,2411.0
2024-03-11 14:50:00,526.75,527.07,526.74,527.01,4720.0,523.8231,524.1413,523.8131,524.0816,4720.0
2024-03-11 15:00:00,527.01,527.11,526.79,527.01,5196.0,524.0816,524.1811,523.8628,524.0816,5196.0
2024-03-11 15:10:00,527.07,527.11,526.42,526.74,6287.0,524.1413,524.1811,523.4949,523.8131,6287.0
2024-03-11 15:20:00,526.64,527.13,526.64,526.93,6849.0,523.7137,524.201,523.7137,524.0021,6849.0
2024-03-11 15:30:00,526.91,527.11,526.51,526.78,7925.0,523.9822,524.1811,523.5844,523.8529,7925.0
2024-03-11 15:40:00,526.79,526.96,526.26,526.36,13298.0,523.8628,524.0319,523.3358,523.4352,13298.0
2024-03-11 15:50:00,526.5,526.72,525.77,526.4,40246.0,523.5745,523.7932,522.8485,523.475,40246.0
2024-03-12 09:30:00,527.4,527.4,524.94,524.94,6135.0,524.4694,524.4694,522.0231,522.0231,6135.0
2024-03-12 09:40:00,524.33,526.0,523.54,525.47,3240.0,521.4165,523.0772,520.6309,522.5502,3240.0
2024-03-12 09:50:00,526.42,526.42,525.24,526.15,2890.0,523.4949,523.4949,522.3215,523.2264,2890.0
2024-03-12 10:00:00,526.0,526.24,525.51,526.06,3938.0,523.0772,523.3159,522.59,523.1369,3938.0
2024-03-12 10:10:00,525.84,526.28,525.59,525.74,5036.0,522.9181,523.3557,522.6695,522.8187,5036.0
2024-03-12 10:20:00,526.0,526.64,526.0,526.34,6983.0,523.0772,523.7137,523.0772,523.4153,6983.0
2024-03-12 10:30:00,526.25,526.88,526.16,526.83,4734.0,523.3258,523.9523,523.2363,523.9026,4734.0
2024-03-12 10:40:00,526.78,528.95,526.78,528.95,19257.0,523.8529,526.0108,523.8529,526.0108,19257.0
2024-03-12 10:50:00,529.15,529.24,527.2,527.2,3362.0,526.2097,526.2992,524.2706,524.2706,3362.0
2024-03-12 11:00:00,527.09,527.38,525.79,527.06,4102.0,524.1612,524.4496,522.8684,524.1313,4102.0
2024-03-12 11:10:00,526.85,528.22,526.85,528.1,3329.0,523.9225,525.2849,523.9225,525.1656,3329.0
2024-03-12 11:20:00,527.82,527.82,527.08,527.09,2684.0,524.8871,524.8871,524.1512,524.1612,2684.0
2024-03-12 11:30:00,527.6,528.16,527.41,528.16,1280.0,524.6683,525.2252,524.4794,525.2252,1280.0
2024-03-12 11:40:00,528.66,529.15,528.27,528.27,3129.0,525.7224,526.2097,525.3346,525.3346,3129.0
2024-03-12 11:50:00,528.83,529.03,528.4,528.48,3359.0,525.8915,526.0904,525.4639,525.5434,3359.0
2024-03-12 12:00:00,528.82,529.0,527.59,528.05,8806.0,525.8816,526.0606,524.6584,525.1158,8806.0
2024-03-12 12:10:00,528.05,528.39,527.8,528.03,3251.0,525.1158,525.4539,524.8672,525.0959,3251.0
2024-03-12 12:20:00,528.02,528.18,527.98,528.01,1830.0,525.086,525.2451,525.0462,525.0761,1830.0
2024-03-12 12:30:00,528.12,528.5,528.02,528.37,20336.0,525.1854,525.5633,525.086,525.4341,20336.0
2024-03-12 12:40:00,528.37,528.4,527.83,527.83,1240.0,525.4341,525.4639,524.8971,524.8971,1240.0
2024-03-12 12:50:00,528.02,528.23,527.73,527.87,9403.0,525.086,525.2948,524.7976,524.9368,9403.0
2024-03-12 13:00:00,527.89,529.08,527.89,528.61,6195.0,524.9567,526.1401,524.9567,525.6727,6195.0
2024-03-12 13:10:00,528.55,529.13,528.55,529.12,2980.0,525.6131,526.1898,525.6131,526.1799,2980.0
2024-03-12 13:20:00,529.09,529.11,528.69,528.8,3324.0,526.1501,526.1699,525.7523,525.8617,3324.0
2024-03-12 13:30:00,529.0,529.25,528.83,529.1,7805.0,526.0606,526.3092,525.8915,526.16,7805.0
2024-03-12 13:40:00,529.14,530.34,529.09,530.34,7309.0,526.1998,527.3931,526.1501,527.3931,7309.0
2024-03-12 13:50:00,530.34,530.34,529.7,529.78,5412.0,527.3931,527.3931,526.7567,526.8362,5412.0
2024-03-12 14:00:00,529.77,530.55,529.63,530.22,2989.0,526.8263,527.6019,526.6871,527.2738,2989.0
2024-03-12 14:10:00,530.13,530.23,529.44,530.01,5352.0,527.1843,527.2837,526.4981,527.0649,5352.0
2024-03-12 14:20:00,530.0,530.11,529.77,529.88,6161.0,527.055,527.1644,526.8263,526.9357,6161.0
2024-03-12 14:30:00,529.92,530.89,529.92,530.2,4053.0,526.9754,527.9401,526.9754,527.2539,4053.0
2024-03-12 14:40:00,530.18,530.38,529.24,530.38,3188.0,527.234,527.4329,526.2992,527.4329,3188.0
2024-03-12 14:50:00,530.5,530.85,530.46,530.47,1755.0,527.5522,527.9003,527.5124,527.5224,1755.0
2024-03-12 15:00:00,530.47,530.89,530.17,530.75,2598.0,527.5224,527.9401,527.2241,527.8008,2598.0
2024-03-12 15:10:00,530.87,531.24,530.87,531.24,2828.0,527.9202,528.2881,527.9202,528.2881,2828.0
2024-03-12 15:20:00,530.96,531.45,530.96,531.45,3161.0,528.0097,528.4969,528.0097,528.4969,3161.0
2024-03-12 15:30:00,531.21,531.21,529.71,529.73,13869.0,528.2583,528.2583,526.7666,526.7865,13869.0
2024-03-12 15:40:00,529.73,530.39,529.73,530.39,7045.0,526.7865,527.4428,526.7865,527.4428,7045.0
2024-03-12 15:50:00,530.32,531.32,530.15,531.24,21107.0,527.3732,528.3677,527.2042,528.2881,21107.0
2024-03-13 09:30:00,533.34,533.34,528.62,529.56,6364.0,530.3764,530.3764,525.6827,526.6174,6364.0
2024-03-13 09:40:00,528.64,530.15,527.34,529.95,7779.0,525.7026,527.2042,524.4098,527.0053,7779.0
2024-03-13 09:50:00,529.73,531.08,529.06,529.06,6271.0,526.7865,528.129,526.1202,526.1202,6271.0
2024-03-13 10:00:00,529.72,531.22,529.16,530.72,3774.0,526.7766,528.2682,526.2197,527.771,3774.0
2024-03-13 10:10:00,530.72,530.82,529.99,530.5,2300.0,527.771,527.8704,527.0451,527.5522,2300.0
2024-03-13 10:20:00,529.99,531.6,529.99,531.1,2540.0,527.0451,528.6461,527.0451,528.1489,2540.0
2024-03-13 10:30:00,531.08,531.08,530.27,530.28,2655.0,528.129,528.129,527.3235,527.3334,2655.0
2024-03-13 10:40:00,530.0,530.53,529.66,529.98,2234.0,527.055,527.5821,526.7169,527.0351,2234.0
2024-03-13 10:50:00,530.29,530.29,528.99,529.81,3418.0,527.3434,527.3434,526.0506,526.8661,3418.0
2024-03-13 11:00:00,529.43,529.69,529.09,529.09,1405.0,526.4882,526.7467,526.1501,526.1501,1405.0
2024-03-13 11:10:00,528.9,528.94,528.15,528.71,4254.0,525.9611,526.0009,525.2153,525.7722,4254.0
2024-03-13 11:20:00,528.33,528.6,527.32,527.33,2960.0,525.3943,525.6628,524.3899,524.3998,2960.0
2024-03-13 11:30:00,527.5,528.3,527.41,527.41,2901.0,524.5689,525.3644,524.4794,524.4794,2901.0
2024-03-13 11:40:00,527.88,527.94,526.56,527.3,3633.0,524.9468,525.0064,523.6341,524.37,3633.0
2024-03-13 11:50:00,527.02,527.97,526.85,527.55,5438.0,524.0916,525.0363,523.9225,524.6186,5438.0
2024-03-13 12:00:00,527.59,527.63,526.5,526.62,1855.0,524.6584,524.6982,523.5745,523.6938,1855.0
2024-03-13 12:10:00,527.03,527.48,526.73,526.89,2311.0,524.1015,524.549,523.8032,523.9623,2311.0
2024-03-13 12:20:00,527.0,527.73,526.8,527.51,4798.0,524.0717,524.7976,523.8728,524.5788,4798.0
2024-03-13 12:30:00,527.6,528.03,526.63,526.87,3759.0,524.6683,525.0959,523.7037,523.9424,3759.0
2024-03-13 12:40:00,526.98,527.25,526.47,526.85,3505.0,524.0518,524.3203,523.5446,523.9225,3505.0
2024-03-13 12:50:00,526.43,526.85,526.24,526.24,6198.0,523.5048,523.9225,523.3159,523.3159,6198.0
2024-03-13 13:00:00,526.51,528.23,526.51,528.16,5138.0,523.5844,525.2948,523.5844,525.2252,5138.0
2024-03-13 13:10:00,528.05,528.59,527.31,527.31,6764.0,525.1158,525.6528,524.38,524.38,6764.0
2024-03-13 13:20:00,527.58,527.69,526.69,526.88,3164.0,524.6484,524.7578,523.7634,523.9523,3164.0
2024-03-13 13:30:00,527.14,527.17,525.83,526.19,13027.0,524.2109,524.2407,522.9082,523.2662,13027.0
2024-03-13 13:40:00,526.19,526.31,525.38,526.21,11716.0,523.2662,523.3855,522.4607,523.2861,11716.0
2024-03-13 13:50:00,526.22,526.45,526.07,526.07,6930.0,523.296,523.5247,523.1468,523.1468,6930.0
2024-03-13 14:00:00,526.39,526.39,525.65,525.65,12439.0,523.4651,523.4651,522.7292,522.7292,12439.0
2024-03-13 14:10:00,525.66,526.0,525.0,525.62,9043.0,522.7391,523.0772,522.0828,522.6993,9043.0
2024-03-13 14:20:00,525.42,526.08,525.19,525.51,8146.0,522.5005,523.1568,522.2717,522.59,8146.0
2024-03-13 14:30:00,525.5,525.5,524.48,524.48,4758.0,522.58,522.58,521.5657,521.5657,4758.0
2024-03-13 14:40:00,524.83,524.83,522.81,522.81,4310.0,521.9137,521.9137,519.905,519.905,4310.0
2024-03-13 14:50:00,522.69,523.23,522.13,522.72,9055.0,519.7856,520.3226,519.2287,519.8155,9055.0
2024-03-13 15:00:00,522.72,522.84,521.54,521.54,16490.0,519.8155,519.9348,518.642,518.642,16490.0
2024-03-13 15:10:00,521.52,522.79,520.71,522.25,20011.0,518.6221,519.8851,517.8166,519.3481,20011.0
2024-03-13 15:20:00,522.44,522.44,519.28,519.28,11196.0,519.537,519.537,516.3946,516.3946,11196.0
2024-03-13 15:30:00,519.21,519.83,518.78,519.11,24040.0,516.325,516.9415,515.8973,516.2255,24040.0
2024-03-13 15:40:00,518.8,519.94,518.07,519.28,24385.0,515.9172,517.0509,515.1913,516.3946,24385.0
2024-03-13 15:50:00,518.7,521.26,517.92,519.91,74487.0,515.8178,518.3636,515.0421,517.0211,74487.0
2024-03-14 09:30:00,521.0,521.3,519.4,520.4,9829.0,518.105,518.4033,516.5139,517.5083,9829.0
2024-03-14 09:40:00,520.91,521.92,520.72,521.84,2412.0,518.0155,519.0199,517.8266,518.9403,2412.0
2024-03-14 09:50:00,522.26,523.9,522.14,523.19,9470.0,519.358,520.9889,519.2387,520.2828,9470.0
2024-03-14 10:00:00,523.21,524.43,522.23,522.38,5615.0,520.3027,521.516,519.3282,519.4773,5615.0
2024-03-14 10:10:00,522.54,524.23,522.53,524.2,4709.0,519.6365,521.3171,519.6265,521.2872,4709.0
2024-03-14 10:20:00,524.06,524.06,522.97,522.99,5741.0,521.148,521.148,520.0641,520.084,5741.0
2024-03-14 10:30:00,522.79,522.79,521.09,521.38,3556.0,519.8851,519.8851,518.1945,518.4829,3556.0
2024-03-14 10:40:00,521.73,523.79,521.73,523.77,3207.0,518.831,520.8795,518.831,520.8596,3207.0
2024-03-14 10:50:00,523.76,524.2,523.76,524.17,6460.0,520.8497,521.2872,520.8497,521.2574,6460.0
2024-03-14 11:00:00,524.55,525.45,524.47,525.01,12545.0,521.6353,522.5303,521.5557,522.0927,12545.0
2024-03-14 11:10:00,525.54,526.75,525.22,526.48,4312.0,522.6198,523.8231,522.3016,523.5546,4312.0
2024-03-14 11:20:00,526.31,527.03,526.22,526.67,3557.0,523.3855,524.1015,523.296,523.7435,3557.0
2024-03-14 11:30:00,527.11,528.06,526.82,528.06,11683.0,524.1811,525.1258,523.8927,525.1258,11683.0
2024-03-14 11:40:00,527.79,528.06,527.19,527.41,2972.0,524.8573,525.1258,524.2606,524.4794,2972.0
2024-03-14 11:50:00,527.23,528.0,527.08,528.0,5651.0,524.3004,525.0661,524.1512,525.0661,5651.0
2024-03-14 12:00:00,528.06,528.28,527.76,527.99,6274.0,525.1258,525.3446,524.8274,525.0562,6274.0
2024-03-14 12:10:00,528.43,528.79,528.0,528.79,1852.0,525.4937,525.8517,525.0661,525.8517,1852.0
2024-03-14 12:20:00,528.64,529.42,528.48,528.87,3974.0,525.7026,526.4782,525.5434,525.9313,3974.0
2024-03-14 12:30:00,528.77,528.8,528.44,528.64,1598.0,525.8318,525.8617,525.5037,525.7026,1598.0
2024-03-14 12:40:00,528.5,529.0,528.5,528.59,4254.0,525.5633,526.0606,525.5633,525.6528,4254.0
2024-03-14 12:50:00,528.71,528.71,528.22,528.42,2771.0,525.7722,525.7722,525.2849,525.4838,2771.0
2024-03-14 13:00:00,528.29,528.77,528.09,528.77,5424.0,525.3545,525.8318,525.1556,525.8318,5424.0
2024-03-14 13:10:00,528.94,529.67,528.92,529.09,3661.0,526.0009,526.7268,525.981,526.1501,3661.0
2024-03-14 13:20:00,529.0,529.52,528.94,529.19,5333.0,526.0606,526.5777,526.0009,526.2495,5333.0
2024-03-14 13:30:00,529.05,529.68,528.98,529.64,3392.0,526.1103,526.7368,526.0407,526.697,3392.0
2024-03-14 13:40:00,529.83,530.0,529.72,529.75,2885.0,526.8859,527.055,526.7766,526.8064,2885.0
2024-03-14 13:50:00,529.78,529.97,529.52,529.81,8143.0,526.8362,527.0252,526.5777,526.8661,8143.0
2024-03-14 14:00:00,529.72,530.0,529.6,529.85,2172.0,526.7766,527.055,526.6572,526.9058,2172.0
2024-03-14 14:10:00,529.7,529.92,528.93,529.16,14995.0,526.7567,526.9754,525.9909,526.2197,14995.0
2024-03-14 14:20:00,529.16,529.92,529.16,529.75,3628.0,526.2197,526.9754,526.2197,526.8064,3628.0
2024-03-14 14:30:00,529.69,530.06,529.69,530.06,7114.0,526.7467,527.1147,526.7467,527.1147,7114.0
2024-03-14 14:40:00,530.18,530.18,529.87,530.02,2170.0,527.234,527.234,526.9257,527.0749,2170.0
2024-03-14 14:50:00,530.22,530.26,529.74,530.1,2250.0,527.2738,527.3136,526.7964,527.1544,2250.0
2024-03-14 15:00:00,530.02,530.64,529.78,530.6,15639.0,527.0749,527.6914,526.8362,527.6517,15639.0
2024-03-14 15:10:00,530.61,530.9,530.24,530.7,4552.0,527.6616,527.95,527.2937,527.7511,4552.0
2024-03-14 15:20:00,530.51,530.52,529.14,529.23,6895.0,527.5622,527.5721,526.1998,526.2893,6895.0
2024-03-14 15:30:00,529.23,529.53,527.8,527.8,5752.0,526.2893,526.5876,524.8672,524.8672,5752.0
2024-03-14 15:40:00,527.98,529.87,527.83,529.3,16902.0,525.0462,526.9257,524.8971,526.3589,16902.0
2024-03-14 15:50:00,529.39,529.76,528.72,529.38,31278.0,526.4484,526.8163,525.7821,526.4384,31278.0
2024-03-15 09:30:00,524.55,527.42,524.36,526.91,69948.0,521.6353,524.4893,521.4463,523.9822,69948.0
2024-03-15 09:40:00,526.91,528.34,526.5,527.59,2919.0,523.9822,525.4042,523.5745,524.6584,2919.0
2024-03-15 09:50:00,528.03,528.85,527.7,528.01,4155.0,525.0959,525.9114,524.7678,525.0761,4155.0
2024-03-15 10:00:00,528.82,529.73,527.59,527.6,11819.0,525.8816,526.7865,524.6584,524.6683,11819.0
2024-03-15 10:10:00,527.82,527.82,526.49,527.35,6050.0,524.8871,524.8871,523.5645,524.4197,6050.0
2024-03-15 10:20:00,527.86,529.56,527.58,529.5,7440.0,524.9269,526.6174,524.6484,526.5578,7440.0
2024-03-15 10:30:00,529.36,529.36,528.41,528.87,4029.0,526.4186,526.4186,525.4738,525.9313,4029.0
2024-03-15 10:40:00,529.13,529.47,528.71,529.09,3045.0,526.1898,526.5279,525.7722,526.1501,3045.0
2024-03-15 10:50:00,528.93,528.93,527.44,527.79,6043.0,525.9909,525.9909,524.5092,524.8573,6043.0
2024-03-15 11:00:00,527.79,527.87,526.63,526.97,5865.0,524.8573,524.9368,523.7037,524.0418,5865.0
2024-03-15 11:10:00,527.3,527.9,527.3,527.55,2300.0,524.37,524.9667,524.37,524.6186,2300.0
2024-03-15 11:20:00,527.38,528.37,527.38,528.37,1496.0,524.4496,525.4341,524.4496,525.4341,1496.0
2024-03-15 11:30:00,528.4,528.86,528.37,528.67,1299.0,525.4639,525.9213,525.4341,525.7324,1299.0
2024-03-15 11:40:00,528.49,529.42,528.43,529.42,4916.0,525.5534,526.4782,525.4937,526.4782,4916.0
2024-03-15 11:50:00,529.29,529.3,528.5,528.58,1724.0,526.3489,526.3589,525.5633,525.6429,1724.0
2024-03-15 12:00:00,528.42,528.84,528.28,528.84,2485.0,525.4838,525.9014,525.3446,525.9014,2485.0
2024-03-15 12:10:00,528.95,529.11,528.26,528.91,6576.0,526.0108,526.1699,525.3247,525.9711,6576.0
2024-03-15 12:20:00,528.8,528.94,528.1,528.1,2055.0,525.8617,526.0009,525.1656,525.1656,2055.0
2024-03-15 12:30:00,528.38,528.53,527.38,528.53,2604.0,525.444,525.5932,524.4496,525.5932,2604.0
2024-03-15 12:40:00,528.45,529.05,528.44,529.05,722.0,525.5136,526.1103,525.5037,526.1103,722.0
2024-03-15 12:50:00,529.02,529.47,528.52,529.47,1925.0,526.0804,526.5279,525.5832,526.5279,1925.0
2024-03-15 13:00:00,529.57,530.02,529.33,530.0,4533.0,526.6274,527.0749,526.3887,527.055,4533.0
2024-03-15 13:10:00,529.87,530.07,529.72,530.03,1326.0,526.9257,527.1246,526.7766,527.0848,1326.0
2024-03-15 13:20:00,529.99,531.19,529.98,530.14,5747.0,527.0451,528.2384,527.0351,527.1942,5747.0
2024-03-15 13:30:00,530.23,530.5,530.22,530.3,1019.0,527.2837,527.5522,527.2738,527.3533,1019.0
2024-03-15 13:40:00,530.26,530.33,530.23,530.23,567.0,527.3136,527.3832,527.2837,527.2837,567.0
2024-03-15 13:50:00,530.55,530.55,529.91,530.07,1651.0,527.6019,527.6019,526.9655,527.1246,1651.0
2024-03-15 14:00:00,530.06,530.3,529.88,530.3,4437.0,527.1147,527.3533,526.9357,527.3533,4437.0
2024-03-15 14:10:00,530.64,530.89,530.46,530.68,1586.0,527.6914,527.9401,527.5124,527.7312,1586.0
2024-03-15 14:20:00,530.68,530.68,530.05,530.19,2048.0,527.7312,527.7312,527.1047,527.2439,2048.0
2024-03-15 14:30:00,530.32,531.02,530.17,530.96,1597.0,527.3732,528.0693,527.2241,528.0097,1597.0
2024-03-15 14:40:00,530.83,531.2,530.67,530.68,1765.0,527.8804,528.2483,527.7213,527.7312,1765.0
2024-03-15 14:50:00,531.09,531.17,530.16,530.17,3747.0,528.1389,528.2185,527.2141,527.2241,3747.0
2024-03-15 15:00:00,530.08,530.62,530.0,530.1,4566.0,527.1346,527.6716,527.055,527.1544,4566.0
2024-03-15 15:10:00,530.08,531.49,529.99,531.48,5547.0,527.1346,528.5367,527.0451,528.5268,5547.0
2024-03-15 15:20:00,531.6,532.26,531.46,531.73,4941.0,528.6461,529.3024,528.5069,528.7754,4941.0
2024-03-15 15:30:00,531.85,532.64,531.65,531.87,12191.0,528.8947,529.6803,528.6958,528.9146,12191.0
2024-03-15 15:40:00,532.01,533.2,531.8,532.88,14322.0,529.0538,530.2372,528.845,529.919,14322.0
2024-03-15 15:50:00,533.18,533.91,532.37,533.7,60968.0,530.2173,530.9433,529.4118,530.7344,60968.0
2024-03-18 09:30:00,532.44,534.8,531.71,531.78,11856.0,529.4814,531.8283,528.7555,528.8251,11856.0
2024-03-18 09:40:00,532.49,533.62,532.22,532.58,2205.0,529.5312,530.6549,529.2627,529.6207,2205.0
2024-03-18 09:50:00,532.7,534.71,532.68,534.19,5480.0,529.74,531.7388,529.7201,531.2217,5480.0
2024-03-18 10:00:00,534.98,536.68,534.86,535.9,15545.0,532.0073,533.6979,531.888,532.9222,15545.0
2024-03-18 10:10:00,535.31,535.93,534.5,535.62,2645.0,532.3355,532.9521,531.53,532.6438,2645.0
2024-03-18 10:20:00,535.0,535.46,533.64,533.64,5511.0,532.0272,532.4847,530.6748,530.6748,5511.0
2024-03-18 10:30:00,533.53,534.47,533.2,534.13,7669.0,530.5654,531.5002,530.2372,531.1621,7669.0
2024-03-18 10:40:00,534.48,534.54,532.85,533.15,3300.0,531.5101,531.5698,529.8892,530.1875,3300.0
2024-03-18 10:50:00,533.05,533.42,532.24,532.59,4140.0,530.0881,530.456,529.2826,529.6306,4140.0
2024-03-18 11:00:00,532.17,533.52,532.17,533.11,1434.0,529.2129,530.5554,529.2129,530.1477,1434.0
2024-03-18 11:10:00,532.96,533.27,532.51,533.16,1570.0,529.9986,530.3068,529.5511,530.1974,1570.0
2024-03-18 11:20:00,533.14,534.13,532.93,534.13,3236.0,530.1776,531.1621,529.9687,531.1621,3236.0
2024-03-18 11:30:00,534.13,534.4,533.94,534.01,4418.0,531.1621,531.4306,530.9731,531.0427,4418.0
2024-03-18 11:40:00,534.36,534.4,533.85,533.92,3623.0,531.3908,531.4306,530.8836,530.9532,3623.0
2024-03-18 11:50:00,533.85,533.85,532.52,532.82,1800.0,530.8836,530.8836,529.561,529.8593,1800.0
2024-03-18 12:00:00,532.67,532.92,531.85,531.85,4379.0,529.7102,529.9588,528.8947,528.8947,4379.0
2024-03-18 12:10:00,531.89,532.26,531.66,532.25,1665.0,528.9345,529.3024,528.7058,529.2925,1665.0
2024-03-18 12:20:00,532.37,532.45,531.84,531.85,2541.0,529.4118,529.4914,528.8848,528.8947,2541.0
2024-03-18 12:30:00,532.29,532.29,531.45,531.65,1702.0,529.3323,529.3323,528.4969,528.6958,1702.0
2024-03-18 12:40:00,531.65,532.65,531.5,532.64,4601.0,528.6958,529.6903,528.5467,529.6803,4601.0
2024-03-18 12:50:00,532.85,533.4,532.66,533.4,1026.0,529.8892,530.4361,529.7002,530.4361,1026.0
2024-03-18 13:00:00,533.0,533.23,532.51,532.51,1345.0,530.0383,530.2671,529.5511,529.5511,1345.0
2024-03-18 13:10:00,532.16,532.38,531.31,531.31,8272.0,529.203,529.4218,528.3577,528.3577,8272.0
2024-03-18 13:20:00,531.26,531.89,530.32,530.83,6182.0,528.308,528.9345,527.3732,527.8804,6182.0
2024-03-18 13:30:00,531.24,531.32,530.08,530.24,3311.0,528.2881,528.3677,527.1346,527.2937,3311.0
2024-03-18 13:40:00,529.99,529.99,528.95,528.95,3246.0,527.0451,527.0451,526.0108,526.0108,3246.0
2024-03-18 13:50:00,529.34,529.8,529.14,529.29,5692.0,526.3987,526.8561,526.1998,526.3489,5692.0
2024-03-18 14:00:00,529.46,530.13,529.13,529.13,9254.0,526.518,527.1843,526.1898,526.1898,9254.0
2024-03-18 14:10:00,529.17,530.15,529.13,529.96,11621.0,526.2296,527.2042,526.1898,527.0152,11621.0
2024-03-18 14:20:00,529.51,529.67,529.37,529.37,1600.0,526.5677,526.7268,526.4285,526.4285,1600.0
2024-03-18 14:30:00,529.66,530.1,529.09,529.27,5997.0,526.7169,527.1544,526.1501,526.3291,5997.0
2024-03-18 14:40:00,529.57,529.57,529.0,529.08,4017.0,526.6274,526.6274,526.0606,526.1401,4017.0
2024-03-18 14:50:00,529.15,529.91,529.15,529.8,4997.0,526.2097,526.9655,526.2097,526.8561,4997.0
2024-03-18 15:00:00,529.47,530.38,529.47,530.38,2546.0,526.5279,527.4329,526.5279,527.4329,2546.0
2024-03-18 15:10:00,530.55,530.63,530.19,530.57,3414.0,527.6019,527.6815,527.2439,527.6218,3414.0
2024-03-18 15:20:00,530.54,530.82,529.37,529.6,8242.0,527.592,527.8704,526.4285,526.6572,8242.0
2024-03-18 15:30:00,529.63,529.98,529.42,529.53,6422.0,526.6871,527.0351,526.4782,526.5876,6422.0
2024-03-18 15:40:00,529.55,529.8,529.31,529.45,9309.0,526.6075,526.8561,526.3688,526.5081,9309.0
2024-03-18 15:50:00,529.63,529.77,528.56,529.58,28771.0,526.6871,526.8263,525.623,526.6373,28771.0
2024-03-19 09:30:00,531.94,533.51,529.61,529.99,15979.0,528.9842,530.5455,526.6672,527.0451,15979.0
2024-03-19 09:40:00,530.01,534.85,530.01,533.98,5542.0,527.0649,531.8781,527.0649,531.0129,5542.0
2024-03-19 09:50:00,534.21,534.21,532.0,532.6,2500.0,531.2416,531.2416,529.0439,529.6406,2500.0
2024-03-19 10:00:00,532.68,534.33,532.5,533.7,3588.0,529.7201,531.3609,529.5411,530.7344,3588.0
2024-03-19 10:10:00,533.22,533.52,532.32,532.43,4333.0,530.2571,530.5554,529.3621,529.4715,4333.0
2024-03-19 10:20:00,532.09,533.84,532.09,533.84,4765.0,529.1334,530.8737,529.1334,530.8737,4765.0
2024-03-19 10:30:00,534.02,534.09,532.49,532.96,4844.0,531.0527,531.1223,529.5312,529.9986,4844.0
2024-03-19 10:40:00,534.09,534.18,533.86,533.86,787.0,531.1223,531.2118,530.8936,530.8936,787.0
2024-03-19 10:50:00,534.37,534.37,533.64,533.64,811.0,531.4007,531.4007,530.6748,530.6748,811.0
2024-03-19 11:00:00,533.87,534.39,533.47,533.54,2359.0,530.9035,531.4206,530.5057,530.5753,2359.0
2024-03-19 11:10:00,533.47,533.78,532.77,532.77,2010.0,530.5057,530.814,529.8096,529.8096,2010.0
2024-03-19 11:20:00,532.57,532.71,532.11,532.45,4750.0,529.6107,529.7499,529.1533,529.4914,4750.0
2024-03-19 11:30:00,532.13,532.67,531.94,532.67,1400.0,529.1732,529.7102,528.9842,529.7102,1400.0
2024-03-19 11:40:00,533.19,533.24,532.59,533.02,900.0,530.2273,530.277,529.6306,530.0582,900.0
2024-03-19 11:50:00,533.13,534.31,533.07,534.18,1351.0,530.1676,531.3411,530.1079,531.2118,1351.0
2024-03-19 12:00:00,534.32,534.64,534.3,534.3,1100.0,531.351,531.6692,531.3311,531.3311,1100.0
2024-03-19 12:10:00,534.44,535.61,534.42,535.44,2474.0,531.4703,532.6338,531.4504,532.4648,2474.0
2024-03-19 12:20:00,535.89,535.9,535.02,535.11,4241.0,532.9123,532.9222,532.0471,532.1366,4241.0
2024-03-19 12:30:00,534.92,535.15,534.63,534.78,1197.0,531.9477,532.1764,531.6593,531.8084,1197.0
2024-03-19 12:40:00,534.68,534.68,534.26,534.36,1444.0,531.709,531.709,531.2913,531.3908,1444.0
2024-03-19 12:50:00,534.35,534.45,533.78,534.45,615.0,531.3808,531.4803,530.814,531.4803,615.0
2024-03-19 13:00:00,534.43,534.61,533.35,534.29,1854.0,531.4604,531.6394,530.3864,531.3212,1854.0
2024-03-19 13:10:00,534.13,534.3,533.85,534.3,600.0,531.1621,531.3311,530.8836,531.3311,600.0
2024-03-19 13:20:00,534.3,534.3,533.49,533.77,2431.0,531.3311,531.3311,530.5256,530.8041,2431.0
2024-03-19 13:30:00,533.82,534.0,533.71,533.79,1281.0,530.8538,531.0328,530.7444,530.8239,1281.0
2024-03-19 13:40:00,533.61,533.79,532.84,532.84,3640.0,530.6449,530.8239,529.8792,529.8792,3640.0
2024-03-19 13:50:00,532.98,533.09,532.32,532.33,6576.0,530.0184,530.1278,529.3621,529.3721,6576.0
2024-03-19 14:00:00,532.25,532.9,532.06,532.89,2103.0,529.2925,529.9389,529.1036,529.9289,2103.0
2024-03-19 14:10:00,533.19,533.19,533.02,533.08,900.0,530.2273,530.2273,530.0582,530.1179,900.0
2024-03-19 14:20:00,532.87,533.38,532.87,533.38,863.0,529.9091,530.4162,529.9091,530.4162,863.0
2024-03-19 14:30:00,533.45,533.45,533.18,533.18,700.0,530.4858,530.4858,530.2173,530.2173,700.0
2024-03-19 14:40:00,533.16,533.2,532.72,533.2,1112.0,530.1974,530.2372,529.7599,530.2372,1112.0
2024-03-19 14:50:00,533.21,533.37,533.21,533.37,700.0,530.2472,530.4063,530.2472,530.4063,700.0
2024-03-19 15:00:00,533.37,533.37,532.29,532.35,2857.0,530.4063,530.4063,529.3323,529.3919,2857.0
2024-03-19 15:10:00,532.48,532.48,532.02,532.34,3772.0,529.5212,529.5212,529.0638,529.382,3772.0
2024-03-19 15:20:00,532.15,532.54,531.84,532.54,3561.0,529.1931,529.5809,528.8848,529.5809,3561.0
2024-03-19 15:30:00,532.55,532.64,532.28,532.4,5504.0,529.5908,529.6803,529.3223,529.4417,5504.0
2024-03-19 15:40:00,532.62,534.21,532.62,533.94,3682.0,529.6604,531.2416,529.6604,530.9731,3682.0
2024-03-19 15:50:00,533.68,534.88,533.44,534.08,17485.0,530.7146,531.9079,530.4759,531.1123,17485.0
2024-03-20 09:30:00,535.65,535.65,534.51,534.51,4914.0,532.6736,532.6736,531.5399,531.5399,4914.0
2024-03-20 09:40:00,534.12,534.4,531.89,532.81,2700.0,531.1521,531.4306,528.9345,529.8494,2700.0
2024-03-20 09:50:00,533.5,533.5,532.95,532.95,205.0,530.5356,530.5356,529.9886,529.9886,205.0
2024-03-20 10:00:00,532.94,534.25,532.04,534.17,4376.0,529.9787,531.2814,529.0837,531.2018,4376.0
2024-03-20 10:10:00,534.34,534.89,534.31,534.59,2410.0,531.3709,531.9178,531.3411,531.6195,2410.0
2024-03-20 10:20:00,534.41,534.64,534.05,534.58,1649.0,531.4405,531.6692,531.0825,531.6096,1649.0
2024-03-20 10:30:00,534.23,534.23,533.65,533.88,1540.0,531.2615,531.2615,530.6847,530.9134,1540.0
2024-03-20 10:40:00,534.32,534.32,533.63,533.63,317.0,531.351,531.351,530.6648,530.6648,317.0
2024-03-20 10:50:00,534.08,534.58,534.08,534.51,1966.0,531.1123,531.6096,531.1123,531.5399,1966.0
2024-03-20 11:00:00,534.24,534.31,533.99,534.3,1904.0,531.2714,531.3411,531.0228,531.3311,1904.0
2024-03-20 11:10:00,534.05,535.04,534.05,535.04,1000.0,531.0825,532.067,531.0825,532.067,1000.0
2024-03-20 11:20:00,535.1,535.1,534.14,534.92,2903.0,532.1267,532.1267,531.172,531.9477,2903.0
2024-03-20 11:30:00,534.89,535.2,534.82,535.07,507.0,531.9178,532.2261,531.8482,532.0968,507.0
2024-03-20 11:40:00,534.77,534.77,534.4,534.63,1112.0,531.7985,531.7985,531.4306,531.6593,1112.0
2024-03-20 11:50:00,534.74,534.97,534.62,534.85,2779.0,531.7687,531.9974,531.6493,531.8781,2779.0
2024-03-20 12:00:00,534.73,534.84,533.96,534.19,1716.0,531.7587,531.8681,530.993,531.2217,1716.0
2024-03-20 12:10:00,534.16,534.93,534.04,534.93,1000.0,531.1919,531.9576,531.0726,531.9576,1000.0
2024-03-20 12:20:00,534.93,534.93,534.83,534.85,524.0,531.9576,531.9576,531.8582,531.8781,524.0
2024-03-20 12:30:00,534.85,535.0,534.79,534.86,1616.0,531.8781,532.0272,531.8184,531.888,1616.0
2024-03-20 12:40:00,534.88,535.35,534.73,535.13,8794.0,531.9079,532.3753,531.7587,532.1565,8794.0
2024-03-20 12:50:00,535.55,535.77,535.0,535.55,3159.0,532.5742,532.7929,532.0272,532.5742,3159.0
2024-03-20 13:00:00,535.32,535.59,535.02,535.15,1503.0,532.3454,532.6139,532.0471,532.1764,1503.0
2024-03-20 13:10:00,535.49,535.75,534.89,534.99,1854.0,532.5145,532.7731,531.9178,532.0173,1854.0
2024-03-20 13:20:00,535.07,535.1,535.04,535.1,553.0,532.0968,532.1267,532.067,532.1267,553.0
2024-03-20 13:30:00,535.08,535.19,534.84,535.19,1218.0,532.1068,532.2162,531.8681,532.2162,1218.0
2024-03-20 13:40:00,534.8,535.1,534.44,535.1,2237.0,531.8283,532.1267,531.4703,532.1267,2237.0
2024-03-20 13:50:00,534.99,534.99,534.32,534.42,1532.0,532.0173,532.0173,531.351,531.4504,1532.0
2024-03-20 14:00:00,534.47,534.53,532.95,532.96,6745.0,531.5002,531.5598,529.9886,529.9986,6745.0
2024-03-20 14:10:00,532.88,533.0,531.47,532.32,4338.0,529.919,530.0383,528.5168,529.3621,4338.0
2024-03-20 14:20:00,532.54,532.96,532.22,532.69,2207.0,529.5809,529.9986,529.2627,529.7301,2207.0
2024-03-20 14:30:00,532.96,532.96,531.42,531.54,6564.0,529.9986,529.9986,528.4671,528.5864,6564.0
2024-03-20 14:40:00,531.37,532.6,531.26,531.6,4019.0,528.4174,529.6406,528.308,528.6461,4019.0
2024-03-20 14:50:00,531.76,532.1,531.34,531.92,5583.0,528.8052,529.1433,528.3876,528.9643,5583.0
2024-03-20 15:00:00,531.71,532.58,531.56,531.56,1208.0,528.7555,529.6207,528.6063,528.6063,1208.0
2024-03-20 15:10:00,531.64,531.64,530.0,530.0,5286.0,528.6859,528.6859,527.055,527.055,5286.0
2024-03-20 15:20:00,530.04,530.6,529.79,530.35,8544.0,527.0948,527.6517,526.8462,527.4031,8544.0
2024-03-20 15:30:00,530.66,531.11,529.5,531.11,9323.0,527.7113,528.1588,526.5578,528.1588,9323.0
2024-03-20 15:40:00,531.23,531.23,529.87,530.1,5118.0,528.2782,528.2782,526.9257,527.1544,5118.0
2024-03-20 15:50:00,529.87,530.75,529.6,530.75,32671.0,526.9257,527.8008,526.6572,527.8008,32671.0
2024-03-21 09:30:00,530.0,530.0,526.67,528.85,8525.0,527.055,527.055,523.7435,525.9114,8525.0
2024-03-21 09:40:00,528.72,530.01,528.34,528.74,3563.0,525.7821,527.0649,525.4042,525.802,3563.0
2024-03-21 09:50:00,529.5,531.4,529.34,531.19,4880.0,526.5578,528.4472,526.3987,528.2384,4880.0
2024-03-21 10:00:00,531.1,531.1,529.57,530.5,9022.0,528.1489,528.1489,526.6274,527.5522,9022.0
2024-03-21 10:10:00,530.22,530.65,529.64,530.13,5397.0,527.2738,527.7014,526.697,527.1843,5397.0
2024-03-21 10:20:00,530.13,530.15,529.23,529.61,3682.0,527.1843,527.2042,526.2893,526.6672,3682.0
2024-03-21 10:30:00,529.77,530.5,529.7,530.26,2854.0,526.8263,527.5522,526.7567,527.3136,2854.0
2024-03-21 10:40:00,529.99,530.44,529.47,529.55,6839.0,527.0451,527.4926,526.5279,526.6075,6839.0
2024-03-21 10:50:00,529.65,529.68,528.41,528.42,5545.0,526.7069,526.7368,525.4738,525.4838,5545.0
2024-03-21 11:00:00,528.42,528.6,527.41,528.34,8707.0,525.4838,525.6628,524.4794,525.4042,8707.0
2024-03-21 11:10:00,528.25,528.81,528.22,528.54,6126.0,525.3147,525.8716,525.2849,525.6031,6126.0
2024-03-21 11:20:00,528.28,529.45,528.28,529.03,7627.0,525.3446,526.5081,525.3446,526.0904,7627.0
2024-03-21 11:30:00,529.06,530.02,529.05,530.02,3382.0,526.1202,527.0749,526.1103,527.0749,3382.0
2024-03-21 11:40:00,530.22,531.05,529.95,530.63,2239.0,527.2738,528.0992,527.0053,527.6815,2239.0
2024-03-21 11:50:00,530.62,531.18,530.52,530.8,3123.0,527.6716,528.2284,527.5721,527.8506,3123.0
2024-03-21 12:00:00,530.63,530.99,530.63,530.99,600.0,527.6815,528.0395,527.6815,528.0395,600.0
2024-03-21 12:10:00,530.57,530.9,530.33,530.78,1924.0,527.6218,527.95,527.3832,527.8307,1924.0
2024-03-21 12:20:00,531.1,531.38,530.52,530.52,1223.0,528.1489,528.4273,527.5721,527.5721,1223.0
2024-03-21 12:30:00,530.68,530.73,530.33,530.45,5498.0,527.7312,527.7809,527.3832,527.5025,5498.0
2024-03-21 12:40:00,530.54,531.48,530.51,531.4,2145.0,527.592,528.5268,527.5622,528.4472,2145.0
2024-03-21 12:50:00,531.51,531.72,531.51,531.66,1501.0,528.5566,528.7654,528.5566,528.7058,1501.0
2024-03-21 13:00:00,531.65,531.66,531.2,531.56,2132.0,528.6958,528.7058,528.2483,528.6063,2132.0
2024-03-21 13:10:00,531.45,531.81,531.42,531.54,1795.0,528.4969,528.8549,528.4671,528.5864,1795.0
2024-03-21 13:20:00,531.29,531.5,530.96,531.3,5278.0,528.3378,528.5467,528.0097,528.3478,5278.0
2024-03-21 13:30:00,531.22,531.65,531.05,531.59,2223.0,528.2682,528.6958,528.0992,528.6362,2223.0
2024-03-21 13:40:00,531.51,531.98,531.51,531.84,3301.0,528.5566,529.024,528.5566,528.8848,3301.0
2024-03-21 13:50:00,531.61,532.59,531.61,532.41,3300.0,528.6561,529.6306,528.6561,529.4516,3300.0
2024-03-21 14:00:00,532.41,532.83,531.71,531.79,8236.0,529.4516,529.8693,528.7555,528.8351,8236.0
2024-03-21 14:10:00,531.78,532.85,531.78,532.76,3742.0,528.8251,529.8892,528.8251,529.7997,3742.0
2024-03-21 14:20:00,532.79,532.97,532.52,532.88,2656.0,529.8295,530.0085,529.561,529.919,2656.0
2024-03-21 14:30:00,532.87,533.76,532.87,533.35,2794.0,529.9091,530.7941,529.9091,530.3864,2794.0
2024-03-21 14:40:00,533.63,533.95,532.82,532.84,9733.0,530.6648,530.9831,529.8593,529.8792,9733.0
2024-03-21 14:50:00,532.93,533.76,532.82,533.3,8153.0,529.9687,530.7941,529.8593,530.3367,8153.0
2024-03-21 15:00:00,533.21,534.51,533.21,534.4,2503.0,530.2472,531.5399,530.2472,531.4306,2503.0
2024-03-21 15:10:00,534.25,534.75,533.66,534.5,4794.0,531.2814,531.7786,530.6947,531.53,4794.0
2024-03-21 15:20:00,534.26,534.58,534.19,534.21,4132.0,531.2913,531.6096,531.2217,531.2416,4132.0
2024-03-21 15:30:00,534.24,534.88,534.05,534.88,6552.0,531.2714,531.9079,531.0825,531.9079,6552.0
2024-03-21 15:40:00,534.75,535.09,533.53,533.56,11925.0,531.7786,532.1167,530.5654,530.5952,11925.0
2024-03-21 15:50:00,533.61,534.51,532.75,534.51,31000.0,530.6449,531.5399,529.7897,531.5399,31000.0
2024-03-22 09:30:00,534.83,535.9,532.8,534.71,8659.0,531.8582,532.9222,529.8394,531.7388,8659.0
2024-03-22 09:40:00,535.28,535.28,533.76,534.21,2092.0,532.3057,532.3057,530.7941,531.2416,2092.0
2024-03-22 09:50:00,533.86,533.98,532.84,532.84,999.0,530.8936,531.0129,529.8792,529.8792,999.0
2024-03-22 10:00:00,533.37,533.37,531.08,531.49,3342.0,530.4063,530.4063,528.129,528.5367,3342.0
2024-03-22 10:10:00,531.54,531.58,530.7,530.72,4137.0,528.5864,528.6262,527.7511,527.771,4137.0
2024-03-22 10:20:00,530.67,531.63,530.56,531.63,5866.0,527.7213,528.6759,527.6119,528.6759,5866.0
2024-03-22 10:30:00,531.6,531.84,531.02,531.03,2887.0,528.6461,528.8848,528.0693,528.0793,2887.0
2024-03-22 10:40:00,531.06,531.06,530.41,530.63,2013.0,528.1091,528.1091,527.4627,527.6815,2013.0
2024-03-22 10:50:00,530.5,531.1,530.5,530.74,2153.0,527.5522,528.1489,527.5522,527.7909,2153.0
2024-03-22 11:00:00,530.79,530.79,530.14,530.14,554.0,527.8406,527.8406,527.1942,527.1942,554.0
2024-03-22 11:10:00,530.42,530.95,530.22,530.95,5612.0,527.4727,527.9997,527.2738,527.9997,5612.0
2024-03-22 11:20:00,531.08,531.08,529.99,530.35,3212.0,528.129,528.129,527.0451,527.4031,3212.0
2024-03-22 11:30:00,530.03,530.99,529.99,530.99,1831.0,527.0848,528.0395,527.0451,528.0395,1831.0
2024-03-22 11:40:00,531.45,531.45,530.46,530.5,3775.0,528.4969,528.4969,527.5124,527.5522,3775.0
2024-03-22 11:50:00,530.61,530.61,529.99,530.23,2240.0,527.6616,527.6616,527.0451,527.2837,2240.0
2024-03-22 12:00:00,530.21,530.45,529.99,529.99,4500.0,527.2638,527.5025,527.0451,527.0451,4500.0
2024-03-22 12:10:00,530.13,531.31,530.13,531.12,2247.0,527.1843,528.3577,527.1843,528.1688,2247.0
2024-03-22 12:20:00,531.14,531.47,530.81,530.94,1848.0,528.1887,528.5168,527.8605,527.9898,1848.0
2024-03-22 12:30:00,531.16,531.37,531.16,531.37,500.0,528.2086,528.4174,528.2086,528.4174,500.0
2024-03-22 12:40:00,531.3,531.44,531.23,531.24,940.0,528.3478,528.487,528.2782,528.2881,940.0
2024-03-22 12:50:00,531.19,531.19,530.71,530.8,1093.0,528.2384,528.2384,527.7611,527.8506,1093.0
2024-03-22 13:00:00,530.78,531.26,530.43,531.19,2744.0,527.8307,528.308,527.4826,528.2384,2744.0
2024-03-22 13:10:00,531.01,531.46,531.01,531.34,8830.0,528.0594,528.5069,528.0594,528.3876,8830.0
2024-03-22 13:20:00,531.3,531.45,531.13,531.3,1719.0,528.3478,528.4969,528.1787,528.3478,1719.0
2024-03-22 13:30:00,531.33,531.4,531.01,531.01,1098.0,528.3776,528.4472,528.0594,528.0594,1098.0
2024-03-22 13:40:00,531.09,531.27,530.93,531.27,3170.0,528.1389,528.3179,527.9798,528.3179,3170.0
2024-03-22 13:50:00,531.13,531.32,531.02,531.11,1912.0,528.1787,528.3677,528.0693,528.1588,1912.0
2024-03-22 14:00:00,531.13,531.86,531.13,531.7,2846.0,528.1787,528.9047,528.1787,528.7456,2846.0
2024-03-22 14:10:00,531.77,531.93,531.53,531.58,4659.0,528.8152,528.9743,528.5765,528.6262,4659.0
2024-03-22 14:20:00,531.68,532.2,531.61,532.1,4157.0,528.7257,529.2428,528.6561,529.1433,4157.0
2024-03-22 14:30:00,532.1,532.73,531.77,532.73,3343.0,529.1433,529.7698,528.8152,529.7698,3343.0
2024-03-22 14:40:00,532.76,532.83,532.5,532.67,2747.0,529.7997,529.8693,529.5411,529.7102,2747.0
2024-03-22 14:50:00,532.72,532.72,531.26,531.47,5208.0,529.7599,529.7599,528.308,528.5168,5208.0
2024-03-22 15:00:00,531.55,531.71,531.17,531.29,1403.0,528.5964,528.7555,528.2185,528.3378,1403.0
2024-03-22 15:10:00,531.29,531.61,530.92,531.43,3382.0,528.3378,528.6561,527.9699,528.4771,3382.0
2024-03-22 15:20:00,531.33,531.96,530.99,531.96,2712.0,528.3776,529.0041,528.0395,529.0041,2712.0
2024-03-22 15:30:00,531.93,532.69,531.88,532.69,4512.0,528.9743,529.7301,528.9246,529.7301,4512.0
2024-03-22 15:40:00,532.73,533.96,532.51,533.1,6734.0,529.7698,530.993,529.5511,530.1378,6734.0
2024-03-22 15:50:00,532.87,533.52,532.38,532.69,18695.0,529.9091,530.5554,529.4218,529.7301,18695.0
2024-03-25 09:30:00,533.32,534.19,532.04,532.21,6877.0,530.3566,531.2217,529.0837,529.2527,6877.0
2024-03-25 09:40:00,533.37,533.85,532.48,532.48,2755.0,530.4063,530.8836,529.5212,529.5212,2755.0
2024-03-25 09:50:00,533.4,533.41,532.47,532.47,680.0,530.4361,530.4461,529.5113,529.5113,680.0
2024-03-25 10:00:00,532.48,533.36,532.06,532.75,3188.0,529.5212,530.3963,529.1036,529.7897,3188.0
2024-03-25 10:10:00,532.38,532.98,532.38,532.74,430.0,529.4218,530.0184,529.4218,529.7798,430.0
2024-03-25 10:20:00,532.35,533.43,532.35,533.38,1751.0,529.3919,530.4659,529.3919,530.4162,1751.0
2024-03-25 10:30:00,533.26,533.85,533.22,533.85,2713.0,530.2969,530.8836,530.2571,530.8836,2713.0
2024-03-25 10:40:00,533.94,534.32,532.96,532.96,1590.0,530.9731,531.351,529.9986,529.9986,1590.0
2024-03-25 10:50:00,533.26,533.6,533.26,533.43,1309.0,530.2969,530.635,530.2969,530.4659,1309.0
2024-03-25 11:00:00,533.71,533.87,533.41,533.42,848.0,530.7444,530.9035,530.4461,530.456,848.0
2024-03-25 11:10:00,533.39,533.41,532.8,533.13,2159.0,530.4262,530.4461,529.8394,530.1676,2159.0
2024-03-25 11:20:00,533.17,533.33,532.93,533.33,1543.0,530.2074,530.3665,529.9687,530.3665,1543.0
2024-03-25 11:30:00,534.0,534.01,533.71,533.71,402.0,531.0328,531.0427,530.7444,530.7444,402.0
2024-03-25 11:40:00,533.46,534.09,532.86,533.23,2220.0,530.4958,531.1223,529.8991,530.2671,2220.0
2024-03-25 11:50:00,533.39,533.74,533.39,533.74,200.0,530.4262,530.7742,530.4262,530.7742,200.0
2024-03-25 12:00:00,533.55,533.55,533.3,533.3,653.0,530.5853,530.5853,530.3367,530.3367,653.0
2024-03-25 12:10:00,533.21,533.21,532.37,532.38,924.0,530.2472,530.2472,529.4118,529.4218,924.0
2024-03-25 12:20:00,532.2,532.41,532.0,532.22,1082.0,529.2428,529.4516,529.0439,529.2627,1082.0
2024-03-25 12:30:00,532.84,533.0,532.83,533.0,600.0,529.8792,530.0383,529.8693,530.0383,600.0
2024-03-25 12:40:00,532.86,532.95,532.23,532.44,1564.0,529.8991,529.9886,529.2726,529.4814,1564.0
2024-03-25 12:50:00,532.57,532.57,532.16,532.16,1200.0,529.6107,529.6107,529.203,529.203,1200.0
2024-03-25 13:00:00,532.72,532.93,532.7,532.93,777.0,529.7599,529.9687,529.74,529.9687,777.0
2024-03-25 13:10:00,532.64,533.01,532.64,533.0,567.0,529.6803,530.0483,529.6803,530.0383,567.0
2024-03-25 13:20:00,533.12,533.36,532.69,533.05,1155.0,530.1577,530.3963,529.7301,530.0881,1155.0
2024-03-25 13:30:00,532.7,532.97,532.7,532.82,1598.0,529.74,530.0085,529.74,529.8593,1598.0
2024-03-25 13:40:00,532.69,532.83,532.6,532.69,1351.0,529.7301,529.8693,529.6406,529.7301,1351.0
2024-03-25 13:50:00,532.72,532.72,532.31,532.32,978.0,529.7599,529.7599,529.3522,529.3621,978.0
2024-03-25 14:00:00,532.34,532.34,531.93,531.94,1534.0,529.382,529.382,528.9743,528.9842,1534.0
2024-03-25 14:10:00,531.79,532.07,531.56,531.83,800.0,528.8351,529.1135,528.6063,528.8748,800.0
2024-03-25 14:20:00,531.92,532.08,531.6,531.73,1192.0,528.9643,529.1234,528.6461,528.7754,1192.0
2024-03-25 14:30:00,531.57,532.46,531.57,531.89,1401.0,528.6163,529.5013,528.6163,528.9345,1401.0
2024-03-25 14:40:00,531.99,532.09,531.96,532.06,1300.0,529.0339,529.1334,529.0041,529.1036,1300.0
2024-03-25 14:50:00,531.98,531.99,531.68,531.92,1602.0,529.024,529.0339,528.7257,528.9643,1602.0
2024-03-25 15:00:00,532.08,532.72,532.08,532.72,1900.0,529.1234,529.7599,529.1234,529.7599,1900.0
2024-03-25 15:10:00,532.58,532.96,532.57,532.8,2890.0,529.6207,529.9986,529.6107,529.8394,2890.0
2024-03-25 15:20:00,532.77,532.83,532.57,532.64,2500.0,529.8096,529.8693,529.6107,529.6803,2500.0
2024-03-25 15:30:00,532.55,532.67,531.81,531.99,4293.0,529.5908,529.7102,528.8549,529.0339,4293.0
2024-03-25 15:40:00,531.93,532.5,531.52,532.5,4199.0,528.9743,529.5411,528.5666,529.5411,4199.0
2024-03-25 15:50:00,532.37,533.15,532.23,532.55,13471.0,529.4118,530.1875,529.2726,529.5908,13471.0
2024-03-26 09:30:00,533.0,533.26,531.67,531.67,7512.0,530.0383,530.2969,528.7157,528.7157,7512.0
2024-03-26 09:40:00,532.52,533.5,532.37,533.37,1115.0,529.561,530.5356,529.4118,530.4063,1115.0
2024-03-26 09:50:00,533.15,534.56,533.13,534.56,2933.0,530.1875,531.5897,530.1676,531.5897,2933.0
2024-03-26 10:00:00,534.5,535.67,534.28,535.5,3103.0,531.53,532.6935,531.3112,532.5244,3103.0
2024-03-26 10:10:00,535.33,535.38,533.8,534.05,3155.0,532.3554,532.4051,530.8339,531.0825,3155.0
2024-03-26 10:20:00,533.58,534.63,533.58,534.63,1945.0,530.6151,531.6593,530.6151,531.6593,1945.0
2024-03-26 10:30:00,534.23,535.18,534.23,534.77,1120.0,531.2615,532.2062,531.2615,531.7985,1120.0
2024-03-26 10:40:00,535.2,536.33,535.19,536.11,3064.0,532.2261,533.3498,532.2162,533.1311,3064.0
2024-03-26 10:50:00,536.34,536.42,535.94,536.2,2201.0,533.3598,533.4393,532.962,533.2206,2201.0
2024-03-26 11:00:00,536.16,536.53,535.96,536.18,1200.0,533.1808,533.5487,532.9819,533.2007,1200.0
2024-03-26 11:10:00,536.33,536.33,536.14,536.14,400.0,533.3498,533.3498,533.1609,533.1609,400.0
2024-03-26 11:20:00,536.82,537.0,536.45,537.0,3469.0,533.8371,534.0161,533.4692,534.0161,3469.0
2024-03-26 11:30:00,537.06,537.36,536.31,536.5,5110.0,534.0758,534.3741,533.3299,533.5189,5110.0
2024-03-26 11:40:00,536.5,537.12,536.14,536.98,4007.0,533.5189,534.1354,533.1609,533.9962,4007.0
2024-03-26 11:50:00,537.34,538.25,537.34,538.1,2353.0,534.3542,535.2592,534.3542,535.11,2353.0
2024-03-26 12:00:00,538.3,538.3,536.75,537.41,3098.0,535.3089,535.3089,533.7675,534.4238,3098.0
2024-03-26 12:10:00,537.1,537.71,536.6,537.51,6686.0,534.1156,534.7222,533.6183,534.5233,6686.0
2024-03-26 12:20:00,537.25,537.97,537.25,537.48,1208.0,534.2647,534.9807,534.2647,534.4934,1208.0
2024-03-26 12:30:00,537.51,537.71,537.38,537.71,1000.0,534.5233,534.7222,534.394,534.7222,1000.0
2024-03-26 12:40:00,537.43,537.48,536.97,537.08,1709.0,534.4437,534.4934,533.9863,534.0957,1709.0
2024-03-26 12:50:00,537.32,537.33,536.89,537.07,1600.0,534.3343,534.3443,533.9067,534.0857,1600.0
2024-03-26 13:00:00,537.1,537.29,536.24,536.59,2256.0,534.1156,534.3045,533.2603,533.6084,2256.0
2024-03-26 13:10:00,536.5,536.67,536.24,536.55,5276.0,533.5189,533.6879,533.2603,533.5686,5276.0
2024-03-26 13:20:00,536.55,537.52,536.38,537.52,3560.0,533.5686,534.5332,533.3996,534.5332,3560.0
2024-03-26 13:30:00,537.69,537.69,537.15,537.35,3817.0,534.7023,534.7023,534.1653,534.3642,3817.0
2024-03-26 13:40:00,537.35,537.48,537.09,537.15,2370.0,534.3642,534.4934,534.1056,534.1653,2370.0
2024-03-26 13:50:00,537.31,537.94,537.31,537.49,4200.0,534.3244,534.9509,534.3244,534.5034,4200.0
2024-03-26 14:00:00,537.37,537.76,537.29,537.29,2505.0,534.3841,534.7719,534.3045,534.3045,2505.0
2024-03-26 14:10:00,537.16,537.17,536.8,536.81,1734.0,534.1752,534.1852,533.8172,533.8272,1734.0
2024-03-26 14:20:00,536.63,537.0,536.59,537.0,1900.0,533.6482,534.0161,533.6084,534.0161,1900.0
2024-03-26 14:30:00,536.82,537.33,536.67,536.99,3794.0,533.8371,534.3443,533.6879,534.0062,3794.0
2024-03-26 14:40:00,536.99,537.13,536.93,537.04,1425.0,534.0062,534.1454,533.9465,534.0559,1425.0
2024-03-26 14:50:00,536.93,537.31,536.86,536.86,3473.0,533.9465,534.3244,533.8769,533.8769,3473.0
2024-03-26 15:00:00,536.83,537.52,536.82,537.5,2200.0,533.8471,534.5332,533.8371,534.5133,2200.0
2024-03-26 15:10:00,537.61,537.75,537.48,537.64,2486.0,534.6227,534.7619,534.4934,534.6526,2486.0
2024-03-26 15:20:00,537.58,538.01,537.4,537.42,5150.0,534.5929,535.0205,534.4139,534.4338,5150.0
2024-03-26 15:30:00,537.24,537.56,536.85,537.5,6582.0,534.2548,534.573,533.8669,534.5133,6582.0
2024-03-26 15:40:00,537.74,538.21,536.98,537.34,13526.0,534.752,535.2194,533.9962,534.3542,13526.0
2024-03-26 15:50:00,536.91,537.86,535.73,535.86,47882.0,533.9266,534.8713,532.7532,532.8824,47882.0
2024-03-27 09:30:00,538.35,539.99,536.94,538.41,17756.0,535.3586,536.9895,533.9564,535.4183,17756.0
2024-03-27 09:40:00,538.37,538.37,538.04,538.07,600.0,535.3785,535.3785,535.0503,535.0802,600.0
2024-03-27 09:50:00,538.15,538.63,537.37,537.61,2667.0,535.1597,535.637,534.3841,534.6227,2667.0
2024-03-27 10:00:00,536.95,537.06,535.65,535.65,3623.0,533.9664,534.0758,532.6736,532.6736,3623.0
2024-03-27 10:10:00,535.92,535.92,534.62,534.74,1775.0,532.9421,532.9421,531.6493,531.7687,1775.0
2024-03-27 10:20:00,534.09,534.37,532.95,533.95,5272.0,531.1223,531.4007,529.9886,530.9831,5272.0
2024-03-27 10:30:00,533.63,533.88,532.63,532.94,3300.0,530.6648,530.9134,529.6704,529.9787,3300.0
2024-03-27 10:40:00,533.03,533.32,532.15,532.58,3005.0,530.0682,530.3566,529.1931,529.6207,3005.0
2024-03-27 10:50:00,532.11,534.34,532.11,534.34,1919.0,529.1533,531.3709,529.1533,531.3709,1919.0
2024-03-27 11:00:00,534.63,534.88,533.85,534.64,2687.0,531.6593,531.9079,530.8836,531.6692,2687.0
2024-03-27 11:10:00,534.47,534.59,533.63,534.04,2804.0,531.5002,531.6195,530.6648,531.0726,2804.0
2024-03-27 11:20:00,534.06,534.25,533.95,534.04,800.0,531.0924,531.2814,530.9831,531.0726,800.0
2024-03-27 11:30:00,533.96,534.86,533.95,534.86,934.0,530.993,531.888,530.9831,531.888,934.0
2024-03-27 11:40:00,535.0,535.01,533.62,533.93,2996.0,532.0272,532.0372,530.6549,530.9632,2996.0
2024-03-27 11:50:00,533.94,534.1,533.15,533.15,2624.0,530.9731,531.1322,530.1875,530.1875,2624.0
2024-03-27 12:00:00,533.17,533.18,532.7,532.7,2307.0,530.2074,530.2173,529.74,529.74,2307.0
2024-03-27 12:10:00,533.04,533.24,531.26,532.59,10934.0,530.0781,530.277,528.308,529.6306,10934.0
2024-03-27 12:20:00,532.67,533.47,532.0,533.23,6106.0,529.7102,530.5057,529.0439,530.2671,6106.0
2024-03-27 12:30:00,533.2,533.4,532.68,533.39,2200.0,530.2372,530.4361,529.7201,530.4262,2200.0
2024-03-27 12:40:00,533.62,533.66,532.84,533.08,2401.0,530.6549,530.6947,529.8792,530.1179,2401.0
2024-03-27 12:50:00,533.01,533.78,533.0,533.5,2609.0,530.0483,530.814,530.0383,530.5356,2609.0
2024-03-27 13:00:00,533.54,533.79,533.5,533.76,1704.0,530.5753,530.8239,530.5356,530.7941,1704.0
2024-03-27 13:10:00,533.51,535.44,533.51,534.7,1371.0,530.5455,532.4648,530.5455,531.7289,1371.0
2024-03-27 13:20:00,534.64,535.26,534.64,535.26,700.0,531.6692,532.2858,531.6692,532.2858,700.0
2024-03-27 13:30:00,535.06,535.5,535.06,535.5,800.0,532.0869,532.5244,532.0869,532.5244,800.0
2024-03-27 13:40:00,535.84,536.46,535.73,536.2,687.0,532.8626,533.4791,532.7532,533.2206,687.0
2024-03-27 13:50:00,536.3,536.3,535.7,536.14,500.0,533.32,533.32,532.7233,533.1609,500.0
2024-03-27 14:00:00,536.5,536.51,535.81,536.12,2419.0,533.5189,533.5288,532.8327,533.141,2419.0
2024-03-27 14:10:00,536.04,536.04,535.57,535.59,1200.0,533.0614,533.0614,532.5941,532.6139,1200.0
2024-03-27 14:20:00,536.22,536.39,536.22,536.38,300.0,533.2404,533.4095,533.2404,533.3996,300.0
2024-03-27 14:30:00,536.45,536.45,535.54,535.54,1250.0,533.4692,533.4692,532.5642,532.5642,1250.0
2024-03-27 14:40:00,535.67,535.83,535.56,535.73,803.0,532.6935,532.8526,532.5841,532.7532,803.0
2024-03-27 14:50:00,535.91,536.88,535.83,536.88,1510.0,532.9322,533.8968,532.8526,533.8968,1510.0
2024-03-27 15:00:00,536.88,537.41,536.58,536.78,2809.0,533.8968,534.4238,533.5984,533.7973,2809.0
2024-03-27 15:10:00,536.2,536.48,536.02,536.17,1105.0,533.2206,533.499,533.0416,533.1907,1105.0
2024-03-27 15:20:00,536.13,536.96,536.13,536.57,2103.0,533.1509,533.9763,533.1509,533.5885,2103.0
2024-03-27 15:30:00,536.62,537.4,536.57,537.39,2214.0,533.6382,534.4139,533.5885,534.4039,2214.0
2024-03-27 15:40:00,537.46,537.75,536.57,536.59,5077.0,534.4736,534.7619,533.5885,533.6084,5077.0
2024-03-27 15:50:00,536.82,539.6,536.77,539.18,32673.0,533.8371,536.6017,533.7874,536.184,32673.0
2024-03-28 09:30:00,540.0,540.0,538.12,538.12,5276.0,536.9994,536.9994,535.1299,535.1299,5276.0
2024-03-28 09:40:00,538.01,538.49,537.97,537.97,1350.0,535.0205,535.4978,534.9807,534.9807,1350.0
2024-03-28 09:50:00,537.92,539.03,537.6,537.6,1901.0,534.931,536.0348,534.6128,534.6128,1901.0
2024-03-28 10:00:00,538.33,538.58,536.62,536.62,3770.0,535.3387,535.5873,533.6382,533.6382,3770.0
2024-03-28 10:10:00,536.27,536.81,535.69,536.5,2763.0,533.2902,533.8272,532.7134,533.5189,2763.0
2024-03-28 10:20:00,537.31,537.53,536.51,536.51,1721.0,534.3244,534.5432,533.5288,533.5288,1721.0
2024-03-28 10:30:00,536.94,537.66,536.72,536.78,1861.0,533.9564,534.6724,533.7377,533.7973,1861.0
2024-03-28 10:40:00,537.59,538.04,537.42,537.95,2067.0,534.6028,535.0503,534.4338,534.9608,2067.0
2024-03-28 10:50:00,537.39,538.78,537.11,538.77,811.0,534.4039,535.7862,534.1255,535.7763,811.0
2024-03-28 11:00:00,538.34,538.85,538.09,538.28,1326.0,535.3487,535.8558,535.1,535.289,1326.0
2024-03-28 11:10:00,538.19,538.69,538.18,538.58,801.0,535.1995,535.6967,535.1895,535.5873,801.0
2024-03-28 11:20:00,538.8,539.03,538.26,538.27,4800.0,535.8061,536.0348,535.2691,535.279,4800.0
2024-03-28 11:30:00,538.25,538.75,538.16,538.37,1017.0,535.2592,535.7564,535.1697,535.3785,1017.0
2024-03-28 11:40:00,538.11,538.87,538.04,538.42,1661.0,535.1199,535.8757,535.0503,535.4282,1661.0
2024-03-28 11:50:00,537.92,538.16,536.3,536.67,3021.0,534.931,535.1697,533.32,533.6879,3021.0
2024-03-28 12:00:00,537.11,537.11,536.24,536.65,1234.0,534.1255,534.1255,533.2603,533.6681,1234.0
2024-03-28 12:10:00,536.63,536.63,536.25,536.45,2005.0,533.6482,533.6482,533.2703,533.4692,2005.0
2024-03-28 12:20:00,536.56,536.61,536.11,536.61,1960.0,533.5786,533.6283,533.1311,533.6283,1960.0
2024-03-28 12:30:00,536.26,536.52,536.2,536.31,900.0,533.2802,533.5388,533.2206,533.3299,900.0
2024-03-28 12:40:00,536.22,536.22,535.51,535.83,1324.0,533.2404,533.2404,532.5344,532.8526,1324.0
2024-03-28 12:50:00,535.87,537.31,535.74,537.13,3365.0,532.8924,534.3244,532.7631,534.1454,3365.0
2024-03-28 13:00:00,537.49,538.03,537.33,537.49,2459.0,534.5034,535.0404,534.3443,534.5034,2459.0
2024-03-28 13:10:00,536.89,537.87,536.89,537.2,393.0,533.9067,534.8813,533.9067,534.215,393.0
2024-03-28 13:20:00,537.33,538.51,537.33,537.63,2139.0,534.3443,535.5177,534.3443,534.6426,2139.0
2024-03-28 13:30:00,537.6,537.88,537.19,537.88,1805.0,534.6128,534.8912,534.2051,534.8912,1805.0
2024-03-28 13:40:00,537.61,537.67,537.3,537.45,838.0,534.6227,534.6824,534.3144,534.4636,838.0
2024-03-28 13:50:00,537.1,537.36,536.64,536.64,902.0,534.1156,534.3741,533.6581,533.6581,902.0
2024-03-28 14:00:00,536.89,537.48,536.62,537.07,2060.0,533.9067,534.4934,533.6382,534.0857,2060.0
2024-03-28 14:10:00,537.05,537.25,536.55,536.55,1933.0,534.0658,534.2647,533.5686,533.5686,1933.0
2024-03-28 14:20:00,536.87,537.19,535.94,536.06,2780.0,533.8868,534.2051,532.962,533.0813,2780.0
2024-03-28 14:30:00,536.06,536.06,535.49,535.49,3052.0,533.0813,533.0813,532.5145,532.5145,3052.0
2024-03-28 14:40:00,535.68,536.9,535.24,536.89,10269.0,532.7034,533.9167,532.2659,533.9067,10269.0
2024-03-28 14:50:00,536.97,538.06,536.82,537.87,3800.0,533.9863,535.0702,533.8371,534.8813,3800.0
2024-03-28 15:00:00,537.94,537.94,537.44,537.87,1917.0,534.9509,534.9509,534.4537,534.8813,1917.0
2024-03-28 15:10:00,538.08,538.24,537.81,538.08,2707.0,535.0901,535.2492,534.8216,535.0901,2707.0
2024-03-28 15:20:00,538.09,538.09,536.75,537.74,8145.0,535.1,535.1,533.7675,534.752,8145.0
2024-03-28 15:30:00,537.65,538.17,537.04,538.17,5167.0,534.6625,535.1796,534.0559,535.1796,5167.0
2024-03-28 15:40:00,538.21,538.47,537.63,537.66,5358.0,535.2194,535.4779,534.6426,534.6724,5358.0
2024-03-28 15:50:00,537.73,538.2,536.01,536.51,64317.0,534.7421,535.2094,533.0316,533.5288,64317.0
2024-04-01 09:30:00,536.27,537.51,532.41,532.42,7271.0,533.2902,534.5233,529.4516,529.4616,7271.0
2024-04-01 09:40:00,532.41,532.93,531.53,531.54,1232.0,529.4516,529.9687,528.5765,528.5864,1232.0
2024-04-01 09:50:00,531.28,533.45,531.08,533.44,2428.0,528.3279,530.4858,528.129,530.4759,2428.0
2024-04-01 10:00:00,532.74,534.22,532.74,534.01,1867.0,529.7798,531.2516,529.7798,531.0427,1867.0
2024-04-01 10:10:00,534.98,534.98,534.0,534.71,1978.0,532.0073,532.0073,531.0328,531.7388,1978.0
2024-04-01 10:20:00,534.47,535.34,534.06,535.07,1515.0,531.5002,532.3653,531.0924,532.0968,1515.0
2024-04-01 10:30:00,535.33,535.65,534.78,535.6,1575.0,532.3554,532.6736,531.8084,532.6239,1575.0
2024-04-01 10:40:00,535.82,536.44,535.29,535.65,2102.0,532.8427,533.4592,532.3156,532.6736,2102.0
2024-04-01 10:50:00,536.05,536.05,534.89,535.03,1890.0,533.0714,533.0714,531.9178,532.0571,1890.0
2024-04-01 11:00:00,534.37,535.21,534.37,534.66,1098.0,531.4007,532.2361,531.4007,531.6891,1098.0
2024-04-01 11:10:00,534.84,534.95,534.5,534.8,1216.0,531.8681,531.9775,531.53,531.8283,1216.0
2024-04-01 11:20:00,534.81,535.1,534.65,534.68,1246.0,531.8383,532.1267,531.6792,531.709,1246.0
2024-04-01 11:30:00,535.14,535.19,534.68,535.19,1250.0,532.1664,532.2162,531.709,532.2162,1250.0
2024-04-01 11:40:00,535.29,535.98,535.24,535.86,4016.0,532.3156,533.0018,532.2659,532.8824,4016.0
2024-04-01 11:50:00,536.03,536.47,535.68,535.78,2096.0,533.0515,533.4891,532.7034,532.8029,2096.0
2024-04-01 12:00:00,535.58,536.16,535.4,535.66,8542.0,532.604,533.1808,532.425,532.6836,8542.0
2024-04-01 12:10:00,534.91,535.05,534.9,534.9,300.0,531.9377,532.0769,531.9278,531.9278,300.0
2024-04-01 12:20:00,534.64,535.05,534.43,535.04,6166.0,531.6692,532.0769,531.4604,532.067,6166.0
2024-04-01 12:30:00,534.94,535.23,534.94,535.23,1206.0,531.9676,532.2559,531.9676,532.2559,1206.0
2024-04-01 12:40:00,535.35,535.54,535.22,535.52,2227.0,532.3753,532.5642,532.246,532.5443,2227.0
2024-04-01 12:50:00,535.67,535.75,535.5,535.75,1349.0,532.6935,532.7731,532.5244,532.7731,1349.0
2024-04-01 13:00:00,535.54,536.15,535.54,536.15,1000.0,532.5642,533.1708,532.5642,533.1708,1000.0
2024-04-01 13:10:00,536.0,536.0,535.41,535.42,953.0,533.0217,533.0217,532.4349,532.4449,953.0
2024-04-01 13:20:00,535.38,536.1,535.38,536.1,1882.0,532.4051,533.1211,532.4051,533.1211,1882.0
2024-04-01 13:30:00,536.01,536.01,535.86,535.86,405.0,533.0316,533.0316,532.8824,532.8824,405.0
2024-04-01 13:40:00,535.94,535.99,535.74,535.86,1231.0,532.962,533.0117,532.7631,532.8824,1231.0
2024-04-01 13:50:00,535.86,536.04,535.57,536.04,2620.0,532.8824,533.0614,532.5941,533.0614,2620.0
2024-04-01 14:00:00,536.01,536.53,536.01,536.52,1561.0,533.0316,533.5487,533.0316,533.5388,1561.0
2024-04-01 14:10:00,536.36,536.4,536.31,536.39,1116.0,533.3797,533.4194,533.3299,533.4095,1116.0
2024-04-01 14:20:00,536.19,536.37,536.12,536.31,1345.0,533.2106,533.3896,533.141,533.3299,1345.0
2024-04-01 14:30:00,536.34,536.57,536.33,536.57,400.0,533.3598,533.5885,533.3498,533.5885,400.0
2024-04-01 14:40:00,536.65,537.13,536.65,536.95,1254.0,533.6681,534.1454,533.6681,533.9664,1254.0
2024-04-01 14:50:00,536.89,537.13,536.69,536.78,1537.0,533.9067,534.1454,533.7078,533.7973,1537.0
2024-04-01 15:00:00,536.87,537.22,536.76,537.22,1446.0,533.8868,534.2349,533.7774,534.2349,1446.0
2024-04-01 15:10:00,537.34,537.34,536.55,536.61,2090.0,534.3542,534.3542,533.5686,533.6283,2090.0
2024-04-01 15:20:00,536.58,536.89,536.57,536.74,6220.0,533.5984,533.9067,533.5885,533.7576,6220.0
2024-04-01 15:30:00,536.92,537.82,536.92,537.74,3660.0,533.9366,534.8316,533.9366,534.752,3660.0
2024-04-01 15:40:00,537.74,538.26,537.74,537.83,4784.0,534.752,535.2691,534.752,534.8415,4784.0
2024-04-01 15:50:00,538.04,538.04,536.2,536.65,53285.0,535.0503,535.0503,533.2206,533.6681,53285.0
2024-04-02 09:30:00,532.65,536.49,532.08,535.52,9343.0,529.6903,533.5089,529.1234,532.5443,9343.0
2024-04-02 09:40:00,535.92,536.93,535.9,536.04,4067.0,532.9421,533.9465,532.9222,533.0614,4067.0
2024-04-02 09:50:00,535.86,535.86,534.11,534.5,2606.0,532.8824,532.8824,531.1422,531.53,2606.0
2024-04-02 10:00:00,534.13,534.6,532.06,532.07,5360.0,531.1621,531.6294,529.1036,529.1135,5360.0
2024-04-02 10:10:00,532.07,534.15,531.05,534.03,8041.0,529.1135,531.1819,528.0992,531.0626,8041.0
2024-04-02 10:20:00,534.14,534.82,533.6,533.85,4893.0,531.172,531.8482,530.635,530.8836,4893.0
2024-04-02 10:30:00,533.83,534.02,533.27,533.63,2660.0,530.8637,531.0527,530.3068,530.6648,2660.0
2024-04-02 10:40:00,533.76,534.55,533.44,534.03,3965.0,530.7941,531.5797,530.4759,531.0626,3965.0
2024-04-02 10:50:00,534.08,534.3,533.92,534.27,2060.0,531.1123,531.3311,530.9532,531.3013,2060.0
2024-04-02 11:00:00,534.26,534.74,534.25,534.46,3080.0,531.2913,531.7687,531.2814,531.4902,3080.0
2024-04-02 11:10:00,534.08,534.44,533.77,534.09,3979.0,531.1123,531.4703,530.8041,531.1223,3979.0
2024-04-02 11:20:00,534.31,534.36,533.21,534.06,4487.0,531.3411,531.3908,530.2472,531.0924,4487.0
2024-04-02 11:30:00,534.17,535.62,533.85,534.08,5583.0,531.2018,532.6438,530.8836,531.1123,5583.0
2024-04-02 11:40:00,534.35,534.67,533.66,533.66,1582.0,531.3808,531.6991,530.6947,530.6947,1582.0
2024-04-02 11:50:00,533.7,533.7,532.79,533.07,1253.0,530.7344,530.7344,529.8295,530.1079,1253.0
2024-04-02 12:00:00,533.32,533.35,532.42,532.43,2260.0,530.3566,530.3864,529.4616,529.4715,2260.0
2024-04-02 12:10:00,532.4,532.81,532.12,532.37,2000.0,529.4417,529.8494,529.1632,529.4118,2000.0
2024-04-02 12:20:00,532.6,533.03,532.6,532.97,2318.0,529.6406,530.0682,529.6406,530.0085,2318.0
2024-04-02 12:30:00,532.84,533.47,532.59,533.47,1753.0,529.8792,530.5057,529.6306,530.5057,1753.0
2024-04-02 12:40:00,533.52,533.54,532.96,533.02,1028.0,530.5554,530.5753,529.9986,530.0582,1028.0
2024-04-02 12:50:00,533.03,533.1,532.61,532.61,2363.0,530.0682,530.1378,529.6505,529.6505,2363.0
2024-04-02 13:00:00,532.68,532.79,532.61,532.67,1614.0,529.7201,529.8295,529.6505,529.7102,1614.0
2024-04-02 13:10:00,532.64,532.65,532.22,532.22,1618.0,529.6803,529.6903,529.2627,529.2627,1618.0
2024-04-02 13:20:00,532.11,532.3,532.1,532.2,1817.0,529.1533,529.3422,529.1433,529.2428,1817.0
2024-04-02 13:30:00,532.22,532.34,532.0,532.0,2900.0,529.2627,529.382,529.0439,529.0439,2900.0
2024-04-02 13:40:00,531.85,532.68,531.83,532.6,1810.0,528.8947,529.7201,528.8748,529.6406,1810.0
2024-04-02 13:50:00,532.69,533.92,532.61,533.71,1706.0,529.7301,530.9532,529.6505,530.7444,1706.0
2024-04-02 14:00:00,534.02,534.31,533.64,533.67,2298.0,531.0527,531.3411,530.6748,530.7046,2298.0
2024-04-02 14:10:00,533.46,533.56,532.78,533.17,3161.0,530.4958,530.5952,529.8196,530.2074,3161.0
2024-04-02 14:20:00,533.15,533.6,532.96,533.16,3920.0,530.1875,530.635,529.9986,530.1974,3920.0
2024-04-02 14:30:00,533.15,533.5,532.9,533.43,2870.0,530.1875,530.5356,529.9389,530.4659,2870.0
2024-04-02 14:40:00,533.48,533.98,533.24,533.98,3071.0,530.5157,531.0129,530.277,531.0129,3071.0
2024-04-02 14:50:00,534.14,534.42,533.82,533.82,3059.0,531.172,531.4504,530.8538,530.8538,3059.0
2024-04-02 15:00:00,534.13,534.86,534.13,534.43,3602.0,531.1621,531.888,531.1621,531.4604,3602.0
2024-04-02 15:10:00,534.38,534.38,533.21,533.21,8064.0,531.4107,531.4107,530.2472,530.2472,8064.0
2024-04-02 15:20:00,533.27,533.96,532.7,533.77,6823.0,530.3068,530.993,529.74,530.8041,6823.0
2024-04-02 15:30:00,533.96,534.94,533.67,534.3,4038.0,530.993,531.9676,530.7046,531.3311,4038.0
2024-04-02 15:40:00,534.42,534.76,533.78,533.99,11512.0,531.4504,531.7886,530.814,531.0228,11512.0
2024-04-02 15:50:00,533.79,533.83,532.87,533.64,56549.0,530.8239,530.8637,529.9091,530.6748,56549.0
2024-04-03 09:30:00,535.44,537.82,534.75,537.82,6599.0,532.4648,534.8316,531.7786,534.8316,6599.0
2024-04-03 09:40:00,536.75,538.98,535.97,538.51,1802.0,533.7675,535.9851,532.9918,535.5177,1802.0
2024-04-03 09:50:00,538.98,539.36,537.74,537.92,2900.0,535.9851,536.363,534.752,534.931,2900.0
2024-04-03 10:00:00,538.16,539.01,537.93,539.0,3650.0,535.1697,536.0149,534.9409,536.005,3650.0
2024-04-03 10:10:00,539.2,539.36,537.88,538.16,1715.0,536.2039,536.363,534.8912,535.1697,1715.0
2024-04-03 10:20:00,537.98,538.24,536.27,536.98,4513.0,534.9907,535.2492,533.2902,533.9962,4513.0
2024-04-03 10:30:00,537.0,538.38,537.0,537.7,3241.0,534.0161,535.3884,534.0161,534.7122,3241.0
2024-04-03 10:40:00,537.37,537.99,536.86,537.99,3392.0,534.3841,535.0006,533.8769,535.0006,3392.0
2024-04-03 10:50:00,538.0,539.47,538.0,539.32,10142.0,535.0106,536.4724,535.0106,536.3232,10142.0
2024-04-03 11:00:00,539.0,539.93,538.92,539.34,4102.0,536.005,536.9298,535.9254,536.3431,4102.0
2024-04-03 11:10:00,539.76,540.48,539.43,539.51,2094.0,536.7608,537.4768,536.4326,536.5122,2094.0
2024-04-03 11:20:00,539.69,539.79,538.84,538.84,1090.0,536.6912,536.7906,535.8459,535.8459,1090.0
2024-04-03 11:30:00,538.22,538.99,538.03,538.99,2295.0,535.2293,535.995,535.0404,535.995,2295.0
2024-04-03 11:40:00,538.65,538.65,538.12,538.25,1228.0,535.6569,535.6569,535.1299,535.2592,1228.0
2024-04-03 11:50:00,538.13,538.42,537.96,537.97,1447.0,535.1398,535.4282,534.9708,534.9807,1447.0
2024-04-03 12:00:00,537.95,538.28,537.35,537.76,2506.0,534.9608,535.289,534.3642,534.7719,2506.0
2024-04-03 12:10:00,537.59,537.91,537.45,537.78,2016.0,534.6028,534.9211,534.4636,534.7918,2016.0
2024-04-03 12:20:00,538.01,538.18,537.85,538.14,1794.0,535.0205,535.1895,534.8614,535.1498,1794.0
2024-04-03 12:30:00,538.37,538.53,538.0,538.0,1317.0,535.3785,535.5376,535.0106,535.0106,1317.0
2024-04-03 12:40:00,538.08,538.64,538.08,538.41,2136.0,535.0901,535.647,535.0901,535.4183,2136.0
2024-04-03 12:50:00,538.4,538.97,538.12,538.8,4102.0,535.4083,535.9752,535.1299,535.8061,4102.0
2024-04-03 13:00:00,539.01,539.41,539.01,539.24,2868.0,536.0149,536.4127,536.0149,536.2437,2868.0
2024-04-03 13:10:00,539.47,540.35,539.39,540.33,4131.0,536.4724,537.3475,536.3928,537.3276,4131.0
2024-04-03 13:20:00,540.45,540.47,540.08,540.44,2637.0,537.4469,537.4668,537.079,537.437,2637.0
2024-04-03 13:30:00,540.36,541.5,540.36,541.5,5163.0,537.3574,538.4911,537.3574,538.4911,5163.0
2024-04-03 13:40:00,541.63,541.82,541.19,541.54,9212.0,538.6204,538.8093,538.1828,538.5309,9212.0
2024-04-03 13:50:00,541.33,541.49,541.27,541.44,2601.0,538.322,538.4812,538.2624,538.4314,2601.0
2024-04-03 14:00:00,541.33,541.91,540.61,540.81,11120.0,538.322,538.8988,537.606,537.8049,11120.0
2024-04-03 14:10:00,540.34,540.4,539.93,540.14,7944.0,537.3375,537.3972,536.9298,537.1387,7944.0
2024-04-03 14:20:00,540.42,540.42,539.2,539.46,1815.0,537.4171,537.4171,536.2039,536.4624,1815.0
2024-04-03 14:30:00,539.33,539.96,539.33,539.95,1100.0,536.3332,536.9597,536.3332,536.9497,1100.0
2024-04-03 14:40:00,539.91,540.33,539.91,540.14,2780.0,536.9099,537.3276,536.9099,537.1387,2780.0
2024-04-03 14:50:00,540.14,540.46,540.14,540.44,1301.0,537.1387,537.4569,537.1387,537.437,1301.0
2024-04-03 15:00:00,540.13,540.88,540.13,540.63,4988.0,537.1287,537.8745,537.1287,537.6259,4988.0
2024-04-03 15:10:00,540.58,540.58,539.74,539.93,5267.0,537.5762,537.5762,536.7409,536.9298,5267.0
2024-04-03 15:20:00,540.11,540.42,540.1,540.32,3697.0,537.1088,537.4171,537.0989,537.3177,3697.0
2024-04-03 15:30:00,540.53,541.38,540.53,541.2,2234.0,537.5265,538.3718,537.5265,538.1928,2234.0
2024-04-03 15:40:00,541.15,541.59,540.76,541.54,3373.0,538.143,538.5806,537.7552,538.5309,3373.0
2024-04-03 15:50:00,541.45,541.53,540.03,540.09,36165.0,538.4414,538.5209,537.0293,537.0889,36165.0
2024-04-04 09:30:00,542.65,543.0,540.09,540.1,12503.0,539.6347,539.9828,537.0889,537.0989,12503.0
2024-04-04 09:40:00,540.57,542.22,540.56,541.48,1333.0,537.5663,539.2071,537.5563,538.4712,1333.0
2024-04-04 09:50:00,541.49,541.73,539.59,540.83,3747.0,538.4812,538.7198,536.5917,537.8248,3747.0
2024-04-04 10:00:00,540.5,540.93,539.6,540.19,3334.0,537.4967,537.9243,536.6017,537.1884,3334.0
2024-04-04 10:10:00,539.86,541.59,539.42,540.98,2035.0,536.8602,538.5806,536.4227,537.974,2035.0
2024-04-04 10:20:00,541.25,542.0,541.25,542.0,1449.0,538.2425,538.9883,538.2425,538.9883,1449.0
2024-04-04 10:30:00,541.72,542.48,541.71,541.87,1405.0,538.7099,539.4657,538.6999,538.859,1405.0
2024-04-04 10:40:00,541.18,542.55,541.17,542.26,1460.0,538.1729,539.5353,538.1629,539.2469,1460.0
2024-04-04 10:50:00,541.82,541.82,541.0,541.0,3972.0,538.8093,538.8093,537.9939,537.9939,3972.0
2024-04-04 11:00:00,540.59,540.96,540.38,540.69,1137.0,537.5862,537.9541,537.3773,537.6856,1137.0
2024-04-04 11:10:00,541.08,541.09,540.73,540.73,632.0,538.0734,538.0834,537.7254,537.7254,632.0
2024-04-04 11:20:00,540.53,541.05,540.42,541.05,3158.0,537.5265,538.0436,537.4171,538.0436,3158.0
2024-04-04 11:30:00,540.54,540.54,539.23,540.04,5383.0,537.5364,537.5364,536.2337,537.0392,5383.0
2024-04-04 11:40:00,540.14,540.32,539.55,539.55,1963.0,537.1387,537.3177,536.5519,536.5519,1963.0
2024-04-04 11:50:00,540.13,541.4,540.12,540.95,3186.0,537.1287,538.3917,537.1188,537.9442,3186.0
2024-04-04 12:00:00,540.35,541.2,540.33,541.03,7399.0,537.3475,538.1928,537.3276,538.0237,7399.0
2024-04-04 12:10:00,541.32,541.73,541.2,541.6,2237.0,538.3121,538.7198,538.1928,538.5905,2237.0
2024-04-04 12:20:00,541.57,542.55,541.57,542.05,12462.0,538.5607,539.5353,538.5607,539.038,12462.0
2024-04-04 12:30:00,541.92,542.63,541.62,542.63,2504.0,538.9088,539.6148,538.6104,539.6148,2504.0
2024-04-04 12:40:00,542.4,542.56,542.22,542.46,1879.0,539.3861,539.5452,539.2071,539.4458,1879.0
2024-04-04 12:50:00,542.35,542.48,541.88,541.88,2447.0,539.3364,539.4657,538.869,538.869,2447.0
2024-04-04 13:00:00,541.79,542.36,541.79,542.2,893.0,538.7795,539.3463,538.7795,539.1872,893.0
2024-04-04 13:10:00,542.0,542.0,540.57,540.57,2004.0,538.9883,538.9883,537.5663,537.5663,2004.0
2024-04-04 13:20:00,540.8,540.98,540.25,540.53,1000.0,537.795,537.974,537.248,537.5265,1000.0
2024-04-04 13:30:00,540.18,540.57,540.11,540.57,1133.0,537.1784,537.5663,537.1088,537.5663,1133.0
2024-04-04 13:40:00,540.47,540.47,539.51,539.51,1644.0,537.4668,537.4668,536.5122,536.5122,1644.0
2024-04-04 13:50:00,539.5,539.5,539.17,539.17,1640.0,536.5022,536.5022,536.174,536.174,1640.0
2024-04-04 14:00:00,538.94,539.1,537.35,537.47,2455.0,535.9453,536.1044,534.3642,534.4835,2455.0
2024-04-04 14:10:00,537.11,538.44,537.0,537.16,4568.0,534.1255,535.4481,534.0161,534.1752,4568.0
2024-04-04 14:20:00,537.17,537.79,537.17,537.6,2572.0,534.1852,534.8017,534.1852,534.6128,2572.0
2024-04-04 14:30:00,537.06,537.51,536.84,537.51,805.0,534.0758,534.5233,533.857,534.5233,805.0
2024-04-04 14:40:00,537.64,537.64,537.41,537.41,344.0,534.6526,534.6526,534.4238,534.4238,344.0
2024-04-04 14:50:00,537.1,537.93,536.78,536.92,2941.0,534.1156,534.9409,533.7973,533.9366,2941.0
2024-04-04 15:00:00,536.57,537.49,536.47,537.37,1461.0,533.5885,534.5034,533.4891,534.3841,1461.0
2024-04-04 15:10:00,537.22,537.22,536.38,536.38,2990.0,534.2349,534.2349,533.3996,533.3996,2990.0
2024-04-04 15:20:00,536.53,536.54,535.09,535.2,4096.0,533.5487,533.5587,532.1167,532.2261,4096.0
2024-04-04 15:30:00,535.2,535.51,534.51,534.53,6756.0,532.2261,532.5344,531.5399,531.5598,6756.0
2024-04-04 15:40:00,534.5,535.29,533.67,535.29,7343.0,531.53,532.3156,530.7046,532.3156,7343.0
2024-04-04 15:50:00,535.22,535.63,534.19,535.0,28532.0,532.246,532.6537,531.2217,532.0272,28532.0
2024-04-05 09:30:00,537.08,539.2,533.16,539.2,12092.0,534.0957,536.2039,530.1974,536.2039,12092.0
2024-04-05 09:40:00,539.02,540.28,538.25,540.24,1582.0,536.0249,537.2779,535.2592,537.2381,1582.0
2024-04-05 09:50:00,539.54,539.99,538.25,539.79,6317.0,536.542,536.9895,535.2592,536.7906,6317.0
2024-04-05 10:00:00,539.71,539.71,538.68,539.66,4167.0,536.711,536.711,535.6868,536.6613,4167.0
2024-04-05 10:10:00,539.46,540.51,539.27,540.5,2131.0,536.4624,537.5066,536.2735,537.4967,2131.0
2024-04-05 10:20:00,540.55,540.55,540.09,540.1,496.0,537.5464,537.5464,537.0889,537.0989,496.0
2024-04-05 10:30:00,539.89,540.12,539.21,539.22,2500.0,536.89,537.1188,536.2138,536.2238,2500.0
2024-04-05 10:40:00,539.19,540.73,539.19,540.73,2051.0,536.1939,537.7254,536.1939,537.7254,2051.0
2024-04-05 10:50:00,540.75,540.75,540.03,540.05,1900.0,537.7453,537.7453,537.0293,537.0492,1900.0
2024-04-05 11:00:00,540.51,540.51,540.12,540.27,870.0,537.5066,537.5066,537.1188,537.2679,870.0
2024-04-05 11:10:00,540.12,540.46,539.97,540.46,1506.0,537.1188,537.4569,536.9696,537.4569,1506.0
2024-04-05 11:20:00,540.55,541.28,540.55,541.28,723.0,537.5464,538.2723,537.5464,538.2723,723.0
2024-04-05 11:30:00,541.12,541.23,539.9,539.91,2141.0,538.1132,538.2226,536.9,536.9099,2141.0
2024-04-05 11:40:00,539.99,540.39,539.99,540.39,300.0,536.9895,537.3873,536.9895,537.3873,300.0
2024-04-05 11:50:00,540.38,540.38,540.07,540.28,1227.0,537.3773,537.3773,537.069,537.2779,1227.0
2024-04-05 12:00:00,540.27,540.27,540.26,540.26,442.0,537.2679,537.2679,537.258,537.258,442.0
2024-04-05 12:10:00,540.17,540.5,540.14,540.31,800.0,537.1685,537.4967,537.1387,537.3077,800.0
2024-04-05 12:20:00,540.01,540.52,539.83,540.51,3971.0,537.0094,537.5165,536.8304,537.5066,3971.0
2024-04-05 12:30:00,540.38,540.38,540.03,540.22,958.0,537.3773,537.3773,537.0293,537.2182,958.0
2024-04-05 12:40:00,540.35,540.36,539.8,539.8,1934.0,537.3475,537.3574,536.8005,536.8005,1934.0
2024-04-05 12:50:00,540.11,540.5,540.06,540.5,600.0,537.1088,537.4967,537.0591,537.4967,600.0
2024-04-05 13:00:00,540.71,540.71,539.74,539.75,900.0,537.7055,537.7055,536.7409,536.7508,900.0
2024-04-05 13:10:00,539.7,539.88,539.59,539.63,1700.0,536.7011,536.8801,536.5917,536.6315,1700.0
2024-04-05 13:20:00,539.62,539.65,539.08,539.09,3065.0,536.6215,536.6514,536.0845,536.0945,3065.0
2024-04-05 13:30:00,539.09,539.09,537.97,538.09,4683.0,536.0945,536.0945,534.9807,535.1,4683.0
2024-04-05 13:40:00,538.11,538.15,537.78,537.93,3200.0,535.1199,535.1597,534.7918,534.9409,3200.0
2024-04-05 13:50:00,537.99,538.08,537.58,537.9,1518.0,535.0006,535.0901,534.5929,534.9111,1518.0
2024-04-05 14:00:00,538.21,538.87,537.99,538.87,2822.0,535.2194,535.8757,535.0006,535.8757,2822.0
2024-04-05 14:10:00,539.24,539.24,538.98,539.11,500.0,536.2437,536.2437,535.9851,536.1144,500.0
2024-04-05 14:20:00,539.11,539.27,538.13,538.3,1453.0,536.1144,536.2735,535.1398,535.3089,1453.0
2024-04-05 14:30:00,538.66,538.66,538.64,538.64,225.0,535.6669,535.6669,535.647,535.647,225.0
2024-04-05 14:40:00,538.34,538.34,538.02,538.09,1301.0,535.3487,535.3487,535.0304,535.1,1301.0
2024-04-05 14:50:00,537.64,537.64,537.34,537.62,1915.0,534.6526,534.6526,534.3542,534.6327,1915.0
2024-04-05 15:00:00,537.8,537.97,537.69,537.9,1063.0,534.8117,534.9807,534.7023,534.9111,1063.0
2024-04-05 15:10:00,537.9,538.09,537.62,537.62,3302.0,534.9111,535.1,534.6327,534.6327,3302.0
2024-04-05 15:20:00,538.08,538.26,538.03,538.2,1858.0,535.0901,535.2691,535.0404,535.2094,1858.0
2024-04-05 15:30:00,538.17,538.81,538.16,538.53,2180.0,535.1796,535.816,535.1697,535.5376,2180.0
2024-04-05 15:40:00,538.78,538.87,538.18,538.61,2315.0,535.7862,535.8757,535.1895,535.6172,2315.0
2024-04-05 15:50:00,538.46,539.2,538.14,538.83,15292.0,535.468,536.2039,535.1498,535.8359,15292.0
2024-04-08 09:30:00,535.02,536.6,532.3,533.38,11486.0,532.0471,533.6183,529.3422,530.4162,11486.0
2024-04-08 09:40:00,533.95,537.03,531.02,535.78,8491.0,530.9831,534.0459,528.0693,532.8029,8491.0
2024-04-08 09:50:00,536.42,537.26,535.05,535.14,5035.0,533.4393,534.2747,532.0769,532.1664,5035.0
2024-04-08 10:00:00,534.45,534.55,533.38,533.99,4264.0,531.4803,531.5797,530.4162,531.0228,4264.0
2024-04-08 10:10:00,534.06,534.3,532.88,534.3,4083.0,531.0924,531.3311,529.919,531.3311,4083.0
2024-04-08 10:20:00,534.45,534.89,534.45,534.89,2475.0,531.4803,531.9178,531.4803,531.9178,2475.0
2024-04-08 10:30:00,534.97,535.71,534.55,535.54,2788.0,531.9974,532.7333,531.5797,532.5642,2788.0
2024-04-08 10:40:00,535.23,535.23,534.49,534.49,1460.0,532.2559,532.2559,531.5201,531.5201,1460.0
2024-04-08 10:50:00,534.34,534.74,534.08,534.08,1207.0,531.3709,531.7687,531.1123,531.1123,1207.0
2024-04-08 11:00:00,534.2,535.1,534.19,534.4,4400.0,531.2317,532.1267,531.2217,531.4306,4400.0
2024-04-08 11:10:00,534.46,534.86,532.86,532.87,3415.0,531.4902,531.888,529.8991,529.9091,3415.0
2024-04-08 11:20:00,532.83,533.2,532.82,532.87,4678.0,529.8693,530.2372,529.8593,529.9091,4678.0
2024-04-08 11:30:00,533.18,533.45,533.17,533.28,600.0,530.2173,530.4858,530.2074,530.3168,600.0
2024-04-08 11:40:00,533.65,533.65,533.33,533.39,2502.0,530.6847,530.6847,530.3665,530.4262,2502.0
2024-04-08 11:50:00,533.51,534.45,533.35,534.22,3372.0,530.5455,531.4803,530.3864,531.2516,3372.0
2024-04-08 12:00:00,534.35,534.35,532.49,533.19,8270.0,531.3808,531.3808,529.5312,530.2273,8270.0
2024-04-08 12:10:00,533.29,533.3,532.65,532.65,4610.0,530.3267,530.3367,529.6903,529.6903,4610.0
2024-04-08 12:20:00,532.43,532.76,532.29,532.76,1200.0,529.4715,529.7997,529.3323,529.7997,1200.0
2024-04-08 12:30:00,532.75,532.91,532.44,532.45,2045.0,529.7897,529.9488,529.4814,529.4914,2045.0
2024-04-08 12:40:00,532.42,533.02,532.42,532.64,3394.0,529.4616,530.0582,529.4616,529.6803,3394.0
2024-04-08 12:50:00,532.68,532.7,532.56,532.66,1215.0,529.7201,529.74,529.6008,529.7002,1215.0
2024-04-08 13:00:00,532.65,533.4,532.65,533.39,1668.0,529.6903,530.4361,529.6903,530.4262,1668.0
2024-04-08 13:10:00,533.39,533.46,533.29,533.29,3285.0,530.4262,530.4958,530.3267,530.3267,3285.0
2024-04-08 13:20:00,532.83,533.01,532.61,532.88,3660.0,529.8693,530.0483,529.6505,529.919,3660.0
2024-04-08 13:30:00,532.88,532.88,532.55,532.82,1000.0,529.919,529.919,529.5908,529.8593,1000.0
2024-04-08 13:40:00,533.05,533.05,532.6,532.6,300.0,530.0881,530.0881,529.6406,529.6406,300.0
2024-04-08 13:50:00,532.16,532.66,532.13,532.45,2537.0,529.203,529.7002,529.1732,529.4914,2537.0
2024-04-08 14:00:00,532.82,532.83,532.35,532.42,1532.0,529.8593,529.8693,529.3919,529.4616,1532.0
2024-04-08 14:10:00,532.42,532.54,531.52,532.17,5416.0,529.4616,529.5809,528.5666,529.2129,5416.0
2024-04-08 14:20:00,532.28,532.57,532.03,532.57,2253.0,529.3223,529.6107,529.0737,529.6107,2253.0
2024-04-08 14:30:00,532.58,533.01,532.51,532.51,3822.0,529.6207,530.0483,529.5511,529.5511,3822.0
2024-04-08 14:40:00,532.5,532.71,532.47,532.6,600.0,529.5411,529.7499,529.5113,529.6406,600.0
2024-04-08 14:50:00,533.0,533.09,533.0,533.09,1306.0,530.0383,530.1278,530.0383,530.1278,1306.0
2024-04-08 15:00:00,533.21,533.21,532.69,532.69,2900.0,530.2472,530.2472,529.7301,529.7301,2900.0
2024-04-08 15:10:00,532.78,533.75,532.78,533.75,1700.0,529.8196,530.7842,529.8196,530.7842,1700.0
2024-04-08 15:20:00,533.9,534.36,533.83,533.87,2051.0,530.9333,531.3908,530.8637,530.9035,2051.0
2024-04-08 15:30:00,533.98,534.33,533.98,534.33,2512.0,531.0129,531.3609,531.0129,531.3609,2512.0
2024-04-08 15:40:00,534.19,534.19,532.14,532.76,12138.0,531.2217,531.2217,529.1831,529.7997,12138.0
2024-04-08 15:50:00,532.9,533.07,531.75,532.59,20967.0,529.9389,530.1079,528.7953,529.6306,20967.0
2024-04-09 09:30:00,532.86,533.29,526.43,527.15,22153.0,529.8991,530.3267,523.5048,524.2208,22153.0
2024-04-09 09:40:00,527.26,528.79,526.81,527.61,4501.0,524.3302,525.8517,523.8827,524.6783,4501.0
2024-04-09 09:50:00,527.62,528.84,527.5,527.5,1613.0,524.6882,525.9014,524.5689,524.5689,1613.0
2024-04-09 10:00:00,527.95,528.07,526.02,526.16,5457.0,525.0164,525.1357,523.0971,523.2363,5457.0
2024-04-09 10:10:00,526.49,526.59,523.54,523.54,15361.0,523.5645,523.664,520.6309,520.6309,15361.0
2024-04-09 10:20:00,523.34,523.55,522.33,523.55,6793.0,520.432,520.6408,519.4276,520.6408,6793.0
2024-04-09 10:30:00,523.56,523.56,521.13,521.22,6484.0,520.6508,520.6508,518.2343,518.3238,6484.0
2024-04-09 10:40:00,520.8,520.8,518.48,518.77,6060.0,517.9061,517.9061,515.599,515.8874,6060.0
2024-04-09 10:50:00,519.25,520.34,518.42,520.34,7365.0,516.3647,517.4487,515.5393,517.4487,7365.0
2024-04-09 11:00:00,520.7,521.61,520.35,520.94,6459.0,517.8067,518.7116,517.4586,518.0453,6459.0
2024-04-09 11:10:00,521.1,521.95,521.08,521.95,2750.0,518.2045,519.0497,518.1846,519.0497,2750.0
2024-04-09 11:20:00,522.83,523.9,522.8,522.8,6709.0,519.9248,520.9889,519.895,519.895,6709.0
2024-04-09 11:30:00,522.8,523.74,522.65,523.12,2405.0,519.895,520.8298,519.7458,520.2132,2405.0
2024-04-09 11:40:00,522.7,523.06,522.42,522.55,6056.0,519.7956,520.1536,519.5171,519.6464,6056.0
2024-04-09 11:50:00,522.21,522.55,522.03,522.55,3103.0,519.3083,519.6464,519.1293,519.6464,3103.0
2024-04-09 12:00:00,522.57,523.45,522.57,523.04,4232.0,519.6663,520.5414,519.6663,520.1337,4232.0
2024-04-09 12:10:00,522.96,523.09,522.64,522.85,1330.0,520.0541,520.1834,519.7359,519.9447,1330.0
2024-04-09 12:20:00,522.65,522.65,521.55,521.79,2978.0,519.7458,519.7458,518.652,518.8906,2978.0
2024-04-09 12:30:00,522.28,522.89,522.09,522.65,2150.0,519.3779,519.9845,519.189,519.7458,2150.0
2024-04-09 12:40:00,522.67,523.0,522.67,523.0,400.0,519.7657,520.0939,519.7657,520.0939,400.0
2024-04-09 12:50:00,522.52,522.53,521.66,522.29,3054.0,519.6166,519.6265,518.7613,519.3878,3054.0
2024-04-09 13:00:00,522.3,525.21,522.3,525.16,6234.0,519.3978,522.2916,519.3978,522.2419,6234.0
2024-04-09 13:10:00,525.63,525.85,524.78,525.56,5024.0,522.7093,522.9281,521.864,522.6397,5024.0
2024-04-09 13:20:00,525.56,526.12,525.27,525.39,13207.0,522.6397,523.1966,522.3513,522.4706,13207.0
2024-04-09 13:30:00,525.44,526.92,525.28,526.92,13391.0,522.5203,523.9921,522.3612,523.9921,13391.0
2024-04-09 13:40:00,526.53,526.53,525.29,525.6,7338.0,523.6043,523.6043,522.3712,522.6795,7338.0
2024-04-09 13:50:00,525.63,526.7,525.23,525.45,7451.0,522.7093,523.7733,522.3115,522.5303,7451.0
2024-04-09 14:00:00,525.11,525.28,524.8,525.12,1608.0,522.1922,522.3612,521.8839,522.2021,1608.0
2024-04-09 14:10:00,525.13,526.01,524.67,526.0,7857.0,522.2121,523.0872,521.7546,523.0772,7857.0
2024-04-09 14:20:00,525.94,526.3,525.51,525.58,4608.0,523.0176,523.3756,522.59,522.6596,4608.0
2024-04-09 14:30:00,525.7,525.92,525.34,525.42,7717.0,522.7789,522.9977,522.4209,522.5005,7717.0
2024-04-09 14:40:00,525.37,525.37,524.6,524.7,5187.0,522.4507,522.4507,521.685,521.7845,5187.0
2024-04-09 14:50:00,524.5,524.71,524.35,524.57,3697.0,521.5856,521.7944,521.4364,521.6552,3697.0
2024-04-09 15:00:00,524.32,525.39,523.7,524.67,6242.0,521.4066,522.4706,520.79,521.7546,6242.0
2024-04-09 15:10:00,524.76,525.05,524.76,524.98,1500.0,521.8441,522.1325,521.8441,522.0629,1500.0
2024-04-09 15:20:00,524.92,525.86,524.92,525.86,4249.0,522.0032,522.938,522.0032,522.938,4249.0
2024-04-09 15:30:00,525.94,526.18,524.62,524.92,6708.0,523.0176,523.2562,521.7049,522.0032,6708.0
2024-04-09 15:40:00,525.16,526.24,524.98,526.24,7618.0,522.2419,523.3159,522.0629,523.3159,7618.0
2024-04-09 15:50:00,526.14,527.57,525.91,527.28,28658.0,523.2165,524.6385,522.9877,524.3501,28658.0
2024-04-10 09:30:00,529.52,534.94,529.25,534.21,13134.0,526.5777,531.9676,526.3092,531.2416,13134.0
2024-04-10 09:40:00,533.88,536.83,533.5,536.0,23845.0,530.9134,533.8471,530.5356,533.0217,23845.0
2024-04-10 09:50:00,536.0,538.04,535.54,536.42,10832.0,533.0217,535.0503,532.5642,533.4393,10832.0
2024-04-10 10:00:00,535.66,537.33,535.55,535.99,9335.0,532.6836,534.3443,532.5742,533.0117,9335.0
2024-04-10 10:10:00,536.0,536.53,534.91,534.91,2877.0,533.0217,533.5487,531.9377,531.9377,2877.0
2024-04-10 10:20:00,534.61,534.99,533.83,534.4,3423.0,531.6394,532.0173,530.8637,531.4306,3423.0
2024-04-10 10:30:00,534.35,534.84,533.95,534.84,2018.0,531.3808,531.8681,530.9831,531.8681,2018.0
2024-04-10 10:40:00,535.0,535.12,534.06,534.36,1700.0,532.0272,532.1466,531.0924,531.3908,1700.0
2024-04-10 10:50:00,534.5,534.5,532.84,533.7,3488.0,531.53,531.53,529.8792,530.7344,3488.0
2024-04-10 11:00:00,534.14,534.14,532.36,532.76,1856.0,531.172,531.172,529.4019,529.7997,1856.0
2024-04-10 11:10:00,532.93,533.1,531.3,531.3,2566.0,529.9687,530.1378,528.3478,528.3478,2566.0
2024-04-10 11:20:00,531.51,531.53,531.03,531.25,1662.0,528.5566,528.5765,528.0793,528.2981,1662.0
2024-04-10 11:30:00,531.04,531.39,530.7,531.38,1348.0,528.0892,528.4373,527.7511,528.4273,1348.0
2024-04-10 11:40:00,531.41,531.79,531.41,531.79,450.0,528.4572,528.8351,528.4572,528.8351,450.0
2024-04-10 11:50:00,531.42,532.15,531.42,532.14,1200.0,528.4671,529.1931,528.4671,529.1831,1200.0
2024-04-10 12:00:00,531.99,532.68,531.62,531.84,10756.0,529.0339,529.7201,528.666,528.8848,10756.0
2024-04-10 12:10:00,532.31,532.31,530.43,530.43,1436.0,529.3522,529.3522,527.4826,527.4826,1436.0
2024-04-10 12:20:00,530.8,530.8,529.54,529.96,2000.0,527.8506,527.8506,526.5976,527.0152,2000.0
2024-04-10 12:30:00,529.95,530.42,529.72,530.13,2849.0,527.0053,527.4727,526.7766,527.1843,2849.0
2024-04-10 12:40:00,530.13,531.51,530.13,531.5,2400.0,527.1843,528.5566,527.1843,528.5467,2400.0
2024-04-10 12:50:00,531.52,532.14,531.52,532.14,3900.0,528.5666,529.1831,528.5666,529.1831,3900.0
2024-04-10 13:00:00,531.98,531.98,529.76,530.24,2859.0,529.024,529.024,526.8163,527.2937,2859.0
2024-04-10 13:10:00,530.12,530.92,530.12,530.92,1141.0,527.1743,527.9699,527.1743,527.9699,1141.0
2024-04-10 13:20:00,531.46,531.73,530.84,530.84,1800.0,528.5069,528.7754,527.8903,527.8903,1800.0
2024-04-10 13:30:00,530.82,531.12,530.37,530.39,2465.0,527.8704,528.1688,527.4229,527.4428,2465.0
2024-04-10 13:40:00,530.8,531.12,530.8,530.88,331.0,527.8506,528.1688,527.8506,527.9301,331.0
2024-04-10 13:50:00,531.11,532.11,530.92,530.99,3225.0,528.1588,529.1533,527.9699,528.0395,3225.0
2024-04-10 14:00:00,531.63,531.87,531.43,531.87,700.0,528.6759,528.9146,528.4771,528.9146,700.0
2024-04-10 14:10:00,532.27,533.25,532.27,532.61,1002.0,529.3124,530.2869,529.3124,529.6505,1002.0
2024-04-10 14:20:00,533.15,533.48,532.08,532.25,5249.0,530.1875,530.5157,529.1234,529.2925,5249.0
2024-04-10 14:30:00,532.04,532.64,531.62,532.51,1205.0,529.0837,529.6803,528.666,529.5511,1205.0
2024-04-10 14:40:00,532.37,533.14,532.23,533.03,1253.0,529.4118,530.1776,529.2726,530.0682,1253.0
2024-04-10 14:50:00,533.16,533.48,532.38,532.76,7488.0,530.1974,530.5157,529.4218,529.7997,7488.0
2024-04-10 15:00:00,533.08,533.34,531.75,531.76,3387.0,530.1179,530.3764,528.7953,528.8052,3387.0
2024-04-10 15:10:00,531.56,532.54,531.24,532.54,3006.0,528.6063,529.5809,528.2881,529.5809,3006.0
2024-04-10 15:20:00,532.37,532.68,531.23,531.23,1965.0,529.4118,529.7201,528.2782,528.2782,1965.0
2024-04-10 15:30:00,531.59,531.64,530.64,530.64,5441.0,528.6362,528.6859,527.6914,527.6914,5441.0
2024-04-10 15:40:00,531.35,531.47,530.68,530.68,4054.0,528.3975,528.5168,527.7312,527.7312,4054.0
2024-04-10 15:50:00,530.94,531.46,529.84,529.93,25792.0,527.9898,528.5069,526.8959,526.9854,25792.0
2024-04-11 09:30:00,530.51,530.51,528.95,528.96,5287.0,527.5622,527.5622,526.0108,526.0208,5287.0
2024-04-11 09:40:00,528.84,528.84,527.38,527.38,2185.0,525.9014,525.9014,524.4496,524.4496,2185.0
2024-04-11 09:50:00,527.16,528.0,526.82,528.0,2817.0,524.2308,525.0661,523.8927,525.0661,2817.0
2024-04-11 10:00:00,527.52,527.69,526.31,526.48,4252.0,524.5888,524.7578,523.3855,523.5546,4252.0
2024-04-11 10:10:00,525.58,527.24,525.26,525.6,799.0,522.6596,524.3103,522.3413,522.6795,799.0
2024-04-11 10:20:00,526.34,526.38,525.81,526.03,4361.0,523.4153,523.4551,522.8883,523.1071,4361.0
2024-04-11 10:30:00,526.06,526.45,525.5,526.26,600.0,523.1369,523.5247,522.58,523.3358,600.0
2024-04-11 10:40:00,526.4,527.07,526.37,526.42,2321.0,523.475,524.1413,523.4452,523.4949,2321.0
2024-04-11 10:50:00,526.13,526.46,526.12,526.12,2000.0,523.2065,523.5347,523.1966,523.1966,2000.0
2024-04-11 11:00:00,526.26,526.95,526.26,526.95,900.0,523.3358,524.022,523.3358,524.022,900.0
2024-04-11 11:10:00,526.95,527.14,526.95,527.13,1101.0,524.022,524.2109,524.022,524.201,1101.0
2024-04-11 11:20:00,527.39,527.72,526.83,526.83,2383.0,524.4595,524.7877,523.9026,523.9026,2383.0
2024-04-11 11:30:00,526.83,526.83,526.83,526.83,498.0,523.9026,523.9026,523.9026,523.9026,498.0
2024-04-11 11:40:00,526.56,526.56,526.14,526.14,1730.0,523.6341,523.6341,523.2165,523.2165,1730.0
2024-04-11 11:50:00,526.19,526.2,525.4,525.4,2311.0,523.2662,523.2761,522.4806,522.4806,2311.0
2024-04-11 12:00:00,525.22,525.22,524.09,524.32,2535.0,522.3016,522.3016,521.1778,521.4066,2535.0
2024-04-11 12:10:00,524.75,525.13,524.53,524.86,984.0,521.8342,522.2121,521.6154,521.9436,984.0
2024-04-11 12:20:00,524.89,524.89,524.32,524.32,1380.0,521.9734,521.9734,521.4066,521.4066,1380.0
2024-04-11 12:30:00,524.08,524.1,523.66,523.88,2061.0,521.1679,521.1878,520.7502,520.969,2061.0
2024-04-11 12:40:00,523.44,524.22,523.28,524.22,2090.0,520.5315,521.3071,520.3723,521.3071,2090.0
2024-04-11 12:50:00,523.9,523.9,523.87,523.87,1500.0,520.9889,520.9889,520.9591,520.9591,1500.0
2024-04-11 13:00:00,523.69,524.04,523.43,524.01,2223.0,520.7801,521.1281,520.5215,521.0983,2223.0
2024-04-11 13:10:00,524.28,524.82,523.99,524.62,4178.0,521.3668,521.9038,521.0784,521.7049,4178.0
2024-04-11 13:20:00,524.62,524.65,524.13,524.38,1953.0,521.7049,521.7347,521.2176,521.4662,1953.0
2024-04-11 13:30:00,523.99,524.41,523.6,523.81,2604.0,521.0784,521.4961,520.6906,520.8994,2604.0
2024-04-11 13:40:00,523.43,524.51,523.18,523.99,3834.0,520.5215,521.5955,520.2729,521.0784,3834.0
2024-04-11 13:50:00,525.01,525.01,524.11,524.11,900.0,522.0927,522.0927,521.1977,521.1977,900.0
2024-04-11 14:00:00,524.35,525.9,524.11,525.35,5722.0,521.4364,522.9778,521.1977,522.4308,5722.0
2024-04-11 14:10:00,524.95,525.38,524.71,524.71,4560.0,522.0331,522.4607,521.7944,521.7944,4560.0
2024-04-11 14:20:00,524.33,524.79,524.3,524.3,6072.0,521.4165,521.874,521.3867,521.3867,6072.0
2024-04-11 14:30:00,524.38,525.33,524.37,525.09,5782.0,521.4662,522.411,521.4563,522.1723,5782.0
2024-04-11 14:40:00,525.15,525.36,524.52,524.52,6641.0,522.232,522.4408,521.6055,521.6055,6641.0
2024-04-11 14:50:00,524.64,524.83,524.47,524.48,3500.0,521.7248,521.9137,521.5557,521.5657,3500.0
2024-04-11 15:00:00,524.34,524.34,523.57,524.04,6728.0,521.4265,521.4265,520.6607,521.1281,6728.0
2024-04-11 15:10:00,524.61,524.84,523.55,523.93,4782.0,521.695,521.9237,520.6408,521.0187,4782.0
2024-04-11 15:20:00,524.03,524.03,522.72,523.82,9235.0,521.1182,521.1182,519.8155,520.9093,9235.0
2024-04-11 15:30:00,523.79,523.97,523.1,523.67,11858.0,520.8795,521.0585,520.1933,520.7602,11858.0
2024-04-11 15:40:00,524.06,524.52,523.11,523.19,12165.0,521.148,521.6055,520.2033,520.2828,12165.0
2024-04-11 15:50:00,523.11,523.82,522.65,523.05,41146.0,520.2033,520.9093,519.7458,520.1436,41146.0
2024-04-12 09:30:00,521.5,527.28,521.5,524.0,6327.0,518.6022,524.3501,518.6022,521.0883,6327.0
2024-04-12 09:40:00,524.96,526.16,522.97,525.09,2240.0,522.043,523.2363,520.0641,522.1723,2240.0
2024-04-12 09:50:00,525.43,525.43,524.51,524.94,8051.0,522.5104,522.5104,521.5955,522.0231,8051.0
2024-04-12 10:00:00,525.27,526.0,524.39,526.0,2070.0,522.3513,523.0772,521.4762,523.0772,2070.0
2024-04-12 10:10:00,526.06,527.99,526.06,527.62,16699.0,523.1369,525.0562,523.1369,524.6882,16699.0
2024-04-12 10:20:00,527.32,527.47,525.12,525.12,11410.0,524.3899,524.5391,522.2021,522.2021,11410.0
2024-04-12 10:30:00,525.59,527.07,525.58,527.07,1243.0,522.6695,524.1413,522.6596,524.1413,1243.0
2024-04-12 10:40:00,526.52,526.52,524.81,524.81,3526.0,523.5943,523.5943,521.8938,521.8938,3526.0
2024-04-12 10:50:00,525.45,526.29,524.76,526.29,2437.0,522.5303,523.3656,521.8441,523.3656,2437.0
2024-04-12 11:00:00,526.19,526.83,525.72,525.72,2271.0,523.2662,523.9026,522.7988,522.7988,2271.0
2024-04-12 11:10:00,525.54,526.42,525.54,526.1,700.0,522.6198,523.4949,522.6198,523.1767,700.0
2024-04-12 11:20:00,526.26,526.58,526.06,526.37,2588.0,523.3358,523.654,523.1369,523.4452,2588.0
2024-04-12 11:30:00,526.91,527.17,525.96,525.97,1111.0,523.9822,524.2407,523.0375,523.0474,1111.0
2024-04-12 11:40:00,525.9,526.34,524.99,526.27,4173.0,522.9778,523.4153,522.0728,523.3457,4173.0
2024-04-12 11:50:00,525.89,525.89,524.18,524.18,1300.0,522.9678,522.9678,521.2673,521.2673,1300.0
2024-04-12 12:00:00,524.51,524.51,523.89,524.32,1658.0,521.5955,521.5955,520.979,521.4066,1658.0
2024-04-12 12:10:00,524.32,524.32,523.85,524.31,2624.0,521.4066,521.4066,520.9392,521.3966,2624.0
2024-04-12 12:20:00,524.29,524.69,524.03,524.03,2962.0,521.3767,521.7745,521.1182,521.1182,2962.0
2024-04-12 12:30:00,523.74,523.74,522.61,522.61,1900.0,520.8298,520.8298,519.7061,519.7061,1900.0
2024-04-12 12:40:00,521.86,523.15,521.86,522.74,4155.0,518.9602,520.2431,518.9602,519.8353,4155.0
2024-04-12 12:50:00,522.84,523.08,522.43,522.43,1402.0,519.9348,520.1735,519.5271,519.5271,1402.0
2024-04-12 13:00:00,521.98,522.47,521.66,521.66,1561.0,519.0796,519.5668,518.7613,518.7613,1561.0
2024-04-12 13:10:00,521.84,522.49,521.83,522.36,1583.0,518.9403,519.5867,518.9304,519.4575,1583.0
2024-04-12 13:20:00,522.06,522.43,522.06,522.43,1701.0,519.1591,519.5271,519.1591,519.5271,1701.0
2024-04-12 13:30:00,522.26,522.26,521.8,522.22,2817.0,519.358,519.358,518.9006,519.3182,2817.0
2024-04-12 13:40:00,522.22,523.1,522.07,523.08,3441.0,519.3182,520.1933,519.1691,520.1735,3441.0
2024-04-12 13:50:00,522.89,522.98,522.63,522.63,1212.0,519.9845,520.074,519.726,519.726,1212.0
2024-04-12 14:00:00,522.24,522.77,521.71,522.47,3484.0,519.3381,519.8652,518.8111,519.5668,3484.0
2024-04-12 14:10:00,522.98,522.98,522.51,522.62,1730.0,520.074,520.074,519.6066,519.716,1730.0
2024-04-12 14:20:00,522.61,522.84,522.48,522.55,2844.0,519.7061,519.9348,519.5768,519.6464,2844.0
2024-04-12 14:30:00,522.3,522.38,522.0,522.0,1325.0,519.3978,519.4773,519.0995,519.0995,1325.0
2024-04-12 14:40:00,522.0,522.63,522.0,522.61,2863.0,519.0995,519.726,519.0995,519.7061,2863.0
2024-04-12 14:50:00,522.45,523.4,522.45,522.96,3658.0,519.547,520.4917,519.547,520.0541,3658.0
2024-04-12 15:00:00,522.8,522.93,522.26,522.36,4883.0,519.895,520.0243,519.358,519.4575,4883.0
2024-04-12 15:10:00,522.53,522.83,522.47,522.47,3177.0,519.6265,519.9248,519.5668,519.5668,3177.0
2024-04-12 15:20:00,522.88,523.14,522.55,523.13,4588.0,519.9746,520.2331,519.6464,520.2232,4588.0
2024-04-12 15:30:00,523.05,523.28,522.33,522.47,6303.0,520.1436,520.3723,519.4276,519.5668,6303.0
2024-04-12 15:40:00,522.5,524.42,522.42,523.68,21812.0,519.5967,521.506,519.5171,520.7701,21812.0
2024-04-12 15:50:00,523.82,523.93,522.76,523.42,34892.0,520.9093,521.0187,519.8552,520.5116,34892.0
2024-04-15 09:30:00,524.0,528.19,524.0,526.85,10915.0,521.0883,525.2551,521.0883,523.9225,10915.0
2024-04-15 09:40:00,527.5,529.41,526.78,528.49,13593.0,524.5689,526.4683,523.8529,525.5534,13593.0
2024-04-15 09:50:00,527.77,528.63,527.57,527.9,5493.0,524.8374,525.6926,524.6385,524.9667,5493.0
2024-04-15 10:00:00,527.9,528.21,527.43,527.83,9253.0,524.9667,525.2749,524.4993,524.8971,9253.0
2024-04-15 10:10:00,527.55,528.29,527.48,527.99,4858.0,524.6186,525.3545,524.549,525.0562,4858.0
2024-04-15 10:20:00,527.65,527.65,526.8,527.05,3122.0,524.7181,524.7181,523.8728,524.1214,3122.0
2024-04-15 10:30:00,527.24,527.24,525.83,525.9,1600.0,524.3103,524.3103,522.9082,522.9778,1600.0
2024-04-15 10:40:00,526.25,526.43,525.62,526.1,1016.0,523.3258,523.5048,522.6993,523.1767,1016.0
2024-04-15 10:50:00,526.85,527.24,526.72,526.72,2583.0,523.9225,524.3103,523.7932,523.7932,2583.0
2024-04-15 11:00:00,526.77,527.21,526.69,527.17,1602.0,523.843,524.2805,523.7634,524.2407,1602.0
2024-04-15 11:10:00,527.02,527.27,526.71,526.96,1518.0,524.0916,524.3402,523.7833,524.0319,1518.0
2024-04-15 11:20:00,527.21,527.21,526.36,526.36,2238.0,524.2805,524.2805,523.4352,523.4352,2238.0
2024-04-15 11:30:00,526.99,527.44,526.78,527.44,1300.0,524.0617,524.5092,523.8529,524.5092,1300.0
2024-04-15 11:40:00,527.54,527.55,527.0,527.49,986.0,524.6087,524.6186,524.0717,524.5589,986.0
2024-04-15 11:50:00,527.55,527.66,526.94,526.94,1441.0,524.6186,524.728,524.012,524.012,1441.0
2024-04-15 12:00:00,526.6,527.28,526.6,527.28,2376.0,523.6739,524.3501,523.6739,524.3501,2376.0
2024-04-15 12:10:00,527.11,527.25,526.89,526.89,1684.0,524.1811,524.3203,523.9623,523.9623,1684.0
2024-04-15 12:20:00,527.08,527.48,526.84,527.15,1526.0,524.1512,524.549,523.9126,524.2208,1526.0
2024-04-15 12:30:00,527.02,527.6,527.02,527.6,671.0,524.0916,524.6683,524.0916,524.6683,671.0
2024-04-15 12:40:00,527.95,527.95,526.72,526.73,2651.0,525.0164,525.0164,523.7932,523.8032,2651.0
2024-04-15 12:50:00,526.64,526.64,525.83,526.01,984.0,523.7137,523.7137,522.9082,523.0872,984.0
2024-04-15 13:00:00,526.41,526.41,526.41,526.41,100.0,523.485,523.485,523.485,523.485,100.0
2024-04-15 13:10:00,526.33,526.44,525.75,525.75,1795.0,523.4054,523.5148,522.8286,522.8286,1795.0
2024-04-15 13:20:00,525.85,525.85,525.36,525.56,600.0,522.9281,522.9281,522.4408,522.6397,600.0
2024-04-15 13:30:00,525.4,525.87,524.96,525.77,1808.0,522.4806,522.948,522.043,522.8485,1808.0
2024-04-15 13:40:00,525.33,525.85,525.31,525.35,1316.0,522.411,522.9281,522.3911,522.4308,1316.0
2024-04-15 13:50:00,525.12,525.78,525.12,525.78,400.0,522.2021,522.8585,522.2021,522.8585,400.0
2024-04-15 14:00:00,525.79,525.79,525.39,525.39,200.0,522.8684,522.8684,522.4706,522.4706,200.0
2024-04-15 14:10:00,525.61,525.61,525.06,525.1,950.0,522.6894,522.6894,522.1425,522.1822,950.0
2024-04-15 14:20:00,525.32,525.47,524.75,524.75,1163.0,522.401,522.5502,521.8342,521.8342,1163.0
2024-04-15 14:30:00,525.15,525.52,524.93,525.04,1796.0,522.232,522.5999,522.0132,522.1226,1796.0
2024-04-15 14:40:00,525.09,525.51,525.09,525.17,1527.0,522.1723,522.59,522.1723,522.2518,1527.0
2024-04-15 14:50:00,525.16,525.7,524.98,525.48,2403.0,522.2419,522.7789,522.0629,522.5601,2403.0
2024-04-15 15:00:00,525.34,525.46,524.22,524.84,1300.0,522.4209,522.5402,521.3071,521.9237,1300.0
2024-04-15 15:10:00,524.78,524.85,523.03,523.03,2474.0,521.864,521.9336,520.1237,520.1237,2474.0
2024-04-15 15:20:00,523.44,524.11,523.44,524.0,2278.0,520.5315,521.1977,520.5315,521.0883,2278.0
2024-04-15 15:30:00,524.47,525.09,524.02,524.3,6312.0,521.5557,522.1723,521.1082,521.3867,6312.0
2024-04-15 15:40:00,524.05,524.45,523.72,524.45,5287.0,521.1381,521.5358,520.8099,521.5358,5287.0
2024-04-15 15:50:00,524.12,524.35,522.63,522.91,23965.0,521.2077,521.4364,519.726,520.0044,23965.0
2024-04-16 09:30:00,528.67,530.0,526.47,527.55,12810.0,525.7324,527.055,523.5446,524.6186,12810.0
2024-04-16 09:40:00,527.51,529.43,527.09,528.07,5305.0,524.5788,526.4882,524.1612,525.1357,5305.0
2024-04-16 09:50:00,528.8,531.21,528.79,530.78,3750.0,525.8617,528.2583,525.8517,527.8307,3750.0
2024-04-16 10:00:00,531.06,531.07,529.42,529.82,7348.0,528.1091,528.1191,526.4782,526.876,7348.0
2024-04-16 10:10:00,530.11,531.0,529.35,529.36,4045.0,527.1644,528.0494,526.4086,526.4186,4045.0
2024-04-16 10:20:00,529.46,529.46,528.14,529.0,1686.0,526.518,526.518,525.2053,526.0606,1686.0
2024-04-16 10:30:00,528.9,528.9,527.98,527.99,1550.0,525.9611,525.9611,525.0462,525.0562,1550.0
2024-04-16 10:40:00,527.85,528.04,527.21,527.79,2823.0,524.9169,525.1059,524.2805,524.8573,2823.0
2024-04-16 10:50:00,527.2,527.4,526.53,527.4,3160.0,524.2706,524.4694,523.6043,524.4694,3160.0
2024-04-16 11:00:00,527.66,527.85,526.09,526.82,2745.0,524.728,524.9169,523.1667,523.8927,2745.0
2024-04-16 11:10:00,526.08,526.31,525.57,525.57,2131.0,523.1568,523.3855,522.6496,522.6496,2131.0
2024-04-16 11:20:00,525.8,526.68,525.63,525.85,2930.0,522.8783,523.7535,522.7093,522.9281,2930.0
2024-04-16 11:30:00,525.8,526.39,525.79,526.13,2086.0,522.8783,523.4651,522.8684,523.2065,2086.0
2024-04-16 11:40:00,526.48,527.0,525.83,526.53,2547.0,523.5546,524.0717,522.9082,523.6043,2547.0
2024-04-16 11:50:00,526.44,526.96,526.44,526.85,500.0,523.5148,524.0319,523.5148,523.9225,500.0
2024-04-16 12:00:00,526.58,526.85,525.98,526.85,1078.0,523.654,523.9225,523.0573,523.9225,1078.0
2024-04-16 12:10:00,526.82,527.46,526.78,527.29,1721.0,523.8927,524.5291,523.8529,524.3601,1721.0
2024-04-16 12:20:00,527.18,527.2,527.05,527.2,800.0,524.2507,524.2706,524.1214,524.2706,800.0
2024-04-16 12:30:00,527.99,528.33,527.72,528.33,1392.0,525.0562,525.3943,524.7877,525.3943,1392.0
2024-04-16 12:40:00,527.99,528.26,527.62,528.25,1868.0,525.0562,525.3247,524.6882,525.3147,1868.0
2024-04-16 12:50:00,528.43,528.43,526.88,526.88,3004.0,525.4937,525.4937,523.9523,523.9523,3004.0
2024-04-16 13:00:00,526.61,526.61,525.59,526.2,1000.0,523.6838,523.6838,522.6695,523.2761,1000.0
2024-04-16 13:10:00,526.42,526.55,526.15,526.15,1483.0,523.4949,523.6242,523.2264,523.2264,1483.0
2024-04-16 13:20:00,527.0,527.19,526.55,526.66,2707.0,524.0717,524.2606,523.6242,523.7336,2707.0
2024-04-16 13:30:00,526.44,527.3,526.18,527.17,1504.0,523.5148,524.37,523.2562,524.2407,1504.0
2024-04-16 13:40:00,527.49,528.17,527.49,527.7,1943.0,524.5589,525.2352,524.5589,524.7678,1943.0
2024-04-16 13:50:00,527.42,528.03,527.09,527.68,2341.0,524.4893,525.0959,524.1612,524.7479,2341.0
2024-04-16 14:00:00,527.58,528.84,527.45,528.84,2386.0,524.6484,525.9014,524.5192,525.9014,2386.0
2024-04-16 14:10:00,528.9,528.9,527.29,527.45,1123.0,525.9611,525.9611,524.3601,524.5192,1123.0
2024-04-16 14:20:00,527.27,527.38,526.8,526.93,1627.0,524.3402,524.4496,523.8728,524.0021,1627.0
2024-04-16 14:30:00,527.39,528.02,527.39,527.8,1500.0,524.4595,525.086,524.4595,524.8672,1500.0
2024-04-16 14:40:00,527.93,528.14,527.85,528.14,1003.0,524.9965,525.2053,524.9169,525.2053,1003.0
2024-04-16 14:50:00,528.21,529.14,528.21,529.13,2335.0,525.2749,526.1998,525.2749,526.1898,2335.0
2024-04-16 15:00:00,528.9,528.92,528.42,528.92,1189.0,525.9611,525.981,525.4838,525.981,1189.0
2024-04-16 15:10:00,528.71,528.71,527.66,527.9,2538.0,525.7722,525.7722,524.728,524.9667,2538.0
2024-04-16 15:20:00,528.01,529.09,528.01,529.09,2143.0,525.0761,526.1501,525.0761,526.1501,2143.0
2024-04-16 15:30:00,528.76,528.76,527.32,527.66,3334.0,525.8219,525.8219,524.3899,524.728,3334.0
2024-04-16 15:40:00,527.71,528.7,527.13,528.7,4510.0,524.7777,525.7622,524.201,525.7622,4510.0
2024-04-16 15:50:00,528.43,528.78,527.77,528.35,20465.0,525.4937,525.8418,524.8374,525.4142,20465.0
2024-04-17 09:30:00,530.62,532.0,526.67,526.67,8108.0,527.6716,529.0439,523.7435,523.7435,8108.0
2024-04-17 09:40:00,529.21,530.15,527.07,528.08,4674.0,526.2694,527.2042,524.1413,525.1457,4674.0
2024-04-17 09:50:00,529.52,530.38,529.42,529.91,1053.0,526.5777,527.4329,526.4782,526.9655,1053.0
2024-04-17 10:00:00,529.53,529.7,527.66,528.05,4763.0,526.5876,526.7567,524.728,525.1158,4763.0
2024-04-17 10:10:00,528.07,529.06,526.56,527.63,3227.0,525.1357,526.1202,523.6341,524.6982,3227.0
2024-04-17 10:20:00,527.21,527.68,526.47,527.24,4132.0,524.2805,524.7479,523.5446,524.3103,4132.0
2024-04-17 10:30:00,527.25,528.09,526.81,527.43,2512.0,524.3203,525.1556,523.8827,524.4993,2512.0
2024-04-17 10:40:00,527.25,527.74,526.76,527.36,1718.0,524.3203,524.8076,523.833,524.4297,1718.0
2024-04-17 10:50:00,527.08,527.08,526.13,526.52,2206.0,524.1512,524.1512,523.2065,523.5943,2206.0
2024-04-17 11:00:00,526.5,526.75,526.49,526.75,1200.0,523.5745,523.8231,523.5645,523.8231,1200.0
2024-04-17 11:10:00,526.71,526.71,526.05,526.34,1483.0,523.7833,523.7833,523.127,523.4153,1483.0
2024-04-17 11:20:00,526.61,527.28,526.05,527.28,1065.0,523.6838,524.3501,523.127,524.3501,1065.0
2024-04-17 11:30:00,526.57,526.94,525.85,526.94,4257.0,523.6441,524.012,522.9281,524.012,4257.0
2024-04-17 11:40:00,526.21,526.21,525.31,525.65,7415.0,523.2861,523.2861,522.3911,522.7292,7415.0
2024-04-17 11:50:00,525.72,526.78,525.24,526.78,1850.0,522.7988,523.8529,522.3215,523.8529,1850.0
2024-04-17 12:00:00,526.4,526.53,525.92,526.11,4985.0,523.475,523.6043,522.9977,523.1866,4985.0
2024-04-17 12:10:00,526.11,526.72,525.92,526.05,1050.0,523.1866,523.7932,522.9977,523.127,1050.0
2024-04-17 12:20:00,526.08,526.08,525.01,525.01,1700.0,523.1568,523.1568,522.0927,522.0927,1700.0
2024-04-17 12:30:00,524.89,525.06,524.27,524.27,2168.0,521.9734,522.1425,521.3568,521.3568,2168.0
2024-04-17 12:40:00,524.67,525.09,524.45,524.51,1917.0,521.7546,522.1723,521.5358,521.5955,1917.0
2024-04-17 12:50:00,524.81,525.32,524.7,525.1,1000.0,521.8938,522.401,521.7845,522.1822,1000.0
2024-04-17 13:00:00,525.22,525.58,524.71,524.97,1207.0,522.3016,522.6596,521.7944,522.053,1207.0
2024-04-17 13:10:00,525.3,526.41,525.3,526.41,2596.0,522.3811,523.485,522.3811,523.485,2596.0
2024-04-17 13:20:00,526.28,526.32,525.4,525.4,1904.0,523.3557,523.3955,522.4806,522.4806,1904.0
2024-04-17 13:30:00,525.19,525.46,525.19,525.46,600.0,522.2717,522.5402,522.2717,522.5402,600.0
2024-04-17 13:40:00,525.46,525.56,525.23,525.43,548.0,522.5402,522.6397,522.3115,522.5104,548.0
2024-04-17 13:50:00,525.48,525.91,525.24,525.67,3726.0,522.5601,522.9877,522.3215,522.7491,3726.0
2024-04-17 14:00:00,526.02,526.3,525.3,525.65,5815.0,523.0971,523.3756,522.3811,522.7292,5815.0
2024-04-17 14:10:00,525.73,526.07,525.53,525.91,5088.0,522.8087,523.1468,522.6098,522.9877,5088.0
2024-04-17 14:20:00,525.91,526.21,525.6,525.76,7380.0,522.9877,523.2861,522.6795,522.8386,7380.0
2024-04-17 14:30:00,525.83,527.11,525.83,527.11,4140.0,522.9082,524.1811,522.9082,524.1811,4140.0
2024-04-17 14:40:00,527.47,528.33,527.47,527.75,2284.0,524.5391,525.3943,524.5391,524.8175,2284.0
2024-04-17 14:50:00,527.84,527.95,527.13,527.27,1200.0,524.907,525.0164,524.201,524.3402,1200.0
2024-04-17 15:00:00,527.03,527.03,526.68,526.68,295.0,524.1015,524.1015,523.7535,523.7535,295.0
2024-04-17 15:10:00,526.92,526.92,526.28,526.85,2375.0,523.9921,523.9921,523.3557,523.9225,2375.0
2024-04-17 15:20:00,526.59,527.72,526.59,527.46,2437.0,523.664,524.7877,523.664,524.5291,2437.0
2024-04-17 15:30:00,527.75,527.76,526.87,526.88,4176.0,524.8175,524.8274,523.9424,523.9523,4176.0
2024-04-17 15:40:00,526.57,527.52,526.56,527.37,2569.0,523.6441,524.5888,523.6341,524.4396,2569.0
2024-04-17 15:50:00,527.19,527.19,525.24,526.18,32179.0,524.2606,524.2606,522.3215,523.2562,32179.0
2024-04-18 09:30:00,528.42,528.42,525.0,527.14,5554.0,525.4838,525.4838,522.0828,524.2109,5554.0
2024-04-18 09:40:00,526.88,526.89,524.99,525.77,2030.0,523.9523,523.9623,522.0728,522.8485,2030.0
2024-04-18 09:50:00,526.31,526.39,524.92,526.38,8948.0,523.3855,523.4651,522.0032,523.4551,8948.0
2024-04-18 10:00:00,526.45,526.62,525.69,526.52,4127.0,523.5247,523.6938,522.769,523.5943,4127.0
2024-04-18 10:10:00,526.42,526.64,524.23,524.24,4660.0,523.4949,523.7137,521.3171,521.327,4660.0
2024-04-18 10:20:00,524.07,524.68,523.89,524.21,4923.0,521.158,521.7646,520.979,521.2972,4923.0
2024-04-18 10:30:00,523.91,524.12,522.72,522.79,5077.0,520.9988,521.2077,519.8155,519.8851,5077.0
2024-04-18 10:40:00,522.63,523.95,522.57,522.88,5320.0,519.726,521.0386,519.6663,519.9746,5320.0
2024-04-18 10:50:00,522.93,523.49,522.39,522.93,4254.0,520.0243,520.5812,519.4873,520.0243,4254.0
2024-04-18 11:00:00,522.84,523.05,522.7,522.82,2584.0,519.9348,520.1436,519.7956,519.9149,2584.0
2024-04-18 11:10:00,522.59,523.32,522.27,522.35,2763.0,519.6862,520.4121,519.368,519.4475,2763.0
2024-04-18 11:20:00,522.27,522.27,520.29,520.31,7684.0,519.368,519.368,517.399,517.4188,7684.0
2024-04-18 11:30:00,520.47,520.65,519.5,519.76,7422.0,517.578,517.757,516.6133,516.8719,7422.0
2024-04-18 11:40:00,519.67,520.12,518.25,518.25,14533.0,516.7824,517.2299,515.3703,515.3703,14533.0
2024-04-18 11:50:00,518.41,520.66,518.34,520.66,6154.0,515.5294,517.7669,515.4598,517.7669,6154.0
2024-04-18 12:00:00,520.5,520.66,519.39,519.87,4476.0,517.6078,517.7669,516.504,516.9813,4476.0
2024-04-18 12:10:00,519.53,519.72,519.23,519.26,3618.0,516.6432,516.8321,516.3448,516.3747,3618.0
2024-04-18 12:20:00,519.34,519.73,519.1,519.17,4036.0,516.4542,516.8421,516.2156,516.2852,4036.0
2024-04-18 12:30:00,519.39,519.68,519.23,519.51,1351.0,516.504,516.7923,516.3448,516.6233,1351.0
2024-04-18 12:40:00,519.18,519.42,518.3,518.48,9036.0,516.2951,516.5338,515.42,515.599,9036.0
2024-04-18 12:50:00,518.51,518.52,517.62,518.04,3091.0,515.6288,515.6388,514.7438,515.1615,3091.0
2024-04-18 13:00:00,518.21,518.21,517.1,517.22,3416.0,515.3305,515.3305,514.2267,514.346,3416.0
2024-04-18 13:10:00,516.85,516.92,515.26,515.83,3150.0,513.9781,514.0477,512.3969,512.9637,3150.0
2024-04-18 13:20:00,515.65,515.88,514.88,515.22,16848.0,512.7847,513.0135,512.019,512.3571,16848.0
2024-04-18 13:30:00,515.42,516.28,514.91,516.05,7318.0,512.556,513.4112,512.0489,513.1825,7318.0
2024-04-18 13:40:00,515.68,516.59,515.3,516.08,9675.0,512.8146,513.7195,512.4367,513.2124,9675.0
2024-04-18 13:50:00,516.02,516.36,515.84,515.95,4844.0,513.1527,513.4908,512.9737,513.0831,4844.0
2024-04-18 14:00:00,515.66,515.66,514.96,515.39,4710.0,512.7947,512.7947,512.0986,512.5262,4710.0
2024-04-18 14:10:00,515.32,515.74,514.9,515.74,4265.0,512.4566,512.8742,512.0389,512.8742,4265.0
2024-04-18 14:20:00,515.8,518.39,515.69,518.27,15352.0,512.9339,515.5095,512.8245,515.3902,15352.0
2024-04-18 14:30:00,518.28,519.14,517.75,519.14,4174.0,515.4001,516.2553,514.8731,516.2553,4174.0
2024-04-18 14:40:00,518.99,519.79,518.99,519.79,2653.0,516.1062,516.9017,516.1062,516.9017,2653.0
2024-04-18 14:50:00,519.53,519.89,519.14,519.55,2374.0,516.6432,517.0012,516.2553,516.6631,2374.0
2024-04-18 15:00:00,519.73,519.92,518.76,519.25,2546.0,516.8421,517.031,515.8775,516.3647,2546.0
2024-04-18 15:10:00,518.71,519.02,518.29,518.5,6372.0,515.8277,516.136,515.4101,515.6189,6372.0
2024-04-18 15:20:00,518.42,519.34,518.41,518.99,2452.0,515.5393,516.4542,515.5294,516.1062,2452.0
2024-04-18 15:30:00,519.21,519.79,518.92,518.92,5811.0,516.325,516.9017,516.0366,516.0366,5811.0
2024-04-18 15:40:00,519.21,519.72,518.41,518.95,9264.0,516.325,516.8321,515.5294,516.0664,9264.0
2024-04-18 15:50:00,518.97,519.89,518.0,518.67,41904.0,516.0863,517.0012,515.1217,515.788,41904.0
2024-04-19 09:30:00,520.01,520.01,517.01,517.66,36789.0,517.1205,517.1205,514.1372,514.7836,36789.0
2024-04-19 09:40:00,518.32,519.15,517.27,517.6,18759.0,515.4399,516.2653,514.3957,514.7239,18759.0
2024-04-19 09:50:00,517.69,519.89,517.69,518.56,7578.0,514.8134,517.0012,514.8134,515.6786,7578.0
2024-04-19 10:00:00,518.87,519.19,518.0,518.17,12839.0,515.9868,516.3051,515.1217,515.2907,12839.0
2024-04-19 10:10:00,518.17,519.51,518.05,518.35,11046.0,515.2907,516.6233,515.1714,515.4697,11046.0
2024-04-19 10:20:00,517.96,518.65,517.71,518.61,8589.0,515.0819,515.7681,514.8333,515.7283,8589.0
2024-04-19 10:30:00,518.78,520.69,518.78,520.69,6831.0,515.8973,517.7967,515.8973,517.7967,6831.0
2024-04-19 10:40:00,520.44,522.0,520.44,521.26,4574.0,517.5481,519.0995,517.5481,518.3636,4574.0
2024-04-19 10:50:00,521.46,521.46,520.65,520.71,3608.0,518.5625,518.5625,517.757,517.8166,3608.0
2024-04-19 11:00:00,520.36,520.36,519.57,520.25,2569.0,517.4686,517.4686,516.683,517.3592,2569.0
2024-04-19 11:10:00,520.67,521.55,520.02,520.31,5646.0,517.7768,518.652,517.1305,517.4188,5646.0
2024-04-19 11:20:00,520.31,521.62,520.19,521.52,4773.0,517.4188,518.7216,517.2995,518.6221,4773.0
2024-04-19 11:30:00,521.91,521.98,521.04,521.52,4084.0,519.01,519.0796,518.1448,518.6221,4084.0
2024-04-19 11:40:00,521.73,522.16,521.46,522.15,1499.0,518.831,519.2586,518.5625,519.2486,1499.0
2024-04-19 11:50:00,521.94,522.2,521.49,522.2,2246.0,519.0398,519.2983,518.5923,519.2983,2246.0
2024-04-19 12:00:00,521.64,522.2,521.51,522.2,3191.0,518.7415,519.2983,518.6122,519.2983,3191.0
2024-04-19 12:10:00,522.21,522.41,521.73,521.85,2866.0,519.3083,519.5072,518.831,518.9503,2866.0
2024-04-19 12:20:00,521.58,522.84,521.56,522.64,3430.0,518.6818,519.9348,518.6619,519.7359,3430.0
2024-04-19 12:30:00,522.6,522.6,521.45,521.5,3122.0,519.6961,519.6961,518.5525,518.6022,3122.0
2024-04-19 12:40:00,521.55,521.78,521.39,521.78,3143.0,518.652,518.8807,518.4928,518.8807,3143.0
2024-04-19 12:50:00,521.75,522.52,521.75,522.3,2470.0,518.8508,519.6166,518.8508,519.3978,2470.0
2024-04-19 13:00:00,522.46,523.06,522.08,523.06,11539.0,519.5569,520.1536,519.179,520.1536,11539.0
2024-04-19 13:10:00,523.51,523.93,523.26,523.77,1712.0,520.6011,521.0187,520.3525,520.8596,1712.0
2024-04-19 13:20:00,523.76,524.0,522.92,522.92,2498.0,520.8497,521.0883,520.0143,520.0143,2498.0
2024-04-19 13:30:00,522.97,523.46,522.81,523.46,857.0,520.0641,520.5513,519.905,520.5513,857.0
2024-04-19 13:40:00,523.45,523.63,523.18,523.54,3415.0,520.5414,520.7204,520.2729,520.6309,3415.0
2024-04-19 13:50:00,523.52,523.82,523.25,523.61,2913.0,520.611,520.9093,520.3425,520.7005,2913.0
2024-04-19 14:00:00,523.48,524.21,523.2,524.21,1727.0,520.5712,521.2972,520.2928,521.2972,1727.0
2024-04-19 14:10:00,524.12,524.99,524.09,524.27,5019.0,521.2077,522.0728,521.1778,521.3568,5019.0
2024-04-19 14:20:00,524.26,524.37,523.91,524.09,2531.0,521.3469,521.4563,520.9988,521.1778,2531.0
2024-04-19 14:30:00,524.18,524.74,524.06,524.13,2500.0,521.2673,521.8242,521.148,521.2176,2500.0
2024-04-19 14:40:00,524.05,525.09,524.05,525.09,3693.0,521.1381,522.1723,521.1381,522.1723,3693.0
2024-04-19 14:50:00,525.14,525.14,524.14,524.32,6633.0,522.222,522.222,521.2276,521.4066,6633.0
2024-04-19 15:00:00,524.35,524.83,524.08,524.1,4380.0,521.4364,521.9137,521.1679,521.1878,4380.0
2024-04-19 15:10:00,523.83,524.33,523.39,524.02,6275.0,520.9193,521.4165,520.4817,521.1082,6275.0
2024-04-19 15:20:00,524.0,525.16,523.99,525.16,4489.0,521.0883,522.2419,521.0784,522.2419,4489.0
2024-04-19 15:30:00,525.01,525.83,524.82,525.21,8588.0,522.0927,522.9082,521.9038,522.2916,8588.0
2024-04-19 15:40:00,525.18,525.36,524.08,525.05,9197.0,522.2618,522.4408,521.1679,522.1325,9197.0
2024-04-19 15:50:00,525.04,525.27,523.98,524.83,42665.0,522.1226,522.3513,521.0685,521.9137,42665.0
2024-04-22 09:30:00,525.0,530.97,523.34,525.63,59534.0,522.0828,528.0196,520.432,522.7093,59534.0
2024-04-22 09:40:00,525.9,527.02,522.07,523.37,30740.0,522.9778,524.0916,519.1691,520.4618,30740.0
2024-04-22 09:50:00,523.9,523.9,521.97,522.61,11510.0,520.9889,520.9889,519.0696,519.7061,11510.0
2024-04-22 10:00:00,522.8,523.45,520.59,520.9,12442.0,519.895,520.5414,517.6973,518.0056,12442.0
2024-04-22 10:10:00,520.75,522.05,520.43,520.99,23553.0,517.8564,519.1492,517.5382,518.0951,23553.0
2024-04-22 10:20:00,520.98,521.79,518.25,518.9,22017.0,518.0851,518.8906,515.3703,516.0167,22017.0
2024-04-22 10:30:00,518.16,519.14,517.82,519.0,6276.0,515.2808,516.2553,514.9427,516.1161,6276.0
2024-04-22 10:40:00,519.29,520.01,518.51,519.13,14182.0,516.4045,517.1205,515.6288,516.2454,14182.0
2024-04-22 10:50:00,518.89,520.04,518.47,520.03,11187.0,516.0067,517.1503,515.5891,517.1404,11187.0
2024-04-22 11:00:00,520.37,523.13,520.36,522.44,23871.0,517.4785,520.2232,517.4686,519.537,23871.0
2024-04-22 11:10:00,522.77,524.74,522.32,524.74,11972.0,519.8652,521.8242,519.4177,521.8242,11972.0
2024-04-22 11:20:00,524.94,527.02,524.46,527.01,14180.0,522.0231,524.0916,521.5458,524.0816,14180.0
2024-04-22 11:30:00,526.87,527.51,525.56,527.03,11116.0,523.9424,524.5788,522.6397,524.1015,11116.0
2024-04-22 11:40:00,527.04,528.71,526.88,528.08,10400.0,524.1115,525.7722,523.9523,525.1457,10400.0
2024-04-22 11:50:00,527.99,529.51,527.16,529.33,6805.0,525.0562,526.5677,524.2308,526.3887,6805.0
2024-04-22 12:00:00,529.78,530.76,529.65,530.76,6031.0,526.8362,527.8108,526.7069,527.8108,6031.0
2024-04-22 12:10:00,531.0,531.53,530.81,530.84,4508.0,528.0494,528.5765,527.8605,527.8903,4508.0
2024-04-22 12:20:00,530.2,530.57,529.85,530.25,2830.0,527.2539,527.6218,526.9058,527.3036,2830.0
2024-04-22 12:30:00,530.39,531.07,530.39,530.71,3896.0,527.4428,528.1191,527.4428,527.7611,3896.0
2024-04-22 12:40:00,530.85,531.45,530.82,530.82,6951.0,527.9003,528.4969,527.8704,527.8704,6951.0
2024-04-22 12:50:00,530.71,531.36,530.25,531.08,2293.0,527.7611,528.4074,527.3036,528.129,2293.0
2024-04-22 13:00:00,531.09,531.09,530.19,530.46,2713.0,528.1389,528.1389,527.2439,527.5124,2713.0
2024-04-22 13:10:00,530.77,531.17,530.06,530.47,3270.0,527.8207,528.2185,527.1147,527.5224,3270.0
2024-04-22 13:20:00,530.49,531.75,529.85,531.59,3475.0,527.5423,528.7953,526.9058,528.6362,3475.0
2024-04-22 13:30:00,531.28,531.55,531.0,531.55,2341.0,528.3279,528.5964,528.0494,528.5964,2341.0
2024-04-22 13:40:00,532.0,532.11,531.55,532.01,2526.0,529.0439,529.1533,528.5964,529.0538,2526.0
2024-04-22 13:50:00,532.5,533.22,532.5,532.89,994.0,529.5411,530.2571,529.5411,529.9289,994.0
2024-04-22 14:00:00,533.01,533.01,531.9,532.03,6934.0,530.0483,530.0483,528.9444,529.0737,6934.0
2024-04-22 14:10:00,532.17,532.22,531.25,531.25,2309.0,529.2129,529.2627,528.2981,528.2981,2309.0
2024-04-22 14:20:00,531.28,531.57,531.14,531.14,2800.0,528.3279,528.6163,528.1887,528.1887,2800.0
2024-04-22 14:30:00,531.18,531.18,530.34,530.47,2800.0,528.2284,528.2284,527.3931,527.5224,2800.0
2024-04-22 14:40:00,529.97,530.5,529.75,530.5,3742.0,527.0252,527.5522,526.8064,527.5522,3742.0
2024-04-22 14:50:00,530.49,530.69,530.24,530.42,3690.0,527.5423,527.7412,527.2937,527.4727,3690.0
2024-04-22 15:00:00,530.42,530.42,529.38,529.55,3948.0,527.4727,527.4727,526.4384,526.6075,3948.0
2024-04-22 15:10:00,529.58,530.21,529.57,530.21,1621.0,526.6373,527.2638,526.6274,527.2638,1621.0
2024-04-22 15:20:00,530.19,530.53,529.53,530.04,5376.0,527.2439,527.5821,526.5876,527.0948,5376.0
2024-04-22 15:30:00,529.99,530.04,528.34,528.54,7085.0,527.0451,527.0948,525.4042,525.6031,7085.0
2024-04-22 15:40:00,528.18,528.76,527.52,528.59,13908.0,525.2451,525.8219,524.5888,525.6528,13908.0
2024-04-22 15:50:00,528.14,528.84,526.78,527.79,43188.0,525.2053,525.9014,523.8529,524.8573,43188.0
2024-04-23 09:30:00,528.69,531.3,527.89,529.26,4117.0,525.7523,528.3478,524.9567,526.3191,4117.0
2024-04-23 09:40:00,530.46,531.3,530.46,531.25,3442.0,527.5124,528.3478,527.5124,528.2981,3442.0
2024-04-23 09:50:00,530.42,530.86,529.54,529.54,3306.0,527.4727,527.9102,526.5976,526.5976,3306.0
2024-04-23 10:00:00,530.15,531.3,529.99,531.3,2649.0,527.2042,528.3478,527.0451,528.3478,2649.0
2024-04-23 10:10:00,530.74,531.92,530.74,531.69,2540.0,527.7909,528.9643,527.7909,528.7356,2540.0
2024-04-23 10:20:00,531.38,531.38,530.2,531.26,3575.0,528.4273,528.4273,527.2539,528.308,3575.0
2024-04-23 10:30:00,531.08,531.8,530.6,531.31,2950.0,528.129,528.845,527.6517,528.3577,2950.0
2024-04-23 10:40:00,531.59,531.86,531.46,531.81,1228.0,528.6362,528.9047,528.5069,528.8549,1228.0
2024-04-23 10:50:00,531.66,532.05,531.66,531.87,400.0,528.7058,529.0936,528.7058,528.9146,400.0
2024-04-23 11:00:00,532.5,532.85,532.24,532.24,1275.0,529.5411,529.8892,529.2826,529.2826,1275.0
2024-04-23 11:10:00,531.92,532.65,531.11,532.01,2900.0,528.9643,529.6903,528.1588,529.0538,2900.0
2024-04-23 11:20:00,531.36,531.5,531.08,531.26,996.0,528.4074,528.5467,528.129,528.308,996.0
2024-04-23 11:30:00,531.56,531.71,531.0,531.32,1900.0,528.6063,528.7555,528.0494,528.3677,1900.0
2024-04-23 11:40:00,531.1,531.31,530.76,530.79,1406.0,528.1489,528.3577,527.8108,527.8406,1406.0
2024-04-23 11:50:00,531.01,531.17,530.99,531.09,750.0,528.0594,528.2185,528.0395,528.1389,750.0
2024-04-23 12:00:00,530.94,531.9,530.81,531.82,2028.0,527.9898,528.9444,527.8605,528.8649,2028.0
2024-04-23 12:10:00,532.12,532.44,531.83,531.83,3125.0,529.1632,529.4814,528.8748,528.8748,3125.0
2024-04-23 12:20:00,532.05,532.05,531.95,531.96,1600.0,529.0936,529.0936,528.9942,529.0041,1600.0
2024-04-23 12:30:00,532.01,532.22,531.88,531.94,3436.0,529.0538,529.2627,528.9246,528.9842,3436.0
2024-04-23 12:40:00,531.87,532.13,531.68,531.8,2044.0,528.9146,529.1732,528.7257,528.845,2044.0
2024-04-23 12:50:00,531.89,531.93,531.47,531.87,1820.0,528.9345,528.9743,528.5168,528.9146,1820.0
2024-04-23 13:00:00,531.8,531.86,531.61,531.61,1200.0,528.845,528.9047,528.6561,528.6561,1200.0
2024-04-23 13:10:00,531.14,531.26,530.73,530.74,1321.0,528.1887,528.308,527.7809,527.7909,1321.0
2024-04-23 13:20:00,530.74,531.12,530.49,531.04,2247.0,527.7909,528.1688,527.5423,528.0892,2247.0
2024-04-23 13:30:00,531.13,531.14,530.86,530.86,1165.0,528.1787,528.1887,527.9102,527.9102,1165.0
2024-04-23 13:40:00,531.04,531.19,530.94,531.19,1600.0,528.0892,528.2384,527.9898,528.2384,1600.0
2024-04-23 13:50:00,531.19,531.6,530.68,531.35,4107.0,528.2384,528.6461,527.7312,528.3975,4107.0
2024-04-23 14:00:00,531.74,532.17,531.74,531.84,1635.0,528.7853,529.2129,528.7853,528.8848,1635.0
2024-04-23 14:10:00,531.66,532.66,531.64,532.66,1600.0,528.7058,529.7002,528.6859,529.7002,1600.0
2024-04-23 14:20:00,532.51,532.83,532.38,532.6,1304.0,529.5511,529.8693,529.4218,529.6406,1304.0
2024-04-23 14:30:00,532.45,532.54,532.21,532.42,2888.0,529.4914,529.5809,529.2527,529.4616,2888.0
2024-04-23 14:40:00,532.77,532.86,531.96,531.97,3354.0,529.8096,529.8991,529.0041,529.0141,3354.0
2024-04-23 14:50:00,531.97,532.04,531.6,531.84,2952.0,529.0141,529.0837,528.6461,528.8848,2952.0
2024-04-23 15:00:00,532.13,532.13,530.82,531.19,3820.0,529.1732,529.1732,527.8704,528.2384,3820.0
2024-04-23 15:10:00,531.15,531.43,530.84,530.9,2482.0,528.1986,528.4771,527.8903,527.95,2482.0
2024-04-23 15:20:00,530.64,530.93,529.96,530.9,3151.0,527.6914,527.9798,527.0152,527.95,3151.0
2024-04-23 15:30:00,530.76,531.91,530.76,531.56,2601.0,527.8108,528.9544,527.8108,528.6063,2601.0
2024-04-23 15:40:00,531.62,532.16,531.44,532.15,5193.0,528.666,529.203,528.487,529.1931,5193.0
2024-04-23 15:50:00,531.81,532.65,531.5,532.23,23149.0,528.8549,529.6903,528.5467,529.2726,23149.0
2024-04-24 09:30:00,531.64,531.64,529.28,531.1,7975.0,528.6859,528.6859,526.339,528.1489,7975.0
2024-04-24 09:40:00,532.06,532.06,529.64,529.78,882.0,529.1036,529.1036,526.697,526.8362,882.0
2024-04-24 09:50:00,530.42,531.91,530.0,530.72,7646.0,527.4727,528.9544,527.055,527.771,7646.0
2024-04-24 10:00:00,531.16,531.79,530.65,531.44,2264.0,528.2086,528.8351,527.7014,528.487,2264.0
2024-04-24 10:10:00,531.7,531.78,530.9,531.12,1313.0,528.7456,528.8251,527.95,528.1688,1313.0
2024-04-24 10:20:00,531.99,533.83,531.86,533.13,4383.0,529.0339,530.8637,528.9047,530.1676,4383.0
2024-04-24 10:30:00,532.56,532.73,531.77,532.32,1400.0,529.6008,529.7698,528.8152,529.3621,1400.0
2024-04-24 10:40:00,531.46,531.88,530.47,530.48,900.0,528.5069,528.9246,527.5224,527.5323,900.0
2024-04-24 10:50:00,530.68,531.18,530.34,531.18,1434.0,527.7312,528.2284,527.3931,528.2284,1434.0
2024-04-24 11:00:00,531.21,531.42,530.15,530.15,2475.0,528.2583,528.4671,527.2042,527.2042,2475.0
2024-04-24 11:10:00,530.36,530.36,529.76,529.76,395.0,527.413,527.413,526.8163,526.8163,395.0
2024-04-24 11:20:00,530.18,530.89,529.99,530.89,3520.0,527.234,527.9401,527.0451,527.9401,3520.0
2024-04-24 11:30:00,530.93,531.67,530.72,531.04,4023.0,527.9798,528.7157,527.771,528.0892,4023.0
2024-04-24 11:40:00,531.04,531.6,530.39,530.65,3821.0,528.0892,528.6461,527.4428,527.7014,3821.0
2024-04-24 11:50:00,530.99,531.66,530.99,531.39,1103.0,528.0395,528.7058,528.0395,528.4373,1103.0
2024-04-24 12:00:00,531.47,531.47,531.46,531.47,100.0,528.5168,528.5168,528.5069,528.5168,100.0
2024-04-24 12:10:00,532.13,533.13,532.12,532.95,4385.0,529.1732,530.1676,529.1632,529.9886,4385.0
2024-04-24 12:20:00,533.31,533.66,533.28,533.66,700.0,530.3466,530.6947,530.3168,530.6947,700.0
2024-04-24 12:30:00,533.44,533.62,532.92,533.04,2897.0,530.4759,530.6549,529.9588,530.0781,2897.0
2024-04-24 12:40:00,533.36,533.36,531.71,532.19,5733.0,530.3963,530.3963,528.7555,529.2328,5733.0
2024-04-24 12:50:00,531.84,532.48,531.84,532.34,600.0,528.8848,529.5212,528.8848,529.382,600.0
2024-04-24 13:00:00,531.99,532.21,531.84,532.03,2498.0,529.0339,529.2527,528.8848,529.0737,2498.0
2024-04-24 13:10:00,532.36,532.36,531.82,531.89,763.0,529.4019,529.4019,528.8649,528.9345,763.0
2024-04-24 13:20:00,532.05,532.65,532.05,532.65,1374.0,529.0936,529.6903,529.0936,529.6903,1374.0
2024-04-24 13:30:00,532.65,534.25,532.65,533.93,3627.0,529.6903,531.2814,529.6903,530.9632,3627.0
2024-04-24 13:40:00,534.04,535.13,534.04,534.84,3043.0,531.0726,532.1565,531.0726,531.8681,3043.0
2024-04-24 13:50:00,535.19,535.57,534.9,535.21,1902.0,532.2162,532.5941,531.9278,532.2361,1902.0
2024-04-24 14:00:00,535.25,535.64,534.74,535.0,7751.0,532.2758,532.6637,531.7687,532.0272,7751.0
2024-04-24 14:10:00,535.68,535.8,535.17,535.38,3246.0,532.7034,532.8228,532.1963,532.4051,3246.0
2024-04-24 14:20:00,535.63,536.0,535.42,535.47,2432.0,532.6537,533.0217,532.4449,532.4946,2432.0
2024-04-24 14:30:00,535.67,536.14,535.21,535.76,2172.0,532.6935,533.1609,532.2361,532.783,2172.0
2024-04-24 14:40:00,536.08,537.15,535.45,536.63,4920.0,533.1012,534.1653,532.4747,533.6482,4920.0
2024-04-24 14:50:00,536.63,536.93,536.17,536.21,3917.0,533.6482,533.9465,533.1907,533.2305,3917.0
2024-04-24 15:00:00,535.8,536.22,534.72,534.92,4307.0,532.8228,533.2404,531.7488,531.9477,4307.0
2024-04-24 15:10:00,534.83,535.37,534.74,535.35,1385.0,531.8582,532.3952,531.7687,532.3753,1385.0
2024-04-24 15:20:00,535.31,536.26,535.31,535.66,2490.0,532.3355,533.2802,532.3355,532.6836,2490.0
2024-04-24 15:30:00,535.66,535.75,535.28,535.38,1810.0,532.6836,532.7731,532.3057,532.4051,1810.0
2024-04-24 15:40:00,535.38,536.12,535.05,535.56,16136.0,532.4051,533.141,532.0769,532.5841,16136.0
2024-04-24 15:50:00,535.57,536.49,535.25,535.38,22863.0,532.5941,533.5089,532.2758,532.4051,22863.0
2024-04-25 09:30:00,538.19,539.87,536.57,538.01,11969.0,535.1995,536.8702,533.5885,535.0205,11969.0
2024-04-25 09:40:00,538.23,539.9,537.9,539.33,3830.0,535.2393,536.9,534.9111,536.3332,3830.0
2024-04-25 09:50:00,539.39,539.76,538.0,538.0,2766.0,536.3928,536.7608,535.0106,535.0106,2766.0
2024-04-25 10:00:00,538.3,538.3,537.05,537.15,1476.0,535.3089,535.3089,534.0658,534.1653,1476.0
2024-04-25 10:10:00,536.61,537.17,535.89,537.17,1714.0,533.6283,534.1852,532.9123,534.1852,1714.0
2024-04-25 10:20:00,537.42,537.92,536.5,536.86,3733.0,534.4338,534.931,533.5189,533.8769,3733.0
2024-04-25 10:30:00,537.64,537.81,536.73,537.3,2149.0,534.6526,534.8216,533.7476,534.3144,2149.0
2024-04-25 10:40:00,537.03,537.03,534.96,535.24,5737.0,534.0459,534.0459,531.9874,532.2659,5737.0
2024-04-25 10:50:00,534.92,536.68,534.72,536.68,2817.0,531.9477,533.6979,531.7488,533.6979,2817.0
2024-04-25 11:00:00,536.05,537.68,536.04,537.28,2176.0,533.0714,534.6923,533.0614,534.2946,2176.0
2024-04-25 11:10:00,537.4,538.52,537.4,538.35,1798.0,534.4139,535.5277,534.4139,535.3586,1798.0
2024-04-25 11:20:00,538.22,539.48,538.19,539.48,2139.0,535.2293,536.4823,535.1995,536.4823,2139.0
2024-04-25 11:30:00,539.32,540.97,539.31,540.63,3993.0,536.3232,537.964,536.3133,537.6259,3993.0
2024-04-25 11:40:00,540.62,540.85,540.09,540.7,5357.0,537.616,537.8447,537.0889,537.6955,5357.0
2024-04-25 11:50:00,540.64,540.65,540.0,540.57,2300.0,537.6359,537.6458,536.9994,537.5663,2300.0
2024-04-25 12:00:00,540.65,540.98,540.01,540.98,2446.0,537.6458,537.974,537.0094,537.974,2446.0
2024-04-25 12:10:00,540.77,541.83,540.77,541.52,1820.0,537.7652,538.8193,537.7652,538.511,1820.0
2024-04-25 12:20:00,541.32,542.3,541.32,542.3,3123.0,538.3121,539.2867,538.3121,539.2867,3123.0
2024-04-25 12:30:00,541.88,542.0,541.5,541.54,2615.0,538.869,538.9883,538.4911,538.5309,2615.0
2024-04-25 12:40:00,541.52,541.9,541.52,541.71,1000.0,538.511,538.8889,538.511,538.6999,1000.0
2024-04-25 12:50:00,541.62,541.83,541.38,541.54,4034.0,538.6104,538.8193,538.3718,538.5309,4034.0
2024-04-25 13:00:00,541.36,541.64,541.0,541.05,6760.0,538.3519,538.6303,537.9939,538.0436,6760.0
2024-04-25 13:10:00,540.82,542.01,540.82,541.74,9868.0,537.8149,538.9983,537.8149,538.7298,9868.0
2024-04-25 13:20:00,541.73,541.73,540.75,541.73,2132.0,538.7198,538.7198,537.7453,538.7198,2132.0
2024-04-25 13:30:00,541.12,541.78,540.58,540.72,2527.0,538.1132,538.7695,537.5762,537.7154,2527.0
2024-04-25 13:40:00,540.79,541.34,540.64,540.89,2851.0,537.785,538.332,537.6359,537.8845,2851.0
2024-04-25 13:50:00,540.91,540.93,539.95,540.63,3108.0,537.9044,537.9243,536.9497,537.6259,3108.0
2024-04-25 14:00:00,540.8,541.35,540.49,541.35,8741.0,537.795,538.3419,537.4867,538.3419,8741.0
2024-04-25 14:10:00,541.4,541.59,540.27,540.67,3948.0,538.3917,538.5806,537.2679,537.6657,3948.0
2024-04-25 14:20:00,540.75,540.87,540.0,540.0,4129.0,537.7453,537.8646,536.9994,536.9994,4129.0
2024-04-25 14:30:00,540.01,540.22,539.72,540.12,2250.0,537.0094,537.2182,536.721,537.1188,2250.0
2024-04-25 14:40:00,540.04,540.04,538.58,538.78,20623.0,537.0392,537.0392,535.5873,535.7862,20623.0
2024-04-25 14:50:00,538.33,538.34,537.84,538.02,3007.0,535.3387,535.3487,534.8514,535.0304,3007.0
2024-04-25 15:00:00,538.82,539.23,538.35,538.46,3010.0,535.826,536.2337,535.3586,535.468,3010.0
2024-04-25 15:10:00,538.52,539.0,538.28,539.0,2420.0,535.5277,536.005,535.289,536.005,2420.0
2024-04-25 15:20:00,538.83,538.87,538.2,538.65,3156.0,535.8359,535.8757,535.2094,535.6569,3156.0
2024-04-25 15:30:00,538.68,539.13,538.58,538.88,8412.0,535.6868,536.1343,535.5873,535.8857,8412.0
2024-04-25 15:40:00,538.86,540.0,538.54,539.87,14812.0,535.8658,536.9994,535.5475,536.8702,14812.0
2024-04-25 15:50:00,539.74,540.89,539.5,540.14,25230.0,536.7409,537.8845,536.5022,537.1387,25230.0
2024-04-26 09:30:00,537.99,540.69,536.6,536.61,5865.0,535.0006,537.6856,533.6183,533.6283,5865.0
2024-04-26 09:40:00,536.58,538.05,536.57,536.8,2877.0,533.5984,535.0603,533.5885,533.8172,2877.0
2024-04-26 09:50:00,536.35,538.03,534.89,535.17,14467.0,533.3697,535.0404,531.9178,532.1963,14467.0
2024-04-26 10:00:00,535.85,538.38,534.68,537.63,6240.0,532.8725,535.3884,531.709,534.6426,6240.0
2024-04-26 10:10:00,537.97,537.97,536.82,537.33,2132.0,534.9807,534.9807,533.8371,534.3443,2132.0
2024-04-26 10:20:00,537.66,538.01,536.47,536.47,3148.0,534.6724,535.0205,533.4891,533.4891,3148.0
2024-04-26 10:30:00,536.52,539.0,536.52,539.0,2580.0,533.5388,536.005,533.5388,536.005,2580.0
2024-04-26 10:40:00,539.23,540.07,538.52,539.2,3253.0,536.2337,537.069,535.5277,536.2039,3253.0
2024-04-26 10:50:00,540.12,540.99,539.68,540.99,900.0,537.1188,537.9839,536.6812,537.9839,900.0
2024-04-26 11:00:00,540.17,540.4,539.63,539.8,1301.0,537.1685,537.3972,536.6315,536.8005,1301.0
2024-04-26 11:10:00,539.71,539.71,538.86,539.06,1250.0,536.711,536.711,535.8658,536.0647,1250.0
2024-04-26 11:20:00,538.68,539.66,538.65,539.3,2671.0,535.6868,536.6613,535.6569,536.3033,2671.0
2024-04-26 11:30:00,539.56,540.54,539.35,540.47,6049.0,536.5619,537.5364,536.353,537.4668,6049.0
2024-04-26 11:40:00,540.57,540.57,539.74,539.75,2800.0,537.5663,537.5663,536.7409,536.7508,2800.0
2024-04-26 11:50:00,539.95,540.23,539.21,539.21,40246.0,536.9497,537.2282,536.2138,536.2138,40246.0
2024-04-26 12:00:00,539.05,539.2,538.73,539.1,900.0,536.0547,536.2039,535.7365,536.1044,900.0
2024-04-26 12:10:00,539.36,539.36,538.83,539.14,12279.0,536.363,536.363,535.8359,536.1442,12279.0
2024-04-26 12:20:00,539.31,540.44,538.81,539.95,2007.0,536.3133,537.437,535.816,536.9497,2007.0
2024-04-26 12:30:00,540.23,540.44,539.93,540.19,1254.0,537.2282,537.437,536.9298,537.1884,1254.0
2024-04-26 12:40:00,540.01,541.26,539.79,540.02,3722.0,537.0094,538.2524,536.7906,537.0193,3722.0
2024-04-26 12:50:00,540.54,541.26,540.53,541.26,700.0,537.5364,538.2524,537.5265,538.2524,700.0
2024-04-26 13:00:00,541.23,541.23,540.7,540.96,1499.0,538.2226,538.2226,537.6955,537.9541,1499.0
2024-04-26 13:10:00,540.82,542.13,540.81,542.13,1726.0,537.8149,539.1176,537.8049,539.1176,1726.0
2024-04-26 13:20:00,542.34,542.85,542.06,542.35,1800.0,539.3264,539.8336,539.048,539.3364,1800.0
2024-04-26 13:30:00,542.44,542.97,542.44,542.97,851.0,539.4259,539.9529,539.4259,539.9529,851.0
2024-04-26 13:40:00,542.76,543.99,542.57,543.99,6506.0,539.7441,540.9673,539.5552,540.9673,6506.0
2024-04-26 13:50:00,544.04,544.36,543.89,544.03,3500.0,541.017,541.3352,540.8678,541.007,3500.0
2024-04-26 14:00:00,543.95,544.17,543.24,543.56,2818.0,540.9275,541.1463,540.2214,540.5397,2818.0
2024-04-26 14:10:00,543.63,543.63,543.06,543.06,800.0,540.6093,540.6093,540.0424,540.0424,800.0
2024-04-26 14:20:00,542.89,543.46,542.8,542.89,2312.0,539.8734,540.4402,539.7839,539.8734,2312.0
2024-04-26 14:30:00,543.08,543.94,543.05,543.85,2764.0,540.0623,540.9175,540.0325,540.828,2764.0
2024-04-26 14:40:00,543.78,544.25,543.78,544.14,3712.0,540.7584,541.2258,540.7584,541.1164,3712.0
2024-04-26 14:50:00,544.2,544.2,543.85,543.99,2800.0,541.1761,541.1761,540.828,540.9673,2800.0
2024-04-26 15:00:00,543.95,544.36,543.77,544.36,3606.0,540.9275,541.3352,540.7485,541.3352,3606.0
2024-04-26 15:10:00,544.39,544.81,543.83,544.38,4885.0,541.365,541.7827,540.8082,541.3551,4885.0
2024-04-26 15:20:00,544.48,544.76,544.31,544.42,4657.0,541.4545,541.733,541.2855,541.3949,4657.0
2024-04-26 15:30:00,544.62,544.69,543.12,543.18,4376.0,541.5938,541.6634,540.1021,540.1618,4376.0
2024-04-26 15:40:00,543.45,544.42,543.4,544.03,6584.0,540.4303,541.3949,540.3805,541.007,6584.0
2024-04-26 15:50:00,543.96,544.49,543.14,543.19,32444.0,540.9374,541.4645,540.122,540.1717,32444.0
2024-04-29 09:30:00,542.62,543.25,540.27,542.74,4410.0,539.6049,540.2314,537.2679,539.7242,4410.0
2024-04-29 09:40:00,542.19,542.96,541.88,542.72,2800.0,539.1773,539.943,538.869,539.7043,2800.0
2024-04-29 09:50:00,542.91,542.91,539.55,540.34,4681.0,539.8933,539.8933,536.5519,537.3375,4681.0
2024-04-29 10:00:00,540.43,541.84,540.05,541.55,5506.0,537.427,538.8292,537.0492,538.5408,5506.0
2024-04-29 10:10:00,541.83,542.75,541.49,541.94,3946.0,538.8193,539.7342,538.4812,538.9287,3946.0
2024-04-29 10:20:00,541.74,541.81,540.65,541.79,4109.0,538.7298,538.7994,537.6458,538.7795,4109.0
2024-04-29 10:30:00,540.79,541.42,540.31,540.56,3625.0,537.785,538.4115,537.3077,537.5563,3625.0
2024-04-29 10:40:00,540.35,540.35,538.96,539.21,6241.0,537.3475,537.3475,535.9652,536.2138,6241.0
2024-04-29 10:50:00,539.13,539.63,538.79,539.04,4312.0,536.1343,536.6315,535.7962,536.0448,4312.0
2024-04-29 11:00:00,538.9,539.02,538.09,538.46,2645.0,535.9055,536.0249,535.1,535.468,2645.0
2024-04-29 11:10:00,538.63,538.77,538.09,538.28,2987.0,535.637,535.7763,535.1,535.289,2987.0
2024-04-29 11:20:00,538.38,538.75,537.39,537.39,2560.0,535.3884,535.7564,534.4039,534.4039,2560.0
2024-04-29 11:30:00,537.03,537.46,536.3,536.85,3636.0,534.0459,534.4736,533.32,533.8669,3636.0
2024-04-29 11:40:00,536.34,537.14,535.68,537.06,6847.0,533.3598,534.1553,532.7034,534.0758,6847.0
2024-04-29 11:50:00,536.79,538.27,536.78,538.27,2496.0,533.8073,535.279,533.7973,535.279,2496.0
2024-04-29 12:00:00,538.48,539.68,538.39,538.84,4601.0,535.4879,536.6812,535.3984,535.8459,4601.0
2024-04-29 12:10:00,538.63,538.9,538.33,538.9,1500.0,535.637,535.9055,535.3387,535.9055,1500.0
2024-04-29 12:20:00,538.53,539.22,538.53,539.02,2050.0,535.5376,536.2238,535.5376,536.0249,2050.0
2024-04-29 12:30:00,539.69,539.69,539.14,539.55,829.0,536.6912,536.6912,536.1442,536.5519,829.0
2024-04-29 12:40:00,539.55,539.55,539.13,539.14,549.0,536.5519,536.5519,536.1343,536.1442,549.0
2024-04-29 12:50:00,539.14,539.14,539.14,539.14,200.0,536.1442,536.1442,536.1442,536.1442,200.0
2024-04-29 13:00:00,538.54,538.82,538.44,538.54,1503.0,535.5475,535.826,535.4481,535.5475,1503.0
2024-04-29 13:10:00,538.58,538.68,538.02,538.02,5629.0,535.5873,535.6868,535.0304,535.0304,5629.0
2024-04-29 13:20:00,538.33,538.33,538.13,538.13,1223.0,535.3387,535.3387,535.1398,535.1398,1223.0
2024-04-29 13:30:00,538.17,538.24,537.61,537.69,2349.0,535.1796,535.2492,534.6227,534.7023,2349.0
2024-04-29 13:40:00,537.66,537.84,537.45,537.84,1145.0,534.6724,534.8514,534.4636,534.8514,1145.0
2024-04-29 13:50:00,537.87,538.02,537.34,537.34,1430.0,534.8813,535.0304,534.3542,534.3542,1430.0
2024-04-29 14:00:00,537.1,537.51,537.09,537.09,2022.0,534.1156,534.5233,534.1056,534.1056,2022.0
2024-04-29 14:10:00,537.08,537.77,537.08,537.57,1133.0,534.0957,534.7818,534.0957,534.5829,1133.0
2024-04-29 14:20:00,537.57,537.93,537.46,537.67,1205.0,534.5829,534.9409,534.4736,534.6824,1205.0
2024-04-29 14:30:00,537.46,537.7,537.26,537.35,1544.0,534.4736,534.7122,534.2747,534.3642,1544.0
2024-04-29 14:40:00,537.25,537.26,536.66,537.07,2622.0,534.2647,534.2747,533.678,534.0857,2622.0
2024-04-29 14:50:00,536.95,537.07,536.8,537.02,1900.0,533.9664,534.0857,533.8172,534.036,1900.0
2024-04-29 15:00:00,536.68,536.75,535.8,536.31,4672.0,533.6979,533.7675,532.8228,533.3299,4672.0
2024-04-29 15:10:00,536.07,536.63,535.83,536.55,5402.0,533.0913,533.6482,532.8526,533.5686,5402.0
2024-04-29 15:20:00,536.52,536.55,536.11,536.26,4169.0,533.5388,533.5686,533.1311,533.2802,4169.0
2024-04-29 15:30:00,536.27,536.48,535.7,535.81,7239.0,533.2902,533.499,532.7233,532.8327,7239.0
2024-04-29 15:40:00,535.72,536.2,535.52,535.92,17183.0,532.7432,533.2206,532.5443,532.9421,17183.0
2024-04-29 15:50:00,536.04,538.34,535.91,536.19,138282.0,533.0614,535.3487,532.9322,533.2106,138282.0
2024-04-30 09:30:00,536.18,538.72,536.18,538.72,7786.0,533.2007,535.7265,533.2007,535.7265,7786.0
2024-04-30 09:40:00,536.91,538.08,535.54,536.17,2650.0,533.9266,535.0901,532.5642,533.1907,2650.0
2024-04-30 09:50:00,536.55,536.55,534.38,535.27,3690.0,533.5686,533.5686,531.4107,532.2957,3690.0
2024-04-30 10:00:00,535.69,537.48,535.69,536.41,1667.0,532.7134,534.4934,532.7134,533.4294,1667.0
2024-04-30 10:10:00,536.63,536.79,535.88,536.71,1759.0,533.6482,533.8073,532.9023,533.7277,1759.0
2024-04-30 10:20:00,536.64,536.8,536.04,536.15,1638.0,533.6581,533.8172,533.0614,533.1708,1638.0
2024-04-30 10:30:00,536.28,536.28,535.2,535.39,3361.0,533.3001,533.3001,532.2261,532.4151,3361.0
2024-04-30 10:40:00,535.24,536.52,535.24,536.18,2994.0,532.2659,533.5388,532.2659,533.2007,2994.0
2024-04-30 10:50:00,536.31,538.47,536.3,538.16,2217.0,533.3299,535.4779,533.32,535.1697,2217.0
2024-04-30 11:00:00,538.05,538.05,536.07,536.54,4709.0,535.0603,535.0603,533.0913,533.5587,4709.0
2024-04-30 11:10:00,536.38,536.45,535.69,535.94,2702.0,533.3996,533.4692,532.7134,532.962,2702.0
2024-04-30 11:20:00,535.85,536.01,535.42,536.01,700.0,532.8725,533.0316,532.4449,533.0316,700.0
2024-04-30 11:30:00,535.86,536.11,535.43,535.72,2526.0,532.8824,533.1311,532.4548,532.7432,2526.0
2024-04-30 11:40:00,535.59,536.12,535.59,535.69,1344.0,532.6139,533.141,532.6139,532.7134,1344.0
2024-04-30 11:50:00,535.97,536.28,535.63,536.28,3586.0,532.9918,533.3001,532.6537,533.3001,3586.0
2024-04-30 12:00:00,536.21,536.44,535.7,536.44,500.0,533.2305,533.4592,532.7233,533.4592,500.0
2024-04-30 12:10:00,536.89,537.7,536.89,537.7,1979.0,533.9067,534.7122,533.9067,534.7122,1979.0
2024-04-30 12:20:00,537.6,538.54,537.6,538.53,4942.0,534.6128,535.5475,534.6128,535.5376,4942.0
2024-04-30 12:30:00,538.32,538.33,536.89,537.21,1971.0,535.3288,535.3387,533.9067,534.2249,1971.0
2024-04-30 12:40:00,537.1,537.58,537.1,537.24,500.0,534.1156,534.5929,534.1156,534.2548,500.0
2024-04-30 12:50:00,537.52,537.85,537.35,537.56,1118.0,534.5332,534.8614,534.3642,534.573,1118.0
2024-04-30 13:00:00,537.04,537.54,536.8,536.96,1450.0,534.0559,534.5531,533.8172,533.9763,1450.0
2024-04-30 13:10:00,537.18,537.25,536.95,537.25,926.0,534.1951,534.2647,533.9664,534.2647,926.0
2024-04-30 13:20:00,537.36,537.36,536.16,536.34,1812.0,534.3741,534.3741,533.1808,533.3598,1812.0
2024-04-30 13:30:00,536.54,537.0,536.36,537.0,2101.0,533.5587,534.0161,533.3797,534.0161,2101.0
2024-04-30 13:40:00,537.21,537.85,537.21,537.85,1400.0,534.2249,534.8614,534.2249,534.8614,1400.0
2024-04-30 13:50:00,538.24,538.72,538.18,538.19,1300.0,535.2492,535.7265,535.1895,535.1995,1300.0
2024-04-30 14:00:00,538.01,538.27,536.69,537.07,3552.0,535.0205,535.279,533.7078,534.0857,3552.0
2024-04-30 14:10:00,537.22,538.0,537.11,537.93,5325.0,534.2349,535.0106,534.1255,534.9409,5325.0
2024-04-30 14:20:00,537.59,539.19,537.58,538.28,3735.0,534.6028,536.1939,534.5929,535.289,3735.0
2024-04-30 14:30:00,538.22,538.25,537.49,538.15,2434.0,535.2293,535.2592,534.5034,535.1597,2434.0
2024-04-30 14:40:00,537.98,538.26,537.49,537.5,934.0,534.9907,535.2691,534.5034,534.5133,934.0
2024-04-30 14:50:00,537.44,537.44,536.11,536.19,2864.0,534.4537,534.4537,533.1311,533.2106,2864.0
2024-04-30 15:00:00,536.41,536.94,535.8,536.69,4492.0,533.4294,533.9564,532.8228,533.7078,4492.0
2024-04-30 15:10:00,536.64,536.89,535.97,536.17,2997.0,533.6581,533.9067,532.9918,533.1907,2997.0
2024-04-30 15:20:00,536.18,536.68,535.27,535.27,11607.0,533.2007,533.6979,532.2957,532.2957,11607.0
2024-04-30 15:30:00,535.07,535.24,533.84,534.08,5969.0,532.0968,532.2659,530.8737,531.1123,5969.0
2024-04-30 15:40:00,534.08,534.64,533.75,534.4,10814.0,531.1123,531.6692,530.7842,531.4306,10814.0
2024-04-30 15:50:00,534.42,537.75,534.18,537.2,71503.0,531.4504,534.7619,531.2118,534.215,71503.0
2024-05-01 09:30:00,532.3,532.55,519.0,523.22,58599.0,529.3422,529.5908,516.1161,520.3127,58599.0
2024-05-01 09:40:00,522.94,525.33,520.18,521.0,11876.0,520.0342,522.411,517.2896,518.105,11876.0
2024-05-01 09:50:00,520.59,520.72,518.27,520.72,12378.0,517.6973,517.8266,515.3902,517.8266,12378.0
2024-05-01 10:00:00,521.38,524.53,521.38,523.95,8099.0,518.4829,521.6154,518.4829,521.0386,8099.0
2024-05-01 10:10:00,524.37,524.4,523.34,523.53,8177.0,521.4563,521.4861,520.432,520.621,8177.0
2024-05-01 10:20:00,523.54,527.58,523.51,527.32,17652.0,520.6309,524.6484,520.6011,524.3899,17652.0
2024-05-01 10:30:00,527.22,528.83,526.93,527.15,15850.0,524.2905,525.8915,524.0021,524.2208,15850.0
2024-05-01 10:40:00,527.35,528.06,527.31,528.06,4045.0,524.4197,525.1258,524.38,525.1258,4045.0
2024-05-01 10:50:00,527.79,531.12,527.79,531.12,9133.0,524.8573,528.1688,524.8573,528.1688,9133.0
2024-05-01 11:00:00,530.82,532.97,530.82,532.96,9461.0,527.8704,530.0085,527.8704,529.9986,9461.0
2024-05-01 11:10:00,533.11,533.71,530.99,531.28,7802.0,530.1477,530.7444,528.0395,528.3279,7802.0
2024-05-01 11:20:00,531.26,531.6,530.08,531.06,8363.0,528.308,528.6461,527.1346,528.1091,8363.0
2024-05-01 11:30:00,531.1,532.4,531.09,531.96,9218.0,528.1489,529.4417,528.1389,529.0041,9218.0
2024-05-01 11:40:00,532.57,532.57,531.72,532.3,3700.0,529.6107,529.6107,528.7654,529.3422,3700.0
2024-05-01 11:50:00,532.07,532.53,531.84,531.84,2558.0,529.1135,529.5709,528.8848,528.8848,2558.0
2024-05-01 12:00:00,531.79,532.45,531.79,532.1,3436.0,528.8351,529.4914,528.8351,529.1433,3436.0
2024-05-01 12:10:00,531.9,532.31,531.9,532.04,3223.0,528.9444,529.3522,528.9444,529.0837,3223.0
2024-05-01 12:20:00,532.22,533.27,532.2,533.0,3458.0,529.2627,530.3068,529.2428,530.0383,3458.0
2024-05-01 12:30:00,532.95,533.74,532.62,533.43,2776.0,529.9886,530.7742,529.6604,530.4659,2776.0
2024-05-01 12:40:00,533.42,534.58,533.42,534.12,3281.0,530.456,531.6096,530.456,531.1521,3281.0
2024-05-01 12:50:00,533.92,533.92,532.1,532.67,5928.0,530.9532,530.9532,529.1433,529.7102,5928.0
2024-05-01 13:00:00,532.64,533.5,532.47,532.95,2392.0,529.6803,530.5356,529.5113,529.9886,2392.0
2024-05-01 13:10:00,532.99,534.4,532.98,534.4,2618.0,530.0284,531.4306,530.0184,531.4306,2618.0
2024-05-01 13:20:00,534.72,535.1,532.53,532.53,8849.0,531.7488,532.1267,529.5709,529.5709,8849.0
2024-05-01 13:30:00,532.53,532.86,530.96,531.02,8167.0,529.5709,529.8991,528.0097,528.0693,8167.0
2024-05-01 13:40:00,530.93,531.56,529.17,529.95,40016.0,527.9798,528.6063,526.2296,527.0053,40016.0
2024-05-01 13:50:00,530.47,531.6,529.68,531.58,8021.0,527.5224,528.6461,526.7368,528.6262,8021.0
2024-05-01 14:00:00,530.93,532.4,530.93,531.71,5336.0,527.9798,529.4417,527.9798,528.7555,5336.0
2024-05-01 14:10:00,531.72,532.42,531.27,531.97,6503.0,528.7654,529.4616,528.3179,529.0141,6503.0
2024-05-01 14:20:00,532.41,532.64,531.9,532.63,2170.0,529.4516,529.6803,528.9444,529.6704,2170.0
2024-05-01 14:30:00,532.74,532.74,530.69,531.71,6764.0,529.7798,529.7798,527.7412,528.7555,6764.0
2024-05-01 14:40:00,531.89,531.99,529.57,531.34,5999.0,528.9345,529.0339,526.6274,528.3876,5999.0
2024-05-01 14:50:00,531.08,531.97,530.76,531.76,8354.0,528.129,529.0141,527.8108,528.8052,8354.0
2024-05-01 15:00:00,531.72,532.0,529.99,530.92,6382.0,528.7654,529.0439,527.0451,527.9699,6382.0
2024-05-01 15:10:00,530.84,532.21,530.83,531.58,4535.0,527.8903,529.2527,527.8804,528.6262,4535.0
2024-05-01 15:20:00,531.29,531.73,530.13,531.38,8200.0,528.3378,528.7754,527.1843,528.4273,8200.0
2024-05-01 15:30:00,531.96,531.96,529.93,530.32,16764.0,529.0041,529.0041,526.9854,527.3732,16764.0
2024-05-01 15:40:00,530.69,532.74,530.68,532.14,8495.0,527.7412,529.7798,527.7312,529.1831,8495.0
2024-05-01 15:50:00,532.14,532.46,529.14,530.91,82416.0,529.1831,529.5013,526.1998,527.9599,82416.0
2024-05-02 09:30:00,529.65,529.65,524.89,525.28,9940.0,526.7069,526.7069,521.9734,522.3612,9940.0
2024-05-02 09:40:00,527.46,529.96,526.3,529.71,8590.0,524.5291,527.0152,523.3756,526.7666,8590.0
2024-05-02 09:50:00,530.01,530.17,528.83,529.88,3056.0,527.0649,527.2241,525.8915,526.9357,3056.0
2024-05-02 10:00:00,529.43,531.29,528.54,529.39,6263.0,526.4882,528.3378,525.6031,526.4484,6263.0
2024-05-02 10:10:00,529.42,530.64,528.47,530.12,3475.0,526.4782,527.6914,525.5335,527.1743,3475.0
2024-05-02 10:20:00,530.27,531.47,529.7,530.81,8361.0,527.3235,528.5168,526.7567,527.8605,8361.0
2024-05-02 10:30:00,531.5,532.0,531.49,531.8,992.0,528.5467,529.0439,528.5367,528.845,992.0
2024-05-02 10:40:00,531.95,533.56,531.38,533.47,5100.0,528.9942,530.5952,528.4273,530.5057,5100.0
2024-05-02 10:50:00,533.8,533.8,532.16,532.22,3448.0,530.8339,530.8339,529.203,529.2627,3448.0
2024-05-02 11:00:00,531.6,531.6,530.02,531.19,4847.0,528.6461,528.6461,527.0749,528.2384,4847.0
2024-05-02 11:10:00,531.23,531.91,530.75,531.12,4045.0,528.2782,528.9544,527.8008,528.1688,4045.0
2024-05-02 11:20:00,530.82,530.82,529.33,529.34,5359.0,527.8704,527.8704,526.3887,526.3987,5359.0
2024-05-02 11:30:00,528.84,529.26,526.69,527.7,15602.0,525.9014,526.3191,523.7634,524.7678,15602.0
2024-05-02 11:40:00,527.93,528.59,527.64,528.58,6534.0,524.9965,525.6528,524.7081,525.6429,6534.0
2024-05-02 11:50:00,528.58,529.28,528.17,528.79,6305.0,525.6429,526.339,525.2352,525.8517,6305.0
2024-05-02 12:00:00,529.29,529.34,527.98,528.02,4634.0,526.3489,526.3987,525.0462,525.086,4634.0
2024-05-02 12:10:00,528.33,529.24,527.91,528.94,6064.0,525.3943,526.2992,524.9766,526.0009,6064.0
2024-05-02 12:20:00,528.66,529.17,528.39,528.99,4116.0,525.7224,526.2296,525.4539,526.0506,4116.0
2024-05-02 12:30:00,528.66,530.0,528.51,529.93,7641.0,525.7224,527.055,525.5733,526.9854,7641.0
2024-05-02 12:40:00,529.74,530.09,529.42,529.79,3000.0,526.7964,527.1445,526.4782,526.8462,3000.0
2024-05-02 12:50:00,530.1,530.51,529.95,530.32,3113.0,527.1544,527.5622,527.0053,527.3732,3113.0
2024-05-02 13:00:00,530.12,530.12,529.31,529.31,1727.0,527.1743,527.1743,526.3688,526.3688,1727.0
2024-05-02 13:10:00,529.63,530.02,529.62,529.84,900.0,526.6871,527.0749,526.6771,526.8959,900.0
2024-05-02 13:20:00,530.02,530.56,530.01,530.38,2682.0,527.0749,527.6119,527.0649,527.4329,2682.0
2024-05-02 13:30:00,530.59,530.59,529.9,530.29,3844.0,527.6417,527.6417,526.9556,527.3434,3844.0
2024-05-02 13:40:00,530.31,530.47,529.11,529.11,6534.0,527.3633,527.5224,526.1699,526.1699,6534.0
2024-05-02 13:50:00,529.12,529.36,528.72,528.86,8560.0,526.1799,526.4186,525.7821,525.9213,8560.0
2024-05-02 14:00:00,528.83,529.62,528.82,529.59,14866.0,525.8915,526.6771,525.8816,526.6473,14866.0
2024-05-02 14:10:00,529.89,530.93,529.84,530.72,3994.0,526.9456,527.9798,526.8959,527.771,3994.0
2024-05-02 14:20:00,530.77,530.86,530.13,530.86,2400.0,527.8207,527.9102,527.1843,527.9102,2400.0
2024-05-02 14:30:00,530.62,530.81,530.16,530.37,2204.0,527.6716,527.8605,527.2141,527.4229,2204.0
2024-05-02 14:40:00,530.37,531.01,530.24,531.01,1086.0,527.4229,528.0594,527.2937,528.0594,1086.0
2024-05-02 14:50:00,531.25,531.57,531.08,531.22,3276.0,528.2981,528.6163,528.129,528.2682,3276.0
2024-05-02 15:00:00,531.3,531.36,530.39,530.77,2508.0,528.3478,528.4074,527.4428,527.8207,2508.0
2024-05-02 15:10:00,530.56,530.73,530.0,530.36,2333.0,527.6119,527.7809,527.055,527.413,2333.0
2024-05-02 15:20:00,530.43,530.76,530.03,530.21,4346.0,527.4826,527.8108,527.0848,527.2638,4346.0
2024-05-02 15:30:00,530.01,530.76,529.85,530.2,8067.0,527.0649,527.8108,526.9058,527.2539,8067.0
2024-05-02 15:40:00,530.05,530.7,529.94,530.59,14176.0,527.1047,527.7511,526.9953,527.6417,14176.0
2024-05-02 15:50:00,530.79,530.79,529.51,530.07,50653.0,527.8406,527.8406,526.5677,527.1246,50653.0
2024-05-03 09:30:00,530.0,530.0,524.87,525.12,43322.0,527.055,527.055,521.9535,522.2021,43322.0
2024-05-03 09:40:00,525.35,526.35,523.51,523.51,9303.0,522.4308,523.4253,520.6011,520.6011,9303.0
2024-05-03 09:50:00,523.4,524.68,521.51,521.72,7617.0,520.4917,521.7646,518.6122,518.821,7617.0
2024-05-03 10:00:00,521.57,523.46,520.49,523.33,10604.0,518.6718,520.5513,517.5978,520.4221,10604.0
2024-05-03 10:10:00,523.19,525.61,523.18,524.33,6993.0,520.2828,522.6894,520.2729,521.4165,6993.0
2024-05-03 10:20:00,524.11,524.54,523.04,523.48,9069.0,521.1977,521.6253,520.1337,520.5712,9069.0
2024-05-03 10:30:00,522.95,523.27,521.46,522.07,6971.0,520.0442,520.3624,518.5625,519.1691,6971.0
2024-05-03 10:40:00,522.32,523.31,522.08,522.9,4651.0,519.4177,520.4022,519.179,519.9945,4651.0
2024-05-03 10:50:00,522.93,524.16,522.93,523.94,25277.0,520.0243,521.2475,520.0243,521.0287,25277.0
2024-05-03 11:00:00,524.03,525.0,523.76,524.12,10895.0,521.1182,522.0828,520.8497,521.2077,10895.0
2024-05-03 11:10:00,524.12,524.17,522.0,522.3,16277.0,521.2077,521.2574,519.0995,519.3978,16277.0
2024-05-03 11:20:00,522.35,523.08,521.84,522.87,10391.0,519.4475,520.1735,518.9403,519.9646,10391.0
2024-05-03 11:30:00,522.77,522.82,520.62,521.19,9883.0,519.8652,519.9149,517.7271,518.294,9883.0
2024-05-03 11:40:00,521.36,522.45,521.07,522.31,9208.0,518.463,519.547,518.1746,519.4077,9208.0
2024-05-03 11:50:00,522.51,522.99,521.76,522.32,26428.0,519.6066,520.084,518.8608,519.4177,26428.0
2024-05-03 12:00:00,522.33,523.42,522.32,523.06,7302.0,519.4276,520.5116,519.4177,520.1536,7302.0
2024-05-03 12:10:00,523.06,524.34,522.85,524.34,4490.0,520.1536,521.4265,519.9447,521.4265,4490.0
2024-05-03 12:20:00,524.17,525.24,524.11,525.18,2742.0,521.2574,522.3215,521.1977,522.2618,2742.0
2024-05-03 12:30:00,525.13,526.93,525.13,526.59,3969.0,522.2121,524.0021,522.2121,523.664,3969.0
2024-05-03 12:40:00,526.27,527.09,525.6,525.93,6238.0,523.3457,524.1612,522.6795,523.0076,6238.0
2024-05-03 12:50:00,525.88,526.02,524.87,524.87,3870.0,522.9579,523.0971,521.9535,521.9535,3870.0
2024-05-03 13:00:00,524.8,526.17,524.74,525.72,2040.0,521.8839,523.2463,521.8242,522.7988,2040.0
2024-05-03 13:10:00,525.99,526.53,524.93,526.37,6434.0,523.0673,523.6043,522.0132,523.4452,6434.0
2024-05-03 13:20:00,526.21,527.02,526.17,526.26,6875.0,523.2861,524.0916,523.2463,523.3358,6875.0
2024-05-03 13:30:00,526.2,526.67,525.94,526.23,5590.0,523.2761,523.7435,523.0176,523.306,5590.0
2024-05-03 13:40:00,526.2,526.38,525.85,526.27,4644.0,523.2761,523.4551,522.9281,523.3457,4644.0
2024-05-03 13:50:00,526.27,526.48,525.31,525.92,9400.0,523.3457,523.5546,522.3911,522.9977,9400.0
2024-05-03 14:00:00,526.06,526.66,525.73,526.06,3195.0,523.1369,523.7336,522.8087,523.1369,3195.0
2024-05-03 14:10:00,525.79,527.48,525.79,526.8,8618.0,522.8684,524.549,522.8684,523.8728,8618.0
2024-05-03 14:20:00,526.59,527.09,525.58,526.06,10002.0,523.664,524.1612,522.6596,523.1369,10002.0
2024-05-03 14:30:00,526.07,526.42,525.59,525.95,6927.0,523.1468,523.4949,522.6695,523.0275,6927.0
2024-05-03 14:40:00,525.6,527.63,525.59,527.63,9245.0,522.6795,524.6982,522.6695,524.6982,9245.0
2024-05-03 14:50:00,527.43,527.67,526.79,527.02,12114.0,524.4993,524.7379,523.8628,524.0916,12114.0
2024-05-03 15:00:00,527.04,527.77,526.38,527.28,12344.0,524.1115,524.8374,523.4551,524.3501,12344.0
2024-05-03 15:10:00,527.38,527.71,526.6,526.95,14114.0,524.4496,524.7777,523.6739,524.022,14114.0
2024-05-03 15:20:00,527.0,527.44,526.69,527.29,29571.0,524.0717,524.5092,523.7634,524.3601,29571.0
2024-05-03 15:30:00,527.14,528.67,526.67,528.39,12741.0,524.2109,525.7324,523.7435,525.4539,12741.0
2024-05-03 15:40:00,528.7,528.89,527.97,528.58,18307.0,525.7622,525.9512,525.0363,525.6429,18307.0
2024-05-03 15:50:00,528.49,528.95,527.56,528.85,36844.0,525.5534,526.0108,524.6286,525.9114,36844.0
2024-05-06 09:30:00,531.24,533.99,530.81,533.7,10481.0,528.2881,531.0228,527.8605,530.7344,10481.0
2024-05-06 09:40:00,534.23,534.23,532.77,533.97,3209.0,531.2615,531.2615,529.8096,531.0029,3209.0
2024-05-06 09:50:00,533.38,533.72,532.7,532.7,2441.0,530.4162,530.7543,529.74,529.74,2441.0
2024-05-06 10:00:00,533.1,534.24,533.1,533.83,5528.0,530.1378,531.2714,530.1378,530.8637,5528.0
2024-05-06 10:10:00,533.84,534.15,532.33,532.42,4845.0,530.8737,531.1819,529.3721,529.4616,4845.0
2024-05-06 10:20:00,532.71,532.96,531.05,532.87,3566.0,529.7499,529.9986,528.0992,529.9091,3566.0
2024-05-06 10:30:00,532.85,533.22,532.79,532.86,3412.0,529.8892,530.2571,529.8295,529.8991,3412.0
2024-05-06 10:40:00,532.74,533.25,532.65,532.65,2783.0,529.7798,530.2869,529.6903,529.6903,2783.0
2024-05-06 10:50:00,532.34,533.76,532.33,533.76,2417.0,529.382,530.7941,529.3721,530.7941,2417.0
2024-05-06 11:00:00,533.5,534.3,532.84,534.15,7386.0,530.5356,531.3311,529.8792,531.1819,7386.0
2024-05-06 11:10:00,534.5,534.63,534.17,534.28,1521.0,531.53,531.6593,531.2018,531.3112,1521.0
2024-05-06 11:20:00,534.05,534.08,533.2,533.29,4494.0,531.0825,531.1123,530.2372,530.3267,4494.0
2024-05-06 11:30:00,533.39,534.14,533.38,534.14,2987.0,530.4262,531.172,530.4162,531.172,2987.0
2024-05-06 11:40:00,534.16,534.54,533.51,534.33,4923.0,531.1919,531.5698,530.5455,531.3609,4923.0
2024-05-06 11:50:00,534.15,534.15,532.96,532.96,2735.0,531.1819,531.1819,529.9986,529.9986,2735.0
2024-05-06 12:00:00,532.76,532.76,532.11,532.38,3190.0,529.7997,529.7997,529.1533,529.4218,3190.0
2024-05-06 12:10:00,532.1,532.45,531.92,532.44,2244.0,529.1433,529.4914,528.9643,529.4814,2244.0
2024-05-06 12:20:00,532.6,533.25,532.59,533.25,2031.0,529.6406,530.2869,529.6306,530.2869,2031.0
2024-05-06 12:30:00,533.18,533.34,531.02,531.28,10792.0,530.2173,530.3764,528.0693,528.3279,10792.0
2024-05-06 12:40:00,531.13,532.85,531.13,532.5,3368.0,528.1787,529.8892,528.1787,529.5411,3368.0
2024-05-06 12:50:00,532.84,533.07,532.56,532.92,2134.0,529.8792,530.1079,529.6008,529.9588,2134.0
2024-05-06 13:00:00,533.13,533.59,533.04,533.57,1348.0,530.1676,530.6251,530.0781,530.6052,1348.0
2024-05-06 13:10:00,533.54,533.54,532.89,533.06,1008.0,530.5753,530.5753,529.9289,530.098,1008.0
2024-05-06 13:20:00,532.82,533.2,531.88,532.19,5430.0,529.8593,530.2372,528.9246,529.2328,5430.0
2024-05-06 13:30:00,532.52,532.52,531.5,531.5,1417.0,529.561,529.561,528.5467,528.5467,1417.0
2024-05-06 13:40:00,531.33,532.18,531.33,532.01,2907.0,528.3776,529.2229,528.3776,529.0538,2907.0
2024-05-06 13:50:00,531.81,531.88,531.44,531.56,1900.0,528.8549,528.9246,528.487,528.6063,1900.0
2024-05-06 14:00:00,531.54,532.16,531.22,532.16,6737.0,528.5864,529.203,528.2682,529.203,6737.0
2024-05-06 14:10:00,531.86,532.13,531.57,532.1,2422.0,528.9047,529.1732,528.6163,529.1433,2422.0
2024-05-06 14:20:00,532.02,532.02,531.26,531.49,4293.0,529.0638,529.0638,528.308,528.5367,4293.0
2024-05-06 14:30:00,531.89,532.24,531.55,531.73,4472.0,528.9345,529.2826,528.5964,528.7754,4472.0
2024-05-06 14:40:00,531.78,532.03,531.2,531.44,4172.0,528.8251,529.0737,528.2483,528.487,4172.0
2024-05-06 14:50:00,531.44,531.82,530.8,530.8,6163.0,528.487,528.8649,527.8506,527.8506,6163.0
2024-05-06 15:00:00,531.05,532.67,530.88,532.4,5645.0,528.0992,529.7102,527.9301,529.4417,5645.0
2024-05-06 15:10:00,532.49,532.74,532.27,532.4,3832.0,529.5312,529.7798,529.3124,529.4417,3832.0
2024-05-06 15:20:00,532.78,532.86,532.15,532.57,5383.0,529.8196,529.8991,529.1931,529.6107,5383.0
2024-05-06 15:30:00,532.75,532.79,532.06,532.6,6768.0,529.7897,529.8295,529.1036,529.6406,6768.0
2024-05-06 15:40:00,532.25,532.53,531.6,532.52,14493.0,529.2925,529.5709,528.6461,529.561,14493.0
2024-05-06 15:50:00,532.8,534.22,532.57,533.3,50692.0,529.8394,531.2516,529.6107,530.3367,50692.0
2024-05-07 09:30:00,533.55,536.26,533.51,535.64,16891.0,530.5853,533.2802,530.5455,532.6637,16891.0
2024-05-07 09:40:00,536.05,536.05,534.71,534.71,1559.0,533.0714,533.0714,531.7388,531.7388,1559.0
2024-05-07 09:50:00,534.75,535.51,534.31,534.31,4827.0,531.7786,532.5344,531.3411,531.3411,4827.0
2024-05-07 10:00:00,534.69,537.2,534.64,537.2,4495.0,531.7189,534.215,531.6692,534.215,4495.0
2024-05-07 10:10:00,536.98,538.0,536.79,537.03,6328.0,533.9962,535.0106,533.8073,534.0459,6328.0
2024-05-07 10:20:00,537.9,538.33,537.76,538.33,3890.0,534.9111,535.3387,534.7719,535.3387,3890.0
2024-05-07 10:30:00,538.09,539.61,538.08,538.38,3620.0,535.1,536.6116,535.0901,535.3884,3620.0
2024-05-07 10:40:00,538.43,538.43,537.05,538.0,3815.0,535.4382,535.4382,534.0658,535.0106,3815.0
2024-05-07 10:50:00,537.7,538.29,537.7,538.2,612.0,534.7122,535.2989,534.7122,535.2094,612.0
2024-05-07 11:00:00,537.71,537.83,536.16,536.24,4137.0,534.7222,534.8415,533.1808,533.2603,4137.0
2024-05-07 11:10:00,536.8,537.67,536.63,537.67,3600.0,533.8172,534.6824,533.6482,534.6824,3600.0
2024-05-07 11:20:00,537.7,538.34,537.61,538.34,2706.0,534.7122,535.3487,534.6227,535.3487,2706.0
2024-05-07 11:30:00,538.39,539.43,538.11,538.67,6750.0,535.3984,536.4326,535.1199,535.6768,6750.0
2024-05-07 11:40:00,538.77,540.02,538.44,540.02,3370.0,535.7763,537.0193,535.4481,537.0193,3370.0
2024-05-07 11:50:00,540.22,541.24,539.81,540.94,5672.0,537.2182,538.2325,536.8105,537.9342,5672.0
2024-05-07 12:00:00,540.75,541.27,540.09,541.1,6276.0,537.7453,538.2624,537.0889,538.0933,6276.0
2024-05-07 12:10:00,540.68,541.0,539.77,539.77,8675.0,537.6757,537.9939,536.7707,536.7707,8675.0
2024-05-07 12:20:00,539.79,540.99,539.58,540.97,6677.0,536.7906,537.9839,536.5818,537.964,6677.0
2024-05-07 12:30:00,540.8,540.85,539.28,539.84,12217.0,537.795,537.8447,536.2834,536.8403,12217.0
2024-05-07 12:40:00,539.34,539.99,539.06,539.93,5380.0,536.3431,536.9895,536.0647,536.9298,5380.0
2024-05-07 12:50:00,539.68,540.47,538.47,540.47,5486.0,536.6812,537.4668,535.4779,537.4668,5486.0
2024-05-07 13:00:00,540.49,540.91,540.07,540.1,5311.0,537.4867,537.9044,537.069,537.0989,5311.0
2024-05-07 13:10:00,540.08,540.77,539.88,540.6,3585.0,537.079,537.7652,536.8801,537.5961,3585.0
2024-05-07 13:20:00,540.83,540.9,540.27,540.76,4332.0,537.8248,537.8944,537.2679,537.7552,4332.0
2024-05-07 13:30:00,540.76,540.89,539.74,540.0,6502.0,537.7552,537.8845,536.7409,536.9994,6502.0
2024-05-07 13:40:00,540.23,540.96,539.86,540.14,6766.0,537.2282,537.9541,536.8602,537.1387,6766.0
2024-05-07 13:50:00,540.41,541.31,540.41,540.9,4448.0,537.4072,538.3022,537.4072,537.8944,4448.0
2024-05-07 14:00:00,541.01,541.25,540.45,540.92,5552.0,538.0038,538.2425,537.4469,537.9143,5552.0
2024-05-07 14:10:00,541.02,542.0,540.71,540.8,4741.0,538.0138,538.9883,537.7055,537.795,4741.0
2024-05-07 14:20:00,540.85,541.48,540.55,540.76,6751.0,537.8447,538.4712,537.5464,537.7552,6751.0
2024-05-07 14:30:00,540.76,541.03,540.41,540.56,5870.0,537.7552,538.0237,537.4072,537.5563,5870.0
2024-05-07 14:40:00,540.43,540.43,539.12,539.44,13269.0,537.427,537.427,536.1243,536.4425,13269.0
2024-05-07 14:50:00,539.62,540.41,539.62,539.92,12954.0,536.6215,537.4072,536.6215,536.9199,12954.0
2024-05-07 15:00:00,539.94,540.35,539.77,540.0,8025.0,536.9398,537.3475,536.7707,536.9994,8025.0
2024-05-07 15:10:00,539.83,541.0,539.82,540.91,17559.0,536.8304,537.9939,536.8204,537.9044,17559.0
2024-05-07 15:20:00,541.0,542.99,541.0,542.98,28701.0,537.9939,539.9728,537.9939,539.9629,28701.0
2024-05-07 15:30:00,543.0,544.34,542.8,543.79,39874.0,539.9828,541.3153,539.7839,540.7684,39874.0
2024-05-07 15:40:00,543.75,543.99,542.46,543.44,52643.0,540.7286,540.9673,539.4458,540.4203,52643.0
2024-05-07 15:50:00,543.44,546.63,543.38,544.53,138410.0,540.4203,543.5926,540.3607,541.5043,138410.0
2024-05-08 09:30:00,552.31,566.01,551.95,555.0,74171.0,549.241,562.8649,548.883,551.9161,74171.0
2024-05-08 09:40:00,555.01,557.1,553.56,554.5,22912.0,551.926,554.0044,550.4841,551.4189,22912.0
2024-05-08 09:50:00,554.84,554.84,549.56,551.43,49155.0,551.757,551.757,546.5063,548.3659,49155.0
2024-05-08 10:00:00,551.86,553.17,549.8,551.99,23693.0,548.7935,550.0963,546.745,548.9228,23693.0
2024-05-08 10:10:00,552.29,552.72,550.64,551.61,40492.0,549.2211,549.6488,547.5803,548.5449,40492.0
2024-05-08 10:20:00,551.53,552.9,550.22,550.22,30129.0,548.4654,549.8278,547.1626,547.1626,30129.0
2024-05-08 10:30:00,551.0,551.75,549.61,550.61,26666.0,547.9383,548.6841,546.556,547.5505,26666.0
2024-05-08 10:40:00,550.09,551.9,549.73,551.77,21799.0,547.0334,548.8333,546.6754,548.704,21799.0
2024-05-08 10:50:00,551.6,553.61,550.68,552.74,23348.0,548.535,550.5338,547.6201,549.6686,23348.0
2024-05-08 11:00:00,552.62,552.62,547.26,547.87,14252.0,549.5493,549.5493,544.2191,544.8257,14252.0
2024-05-08 11:10:00,547.37,547.75,545.18,546.93,12868.0,544.3285,544.7064,542.1507,543.8909,12868.0
2024-05-08 11:20:00,547.33,547.82,545.99,546.68,14339.0,544.2887,544.776,542.9562,543.6423,14339.0
2024-05-08 11:30:00,546.54,546.72,545.19,545.25,11207.0,543.5031,543.6821,542.1606,542.2203,11207.0
2024-05-08 11:40:00,545.47,546.51,544.75,546.51,8544.0,542.439,543.4733,541.723,543.4733,8544.0
2024-05-08 11:50:00,546.3,546.82,545.12,546.32,10258.0,543.2644,543.7815,542.091,543.2843,10258.0
2024-05-08 12:00:00,546.51,546.76,544.59,544.59,5068.0,543.4733,543.7219,541.5639,541.5639,5068.0
2024-05-08 12:10:00,544.69,545.27,544.33,544.34,5997.0,541.6634,542.2402,541.3054,541.3153,5997.0
2024-05-08 12:20:00,544.42,544.42,543.52,543.52,3284.0,541.3949,541.3949,540.4999,540.4999,3284.0
2024-05-08 12:30:00,543.65,543.83,541.04,542.41,14568.0,540.6292,540.8082,538.0337,539.396,14568.0
2024-05-08 12:40:00,542.5,543.02,542.18,542.42,9132.0,539.4855,540.0027,539.1673,539.406,9132.0
2024-05-08 12:50:00,542.42,544.28,542.02,544.2,14164.0,539.406,541.2557,539.0082,541.1761,14164.0
2024-05-08 13:00:00,544.39,545.2,543.89,544.9,6057.0,541.365,542.1705,540.8678,541.8722,6057.0
2024-05-08 13:10:00,544.93,546.19,544.29,546.04,19241.0,541.902,543.155,541.2656,543.0059,19241.0
2024-05-08 13:20:00,546.16,546.71,543.96,543.96,37799.0,543.1252,543.6722,540.9374,540.9374,37799.0
2024-05-08 13:30:00,543.76,544.03,542.74,542.74,5389.0,540.7385,541.007,539.7242,539.7242,5389.0
2024-05-08 13:40:00,542.92,543.91,542.68,543.28,9610.0,539.9032,540.8877,539.6645,540.2612,9610.0
2024-05-08 13:50:00,543.37,544.0,543.29,543.38,5722.0,540.3507,540.9772,540.2712,540.3607,5722.0
2024-05-08 14:00:00,543.32,543.66,541.91,541.92,6230.0,540.301,540.6391,538.8988,538.9088,6230.0
2024-05-08 14:10:00,541.94,542.66,540.46,540.52,10221.0,538.9287,539.6447,537.4569,537.5165,10221.0
2024-05-08 14:20:00,540.67,541.43,540.35,541.25,7980.0,537.6657,538.4215,537.3475,538.2425,7980.0
2024-05-08 14:30:00,541.01,541.01,538.61,539.84,12500.0,538.0038,538.0038,535.6172,536.8403,12500.0
2024-05-08 14:40:00,539.92,540.74,539.74,540.58,10143.0,536.9199,537.7353,536.7409,537.5762,10143.0
2024-05-08 14:50:00,540.5,540.84,539.73,540.47,18223.0,537.4967,537.8348,536.7309,537.4668,18223.0
2024-05-08 15:00:00,540.47,540.67,539.67,540.42,10136.0,537.4668,537.6657,536.6713,537.4171,10136.0
2024-05-08 15:10:00,540.5,540.6,539.57,539.98,8946.0,537.4967,537.5961,536.5718,536.9795,8946.0
2024-05-08 15:20:00,539.96,541.69,539.73,540.77,12591.0,536.9597,538.68,536.7309,537.7652,12591.0
2024-05-08 15:30:00,540.79,541.14,540.15,540.32,9127.0,537.785,538.1331,537.1486,537.3177,9127.0
2024-05-08 15:40:00,540.15,544.17,540.14,543.5,14668.0,537.1486,541.1463,537.1387,540.48,14668.0
2024-05-08 15:50:00,543.22,544.15,542.5,543.61,41492.0,540.2015,541.1264,539.4855,540.5894,41492.0
2024-05-09 09:30:00,543.89,549.26,543.89,548.77,5219.0,540.8678,546.208,540.8678,545.7207,5219.0
2024-05-09 09:40:00,549.31,550.76,548.11,550.64,9008.0,546.2577,547.6996,545.0644,547.5803,9008.0
2024-05-09 09:50:00,550.63,550.63,548.84,549.2,7173.0,547.5704,547.5704,545.7903,546.1483,7173.0
2024-05-09 10:00:00,549.59,550.53,548.96,549.73,13363.0,546.5361,547.4709,545.9096,546.6754,13363.0
2024-05-09 10:10:00,550.11,551.46,550.1,550.32,9952.0,547.0533,548.3958,547.0433,547.2621,9952.0
2024-05-09 10:20:00,550.21,551.08,549.69,550.95,14187.0,547.1527,548.0179,546.6356,547.8886,14187.0
2024-05-09 10:30:00,550.9,551.28,550.64,550.96,7326.0,547.8389,548.2168,547.5803,547.8985,7326.0
2024-05-09 10:40:00,551.22,552.13,551.1,552.13,9138.0,548.1571,549.062,548.0378,549.062,9138.0
2024-05-09 10:50:00,551.99,552.04,551.51,551.99,5964.0,548.9228,548.9725,548.4455,548.9228,5964.0
2024-05-09 11:00:00,551.9,552.31,551.37,552.06,11548.0,548.8333,549.241,548.3063,548.9924,11548.0
2024-05-09 11:10:00,551.99,552.49,551.6,552.22,6434.0,548.9228,549.42,548.535,549.1515,6434.0
2024-05-09 11:20:00,552.02,553.07,552.01,552.62,15102.0,548.9526,549.9968,548.9427,549.5493,15102.0
2024-05-09 11:30:00,552.74,552.9,550.78,551.2,10704.0,549.6686,549.8278,547.7195,548.1372,10704.0
2024-05-09 11:40:00,551.51,552.76,551.3,552.76,5378.0,548.4455,549.6885,548.2366,549.6885,5378.0
2024-05-09 11:50:00,552.96,553.51,552.32,552.32,4329.0,549.8874,550.4344,549.251,549.251,4329.0
2024-05-09 12:00:00,552.71,552.72,552.1,552.45,3746.0,549.6388,549.6488,549.0322,549.3803,3746.0
2024-05-09 12:10:00,552.65,553.6,552.65,553.05,5799.0,549.5791,550.5239,549.5791,549.9769,5799.0
2024-05-09 12:20:00,553.06,553.75,553.05,553.69,2277.0,549.9869,550.673,549.9769,550.6134,2277.0
2024-05-09 12:30:00,553.68,553.86,552.65,552.69,9289.0,550.6034,550.7824,549.5791,549.6189,9289.0
2024-05-09 12:40:00,552.48,552.71,550.35,552.71,10268.0,549.4101,549.6388,547.2919,549.6388,10268.0
2024-05-09 12:50:00,552.57,553.23,552.08,553.23,4627.0,549.4996,550.1559,549.0123,550.1559,4627.0
2024-05-09 13:00:00,553.21,553.39,552.67,553.02,4231.0,550.136,550.315,549.599,549.9471,4231.0
2024-05-09 13:10:00,553.11,553.61,553.0,553.51,2699.0,550.0366,550.5338,549.9272,550.4344,2699.0
2024-05-09 13:20:00,553.72,554.31,553.66,554.31,4151.0,550.6432,551.2299,550.5835,551.2299,4151.0
2024-05-09 13:30:00,554.31,554.31,553.75,554.17,4562.0,551.2299,551.2299,550.673,551.0907,4562.0
2024-05-09 13:40:00,554.58,554.67,553.9,554.01,7003.0,551.4984,551.5879,550.8222,550.9316,7003.0
2024-05-09 13:50:00,554.13,555.38,553.96,555.32,9536.0,551.0509,552.294,550.8819,552.2343,9536.0
2024-05-09 14:00:00,555.34,555.36,553.85,554.33,7170.0,552.2542,552.2741,550.7725,551.2498,7170.0
2024-05-09 14:10:00,554.51,554.52,554.02,554.39,2361.0,551.4288,551.4388,550.9415,551.3095,2361.0
2024-05-09 14:20:00,554.27,554.54,553.82,554.28,4598.0,551.1901,551.4586,550.7426,551.2001,4598.0
2024-05-09 14:30:00,554.31,554.31,554.02,554.02,5488.0,551.2299,551.2299,550.9415,550.9415,5488.0
2024-05-09 14:40:00,554.13,554.21,553.81,554.17,3164.0,551.0509,551.1305,550.7327,551.0907,3164.0
2024-05-09 14:50:00,554.3,555.12,554.11,554.81,7782.0,551.22,552.0354,551.031,551.7271,7782.0
2024-05-09 15:00:00,554.89,554.89,553.79,554.05,5193.0,551.8067,551.8067,550.7128,550.9714,5193.0
2024-05-09 15:10:00,554.14,554.64,553.61,554.64,5411.0,551.0609,551.5581,550.5338,551.5581,5411.0
2024-05-09 15:20:00,554.72,555.93,554.45,555.79,21532.0,551.6376,552.8409,551.3691,552.7017,21532.0
2024-05-09 15:30:00,555.79,555.95,554.98,555.47,8810.0,552.7017,552.8608,551.8962,552.3835,8810.0
2024-05-09 15:40:00,555.53,555.92,555.14,555.57,19482.0,552.4431,552.831,552.0553,552.4829,19482.0
2024-05-09 15:50:00,555.52,556.46,554.77,554.82,80439.0,552.4332,553.368,551.6874,551.7371,80439.0
2024-05-10 09:30:00,556.27,560.48,556.13,560.48,9633.0,553.179,557.3656,553.0398,557.3656,9633.0
2024-05-10 09:40:00,560.49,560.49,559.29,560.37,2429.0,557.3756,557.3756,556.1823,557.2562,2429.0
2024-05-10 09:50:00,560.2,560.2,558.0,558.89,11343.0,557.0872,557.0872,554.8994,555.7845,11343.0
2024-05-10 10:00:00,558.88,558.88,556.27,557.99,6670.0,555.7745,555.7745,553.179,554.8895,6670.0
2024-05-10 10:10:00,557.8,558.79,556.95,558.36,4624.0,554.7005,555.685,553.8553,555.2574,4624.0
2024-05-10 10:20:00,558.49,559.59,558.03,559.59,4896.0,555.3867,556.4806,554.9293,556.4806,4896.0
2024-05-10 10:30:00,559.28,559.94,559.01,559.24,4393.0,556.1723,556.8286,555.9038,556.1325,4393.0
2024-05-10 10:40:00,559.41,559.78,557.97,557.97,8331.0,556.3016,556.6695,554.8696,554.8696,8331.0
2024-05-10 10:50:00,557.97,559.83,557.97,559.67,5402.0,554.8696,556.7192,554.8696,556.5601,5402.0
2024-05-10 11:00:00,559.45,559.64,558.83,559.35,1450.0,556.3414,556.5303,555.7248,556.2419,1450.0
2024-05-10 11:10:00,559.2,559.56,558.03,558.03,3543.0,556.0928,556.4507,554.9293,554.9293,3543.0
2024-05-10 11:20:00,558.26,558.96,558.17,558.96,8153.0,555.158,555.8541,555.0685,555.8541,8153.0
2024-05-10 11:30:00,558.96,559.56,558.67,559.3,2101.0,555.8541,556.4507,555.5657,556.1922,2101.0
2024-05-10 11:40:00,559.24,559.24,558.77,559.24,6655.0,556.1325,556.1325,555.6651,556.1325,6655.0
2024-05-10 11:50:00,559.26,559.67,558.86,559.65,5738.0,556.1524,556.5601,555.7546,556.5402,5738.0
2024-05-10 12:00:00,559.39,559.43,558.09,559.2,10018.0,556.2817,556.3215,554.9889,556.0928,10018.0
2024-05-10 12:10:00,559.5,559.69,558.99,559.34,2312.0,556.3911,556.58,555.8839,556.232,2312.0
2024-05-10 12:20:00,558.98,559.67,558.61,558.96,7120.0,555.874,556.5601,555.506,555.8541,7120.0
2024-05-10 12:30:00,559.0,559.11,558.52,559.11,2142.0,555.8939,556.0033,555.4165,556.0033,2142.0
2024-05-10 12:40:00,559.04,559.17,558.7,559.17,2034.0,555.9336,556.0629,555.5955,556.0629,2034.0
2024-05-10 12:50:00,559.03,559.25,558.84,558.84,4857.0,555.9237,556.1425,555.7348,555.7348,4857.0
2024-05-10 13:00:00,558.79,559.05,558.7,558.98,6508.0,555.685,555.9436,555.5955,555.874,6508.0
2024-05-10 13:10:00,558.83,559.08,557.77,557.77,5514.0,555.7248,555.9734,554.6707,554.6707,5514.0
2024-05-10 13:20:00,557.87,557.87,557.26,557.63,3882.0,554.7701,554.7701,554.1635,554.5315,3882.0
2024-05-10 13:30:00,557.49,557.82,557.39,557.4,2972.0,554.3923,554.7204,554.2928,554.3028,2972.0
2024-05-10 13:40:00,557.18,557.55,557.08,557.43,1609.0,554.084,554.4519,553.9845,554.3326,1609.0
2024-05-10 13:50:00,557.18,557.96,557.18,557.54,6125.0,554.084,554.8596,554.084,554.442,6125.0
2024-05-10 14:00:00,557.48,557.87,557.27,557.59,2800.0,554.3823,554.7701,554.1735,554.4917,2800.0
2024-05-10 14:10:00,557.8,557.85,557.41,557.8,3383.0,554.7005,554.7503,554.3127,554.7005,3383.0
2024-05-10 14:20:00,557.57,558.27,557.31,558.26,6763.0,554.4718,555.1679,554.2133,555.158,6763.0
2024-05-10 14:30:00,558.14,558.17,557.69,557.69,6978.0,555.0386,555.0685,554.5911,554.5911,6978.0
2024-05-10 14:40:00,558.21,559.13,558.2,559.13,9582.0,555.1083,556.0231,555.0983,556.0231,9582.0
2024-05-10 14:50:00,559.01,559.19,558.51,559.08,11424.0,555.9038,556.0828,555.4066,555.9734,11424.0
2024-05-10 15:00:00,559.11,559.29,559.01,559.25,2236.0,556.0033,556.1823,555.9038,556.1425,2236.0
2024-05-10 15:10:00,559.11,559.11,558.46,558.76,8024.0,556.0033,556.0033,555.3569,555.6552,8024.0
2024-05-10 15:20:00,558.94,559.08,558.45,558.61,7310.0,555.8342,555.9734,555.3469,555.506,7310.0
2024-05-10 15:30:00,558.59,558.95,558.35,558.64,6615.0,555.4861,555.8441,555.2475,555.5359,6615.0
2024-05-10 15:40:00,558.64,559.64,558.63,558.82,15828.0,555.5359,556.5303,555.5259,555.7149,15828.0
2024-05-10 15:50:00,558.82,560.13,558.75,559.62,58273.0,555.7149,557.0176,555.6453,556.5104,58273.0
2024-05-13 09:30:00,558.7,560.71,558.7,560.71,5648.0,555.5955,557.5944,555.5955,557.5944,5648.0
2024-05-13 09:40:00,561.02,563.36,561.02,562.04,8051.0,557.9026,560.2296,557.9026,558.917,8051.0
2024-05-13 09:50:00,562.15,562.15,560.29,560.72,3460.0,559.0264,559.0264,557.1767,557.6043,3460.0
2024-05-13 10:00:00,560.55,561.04,560.32,560.5,3976.0,557.4352,557.9225,557.2065,557.3855,3976.0
2024-05-13 10:10:00,560.89,560.91,559.62,560.48,7224.0,557.7734,557.7932,556.5104,557.3656,7224.0
2024-05-13 10:20:00,560.88,561.53,560.24,560.47,2411.0,557.7634,558.4098,557.127,557.3557,2411.0
2024-05-13 10:30:00,559.78,559.78,558.01,558.31,7598.0,556.6695,556.6695,554.9094,555.2077,7598.0
2024-05-13 10:40:00,558.42,559.58,558.18,559.3,6969.0,555.3171,556.4706,555.0784,556.1922,6969.0
2024-05-13 10:50:00,559.46,559.9,558.78,559.57,4416.0,556.3513,556.7889,555.6751,556.4607,4416.0
2024-05-13 11:00:00,559.37,560.12,559.15,559.98,5722.0,556.2618,557.0076,556.043,556.8684,5722.0
2024-05-13 11:10:00,560.02,561.31,560.02,561.21,1808.0,556.9082,558.191,556.9082,558.0916,1808.0
2024-05-13 11:20:00,561.15,561.76,561.13,561.43,7794.0,558.0319,558.6385,558.012,558.3104,7794.0
2024-05-13 11:30:00,561.43,561.51,560.37,560.59,7017.0,558.3104,558.3899,557.2562,557.475,7017.0
2024-05-13 11:40:00,560.67,560.67,559.38,559.62,5543.0,557.5546,557.5546,556.2717,556.5104,5543.0
2024-05-13 11:50:00,559.48,559.98,559.27,559.56,4260.0,556.3712,556.8684,556.1624,556.4507,4260.0
2024-05-13 12:00:00,559.38,559.42,558.79,558.95,3968.0,556.2717,556.3115,555.685,555.8441,3968.0
2024-05-13 12:10:00,558.94,559.08,557.41,557.41,3905.0,555.8342,555.9734,554.3127,554.3127,3905.0
2024-05-13 12:20:00,557.34,558.0,557.25,557.7,4092.0,554.2431,554.8994,554.1536,554.6011,4092.0
2024-05-13 12:30:00,557.58,557.85,557.04,557.05,2642.0,554.4818,554.7503,553.9448,553.9547,2642.0
2024-05-13 12:40:00,557.04,557.19,556.55,556.55,2068.0,553.9448,554.0939,553.4575,553.4575,2068.0
2024-05-13 12:50:00,556.54,556.73,555.93,556.06,3978.0,553.4475,553.6365,552.8409,552.9702,3978.0
2024-05-13 13:00:00,555.9,556.38,555.87,556.38,4628.0,552.8111,553.2884,552.7813,553.2884,4628.0
2024-05-13 13:10:00,556.49,557.21,556.49,556.57,2827.0,553.3978,554.1138,553.3978,553.4774,2827.0
2024-05-13 13:20:00,556.52,557.08,556.34,557.08,2924.0,553.4276,553.9845,553.2486,553.9845,2924.0
2024-05-13 13:30:00,556.68,556.86,555.74,555.85,5129.0,553.5868,553.7658,552.652,552.7614,5129.0
2024-05-13 13:40:00,555.84,555.99,555.33,555.41,4685.0,552.7514,552.9006,552.2443,552.3238,4685.0
2024-05-13 13:50:00,555.41,556.0,555.33,556.0,4696.0,552.3238,552.9105,552.2443,552.9105,4696.0
2024-05-13 14:00:00,556.11,556.35,555.83,556.35,4109.0,553.0199,553.2586,552.7415,553.2586,4109.0
2024-05-13 14:10:00,556.59,556.87,556.38,556.58,2748.0,553.4973,553.7757,553.2884,553.4873,2748.0
2024-05-13 14:20:00,556.4,556.93,556.33,556.91,3992.0,553.3083,553.8354,553.2387,553.8155,3992.0
2024-05-13 14:30:00,556.68,556.68,555.45,555.63,4149.0,553.5868,553.5868,552.3636,552.5426,4149.0
2024-05-13 14:40:00,555.72,555.9,555.6,555.6,2918.0,552.6321,552.8111,552.5128,552.5128,2918.0
2024-05-13 14:50:00,555.58,555.63,555.14,555.22,4294.0,552.4929,552.5426,552.0553,552.1349,4294.0
2024-05-13 15:00:00,555.14,555.37,555.04,555.11,5059.0,552.0553,552.284,551.9559,552.0255,5059.0
2024-05-13 15:10:00,555.0,556.15,554.7,555.7,5628.0,551.9161,553.0597,551.6178,552.6122,5628.0
2024-05-13 15:20:00,555.81,555.98,554.67,555.29,8975.0,552.7216,552.8906,551.5879,552.2045,8975.0
2024-05-13 15:30:00,555.4,556.02,554.73,555.54,11534.0,552.3139,552.9304,551.6476,552.4531,11534.0
2024-05-13 15:40:00,555.18,555.52,553.74,554.09,7811.0,552.0951,552.4332,550.6631,551.0111,7811.0
2024-05-13 15:50:00,554.36,554.79,553.58,554.59,45449.0,551.2796,551.7073,550.504,551.5084,45449.0
2024-05-14 09:30:00,554.6,556.74,553.12,556.43,7565.0,551.5183,553.6464,550.0465,553.3381,7565.0
2024-05-14 09:40:00,556.22,556.22,555.26,555.86,1703.0,553.1293,553.1293,552.1746,552.7713,1703.0
2024-05-14 09:50:00,556.19,556.38,554.97,556.0,3843.0,553.0995,553.2884,551.8863,552.9105,3843.0
2024-05-14 10:00:00,555.61,556.44,554.74,556.44,3594.0,552.5227,553.3481,551.6575,553.3481,3594.0
2024-05-14 10:10:00,556.07,556.27,554.32,554.33,4270.0,552.9801,553.179,551.2399,551.2498,4270.0
2024-05-14 10:20:00,554.3,555.43,554.23,554.48,4750.0,551.22,552.3437,551.1504,551.399,4750.0
2024-05-14 10:30:00,554.21,554.21,553.31,553.6,4489.0,551.1305,551.1305,550.2355,550.5239,4489.0
2024-05-14 10:40:00,554.28,556.37,554.09,554.5,11003.0,551.2001,553.2785,551.0111,551.4189,11003.0
2024-05-14 10:50:00,554.46,555.25,554.46,554.61,3737.0,551.3791,552.1647,551.3791,551.5283,3737.0
2024-05-14 11:00:00,554.62,554.63,552.68,553.32,2720.0,551.5382,551.5481,549.609,550.2454,2720.0
2024-05-14 11:10:00,552.82,553.29,551.7,553.29,10927.0,549.7482,550.2156,548.6344,550.2156,10927.0
2024-05-14 11:20:00,553.45,554.0,553.05,553.7,4022.0,550.3747,550.9216,549.9769,550.6233,4022.0
2024-05-14 11:30:00,553.37,553.38,552.48,552.69,3607.0,550.2951,550.3051,549.4101,549.6189,3607.0
2024-05-14 11:40:00,552.69,553.13,552.68,553.12,2360.0,549.6189,550.0565,549.609,550.0465,2360.0
2024-05-14 11:50:00,552.99,552.99,552.03,552.14,4745.0,549.9173,549.9173,548.9626,549.072,4745.0
2024-05-14 12:00:00,551.96,552.45,551.95,552.43,1969.0,548.893,549.3803,548.883,549.3604,1969.0
2024-05-14 12:10:00,552.88,553.35,552.75,553.35,1605.0,549.8079,550.2753,549.6786,550.2753,1605.0
2024-05-14 12:20:00,553.09,553.41,552.86,553.33,3785.0,550.0167,550.3349,549.788,550.2554,3785.0
2024-05-14 12:30:00,553.37,553.79,553.36,553.63,2580.0,550.2951,550.7128,550.2852,550.5537,2580.0
2024-05-14 12:40:00,553.6,553.85,553.6,553.85,865.0,550.5239,550.7725,550.5239,550.7725,865.0
2024-05-14 12:50:00,553.43,553.55,553.01,553.48,1769.0,550.3548,550.4741,549.9371,550.4045,1769.0
2024-05-14 13:00:00,553.48,553.48,552.63,552.97,4221.0,550.4045,550.4045,549.5593,549.8974,4221.0
2024-05-14 13:10:00,553.12,553.56,552.84,553.31,3722.0,550.0465,550.4841,549.7681,550.2355,3722.0
2024-05-14 13:20:00,553.37,553.87,553.23,553.81,7160.0,550.2951,550.7924,550.1559,550.7327,7160.0
2024-05-14 13:30:00,553.93,553.98,553.22,553.52,5676.0,550.852,550.9018,550.146,550.4443,5676.0
2024-05-14 13:40:00,553.51,553.53,552.74,552.78,3630.0,550.4344,550.4543,549.6686,549.7084,3630.0
2024-05-14 13:50:00,553.04,553.12,552.76,553.12,1172.0,549.967,550.0465,549.6885,550.0465,1172.0
2024-05-14 14:00:00,552.87,553.09,552.84,553.04,1891.0,549.7979,550.0167,549.7681,549.967,1891.0
2024-05-14 14:10:00,553.22,553.26,552.95,552.99,2124.0,550.146,550.1858,549.8775,549.9173,2124.0
2024-05-14 14:20:00,553.0,553.0,552.09,552.74,15917.0,549.9272,549.9272,549.0223,549.6686,15917.0
2024-05-14 14:30:00,552.7,552.7,551.4,551.54,4948.0,549.6289,549.6289,548.3361,548.4753,4948.0
2024-05-14 14:40:00,551.63,552.29,550.09,550.09,11991.0,548.5648,549.2211,547.0334,547.0334,11991.0
2024-05-14 14:50:00,549.95,551.73,549.83,551.19,12112.0,546.8941,548.6643,546.7748,548.1273,12112.0
2024-05-14 15:00:00,551.16,551.31,550.53,551.31,4907.0,548.0974,548.2466,547.4709,548.2466,4907.0
2024-05-14 15:10:00,551.11,551.7,551.01,551.66,6115.0,548.0477,548.6344,547.9483,548.5946,6115.0
2024-05-14 15:20:00,551.8,552.0,551.31,551.33,2576.0,548.7339,548.9328,548.2466,548.2665,2576.0
2024-05-14 15:30:00,551.31,551.56,550.7,550.7,4773.0,548.2466,548.4952,547.64,547.64,4773.0
2024-05-14 15:40:00,550.54,551.53,550.54,551.0,7360.0,547.4809,548.4654,547.4809,547.9383,7360.0
2024-05-14 15:50:00,551.03,551.9,550.75,551.54,26649.0,547.9681,548.8333,547.6897,548.4753,26649.0
2024-05-15 09:30:00,548.73,551.38,548.73,551.19,13422.0,545.6809,548.3162,545.6809,548.1273,13422.0
2024-05-15 09:40:00,551.05,552.46,550.73,552.39,10813.0,547.988,549.3902,547.6698,549.3206,10813.0
2024-05-15 09:50:00,552.38,553.04,552.09,552.27,4548.0,549.3106,549.967,549.0223,549.2013,4548.0
2024-05-15 10:00:00,552.39,555.03,552.35,554.71,8837.0,549.3206,551.9459,549.2808,551.6277,8837.0
2024-05-15 10:10:00,555.28,555.28,553.74,553.8,3634.0,552.1945,552.1945,550.6631,550.7228,3634.0
2024-05-15 10:20:00,554.39,555.36,554.39,554.55,2866.0,551.3095,552.2741,551.3095,551.4686,2866.0
2024-05-15 10:30:00,554.11,554.11,553.49,553.86,1202.0,551.031,551.031,550.4145,550.7824,1202.0
2024-05-15 10:40:00,553.88,554.95,553.88,554.29,3532.0,550.8023,551.8664,550.8023,551.21,3532.0
2024-05-15 10:50:00,553.84,554.67,553.49,554.36,1807.0,550.7625,551.5879,550.4145,551.2796,1807.0
2024-05-15 11:00:00,555.02,555.02,553.93,554.78,483.0,551.936,551.936,550.852,551.6973,483.0
2024-05-15 11:10:00,554.65,555.19,554.58,554.58,2025.0,551.568,552.105,551.4984,551.4984,2025.0
2024-05-15 11:20:00,554.9,555.63,554.9,554.99,12201.0,551.8166,552.5426,551.8166,551.9061,12201.0
2024-05-15 11:30:00,554.97,555.22,553.46,553.46,1499.0,551.8863,552.1349,550.3846,550.3846,1499.0
2024-05-15 11:40:00,553.08,553.59,552.65,553.59,2226.0,550.0068,550.5139,549.5791,550.5139,2226.0
2024-05-15 11:50:00,553.0,553.64,552.84,552.97,2086.0,549.9272,550.5636,549.7681,549.8974,2086.0
2024-05-15 12:00:00,553.05,553.17,551.72,551.72,2007.0,549.9769,550.0963,548.6543,548.6543,2007.0
2024-05-15 12:10:00,552.13,552.46,551.84,552.36,2155.0,549.062,549.3902,548.7736,549.2908,2155.0
2024-05-15 12:20:00,552.36,552.48,551.39,551.39,2203.0,549.2908,549.4101,548.3261,548.3261,2203.0
2024-05-15 12:30:00,551.3,551.46,550.67,551.02,2839.0,548.2366,548.3958,547.6101,547.9582,2839.0
2024-05-15 12:40:00,551.38,551.63,550.66,550.9,5576.0,548.3162,548.5648,547.6002,547.8389,5576.0
2024-05-15 12:50:00,550.75,551.62,550.75,551.19,2208.0,547.6897,548.5549,547.6897,548.1273,2208.0
2024-05-15 13:00:00,551.26,552.07,551.21,551.67,4091.0,548.1969,549.0024,548.1471,548.6046,4091.0
2024-05-15 13:10:00,551.68,551.68,551.36,551.36,624.0,548.6145,548.6145,548.2963,548.2963,624.0
2024-05-15 13:20:00,551.45,551.88,551.15,551.15,3066.0,548.3858,548.8134,548.0875,548.0875,3066.0
2024-05-15 13:30:00,550.84,551.22,550.71,551.22,500.0,547.7792,548.1571,547.6499,548.1571,500.0
2024-05-15 13:40:00,550.98,551.15,550.84,550.96,1020.0,547.9184,548.0875,547.7792,547.8985,1020.0
2024-05-15 13:50:00,550.96,550.96,550.43,550.43,3932.0,547.8985,547.8985,547.3715,547.3715,3932.0
2024-05-15 14:00:00,550.4,551.12,550.4,551.09,2517.0,547.3416,548.0576,547.3416,548.0278,2517.0
2024-05-15 14:10:00,551.08,551.12,550.44,550.82,4764.0,548.0179,548.0576,547.3814,547.7593,4764.0
2024-05-15 14:20:00,550.47,550.93,550.41,550.77,1993.0,547.4113,547.8687,547.3516,547.7096,1993.0
2024-05-15 14:30:00,550.6,551.29,550.6,551.14,5223.0,547.5405,548.2267,547.5405,548.0775,5223.0
2024-05-15 14:40:00,551.48,551.49,550.65,550.67,4120.0,548.4156,548.4256,547.5903,547.6101,4120.0
2024-05-15 14:50:00,550.84,550.92,550.02,550.31,8374.0,547.7792,547.8588,546.9638,547.2521,8374.0
2024-05-15 15:00:00,550.08,550.54,549.42,549.42,7312.0,547.0234,547.4809,546.3671,546.3671,7312.0
2024-05-15 15:10:00,549.52,550.09,549.07,549.75,4542.0,546.4665,547.0334,546.019,546.6953,4542.0
2024-05-15 15:20:00,549.93,550.36,549.78,549.78,4811.0,546.8743,547.3019,546.7251,546.7251,4811.0
2024-05-15 15:30:00,549.77,549.8,549.15,549.23,6625.0,546.7151,546.745,546.0986,546.1781,6625.0
2024-05-15 15:40:00,549.26,549.54,548.88,549.15,7765.0,546.208,546.4864,545.8301,546.0986,7765.0
2024-05-15 15:50:00,549.34,551.6,549.34,551.36,34718.0,546.2875,548.535,546.2875,548.2963,34718.0
2024-05-16 09:30:00,553.17,555.38,552.77,554.53,5732.0,550.0963,552.294,549.6985,551.4487,5732.0
2024-05-16 09:40:00,554.22,554.22,553.29,553.49,1902.0,551.1404,551.1404,550.2156,550.4145,1902.0
2024-05-16 09:50:00,553.77,553.78,552.9,553.21,1581.0,550.6929,550.7029,549.8278,550.136,1581.0
2024-05-16 10:00:00,554.03,554.03,552.58,553.38,3543.0,550.9515,550.9515,549.5095,550.3051,3543.0
2024-05-16 10:10:00,553.41,554.53,553.34,554.07,1313.0,550.3349,551.4487,550.2653,550.9913,1313.0
2024-05-16 10:20:00,553.72,554.73,553.72,554.6,6109.0,550.6432,551.6476,550.6432,551.5183,6109.0
2024-05-16 10:30:00,554.56,554.56,553.53,554.1,3632.0,551.4785,551.4785,550.4543,551.0211,3632.0
2024-05-16 10:40:00,553.74,554.61,553.54,554.61,4446.0,550.6631,551.5283,550.4642,551.5283,4446.0
2024-05-16 10:50:00,555.0,556.04,554.73,555.3,6492.0,551.9161,552.9503,551.6476,552.2144,6492.0
2024-05-16 11:00:00,555.52,555.52,555.13,555.25,2443.0,552.4332,552.4332,552.0454,552.1647,2443.0
2024-05-16 11:10:00,555.71,555.71,554.24,554.52,5138.0,552.6221,552.6221,551.1603,551.4388,5138.0
2024-05-16 11:20:00,554.56,555.42,554.54,555.35,6017.0,551.4785,552.3338,551.4586,552.2641,6017.0
2024-05-16 11:30:00,555.13,555.52,554.88,555.14,4027.0,552.0454,552.4332,551.7968,552.0553,4027.0
2024-05-16 11:40:00,555.08,555.08,554.04,554.46,6877.0,551.9956,551.9956,550.9614,551.3791,6877.0
2024-05-16 11:50:00,554.68,554.99,554.03,554.15,4876.0,551.5979,551.9061,550.9515,551.0708,4876.0
2024-05-16 12:00:00,554.26,554.68,554.26,554.43,959.0,551.1802,551.5979,551.1802,551.3493,959.0
2024-05-16 12:10:00,554.45,555.04,554.44,554.69,3987.0,551.3691,551.9559,551.3592,551.6078,3987.0
2024-05-16 12:20:00,554.7,554.84,554.37,554.4,4259.0,551.6178,551.757,551.2896,551.3194,4259.0
2024-05-16 12:30:00,554.59,555.3,554.59,555.03,2948.0,551.5084,552.2144,551.5084,551.9459,2948.0
2024-05-16 12:40:00,555.02,555.25,554.8,555.03,3840.0,551.936,552.1647,551.7172,551.9459,3840.0
2024-05-16 12:50:00,555.0,555.43,554.33,554.4,7228.0,551.9161,552.3437,551.2498,551.3194,7228.0
2024-05-16 13:00:00,554.32,555.85,553.89,555.2,32326.0,551.2399,552.7614,550.8123,552.115,32326.0
2024-05-16 13:10:00,555.11,556.97,555.1,556.62,7823.0,552.0255,553.8751,552.0155,553.5271,7823.0
2024-05-16 13:20:00,556.78,556.94,556.04,556.37,5237.0,553.6862,553.8453,552.9503,553.2785,5237.0
2024-05-16 13:30:00,556.47,556.48,555.26,555.34,4111.0,553.3779,553.3879,552.1746,552.2542,4111.0
2024-05-16 13:40:00,555.04,555.64,555.04,555.34,6016.0,551.9559,552.5525,551.9559,552.2542,6016.0
2024-05-16 13:50:00,555.25,555.66,554.77,555.1,8757.0,552.1647,552.5724,551.6874,552.0155,8757.0
2024-05-16 14:00:00,555.35,555.54,554.84,555.17,3324.0,552.2641,552.4531,551.757,552.0851,3324.0
2024-05-16 14:10:00,555.35,555.64,555.0,555.44,3621.0,552.2641,552.5525,551.9161,552.3536,3621.0
2024-05-16 14:20:00,555.69,556.05,555.51,555.73,2713.0,552.6023,552.9603,552.4233,552.642,2713.0
2024-05-16 14:30:00,555.53,555.71,555.13,555.28,3380.0,552.4431,552.6221,552.0454,552.1945,3380.0
2024-05-16 14:40:00,555.46,556.41,555.46,556.06,3776.0,552.3735,553.3183,552.3735,552.9702,3776.0
2024-05-16 14:50:00,556.22,556.77,555.78,556.61,6930.0,553.1293,553.6763,552.6918,553.5171,6930.0
2024-05-16 15:00:00,556.76,556.78,556.19,556.2,6030.0,553.6663,553.6862,553.0995,553.1094,6030.0
2024-05-16 15:10:00,556.33,556.48,556.0,556.35,3452.0,553.2387,553.3879,552.9105,553.2586,3452.0
2024-05-16 15:20:00,556.44,557.33,555.68,557.32,20467.0,553.3481,554.2331,552.5923,554.2232,20467.0
2024-05-16 15:30:00,557.29,557.29,556.55,556.85,8674.0,554.1934,554.1934,553.4575,553.7558,8674.0
2024-05-16 15:40:00,557.05,557.1,556.44,556.8,8522.0,553.9547,554.0044,553.3481,553.7061,8522.0
2024-05-16 15:50:00,557.09,558.42,555.57,555.75,54858.0,553.9945,555.3171,552.4829,552.6619,54858.0
2024-05-17 09:30:00,559.45,560.86,557.93,558.54,21400.0,556.3414,557.7435,554.8298,555.4364,21400.0
2024-05-17 09:40:00,558.23,560.78,558.1,558.86,5599.0,555.1281,557.664,554.9989,555.7546,5599.0
2024-05-17 09:50:00,558.45,560.01,558.43,559.5,3841.0,555.3469,556.8982,555.327,556.3911,3841.0
2024-05-17 10:00:00,559.55,560.17,559.29,560.17,1606.0,556.4408,557.0574,556.1823,557.0574,1606.0
2024-05-17 10:10:00,559.99,560.31,559.34,560.16,2556.0,556.8784,557.1966,556.232,557.0474,2556.0
2024-05-17 10:20:00,560.03,560.03,559.2,559.84,4475.0,556.9181,556.9181,556.0928,556.7292,4475.0
2024-05-17 10:30:00,559.6,559.91,559.27,559.48,4020.0,556.4905,556.7988,556.1624,556.3712,4020.0
2024-05-17 10:40:00,559.66,559.85,559.59,559.73,711.0,556.5502,556.7391,556.4806,556.6198,711.0
2024-05-17 10:50:00,559.75,560.74,559.66,560.34,3647.0,556.6397,557.6242,556.5502,557.2264,3647.0
2024-05-17 11:00:00,560.33,560.33,559.12,559.75,4028.0,557.2165,557.2165,556.0132,556.6397,4028.0
2024-05-17 11:10:00,559.73,560.73,559.71,560.55,2653.0,556.6198,557.6142,556.5999,557.4352,2653.0
2024-05-17 11:20:00,560.31,560.38,559.73,559.99,3765.0,557.1966,557.2662,556.6198,556.8784,3765.0
2024-05-17 11:30:00,559.94,560.39,559.94,560.03,1995.0,556.8286,557.2761,556.8286,556.9181,1995.0
2024-05-17 11:40:00,560.05,560.63,560.03,560.62,1826.0,556.938,557.5148,556.9181,557.5049,1826.0
2024-05-17 11:50:00,560.37,560.82,560.37,560.63,1563.0,557.2562,557.7037,557.2562,557.5148,1563.0
2024-05-17 12:00:00,560.79,561.03,560.49,560.87,2730.0,557.6739,557.9126,557.3756,557.7535,2730.0
2024-05-17 12:10:00,560.96,560.96,560.67,560.69,2059.0,557.843,557.843,557.5546,557.5745,2059.0
2024-05-17 12:20:00,560.81,561.04,560.65,561.04,1753.0,557.6938,557.9225,557.5347,557.9225,1753.0
2024-05-17 12:30:00,561.25,561.85,561.17,561.83,1725.0,558.1314,558.728,558.0518,558.7081,1725.0
2024-05-17 12:40:00,561.95,562.32,561.2,561.2,2627.0,558.8275,559.1954,558.0816,558.0816,2627.0
2024-05-17 12:50:00,561.06,561.65,561.05,561.65,851.0,557.9424,558.5291,557.9325,558.5291,851.0
2024-05-17 13:00:00,561.61,561.92,561.61,561.9,500.0,558.4894,558.7976,558.4894,558.7777,500.0
2024-05-17 13:10:00,561.77,562.79,561.47,562.79,5158.0,558.6485,559.6628,558.3501,559.6628,5158.0
2024-05-17 13:20:00,562.47,562.58,562.19,562.4,1756.0,559.3446,559.454,559.0661,559.275,1756.0
2024-05-17 13:30:00,562.53,562.53,562.16,562.32,1473.0,559.4042,559.4042,559.0363,559.1954,1473.0
2024-05-17 13:40:00,562.48,562.81,562.48,562.64,1809.0,559.3545,559.6827,559.3545,559.5136,1809.0
2024-05-17 13:50:00,562.81,562.86,562.55,562.71,3012.0,559.6827,559.7324,559.4241,559.5832,3012.0
2024-05-17 14:00:00,562.85,563.0,562.72,562.9,2560.0,559.7225,559.8716,559.5932,559.7722,2560.0
2024-05-17 14:10:00,562.88,562.97,562.66,562.96,3767.0,559.7523,559.8418,559.5335,559.8319,3767.0
2024-05-17 14:20:00,562.76,563.21,562.72,563.21,1573.0,559.633,560.0805,559.5932,560.0805,1573.0
2024-05-17 14:30:00,563.31,564.01,563.31,563.95,4684.0,560.1799,560.876,560.1799,560.8164,4684.0
2024-05-17 14:40:00,563.81,564.72,563.78,564.29,12877.0,560.6771,561.5821,560.6473,561.1545,12877.0
2024-05-17 14:50:00,564.25,564.84,563.9,564.03,4898.0,561.1147,561.7014,560.7666,560.8959,4898.0
2024-05-17 15:00:00,564.26,564.85,564.26,564.56,2899.0,561.1246,561.7114,561.1246,561.423,2899.0
2024-05-17 15:10:00,564.47,564.66,563.53,564.53,7074.0,561.3335,561.5224,560.3987,561.3931,7074.0
2024-05-17 15:20:00,564.59,564.87,564.55,564.56,2373.0,561.4528,561.7312,561.413,561.423,2373.0
2024-05-17 15:30:00,564.87,564.87,564.37,564.55,2794.0,561.7312,561.7312,561.234,561.413,2794.0
2024-05-17 15:40:00,564.45,564.74,564.11,564.74,6628.0,561.3136,561.602,560.9755,561.602,6628.0
2024-05-17 15:50:00,564.82,564.82,563.23,564.11,39833.0,561.6815,561.6815,560.1004,560.9755,39833.0
2024-05-20 09:30:00,565.0,566.16,558.19,562.83,39369.0,561.8605,563.0141,555.0884,559.7026,39369.0
2024-05-20 09:40:00,561.52,564.03,561.52,564.02,2957.0,558.3999,560.8959,558.3999,560.886,2957.0
2024-05-20 09:50:00,564.02,564.63,562.23,562.73,3483.0,560.886,561.4926,559.1059,559.6031,3483.0
2024-05-20 10:00:00,562.54,563.24,562.52,562.68,2719.0,559.4142,560.1103,559.3943,559.5534,2719.0
2024-05-20 10:10:00,562.33,564.49,562.33,564.31,1551.0,559.2054,561.3534,559.2054,561.1744,1551.0
2024-05-20 10:20:00,563.96,565.54,563.11,565.19,19522.0,560.8263,562.3975,559.981,562.0495,19522.0
2024-05-20 10:30:00,565.15,565.35,564.0,565.01,9256.0,562.0097,562.2086,560.8661,561.8705,9256.0
2024-05-20 10:40:00,565.05,565.05,564.22,564.36,1523.0,561.9102,561.9102,561.0849,561.2241,1523.0
2024-05-20 10:50:00,564.38,565.0,564.12,564.75,1669.0,561.244,561.8605,560.9854,561.6119,1669.0
2024-05-20 11:00:00,564.53,566.0,564.37,565.07,7878.0,561.3931,562.855,561.234,561.9301,7878.0
2024-05-20 11:10:00,564.66,564.97,564.0,564.0,2347.0,561.5224,561.8307,560.8661,560.8661,2347.0
2024-05-20 11:20:00,563.97,564.24,563.68,563.95,2335.0,560.8362,561.1047,560.5479,560.8164,2335.0
2024-05-20 11:30:00,564.09,564.42,563.73,564.33,2294.0,560.9556,561.2837,560.5976,561.1942,2294.0
2024-05-20 11:40:00,564.55,564.73,563.42,563.43,2635.0,561.413,561.592,560.2893,560.2992,2635.0
2024-05-20 11:50:00,563.18,563.56,562.77,563.02,1526.0,560.0506,560.4285,559.6429,559.8915,1526.0
2024-05-20 12:00:00,562.43,562.53,562.28,562.29,500.0,559.3048,559.4042,559.1556,559.1656,500.0
2024-05-20 12:10:00,562.02,562.69,561.89,562.5,1755.0,558.8971,559.5634,558.7678,559.3744,1755.0
2024-05-20 12:20:00,562.85,562.95,561.92,561.92,2402.0,559.7225,559.8219,558.7976,558.7976,2402.0
2024-05-20 12:30:00,561.75,562.2,561.33,561.55,2728.0,558.6286,559.0761,558.2109,558.4297,2728.0
2024-05-20 12:40:00,561.32,561.61,560.97,561.3,2722.0,558.201,558.4894,557.8529,558.1811,2722.0
2024-05-20 12:50:00,561.6,561.71,561.47,561.58,2569.0,558.4794,558.5888,558.3501,558.4595,2569.0
2024-05-20 13:00:00,561.62,561.75,561.1,561.53,1873.0,558.4993,558.6286,557.9822,558.4098,1873.0
2024-05-20 13:10:00,561.33,561.59,560.47,560.47,6858.0,558.2109,558.4695,557.3557,557.3557,6858.0
2024-05-20 13:20:00,560.4,560.88,560.4,560.59,2126.0,557.2861,557.7634,557.2861,557.475,2126.0
2024-05-20 13:30:00,560.58,560.79,560.47,560.79,1728.0,557.4651,557.6739,557.3557,557.6739,1728.0
2024-05-20 13:40:00,560.79,560.96,560.4,560.47,3716.0,557.6739,557.843,557.2861,557.3557,3716.0
2024-05-20 13:50:00,560.31,560.47,560.0,560.47,2188.0,557.1966,557.3557,556.8883,557.3557,2188.0
2024-05-20 14:00:00,560.61,561.26,560.08,561.23,7454.0,557.4949,558.1413,556.9679,558.1115,7454.0
2024-05-20 14:10:00,561.27,561.8,561.27,561.42,3013.0,558.1512,558.6783,558.1512,558.3004,3013.0
2024-05-20 14:20:00,561.33,562.39,561.33,562.39,2794.0,558.2109,559.265,558.2109,559.265,2794.0
2024-05-20 14:30:00,562.47,562.47,561.5,561.73,5268.0,559.3446,559.3446,558.38,558.6087,5268.0
2024-05-20 14:40:00,561.91,562.52,561.64,562.52,6149.0,558.7877,559.3943,558.5192,559.3943,6149.0
2024-05-20 14:50:00,562.45,562.79,562.18,562.49,6103.0,559.3247,559.6628,559.0562,559.3645,6103.0
2024-05-20 15:00:00,562.36,562.85,562.34,562.6,4116.0,559.2352,559.7225,559.2153,559.4739,4116.0
2024-05-20 15:10:00,562.61,563.63,562.57,563.63,4184.0,559.4838,560.4981,559.444,560.4981,4184.0
2024-05-20 15:20:00,563.45,564.2,563.37,563.88,12288.0,560.3191,561.065,560.2396,560.7467,12288.0
2024-05-20 15:30:00,563.95,564.2,563.83,564.19,6900.0,560.8164,561.065,560.697,561.055,6900.0
2024-05-20 15:40:00,564.26,564.66,563.48,564.19,15303.0,561.1246,561.5224,560.349,561.055,15303.0
2024-05-20 15:50:00,564.05,564.51,563.37,564.04,22353.0,560.9158,561.3732,560.2396,560.9059,22353.0
2024-05-21 09:30:00,564.26,565.0,561.44,562.7,19034.0,561.1246,561.8605,558.3203,559.5733,19034.0
2024-05-21 09:40:00,562.6,562.6,559.24,559.24,21508.0,559.4739,559.4739,556.1325,556.1325,21508.0
2024-05-21 09:50:00,559.4,560.74,558.19,558.31,10281.0,556.2916,557.6242,555.0884,555.2077,10281.0
2024-05-21 10:00:00,558.25,559.03,558.16,559.03,3881.0,555.148,555.9237,555.0585,555.9237,3881.0
2024-05-21 10:10:00,559.21,560.09,558.65,558.65,5955.0,556.1027,556.9778,555.5458,555.5458,5955.0
2024-05-21 10:20:00,559.12,559.24,558.34,559.13,11065.0,556.0132,556.1325,555.2375,556.0231,11065.0
2024-05-21 10:30:00,559.06,559.15,557.81,557.99,9601.0,555.9535,556.043,554.7105,554.8895,9601.0
2024-05-21 10:40:00,557.78,558.15,557.44,558.15,3973.0,554.6806,555.0486,554.3425,555.0486,3973.0
2024-05-21 10:50:00,557.51,557.93,557.23,557.35,2802.0,554.4121,554.8298,554.1337,554.253,2802.0
2024-05-21 11:00:00,557.11,558.04,557.05,557.29,5037.0,554.0144,554.9392,553.9547,554.1934,5037.0
2024-05-21 11:10:00,557.07,557.62,556.79,557.61,2279.0,553.9746,554.5215,553.6961,554.5116,2279.0
2024-05-21 11:20:00,557.39,557.64,556.75,556.75,4542.0,554.2928,554.5414,553.6564,553.6564,4542.0
2024-05-21 11:30:00,557.49,557.58,556.02,556.06,7025.0,554.3923,554.4818,552.9304,552.9702,7025.0
2024-05-21 11:40:00,556.53,557.09,556.13,556.75,2938.0,553.4376,553.9945,553.0398,553.6564,2938.0
2024-05-21 11:50:00,556.93,557.32,556.05,556.08,6279.0,553.8354,554.2232,552.9603,552.9901,6279.0
2024-05-21 12:00:00,556.37,556.37,555.67,555.68,1618.0,553.2785,553.2785,552.5824,552.5923,1618.0
2024-05-21 12:10:00,556.02,556.56,555.79,556.14,3306.0,552.9304,553.4674,552.7017,553.0498,3306.0
2024-05-21 12:20:00,555.86,556.37,555.74,556.37,2048.0,552.7713,553.2785,552.652,553.2785,2048.0
2024-05-21 12:30:00,556.29,556.73,555.71,556.28,18311.0,553.1989,553.6365,552.6221,553.189,18311.0
2024-05-21 12:40:00,556.48,556.75,555.6,555.61,5632.0,553.3879,553.6564,552.5128,552.5227,5632.0
2024-05-21 12:50:00,555.84,556.15,555.31,555.4,3779.0,552.7514,553.0597,552.2244,552.3139,3779.0
2024-05-21 13:00:00,555.52,556.01,555.38,555.59,2878.0,552.4332,552.9205,552.294,552.5028,2878.0
2024-05-21 13:10:00,555.55,555.72,555.38,555.48,2960.0,552.463,552.6321,552.294,552.3934,2960.0
2024-05-21 13:20:00,555.5,555.9,555.26,555.31,6894.0,552.4133,552.8111,552.1746,552.2244,6894.0
2024-05-21 13:30:00,555.33,556.29,555.27,556.29,3621.0,552.2443,553.1989,552.1846,553.1989,3621.0
2024-05-21 13:40:00,556.36,557.3,556.34,556.82,29226.0,553.2685,554.2033,553.2486,553.726,29226.0
2024-05-21 13:50:00,556.83,556.85,556.07,556.07,6426.0,553.7359,553.7558,552.9801,552.9801,6426.0
2024-05-21 14:00:00,556.02,556.27,555.24,555.38,6147.0,552.9304,553.179,552.1548,552.294,6147.0
2024-05-21 14:10:00,555.63,556.02,555.04,555.59,5165.0,552.5426,552.9304,551.9559,552.5028,5165.0
2024-05-21 14:20:00,555.59,556.06,555.58,555.66,3982.0,552.5028,552.9702,552.4929,552.5724,3982.0
2024-05-21 14:30:00,555.84,555.86,554.56,554.56,2991.0,552.7514,552.7713,551.4785,551.4785,2991.0
2024-05-21 14:40:00,554.73,554.91,554.02,554.25,8529.0,551.6476,551.8266,550.9415,551.1703,8529.0
2024-05-21 14:50:00,554.3,554.53,553.95,554.0,7732.0,551.22,551.4487,550.8719,550.9216,7732.0
2024-05-21 15:00:00,553.98,553.98,552.88,552.97,14649.0,550.9018,550.9018,549.8079,549.8974,14649.0
2024-05-21 15:10:00,553.24,554.55,553.23,554.34,8397.0,550.1659,551.4686,550.1559,551.2598,8397.0
2024-05-21 15:20:00,554.38,554.38,553.68,554.14,5003.0,551.2995,551.2995,550.6034,551.0609,5003.0
2024-05-21 15:30:00,554.09,554.47,553.73,553.98,9123.0,551.0111,551.389,550.6531,550.9018,9123.0
2024-05-21 15:40:00,554.04,554.23,553.04,553.04,8325.0,550.9614,551.1504,549.967,549.967,8325.0
2024-05-21 15:50:00,553.33,553.36,552.18,552.57,51753.0,550.2554,550.2852,549.1118,549.4996,51753.0
2024-05-22 09:30:00,551.45,556.51,548.81,555.45,12705.0,548.3858,553.4177,545.7605,552.3636,12705.0
2024-05-22 09:40:00,555.45,555.6,552.19,554.78,19879.0,552.3636,552.5128,549.1217,551.6973,19879.0
2024-05-22 09:50:00,555.58,556.6,555.53,556.28,4122.0,552.4929,553.5072,552.4431,553.189,4122.0
2024-05-22 10:00:00,556.53,557.3,555.76,557.3,2755.0,553.4376,554.2033,552.6719,554.2033,2755.0
2024-05-22 10:10:00,557.09,557.95,555.33,555.54,4352.0,553.9945,554.8497,552.2443,552.4531,4352.0
2024-05-22 10:20:00,555.56,555.56,554.07,555.02,10634.0,552.473,552.473,550.9913,551.936,10634.0
2024-05-22 10:30:00,554.73,556.19,554.61,555.71,19002.0,551.6476,553.0995,551.5283,552.6221,19002.0
2024-05-22 10:40:00,555.47,555.66,553.64,554.06,4622.0,552.3835,552.5724,550.5636,550.9813,4622.0
2024-05-22 10:50:00,554.18,554.51,553.21,553.63,7538.0,551.1006,551.4288,550.136,550.5537,7538.0
2024-05-22 11:00:00,553.37,554.78,553.36,554.73,4560.0,550.2951,551.6973,550.2852,551.6476,4560.0
2024-05-22 11:10:00,554.75,555.82,554.75,555.61,6635.0,551.6675,552.7315,551.6675,552.5227,6635.0
2024-05-22 11:20:00,555.24,555.74,554.6,554.84,7446.0,552.1548,552.652,551.5183,551.757,7446.0
2024-05-22 11:30:00,554.73,555.53,554.55,555.22,2798.0,551.6476,552.4431,551.4686,552.1349,2798.0
2024-05-22 11:40:00,555.21,555.86,554.87,555.72,2324.0,552.1249,552.7713,551.7868,552.6321,2324.0
2024-05-22 11:50:00,555.96,556.5,555.89,556.47,2221.0,552.8708,553.4078,552.8011,553.3779,2221.0
2024-05-22 12:00:00,556.23,556.78,555.96,556.78,2215.0,553.1393,553.6862,552.8708,553.6862,2215.0
2024-05-22 12:10:00,556.87,557.09,556.53,556.58,2886.0,553.7757,553.9945,553.4376,553.4873,2886.0
2024-05-22 12:20:00,556.54,557.39,556.33,557.39,2886.0,553.4475,554.2928,553.2387,554.2928,2886.0
2024-05-22 12:30:00,557.4,557.85,556.77,557.85,5304.0,554.3028,554.7503,553.6763,554.7503,5304.0
2024-05-22 12:40:00,557.6,558.54,557.6,558.11,2839.0,554.5016,555.4364,554.5016,555.0088,2839.0
2024-05-22 12:50:00,558.23,558.23,557.74,558.1,2104.0,555.1281,555.1281,554.6409,554.9989,2104.0
2024-05-22 13:00:00,557.92,558.33,557.91,558.32,2773.0,554.8199,555.2276,554.8099,555.2176,2773.0
2024-05-22 13:10:00,558.28,558.64,558.21,558.22,1926.0,555.1779,555.5359,555.1083,555.1182,1926.0
2024-05-22 13:20:00,558.01,558.02,557.15,557.15,3020.0,554.9094,554.9193,554.0541,554.0541,3020.0
2024-05-22 13:30:00,557.19,557.31,557.03,557.31,3398.0,554.0939,554.2133,553.9348,554.2133,3398.0
2024-05-22 13:40:00,557.31,557.52,557.13,557.32,2402.0,554.2133,554.4221,554.0343,554.2232,2402.0
2024-05-22 13:50:00,557.35,557.88,556.73,556.88,2433.0,554.253,554.7801,553.6365,553.7856,2433.0
2024-05-22 14:00:00,556.88,557.25,556.36,557.17,3854.0,553.7856,554.1536,553.2685,554.074,3854.0
2024-05-22 14:10:00,557.04,558.0,557.03,558.0,4199.0,553.9448,554.8994,553.9348,554.8994,4199.0
2024-05-22 14:20:00,558.3,558.3,557.61,558.02,2862.0,555.1978,555.1978,554.5116,554.9193,2862.0
2024-05-22 14:30:00,558.18,558.5,557.99,558.49,2451.0,555.0784,555.3966,554.8895,555.3867,2451.0
2024-05-22 14:40:00,558.31,558.94,558.3,558.94,3803.0,555.2077,555.8342,555.1978,555.8342,3803.0
2024-05-22 14:50:00,559.06,559.35,558.64,558.64,9964.0,555.9535,556.2419,555.5359,555.5359,9964.0
2024-05-22 15:00:00,558.61,559.12,558.49,559.12,1452.0,555.506,556.0132,555.3867,556.0132,1452.0
2024-05-22 15:10:00,559.04,559.6,558.61,559.18,8403.0,555.9336,556.4905,555.506,556.0729,8403.0
2024-05-22 15:20:00,559.4,559.81,559.22,559.75,3472.0,556.2916,556.6994,556.1126,556.6397,3472.0
2024-05-22 15:30:00,559.75,560.68,559.74,560.52,9648.0,556.6397,557.5645,556.6297,557.4054,9648.0
2024-05-22 15:40:00,560.65,560.68,558.03,558.03,8455.0,557.5347,557.5645,554.9293,554.9293,8455.0
2024-05-22 15:50:00,558.02,558.84,556.74,557.59,54331.0,554.9193,555.7348,553.6464,554.4917,54331.0
2024-05-23 09:30:00,558.09,563.0,558.09,560.33,35249.0,554.9889,559.8716,554.9889,557.2165,35249.0
2024-05-23 09:40:00,559.53,562.35,558.72,561.55,7554.0,556.4209,559.2252,555.6154,558.4297,7554.0
2024-05-23 09:50:00,561.88,562.27,561.17,562.24,6486.0,558.7579,559.1457,558.0518,559.1159,6486.0
2024-05-23 10:00:00,562.68,564.22,562.07,563.93,8814.0,559.5534,561.0849,558.9468,560.7965,8814.0
2024-05-23 10:10:00,563.95,563.95,562.42,562.42,3404.0,560.8164,560.8164,559.2949,559.2949,3404.0
2024-05-23 10:20:00,562.7,562.78,561.79,561.79,4221.0,559.5733,559.6529,558.6684,558.6684,4221.0
2024-05-23 10:30:00,561.74,562.86,561.68,561.69,6456.0,558.6186,559.7324,558.559,558.5689,6456.0
2024-05-23 10:40:00,561.62,561.88,561.1,561.1,3888.0,558.4993,558.7579,557.9822,557.9822,3888.0
2024-05-23 10:50:00,561.28,562.22,561.23,562.09,9378.0,558.1612,559.096,558.1115,558.9667,9378.0
2024-05-23 11:00:00,562.01,562.61,561.75,561.96,9614.0,558.8871,559.4838,558.6286,558.8374,9614.0
2024-05-23 11:10:00,561.97,562.48,561.67,561.95,3206.0,558.8474,559.3545,558.549,558.8275,3206.0
2024-05-23 11:20:00,561.64,561.64,560.84,560.84,3918.0,558.5192,558.5192,557.7236,557.7236,3918.0
2024-05-23 11:30:00,560.86,561.6,560.86,561.53,4081.0,557.7435,558.4794,557.7435,558.4098,4081.0
2024-05-23 11:40:00,561.52,561.52,560.75,560.75,3692.0,558.3999,558.3999,557.6341,557.6341,3692.0
2024-05-23 11:50:00,560.66,560.97,560.28,560.4,2321.0,557.5446,557.8529,557.1667,557.2861,2321.0
2024-05-23 12:00:00,560.65,560.79,560.21,560.55,3442.0,557.5347,557.6739,557.0971,557.4352,3442.0
2024-05-23 12:10:00,560.6,560.83,560.32,560.51,2659.0,557.485,557.7137,557.2065,557.3955,2659.0
2024-05-23 12:20:00,560.4,560.79,560.26,560.79,3757.0,557.2861,557.6739,557.1469,557.6739,3757.0
2024-05-23 12:30:00,560.71,561.06,560.71,560.96,2758.0,557.5944,557.9424,557.5944,557.843,2758.0
2024-05-23 12:40:00,560.83,561.2,560.05,560.06,3798.0,557.7137,558.0816,556.938,556.948,3798.0
2024-05-23 12:50:00,560.23,560.76,560.18,560.52,3944.0,557.117,557.6441,557.0673,557.4054,3944.0
2024-05-23 13:00:00,560.71,560.88,560.24,560.25,4098.0,557.5944,557.7634,557.127,557.1369,4098.0
2024-05-23 13:10:00,560.25,560.57,559.61,559.61,7247.0,557.1369,557.4551,556.5005,556.5005,7247.0
2024-05-23 13:20:00,559.29,559.69,558.93,559.69,3001.0,556.1823,556.58,555.8243,556.58,3001.0
2024-05-23 13:30:00,559.68,559.75,559.17,559.62,4862.0,556.5701,556.6397,556.0629,556.5104,4862.0
2024-05-23 13:40:00,559.62,559.76,559.1,559.24,4436.0,556.5104,556.6496,555.9933,556.1325,4436.0
2024-05-23 13:50:00,559.23,559.82,559.23,559.56,3715.0,556.1226,556.7093,556.1226,556.4507,3715.0
2024-05-23 14:00:00,559.82,559.88,559.35,559.58,3588.0,556.7093,556.769,556.2419,556.4706,3588.0
2024-05-23 14:10:00,559.81,560.31,559.58,559.95,6916.0,556.6994,557.1966,556.4706,556.8386,6916.0
2024-05-23 14:20:00,559.85,559.89,559.12,559.81,4349.0,556.7391,556.7789,556.0132,556.6994,4349.0
2024-05-23 14:30:00,559.71,561.4,559.71,560.9,11912.0,556.5999,558.2805,556.5999,557.7833,11912.0
2024-05-23 14:40:00,560.8,561.07,560.62,560.65,2000.0,557.6839,557.9524,557.5049,557.5347,2000.0
2024-05-23 14:50:00,560.88,560.97,560.14,560.14,6205.0,557.7634,557.8529,557.0275,557.0275,6205.0
2024-05-23 15:00:00,560.22,560.4,559.65,560.37,10156.0,557.1071,557.2861,556.5402,557.2562,10156.0
2024-05-23 15:10:00,560.29,561.58,560.18,561.46,14424.0,557.1767,558.4595,557.0673,558.3402,14424.0
2024-05-23 15:20:00,561.44,561.71,560.7,560.72,12661.0,558.3203,558.5888,557.5844,557.6043,12661.0
2024-05-23 15:30:00,560.64,560.82,559.22,559.54,5014.0,557.5247,557.7037,556.1126,556.4309,5014.0
2024-05-23 15:40:00,559.56,559.84,558.11,558.4,12988.0,556.4507,556.7292,555.0088,555.2972,12988.0
2024-05-23 15:50:00,558.4,558.88,557.78,557.99,32301.0,555.2972,555.7745,554.6806,554.8895,32301.0
2024-05-24 09:30:00,559.34,563.86,559.34,563.86,5438.0,556.232,560.7269,556.232,560.7269,5438.0
2024-05-24 09:40:00,562.35,562.72,561.38,561.38,5395.0,559.2252,559.5932,558.2606,558.2606,5395.0
2024-05-24 09:50:00,561.22,561.22,560.45,560.68,2065.0,558.1015,558.1015,557.3358,557.5645,2065.0
2024-05-24 10:00:00,560.74,561.33,560.15,560.5,3521.0,557.6242,558.2109,557.0375,557.3855,3521.0
2024-05-24 10:10:00,560.15,560.41,559.42,559.8,5497.0,557.0375,557.296,556.3115,556.6894,5497.0
2024-05-24 10:20:00,560.45,561.1,560.23,560.59,1733.0,557.3358,557.9822,557.117,557.475,1733.0
2024-05-24 10:30:00,560.6,560.61,559.45,559.46,3440.0,557.485,557.4949,556.3414,556.3513,3440.0
2024-05-24 10:40:00,559.0,559.01,558.45,558.46,1878.0,555.8939,555.9038,555.3469,555.3569,1878.0
2024-05-24 10:50:00,558.69,559.3,558.69,559.3,1548.0,555.5856,556.1922,555.5856,556.1922,1548.0
2024-05-24 11:00:00,559.69,559.74,558.96,559.74,4417.0,556.58,556.6297,555.8541,556.6297,4417.0
2024-05-24 11:10:00,559.29,559.53,559.13,559.5,1934.0,556.1823,556.4209,556.0231,556.3911,1934.0
2024-05-24 11:20:00,559.45,559.51,559.13,559.46,2554.0,556.3414,556.401,556.0231,556.3513,2554.0
2024-05-24 11:30:00,559.49,559.76,558.96,559.26,7525.0,556.3811,556.6496,555.8541,556.1524,7525.0
2024-05-24 11:40:00,559.27,559.69,558.95,558.97,4303.0,556.1624,556.58,555.8441,555.864,4303.0
2024-05-24 11:50:00,558.74,558.99,558.73,558.81,504.0,555.6353,555.8839,555.6254,555.7049,504.0
2024-05-24 12:00:00,558.78,558.78,558.09,558.44,2641.0,555.6751,555.6751,554.9889,555.337,2641.0
2024-05-24 12:10:00,558.43,558.81,558.12,558.67,5041.0,555.327,555.7049,555.0188,555.5657,5041.0
2024-05-24 12:20:00,558.64,559.1,558.64,559.05,5348.0,555.5359,555.9933,555.5359,555.9436,5348.0
2024-05-24 12:30:00,559.06,559.21,558.75,559.21,4005.0,555.9535,556.1027,555.6453,556.1027,4005.0
2024-05-24 12:40:00,559.22,559.39,558.6,559.23,3618.0,556.1126,556.2817,555.4961,556.1226,3618.0
2024-05-24 12:50:00,558.99,559.63,558.96,559.51,1352.0,555.8839,556.5204,555.8541,556.401,1352.0
2024-05-24 13:00:00,559.82,560.0,559.34,559.42,1344.0,556.7093,556.8883,556.232,556.3115,1344.0
2024-05-24 13:10:00,559.36,560.47,559.36,559.82,3705.0,556.2519,557.3557,556.2519,556.7093,3705.0
2024-05-24 13:20:00,560.33,560.34,559.94,560.26,725.0,557.2165,557.2264,556.8286,557.1469,725.0
2024-05-24 13:30:00,560.25,560.25,559.65,559.93,1209.0,557.1369,557.1369,556.5402,556.8187,1209.0
2024-05-24 13:40:00,559.62,559.93,559.41,559.41,2062.0,556.5104,556.8187,556.3016,556.3016,2062.0
2024-05-24 13:50:00,559.41,559.69,559.35,559.69,7451.0,556.3016,556.58,556.2419,556.58,7451.0
2024-05-24 14:00:00,559.83,559.94,559.64,559.79,912.0,556.7192,556.8286,556.5303,556.6795,912.0
2024-05-24 14:10:00,559.96,560.0,559.61,559.84,2007.0,556.8485,556.8883,556.5005,556.7292,2007.0
2024-05-24 14:20:00,559.63,559.63,558.77,559.19,3005.0,556.5204,556.5204,555.6651,556.0828,3005.0
2024-05-24 14:30:00,559.1,559.48,559.08,559.15,2106.0,555.9933,556.3712,555.9734,556.043,2106.0
2024-05-24 14:40:00,559.15,559.42,558.79,559.3,6265.0,556.043,556.3115,555.685,556.1922,6265.0
2024-05-24 14:50:00,559.31,559.66,559.23,559.43,4202.0,556.2021,556.5502,556.1226,556.3215,4202.0
2024-05-24 15:00:00,559.53,559.85,559.27,559.85,7766.0,556.4209,556.7391,556.1624,556.7391,7766.0
2024-05-24 15:10:00,559.85,560.01,559.5,559.85,6260.0,556.7391,556.8982,556.3911,556.7391,6260.0
2024-05-24 15:20:00,559.85,560.31,559.83,560.31,4797.0,556.7391,557.1966,556.7192,557.1966,4797.0
2024-05-24 15:30:00,560.49,560.65,560.32,560.57,5408.0,557.3756,557.5347,557.2065,557.4551,5408.0
2024-05-24 15:40:00,560.56,561.32,560.37,561.12,8204.0,557.4452,558.201,557.2562,558.0021,8204.0
2024-05-24 15:50:00,561.18,561.37,560.42,560.87,20941.0,558.0617,558.2507,557.306,557.7535,20941.0
2024-05-28 09:30:00,557.4,557.68,556.37,556.85,20816.0,554.3028,554.5812,553.2785,553.7558,20816.0
2024-05-28 09:40:00,557.25,557.25,555.73,556.25,9177.0,554.1536,554.1536,552.642,553.1591,9177.0
2024-05-28 09:50:00,555.63,555.96,552.18,552.88,10768.0,552.5426,552.8708,549.1118,549.8079,10768.0
2024-05-28 10:00:00,552.54,553.0,551.86,552.03,10930.0,549.4698,549.9272,548.7935,548.9626,10930.0
2024-05-28 10:10:00,552.0,552.42,550.57,551.45,9484.0,548.9328,549.3504,547.5107,548.3858,9484.0
2024-05-28 10:20:00,551.52,551.52,549.55,550.6,10626.0,548.4554,548.4554,546.4964,547.5405,10626.0
2024-05-28 10:30:00,550.71,551.42,550.42,551.42,5557.0,547.6499,548.356,547.3615,548.356,5557.0
2024-05-28 10:40:00,551.4,551.65,550.39,550.5,3746.0,548.3361,548.5847,547.3317,547.4411,3746.0
2024-05-28 10:50:00,550.35,550.83,549.93,550.74,5557.0,547.2919,547.7693,546.8743,547.6798,5557.0
2024-05-28 11:00:00,550.82,551.6,550.81,551.37,4732.0,547.7593,548.535,547.7494,548.3063,4732.0
2024-05-28 11:10:00,551.32,551.32,549.85,549.85,4476.0,548.2565,548.2565,546.7947,546.7947,4476.0
2024-05-28 11:20:00,550.17,550.19,549.32,549.32,6612.0,547.1129,547.1328,546.2676,546.2676,6612.0
2024-05-28 11:30:00,549.54,550.24,549.5,550.19,2750.0,546.4864,547.1825,546.4466,547.1328,2750.0
2024-05-28 11:40:00,550.54,551.03,550.49,550.75,5887.0,547.4809,547.9681,547.4311,547.6897,5887.0
2024-05-28 11:50:00,550.81,551.5,550.81,551.5,4774.0,547.7494,548.4355,547.7494,548.4355,4774.0
2024-05-28 12:00:00,551.66,551.91,551.32,551.91,3169.0,548.5946,548.8433,548.2565,548.8433,3169.0
2024-05-28 12:10:00,551.92,551.92,551.43,551.69,4065.0,548.8532,548.8532,548.3659,548.6245,4065.0
2024-05-28 12:20:00,551.73,551.82,551.15,551.26,3914.0,548.6643,548.7538,548.0875,548.1969,3914.0
2024-05-28 12:30:00,551.22,551.26,550.21,550.29,11882.0,548.1571,548.1969,547.1527,547.2323,11882.0
2024-05-28 12:40:00,550.39,550.4,548.55,549.03,6406.0,547.3317,547.3416,545.5019,545.9793,6406.0
2024-05-28 12:50:00,549.24,549.95,549.2,549.22,2746.0,546.1881,546.8941,546.1483,546.1682,2746.0
2024-05-28 13:00:00,549.5,549.5,548.24,548.63,2532.0,546.4466,546.4466,545.1937,545.5815,2532.0
2024-05-28 13:10:00,548.91,549.3,548.68,548.69,3689.0,545.8599,546.2478,545.6312,545.6412,3689.0
2024-05-28 13:20:00,548.81,549.54,548.6,549.54,4178.0,545.7605,546.4864,545.5517,546.4864,4178.0
2024-05-28 13:30:00,549.38,549.49,549.13,549.28,4519.0,546.3273,546.4367,546.0787,546.2279,4519.0
2024-05-28 13:40:00,549.32,549.47,549.03,549.23,1613.0,546.2676,546.4168,545.9793,546.1781,1613.0
2024-05-28 13:50:00,549.06,549.06,548.4,548.44,2817.0,546.0091,546.0091,545.3528,545.3925,2817.0
2024-05-28 14:00:00,548.23,548.6,547.84,548.42,3793.0,545.1837,545.5517,544.7959,545.3727,3793.0
2024-05-28 14:10:00,548.34,548.53,548.15,548.36,2627.0,545.2931,545.482,545.1042,545.313,2627.0
2024-05-28 14:20:00,548.36,548.72,547.61,547.93,4941.0,545.313,545.671,544.5672,544.8854,4941.0
2024-05-28 14:30:00,547.75,547.75,547.0,547.52,3491.0,544.7064,544.7064,543.9605,544.4777,3491.0
2024-05-28 14:40:00,547.7,548.47,547.7,548.47,2684.0,544.6567,545.4224,544.6567,545.4224,2684.0
2024-05-28 14:50:00,548.56,548.69,548.35,548.48,5956.0,545.5119,545.6412,545.303,545.4323,5956.0
2024-05-28 15:00:00,548.3,548.3,547.39,548.16,4738.0,545.2533,545.2533,544.3484,545.1141,4738.0
2024-05-28 15:10:00,548.61,549.8,548.36,549.31,7596.0,545.5616,546.745,545.313,546.2577,7596.0
2024-05-28 15:20:00,549.24,550.14,549.23,550.14,5161.0,546.1881,547.0831,546.1781,547.0831,5161.0
2024-05-28 15:30:00,550.09,550.45,549.73,549.86,6298.0,547.0334,547.3914,546.6754,546.8046,6298.0
2024-05-28 15:40:00,549.7,549.94,548.77,548.77,8235.0,546.6455,546.8842,545.7207,545.7207,8235.0
2024-05-28 15:50:00,548.06,549.36,547.65,549.26,71594.0,545.0147,546.3074,544.6069,546.208,71594.0
2024-05-29 09:30:00,550.0,552.66,547.79,550.2,22598.0,546.9439,549.5891,544.7462,547.1428,22598.0
2024-05-29 09:40:00,550.17,552.48,550.17,551.18,4855.0,547.1129,549.4101,547.1129,548.1173,4855.0
2024-05-29 09:50:00,550.94,551.99,549.85,551.99,7438.0,547.8786,548.9228,546.7947,548.9228,7438.0
2024-05-29 10:00:00,551.91,554.41,551.91,554.4,7111.0,548.8433,551.3294,548.8433,551.3194,7111.0
2024-05-29 10:10:00,554.79,554.8,551.81,551.96,3954.0,551.7073,551.7172,548.7438,548.893,3954.0
2024-05-29 10:20:00,552.1,553.99,552.03,553.99,3136.0,549.0322,550.9117,548.9626,550.9117,3136.0
2024-05-29 10:30:00,553.77,553.92,553.11,553.11,4482.0,550.6929,550.8421,550.0366,550.0366,4482.0
2024-05-29 10:40:00,553.04,553.04,551.65,552.82,3412.0,549.967,549.967,548.5847,549.7482,3412.0
2024-05-29 10:50:00,552.54,553.16,552.35,552.66,2441.0,549.4698,550.0863,549.2808,549.5891,2441.0
2024-05-29 11:00:00,552.68,553.3,552.67,552.92,1785.0,549.609,550.2255,549.599,549.8476,1785.0
2024-05-29 11:10:00,553.11,553.19,552.71,552.95,3210.0,550.0366,550.1161,549.6388,549.8775,3210.0
2024-05-29 11:20:00,552.57,553.3,552.3,553.3,3764.0,549.4996,550.2255,549.2311,550.2255,3764.0
2024-05-29 11:30:00,553.74,554.56,553.59,554.27,3035.0,550.6631,551.4785,550.5139,551.1901,3035.0
2024-05-29 11:40:00,554.2,554.99,554.19,554.77,4877.0,551.1205,551.9061,551.1106,551.6874,4877.0
2024-05-29 11:50:00,554.78,555.67,554.05,554.06,9938.0,551.6973,552.5824,550.9714,550.9813,9938.0
2024-05-29 12:00:00,554.04,554.27,553.85,554.27,819.0,550.9614,551.1901,550.7725,551.1901,819.0
2024-05-29 12:10:00,554.26,554.28,553.37,553.37,2383.0,551.1802,551.2001,550.2951,550.2951,2383.0
2024-05-29 12:20:00,553.2,553.5,553.01,553.49,2309.0,550.1261,550.4244,549.9371,550.4145,2309.0
2024-05-29 12:30:00,553.46,553.69,553.33,553.38,1251.0,550.3846,550.6134,550.2554,550.3051,1251.0
2024-05-29 12:40:00,553.21,553.59,552.72,553.59,4149.0,550.136,550.5139,549.6488,550.5139,4149.0
2024-05-29 12:50:00,553.65,553.92,553.56,553.65,1945.0,550.5736,550.8421,550.4841,550.5736,1945.0
2024-05-29 13:00:00,553.78,554.37,553.65,554.36,2478.0,550.7029,551.2896,550.5736,551.2796,2478.0
2024-05-29 13:10:00,554.23,554.79,554.04,554.04,3108.0,551.1504,551.7073,550.9614,550.9614,3108.0
2024-05-29 13:20:00,553.87,554.05,553.09,553.09,1352.0,550.7924,550.9714,550.0167,550.0167,1352.0
2024-05-29 13:30:00,553.28,554.1,553.28,554.08,3075.0,550.2056,551.0211,550.2056,551.0012,3075.0
2024-05-29 13:40:00,554.18,554.54,554.03,554.36,9707.0,551.1006,551.4586,550.9515,551.2796,9707.0
2024-05-29 13:50:00,554.33,554.85,554.33,554.73,3314.0,551.2498,551.7669,551.2498,551.6476,3314.0
2024-05-29 14:00:00,554.92,555.27,554.84,555.06,3019.0,551.8365,552.1846,551.757,551.9758,3019.0
2024-05-29 14:10:00,554.85,555.08,554.59,554.6,2914.0,551.7669,551.9956,551.5084,551.5183,2914.0
2024-05-29 14:20:00,554.75,555.09,554.7,554.92,2427.0,551.6675,552.0056,551.6178,551.8365,2427.0
2024-05-29 14:30:00,554.87,555.0,554.35,554.43,8746.0,551.7868,551.9161,551.2697,551.3493,8746.0
2024-05-29 14:40:00,554.64,555.51,554.64,555.4,2404.0,551.5581,552.4233,551.5581,552.3139,2404.0
2024-05-29 14:50:00,555.66,555.89,555.34,555.82,2965.0,552.5724,552.8011,552.2542,552.7315,2965.0
2024-05-29 15:00:00,556.04,556.91,556.03,556.81,7151.0,552.9503,553.8155,552.9404,553.716,7151.0
2024-05-29 15:10:00,556.79,557.01,556.52,556.81,13218.0,553.6961,553.9149,553.4276,553.716,13218.0
2024-05-29 15:20:00,556.81,558.25,556.72,558.21,15832.0,553.716,555.148,553.6265,555.1083,15832.0
2024-05-29 15:30:00,558.21,558.32,557.43,558.05,15218.0,555.1083,555.2176,554.3326,554.9491,15218.0
2024-05-29 15:40:00,557.97,558.41,557.82,558.21,12223.0,554.8696,555.3071,554.7204,555.1083,12223.0
2024-05-29 15:50:00,558.17,560.09,557.93,558.65,95268.0,555.0685,556.9778,554.8298,555.5458,95268.0
2024-05-30 09:30:00,559.23,560.15,558.67,559.21,8789.0,556.1226,557.0375,555.5657,556.1027,8789.0
2024-05-30 09:40:00,559.06,559.84,558.4,559.37,3410.0,555.9535,556.7292,555.2972,556.2618,3410.0
2024-05-30 09:50:00,559.36,561.29,559.36,561.29,7679.0,556.2519,558.1711,556.2519,558.1711,7679.0
2024-05-30 10:00:00,561.43,561.83,560.86,561.63,8454.0,558.3104,558.7081,557.7435,558.5092,8454.0
2024-05-30 10:10:00,561.85,562.86,560.76,561.18,9982.0,558.728,559.7324,557.6441,558.0617,9982.0
2024-05-30 10:20:00,561.31,562.86,560.89,562.86,3077.0,558.191,559.7324,557.7734,559.7324,3077.0
2024-05-30 10:30:00,562.87,563.32,562.62,563.32,7594.0,559.7424,560.1899,559.4937,560.1899,7594.0
2024-05-30 10:40:00,563.39,564.28,563.15,563.8,9872.0,560.2595,561.1445,560.0208,560.6672,9872.0
2024-05-30 10:50:00,564.01,564.19,562.95,564.18,11165.0,560.876,561.055,559.8219,561.0451,11165.0
2024-05-30 11:00:00,564.34,564.87,563.2,563.74,5256.0,561.2042,561.7312,560.0705,560.6075,5256.0
2024-05-30 11:10:00,564.06,564.06,563.42,563.65,1505.0,560.9257,560.9257,560.2893,560.518,1505.0
2024-05-30 11:20:00,563.94,563.94,563.27,563.86,7763.0,560.8064,560.8064,560.1401,560.7269,7763.0
2024-05-30 11:30:00,563.72,564.93,563.23,563.33,7579.0,560.5876,561.7909,560.1004,560.1998,7579.0
2024-05-30 11:40:00,563.39,563.39,561.45,562.35,4216.0,560.2595,560.2595,558.3302,559.2252,4216.0
2024-05-30 11:50:00,562.61,562.64,562.18,562.39,2170.0,559.4838,559.5136,559.0562,559.265,2170.0
2024-05-30 12:00:00,562.37,562.7,562.04,562.05,2767.0,559.2451,559.5733,558.917,558.9269,2767.0
2024-05-30 12:10:00,561.94,562.38,561.8,561.81,3887.0,558.8175,559.2551,558.6783,558.6882,3887.0
2024-05-30 12:20:00,562.0,562.38,561.62,561.63,3086.0,558.8772,559.2551,558.4993,558.5092,3086.0
2024-05-30 12:30:00,561.6,562.27,561.6,562.24,2161.0,558.4794,559.1457,558.4794,559.1159,2161.0
2024-05-30 12:40:00,562.42,562.47,562.27,562.41,1698.0,559.2949,559.3446,559.1457,559.2849,1698.0
2024-05-30 12:50:00,562.5,562.99,562.5,562.85,2685.0,559.3744,559.8617,559.3744,559.7225,2685.0
2024-05-30 13:00:00,562.98,563.24,562.98,563.24,1601.0,559.8517,560.1103,559.8517,560.1103,1601.0
2024-05-30 13:10:00,563.25,563.25,562.43,563.07,5193.0,560.1202,560.1202,559.3048,559.9412,5193.0
2024-05-30 13:20:00,563.41,564.04,563.41,564.04,900.0,560.2794,560.9059,560.2794,560.9059,900.0
2024-05-30 13:30:00,564.11,564.11,563.41,563.41,4885.0,560.9755,560.9755,560.2794,560.2794,4885.0
2024-05-30 13:40:00,563.41,564.01,563.41,563.66,4346.0,560.2794,560.876,560.2794,560.528,4346.0
2024-05-30 13:50:00,563.38,563.38,562.28,563.01,1563.0,560.2495,560.2495,559.1556,559.8816,1563.0
2024-05-30 14:00:00,563.23,563.32,563.08,563.31,1309.0,560.1004,560.1899,559.9512,560.1799,1309.0
2024-05-30 14:10:00,563.25,563.25,562.64,562.69,2244.0,560.1202,560.1202,559.5136,559.5634,2244.0
2024-05-30 14:20:00,562.62,562.85,562.36,562.51,2961.0,559.4937,559.7225,559.2352,559.3844,2961.0
2024-05-30 14:30:00,562.61,562.7,561.93,562.7,4493.0,559.4838,559.5733,558.8076,559.5733,4493.0
2024-05-30 14:40:00,562.71,564.25,562.43,564.07,5881.0,559.5832,561.1147,559.3048,560.9357,5881.0
2024-05-30 14:50:00,564.19,564.68,564.19,564.4,9267.0,561.055,561.5423,561.055,561.2639,9267.0
2024-05-30 15:00:00,564.44,564.45,563.14,563.53,5771.0,561.3036,561.3136,560.0109,560.3987,5771.0
2024-05-30 15:10:00,563.61,563.91,563.45,563.86,3930.0,560.4782,560.7766,560.3191,560.7269,3930.0
2024-05-30 15:20:00,563.96,564.06,562.72,563.03,8944.0,560.8263,560.9257,559.5932,559.9015,8944.0
2024-05-30 15:30:00,563.03,563.1,560.86,561.16,8163.0,559.9015,559.9711,557.7435,558.0419,8163.0
2024-05-30 15:40:00,561.53,561.71,560.67,561.0,13553.0,558.4098,558.5888,557.5546,557.8827,13553.0
2024-05-30 15:50:00,560.83,561.19,560.2,560.84,35064.0,557.7137,558.0717,557.0872,557.7236,35064.0
2024-05-31 09:30:00,560.99,561.88,558.94,560.36,27721.0,557.8728,558.7579,555.8342,557.2463,27721.0
2024-05-31 09:40:00,560.92,562.92,560.92,562.25,4393.0,557.8032,559.7921,557.8032,559.1258,4393.0
2024-05-31 09:50:00,561.97,563.92,561.18,562.91,5157.0,558.8474,560.7865,558.0617,559.7821,5157.0
2024-05-31 10:00:00,563.76,563.76,561.49,561.49,4235.0,560.6274,560.6274,558.37,558.37,4235.0
2024-05-31 10:10:00,561.5,561.99,560.48,561.94,8503.0,558.38,558.8672,557.3656,558.8175,8503.0
2024-05-31 10:20:00,561.86,563.0,561.58,561.6,6764.0,558.738,559.8716,558.4595,558.4794,6764.0
2024-05-31 10:30:00,560.58,561.82,560.11,561.8,3866.0,557.4651,558.6982,556.9977,558.6783,3866.0
2024-05-31 10:40:00,561.69,562.04,561.2,562.03,3539.0,558.5689,558.917,558.0816,558.907,3539.0
2024-05-31 10:50:00,561.67,562.76,561.6,562.44,5560.0,558.549,559.633,558.4794,559.3147,5560.0
2024-05-31 11:00:00,562.61,563.12,562.45,562.8,5429.0,559.4838,559.991,559.3247,559.6727,5429.0
2024-05-31 11:10:00,562.6,562.73,560.51,560.69,4934.0,559.4739,559.6031,557.3955,557.5745,4934.0
2024-05-31 11:20:00,560.46,561.67,560.46,561.34,4932.0,557.3457,558.549,557.3457,558.2209,4932.0
2024-05-31 11:30:00,561.56,561.86,561.18,561.18,2913.0,558.4396,558.738,558.0617,558.0617,2913.0
2024-05-31 11:40:00,561.38,562.86,561.0,562.61,9386.0,558.2606,559.7324,557.8827,559.4838,9386.0
2024-05-31 11:50:00,562.13,562.63,562.03,562.57,3665.0,559.0065,559.5037,558.907,559.444,3665.0
2024-05-31 12:00:00,562.7,562.77,561.56,562.73,4172.0,559.5733,559.6429,558.4396,559.6031,4172.0
2024-05-31 12:10:00,562.38,562.49,562.08,562.11,1420.0,559.2551,559.3645,558.9567,558.9866,1420.0
2024-05-31 12:20:00,562.02,562.37,561.83,562.1,2856.0,558.8971,559.2451,558.7081,558.9766,2856.0
2024-05-31 12:30:00,561.97,562.45,561.87,562.25,7378.0,558.8474,559.3247,558.7479,559.1258,7378.0
2024-05-31 12:40:00,562.12,562.59,562.1,562.48,4301.0,558.9965,559.4639,558.9766,559.3545,4301.0
2024-05-31 12:50:00,562.52,562.64,561.81,561.81,4823.0,559.3943,559.5136,558.6882,558.6882,4823.0
2024-05-31 13:00:00,562.01,562.37,561.92,562.29,4019.0,558.8871,559.2451,558.7976,559.1656,4019.0
2024-05-31 13:10:00,562.13,562.49,561.93,562.44,3649.0,559.0065,559.3645,558.8076,559.3147,3649.0
2024-05-31 13:20:00,562.46,562.47,562.26,562.27,3064.0,559.3346,559.3446,559.1357,559.1457,3064.0
2024-05-31 13:30:00,562.38,562.38,561.56,561.81,2738.0,559.2551,559.2551,558.4396,558.6882,2738.0
2024-05-31 13:40:00,561.45,561.84,561.44,561.79,2216.0,558.3302,558.7181,558.3203,558.6684,2216.0
2024-05-31 13:50:00,561.91,562.16,561.59,561.75,2374.0,558.7877,559.0363,558.4695,558.6286,2374.0
2024-05-31 14:00:00,561.86,562.11,561.61,562.02,5209.0,558.738,558.9866,558.4894,558.8971,5209.0
2024-05-31 14:10:00,561.92,562.19,561.74,561.88,4992.0,558.7976,559.0661,558.6186,558.7579,4992.0
2024-05-31 14:20:00,561.74,562.1,561.74,561.94,3176.0,558.6186,558.9766,558.6186,558.8175,3176.0
2024-05-31 14:30:00,561.92,562.39,561.82,562.39,8240.0,558.7976,559.265,558.6982,559.265,8240.0
2024-05-31 14:40:00,562.12,562.95,562.05,562.87,5732.0,558.9965,559.8219,558.9269,559.7424,5732.0
2024-05-31 14:50:00,562.82,563.42,562.77,562.8,4149.0,559.6926,560.2893,559.6429,559.6727,4149.0
2024-05-31 15:00:00,562.67,562.76,562.29,562.57,3902.0,559.5435,559.633,559.1656,559.444,3902.0
2024-05-31 15:10:00,562.52,562.71,561.7,562.71,8023.0,559.3943,559.5832,558.5789,559.5832,8023.0
2024-05-31 15:20:00,562.81,563.0,562.68,562.76,1982.0,559.6827,559.8716,559.5534,559.633,1982.0
2024-05-31 15:30:00,562.67,564.09,562.39,564.03,6171.0,559.5435,560.9556,559.265,560.8959,6171.0
2024-05-31 15:40:00,564.04,567.36,564.03,567.36,11590.0,560.9059,564.2074,560.8959,564.2074,11590.0
2024-05-31 15:50:00,567.73,570.59,567.01,568.96,77695.0,564.5754,567.4195,563.8594,565.7985,77695.0
2024-06-03 09:30:00,565.78,571.28,565.78,571.0,23915.0,563.2448,568.7202,563.2448,568.4414,23915.0
2024-06-03 09:40:00,571.17,571.17,568.98,569.41,6275.0,568.6107,568.6107,566.4305,566.8585,6275.0
2024-06-03 09:50:00,570.02,570.15,567.38,567.75,14290.0,567.4658,567.5952,564.8376,565.206,14290.0
2024-06-03 10:00:00,568.13,568.98,567.4,568.98,4238.0,565.5843,566.4305,564.8575,566.4305,4238.0
2024-06-03 10:10:00,568.98,569.75,568.8,569.75,4149.0,566.4305,567.197,566.2513,567.197,4149.0
2024-06-03 10:20:00,569.65,569.7,568.75,569.04,2496.0,567.0975,567.1472,566.2015,566.4902,2496.0
2024-06-03 10:30:00,569.06,570.95,568.65,570.95,6137.0,566.5101,568.3916,566.1019,568.3916,6137.0
2024-06-03 10:40:00,570.51,571.99,569.99,571.99,2000.0,567.9536,569.427,567.4359,569.427,2000.0
2024-06-03 10:50:00,571.33,571.33,570.6,570.6,2199.0,568.7699,568.7699,568.0432,568.0432,2199.0
2024-06-03 11:00:00,570.53,572.03,570.53,572.03,2129.0,567.9735,569.4668,567.9735,569.4668,2129.0
2024-06-03 11:10:00,571.51,572.19,571.51,572.11,1717.0,568.9491,569.6261,568.9491,569.5464,1717.0
2024-06-03 11:20:00,572.34,574.03,571.76,574.03,5456.0,569.7754,571.4578,569.198,571.4578,5456.0
2024-06-03 11:30:00,574.3,574.51,573.43,574.3,4082.0,571.7266,571.9357,570.8605,571.7266,4082.0
2024-06-03 11:40:00,574.42,574.42,572.24,572.71,2986.0,571.8461,571.8461,569.6759,570.1438,2986.0
2024-06-03 11:50:00,572.7,573.09,571.54,571.62,17333.0,570.1338,570.522,568.979,569.0586,17333.0
2024-06-03 12:00:00,571.66,572.92,571.66,572.77,12040.0,569.0985,570.3528,569.0985,570.2035,12040.0
2024-06-03 12:10:00,572.34,572.34,570.92,571.19,3217.0,569.7754,569.7754,568.3618,568.6306,3217.0
2024-06-03 12:20:00,571.06,571.87,570.72,571.87,5131.0,568.5011,569.3075,568.1627,569.3075,5131.0
2024-06-03 12:30:00,572.04,572.04,570.33,570.68,2600.0,569.4768,569.4768,567.7744,568.1228,2600.0
2024-06-03 12:40:00,570.1,570.56,569.94,570.02,9993.0,567.5454,568.0034,567.3862,567.4658,9993.0
2024-06-03 12:50:00,570.18,570.79,569.91,569.91,4531.0,567.6251,568.2324,567.3563,567.3563,4531.0
2024-06-03 13:00:00,570.11,570.86,570.02,570.86,2631.0,567.5554,568.302,567.4658,568.302,2631.0
2024-06-03 13:10:00,570.67,570.67,570.14,570.66,1225.0,568.1129,568.1129,567.5853,568.1029,1225.0
2024-06-03 13:20:00,570.39,570.56,570.16,570.56,1655.0,567.8341,568.0034,567.6052,568.0034,1655.0
2024-06-03 13:30:00,570.26,570.49,569.95,570.43,4269.0,567.7047,567.9337,567.3961,567.874,4269.0
2024-06-03 13:40:00,570.58,570.62,568.61,569.0,16739.0,568.0233,568.0631,566.0621,566.4504,16739.0
2024-06-03 13:50:00,568.52,568.52,567.98,568.29,3604.0,565.9725,565.9725,565.4349,565.7436,3604.0
2024-06-03 14:00:00,568.65,569.41,568.5,568.96,3184.0,566.1019,566.8585,565.9526,566.4106,3184.0
2024-06-03 14:10:00,569.22,569.87,569.22,569.87,1471.0,566.6694,567.3165,566.6694,567.3165,1471.0
2024-06-03 14:20:00,569.94,569.99,569.66,569.66,2560.0,567.3862,567.4359,567.1074,567.1074,2560.0
2024-06-03 14:30:00,569.73,569.99,569.55,569.99,1200.0,567.1771,567.4359,566.9979,567.4359,1200.0
2024-06-03 14:40:00,570.29,570.61,570.29,570.31,1289.0,567.7346,568.0532,567.7346,567.7545,1289.0
2024-06-03 14:50:00,570.0,570.65,569.76,570.64,3882.0,567.4459,568.093,567.207,568.083,3882.0
2024-06-03 15:00:00,570.8,571.95,570.8,571.82,9947.0,568.2423,569.3872,568.2423,569.2577,9947.0
2024-06-03 15:10:00,571.83,572.33,571.72,572.22,2684.0,569.2677,569.7655,569.1582,569.6559,2684.0
2024-06-03 15:20:00,572.36,572.42,571.5,572.15,3313.0,569.7953,569.8551,568.9392,569.5863,3313.0
2024-06-03 15:30:00,572.15,572.15,571.0,571.0,15318.0,569.5863,569.5863,568.4414,568.4414,15318.0
2024-06-03 15:40:00,570.83,571.31,570.82,571.03,17629.0,568.2722,568.75,568.2622,568.4713,17629.0
2024-06-03 15:50:00,570.97,573.17,570.91,573.16,79013.0,568.4115,570.6017,568.3518,570.5917,79013.0
2024-06-04 09:30:00,571.5,572.84,570.8,571.62,19663.0,568.9392,570.2732,568.2423,569.0586,19663.0
2024-06-04 09:40:00,573.03,573.03,571.9,572.04,1100.0,570.4623,570.4623,569.3374,569.4768,1100.0
2024-06-04 09:50:00,571.94,573.01,571.87,572.94,2880.0,569.3772,570.4424,569.3075,570.3727,2880.0
2024-06-04 10:00:00,571.92,571.92,570.24,570.25,1790.0,569.3573,569.3573,567.6848,567.6948,1790.0
2024-06-04 10:10:00,570.9,570.9,569.59,570.49,16562.0,568.3419,568.3419,567.0377,567.9337,16562.0
2024-06-04 10:20:00,571.11,572.05,571.02,571.72,2149.0,568.5509,569.4867,568.4613,569.1582,2149.0
2024-06-04 10:30:00,571.72,571.95,571.52,571.95,3194.0,569.1582,569.3872,568.9591,569.3872,3194.0
2024-06-04 10:40:00,571.58,571.58,570.9,570.9,900.0,569.0188,569.0188,568.3419,568.3419,900.0
2024-06-04 10:50:00,570.66,570.82,569.88,570.0,4508.0,568.1029,568.2622,567.3264,567.4459,4508.0
2024-06-04 11:00:00,569.67,570.08,569.27,570.02,3829.0,567.1174,567.5255,566.7192,567.4658,3829.0
2024-06-04 11:10:00,569.75,570.9,569.72,570.88,1618.0,567.197,568.3419,567.1671,568.322,1618.0
2024-06-04 11:20:00,570.88,571.33,570.88,571.29,300.0,568.322,568.7699,568.322,568.7301,300.0
2024-06-04 11:30:00,570.75,571.02,570.46,571.02,2835.0,568.1925,568.4613,567.9038,568.4613,2835.0
2024-06-04 11:40:00,570.99,571.04,570.64,570.79,1998.0,568.4315,568.4812,568.083,568.2324,1998.0
2024-06-04 11:50:00,570.79,571.18,570.73,570.9,1874.0,568.2324,568.6206,568.1726,568.3419,1874.0
2024-06-04 12:00:00,571.04,571.1,570.64,571.1,2359.0,568.4812,568.541,568.083,568.541,2359.0
2024-06-04 12:10:00,571.01,571.32,570.89,571.1,1124.0,568.4514,568.76,568.3319,568.541,1124.0
2024-06-04 12:20:00,571.32,571.91,571.15,571.91,1736.0,568.76,569.3473,568.5907,569.3473,1736.0
2024-06-04 12:30:00,571.75,571.75,571.33,571.64,12565.0,569.1881,569.1881,568.7699,569.0785,12565.0
2024-06-04 12:40:00,571.62,571.99,571.62,571.78,1916.0,569.0586,569.427,569.0586,569.2179,1916.0
2024-06-04 12:50:00,572.01,572.41,571.77,571.92,2085.0,569.4469,569.8451,569.208,569.3573,2085.0
2024-06-04 13:00:00,571.69,571.97,571.42,571.42,1023.0,569.1283,569.4071,568.8595,568.8595,1023.0
2024-06-04 13:10:00,571.56,572.23,571.56,572.19,1834.0,568.9989,569.6659,568.9989,569.6261,1834.0
2024-06-04 13:20:00,572.55,573.04,572.5,573.04,2453.0,569.9845,570.4723,569.9347,570.4723,2453.0
2024-06-04 13:30:00,573.1,573.27,572.72,573.08,9246.0,570.532,570.7012,570.1537,570.5121,9246.0
2024-06-04 13:40:00,573.43,573.87,573.15,573.61,3127.0,570.8605,571.2986,570.5818,571.0397,3127.0
2024-06-04 13:50:00,573.91,574.18,573.88,574.18,662.0,571.3384,571.6072,571.3085,571.6072,662.0
2024-06-04 14:00:00,574.12,574.29,574.06,574.29,1524.0,571.5474,571.7167,571.4877,571.7167,1524.0
2024-06-04 14:10:00,573.95,574.1,573.81,573.81,843.0,571.3782,571.5275,571.2388,571.2388,843.0
2024-06-04 14:20:00,573.63,574.04,573.6,574.04,999.0,571.0596,571.4678,571.0298,571.4678,999.0
2024-06-04 14:30:00,574.14,574.14,573.74,573.85,800.0,571.5673,571.5673,571.1691,571.2786,800.0
2024-06-04 14:40:00,573.88,574.28,573.87,574.28,650.0,571.3085,571.7067,571.2986,571.7067,650.0
2024-06-04 14:50:00,573.98,573.98,573.43,573.65,1202.0,571.4081,571.4081,570.8605,571.0795,1202.0
2024-06-04 15:00:00,573.69,573.75,573.38,573.75,4376.0,571.1194,571.1791,570.8107,571.1791,4376.0
2024-06-04 15:10:00,573.81,574.36,573.8,574.36,2869.0,571.2388,571.7864,571.2289,571.7864,2869.0
2024-06-04 15:20:00,574.1,574.55,574.06,574.3,1664.0,571.5275,571.9755,571.4877,571.7266,1664.0
2024-06-04 15:30:00,574.42,574.68,574.28,574.4,5340.0,571.8461,572.1049,571.7067,571.8262,5340.0
2024-06-04 15:40:00,574.42,574.7,574.05,574.1,8731.0,571.8461,572.1248,571.4777,571.5275,8731.0
2024-06-04 15:50:00,574.19,574.47,572.92,573.72,31846.0,571.6171,571.8959,570.3528,571.1492,31846.0
2024-06-05 09:30:00,574.41,576.52,573.05,575.25,14373.0,571.8361,573.9367,570.4822,572.6724,14373.0
2024-06-05 09:40:00,575.72,576.33,574.94,575.21,2888.0,573.1403,573.7475,572.3638,572.6325,2888.0
2024-06-05 09:50:00,575.14,576.7,574.46,576.11,7319.0,572.5629,574.1159,571.8859,573.5285,7319.0
2024-06-05 10:00:00,575.72,576.77,574.82,575.66,4877.0,573.1403,574.1856,572.2443,573.0805,4877.0
2024-06-05 10:10:00,575.99,575.99,574.48,574.49,4471.0,573.4091,573.4091,571.9058,571.9158,4471.0
2024-06-05 10:20:00,574.67,574.73,573.24,573.24,4953.0,572.095,572.1547,570.6714,570.6714,4953.0
2024-06-05 10:30:00,573.72,574.69,573.18,573.98,2463.0,571.1492,572.1149,570.6116,571.4081,2463.0
2024-06-05 10:40:00,574.4,574.98,573.42,574.98,2412.0,571.8262,572.4036,570.8506,572.4036,2412.0
2024-06-05 10:50:00,575.23,575.59,575.2,575.58,2047.0,572.6525,573.0108,572.6226,573.0009,2047.0
2024-06-05 11:00:00,575.87,576.29,575.69,576.25,2000.0,573.2896,573.7077,573.1104,573.6679,2000.0
2024-06-05 11:10:00,576.21,577.32,576.2,577.32,800.0,573.6281,574.7331,573.6181,574.7331,800.0
2024-06-05 11:20:00,577.14,577.15,576.51,576.51,1018.0,574.5539,574.5639,573.9267,573.9267,1018.0
2024-06-05 11:30:00,576.33,576.56,576.25,576.29,1981.0,573.7475,573.9765,573.6679,573.7077,1981.0
2024-06-05 11:40:00,576.64,577.3,576.46,577.3,2274.0,574.0561,574.7132,573.8769,574.7132,2274.0
2024-06-05 11:50:00,576.93,577.39,576.93,577.12,1100.0,574.3448,574.8028,574.3448,574.534,1100.0
2024-06-05 12:00:00,576.85,577.05,576.16,576.43,3860.0,574.2652,574.4643,573.5783,573.8471,3860.0
2024-06-05 12:10:00,576.54,577.27,576.29,576.7,11765.0,573.9566,574.6833,573.7077,574.1159,11765.0
2024-06-05 12:20:00,576.97,578.69,576.92,578.3,14980.0,574.3847,576.097,574.3349,575.7087,14980.0
2024-06-05 12:30:00,577.92,578.46,577.92,578.36,1106.0,575.3304,575.868,575.3304,575.7684,1106.0
2024-06-05 12:40:00,578.23,578.23,577.62,577.97,1600.0,575.639,575.639,575.0318,575.3802,1600.0
2024-06-05 12:50:00,577.97,577.97,577.63,577.69,800.0,575.3802,575.3802,575.0417,575.1014,800.0
2024-06-05 13:00:00,577.67,578.27,577.67,578.27,2342.0,575.0815,575.6788,575.0815,575.6788,2342.0
2024-06-05 13:10:00,578.16,578.33,577.99,578.22,2421.0,575.5693,575.7386,575.4001,575.6291,2421.0
2024-06-05 13:20:00,578.15,578.83,578.15,578.82,3368.0,575.5594,576.2363,575.5594,576.2264,3368.0
2024-06-05 13:30:00,578.61,579.27,578.48,579.27,2992.0,576.0173,576.6744,575.8879,576.6744,2992.0
2024-06-05 13:40:00,578.8,579.73,578.79,579.43,6142.0,576.2065,577.1323,576.1965,576.8336,6142.0
2024-06-05 13:50:00,579.43,579.69,579.15,579.21,1680.0,576.8336,577.0925,576.5549,576.6146,1680.0
2024-06-05 14:00:00,579.01,579.51,579.0,579.22,2439.0,576.4155,576.9133,576.4056,576.6246,2439.0
2024-06-05 14:10:00,578.99,578.99,578.74,578.81,1582.0,576.3956,576.3956,576.1467,576.2164,1582.0
2024-06-05 14:20:00,578.8,579.38,578.7,579.38,4051.0,576.2065,576.7839,576.1069,576.7839,4051.0
2024-06-05 14:30:00,579.29,579.83,579.17,579.62,2364.0,576.6943,577.2318,576.5748,577.0228,2364.0
2024-06-05 14:40:00,579.01,579.71,579.01,579.71,1312.0,576.4155,577.1124,576.4155,577.1124,1312.0
2024-06-05 14:50:00,579.64,579.64,579.1,579.22,623.0,577.0427,577.0427,576.5051,576.6246,623.0
2024-06-05 15:00:00,579.14,579.25,578.65,578.79,4010.0,576.5449,576.6544,576.0571,576.1965,4010.0
2024-06-05 15:10:00,578.69,579.0,578.61,579.0,2835.0,576.097,576.4056,576.0173,576.4056,2835.0
2024-06-05 15:20:00,578.88,578.88,577.68,577.75,4146.0,576.2861,576.2861,575.0915,575.1612,4146.0
2024-06-05 15:30:00,577.69,578.27,577.44,578.12,11126.0,575.1014,575.6788,574.8526,575.5295,11126.0
2024-06-05 15:40:00,578.15,578.97,578.03,578.36,10900.0,575.5594,576.3757,575.4399,575.7684,10900.0
2024-06-05 15:50:00,578.44,579.75,578.4,579.6,43887.0,575.8481,577.1522,575.8083,577.0029,43887.0
2024-06-06 09:30:00,580.0,581.3,578.3,580.44,13968.0,577.4011,578.6953,575.7087,577.8391,13968.0
2024-06-06 09:40:00,579.83,582.28,579.83,582.0,3773.0,577.2318,579.6709,577.2318,579.3921,3773.0
2024-06-06 09:50:00,581.99,582.93,581.6,582.66,3078.0,579.3822,580.318,578.9939,580.0492,3078.0
2024-06-06 10:00:00,582.48,584.22,581.97,583.67,6248.0,579.87,581.6022,579.3623,581.0546,6248.0
2024-06-06 10:10:00,583.65,584.7,583.01,583.88,1312.0,581.0347,582.08,580.3976,581.2637,1312.0
2024-06-06 10:20:00,584.52,585.25,584.3,584.3,3872.0,581.9008,582.6276,581.6818,581.6818,3872.0
2024-06-06 10:30:00,585.21,585.21,584.03,584.24,1700.0,582.5877,582.5877,581.413,581.6221,1700.0
2024-06-06 10:40:00,584.37,586.81,584.24,586.81,3640.0,581.7515,584.1806,581.6221,584.1806,3640.0
2024-06-06 10:50:00,586.81,587.23,584.88,585.29,5124.0,584.1806,584.5987,582.2592,582.6674,5124.0
2024-06-06 11:00:00,585.0,585.01,584.11,584.12,3768.0,582.3787,582.3886,581.4927,581.5026,3768.0
2024-06-06 11:10:00,584.0,586.15,583.82,585.87,15961.0,581.3832,583.5235,581.204,583.2448,15961.0
2024-06-06 11:20:00,586.41,586.83,584.3,584.31,3090.0,583.7824,584.2005,581.6818,581.6918,3090.0
2024-06-06 11:30:00,584.48,584.48,583.21,583.21,1256.0,581.861,581.861,580.5967,580.5967,1256.0
2024-06-06 11:40:00,583.13,583.51,583.12,583.34,1618.0,580.5171,580.8954,580.5071,580.7261,1618.0
2024-06-06 11:50:00,583.49,583.94,583.19,583.38,2343.0,580.8754,581.3234,580.5768,580.7659,2343.0
2024-06-06 12:00:00,583.6,583.94,583.35,583.93,900.0,580.985,581.3234,580.7361,581.3135,900.0
2024-06-06 12:10:00,584.15,585.13,583.97,585.13,5971.0,581.5325,582.5081,581.3533,582.5081,5971.0
2024-06-06 12:20:00,585.02,585.41,584.59,585.21,2542.0,582.3986,582.7868,581.9705,582.5877,2542.0
2024-06-06 12:30:00,585.41,585.5,585.24,585.5,675.0,582.7868,582.8764,582.6176,582.8764,675.0
2024-06-06 12:40:00,585.91,585.91,584.44,584.79,3030.0,583.2846,583.2846,581.8212,582.1696,3030.0
2024-06-06 12:50:00,584.39,584.73,584.1,584.71,1955.0,581.7714,582.1099,581.4827,582.09,1955.0
2024-06-06 13:00:00,584.72,585.19,584.71,585.14,2369.0,582.0999,582.5678,582.09,582.5181,2369.0
2024-06-06 13:10:00,584.98,585.09,584.74,585.09,1721.0,582.3588,582.4683,582.1198,582.4683,1721.0
2024-06-06 13:20:00,584.85,584.96,584.3,584.35,1779.0,582.2294,582.3389,581.6818,581.7316,1779.0
2024-06-06 13:30:00,584.43,585.05,584.28,585.04,1969.0,581.8112,582.4285,581.6619,582.4185,1969.0
2024-06-06 13:40:00,584.8,584.92,584.12,584.12,2383.0,582.1796,582.299,581.5026,581.5026,2383.0
2024-06-06 13:50:00,584.0,584.11,583.92,583.99,800.0,581.3832,581.4927,581.3035,581.3732,800.0
2024-06-06 14:00:00,584.08,584.08,583.37,583.39,1644.0,581.4628,581.4628,580.756,580.7759,1644.0
2024-06-06 14:10:00,582.62,583.45,582.59,583.45,1746.0,580.0093,580.8356,579.9795,580.8356,1746.0
2024-06-06 14:20:00,584.04,584.27,584.04,584.05,349.0,581.423,581.652,581.423,581.4329,349.0
2024-06-06 14:30:00,584.48,584.48,583.84,583.98,1038.0,581.861,581.861,581.2239,581.3633,1038.0
2024-06-06 14:40:00,584.45,584.55,584.19,584.55,1100.0,581.8311,581.9307,581.5723,581.9307,1100.0
2024-06-06 14:50:00,584.68,586.15,584.68,585.62,2203.0,582.0601,583.5235,582.0601,582.9959,2203.0
2024-06-06 15:00:00,585.73,585.73,585.15,585.68,1713.0,583.1054,583.1054,582.528,583.0556,1713.0
2024-06-06 15:10:00,585.85,586.47,585.83,585.84,5015.0,583.2249,583.8421,583.205,583.2149,5015.0
2024-06-06 15:20:00,585.99,585.99,585.08,585.15,2373.0,583.3642,583.3642,582.4583,582.528,2373.0
2024-06-06 15:30:00,585.28,586.19,584.78,586.19,1835.0,582.6574,583.5633,582.1597,583.5633,1835.0
2024-06-06 15:40:00,586.25,586.53,585.72,586.52,6823.0,583.6231,583.9018,583.0955,583.8919,6823.0
2024-06-06 15:50:00,586.56,586.6,585.3,585.98,25514.0,583.9317,583.9715,582.6773,583.3543,25514.0
2024-06-07 09:30:00,590.54,590.83,588.3,590.14,22068.0,587.8939,588.1826,585.6639,587.4956,22068.0
2024-06-07 09:40:00,590.26,591.77,588.82,588.82,7056.0,587.6151,589.1183,586.1816,586.1816,7056.0
2024-06-07 09:50:00,588.12,591.11,588.12,590.77,2929.0,585.4847,588.4613,585.4847,588.1228,2929.0
2024-06-07 10:00:00,591.38,591.8,589.28,589.67,3489.0,588.7301,589.1482,586.6395,587.0278,3489.0
2024-06-07 10:10:00,589.67,589.67,588.64,589.23,3044.0,587.0278,587.0278,586.0024,586.5897,3044.0
2024-06-07 10:20:00,589.23,589.8,587.2,587.2,2263.0,586.5897,587.1572,584.5688,584.5688,2263.0
2024-06-07 10:30:00,587.24,589.82,586.95,589.82,7505.0,584.6086,587.1771,584.3199,587.1771,7505.0
2024-06-07 10:40:00,589.76,590.69,589.76,590.69,400.0,587.1174,588.0432,587.1174,588.0432,400.0
2024-06-07 10:50:00,590.89,591.09,590.12,590.62,2615.0,588.2423,588.4414,587.4757,587.9735,2615.0
2024-06-07 11:00:00,590.63,590.63,588.84,589.39,1200.0,587.9835,587.9835,586.2015,586.749,1200.0
2024-06-07 11:10:00,589.19,589.53,588.76,588.82,995.0,586.5499,586.8884,586.1218,586.1816,995.0
2024-06-07 11:20:00,588.44,588.84,588.15,588.63,1975.0,585.8033,586.2015,585.5146,585.9924,1975.0
2024-06-07 11:30:00,588.73,588.78,587.76,588.63,3742.0,586.092,586.1417,585.1263,585.9924,3742.0
2024-06-07 11:40:00,588.41,588.53,588.23,588.48,1044.0,585.7734,585.8929,585.5942,585.8431,1044.0
2024-06-07 11:50:00,588.52,588.85,588.42,588.54,4093.0,585.8829,586.2114,585.7834,585.9028,4093.0
2024-06-07 12:00:00,588.32,588.94,588.19,588.83,2285.0,585.6838,586.301,585.5544,586.1915,2285.0
2024-06-07 12:10:00,589.0,589.03,588.71,588.87,1404.0,586.3608,586.3906,586.0721,586.2313,1404.0
2024-06-07 12:20:00,588.86,588.86,588.07,588.38,1300.0,586.2214,586.2214,585.4349,585.7435,1300.0
2024-06-07 12:30:00,588.48,589.0,588.46,588.46,2264.0,585.8431,586.3608,585.8232,585.8232,2264.0
2024-06-07 12:40:00,588.75,589.09,587.75,587.79,8591.0,586.1119,586.4504,585.1164,585.1562,8591.0
2024-06-07 12:50:00,587.63,588.0,587.52,587.86,1178.0,584.9969,585.3652,584.8874,585.2259,1178.0
2024-06-07 13:00:00,588.07,588.15,587.71,588.13,2361.0,585.4349,585.5146,585.0765,585.4947,2361.0
2024-06-07 13:10:00,588.12,588.12,587.81,587.94,6173.0,585.4847,585.4847,585.1761,585.3055,6173.0
2024-06-07 13:20:00,587.93,588.2,587.0,587.32,28682.0,585.2956,585.5643,584.3697,584.6883,28682.0
2024-06-07 13:30:00,587.24,587.24,586.15,586.15,1601.0,584.6086,584.6086,583.5235,583.5235,1601.0
2024-06-07 13:40:00,586.23,586.56,586.16,586.33,2569.0,583.6032,583.9317,583.5335,583.7027,2569.0
2024-06-07 13:50:00,586.24,586.36,585.78,585.88,1583.0,583.6131,583.7326,583.1552,583.2547,1583.0
2024-06-07 14:00:00,585.59,585.59,584.23,584.23,1773.0,582.966,582.966,581.6121,581.6121,1773.0
2024-06-07 14:10:00,584.23,585.24,584.23,585.24,3343.0,581.6121,582.6176,581.6121,582.6176,3343.0
2024-06-07 14:20:00,585.3,586.07,585.18,586.07,1259.0,582.6773,583.4439,582.5579,583.4439,1259.0
2024-06-07 14:30:00,585.89,586.64,585.73,586.64,1999.0,583.2647,584.0113,583.1054,584.0113,1999.0
2024-06-07 14:40:00,586.66,587.21,586.66,587.02,1914.0,584.0312,584.5788,584.0312,584.3896,1914.0
2024-06-07 14:50:00,586.92,587.29,586.68,587.29,5966.0,584.2901,584.6584,584.0512,584.6584,5966.0
2024-06-07 15:00:00,587.45,588.14,587.44,587.56,3473.0,584.8177,585.5046,584.8077,584.9272,3473.0
2024-06-07 15:10:00,587.23,588.14,587.09,588.12,4202.0,584.5987,585.5046,584.4593,585.4847,4202.0
2024-06-07 15:20:00,588.14,588.32,588.01,588.3,4795.0,585.5046,585.6838,585.3752,585.6639,4795.0
2024-06-07 15:30:00,588.18,588.18,587.14,587.57,5686.0,585.5444,585.5444,584.5091,584.9372,5686.0
2024-06-07 15:40:00,587.47,587.49,586.69,586.69,3973.0,584.8376,584.8575,584.0611,584.0611,3973.0
2024-06-07 15:50:00,586.65,587.54,586.46,586.69,12725.0,584.0213,584.9073,583.8321,584.0611,12725.0
2024-06-10 09:30:00,586.54,587.9,584.88,585.24,8541.0,583.9118,585.2657,582.2592,582.6176,8541.0
2024-06-10 09:40:00,584.53,586.47,583.69,586.47,3619.0,581.9108,583.8421,581.0746,583.8421,3619.0
2024-06-10 09:50:00,586.27,586.37,585.26,585.95,1774.0,583.643,583.7425,582.6375,583.3244,1774.0
2024-06-10 10:00:00,585.75,586.24,585.37,586.24,1846.0,583.1253,583.6131,582.747,583.6131,1846.0
2024-06-10 10:10:00,585.48,586.19,585.47,585.91,1000.0,582.8565,583.5633,582.8466,583.2846,1000.0
2024-06-10 10:20:00,585.71,585.87,584.98,585.87,2777.0,583.0855,583.2448,582.3588,583.2448,2777.0
2024-06-10 10:30:00,585.81,586.35,585.36,585.44,1324.0,583.1851,583.7226,582.7371,582.8167,1324.0
2024-06-10 10:40:00,585.85,585.87,585.1,585.1,2096.0,583.2249,583.2448,582.4782,582.4782,2096.0
2024-06-10 10:50:00,585.34,586.16,585.33,585.8,3783.0,582.7172,583.5335,582.7072,583.1751,3783.0
2024-06-10 11:00:00,585.88,585.99,585.41,585.69,1987.0,583.2547,583.3642,582.7868,583.0656,1987.0
2024-06-10 11:10:00,585.76,585.78,584.19,584.19,4715.0,583.1353,583.1552,581.5723,581.5723,4715.0
2024-06-10 11:20:00,584.0,584.6,583.4,583.96,3773.0,581.3832,581.9805,580.7859,581.3433,3773.0
2024-06-10 11:30:00,584.13,584.95,583.93,584.94,1549.0,581.5126,582.3289,581.3135,582.319,1549.0
2024-06-10 11:40:00,584.88,586.0,584.64,585.9,1784.0,582.2592,583.3742,582.0203,583.2746,1784.0
2024-06-10 11:50:00,586.01,586.39,585.27,585.62,3355.0,583.3842,583.7625,582.6475,582.9959,3355.0
2024-06-10 12:00:00,585.52,585.7,585.15,585.16,1611.0,582.8964,583.0755,582.528,582.538,1611.0
2024-06-10 12:10:00,585.68,586.13,585.44,585.52,1517.0,583.0556,583.5036,582.8167,582.8964,1517.0
2024-06-10 12:20:00,586.0,587.02,586.0,587.02,946.0,583.3742,584.3896,583.3742,584.3896,946.0
2024-06-10 12:30:00,586.9,587.75,586.8,586.81,2277.0,584.2702,585.1164,584.1706,584.1806,2277.0
2024-06-10 12:40:00,587.44,587.81,587.14,587.81,2705.0,584.8077,585.1761,584.5091,585.1761,2705.0
2024-06-10 12:50:00,587.6,588.27,587.5,587.63,5490.0,584.967,585.634,584.8675,584.9969,5490.0
2024-06-10 13:00:00,587.75,587.75,587.62,587.7,716.0,585.1164,585.1164,584.9869,585.0666,716.0
2024-06-10 13:10:00,587.54,588.21,587.54,587.93,2786.0,584.9073,585.5743,584.9073,585.2956,2786.0
2024-06-10 13:20:00,587.61,588.3,587.61,588.3,1814.0,584.977,585.6639,584.977,585.6639,1814.0
2024-06-10 13:30:00,588.8,589.07,588.56,588.56,986.0,586.1617,586.4304,585.9227,585.9227,986.0
2024-06-10 13:40:00,588.96,589.99,588.53,589.99,1627.0,586.3209,587.3463,585.8929,587.3463,1627.0
2024-06-10 13:50:00,589.67,590.53,589.61,589.64,6764.0,587.0278,587.8839,586.968,586.9979,6764.0
2024-06-10 14:00:00,590.05,590.2,589.43,590.2,2537.0,587.4061,587.5554,586.7888,587.5554,2537.0
2024-06-10 14:10:00,590.0,590.21,589.7,590.0,2433.0,587.3563,587.5653,587.0576,587.3563,2433.0
2024-06-10 14:20:00,590.01,590.11,589.69,589.92,2283.0,587.3662,587.4658,587.0477,587.2766,2283.0
2024-06-10 14:30:00,589.9,590.04,589.41,589.41,2743.0,587.2567,587.3961,586.7689,586.7689,2743.0
2024-06-10 14:40:00,589.36,589.64,589.13,589.64,1662.0,586.7191,586.9979,586.4902,586.9979,1662.0
2024-06-10 14:50:00,589.67,590.1,589.67,589.95,3532.0,587.0278,587.4558,587.0278,587.3065,3532.0
2024-06-10 15:00:00,590.1,590.59,590.0,590.09,7236.0,587.4558,587.9436,587.3563,587.4459,7236.0
2024-06-10 15:10:00,590.08,591.0,590.07,590.68,1915.0,587.4359,588.3518,587.426,588.0332,1915.0
2024-06-10 15:20:00,590.68,591.04,590.6,590.94,2598.0,588.0332,588.3916,587.9536,588.2921,2598.0
2024-06-10 15:30:00,591.02,591.14,590.76,591.04,5535.0,588.3717,588.4912,588.1129,588.3916,5535.0
2024-06-10 15:40:00,591.03,591.73,590.86,591.66,5848.0,588.3817,589.0785,588.2124,589.0088,5848.0
2024-06-10 15:50:00,591.65,592.12,591.2,591.68,29689.0,588.9989,589.4668,588.5509,589.0287,29689.0
2024-06-11 09:30:00,591.28,591.28,589.24,590.06,17082.0,588.6305,588.6305,586.5997,587.416,17082.0
2024-06-11 09:40:00,590.1,590.1,585.29,585.82,3405.0,587.4558,587.4558,582.6674,583.195,3405.0
2024-06-11 09:50:00,585.61,586.74,584.41,586.23,9479.0,582.9859,584.1109,581.7913,583.6032,9479.0
2024-06-11 10:00:00,586.77,589.25,586.75,588.95,2144.0,584.1408,586.6096,584.1208,586.311,2144.0
2024-06-11 10:10:00,588.82,589.44,588.05,588.96,5722.0,586.1816,586.7988,585.415,586.3209,5722.0
2024-06-11 10:20:00,588.96,588.99,587.3,587.3,3804.0,586.3209,586.3508,584.6684,584.6684,3804.0
2024-06-11 10:30:00,587.49,588.66,586.83,588.21,3097.0,584.8575,586.0223,584.2005,585.5743,3097.0
2024-06-11 10:40:00,588.21,588.32,587.5,588.22,2047.0,585.5743,585.6838,584.8675,585.5843,2047.0
2024-06-11 10:50:00,587.56,589.0,587.56,589.0,1509.0,584.9272,586.3608,584.9272,586.3608,1509.0
2024-06-11 11:00:00,588.57,588.83,587.91,588.31,2472.0,585.9327,586.1915,585.2756,585.6738,2472.0
2024-06-11 11:10:00,587.98,588.26,587.88,588.13,889.0,585.3453,585.6241,585.2458,585.4947,889.0
2024-06-11 11:20:00,588.16,588.53,587.85,588.16,1928.0,585.5245,585.8929,585.2159,585.5245,1928.0
2024-06-11 11:30:00,588.46,589.23,588.45,589.03,1824.0,585.8232,586.5897,585.8132,586.3906,1824.0
2024-06-11 11:40:00,589.37,590.07,589.02,589.78,2439.0,586.7291,587.426,586.3807,587.1373,2439.0
2024-06-11 11:50:00,589.71,589.9,589.29,589.3,706.0,587.0676,587.2567,586.6495,586.6594,706.0
2024-06-11 12:00:00,589.28,589.39,588.95,589.38,1988.0,586.6395,586.749,586.311,586.7391,1988.0
2024-06-11 12:10:00,589.66,589.66,589.66,589.66,100.0,587.0178,587.0178,587.0178,587.0178,100.0
2024-06-11 12:20:00,589.71,589.71,589.07,589.07,556.0,587.0676,587.0676,586.4304,586.4304,556.0
2024-06-11 12:30:00,588.7,589.15,588.69,589.09,1640.0,586.0621,586.5101,586.0521,586.4504,1640.0
2024-06-11 12:40:00,589.09,589.3,588.95,589.17,824.0,586.4504,586.6594,586.311,586.53,824.0
2024-06-11 12:50:00,589.05,589.05,589.05,589.05,100.0,586.4105,586.4105,586.4105,586.4105,100.0
2024-06-11 13:00:00,588.79,589.12,588.47,589.12,727.0,586.1517,586.4802,585.8331,586.4802,727.0
2024-06-11 13:10:00,588.71,589.0,588.29,588.29,1679.0,586.0721,586.3608,585.6539,585.6539,1679.0
2024-06-11 13:20:00,588.0,588.75,587.99,588.44,898.0,585.3652,586.1119,585.3553,585.8033,898.0
2024-06-11 13:30:00,588.44,588.75,588.44,588.68,5237.0,585.8033,586.1119,585.8033,586.0422,5237.0
2024-06-11 13:40:00,588.5,588.98,588.16,588.61,4672.0,585.863,586.3408,585.5245,585.9725,4672.0
2024-06-11 13:50:00,588.21,588.57,587.7,587.7,1274.0,585.5743,585.9327,585.0666,585.0666,1274.0
2024-06-11 14:00:00,587.88,588.73,587.8,588.57,2241.0,585.2458,586.092,585.1661,585.9327,2241.0
2024-06-11 14:10:00,588.68,588.7,588.46,588.68,700.0,586.0422,586.0621,585.8232,586.0422,700.0
2024-06-11 14:20:00,588.04,588.22,587.66,588.04,3013.0,585.4051,585.5843,585.0268,585.4051,3013.0
2024-06-11 14:30:00,588.22,588.24,588.06,588.2,1337.0,585.5843,585.6042,585.425,585.5643,1337.0
2024-06-11 14:40:00,588.06,588.98,587.99,588.98,7567.0,585.425,586.3408,585.3553,586.3408,7567.0
2024-06-11 14:50:00,588.71,588.84,588.53,588.53,1878.0,586.0721,586.2015,585.8929,585.8929,1878.0
2024-06-11 15:00:00,588.65,589.84,588.59,589.84,7756.0,586.0123,587.197,585.9526,587.197,7756.0
2024-06-11 15:10:00,589.36,589.6,588.79,589.56,9641.0,586.7191,586.9581,586.1517,586.9182,9641.0
2024-06-11 15:20:00,589.66,589.75,589.39,589.54,8215.0,587.0178,587.1074,586.749,586.8983,8215.0
2024-06-11 15:30:00,589.64,590.29,589.64,590.11,6545.0,586.9979,587.645,586.9979,587.4658,6545.0
2024-06-11 15:40:00,590.26,590.46,589.47,589.7,15532.0,587.6151,587.8142,586.8287,587.0576,15532.0
2024-06-11 15:50:00,589.85,591.31,589.85,591.29,20894.0,587.2069,588.6604,587.2069,588.6405,20894.0
2024-06-12 09:30:00,590.0,590.0,576.95,576.95,39341.0,587.3563,587.3563,574.3648,574.3648,39341.0
2024-06-12 09:40:00,578.76,581.0,576.19,578.0,24442.0,576.1666,578.3966,573.6082,575.41,24442.0
2024-06-12 09:50:00,577.6,580.1,575.02,579.4,11906.0,575.0118,577.5006,572.4434,576.8038,11906.0
2024-06-12 10:00:00,579.94,581.27,578.47,579.27,7943.0,577.3414,578.6654,575.8779,576.6744,7943.0
2024-06-12 10:10:00,579.27,581.37,577.39,580.13,10031.0,576.6744,578.7649,574.8028,577.5305,10031.0
2024-06-12 10:20:00,579.94,580.73,579.91,580.73,1355.0,577.3414,578.1278,577.3115,578.1278,1355.0
2024-06-12 10:30:00,581.11,581.94,579.99,581.94,4907.0,578.5061,579.3324,577.3911,579.3324,4907.0
2024-06-12 10:40:00,581.72,583.27,581.51,581.76,5531.0,579.1134,580.6564,578.9043,579.1532,5531.0
2024-06-12 10:50:00,581.53,581.64,580.58,580.97,1832.0,578.9242,579.0337,577.9785,578.3667,1832.0
2024-06-12 11:00:00,581.08,581.89,580.59,581.2,3890.0,578.4762,579.2826,577.9884,578.5957,3890.0
2024-06-12 11:10:00,580.86,581.77,580.75,581.26,4626.0,578.2572,579.1632,578.1477,578.6554,4626.0
2024-06-12 11:20:00,581.11,582.28,581.0,582.28,5201.0,578.5061,579.6709,578.3966,579.6709,5201.0
2024-06-12 11:30:00,582.21,582.5,580.95,581.12,7167.0,579.6012,579.8899,578.3468,578.5161,7167.0
2024-06-12 11:40:00,581.01,581.54,580.66,581.32,3940.0,578.4066,578.9342,578.0581,578.7152,3940.0
2024-06-12 11:50:00,581.77,582.9,581.56,582.61,5621.0,579.1632,580.2881,578.9541,579.9994,5621.0
2024-06-12 12:00:00,582.55,582.7,582.23,582.23,500.0,579.9397,580.089,579.6211,579.6211,500.0
2024-06-12 12:10:00,582.68,583.02,582.06,582.18,3420.0,580.0691,580.4076,579.4519,579.5713,3420.0
2024-06-12 12:20:00,582.38,582.61,581.8,581.8,1774.0,579.7704,579.9994,579.193,579.193,1774.0
2024-06-12 12:30:00,581.49,581.49,580.53,581.49,5212.0,578.8844,578.8844,577.9287,578.8844,5212.0
2024-06-12 12:40:00,581.24,581.29,580.18,580.18,2284.0,578.6355,578.6853,577.5803,577.5803,2284.0
2024-06-12 12:50:00,579.99,580.7,579.99,580.43,4264.0,577.3911,578.0979,577.3911,577.8292,4264.0
2024-06-12 13:00:00,580.7,581.65,580.7,581.6,3106.0,578.0979,579.0437,578.0979,578.9939,3106.0
2024-06-12 13:10:00,581.6,582.26,581.54,581.91,900.0,578.9939,579.651,578.9342,579.3025,900.0
2024-06-12 13:20:00,582.4,583.21,582.4,582.8,4601.0,579.7903,580.5967,579.7903,580.1885,4601.0
2024-06-12 13:30:00,582.41,583.11,582.41,582.94,1300.0,579.8003,580.4972,579.8003,580.3279,1300.0
2024-06-12 13:40:00,582.67,582.92,582.17,582.18,900.0,580.0591,580.308,579.5614,579.5713,900.0
2024-06-12 13:50:00,581.82,582.48,581.82,581.83,2459.0,579.2129,579.87,579.2129,579.2229,2459.0
2024-06-12 14:00:00,581.46,581.46,580.55,580.9,2397.0,578.8545,578.8545,577.9486,578.2971,2397.0
2024-06-12 14:10:00,581.1,581.77,580.84,581.77,2465.0,578.4962,579.1632,578.2373,579.1632,2465.0
2024-06-12 14:20:00,581.6,581.95,581.1,581.95,2982.0,578.9939,579.3423,578.4962,579.3423,2982.0
2024-06-12 14:30:00,581.95,582.72,581.26,581.4,3796.0,579.3423,580.1089,578.6554,578.7948,3796.0
2024-06-12 14:40:00,581.77,581.9,581.02,581.05,4118.0,579.1632,579.2926,578.4165,578.4464,4118.0
2024-06-12 14:50:00,581.54,582.55,581.09,582.55,3232.0,578.9342,579.9397,578.4862,579.9397,3232.0
2024-06-12 15:00:00,582.62,583.48,582.61,583.24,2750.0,580.0093,580.8655,579.9994,580.6266,2750.0
2024-06-12 15:10:00,583.15,583.66,582.71,583.66,1850.0,580.537,581.0447,580.0989,581.0447,1850.0
2024-06-12 15:20:00,583.48,584.2,583.31,583.31,10113.0,580.8655,581.5823,580.6963,580.6963,10113.0
2024-06-12 15:30:00,583.3,583.65,582.42,583.1,4716.0,580.6863,581.0347,579.8102,580.4872,4716.0
2024-06-12 15:40:00,583.09,584.55,583.09,584.55,7559.0,580.4772,581.9307,580.4772,581.9307,7559.0
2024-06-12 15:50:00,584.55,585.56,584.05,584.59,36582.0,581.9307,582.9362,581.4329,581.9705,36582.0
2024-06-13 09:30:00,584.18,585.01,580.05,580.75,14743.0,581.5624,582.3886,577.4509,578.1477,14743.0
2024-06-13 09:40:00,581.33,582.26,579.0,580.0,4890.0,578.7251,579.651,576.4056,577.4011,4890.0
2024-06-13 09:50:00,580.25,581.18,580.01,581.15,5301.0,577.65,578.5758,577.411,578.5459,5301.0
2024-06-13 10:00:00,580.73,582.49,580.72,582.49,2405.0,578.1278,579.8799,578.1179,579.8799,2405.0
2024-06-13 10:10:00,584.26,585.69,583.65,585.69,3308.0,581.642,583.0656,581.0347,583.0656,3308.0
2024-06-13 10:20:00,585.01,585.79,584.79,585.44,1369.0,582.3886,583.1651,582.1696,582.8167,1369.0
2024-06-13 10:30:00,585.32,585.33,583.7,583.88,6086.0,582.6972,582.7072,581.0845,581.2637,6086.0
2024-06-13 10:40:00,584.36,585.65,584.25,584.92,3716.0,581.7415,583.0258,581.632,582.299,3716.0
2024-06-13 10:50:00,585.02,585.5,584.79,584.8,1245.0,582.3986,582.8764,582.1696,582.1796,1245.0
2024-06-13 11:00:00,584.27,584.27,583.38,583.79,1321.0,581.652,581.652,580.7659,581.1741,1321.0
2024-06-13 11:10:00,584.23,585.07,583.93,585.07,3153.0,581.6121,582.4484,581.3135,582.4484,3153.0
2024-06-13 11:20:00,584.56,585.61,584.56,585.24,2608.0,581.9407,582.9859,581.9407,582.6176,2608.0
2024-06-13 11:30:00,585.66,585.66,584.47,584.57,5748.0,583.0357,583.0357,581.8511,581.9506,5748.0
2024-06-13 11:40:00,585.03,586.0,584.96,585.93,2934.0,582.4085,583.3742,582.3389,583.3045,2934.0
2024-06-13 11:50:00,585.42,586.15,585.41,586.02,2210.0,582.7968,583.5235,582.7868,583.3941,2210.0
2024-06-13 12:00:00,585.71,586.53,585.71,586.33,918.0,583.0855,583.9018,583.0855,583.7027,918.0
2024-06-13 12:10:00,586.25,586.25,585.64,585.87,1354.0,583.6231,583.6231,583.0158,583.2448,1354.0
2024-06-13 12:20:00,586.16,587.08,585.69,585.7,3461.0,583.5335,584.4494,583.0656,583.0755,3461.0
2024-06-13 12:30:00,585.7,586.39,585.69,586.15,1287.0,583.0755,583.7625,583.0656,583.5235,1287.0
2024-06-13 12:40:00,586.64,587.09,586.22,587.09,1881.0,584.0113,584.4593,583.5932,584.4593,1881.0
2024-06-13 12:50:00,587.12,587.2,586.81,586.82,2253.0,584.4892,584.5688,584.1806,584.1905,2253.0
2024-06-13 13:00:00,586.99,587.49,586.62,587.15,2733.0,584.3598,584.8575,583.9914,584.519,2733.0
2024-06-13 13:10:00,586.79,587.5,586.77,587.5,2620.0,584.1607,584.8675,584.1408,584.8675,2620.0
2024-06-13 13:20:00,587.63,588.05,587.42,587.68,2465.0,584.9969,585.415,584.7878,585.0467,2465.0
2024-06-13 13:30:00,588.11,588.84,587.9,588.56,2665.0,585.4747,586.2015,585.2657,585.9227,2665.0
2024-06-13 13:40:00,588.55,588.55,587.8,588.06,2358.0,585.9128,585.9128,585.1661,585.425,2358.0
2024-06-13 13:50:00,587.9,588.74,587.9,588.63,2100.0,585.2657,586.1019,585.2657,585.9924,2100.0
2024-06-13 14:00:00,588.76,589.05,588.64,588.64,1332.0,586.1218,586.4105,586.0024,586.0024,1332.0
2024-06-13 14:10:00,589.08,589.08,588.58,588.6,2600.0,586.4404,586.4404,585.9426,585.9626,2600.0
2024-06-13 14:20:00,588.67,589.06,588.66,588.9,1305.0,586.0322,586.4205,586.0223,586.2612,1305.0
2024-06-13 14:30:00,588.9,589.38,588.44,589.22,2026.0,586.2612,586.7391,585.8033,586.5798,2026.0
2024-06-13 14:40:00,589.34,589.56,589.32,589.56,654.0,586.6992,586.9182,586.6793,586.9182,654.0
2024-06-13 14:50:00,589.65,590.36,589.65,590.24,1910.0,587.0078,587.7147,587.0078,587.5952,1910.0
2024-06-13 15:00:00,590.39,592.41,590.39,591.58,5625.0,587.7445,589.7555,587.7445,588.9292,5625.0
2024-06-13 15:10:00,591.34,591.54,590.46,590.7,3676.0,588.6903,588.8894,587.8142,588.0531,3676.0
2024-06-13 15:20:00,590.5,590.96,590.16,590.68,9493.0,587.854,588.312,587.5156,588.0332,9493.0
2024-06-13 15:30:00,590.48,590.96,589.98,590.88,9171.0,587.8341,588.312,587.3364,588.2323,9171.0
2024-06-13 15:40:00,591.12,591.28,590.8,591.26,5043.0,588.4713,588.6305,588.1527,588.6106,5043.0
2024-06-13 15:50:00,591.12,591.82,590.6,590.6,17384.0,588.4713,589.1681,587.9536,587.9536,17384.0
2024-06-14 09:30:00,591.59,592.33,589.0,589.94,14524.0,588.9392,589.6758,586.3608,587.2965,14524.0
2024-06-14 09:40:00,590.0,590.47,589.51,589.72,2804.0,587.3563,587.8242,586.8685,587.0775,2804.0
2024-06-14 09:50:00,588.64,589.33,587.8,588.12,3665.0,586.0024,586.6893,585.1661,585.4847,3665.0
2024-06-14 10:00:00,588.46,588.46,585.96,588.2,4926.0,585.8232,585.8232,583.3344,585.5643,4926.0
2024-06-14 10:10:00,588.6,589.08,587.81,588.96,1950.0,585.9626,586.4404,585.1761,586.3209,1950.0
2024-06-14 10:20:00,588.56,589.52,588.4,588.4,3241.0,585.9227,586.8784,585.7634,585.7634,3241.0
2024-06-14 10:30:00,588.19,590.23,588.19,590.23,3840.0,585.5544,587.5852,585.5544,587.5852,3840.0
2024-06-14 10:40:00,589.39,589.83,588.91,588.91,924.0,586.749,587.187,586.2712,586.2712,924.0
2024-06-14 10:50:00,589.01,590.07,588.82,589.88,4534.0,586.3707,587.426,586.1816,587.2368,4534.0
2024-06-14 11:00:00,589.8,589.86,589.26,589.33,1482.0,587.1572,587.2169,586.6196,586.6893,1482.0
2024-06-14 11:10:00,589.54,590.42,589.47,589.74,4481.0,586.8983,587.7744,586.8287,587.0974,4481.0
2024-06-14 11:20:00,589.46,591.13,589.46,590.86,1817.0,586.8187,588.4812,586.8187,588.2124,1817.0
2024-06-14 11:30:00,591.0,591.34,590.6,590.96,3167.0,588.3518,588.6903,587.9536,588.312,3167.0
2024-06-14 11:40:00,590.99,591.23,590.6,590.86,3238.0,588.3418,588.5808,587.9536,588.2124,3238.0
2024-06-14 11:50:00,591.02,591.49,590.4,591.12,6584.0,588.3717,588.8396,587.7545,588.4713,6584.0
2024-06-14 12:00:00,591.2,591.28,590.59,590.88,4271.0,588.5509,588.6305,587.9436,588.2323,4271.0
2024-06-14 12:10:00,590.98,591.19,590.15,591.05,2509.0,588.3319,588.5409,587.5056,588.4016,2509.0
2024-06-14 12:20:00,591.05,591.34,590.7,590.86,3405.0,588.4016,588.6903,588.0531,588.2124,3405.0
2024-06-14 12:30:00,591.03,591.33,591.0,591.31,4223.0,588.3817,588.6803,588.3518,588.6604,4223.0
2024-06-14 12:40:00,591.3,591.97,591.21,591.97,5834.0,588.6505,589.3174,588.5609,589.3174,5834.0
2024-06-14 12:50:00,592.0,592.04,591.45,591.46,1993.0,589.3473,589.3871,588.7998,588.8097,1993.0
2024-06-14 13:00:00,590.76,591.12,590.76,590.94,1484.0,588.1129,588.4713,588.1129,588.2921,1484.0
2024-06-14 13:10:00,591.1,591.2,590.64,590.84,1565.0,588.4513,588.5509,587.9934,588.1925,1565.0
2024-06-14 13:20:00,591.02,591.3,590.45,590.45,2371.0,588.3717,588.6505,587.8043,587.8043,2371.0
2024-06-14 13:30:00,590.65,590.66,589.54,589.72,1850.0,588.0034,588.0133,586.8983,587.0775,1850.0
2024-06-14 13:40:00,589.44,590.3,589.13,590.08,1196.0,586.7988,587.6549,586.4902,587.4359,1196.0
2024-06-14 13:50:00,590.21,590.24,589.39,589.68,1784.0,587.5653,587.5952,586.749,587.0377,1784.0
2024-06-14 14:00:00,589.75,590.2,589.61,589.61,887.0,587.1074,587.5554,586.968,586.968,887.0
2024-06-14 14:10:00,589.45,590.52,589.45,590.27,1245.0,586.8087,587.8739,586.8087,587.6251,1245.0
2024-06-14 14:20:00,590.15,590.4,590.0,590.32,3593.0,587.5056,587.7545,587.3563,587.6748,3593.0
2024-06-14 14:30:00,590.7,590.79,590.51,590.71,1113.0,588.0531,588.1427,587.864,588.0631,1113.0
2024-06-14 14:40:00,590.64,591.51,590.64,590.74,2792.0,587.9934,588.8595,587.9934,588.093,2792.0
2024-06-14 14:50:00,590.77,591.11,590.72,590.85,3765.0,588.1228,588.4613,588.0731,588.2025,3765.0
2024-06-14 15:00:00,590.91,591.21,590.9,591.14,1424.0,588.2622,588.5609,588.2522,588.4912,1424.0
2024-06-14 15:10:00,591.06,591.32,590.11,590.41,2364.0,588.4115,588.6704,587.4658,587.7644,2364.0
2024-06-14 15:20:00,590.26,590.7,590.26,590.28,2710.0,587.6151,588.0531,587.6151,587.635,2710.0
2024-06-14 15:30:00,590.38,590.49,589.69,590.09,5908.0,587.7346,587.8441,587.0477,587.4459,5908.0
2024-06-14 15:40:00,590.39,590.7,589.58,589.67,11944.0,587.7445,588.0531,586.9382,587.0278,11944.0
2024-06-14 15:50:00,589.37,590.46,588.88,590.01,27361.0,586.7291,587.8142,586.2413,587.3662,27361.0
2024-06-17 09:30:00,590.83,593.01,589.0,590.77,16825.0,588.1826,590.3528,586.3608,588.1228,16825.0
2024-06-17 09:40:00,590.46,593.26,589.68,592.58,5317.0,587.8142,590.6017,587.0377,589.9247,5317.0
2024-06-17 09:50:00,592.25,592.44,590.85,591.73,2521.0,589.5962,589.7853,588.2025,589.0785,2521.0
2024-06-17 10:00:00,592.5,593.58,592.02,593.09,3316.0,589.8451,590.9202,589.3672,590.4324,3316.0
2024-06-17 10:10:00,592.87,594.96,592.75,593.75,5311.0,590.2134,592.2941,590.094,591.0895,5311.0
2024-06-17 10:20:00,593.64,594.11,592.78,594.11,2568.0,590.98,591.4479,590.1238,591.4479,2568.0
2024-06-17 10:30:00,593.99,594.82,593.94,593.97,3457.0,591.3284,592.1547,591.2786,591.3085,3457.0
2024-06-17 10:40:00,593.62,593.66,592.63,593.07,3564.0,590.9601,590.9999,589.9745,590.4125,3564.0
2024-06-17 10:50:00,593.38,594.52,592.94,594.12,19877.0,590.7211,591.856,590.2831,591.4578,19877.0
2024-06-17 11:00:00,594.47,596.17,594.47,595.79,5628.0,591.8062,593.4986,591.8062,593.1203,5628.0
2024-06-17 11:10:00,596.09,596.19,595.96,595.96,1767.0,593.419,593.5185,593.2896,593.2896,1767.0
2024-06-17 11:20:00,595.79,596.18,595.25,595.79,3258.0,593.1203,593.5086,592.5828,593.1203,3258.0
2024-06-17 11:30:00,594.91,595.68,594.76,595.37,11877.0,592.2443,593.0108,592.0949,592.7022,11877.0
2024-06-17 11:40:00,594.82,595.58,594.81,595.41,1505.0,592.1547,592.9113,592.1447,592.742,1505.0
2024-06-17 11:50:00,595.7,595.81,595.44,595.57,1017.0,593.0307,593.1402,592.7719,592.9013,1017.0
2024-06-17 12:00:00,595.48,596.25,595.19,596.25,12040.0,592.8117,593.5783,592.523,593.5783,12040.0
2024-06-17 12:10:00,596.22,597.05,596.22,596.99,2075.0,593.5484,594.3747,593.5484,594.315,2075.0
2024-06-17 12:20:00,596.71,597.38,596.57,597.38,4669.0,594.0362,594.7032,593.8968,594.7032,4669.0
2024-06-17 12:30:00,597.24,597.41,596.96,597.41,1450.0,594.5638,594.7331,594.2851,594.7331,1450.0
2024-06-17 12:40:00,597.05,597.1,596.35,597.08,3089.0,594.3747,594.4245,593.6778,594.4046,3089.0
2024-06-17 12:50:00,597.21,597.21,596.85,596.86,1000.0,594.534,594.534,594.1756,594.1855,1000.0
2024-06-17 13:00:00,596.77,596.77,596.16,596.49,2100.0,594.0959,594.0959,593.4887,593.8172,2100.0
2024-06-17 13:10:00,596.45,597.02,596.2,596.81,3254.0,593.7774,594.3448,593.5285,594.1358,3254.0
2024-06-17 13:20:00,596.65,597.63,596.62,597.63,7332.0,593.9765,594.9521,593.9466,594.9521,7332.0
2024-06-17 13:30:00,597.72,597.95,597.56,597.95,1050.0,595.0417,595.2707,594.8824,595.2707,1050.0
2024-06-17 13:40:00,598.33,598.33,596.69,597.06,2231.0,595.649,595.649,594.0163,594.3846,2231.0
2024-06-17 13:50:00,596.95,597.28,596.43,597.24,3002.0,594.2751,594.6037,593.7575,594.5638,3002.0
2024-06-17 14:00:00,597.23,597.46,597.03,597.42,925.0,594.5539,594.7828,594.3548,594.743,925.0
2024-06-17 14:10:00,597.24,597.44,596.33,597.01,4533.0,594.5638,594.7629,593.6579,594.3349,4533.0
2024-06-17 14:20:00,597.0,597.23,596.59,597.21,1202.0,594.3249,594.5539,593.9167,594.534,1202.0
2024-06-17 14:30:00,597.18,597.82,597.11,597.54,1351.0,594.5041,595.1412,594.4344,594.8625,1351.0
2024-06-17 14:40:00,597.4,597.69,596.95,597.05,4355.0,594.7231,595.0118,594.2751,594.3747,4355.0
2024-06-17 14:50:00,597.04,597.22,596.46,597.22,1961.0,594.3647,594.5439,593.7873,594.5439,1961.0
2024-06-17 15:00:00,597.23,598.14,596.81,596.81,4264.0,594.5539,595.4598,594.1358,594.1358,4264.0
2024-06-17 15:10:00,596.81,597.42,596.81,597.11,6171.0,594.1358,594.743,594.1358,594.4344,6171.0
2024-06-17 15:20:00,596.8,597.21,596.7,596.83,5428.0,594.1258,594.534,594.0263,594.1557,5428.0
2024-06-17 15:30:00,597.14,598.03,597.03,598.02,7386.0,594.4643,595.3503,594.3548,595.3403,7386.0
2024-06-17 15:40:00,597.85,598.75,597.31,598.19,11737.0,595.1711,596.0671,594.6335,595.5096,11737.0
2024-06-17 15:50:00,597.95,598.2,597.04,597.62,30952.0,595.2707,595.5195,594.3647,594.9421,30952.0
2024-06-18 09:30:00,598.07,599.83,596.25,598.92,13871.0,595.3901,597.1422,593.5783,596.2363,13871.0
2024-06-18 09:40:00,598.92,599.15,598.03,599.07,4640.0,596.2363,596.4653,595.3503,596.3856,4640.0
2024-06-18 09:50:00,598.5,598.6,595.89,596.76,5955.0,595.8182,595.9177,593.2199,594.086,5955.0
2024-06-18 10:00:00,596.04,597.72,596.04,597.31,3113.0,593.3692,595.0417,593.3692,594.6335,3113.0
2024-06-18 10:10:00,597.74,597.74,596.09,596.09,2259.0,595.0616,595.0616,593.419,593.419,2259.0
2024-06-18 10:20:00,596.15,596.5,595.63,595.79,3313.0,593.4787,593.8272,592.961,593.1203,3313.0
2024-06-18 10:30:00,595.77,596.08,595.47,595.67,1958.0,593.1004,593.409,592.8018,593.0009,1958.0
2024-06-18 10:40:00,595.74,596.37,595.73,596.37,1701.0,593.0706,593.6977,593.0606,593.6977,1701.0
2024-06-18 10:50:00,596.36,596.86,596.05,596.86,2459.0,593.6878,594.1855,593.3792,594.1855,2459.0
2024-06-18 11:00:00,596.7,597.43,596.66,597.43,921.0,594.0263,594.753,593.9864,594.753,921.0
2024-06-18 11:10:00,597.29,597.62,595.9,595.9,4660.0,594.6136,594.9421,593.2298,593.2298,4660.0
2024-06-18 11:20:00,595.56,596.71,595.56,596.52,2852.0,592.8914,594.0362,592.8914,593.8471,2852.0
2024-06-18 11:30:00,596.57,597.08,596.4,597.08,1319.0,593.8968,594.4046,593.7276,594.4046,1319.0
2024-06-18 11:40:00,596.9,597.95,596.9,597.95,1023.0,594.2254,595.2707,594.2254,595.2707,1023.0
2024-06-18 11:50:00,598.12,599.41,597.68,598.8,7750.0,595.4399,596.7241,595.0019,596.1168,7750.0
2024-06-18 12:00:00,599.43,599.43,598.94,599.02,300.0,596.744,596.744,596.2562,596.3359,300.0
2024-06-18 12:10:00,599.13,599.47,598.87,599.04,1547.0,596.4454,596.7838,596.1865,596.3558,1547.0
2024-06-18 12:20:00,599.28,599.3,598.92,599.0,2221.0,596.5947,596.6146,596.2363,596.3159,2221.0
2024-06-18 12:30:00,598.92,599.21,598.67,599.21,4398.0,596.2363,596.525,595.9874,596.525,4398.0
2024-06-18 12:40:00,599.59,600.65,599.59,600.65,2202.0,596.9033,597.9586,596.9033,597.9586,2202.0
2024-06-18 12:50:00,601.54,602.07,601.29,601.7,2420.0,598.8446,599.3722,598.5957,599.0039,2420.0
2024-06-18 13:00:00,601.66,602.79,601.66,602.39,3750.0,598.964,600.089,598.964,599.6908,3750.0
2024-06-18 13:10:00,602.34,603.26,602.31,603.26,3422.0,599.641,600.5569,599.6111,600.5569,3422.0
2024-06-18 13:20:00,603.43,603.45,601.84,602.13,3064.0,600.7261,600.746,599.1432,599.4319,3064.0
2024-06-18 13:30:00,602.44,602.93,602.31,602.93,1555.0,599.7405,600.2283,599.6111,600.2283,1555.0
2024-06-18 13:40:00,602.77,602.81,602.2,602.6,1200.0,600.0691,600.1089,599.5016,599.8998,1200.0
2024-06-18 13:50:00,602.5,603.49,602.5,603.25,1529.0,599.8003,600.7858,599.8003,600.5469,1529.0
2024-06-18 14:00:00,603.24,603.24,602.02,602.48,4406.0,600.5369,600.5369,599.3224,599.7804,4406.0
2024-06-18 14:10:00,602.92,603.26,602.72,603.0,1701.0,600.2184,600.5569,600.0193,600.298,1701.0
2024-06-18 14:20:00,603.19,603.8,603.06,603.38,2918.0,600.4872,601.0944,600.3578,600.6763,2918.0
2024-06-18 14:30:00,603.47,603.64,603.16,603.16,1503.0,600.7659,600.9352,600.4573,600.4573,1503.0
2024-06-18 14:40:00,603.61,603.65,603.44,603.65,1199.0,600.9053,600.9451,600.7361,600.9451,1199.0
2024-06-18 14:50:00,603.13,603.64,603.08,603.45,2726.0,600.4274,600.9352,600.3777,600.746,2726.0
2024-06-18 15:00:00,603.48,604.15,602.27,602.33,4216.0,600.7759,601.4429,599.5713,599.631,4216.0
2024-06-18 15:10:00,602.5,603.04,602.26,602.63,2716.0,599.8003,600.3378,599.5613,599.9297,2716.0
2024-06-18 15:20:00,602.74,602.84,602.22,602.66,4278.0,600.0392,600.1387,599.5215,599.9595,4278.0
2024-06-18 15:30:00,602.63,603.49,602.5,602.58,7909.0,599.9297,600.7858,599.8003,599.8799,7909.0
2024-06-18 15:40:00,602.45,603.22,602.44,602.85,7736.0,599.7505,600.517,599.7405,600.1487,7736.0
2024-06-18 15:50:00,602.91,603.33,602.13,602.77,21331.0,600.2084,600.6265,599.4319,600.0691,21331.0
2024-06-20 09:30:00,603.01,603.83,601.12,601.3,9980.0,600.308,601.1243,598.4264,598.6056,9980.0
2024-06-20 09:40:00,601.44,603.06,600.25,603.06,5683.0,598.745,600.3578,597.5603,600.3578,5683.0
2024-06-20 09:50:00,603.07,603.86,601.61,601.62,4215.0,600.3677,601.1542,598.9143,598.9242,4215.0
2024-06-20 10:00:00,601.77,602.95,600.93,601.26,5960.0,599.0735,600.2482,598.2373,598.5658,5960.0
2024-06-20 10:10:00,600.82,603.0,600.45,602.43,8424.0,598.1278,600.298,597.7595,599.7306,8424.0
2024-06-20 10:20:00,602.99,603.02,601.89,602.59,7108.0,600.2881,600.3179,599.193,599.8899,7108.0
2024-06-20 10:30:00,602.66,603.25,602.32,603.25,3657.0,599.9595,600.5469,599.6211,600.5469,3657.0
2024-06-20 10:40:00,603.09,604.79,602.75,604.79,2108.0,600.3876,602.08,600.0491,602.08,2108.0
2024-06-20 10:50:00,604.38,604.93,604.05,604.45,4595.0,601.6718,602.2194,601.3433,601.7415,4595.0
2024-06-20 11:00:00,604.17,604.61,603.34,603.41,3315.0,601.4628,601.9008,600.6365,600.7062,3315.0
2024-06-20 11:10:00,603.73,604.19,603.73,604.08,1803.0,601.0248,601.4827,601.0248,601.3732,1803.0
2024-06-20 11:20:00,604.28,604.51,603.82,604.51,1805.0,601.5723,601.8013,601.1144,601.8013,1805.0
2024-06-20 11:30:00,604.1,604.19,603.27,603.37,1951.0,601.3931,601.4827,600.5668,600.6664,1951.0
2024-06-20 11:40:00,603.82,604.0,602.99,602.99,1838.0,601.1144,601.2935,600.2881,600.2881,1838.0
2024-06-20 11:50:00,603.12,603.12,602.62,602.62,1975.0,600.4175,600.4175,599.9197,599.9197,1975.0
2024-06-20 12:00:00,602.58,602.59,602.03,602.23,2015.0,599.8799,599.8899,599.3324,599.5315,2015.0
2024-06-20 12:10:00,602.44,602.95,602.39,602.95,2127.0,599.7405,600.2482,599.6908,600.2482,2127.0
2024-06-20 12:20:00,603.11,603.43,602.74,602.95,1879.0,600.4075,600.7261,600.0392,600.2482,1879.0
2024-06-20 12:30:00,602.98,603.66,602.84,603.62,2109.0,600.2781,600.9551,600.1387,600.9152,2109.0
2024-06-20 12:40:00,603.61,604.02,603.2,603.93,2617.0,600.9053,601.3135,600.4971,601.2239,2617.0
2024-06-20 12:50:00,603.76,604.6,603.39,603.78,7050.0,601.0546,601.8909,600.6863,601.0745,7050.0
2024-06-20 13:00:00,603.78,604.47,603.38,603.75,3775.0,601.0745,601.7614,600.6763,601.0447,3775.0
2024-06-20 13:10:00,603.91,604.19,603.41,603.55,2053.0,601.2039,601.4827,600.7062,600.8456,2053.0
2024-06-20 13:20:00,603.55,603.84,603.53,603.65,1525.0,600.8456,601.1343,600.8257,600.9451,1525.0
2024-06-20 13:30:00,604.03,604.12,601.67,601.67,3796.0,601.3234,601.413,598.974,598.974,3796.0
2024-06-20 13:40:00,602.57,603.05,602.28,602.63,3096.0,599.87,600.3478,599.5813,599.9297,3096.0
2024-06-20 13:50:00,602.95,603.32,602.84,603.1,1538.0,600.2482,600.6166,600.1387,600.3976,1538.0
2024-06-20 14:00:00,603.32,605.09,603.22,605.0,4277.0,600.6166,602.3787,600.517,602.2891,4277.0
2024-06-20 14:10:00,605.26,605.26,604.28,604.63,4571.0,602.5479,602.5479,601.5723,601.9207,4571.0
2024-06-20 14:20:00,604.43,605.29,604.18,605.29,3665.0,601.7216,602.5778,601.4727,602.5778,3665.0
2024-06-20 14:30:00,605.21,605.21,604.0,604.36,2776.0,602.4981,602.4981,601.2935,601.6519,2776.0
2024-06-20 14:40:00,604.56,604.95,604.3,604.69,2841.0,601.851,602.2393,601.5922,601.9805,2841.0
2024-06-20 14:50:00,604.58,605.33,604.58,604.92,2767.0,601.8709,602.6176,601.8709,602.2094,2767.0
2024-06-20 15:00:00,604.31,604.31,603.63,603.88,1415.0,601.6022,601.6022,600.9252,601.1741,1415.0
2024-06-20 15:10:00,603.53,604.22,602.62,603.99,9042.0,600.8257,601.5126,599.9197,601.2836,9042.0
2024-06-20 15:20:00,604.17,604.17,603.36,603.72,5520.0,601.4628,601.4628,600.6564,601.0148,5520.0
2024-06-20 15:30:00,603.53,603.53,602.86,602.89,2855.0,600.8257,600.8257,600.1587,600.1885,2855.0
2024-06-20 15:40:00,602.88,603.99,602.88,603.29,6429.0,600.1786,601.2836,600.1786,600.5867,6429.0
2024-06-20 15:50:00,602.98,604.06,602.79,603.74,23324.0,600.2781,601.3533,600.089,601.0347,23324.0
2024-06-21 09:30:00,604.85,605.37,602.35,602.92,94339.0,602.1397,602.6574,599.6509,600.2184,94339.0
2024-06-21 09:40:00,603.83,604.86,601.74,601.93,8371.0,601.1243,602.1497,599.0437,599.2328,8371.0
2024-06-21 09:50:00,601.84,603.34,601.83,602.8,1387.0,599.1432,600.6365,599.1333,600.0989,1387.0
2024-06-21 10:00:00,602.88,602.88,601.78,602.7,19445.0,600.1786,600.1786,599.0835,599.9994,19445.0
2024-06-21 10:10:00,603.56,603.89,602.42,602.42,2198.0,600.8555,601.184,599.7206,599.7206,2198.0
2024-06-21 10:20:00,602.2,602.96,602.2,602.96,600.0,599.5016,600.2582,599.5016,600.2582,600.0
2024-06-21 10:30:00,602.88,602.97,600.89,601.38,7276.0,600.1786,600.2682,598.1975,598.6853,7276.0
2024-06-21 10:40:00,601.36,602.26,601.17,602.26,2310.0,598.6654,599.5613,598.4762,599.5613,2310.0
2024-06-21 10:50:00,602.0,602.33,601.65,602.33,5597.0,599.3025,599.631,598.9541,599.631,5597.0
2024-06-21 11:00:00,602.48,602.65,602.25,602.47,7423.0,599.7804,599.9496,599.5514,599.7704,7423.0
2024-06-21 11:10:00,602.2,602.89,602.2,602.88,1202.0,599.5016,600.1885,599.5016,600.1786,1202.0
2024-06-21 11:20:00,603.14,603.7,602.56,603.69,1452.0,600.4374,600.9949,599.86,600.9849,1452.0
2024-06-21 11:30:00,603.38,603.55,603.11,603.55,800.0,600.6763,600.8456,600.4075,600.8456,800.0
2024-06-21 11:40:00,602.9,602.93,602.42,602.88,1618.0,600.1985,600.2283,599.7206,600.1786,1618.0
2024-06-21 11:50:00,602.82,604.22,602.81,604.22,1543.0,600.1188,601.5126,600.1089,601.5126,1543.0
2024-06-21 12:00:00,603.86,603.86,603.42,603.67,1517.0,601.1542,601.1542,600.7161,600.965,1517.0
2024-06-21 12:10:00,604.0,604.0,603.79,603.79,1173.0,601.2935,601.2935,601.0845,601.0845,1173.0
2024-06-21 12:20:00,603.76,604.09,603.58,604.09,1023.0,601.0546,601.3831,600.8754,601.3831,1023.0
2024-06-21 12:30:00,604.39,605.5,604.39,604.76,2225.0,601.6818,602.7868,601.6818,602.0501,2225.0
2024-06-21 12:40:00,605.03,605.46,604.96,605.46,1463.0,602.3189,602.747,602.2492,602.747,1463.0
2024-06-21 12:50:00,605.3,605.64,605.06,605.43,4414.0,602.5877,602.9262,602.3488,602.7171,4414.0
2024-06-21 13:00:00,605.0,605.34,604.9,604.93,1578.0,602.2891,602.6275,602.1895,602.2194,1578.0
2024-06-21 13:10:00,605.08,605.22,604.95,605.22,600.0,602.3687,602.5081,602.2393,602.5081,600.0
2024-06-21 13:20:00,605.25,605.25,604.66,604.85,1331.0,602.5379,602.5379,601.9506,602.1397,1331.0
2024-06-21 13:30:00,604.26,604.62,604.04,604.62,750.0,601.5524,601.9108,601.3334,601.9108,750.0
2024-06-21 13:40:00,604.54,604.54,604.47,604.47,700.0,601.8311,601.8311,601.7614,601.7614,700.0
2024-06-21 13:50:00,604.63,604.63,603.61,603.88,2053.0,601.9207,601.9207,600.9053,601.1741,2053.0
2024-06-21 14:00:00,603.81,603.97,603.34,603.85,3577.0,601.1044,601.2637,600.6365,601.1442,3577.0
2024-06-21 14:10:00,603.43,604.8,603.43,604.34,2264.0,600.7261,602.09,600.7261,601.632,2264.0
2024-06-21 14:20:00,604.74,605.02,604.43,605.02,600.0,602.0302,602.309,601.7216,602.309,600.0
2024-06-21 14:30:00,604.88,605.08,604.7,605.08,2055.0,602.1696,602.3687,601.9904,602.3687,2055.0
2024-06-21 14:40:00,605.14,605.95,605.03,605.95,6792.0,602.4284,603.2348,602.3189,603.2348,6792.0
2024-06-21 14:50:00,605.66,606.04,605.45,605.45,3747.0,602.9461,603.3244,602.737,602.737,3747.0
2024-06-21 15:00:00,605.74,606.32,605.59,605.6,4419.0,603.0257,603.6031,602.8764,602.8864,4419.0
2024-06-21 15:10:00,605.45,605.83,603.75,604.35,7700.0,602.737,603.1153,601.0447,601.642,7700.0
2024-06-21 15:20:00,604.27,604.27,602.8,602.92,10948.0,601.5623,601.5623,600.0989,600.2184,10948.0
2024-06-21 15:30:00,603.19,603.79,602.93,603.17,5654.0,600.4872,601.0845,600.2283,600.4673,5654.0
2024-06-21 15:40:00,603.07,604.19,602.92,603.39,6400.0,600.3677,601.4827,600.2184,600.6863,6400.0
2024-06-21 15:50:00,603.3,604.25,602.34,603.45,48684.0,600.5967,601.5424,599.641,600.746,48684.0
2024-06-24 09:30:00,605.82,608.0,605.15,606.0,10755.0,603.1054,605.2756,602.4384,603.2846,10755.0
2024-06-24 09:40:00,606.04,606.28,604.56,605.45,6715.0,603.3244,603.5633,601.851,602.737,6715.0
2024-06-24 09:50:00,605.74,608.13,605.0,607.62,3452.0,603.0257,605.405,602.2891,604.8973,3452.0
2024-06-24 10:00:00,607.58,608.17,605.24,605.74,4078.0,604.8575,605.4449,602.528,603.0257,4078.0
2024-06-24 10:10:00,606.08,608.33,605.53,607.71,18554.0,603.3642,605.6041,602.8167,604.9869,18554.0
2024-06-24 10:20:00,608.09,608.53,607.77,608.05,3899.0,605.3652,605.8032,605.0467,605.3254,3899.0
2024-06-24 10:30:00,608.43,608.87,607.93,608.32,3680.0,605.7037,606.1417,605.2059,605.5942,3680.0
2024-06-24 10:40:00,608.59,609.0,608.42,608.51,4038.0,605.863,606.2711,605.6937,605.7833,4038.0
2024-06-24 10:50:00,608.67,609.0,607.86,607.86,2295.0,605.9426,606.2711,605.1362,605.1362,2295.0
2024-06-24 11:00:00,607.85,607.95,607.22,607.28,1120.0,605.1263,605.2258,604.4991,604.5588,1120.0
2024-06-24 11:10:00,607.46,608.58,607.46,608.08,2117.0,604.738,605.853,604.738,605.3553,2117.0
2024-06-24 11:20:00,608.42,609.46,608.31,608.63,4466.0,605.6937,606.7291,605.5842,605.9028,4466.0
2024-06-24 11:30:00,608.58,608.58,607.5,607.76,4151.0,605.853,605.853,604.7779,605.0367,4151.0
2024-06-24 11:40:00,608.01,608.34,607.46,608.14,16933.0,605.2856,605.6141,604.738,605.415,16933.0
2024-06-24 11:50:00,607.95,608.86,607.95,608.56,1830.0,605.2258,606.1318,605.2258,605.8331,1830.0
2024-06-24 12:00:00,608.95,609.0,608.04,608.31,4608.0,606.2214,606.2711,605.3154,605.5842,4608.0
2024-06-24 12:10:00,608.36,609.12,608.12,608.32,3914.0,605.634,606.3906,605.3951,605.5942,3914.0
2024-06-24 12:20:00,608.32,608.61,608.11,608.39,1521.0,605.5942,605.8829,605.3851,605.6639,1521.0
2024-06-24 12:30:00,608.5,608.72,607.95,608.51,4691.0,605.7734,605.9924,605.2258,605.7833,4691.0
2024-06-24 12:40:00,608.35,608.73,608.22,608.62,3489.0,605.6241,606.0023,605.4946,605.8928,3489.0
2024-06-24 12:50:00,608.5,608.81,608.26,608.79,2645.0,605.7734,606.082,605.5345,606.0621,2645.0
2024-06-24 13:00:00,608.79,609.0,608.46,608.46,2271.0,606.0621,606.2711,605.7336,605.7336,2271.0
2024-06-24 13:10:00,608.69,608.69,608.33,608.43,1200.0,605.9625,605.9625,605.6041,605.7037,1200.0
2024-06-24 13:20:00,608.75,608.75,608.16,608.54,3012.0,606.0223,606.0223,605.4349,605.8132,3012.0
2024-06-24 13:30:00,608.49,608.85,608.19,608.85,1845.0,605.7634,606.1218,605.4648,606.1218,1845.0
2024-06-24 13:40:00,609.0,609.52,608.9,609.09,3483.0,606.2711,606.7888,606.1716,606.3607,3483.0
2024-06-24 13:50:00,608.91,609.47,608.68,609.24,1992.0,606.1815,606.739,605.9526,606.5101,1992.0
2024-06-24 14:00:00,609.14,609.51,609.14,609.51,831.0,606.4105,606.7789,606.4105,606.7789,831.0
2024-06-24 14:10:00,609.27,609.58,608.77,608.91,6081.0,606.5399,606.8485,606.0422,606.1815,6081.0
2024-06-24 14:20:00,608.66,608.85,608.54,608.68,930.0,605.9327,606.1218,605.8132,605.9526,930.0
2024-06-24 14:30:00,608.71,608.71,608.44,608.44,616.0,605.9824,605.9824,605.7136,605.7136,616.0
2024-06-24 14:40:00,608.46,608.65,608.24,608.24,2111.0,605.7336,605.9227,605.5145,605.5145,2111.0
2024-06-24 14:50:00,608.36,608.36,607.89,607.89,2252.0,605.634,605.634,605.1661,605.1661,2252.0
2024-06-24 15:00:00,607.91,608.13,607.71,608.05,1282.0,605.186,605.405,604.9869,605.3254,1282.0
2024-06-24 15:10:00,607.89,607.91,607.35,607.35,2379.0,605.1661,605.186,604.6285,604.6285,2379.0
2024-06-24 15:20:00,606.99,607.57,606.82,607.42,1626.0,604.2701,604.8475,604.1009,604.6982,1626.0
2024-06-24 15:30:00,607.31,608.07,607.31,608.04,6568.0,604.5887,605.3453,604.5887,605.3154,6568.0
2024-06-24 15:40:00,608.04,608.59,607.8,608.59,7039.0,605.3154,605.863,605.0765,605.863,7039.0
2024-06-24 15:50:00,608.72,608.99,607.55,607.56,48060.0,605.9924,606.2612,604.8276,604.8376,48060.0
2024-06-25 09:30:00,612.17,612.17,607.34,609.25,14805.0,609.4269,609.4269,604.6186,606.52,14805.0
2024-06-25 09:40:00,609.27,610.48,609.27,610.34,7926.0,606.5399,607.7445,606.5399,607.6051,7926.0
2024-06-25 09:50:00,610.24,610.83,608.89,609.13,6591.0,607.5056,608.0929,606.1616,606.4006,6591.0
2024-06-25 10:00:00,609.12,610.2,609.0,609.88,5735.0,606.3906,607.4658,606.2711,607.1472,5735.0
2024-06-25 10:10:00,610.39,610.95,610.19,610.93,5113.0,607.6549,608.2124,607.4558,608.1925,5113.0
2024-06-25 10:20:00,611.02,611.03,609.0,609.72,3734.0,608.2821,608.292,606.2711,606.9879,3734.0
2024-06-25 10:30:00,609.61,609.61,608.01,608.01,6994.0,606.8784,606.8784,605.2856,605.2856,6994.0
2024-06-25 10:40:00,607.31,607.96,606.46,607.38,3845.0,604.5887,605.2358,603.7425,604.6584,3845.0
2024-06-25 10:50:00,607.93,608.63,607.71,608.17,5184.0,605.2059,605.9028,604.9869,605.4449,5184.0
2024-06-25 11:00:00,608.07,608.76,607.48,607.88,4892.0,605.3453,606.0322,604.758,605.1562,4892.0
2024-06-25 11:10:00,607.58,608.9,607.48,608.71,4883.0,604.8575,606.1716,604.758,605.9824,4883.0
2024-06-25 11:20:00,609.16,609.9,609.16,609.56,4492.0,606.4304,607.1671,606.4304,606.8286,4492.0
2024-06-25 11:30:00,609.27,609.27,608.14,608.14,1554.0,606.5399,606.5399,605.415,605.415,1554.0
2024-06-25 11:40:00,607.77,608.31,606.57,607.0,4647.0,605.0467,605.5842,603.852,604.2801,4647.0
2024-06-25 11:50:00,606.4,607.97,606.14,606.89,7135.0,603.6828,605.2458,603.424,604.1706,7135.0
2024-06-25 12:00:00,606.55,606.83,605.9,606.83,7024.0,603.8321,604.1109,603.185,604.1109,7024.0
2024-06-25 12:10:00,606.72,608.78,606.67,608.78,2934.0,604.0014,606.0521,603.9516,606.0521,2934.0
2024-06-25 12:20:00,608.44,608.75,607.32,607.93,2983.0,605.7136,606.0223,604.5987,605.2059,2983.0
2024-06-25 12:30:00,607.64,607.7,606.93,607.67,4006.0,604.9172,604.977,604.2104,604.9471,4006.0
2024-06-25 12:40:00,607.78,608.01,607.31,607.82,3156.0,605.0566,605.2856,604.5887,605.0964,3156.0
2024-06-25 12:50:00,608.11,608.28,607.57,608.25,2146.0,605.3851,605.5544,604.8475,605.5245,2146.0
2024-06-25 13:00:00,608.4,608.79,607.89,608.71,5170.0,605.6738,606.0621,605.1661,605.9824,5170.0
2024-06-25 13:10:00,607.9,608.05,607.68,607.71,1765.0,605.1761,605.3254,604.9571,604.9869,1765.0
2024-06-25 13:20:00,607.88,608.24,607.7,608.2,4291.0,605.1562,605.5145,604.977,605.4747,4291.0
2024-06-25 13:30:00,608.21,608.62,607.62,607.84,3044.0,605.4847,605.8928,604.8973,605.1163,3044.0
2024-06-25 13:40:00,607.81,608.03,607.47,607.63,8535.0,605.0865,605.3055,604.748,604.9073,8535.0
2024-06-25 13:50:00,607.64,608.4,607.49,608.32,5845.0,604.9172,605.6738,604.7679,605.5942,5845.0
2024-06-25 14:00:00,608.46,608.46,607.72,608.22,3389.0,605.7336,605.7336,604.9969,605.4946,3389.0
2024-06-25 14:10:00,608.22,608.8,608.21,608.5,4395.0,605.4946,606.072,605.4847,605.7734,4395.0
2024-06-25 14:20:00,608.53,609.0,607.97,608.48,6527.0,605.8032,606.2711,605.2458,605.7535,6527.0
2024-06-25 14:30:00,608.47,608.7,608.06,608.17,5960.0,605.7435,605.9725,605.3354,605.4449,5960.0
2024-06-25 14:40:00,607.96,608.58,607.27,607.27,2982.0,605.2358,605.853,604.5489,604.5489,2982.0
2024-06-25 14:50:00,607.59,607.89,607.08,607.58,3623.0,604.8675,605.1661,604.3597,604.8575,3623.0
2024-06-25 15:00:00,607.96,608.65,607.92,608.19,2970.0,605.2358,605.9227,605.196,605.4648,2970.0
2024-06-25 15:10:00,608.16,608.28,607.55,608.17,4416.0,605.4349,605.5544,604.8276,605.4449,4416.0
2024-06-25 15:20:00,608.08,608.51,607.16,607.38,7529.0,605.3553,605.7833,604.4394,604.6584,7529.0
2024-06-25 15:30:00,607.07,607.34,606.3,606.56,6332.0,604.3498,604.6186,603.5832,603.8421,6332.0
2024-06-25 15:40:00,606.33,607.59,606.33,606.42,4947.0,603.6131,604.8675,603.6131,603.7027,4947.0
2024-06-25 15:50:00,606.21,606.24,604.37,604.93,36432.0,603.4936,603.5235,601.6619,602.2194,36432.0
2024-06-26 09:30:00,602.96,606.96,601.15,606.32,15383.0,600.2582,604.2403,598.4563,603.6031,15383.0
2024-06-26 09:40:00,605.46,605.46,601.19,601.19,1300.0,602.747,602.747,598.4961,598.4961,1300.0
2024-06-26 09:50:00,601.95,602.45,600.19,601.4,4677.0,599.2527,599.7505,597.5006,598.7052,4677.0
2024-06-26 10:00:00,601.43,601.68,600.39,600.96,1950.0,598.7351,598.9839,597.6997,598.2672,1950.0
2024-06-26 10:10:00,600.38,601.18,599.74,600.38,2548.0,597.6898,598.4862,597.0526,597.6898,2548.0
2024-06-26 10:20:00,600.3,600.3,598.89,598.92,3128.0,597.6101,597.6101,596.2064,596.2363,3128.0
2024-06-26 10:30:00,598.62,599.06,597.54,599.05,5148.0,595.9377,596.3757,594.8625,596.3657,5148.0
2024-06-26 10:40:00,599.29,599.29,598.39,598.39,5086.0,596.6046,596.6046,595.7087,595.7087,5086.0
2024-06-26 10:50:00,598.48,598.81,597.66,597.98,13969.0,595.7983,596.1268,594.982,595.3005,13969.0
2024-06-26 11:00:00,598.0,598.0,597.1,597.48,2552.0,595.3204,595.3204,594.4245,594.8028,2552.0
2024-06-26 11:10:00,597.1,598.54,596.81,598.54,4783.0,594.4245,595.858,594.1358,595.858,4783.0
2024-06-26 11:20:00,598.31,598.75,596.87,596.87,30857.0,595.629,596.0671,594.1955,594.1955,30857.0
2024-06-26 11:30:00,596.92,596.94,596.2,596.77,2514.0,594.2453,594.2652,593.5285,594.0959,2514.0
2024-06-26 11:40:00,597.33,599.03,597.3,599.03,5739.0,594.6534,596.3458,594.6236,596.3458,5739.0
2024-06-26 11:50:00,599.18,599.39,598.8,599.05,1300.0,596.4951,596.7042,596.1168,596.3657,1300.0
2024-06-26 12:00:00,599.23,599.57,598.45,599.18,2724.0,596.5449,596.8834,595.7684,596.4951,2724.0
2024-06-26 12:10:00,599.35,599.72,598.93,599.35,2453.0,596.6644,597.0327,596.2463,596.6644,2453.0
2024-06-26 12:20:00,599.1,599.1,598.45,598.45,1596.0,596.4155,596.4155,595.7684,595.7684,1596.0
2024-06-26 12:30:00,597.98,598.53,597.81,597.83,3574.0,595.3005,595.8481,595.1313,595.1512,3574.0
2024-06-26 12:40:00,597.96,598.13,597.38,597.84,2398.0,595.2806,595.4498,594.7032,595.1611,2398.0
2024-06-26 12:50:00,597.7,597.79,597.64,597.64,517.0,595.0218,595.1114,594.962,594.962,517.0
2024-06-26 13:00:00,597.55,597.55,597.26,597.28,1524.0,594.8724,594.8724,594.5837,594.6037,1524.0
2024-06-26 13:10:00,597.38,597.58,596.92,597.39,5329.0,594.7032,594.9023,594.2453,594.7132,5329.0
2024-06-26 13:20:00,597.17,597.95,597.16,597.44,1293.0,594.4941,595.2707,594.4842,594.7629,1293.0
2024-06-26 13:30:00,597.45,598.41,597.45,598.15,3145.0,594.7729,595.7286,594.7729,595.4698,3145.0
2024-06-26 13:40:00,598.13,598.26,597.85,597.95,966.0,595.4498,595.5793,595.1711,595.2707,966.0
2024-06-26 13:50:00,597.8,598.03,597.68,598.03,859.0,595.1213,595.3503,595.0019,595.3503,859.0
2024-06-26 14:00:00,597.87,598.09,597.6,597.86,1791.0,595.191,595.41,594.9222,595.1811,1791.0
2024-06-26 14:10:00,598.18,598.18,597.44,597.73,1974.0,595.4996,595.4996,594.7629,595.0516,1974.0
2024-06-26 14:20:00,597.7,597.87,597.24,597.71,6527.0,595.0218,595.191,594.5638,595.0317,6527.0
2024-06-26 14:30:00,597.49,597.52,597.15,597.41,2088.0,594.8127,594.8426,594.4742,594.7331,2088.0
2024-06-26 14:40:00,597.17,597.43,596.93,597.15,3029.0,594.4941,594.753,594.2552,594.4742,3029.0
2024-06-26 14:50:00,597.18,597.47,597.04,597.06,1470.0,594.5041,594.7928,594.3647,594.3846,1470.0
2024-06-26 15:00:00,597.24,597.46,596.85,596.85,1386.0,594.5638,594.7828,594.1756,594.1756,1386.0
2024-06-26 15:10:00,596.88,597.16,596.73,596.95,4915.0,594.2054,594.4842,594.0561,594.2751,4915.0
2024-06-26 15:20:00,596.9,597.14,596.85,597.0,3314.0,594.2254,594.4643,594.1756,594.3249,3314.0
2024-06-26 15:30:00,596.84,597.53,596.67,597.48,10843.0,594.1656,594.8525,593.9964,594.8028,10843.0
2024-06-26 15:40:00,597.48,597.68,597.06,597.68,9107.0,594.8028,595.0019,594.3846,595.0019,9107.0
2024-06-26 15:50:00,597.54,599.96,597.54,599.1,59054.0,594.8625,597.2716,594.8625,596.4155,59054.0
2024-06-27 09:30:00,599.58,600.21,596.0,596.36,24275.0,596.8933,597.5205,593.3294,593.6878,24275.0
2024-06-27 09:40:00,595.86,598.11,592.0,592.5,47260.0,593.19,595.4299,589.3473,589.8451,47260.0
2024-06-27 09:50:00,592.0,592.0,589.69,591.03,10072.0,589.3473,589.3473,587.0477,588.3817,10072.0
2024-06-27 10:00:00,590.04,591.26,588.8,591.0,14303.0,587.3961,588.6106,586.1617,588.3518,14303.0
2024-06-27 10:10:00,591.42,591.42,589.83,589.83,6656.0,588.7699,588.7699,587.187,587.187,6656.0
2024-06-27 10:20:00,589.98,590.71,588.01,588.01,4916.0,587.3364,588.0631,585.3752,585.3752,4916.0
2024-06-27 10:30:00,588.27,588.95,587.33,587.42,12019.0,585.634,586.311,584.6982,584.7878,12019.0
2024-06-27 10:40:00,587.46,589.05,587.06,587.31,9235.0,584.8277,586.4105,584.4295,584.6783,9235.0
2024-06-27 10:50:00,587.89,588.71,587.0,587.56,5887.0,585.2557,586.0721,584.3697,584.9272,5887.0
2024-06-27 11:00:00,588.19,588.19,586.25,586.46,12478.0,585.5544,585.5544,583.6231,583.8321,12478.0
2024-06-27 11:10:00,586.27,587.15,586.16,586.62,6279.0,583.643,584.519,583.5335,583.9914,6279.0
2024-06-27 11:20:00,586.14,586.14,583.72,584.9,13400.0,583.5136,583.5136,581.1044,582.2791,13400.0
2024-06-27 11:30:00,585.15,586.54,585.02,586.15,4141.0,582.528,583.9118,582.3986,583.5235,4141.0
2024-06-27 11:40:00,585.83,586.49,584.7,585.22,10287.0,583.205,583.862,582.08,582.5977,10287.0
2024-06-27 11:50:00,585.0,585.93,583.71,585.66,13929.0,582.3787,583.3045,581.0945,583.0357,13929.0
2024-06-27 12:00:00,585.06,585.33,584.83,584.87,1426.0,582.4384,582.7072,582.2094,582.2493,1426.0
2024-06-27 12:10:00,585.18,585.84,584.6,584.61,2971.0,582.5579,583.2149,581.9805,581.9904,2971.0
2024-06-27 12:20:00,584.91,585.24,584.45,584.96,8145.0,582.2891,582.6176,581.8311,582.3389,8145.0
2024-06-27 12:30:00,584.81,584.81,583.84,584.33,4783.0,582.1895,582.1895,581.2239,581.7117,4783.0
2024-06-27 12:40:00,584.41,584.67,583.68,584.56,3662.0,581.7913,582.0502,581.0646,581.9407,3662.0
2024-06-27 12:50:00,584.67,586.88,584.51,586.29,3903.0,582.0502,584.2503,581.8909,583.6629,3903.0
2024-06-27 13:00:00,586.42,587.72,586.21,587.72,1472.0,583.7923,585.0865,583.5833,585.0865,1472.0
2024-06-27 13:10:00,587.63,588.42,587.57,588.21,1181.0,584.9969,585.7834,584.9372,585.5743,1181.0
2024-06-27 13:20:00,588.0,588.08,587.69,588.08,1399.0,585.3652,585.4449,585.0566,585.4449,1399.0
2024-06-27 13:30:00,587.93,589.64,587.73,589.64,1577.0,585.2956,586.9979,585.0964,586.9979,1577.0
2024-06-27 13:40:00,589.49,589.74,588.65,588.84,1123.0,586.8486,587.0974,586.0123,586.2015,1123.0
2024-06-27 13:50:00,588.77,589.09,587.13,588.92,10344.0,586.1318,586.4504,584.4991,586.2811,10344.0
2024-06-27 14:00:00,588.89,589.29,588.49,589.13,1553.0,586.2513,586.6495,585.853,586.4902,1553.0
2024-06-27 14:10:00,588.71,588.71,588.21,588.22,910.0,586.0721,586.0721,585.5743,585.5843,910.0
2024-06-27 14:20:00,588.87,589.23,588.73,588.9,1562.0,586.2313,586.5897,586.092,586.2612,1562.0
2024-06-27 14:30:00,588.75,588.87,588.43,588.84,2340.0,586.1119,586.2313,585.7933,586.2015,2340.0
2024-06-27 14:40:00,588.83,589.77,588.83,589.77,1000.0,586.1915,587.1273,586.1915,587.1273,1000.0
2024-06-27 14:50:00,589.69,590.05,589.44,589.79,1534.0,587.0477,587.4061,586.7988,587.1472,1534.0
2024-06-27 15:00:00,589.54,589.96,589.03,589.96,2902.0,586.8983,587.3165,586.3906,587.3165,2902.0
2024-06-27 15:10:00,589.72,590.99,589.71,590.25,2975.0,587.0775,588.3418,587.0676,587.6052,2975.0
2024-06-27 15:20:00,590.87,591.35,590.87,590.96,2305.0,588.2224,588.7002,588.2224,588.312,2305.0
2024-06-27 15:30:00,590.62,592.09,590.62,591.94,2402.0,587.9735,589.4369,587.9735,589.2876,2402.0
2024-06-27 15:40:00,592.69,592.97,592.24,592.84,5051.0,590.0342,590.313,589.5862,590.1836,5051.0
2024-06-27 15:50:00,592.99,593.92,592.85,593.36,26696.0,590.3329,591.2587,590.1935,590.7012,26696.0
2024-06-28 09:30:00,592.82,592.82,586.18,586.18,17341.0,590.1636,590.1636,583.5534,583.5534,17341.0
2024-06-28 09:40:00,587.13,587.86,584.25,587.44,13679.0,584.4991,585.2259,581.632,584.8077,13679.0
2024-06-28 09:50:00,587.77,589.24,587.17,587.9,11161.0,585.1363,586.5997,584.539,585.2657,11161.0
2024-06-28 10:00:00,587.35,589.05,587.01,588.13,10278.0,584.7182,586.4105,584.3797,585.4947,10278.0
2024-06-28 10:10:00,588.38,589.92,588.24,588.98,6528.0,585.7435,587.2766,585.6042,586.3408,6528.0
2024-06-28 10:20:00,588.97,591.51,588.97,591.51,4973.0,586.3309,588.8595,586.3309,588.8595,4973.0
2024-06-28 10:30:00,591.16,592.39,590.29,590.85,3085.0,588.5111,589.7356,587.645,588.2025,3085.0
2024-06-28 10:40:00,591.13,592.22,590.28,592.11,6268.0,588.4812,589.5663,587.635,589.4568,6268.0
2024-06-28 10:50:00,592.22,592.63,591.33,592.33,23928.0,589.5663,589.9745,588.6803,589.6758,23928.0
2024-06-28 11:00:00,592.23,592.4,591.05,591.05,3136.0,589.5763,589.7455,588.4016,588.4016,3136.0
2024-06-28 11:10:00,591.38,591.39,590.06,590.18,3300.0,588.7301,588.74,587.416,587.5355,3300.0
2024-06-28 11:20:00,590.47,591.24,590.47,591.24,1259.0,587.8242,588.5907,587.8242,588.5907,1259.0
2024-06-28 11:30:00,591.52,591.53,590.2,590.52,2226.0,588.8695,588.8794,587.5554,587.8739,2226.0
2024-06-28 11:40:00,590.93,590.98,588.78,589.64,3681.0,588.2821,588.3319,586.1417,586.9979,3681.0
2024-06-28 11:50:00,589.64,589.96,589.14,589.6,3473.0,586.9979,587.3165,586.5001,586.9581,3473.0
2024-06-28 12:00:00,589.79,590.24,589.15,589.25,1456.0,587.1472,587.5952,586.5101,586.6096,1456.0
2024-06-28 12:10:00,589.27,589.91,589.14,589.41,1931.0,586.6295,587.2667,586.5001,586.7689,1931.0
2024-06-28 12:20:00,589.15,589.79,589.14,589.44,4868.0,586.5101,587.1472,586.5001,586.7988,4868.0
2024-06-28 12:30:00,589.56,590.0,589.42,589.43,2671.0,586.9182,587.3563,586.7789,586.7888,2671.0
2024-06-28 12:40:00,589.37,589.65,589.05,589.05,1466.0,586.7291,587.0078,586.4105,586.4105,1466.0
2024-06-28 12:50:00,589.05,589.29,589.01,589.01,3173.0,586.4105,586.6495,586.3707,586.3707,3173.0
2024-06-28 13:00:00,589.01,589.8,588.98,589.17,4024.0,586.3707,587.1572,586.3408,586.53,4024.0
2024-06-28 13:10:00,589.05,589.05,588.11,588.11,2647.0,586.4105,586.4105,585.4747,585.4747,2647.0
2024-06-28 13:20:00,588.21,588.55,587.75,588.06,2919.0,585.5743,585.9128,585.1164,585.425,2919.0
2024-06-28 13:30:00,587.82,587.82,586.84,586.85,2870.0,585.186,585.186,584.2104,584.2204,2870.0
2024-06-28 13:40:00,587.22,587.57,587.22,587.55,1100.0,584.5887,584.9372,584.5887,584.9173,1100.0
2024-06-28 13:50:00,587.37,587.67,587.3,587.3,1610.0,584.7381,585.0367,584.6684,584.6684,1610.0
2024-06-28 14:00:00,587.14,588.22,587.14,587.87,3457.0,584.5091,585.5843,584.5091,585.2358,3457.0
2024-06-28 14:10:00,587.87,587.9,585.91,585.91,4638.0,585.2358,585.2657,583.2846,583.2846,4638.0
2024-06-28 14:20:00,585.48,585.48,584.51,585.0,3947.0,582.8565,582.8565,581.8909,582.3787,3947.0
2024-06-28 14:30:00,585.13,585.62,583.52,583.52,3946.0,582.5081,582.9959,580.9053,580.9053,3946.0
2024-06-28 14:40:00,583.38,583.83,582.33,582.33,4804.0,580.7659,581.2139,579.7206,579.7206,4804.0
2024-06-28 14:50:00,582.53,583.75,582.49,583.75,8023.0,579.9197,581.1343,579.8799,581.1343,8023.0
2024-06-28 15:00:00,583.69,584.19,583.01,584.19,4712.0,581.0746,581.5723,580.3976,581.5723,4712.0
2024-06-28 15:10:00,584.2,584.38,583.28,583.73,5863.0,581.5823,581.7615,580.6664,581.1144,5863.0
2024-06-28 15:20:00,583.91,584.01,583.51,583.51,4095.0,581.2936,581.3931,580.8954,580.8954,4095.0
2024-06-28 15:30:00,583.63,584.18,583.01,583.81,9749.0,581.0148,581.5624,580.3976,581.194,9749.0
2024-06-28 15:40:00,583.67,584.48,583.48,583.57,13533.0,581.0546,581.861,580.8655,580.9551,13533.0
2024-06-28 15:50:00,583.41,584.83,582.43,584.11,102798.0,580.7958,582.2094,579.8202,581.4927,102798.0
2024-07-01 09:30:00,586.42,594.04,585.0,589.95,27426.0,583.7923,591.3782,582.3787,587.3065,27426.0
2024-07-01 09:40:00,589.48,590.5,586.29,588.04,22293.0,586.8386,587.854,583.6629,585.4051,22293.0
2024-07-01 09:50:00,588.17,590.0,587.29,587.84,12799.0,585.5345,587.3563,584.6584,585.206,12799.0
2024-07-01 10:00:00,587.82,588.9,585.22,586.54,22078.0,585.186,586.2612,582.5977,583.9118,22078.0
2024-07-01 10:10:00,586.31,586.31,583.38,585.19,7627.0,583.6828,583.6828,580.7659,582.5678,7627.0
2024-07-01 10:20:00,585.61,586.92,584.85,586.43,2956.0,582.9859,584.2901,582.2294,583.8023,2956.0
2024-07-01 10:30:00,586.04,586.91,585.0,585.0,4387.0,583.414,584.2801,582.3787,582.3787,4387.0
2024-07-01 10:40:00,584.97,585.12,583.29,583.63,9439.0,582.3488,582.4981,580.6763,581.0148,9439.0
2024-07-01 10:50:00,584.12,586.23,584.12,585.3,6962.0,581.5026,583.6032,581.5026,582.6773,6962.0
2024-07-01 11:00:00,584.95,586.1,584.41,585.33,4928.0,582.3289,583.4738,581.7913,582.7072,4928.0
2024-07-01 11:10:00,585.64,586.15,585.33,585.52,3900.0,583.0158,583.5235,582.7072,582.8964,3900.0
2024-07-01 11:20:00,586.12,586.6,585.43,586.0,3071.0,583.4937,583.9715,582.8068,583.3742,3071.0
2024-07-01 11:30:00,586.1,586.1,584.38,584.47,7180.0,583.4738,583.4738,581.7615,581.8511,7180.0
2024-07-01 11:40:00,584.64,585.25,583.95,584.25,4921.0,582.0203,582.6276,581.3334,581.632,4921.0
2024-07-01 11:50:00,584.48,584.52,583.27,583.48,3348.0,581.861,581.9008,580.6564,580.8655,3348.0
2024-07-01 12:00:00,583.56,583.71,582.94,583.47,4021.0,580.9451,581.0945,580.3279,580.8555,4021.0
2024-07-01 12:10:00,583.66,583.9,582.97,583.58,3340.0,581.0447,581.2836,580.3578,580.965,3340.0
2024-07-01 12:20:00,583.72,584.78,583.53,584.2,2431.0,581.1044,582.1597,580.9153,581.5823,2431.0
2024-07-01 12:30:00,584.35,584.97,584.0,584.75,3610.0,581.7316,582.3488,581.3832,582.1298,3610.0
2024-07-01 12:40:00,584.52,585.14,584.46,584.47,5929.0,581.9008,582.5181,581.8411,581.8511,5929.0
2024-07-01 12:50:00,584.93,585.01,584.02,584.15,3775.0,582.309,582.3886,581.4031,581.5325,3775.0
2024-07-01 13:00:00,584.36,585.31,584.19,585.2,3889.0,581.7415,582.6873,581.5723,582.5778,3889.0
2024-07-01 13:10:00,585.07,585.85,585.07,585.27,2200.0,582.4484,583.2249,582.4484,582.6475,2200.0
2024-07-01 13:20:00,585.29,585.49,585.07,585.29,3217.0,582.6674,582.8665,582.4484,582.6674,3217.0
2024-07-01 13:30:00,585.35,585.94,585.16,585.94,1253.0,582.7271,583.3145,582.538,583.3145,1253.0
2024-07-01 13:40:00,586.24,586.83,586.15,586.15,1087.0,583.6131,584.2005,583.5235,583.5235,1087.0
2024-07-01 13:50:00,586.19,586.32,585.76,586.3,1883.0,583.5633,583.6928,583.1353,583.6729,1883.0
2024-07-01 14:00:00,586.48,586.5,585.99,585.99,1604.0,583.852,583.872,583.3642,583.3642,1604.0
2024-07-01 14:10:00,586.5,586.7,586.0,586.36,1400.0,583.872,584.0711,583.3742,583.7326,1400.0
2024-07-01 14:20:00,586.1,586.11,585.76,585.9,2533.0,583.4738,583.4837,583.1353,583.2746,2533.0
2024-07-01 14:30:00,585.9,586.04,585.44,585.68,14327.0,583.2746,583.414,582.8167,583.0556,14327.0
2024-07-01 14:40:00,585.99,586.8,585.75,586.79,5034.0,583.3642,584.1706,583.1253,584.1607,5034.0
2024-07-01 14:50:00,586.8,587.44,586.43,586.63,7639.0,584.1706,584.8077,583.8023,584.0014,7639.0
2024-07-01 15:00:00,586.63,586.91,585.88,586.9,5399.0,584.0014,584.2801,583.2547,584.2702,5399.0
2024-07-01 15:10:00,586.5,586.66,585.94,586.6,4867.0,583.872,584.0312,583.3145,583.9715,4867.0
2024-07-01 15:20:00,586.7,587.2,586.36,586.97,4247.0,584.0711,584.5688,583.7326,584.3399,4247.0
2024-07-01 15:30:00,586.66,587.38,586.66,587.12,6311.0,584.0312,584.748,584.0312,584.4892,6311.0
2024-07-01 15:40:00,587.16,587.98,586.73,587.98,14508.0,584.529,585.3453,584.1009,585.3453,14508.0
2024-07-01 15:50:00,588.05,588.42,586.18,586.3,64568.0,585.415,585.7834,583.5534,583.6729,64568.0
2024-07-02 09:30:00,585.74,586.13,577.83,580.03,27584.0,583.1154,583.5036,575.2408,577.431,27584.0
2024-07-02 09:40:00,578.52,580.21,577.91,578.56,4104.0,575.9277,577.6101,575.3205,575.9675,4104.0
2024-07-02 09:50:00,577.67,579.2,575.55,579.04,7858.0,575.0815,576.6047,572.971,576.4454,7858.0
2024-07-02 10:00:00,579.83,582.27,579.83,581.64,4994.0,577.2318,579.6609,577.2318,579.0337,4994.0
2024-07-02 10:10:00,581.54,584.45,581.54,584.45,9825.0,578.9342,581.8311,578.9342,581.8311,9825.0
2024-07-02 10:20:00,584.44,585.15,583.04,584.23,6558.0,581.8212,582.528,580.4275,581.6121,6558.0
2024-07-02 10:30:00,584.06,584.07,582.46,582.47,1891.0,581.4429,581.4528,579.8501,579.86,1891.0
2024-07-02 10:40:00,582.62,582.92,581.41,582.03,2777.0,580.0093,580.308,578.8048,579.422,2777.0
2024-07-02 10:50:00,582.19,583.49,581.57,582.44,10530.0,579.5813,580.8754,578.9641,579.8302,10530.0
2024-07-02 11:00:00,582.64,583.03,581.24,581.6,5439.0,580.0293,580.4175,578.6355,578.9939,5439.0
2024-07-02 11:10:00,581.75,582.79,581.35,581.62,11768.0,579.1432,580.1786,578.745,579.0138,11768.0
2024-07-02 11:20:00,581.59,583.23,581.59,582.82,20523.0,578.984,580.6166,578.984,580.2084,20523.0
2024-07-02 11:30:00,583.0,583.17,582.1,582.1,6569.0,580.3876,580.5569,579.4917,579.4917,6569.0
2024-07-02 11:40:00,582.61,584.38,582.39,584.01,3393.0,579.9994,581.7615,579.7804,581.3931,3393.0
2024-07-02 11:50:00,584.13,584.63,584.13,584.3,1066.0,581.5126,582.0103,581.5126,581.6818,1066.0
2024-07-02 12:00:00,584.74,585.31,584.39,585.26,2675.0,582.1198,582.6873,581.7714,582.6375,2675.0
2024-07-02 12:10:00,585.49,585.49,584.52,584.52,1595.0,582.8665,582.8665,581.9008,581.9008,1595.0
2024-07-02 12:20:00,584.56,585.49,584.55,585.27,1362.0,581.9407,582.8665,581.9307,582.6475,1362.0
2024-07-02 12:30:00,585.43,585.68,583.89,583.9,8686.0,582.8068,583.0556,581.2737,581.2836,8686.0
2024-07-02 12:40:00,583.81,583.99,583.75,583.76,1900.0,581.194,581.3732,581.1343,581.1442,1900.0
2024-07-02 12:50:00,583.93,583.93,582.69,582.98,3912.0,581.3135,581.3135,580.079,580.3677,3912.0
2024-07-02 13:00:00,582.97,583.66,582.96,583.53,3648.0,580.3578,581.0447,580.3478,580.9153,3648.0
2024-07-02 13:10:00,583.52,583.52,582.83,583.32,2943.0,580.9053,580.9053,580.2184,580.7062,2943.0
2024-07-02 13:20:00,583.4,583.49,583.01,583.25,1854.0,580.7859,580.8754,580.3976,580.6365,1854.0
2024-07-02 13:30:00,583.56,583.56,582.29,582.69,10987.0,580.9451,580.9451,579.6808,580.079,10987.0
2024-07-02 13:40:00,582.67,582.89,581.95,582.19,6904.0,580.0591,580.2781,579.3423,579.5813,6904.0
2024-07-02 13:50:00,582.19,582.58,582.1,582.25,12780.0,579.5813,579.9695,579.4917,579.641,12780.0
2024-07-02 14:00:00,582.29,582.38,581.68,582.3,3721.0,579.6808,579.7704,579.0736,579.6908,3721.0
2024-07-02 14:10:00,582.4,582.54,581.86,582.12,2681.0,579.7903,579.9297,579.2528,579.5116,2681.0
2024-07-02 14:20:00,582.21,582.49,582.09,582.13,4704.0,579.6012,579.8799,579.4817,579.5215,4704.0
2024-07-02 14:30:00,582.18,582.19,581.77,582.02,3203.0,579.5713,579.5813,579.1632,579.412,3203.0
2024-07-02 14:40:00,581.97,582.51,581.96,582.34,2564.0,579.3623,579.8998,579.3523,579.7306,2564.0
2024-07-02 14:50:00,582.26,583.08,582.26,582.95,3999.0,579.651,580.4673,579.651,580.3379,3999.0
2024-07-02 15:00:00,583.02,583.58,583.0,583.42,3756.0,580.4076,580.965,580.3876,580.8058,3756.0
2024-07-02 15:10:00,583.81,583.94,583.41,583.57,1537.0,581.194,581.3234,580.7958,580.9551,1537.0
2024-07-02 15:20:00,583.63,583.9,583.18,583.89,4625.0,581.0148,581.2836,580.5668,581.2737,4625.0
2024-07-02 15:30:00,584.03,584.05,583.43,583.56,6060.0,581.413,581.4329,580.8157,580.9451,6060.0
2024-07-02 15:40:00,583.44,583.94,583.29,583.62,5315.0,580.8257,581.3234,580.6763,581.0049,5315.0
2024-07-02 15:50:00,583.86,584.85,582.95,584.83,20299.0,581.2438,582.2294,580.3379,582.2094,20299.0
2024-07-03 09:30:00,580.92,582.21,579.43,580.72,16226.0,578.317,579.6012,576.8336,578.1179,16226.0
2024-07-03 09:40:00,580.62,583.6,579.39,581.15,11253.0,578.0183,580.985,576.7938,578.5459,11253.0
2024-07-03 09:50:00,580.95,583.14,580.32,583.14,2944.0,578.3468,580.527,577.7197,580.527,2944.0
2024-07-03 10:00:00,583.44,583.44,578.71,579.79,17526.0,580.8257,580.8257,576.1169,577.192,17526.0
2024-07-03 10:10:00,580.4,581.34,580.19,581.08,5929.0,577.7993,578.7351,577.5902,578.4762,5929.0
2024-07-03 10:20:00,580.99,581.26,580.15,581.26,1537.0,578.3866,578.6554,577.5504,578.6554,1537.0
2024-07-03 10:30:00,580.16,582.31,579.85,582.26,10867.0,577.5604,579.7007,577.2518,579.651,10867.0
2024-07-03 10:40:00,582.05,582.41,581.73,581.74,7170.0,579.4419,579.8003,579.1233,579.1333,7170.0
2024-07-03 10:50:00,582.11,582.11,579.96,580.48,4096.0,579.5016,579.5016,577.3613,577.8789,4096.0
2024-07-03 11:00:00,579.99,580.5,579.86,580.05,7839.0,577.3911,577.8988,577.2617,577.4509,7839.0
2024-07-03 11:10:00,579.97,580.6,579.83,580.07,1711.0,577.3712,577.9984,577.2318,577.4708,1711.0
2024-07-03 11:20:00,579.8,580.38,579.6,580.05,3022.0,577.202,577.7794,577.0029,577.4509,3022.0
2024-07-03 11:30:00,580.5,580.82,580.41,580.79,2466.0,577.8988,578.2174,577.8092,578.1875,2466.0
2024-07-03 11:40:00,580.66,581.09,580.04,580.72,2839.0,578.0581,578.4862,577.4409,578.1179,2839.0
2024-07-03 11:50:00,580.75,581.25,580.13,580.22,2160.0,578.1477,578.6455,577.5305,577.6201,2160.0
2024-07-03 12:00:00,580.22,581.18,579.14,581.18,9420.0,577.6201,578.5758,576.5449,578.5758,9420.0
2024-07-03 12:10:00,580.97,581.84,580.97,581.55,6852.0,578.3667,579.2328,578.3667,578.9441,6852.0
2024-07-03 12:20:00,581.51,582.0,581.2,581.73,2906.0,578.9043,579.3921,578.5957,579.1233,2906.0
2024-07-03 12:30:00,581.9,582.56,581.58,582.54,2686.0,579.2926,579.9496,578.974,579.9297,2686.0
2024-07-03 12:40:00,582.59,584.08,582.36,582.66,8584.0,579.9795,581.4628,579.7505,580.0492,8584.0
2024-07-03 12:50:00,582.59,584.89,582.58,584.03,18183.0,579.9795,582.2692,579.9695,581.413,18183.0
2024-07-05 09:30:00,582.51,582.51,579.54,579.81,13497.0,579.8998,579.8998,576.9431,577.2119,13497.0
2024-07-05 09:40:00,580.74,582.01,580.53,582.0,1441.0,578.1378,579.4021,577.9287,579.3921,1441.0
2024-07-05 09:50:00,581.3,583.04,581.29,582.63,1810.0,578.6953,580.4275,578.6853,580.0193,1810.0
2024-07-05 10:00:00,582.08,583.5,581.96,582.56,3648.0,579.4718,580.8854,579.3523,579.9496,3648.0
2024-07-05 10:10:00,581.58,582.06,580.42,581.04,6904.0,578.974,579.4519,577.8192,578.4364,6904.0
2024-07-05 10:20:00,581.92,581.92,580.59,580.59,400.0,579.3125,579.3125,577.9884,577.9884,400.0
2024-07-05 10:30:00,581.13,581.13,580.13,580.17,1104.0,578.526,578.526,577.5305,577.5703,1104.0
2024-07-05 10:40:00,580.9,581.0,579.22,580.14,14466.0,578.2971,578.3966,576.6246,577.5405,14466.0
2024-07-05 10:50:00,579.99,581.34,579.99,581.24,1713.0,577.3911,578.7351,577.3911,578.6355,1713.0
2024-07-05 11:00:00,581.34,582.19,581.34,582.09,838.0,578.7351,579.5813,578.7351,579.4817,838.0
2024-07-05 11:10:00,582.09,582.99,582.02,582.85,1504.0,579.4817,580.3777,579.412,580.2383,1504.0
2024-07-05 11:20:00,582.5,582.85,582.32,582.42,1120.0,579.8899,580.2383,579.7107,579.8102,1120.0
2024-07-05 11:30:00,582.26,583.51,581.69,583.21,1935.0,579.651,580.8954,579.0835,580.5967,1935.0
2024-07-05 11:40:00,583.56,584.21,583.03,583.69,2677.0,580.9451,581.5922,580.4175,581.0746,2677.0
2024-07-05 11:50:00,583.55,583.96,583.3,583.3,1591.0,580.9352,581.3433,580.6863,580.6863,1591.0
2024-07-05 12:00:00,583.89,584.0,583.34,583.34,1121.0,581.2737,581.3832,580.7261,580.7261,1121.0
2024-07-05 12:10:00,583.86,584.38,583.58,583.58,400.0,581.2438,581.7615,580.965,580.965,400.0
2024-07-05 12:20:00,583.59,584.58,583.59,584.08,3000.0,580.975,581.9606,580.975,581.4628,3000.0
2024-07-05 12:30:00,584.5,584.93,584.06,584.58,3336.0,581.8809,582.309,581.4429,581.9606,3336.0
2024-07-05 12:40:00,584.06,584.57,584.03,584.57,1189.0,581.4429,581.9506,581.413,581.9506,1189.0
2024-07-05 12:50:00,584.95,585.01,584.68,584.74,600.0,582.3289,582.3886,582.0601,582.1198,600.0
2024-07-05 13:00:00,584.81,585.24,584.72,584.73,984.0,582.1895,582.6176,582.0999,582.1099,984.0
2024-07-05 13:10:00,584.98,584.98,584.71,584.81,500.0,582.3588,582.3588,582.09,582.1895,500.0
2024-07-05 13:20:00,584.29,585.05,584.29,584.69,605.0,581.6719,582.4285,581.6719,582.0701,605.0
2024-07-05 13:30:00,584.84,585.77,584.84,585.77,1127.0,582.2194,583.1452,582.2194,583.1452,1127.0
2024-07-05 13:40:00,585.44,585.79,585.44,585.79,1078.0,582.8167,583.1651,582.8167,583.1651,1078.0
2024-07-05 13:50:00,585.59,585.75,585.19,585.46,774.0,582.966,583.1253,582.5678,582.8366,774.0
2024-07-05 14:00:00,584.99,585.67,584.99,585.58,2452.0,582.3687,583.0457,582.3687,582.9561,2452.0
2024-07-05 14:10:00,585.9,586.97,585.73,586.46,1653.0,583.2746,584.3399,583.1054,583.8321,1653.0
2024-07-05 14:20:00,585.92,586.58,585.92,586.31,1519.0,583.2946,583.9516,583.2946,583.6828,1519.0
2024-07-05 14:30:00,586.31,586.31,586.17,586.22,608.0,583.6828,583.6828,583.5434,583.5932,608.0
2024-07-05 14:40:00,586.28,586.91,586.03,586.4,1592.0,583.6529,584.2801,583.4041,583.7724,1592.0
2024-07-05 14:50:00,586.4,586.47,585.9,586.18,1729.0,583.7724,583.8421,583.2746,583.5534,1729.0
2024-07-05 15:00:00,586.36,587.19,585.9,585.9,3703.0,583.7326,584.5589,583.2746,583.2746,3703.0
2024-07-05 15:10:00,586.4,586.8,585.45,586.8,2441.0,583.7724,584.1706,582.8267,584.1706,2441.0
2024-07-05 15:20:00,586.41,587.51,586.41,586.87,4954.0,583.7824,584.8774,583.7824,584.2403,4954.0
2024-07-05 15:30:00,586.9,587.55,586.84,587.12,2319.0,584.2702,584.9173,584.2104,584.4892,2319.0
2024-07-05 15:40:00,587.12,587.58,587.02,587.17,6915.0,584.4892,584.9471,584.3896,584.539,6915.0
2024-07-05 15:50:00,587.18,587.9,586.52,587.76,17398.0,584.5489,585.2657,583.8919,585.1263,17398.0
2024-07-08 09:30:00,587.54,589.89,587.54,589.05,7577.0,584.9073,587.2468,584.9073,586.4105,7577.0
2024-07-08 09:40:00,589.2,589.97,589.0,589.97,1432.0,586.5599,587.3264,586.3608,587.3264,1432.0
2024-07-08 09:50:00,588.77,589.31,588.77,589.27,1484.0,586.1318,586.6694,586.1318,586.6295,1484.0
2024-07-08 10:00:00,589.54,589.54,588.59,589.52,6390.0,586.8983,586.8983,585.9526,586.8784,6390.0
2024-07-08 10:10:00,589.65,590.49,589.37,590.32,3117.0,587.0078,587.8441,586.7291,587.6748,3117.0
2024-07-08 10:20:00,590.23,590.23,589.41,589.9,2940.0,587.5852,587.5852,586.7689,587.2567,2940.0
2024-07-08 10:30:00,589.75,589.89,589.05,589.55,2023.0,587.1074,587.2468,586.4105,586.9083,2023.0
2024-07-08 10:40:00,589.24,589.39,589.15,589.21,1400.0,586.5997,586.749,586.5101,586.5698,1400.0
2024-07-08 10:50:00,589.52,590.01,589.29,589.98,2604.0,586.8784,587.3662,586.6495,587.3364,2604.0
2024-07-08 11:00:00,589.95,590.05,589.5,589.63,1240.0,587.3065,587.4061,586.8585,586.9879,1240.0
2024-07-08 11:10:00,589.3,589.42,588.39,588.54,3094.0,586.6594,586.7789,585.7535,585.9028,3094.0
2024-07-08 11:20:00,588.56,588.8,588.31,588.64,2365.0,585.9227,586.1617,585.6738,586.0024,2365.0
2024-07-08 11:30:00,588.36,588.84,588.31,588.46,2069.0,585.7236,586.2015,585.6738,585.8232,2069.0
2024-07-08 11:40:00,588.37,588.94,588.25,588.77,2271.0,585.7336,586.301,585.6141,586.1318,2271.0
2024-07-08 11:50:00,588.61,588.63,587.86,588.07,2086.0,585.9725,585.9924,585.2259,585.4349,2086.0
2024-07-08 12:00:00,588.47,589.04,587.99,588.74,3087.0,585.8331,586.4006,585.3553,586.1019,3087.0
2024-07-08 12:10:00,589.1,589.63,588.72,589.03,2914.0,586.4603,586.9879,586.082,586.3906,2914.0
2024-07-08 12:20:00,589.37,589.68,589.12,589.68,1618.0,586.7291,587.0377,586.4802,587.0377,1618.0
2024-07-08 12:30:00,589.92,589.92,589.59,589.59,992.0,587.2766,587.2766,586.9481,586.9481,992.0
2024-07-08 12:40:00,589.81,589.96,589.81,589.96,450.0,587.1671,587.3165,587.1671,587.3165,450.0
2024-07-08 12:50:00,589.91,590.2,589.73,590.12,720.0,587.2667,587.5554,587.0875,587.4757,720.0
2024-07-08 13:00:00,590.35,590.36,589.67,590.35,1884.0,587.7047,587.7147,587.0278,587.7047,1884.0
2024-07-08 13:10:00,590.12,590.5,590.0,590.5,1336.0,587.4757,587.854,587.3563,587.854,1336.0
2024-07-08 13:20:00,590.25,590.5,589.83,589.83,1000.0,587.6052,587.854,587.187,587.187,1000.0
2024-07-08 13:30:00,590.05,590.96,590.05,590.81,920.0,587.4061,588.312,587.4061,588.1626,920.0
2024-07-08 13:40:00,590.78,591.34,590.75,591.34,1200.0,588.1328,588.6903,588.1029,588.6903,1200.0
2024-07-08 13:50:00,591.12,591.23,590.75,590.75,697.0,588.4713,588.5808,588.1029,588.1029,697.0
2024-07-08 14:00:00,590.86,591.49,590.6,591.36,3088.0,588.2124,588.8396,587.9536,588.7102,3088.0
2024-07-08 14:10:00,591.33,591.45,591.2,591.45,1643.0,588.6803,588.7998,588.5509,588.7998,1643.0
2024-07-08 14:20:00,591.5,591.71,591.14,591.34,3130.0,588.8496,589.0586,588.4912,588.6903,3130.0
2024-07-08 14:30:00,591.49,591.66,590.91,591.03,4581.0,588.8396,589.0088,588.2622,588.3817,4581.0
2024-07-08 14:40:00,590.98,590.98,590.34,590.97,2631.0,588.3319,588.3319,587.6948,588.3219,2631.0
2024-07-08 14:50:00,590.9,591.81,590.84,591.61,6463.0,588.2522,589.1582,588.1925,588.9591,6463.0
2024-07-08 15:00:00,591.59,591.74,591.0,591.74,3700.0,588.9392,589.0885,588.3518,589.0885,3700.0
2024-07-08 15:10:00,591.62,591.62,590.91,591.16,1680.0,588.969,588.969,588.2622,588.5111,1680.0
2024-07-08 15:20:00,590.72,590.96,590.28,590.62,3863.0,588.0731,588.312,587.635,587.9735,3863.0
2024-07-08 15:30:00,590.61,590.75,589.59,590.15,2658.0,587.9635,588.1029,586.9481,587.5056,2658.0
2024-07-08 15:40:00,590.11,590.11,589.45,589.71,5090.0,587.4658,587.4658,586.8087,587.0676,5090.0
2024-07-08 15:50:00,590.32,590.32,589.11,589.27,29668.0,587.6748,587.6748,586.4703,586.6295,29668.0
2024-07-09 09:30:00,591.45,592.05,590.28,590.28,8710.0,588.7998,589.3971,587.635,587.635,8710.0
2024-07-09 09:40:00,591.14,592.65,590.33,592.5,3797.0,588.4912,589.9944,587.6848,589.8451,3797.0
2024-07-09 09:50:00,592.79,592.79,591.1,591.67,2004.0,590.1338,590.1338,588.4513,589.0188,2004.0
2024-07-09 10:00:00,591.31,591.9,589.55,589.55,2800.0,588.6604,589.2478,586.9083,586.9083,2800.0
2024-07-09 10:10:00,589.31,590.73,589.31,589.81,4739.0,586.6694,588.083,586.6694,587.1671,4739.0
2024-07-09 10:20:00,590.03,590.81,589.65,590.81,1930.0,587.3861,588.1626,587.0078,588.1626,1930.0
2024-07-09 10:30:00,591.1,591.49,590.41,590.95,1537.0,588.4513,588.8396,587.7644,588.302,1537.0
2024-07-09 10:40:00,591.11,591.11,589.89,590.16,1000.0,588.4613,588.4613,587.2468,587.5156,1000.0
2024-07-09 10:50:00,590.04,590.12,588.55,589.01,4871.0,587.3961,587.4757,585.9128,586.3707,4871.0
2024-07-09 11:00:00,589.07,589.73,589.06,589.47,1500.0,586.4304,587.0875,586.4205,586.8287,1500.0
2024-07-09 11:10:00,589.56,590.91,589.4,589.95,4146.0,586.9182,588.2622,586.759,587.3065,4146.0
2024-07-09 11:20:00,589.65,590.19,589.56,590.19,1155.0,587.0078,587.5454,586.9182,587.5454,1155.0
2024-07-09 11:30:00,590.2,590.2,589.28,589.8,1355.0,587.5554,587.5554,586.6395,587.1572,1355.0
2024-07-09 11:40:00,589.63,590.28,589.55,589.97,1415.0,586.9879,587.635,586.9083,587.3264,1415.0
2024-07-09 11:50:00,589.84,589.84,589.63,589.74,600.0,587.197,587.197,586.9879,587.0974,600.0
2024-07-09 12:00:00,589.89,589.89,589.21,589.25,1943.0,587.2468,587.2468,586.5698,586.6096,1943.0
2024-07-09 12:10:00,589.11,589.91,589.11,589.9,1319.0,586.4703,587.2667,586.4703,587.2567,1319.0
2024-07-09 12:20:00,589.89,590.45,589.89,590.25,1575.0,587.2468,587.8043,587.2468,587.6052,1575.0
2024-07-09 12:30:00,590.24,590.33,589.57,589.86,3800.0,587.5952,587.6848,586.9282,587.2169,3800.0
2024-07-09 12:40:00,590.01,590.67,589.92,590.63,1230.0,587.3662,588.0233,587.2766,587.9835,1230.0
2024-07-09 12:50:00,590.6,590.91,590.29,590.6,700.0,587.9536,588.2622,587.645,587.9536,700.0
2024-07-09 13:00:00,590.64,591.14,590.45,590.47,2049.0,587.9934,588.4912,587.8043,587.8242,2049.0
2024-07-09 13:10:00,590.9,590.9,590.52,590.85,2132.0,588.2522,588.2522,587.8739,588.2025,2132.0
2024-07-09 13:20:00,590.68,590.86,590.28,590.54,621.0,588.0332,588.2124,587.635,587.8939,621.0
2024-07-09 13:30:00,590.54,590.68,590.2,590.2,1554.0,587.8939,588.0332,587.5554,587.5554,1554.0
2024-07-09 13:40:00,590.79,590.9,590.38,590.56,1000.0,588.1427,588.2522,587.7346,587.9138,1000.0
2024-07-09 13:50:00,590.42,590.58,588.65,589.01,9322.0,587.7744,587.9337,586.0123,586.3707,9322.0
2024-07-09 14:00:00,589.0,589.07,588.76,589.0,1300.0,586.3608,586.4304,586.1218,586.3608,1300.0
2024-07-09 14:10:00,589.3,589.69,588.85,588.86,4225.0,586.6594,587.0477,586.2114,586.2214,4225.0
2024-07-09 14:20:00,589.24,589.24,588.0,588.0,2670.0,586.5997,586.5997,585.3652,585.3652,2670.0
2024-07-09 14:30:00,588.2,589.66,588.16,589.15,5185.0,585.5643,587.0178,585.5245,586.5101,5185.0
2024-07-09 14:40:00,588.97,589.16,588.53,588.86,1870.0,586.3309,586.52,585.8929,586.2214,1870.0
2024-07-09 14:50:00,588.85,589.13,588.31,588.31,8579.0,586.2114,586.4902,585.6738,585.6738,8579.0
2024-07-09 15:00:00,588.0,588.0,586.77,587.1,4125.0,585.3652,585.3652,584.1408,584.4693,4125.0
2024-07-09 15:10:00,586.91,587.17,586.85,586.85,2400.0,584.2801,584.539,584.2204,584.2204,2400.0
2024-07-09 15:20:00,586.63,587.53,586.01,587.14,18518.0,584.0014,584.8973,583.3842,584.5091,18518.0
2024-07-09 15:30:00,587.37,587.65,586.98,587.32,9235.0,584.7381,585.0168,584.3498,584.6883,9235.0
2024-07-09 15:40:00,587.33,587.36,585.93,586.07,10447.0,584.6982,584.7281,583.3045,583.4439,10447.0
2024-07-09 15:50:00,586.25,587.47,586.21,586.82,45745.0,583.6231,584.8376,583.5833,584.1905,45745.0
2024-07-10 09:30:00,586.81,588.25,586.4,588.25,6886.0,584.1806,585.6141,583.7724,585.6141,6886.0
2024-07-10 09:40:00,587.59,587.59,585.45,586.45,2921.0,584.9571,584.9571,582.8267,583.8222,2921.0
2024-07-10 09:50:00,586.15,588.38,585.53,588.38,4631.0,583.5235,585.7435,582.9063,585.7435,4631.0
2024-07-10 10:00:00,587.38,588.27,586.5,587.76,6809.0,584.748,585.634,583.872,585.1263,6809.0
2024-07-10 10:10:00,588.25,588.25,586.0,586.08,2638.0,585.6141,585.6141,583.3742,583.4538,2638.0
2024-07-10 10:20:00,586.37,586.52,585.2,585.81,3826.0,583.7425,583.8919,582.5778,583.1851,3826.0
2024-07-10 10:30:00,585.8,586.44,585.39,585.83,3655.0,583.1751,583.8122,582.7669,583.205,3655.0
2024-07-10 10:40:00,586.27,586.83,586.02,586.02,2428.0,583.643,584.2005,583.3941,583.3941,2428.0
2024-07-10 10:50:00,585.99,586.0,585.6,585.99,2236.0,583.3642,583.3742,582.976,583.3642,2236.0
2024-07-10 11:00:00,585.56,586.58,585.56,586.04,4927.0,582.9362,583.9516,582.9362,583.414,4927.0
2024-07-10 11:10:00,586.13,586.47,586.02,586.3,700.0,583.5036,583.8421,583.3941,583.6729,700.0
2024-07-10 11:20:00,586.03,586.47,585.97,585.98,2396.0,583.4041,583.8421,583.3443,583.3543,2396.0
2024-07-10 11:30:00,586.28,586.49,585.78,586.04,1884.0,583.6529,583.862,583.1552,583.414,1884.0
2024-07-10 11:40:00,586.0,586.02,585.98,585.98,884.0,583.3742,583.3941,583.3543,583.3543,884.0
2024-07-10 11:50:00,585.98,586.13,585.49,585.49,1400.0,583.3543,583.5036,582.8665,582.8665,1400.0
2024-07-10 12:00:00,585.93,585.93,584.83,585.25,2844.0,583.3045,583.3045,582.2094,582.6276,2844.0
2024-07-10 12:10:00,585.11,585.74,585.11,585.67,1482.0,582.4882,583.1154,582.4882,583.0457,1482.0
2024-07-10 12:20:00,585.65,586.17,585.65,586.17,1550.0,583.0258,583.5434,583.0258,583.5434,1550.0
2024-07-10 12:30:00,586.01,586.17,585.14,585.52,3736.0,583.3842,583.5434,582.5181,582.8964,3736.0
2024-07-10 12:40:00,585.63,586.09,585.52,585.52,765.0,583.0059,583.4638,582.8964,582.8964,765.0
2024-07-10 12:50:00,585.91,585.91,585.25,585.42,1874.0,583.2846,583.2846,582.6276,582.7968,1874.0
2024-07-10 13:00:00,585.58,585.91,585.57,585.91,1154.0,582.9561,583.2846,582.9461,583.2846,1154.0
2024-07-10 13:10:00,585.79,586.22,585.73,585.81,1035.0,583.1651,583.5932,583.1054,583.1851,1035.0
2024-07-10 13:20:00,585.59,585.63,585.18,585.55,2119.0,582.966,583.0059,582.5579,582.9262,2119.0
2024-07-10 13:30:00,585.51,585.71,585.19,585.61,1240.0,582.8864,583.0855,582.5678,582.9859,1240.0
2024-07-10 13:40:00,585.52,585.57,585.49,585.55,800.0,582.8964,582.9461,582.8665,582.9262,800.0
2024-07-10 13:50:00,585.6,586.22,585.4,586.13,2371.0,582.976,583.5932,582.7769,583.5036,2371.0
2024-07-10 14:00:00,586.14,586.15,585.71,585.71,906.0,583.5136,583.5235,583.0855,583.0855,906.0
2024-07-10 14:10:00,586.23,586.46,585.8,586.02,3144.0,583.6032,583.8321,583.1751,583.3941,3144.0
2024-07-10 14:20:00,585.74,585.84,585.55,585.74,1691.0,583.1154,583.2149,582.9262,583.1154,1691.0
2024-07-10 14:30:00,585.84,586.16,585.62,585.75,1725.0,583.2149,583.5335,582.9959,583.1253,1725.0
2024-07-10 14:40:00,585.7,586.04,585.65,585.91,2100.0,583.0755,583.414,583.0258,583.2846,2100.0
2024-07-10 14:50:00,585.79,586.15,585.73,586.02,3871.0,583.1651,583.5235,583.1054,583.3941,3871.0
2024-07-10 15:00:00,586.2,586.65,586.0,586.58,2393.0,583.5733,584.0213,583.3742,583.9516,2393.0
2024-07-10 15:10:00,586.62,587.05,586.52,587.05,3052.0,583.9914,584.4195,583.8919,584.4195,3052.0
2024-07-10 15:20:00,587.02,587.32,586.79,587.12,2895.0,584.3896,584.6883,584.1607,584.4892,2895.0
2024-07-10 15:30:00,586.84,586.84,585.77,586.32,8167.0,584.2104,584.2104,583.1452,583.6928,8167.0
2024-07-10 15:40:00,586.28,586.34,585.98,586.19,5174.0,583.6529,583.7127,583.3543,583.5633,5174.0
2024-07-10 15:50:00,586.19,587.21,586.19,586.64,27398.0,583.5633,584.5788,583.5633,584.0113,27398.0
2024-07-11 09:30:00,581.48,583.67,581.48,583.67,6744.0,578.8745,581.0546,578.8745,581.0546,6744.0
2024-07-11 09:40:00,585.0,586.41,581.35,582.59,67427.0,582.3787,583.7824,578.745,579.9795,67427.0
2024-07-11 09:50:00,581.84,585.42,581.38,585.42,6227.0,579.2328,582.7968,578.7749,582.7968,6227.0
2024-07-11 10:00:00,583.28,583.28,578.11,578.11,5727.0,580.6664,580.6664,575.5196,575.5196,5727.0
2024-07-11 10:10:00,578.09,579.22,576.47,576.56,7853.0,575.4996,576.6246,573.8869,573.9765,7853.0
2024-07-11 10:20:00,576.68,576.68,572.03,572.33,17146.0,574.096,574.096,569.4668,569.7655,17146.0
2024-07-11 10:30:00,572.83,575.19,572.82,574.7,5558.0,570.2632,572.6126,570.2533,572.1248,5558.0
2024-07-11 10:40:00,574.21,574.93,573.08,574.93,8807.0,571.637,572.3538,570.5121,572.3538,8807.0
2024-07-11 10:50:00,574.93,575.94,574.73,575.51,28842.0,572.3538,573.3593,572.1547,572.9312,28842.0
2024-07-11 11:00:00,575.64,575.65,573.46,573.55,7601.0,573.0606,573.0706,570.8904,570.98,7601.0
2024-07-11 11:10:00,573.56,575.68,573.5,574.82,9472.0,570.9899,573.1004,570.9302,572.2443,9472.0
2024-07-11 11:20:00,574.74,575.0,573.5,573.5,9196.0,572.1647,572.4235,570.9302,570.9302,9196.0
2024-07-11 11:30:00,573.84,575.56,573.83,574.86,13226.0,571.2687,572.981,571.2587,572.2841,13226.0
2024-07-11 11:40:00,574.86,575.34,574.33,574.57,4979.0,572.2841,572.762,571.7565,571.9954,4979.0
2024-07-11 11:50:00,574.46,574.75,573.25,573.67,3703.0,571.8859,572.1746,570.6813,571.0994,3703.0
2024-07-11 12:00:00,573.67,574.09,573.5,573.51,1948.0,571.0994,571.5176,570.9302,570.9402,1948.0
2024-07-11 12:10:00,573.92,573.99,572.37,572.38,7678.0,571.3483,571.418,569.8053,569.8152,7678.0
2024-07-11 12:20:00,572.54,573.2,572.0,572.46,5780.0,569.9745,570.6316,569.4369,569.8949,5780.0
2024-07-11 12:30:00,572.51,572.52,571.16,571.58,10068.0,569.9446,569.9546,568.6007,569.0188,10068.0
2024-07-11 12:40:00,571.85,572.28,571.01,571.57,6830.0,569.2876,569.7157,568.4514,569.0089,6830.0
2024-07-11 12:50:00,571.62,572.14,571.37,571.41,13612.0,569.0586,569.5763,568.8098,568.8496,13612.0
2024-07-11 13:00:00,571.69,573.2,571.41,573.2,7243.0,569.1283,570.6316,568.8496,570.6316,7243.0
2024-07-11 13:10:00,573.66,574.07,573.51,573.69,2240.0,571.0895,571.4977,570.9402,571.1194,2240.0
2024-07-11 13:20:00,573.33,573.99,573.09,573.42,18846.0,570.761,571.418,570.522,570.8506,18846.0
2024-07-11 13:30:00,573.6,573.68,572.79,573.5,18093.0,571.0298,571.1094,570.2234,570.9302,18093.0
2024-07-11 13:40:00,573.54,574.12,573.3,574.12,9301.0,570.97,571.5474,570.7311,571.5474,9301.0
2024-07-11 13:50:00,574.13,575.11,573.89,574.85,17306.0,571.5574,572.533,571.3185,572.2742,17306.0
2024-07-11 14:00:00,574.86,575.6,574.21,575.29,179024.0,572.2841,573.0208,571.637,572.7122,179024.0
2024-07-11 14:10:00,575.29,575.65,574.7,575.0,24958.0,572.7122,573.0706,572.1248,572.4235,24958.0
2024-07-11 14:20:00,575.23,575.25,574.5,574.5,24387.0,572.6525,572.6724,571.9257,571.9257,24387.0
2024-07-11 14:30:00,574.91,576.29,574.78,576.02,16340.0,572.3339,573.7077,572.2045,573.4389,16340.0
2024-07-11 14:40:00,576.08,577.05,575.92,575.98,15952.0,573.4987,574.4643,573.3394,573.3991,15952.0
2024-07-11 14:50:00,575.98,577.38,575.86,577.35,9618.0,573.3991,574.7928,573.2796,574.763,9618.0
2024-07-11 15:00:00,577.21,577.44,576.63,576.63,8640.0,574.6236,574.8526,574.0462,574.0462,8640.0
2024-07-11 15:10:00,575.85,577.29,575.71,577.0,10430.0,573.2697,574.7032,573.1303,574.4145,10430.0
2024-07-11 15:20:00,577.0,577.49,576.5,577.36,3976.0,574.4145,574.9023,573.9168,574.7729,3976.0
2024-07-11 15:30:00,577.34,578.3,577.13,577.6,9487.0,574.753,575.7087,574.5439,575.0118,9487.0
2024-07-11 15:40:00,577.78,577.78,576.63,577.12,8447.0,575.191,575.191,574.0462,574.534,8447.0
2024-07-11 15:50:00,577.33,577.57,575.19,575.57,33792.0,574.743,574.982,572.6126,572.9909,33792.0
2024-07-12 09:30:00,576.05,578.75,573.69,578.75,10545.0,573.4688,576.1567,571.1194,576.1567,10545.0
2024-07-12 09:40:00,577.97,581.07,577.73,580.51,4703.0,575.3802,578.4663,575.1413,577.9088,4703.0
2024-07-12 09:50:00,579.9,580.35,578.95,579.27,12908.0,577.3015,577.7495,576.3558,576.6744,12908.0
2024-07-12 10:00:00,579.53,579.53,576.24,576.63,3582.0,576.9332,576.9332,573.6579,574.0462,3582.0
2024-07-12 10:10:00,576.39,577.55,576.39,577.13,4347.0,573.8073,574.9621,573.8073,574.5439,4347.0
2024-07-12 10:20:00,577.97,578.33,577.09,577.14,3473.0,575.3802,575.7386,574.5041,574.5539,3473.0
2024-07-12 10:30:00,577.38,577.79,575.73,576.42,4401.0,574.7928,575.201,573.1502,573.8371,4401.0
2024-07-12 10:40:00,576.29,577.3,576.27,576.87,8521.0,573.7077,574.7132,573.6878,574.2851,8521.0
2024-07-12 10:50:00,576.57,577.28,575.25,576.42,10692.0,573.9865,574.6933,572.6724,573.8371,10692.0
2024-07-12 11:00:00,576.44,578.81,576.43,578.65,4540.0,573.857,576.2164,573.8471,576.0571,4540.0
2024-07-12 11:10:00,578.95,580.56,578.86,580.07,11020.0,576.3558,577.9586,576.2662,577.4708,11020.0
2024-07-12 11:20:00,580.63,582.0,580.38,581.78,3390.0,578.0283,579.3921,577.7794,579.1731,3390.0
2024-07-12 11:30:00,581.51,581.57,580.65,581.57,1900.0,578.9043,578.9641,578.0482,578.9641,1900.0
2024-07-12 11:40:00,581.04,581.5,580.8,580.81,3206.0,578.4364,578.8944,578.1975,578.2075,3206.0
2024-07-12 11:50:00,580.99,581.55,580.71,581.22,2591.0,578.3866,578.9441,578.1079,578.6156,2591.0
2024-07-12 12:00:00,581.22,581.22,580.17,580.36,2187.0,578.6156,578.6156,577.5703,577.7595,2187.0
2024-07-12 12:10:00,580.1,580.8,580.1,580.8,1872.0,577.5006,578.1975,577.5006,578.1975,1872.0
2024-07-12 12:20:00,580.98,581.64,580.72,580.81,2042.0,578.3767,579.0337,578.1179,578.2075,2042.0
2024-07-12 12:30:00,580.5,581.01,580.37,580.63,1750.0,577.8988,578.4066,577.7694,578.0283,1750.0
2024-07-12 12:40:00,580.82,581.69,580.75,581.27,1700.0,578.2174,579.0835,578.1477,578.6654,1700.0
2024-07-12 12:50:00,580.9,581.42,580.77,581.0,2485.0,578.2971,578.8147,578.1676,578.3966,2485.0
2024-07-12 13:00:00,581.02,581.17,580.33,580.52,7277.0,578.4165,578.5658,577.7296,577.9188,7277.0
2024-07-12 13:10:00,580.53,580.83,580.07,580.37,6428.0,577.9287,578.2274,577.4708,577.7694,6428.0
2024-07-12 13:20:00,580.37,581.61,580.34,581.45,3973.0,577.7694,579.0039,577.7396,578.8446,3973.0
2024-07-12 13:30:00,581.78,581.91,581.48,581.67,2217.0,579.1731,579.3025,578.8745,579.0636,2217.0
2024-07-12 13:40:00,581.68,582.27,581.4,582.0,6134.0,579.0736,579.6609,578.7948,579.3921,6134.0
2024-07-12 13:50:00,582.0,582.15,580.74,580.98,7246.0,579.3921,579.5415,578.1378,578.3767,7246.0
2024-07-12 14:00:00,580.55,581.15,580.42,580.52,1884.0,577.9486,578.5459,577.8192,577.9188,1884.0
2024-07-12 14:10:00,580.52,580.92,580.28,580.55,1683.0,577.9188,578.317,577.6798,577.9486,1683.0
2024-07-12 14:20:00,580.49,580.5,580.01,580.3,2676.0,577.8889,577.8988,577.411,577.6997,2676.0
2024-07-12 14:30:00,580.01,580.95,579.99,580.82,6865.0,577.411,578.3468,577.3911,578.2174,6865.0
2024-07-12 14:40:00,581.05,581.05,580.24,580.39,4818.0,578.4464,578.4464,577.64,577.7893,4818.0
2024-07-12 14:50:00,580.66,580.86,580.23,580.23,2021.0,578.0581,578.2572,577.6301,577.6301,2021.0
2024-07-12 15:00:00,580.42,580.79,580.1,580.79,3676.0,577.8192,578.1875,577.5006,578.1875,3676.0
2024-07-12 15:10:00,580.76,581.0,580.35,580.58,2790.0,578.1577,578.3966,577.7495,577.9785,2790.0
2024-07-12 15:20:00,580.55,580.88,580.13,580.36,5380.0,577.9486,578.2771,577.5305,577.7595,5380.0
2024-07-12 15:30:00,580.21,580.47,578.97,579.06,25664.0,577.6101,577.869,576.3757,576.4653,25664.0
2024-07-12 15:40:00,579.3,579.91,577.86,577.86,31379.0,576.7042,577.3115,575.2707,575.2707,31379.0
2024-07-12 15:50:00,577.86,578.53,576.58,577.52,38067.0,575.2707,575.9377,573.9964,574.9322,38067.0
2024-07-15 09:30:00,580.27,586.0,579.99,585.97,7422.0,577.6699,583.3742,577.3911,583.3443,7422.0
2024-07-15 09:40:00,586.01,587.08,585.0,586.12,5692.0,583.3842,584.4494,582.3787,583.4937,5692.0
2024-07-15 09:50:00,586.9,586.9,585.05,586.17,1089.0,584.2702,584.2702,582.4285,583.5434,1089.0
2024-07-15 10:00:00,586.54,586.54,582.17,582.73,4986.0,583.9118,583.9118,579.5614,580.1189,4986.0
2024-07-15 10:10:00,582.28,583.06,581.91,582.78,2614.0,579.6709,580.4474,579.3025,580.1686,2614.0
2024-07-15 10:20:00,582.8,583.16,582.0,582.51,6943.0,580.1885,580.5469,579.3921,579.8998,6943.0
2024-07-15 10:30:00,582.5,583.42,582.45,582.73,2557.0,579.8899,580.8058,579.8401,580.1189,2557.0
2024-07-15 10:40:00,582.82,582.82,580.74,581.0,5469.0,580.2084,580.2084,578.1378,578.3966,5469.0
2024-07-15 10:50:00,581.0,582.04,578.91,581.44,24274.0,578.3966,579.4319,576.316,578.8346,24274.0
2024-07-15 11:00:00,581.84,582.07,581.64,581.68,1820.0,579.2328,579.4618,579.0337,579.0736,1820.0
2024-07-15 11:10:00,581.92,582.14,581.3,581.54,2452.0,579.3125,579.5315,578.6953,578.9342,2452.0
2024-07-15 11:20:00,581.35,582.54,581.35,581.66,9656.0,578.745,579.9297,578.745,579.0536,9656.0
2024-07-15 11:30:00,581.67,582.48,581.38,582.48,6784.0,579.0636,579.87,578.7749,579.87,6784.0
2024-07-15 11:40:00,583.15,583.69,582.89,583.51,1997.0,580.537,581.0746,580.2781,580.8954,1997.0
2024-07-15 11:50:00,583.36,583.38,582.01,582.29,3531.0,580.746,580.7659,579.4021,579.6808,3531.0
2024-07-15 12:00:00,581.88,582.17,581.87,582.12,1600.0,579.2727,579.5614,579.2627,579.5116,1600.0
2024-07-15 12:10:00,582.16,582.27,581.91,582.15,1206.0,579.5514,579.6609,579.3025,579.5415,1206.0
2024-07-15 12:20:00,582.38,583.22,581.98,581.98,4630.0,579.7704,580.6067,579.3722,579.3722,4630.0
2024-07-15 12:30:00,582.0,582.53,581.85,582.0,3453.0,579.3921,579.9197,579.2428,579.3921,3453.0
2024-07-15 12:40:00,582.09,582.09,580.78,581.19,8205.0,579.4817,579.4817,578.1776,578.5858,8205.0
2024-07-15 12:50:00,580.88,581.02,580.28,580.81,1875.0,578.2771,578.4165,577.6798,578.2075,1875.0
2024-07-15 13:00:00,581.02,581.38,580.43,581.37,3941.0,578.4165,578.7749,577.8292,578.7649,3941.0
2024-07-15 13:10:00,581.13,581.16,580.55,580.87,4463.0,578.526,578.5559,577.9486,578.2672,4463.0
2024-07-15 13:20:00,580.78,581.05,580.42,580.93,3236.0,578.1776,578.4464,577.8192,578.3269,3236.0
2024-07-15 13:30:00,580.97,580.97,580.45,580.86,1300.0,578.3667,578.3667,577.8491,578.2572,1300.0
2024-07-15 13:40:00,580.84,581.27,580.78,580.78,4231.0,578.2373,578.6654,578.1776,578.1776,4231.0
2024-07-15 13:50:00,580.8,581.13,579.99,580.32,8337.0,578.1975,578.526,577.3911,577.7197,8337.0
2024-07-15 14:00:00,580.0,580.41,579.99,580.0,17840.0,577.4011,577.8092,577.3911,577.4011,17840.0
2024-07-15 14:10:00,580.08,580.21,578.63,579.04,13170.0,577.4807,577.6101,576.0372,576.4454,13170.0
2024-07-15 14:20:00,579.11,580.27,579.11,580.0,3817.0,576.5151,577.6699,576.5151,577.4011,3817.0
2024-07-15 14:30:00,579.95,580.83,579.89,580.27,5286.0,577.3513,578.2274,577.2916,577.6699,5286.0
2024-07-15 14:40:00,580.29,580.54,580.17,580.29,2032.0,577.6898,577.9387,577.5703,577.6898,2032.0
2024-07-15 14:50:00,580.47,581.47,580.46,581.33,7086.0,577.869,578.8645,577.859,578.7251,7086.0
2024-07-15 15:00:00,581.32,581.42,580.94,581.14,5762.0,578.7152,578.8147,578.3369,578.536,5762.0
2024-07-15 15:10:00,580.95,581.11,580.64,580.97,6460.0,578.3468,578.5061,578.0382,578.3667,6460.0
2024-07-15 15:20:00,580.97,581.44,580.45,580.67,9404.0,578.3667,578.8346,577.8491,578.0681,9404.0
2024-07-15 15:30:00,580.63,580.85,579.31,579.31,24086.0,578.0283,578.2473,576.7142,576.7142,24086.0
2024-07-15 15:40:00,579.4,579.75,577.65,578.74,16442.0,576.8038,577.1522,575.0616,576.1467,16442.0
2024-07-15 15:50:00,578.61,579.02,577.66,578.26,52121.0,576.0173,576.4255,575.0716,575.6689,52121.0
2024-07-16 09:30:00,578.84,582.61,578.84,581.5,7285.0,576.2463,579.9994,576.2463,578.8944,7285.0
2024-07-16 09:40:00,583.45,583.46,581.07,581.25,3329.0,580.8356,580.8456,578.4663,578.6455,3329.0
2024-07-16 09:50:00,581.41,582.79,579.54,579.55,3119.0,578.8048,580.1786,576.9431,576.9531,3119.0
2024-07-16 10:00:00,579.78,581.89,579.43,581.66,8721.0,577.1821,579.2826,576.8336,579.0536,8721.0
2024-07-16 10:10:00,581.61,582.63,581.41,582.18,2586.0,579.0039,580.0193,578.8048,579.5713,2586.0
2024-07-16 10:20:00,583.15,583.16,582.79,582.79,400.0,580.537,580.5469,580.1786,580.1786,400.0
2024-07-16 10:30:00,582.28,582.28,580.81,581.21,3047.0,579.6709,579.6709,578.2075,578.6057,3047.0
2024-07-16 10:40:00,580.83,581.62,580.34,580.34,1929.0,578.2274,579.0138,577.7396,577.7396,1929.0
2024-07-16 10:50:00,580.39,580.82,580.13,580.13,1455.0,577.7893,578.2174,577.5305,577.5305,1455.0
2024-07-16 11:00:00,580.08,581.23,579.53,581.23,11212.0,577.4807,578.6256,576.9332,578.6256,11212.0
2024-07-16 11:10:00,581.23,582.26,580.96,581.67,12483.0,578.6256,579.651,578.3568,579.0636,12483.0
2024-07-16 11:20:00,581.61,582.62,581.6,582.55,1680.0,579.0039,580.0093,578.9939,579.9397,1680.0
2024-07-16 11:30:00,582.1,582.1,581.16,581.49,2170.0,579.4917,579.4917,578.5559,578.8844,2170.0
2024-07-16 11:40:00,581.45,581.45,581.04,581.18,1838.0,578.8446,578.8446,578.4364,578.5758,1838.0
2024-07-16 11:50:00,581.13,581.13,580.09,580.59,1400.0,578.526,578.526,577.4907,577.9884,1400.0
2024-07-16 12:00:00,580.31,580.93,580.31,580.93,3094.0,577.7097,578.3269,577.7097,578.3269,3094.0
2024-07-16 12:10:00,581.04,581.51,580.82,581.38,3686.0,578.4364,578.9043,578.2174,578.7749,3686.0
2024-07-16 12:20:00,581.25,581.93,581.03,581.35,3262.0,578.6455,579.3224,578.4265,578.745,3262.0
2024-07-16 12:30:00,581.49,581.53,580.14,580.14,3154.0,578.8844,578.9242,577.5405,577.5405,3154.0
2024-07-16 12:40:00,580.38,581.05,580.04,581.05,3033.0,577.7794,578.4464,577.4409,578.4464,3033.0
2024-07-16 12:50:00,581.03,581.03,580.06,580.74,2632.0,578.4265,578.4265,577.4608,578.1378,2632.0
2024-07-16 13:00:00,580.55,581.53,580.55,581.47,1368.0,577.9486,578.9242,577.9486,578.8645,1368.0
2024-07-16 13:10:00,580.92,581.17,580.56,580.78,1850.0,578.317,578.5658,577.9586,578.1776,1850.0
2024-07-16 13:20:00,580.94,581.0,580.6,580.83,2571.0,578.3369,578.3966,577.9984,578.2274,2571.0
2024-07-16 13:30:00,580.77,581.33,580.77,581.29,2464.0,578.1676,578.7251,578.1676,578.6853,2464.0
2024-07-16 13:40:00,581.27,581.38,580.83,580.83,3952.0,578.6654,578.7749,578.2274,578.2274,3952.0
2024-07-16 13:50:00,580.9,581.83,580.89,581.69,11694.0,578.2971,579.2229,578.2871,579.0835,11694.0
2024-07-16 14:00:00,581.92,581.96,581.45,581.55,2336.0,579.3125,579.3523,578.8446,578.9441,2336.0
2024-07-16 14:10:00,581.5,581.88,581.5,581.65,2513.0,578.8944,579.2727,578.8944,579.0437,2513.0
2024-07-16 14:20:00,581.81,582.69,581.81,582.69,4943.0,579.203,580.079,579.203,580.079,4943.0
2024-07-16 14:30:00,582.56,582.56,581.82,581.82,4673.0,579.9496,579.9496,579.2129,579.2129,4673.0
2024-07-16 14:40:00,581.71,581.96,581.5,581.68,7128.0,579.1034,579.3523,578.8944,579.0736,7128.0
2024-07-16 14:50:00,581.97,581.97,580.85,581.06,3302.0,579.3623,579.3623,578.2473,578.4563,3302.0
2024-07-16 15:00:00,581.06,581.69,580.91,581.03,6549.0,578.4563,579.0835,578.307,578.4265,6549.0
2024-07-16 15:10:00,581.12,582.46,580.63,581.92,8900.0,578.5161,579.8501,578.0283,579.3125,8900.0
2024-07-16 15:20:00,581.88,582.01,581.33,581.76,7887.0,579.2727,579.4021,578.7251,579.1532,7887.0
2024-07-16 15:30:00,581.44,582.51,581.32,582.39,8048.0,578.8346,579.8998,578.7152,579.7804,8048.0
2024-07-16 15:40:00,582.45,582.62,581.36,582.25,15489.0,579.8401,580.0093,578.755,579.641,15489.0
2024-07-16 15:50:00,582.26,584.15,581.94,583.7,67681.0,579.651,581.5325,579.3324,581.0845,67681.0
2024-07-17 09:30:00,585.97,586.84,582.96,582.96,8997.0,583.3443,584.2104,580.3478,580.3478,8997.0
2024-07-17 09:40:00,582.9,585.7,582.57,585.07,7573.0,580.2881,583.0755,579.9596,582.4484,7573.0
2024-07-17 09:50:00,584.92,586.6,584.69,585.84,14300.0,582.299,583.9715,582.0701,583.2149,14300.0
2024-07-17 10:00:00,586.77,587.09,583.73,585.0,8045.0,584.1408,584.4593,581.1144,582.3787,8045.0
2024-07-17 10:10:00,585.05,586.97,585.04,585.41,5586.0,582.4285,584.3399,582.4185,582.7868,5586.0
2024-07-17 10:20:00,585.23,586.08,584.68,584.75,6809.0,582.6077,583.4538,582.0601,582.1298,6809.0
2024-07-17 10:30:00,584.53,584.53,582.18,582.59,8067.0,581.9108,581.9108,579.5713,579.9795,8067.0
2024-07-17 10:40:00,582.69,583.15,582.09,582.54,11512.0,580.079,580.537,579.4817,579.9297,11512.0
2024-07-17 10:50:00,582.6,582.6,581.0,581.02,14398.0,579.9894,579.9894,578.3966,578.4165,14398.0
2024-07-17 11:00:00,580.83,581.5,580.0,581.46,10584.0,578.2274,578.8944,577.4011,578.8545,10584.0
2024-07-17 11:10:00,581.41,582.45,580.78,580.88,7345.0,578.8048,579.8401,578.1776,578.2771,7345.0
2024-07-17 11:20:00,581.05,581.05,579.91,580.72,5832.0,578.4464,578.4464,577.3115,578.1179,5832.0
2024-07-17 11:30:00,580.66,581.24,579.83,581.24,2854.0,578.0581,578.6355,577.2318,578.6355,2854.0
2024-07-17 11:40:00,581.28,581.77,581.08,581.71,1100.0,578.6754,579.1632,578.4762,579.1034,1100.0
2024-07-17 11:50:00,581.62,581.62,580.7,581.54,4242.0,579.0138,579.0138,578.0979,578.9342,4242.0
2024-07-17 12:00:00,581.6,581.65,580.67,581.1,800.0,578.9939,579.0437,578.0681,578.4962,800.0
2024-07-17 12:10:00,581.24,581.44,580.39,580.5,3739.0,578.6355,578.8346,577.7893,577.8988,3739.0
2024-07-17 12:20:00,580.5,581.41,580.5,580.93,3271.0,577.8988,578.8048,577.8988,578.3269,3271.0
2024-07-17 12:30:00,580.93,581.87,580.55,581.87,7013.0,578.3269,579.2627,577.9486,579.2627,7013.0
2024-07-17 12:40:00,582.24,582.97,581.67,582.69,1813.0,579.631,580.3578,579.0636,580.079,1813.0
2024-07-17 12:50:00,582.71,583.47,582.29,582.95,5638.0,580.0989,580.8555,579.6808,580.3379,5638.0
2024-07-17 13:00:00,583.05,583.25,581.59,581.59,2982.0,580.4374,580.6365,578.984,578.984,2982.0
2024-07-17 13:10:00,581.68,582.53,581.52,582.53,2500.0,579.0736,579.9197,578.9143,579.9197,2500.0
2024-07-17 13:20:00,582.62,582.62,581.47,582.01,1802.0,580.0093,580.0093,578.8645,579.4021,1802.0
2024-07-17 13:30:00,580.45,581.12,580.0,581.04,6022.0,577.8491,578.5161,577.4011,578.4364,6022.0
2024-07-17 13:40:00,580.97,581.79,580.48,581.35,3734.0,578.3667,579.1831,577.8789,578.745,3734.0
2024-07-17 13:50:00,581.85,582.28,581.08,581.6,13045.0,579.2428,579.6709,578.4762,578.9939,13045.0
2024-07-17 14:00:00,581.99,582.12,581.57,581.96,18013.0,579.3822,579.5116,578.9641,579.3523,18013.0
2024-07-17 14:10:00,582.12,582.18,581.08,581.38,7708.0,579.5116,579.5713,578.4762,578.7749,7708.0
2024-07-17 14:20:00,581.0,581.75,580.34,580.75,2775.0,578.3966,579.1432,577.7396,578.1477,2775.0
2024-07-17 14:30:00,581.17,582.18,580.83,581.99,4928.0,578.5658,579.5713,578.2274,579.3822,4928.0
2024-07-17 14:40:00,582.18,582.57,581.6,582.43,14574.0,579.5713,579.9596,578.9939,579.8202,14574.0
2024-07-17 14:50:00,582.18,582.44,581.85,582.07,5064.0,579.5713,579.8302,579.2428,579.4618,5064.0
2024-07-17 15:00:00,582.05,582.06,581.33,581.46,8179.0,579.4419,579.4519,578.7251,578.8545,8179.0
2024-07-17 15:10:00,581.46,581.95,580.1,580.45,4666.0,578.8545,579.3423,577.5006,577.8491,4666.0
2024-07-17 15:20:00,580.24,580.6,579.94,580.18,4494.0,577.64,577.9984,577.3414,577.5803,4494.0
2024-07-17 15:30:00,580.14,581.8,579.94,581.65,13653.0,577.5405,579.193,577.3414,579.0437,13653.0
2024-07-17 15:40:00,581.52,581.91,581.05,581.72,31827.0,578.9143,579.3025,578.4464,579.1134,31827.0
2024-07-17 15:50:00,581.72,582.72,581.46,582.37,79951.0,579.1134,580.1089,578.8545,579.7605,79951.0
2024-07-18 09:30:00,581.0,585.36,579.38,581.73,5308.0,578.3966,582.7371,576.7839,579.1233,5308.0
2024-07-18 09:40:00,582.32,584.18,579.61,580.24,1887.0,579.7107,581.5624,577.0128,577.64,1887.0
2024-07-18 09:50:00,580.27,582.14,580.26,581.84,3423.0,577.6699,579.5315,577.6599,579.2328,3423.0
2024-07-18 10:00:00,581.42,582.45,580.45,582.45,8880.0,578.8147,579.8401,577.8491,579.8401,8880.0
2024-07-18 10:10:00,581.82,581.82,580.51,580.94,14523.0,579.2129,579.2129,577.9088,578.3369,14523.0
2024-07-18 10:20:00,580.97,581.48,580.87,581.48,2130.0,578.3667,578.8745,578.2672,578.8745,2130.0
2024-07-18 10:30:00,581.12,581.22,580.0,581.0,12598.0,578.5161,578.6156,577.4011,578.3966,12598.0
2024-07-18 10:40:00,580.91,581.34,580.55,581.2,12837.0,578.307,578.7351,577.9486,578.5957,12837.0
2024-07-18 10:50:00,581.17,581.96,580.31,580.8,24516.0,578.5658,579.3523,577.7097,578.1975,24516.0
2024-07-18 11:00:00,580.79,581.19,579.99,580.93,29612.0,578.1875,578.5858,577.3911,578.3269,29612.0
2024-07-18 11:10:00,581.0,581.4,580.54,581.0,26460.0,578.3966,578.7948,577.9387,578.3966,26460.0
2024-07-18 11:20:00,580.93,581.2,579.87,580.3,10644.0,578.3269,578.5957,577.2717,577.6997,10644.0
2024-07-18 11:30:00,580.5,581.47,580.37,581.0,29993.0,577.8988,578.8645,577.7694,578.3966,29993.0
2024-07-18 11:40:00,581.0,581.08,579.47,579.47,5077.0,578.3966,578.4762,576.8735,576.8735,5077.0
2024-07-18 11:50:00,579.07,580.39,579.07,580.39,5022.0,576.4753,577.7893,576.4753,577.7893,5022.0
2024-07-18 12:00:00,579.85,580.47,579.64,579.65,2190.0,577.2518,577.869,577.0427,577.0527,2190.0
2024-07-18 12:10:00,579.76,580.04,579.32,579.9,3704.0,577.1622,577.4409,576.7241,577.3015,3704.0
2024-07-18 12:20:00,579.86,580.15,579.46,579.86,4529.0,577.2617,577.5504,576.8635,577.2617,4529.0
2024-07-18 12:30:00,579.9,580.24,579.76,579.76,1715.0,577.3015,577.64,577.1622,577.1622,1715.0
2024-07-18 12:40:00,579.56,580.13,579.12,579.75,9161.0,576.9631,577.5305,576.525,577.1522,9161.0
2024-07-18 12:50:00,579.43,579.9,579.37,579.43,2665.0,576.8336,577.3015,576.7739,576.8336,2665.0
2024-07-18 13:00:00,579.43,579.44,579.03,579.03,1420.0,576.8336,576.8436,576.4354,576.4354,1420.0
2024-07-18 13:10:00,578.51,578.88,578.51,578.81,3246.0,575.9178,576.2861,575.9178,576.2164,3246.0
2024-07-18 13:20:00,578.62,578.62,577.79,578.07,5982.0,576.0273,576.0273,575.201,575.4797,5982.0
2024-07-18 13:30:00,578.16,579.4,578.16,579.09,6720.0,575.5693,576.8038,575.5693,576.4952,6720.0
2024-07-18 13:40:00,578.84,579.51,578.83,579.51,6231.0,576.2463,576.9133,576.2363,576.9133,6231.0
2024-07-18 13:50:00,579.24,579.6,578.99,579.29,10917.0,576.6445,577.0029,576.3956,576.6943,10917.0
2024-07-18 14:00:00,579.11,579.38,579.11,579.21,1270.0,576.5151,576.7839,576.5151,576.6146,1270.0
2024-07-18 14:10:00,579.11,579.34,578.64,578.64,8639.0,576.5151,576.744,576.0472,576.0472,8639.0
2024-07-18 14:20:00,578.78,579.2,578.78,579.2,4275.0,576.1866,576.6047,576.1866,576.6047,4275.0
2024-07-18 14:30:00,579.1,579.3,578.96,579.15,2681.0,576.5051,576.7042,576.3657,576.5549,2681.0
2024-07-18 14:40:00,579.0,579.25,578.74,578.78,9998.0,576.4056,576.6544,576.1467,576.1866,9998.0
2024-07-18 14:50:00,578.87,579.13,578.67,578.72,14473.0,576.2761,576.535,576.077,576.1268,14473.0
2024-07-18 15:00:00,578.72,578.77,577.52,578.06,4021.0,576.1268,576.1766,574.9322,575.4698,4021.0
2024-07-18 15:10:00,577.96,578.41,577.84,578.25,9097.0,575.3702,575.8182,575.2508,575.6589,9097.0
2024-07-18 15:20:00,578.26,578.63,578.2,578.53,12903.0,575.6689,576.0372,575.6092,575.9377,12903.0
2024-07-18 15:30:00,578.53,578.96,578.13,578.58,20291.0,575.9377,576.3657,575.5395,575.9874,20291.0
2024-07-18 15:40:00,578.58,578.95,578.34,578.67,12716.0,575.9874,576.3558,575.7485,576.077,12716.0
2024-07-18 15:50:00,578.24,578.68,577.61,578.43,29112.0,575.649,576.087,575.0218,575.8381,29112.0
2024-07-19 09:30:00,586.56,587.92,583.14,585.78,50517.0,583.9317,585.2856,580.527,583.1552,50517.0
2024-07-19 09:40:00,585.19,587.87,585.18,586.98,28319.0,582.5678,585.2358,582.5579,584.3498,28319.0
2024-07-19 09:50:00,586.77,587.96,585.03,586.04,27143.0,584.1408,585.3254,582.4085,583.414,27143.0
2024-07-19 10:00:00,586.01,586.74,584.33,584.43,5740.0,583.3842,584.1109,581.7117,581.8112,5740.0
2024-07-19 10:10:00,584.88,585.92,584.16,585.74,3464.0,582.2592,583.2946,581.5424,583.1154,3464.0
2024-07-19 10:20:00,585.71,586.06,584.56,584.68,4026.0,583.0855,583.4339,581.9407,582.0601,4026.0
2024-07-19 10:30:00,584.49,586.61,584.01,585.15,4753.0,581.871,583.9815,581.3931,582.528,4753.0
2024-07-19 10:40:00,585.06,586.14,585.05,585.17,1965.0,582.4384,583.5136,582.4285,582.5479,1965.0
2024-07-19 10:50:00,585.55,585.93,585.0,585.39,7749.0,582.9262,583.3045,582.3787,582.7669,7749.0
2024-07-19 11:00:00,585.36,585.97,585.22,585.93,1563.0,582.7371,583.3443,582.5977,583.3045,1563.0
2024-07-19 11:10:00,586.2,586.2,584.27,584.27,4301.0,583.5733,583.5733,581.652,581.652,4301.0
2024-07-19 11:20:00,584.55,584.9,583.39,583.39,2380.0,581.9307,582.2791,580.7759,580.7759,2380.0
2024-07-19 11:30:00,583.14,583.65,582.92,583.51,7950.0,580.527,581.0347,580.308,580.8954,7950.0
2024-07-19 11:40:00,583.5,583.58,582.95,583.26,3106.0,580.8854,580.965,580.3379,580.6465,3106.0
2024-07-19 11:50:00,582.9,583.32,582.27,583.0,4820.0,580.2881,580.7062,579.6609,580.3876,4820.0
2024-07-19 12:00:00,583.38,583.92,583.38,583.92,2481.0,580.7659,581.3035,580.7659,581.3035,2481.0
2024-07-19 12:10:00,583.6,584.15,583.55,583.69,1722.0,580.985,581.5325,580.9352,581.0746,1722.0
2024-07-19 12:20:00,583.56,583.56,583.27,583.5,1407.0,580.9451,580.9451,580.6564,580.8854,1407.0
2024-07-19 12:30:00,583.18,583.62,582.88,583.38,3200.0,580.5668,581.0049,580.2682,580.7659,3200.0
2024-07-19 12:40:00,583.2,583.64,583.2,583.53,1895.0,580.5867,581.0248,580.5867,580.9153,1895.0
2024-07-19 12:50:00,583.31,583.5,582.84,582.84,2106.0,580.6963,580.8854,580.2284,580.2284,2106.0
2024-07-19 13:00:00,583.08,583.08,582.64,582.64,4520.0,580.4673,580.4673,580.0293,580.0293,4520.0
2024-07-19 13:10:00,582.93,582.93,582.24,582.24,2400.0,580.318,580.318,579.631,579.631,2400.0
2024-07-19 13:20:00,582.21,582.47,582.14,582.47,1423.0,579.6012,579.86,579.5315,579.86,1423.0
2024-07-19 13:30:00,582.13,582.35,581.96,582.13,4332.0,579.5215,579.7406,579.3523,579.5215,4332.0
2024-07-19 13:40:00,581.92,581.98,580.82,581.09,4602.0,579.3125,579.3722,578.2174,578.4862,4602.0
2024-07-19 13:50:00,580.87,580.87,580.57,580.57,500.0,578.2672,578.2672,577.9685,577.9685,500.0
2024-07-19 14:00:00,580.9,580.9,580.41,580.41,3777.0,578.2971,578.2971,577.8092,577.8092,3777.0
2024-07-19 14:10:00,580.14,580.59,580.08,580.08,816.0,577.5405,577.9884,577.4807,577.4807,816.0
2024-07-19 14:20:00,580.21,580.21,579.79,580.0,2739.0,577.6101,577.6101,577.192,577.4011,2739.0
2024-07-19 14:30:00,579.85,579.86,579.57,579.71,2115.0,577.2518,577.2617,576.973,577.1124,2115.0
2024-07-19 14:40:00,580.05,580.23,579.54,580.15,3249.0,577.4509,577.6301,576.9431,577.5504,3249.0
2024-07-19 14:50:00,580.02,580.7,580.02,580.54,1597.0,577.421,578.0979,577.421,577.9387,1597.0
2024-07-19 15:00:00,580.77,581.37,580.77,581.25,1208.0,578.1676,578.7649,578.1676,578.6455,1208.0
2024-07-19 15:10:00,581.35,581.37,580.82,580.98,3100.0,578.745,578.7649,578.2174,578.3767,3100.0
2024-07-19 15:20:00,581.06,581.47,581.01,581.2,2885.0,578.4563,578.8645,578.4066,578.5957,2885.0
2024-07-19 15:30:00,581.08,581.17,580.03,580.04,4500.0,578.4762,578.5658,577.431,577.4409,4500.0
2024-07-19 15:40:00,580.06,580.49,580.05,580.14,6763.0,577.4608,577.8889,577.4509,577.5405,6763.0
2024-07-19 15:50:00,580.07,580.38,578.1,579.56,33418.0,577.4708,577.7794,575.5096,576.9631,33418.0
2024-07-22 09:30:00,580.23,582.96,579.95,582.76,8503.0,577.6301,580.3478,577.3513,580.1487,8503.0
2024-07-22 09:40:00,581.99,583.1,581.49,582.13,1890.0,579.3822,580.4872,578.8844,579.5215,1890.0
2024-07-22 09:50:00,582.5,583.61,582.49,583.06,2335.0,579.8899,580.9949,579.8799,580.4474,2335.0
2024-07-22 10:00:00,582.67,583.18,582.07,583.08,4035.0,580.0591,580.5668,579.4618,580.4673,4035.0
2024-07-22 10:10:00,583.04,584.54,582.66,584.36,2721.0,580.4275,581.9207,580.0492,581.7415,2721.0
2024-07-22 10:20:00,583.95,584.57,583.95,584.13,924.0,581.3334,581.9506,581.3334,581.5126,924.0
2024-07-22 10:30:00,584.48,584.48,583.78,584.44,2686.0,581.861,581.861,581.1641,581.8212,2686.0
2024-07-22 10:40:00,584.15,584.43,583.27,583.73,4952.0,581.5325,581.8112,580.6564,581.1144,4952.0
2024-07-22 10:50:00,583.72,584.32,583.04,584.32,17493.0,581.1044,581.7017,580.4275,581.7017,17493.0
2024-07-22 11:00:00,583.86,584.93,583.43,583.83,1536.0,581.2438,582.309,580.8157,581.2139,1536.0
2024-07-22 11:10:00,583.7,583.76,583.54,583.76,536.0,581.0845,581.1442,580.9252,581.1442,536.0
2024-07-22 11:20:00,583.88,584.22,583.76,584.22,7528.0,581.2637,581.6022,581.1442,581.6022,7528.0
2024-07-22 11:30:00,584.32,584.37,583.87,583.95,2819.0,581.7017,581.7515,581.2537,581.3334,2819.0
2024-07-22 11:40:00,583.95,584.05,583.77,583.77,1506.0,581.3334,581.4329,581.1542,581.1542,1506.0
2024-07-22 11:50:00,583.89,583.89,582.75,582.95,2533.0,581.2737,581.2737,580.1388,580.3379,2533.0
2024-07-22 12:00:00,583.0,583.01,582.67,582.67,1405.0,580.3876,580.3976,580.0591,580.0591,1405.0
2024-07-22 12:10:00,582.83,583.08,582.59,582.82,1444.0,580.2184,580.4673,579.9795,580.2084,1444.0
2024-07-22 12:20:00,582.82,582.82,582.0,582.09,1442.0,580.2084,580.2084,579.3921,579.4817,1442.0
2024-07-22 12:30:00,582.0,582.34,581.86,582.13,3138.0,579.3921,579.7306,579.2528,579.5215,3138.0
2024-07-22 12:40:00,582.44,582.44,581.82,582.29,2906.0,579.8302,579.8302,579.2129,579.6808,2906.0
2024-07-22 12:50:00,581.93,582.74,581.92,582.59,3906.0,579.3224,580.1288,579.3125,579.9795,3906.0
2024-07-22 13:00:00,582.49,582.76,582.42,582.61,1228.0,579.8799,580.1487,579.8102,579.9994,1228.0
2024-07-22 13:10:00,582.79,583.52,582.79,583.52,2104.0,580.1786,580.9053,580.1786,580.9053,2104.0
2024-07-22 13:20:00,583.14,583.61,583.12,583.61,2193.0,580.527,580.9949,580.5071,580.9949,2193.0
2024-07-22 13:30:00,583.6,583.78,583.58,583.58,2735.0,580.985,581.1641,580.965,580.965,2735.0
2024-07-22 13:40:00,583.77,584.03,583.57,583.78,4443.0,581.1542,581.413,580.9551,581.1641,4443.0
2024-07-22 13:50:00,583.8,583.8,583.3,583.67,1100.0,581.1841,581.1841,580.6863,581.0546,1100.0
2024-07-22 14:00:00,583.67,583.67,582.99,583.06,3595.0,581.0546,581.0546,580.3777,580.4474,3595.0
2024-07-22 14:10:00,583.3,583.3,582.94,582.94,935.0,580.6863,580.6863,580.3279,580.3279,935.0
2024-07-22 14:20:00,582.97,582.97,582.26,582.26,2695.0,580.3578,580.3578,579.651,579.651,2695.0
2024-07-22 14:30:00,582.01,582.72,582.01,582.36,2315.0,579.4021,580.1089,579.4021,579.7505,2315.0
2024-07-22 14:40:00,582.4,582.55,582.33,582.46,853.0,579.7903,579.9397,579.7206,579.8501,853.0
2024-07-22 14:50:00,582.42,582.79,582.28,582.79,1940.0,579.8102,580.1786,579.6709,580.1786,1940.0
2024-07-22 15:00:00,582.64,583.15,582.64,583.15,4365.0,580.0293,580.537,580.0293,580.537,4365.0
2024-07-22 15:10:00,583.01,583.14,582.52,582.52,2206.0,580.3976,580.527,579.9098,579.9098,2206.0
2024-07-22 15:20:00,582.61,582.9,582.39,582.75,3318.0,579.9994,580.2881,579.7804,580.1388,3318.0
2024-07-22 15:30:00,582.88,582.88,581.83,581.92,6163.0,580.2682,580.2682,579.2229,579.3125,6163.0
2024-07-22 15:40:00,582.02,582.56,582.0,582.37,8313.0,579.412,579.9496,579.3921,579.7605,8313.0
2024-07-22 15:50:00,582.3,583.45,582.3,583.14,42905.0,579.6908,580.8356,579.6908,580.527,42905.0
2024-07-23 09:30:00,586.39,592.5,586.39,587.71,9463.0,583.7625,589.8451,583.7625,585.0765,9463.0
2024-07-23 09:40:00,587.33,587.34,586.25,586.9,1122.0,584.6982,584.7082,583.6231,584.2702,1122.0
2024-07-23 09:50:00,585.92,586.2,585.34,586.18,4292.0,583.2946,583.5733,582.7172,583.5534,4292.0
2024-07-23 10:00:00,586.95,587.34,585.34,585.43,1947.0,584.3199,584.7082,582.7172,582.8068,1947.0
2024-07-23 10:10:00,584.96,585.17,584.0,584.0,4488.0,582.3389,582.5479,581.3832,581.3832,4488.0
2024-07-23 10:20:00,584.15,585.13,583.91,584.96,15187.0,581.5325,582.5081,581.2936,582.3389,15187.0
2024-07-23 10:30:00,584.97,585.68,584.71,585.04,2888.0,582.3488,583.0556,582.09,582.4185,2888.0
2024-07-23 10:40:00,584.9,585.39,584.66,585.0,11657.0,582.2791,582.7669,582.0402,582.3787,11657.0
2024-07-23 10:50:00,584.94,585.35,584.73,585.09,8185.0,582.319,582.7271,582.1099,582.4683,8185.0
2024-07-23 11:00:00,585.63,586.46,585.33,586.04,2490.0,583.0059,583.8321,582.7072,583.414,2490.0
2024-07-23 11:10:00,585.45,585.45,584.86,584.95,2128.0,582.8267,582.8267,582.2393,582.3289,2128.0
2024-07-23 11:20:00,585.07,585.42,584.72,585.25,8435.0,582.4484,582.7968,582.0999,582.6276,8435.0
2024-07-23 11:30:00,585.46,585.48,585.0,585.34,4265.0,582.8366,582.8565,582.3787,582.7172,4265.0
2024-07-23 11:40:00,585.5,586.06,585.5,586.06,3045.0,582.8764,583.4339,582.8764,583.4339,3045.0
2024-07-23 11:50:00,586.06,586.99,585.94,586.94,2443.0,583.4339,584.3598,583.3145,584.31,2443.0
2024-07-23 12:00:00,586.99,587.43,586.85,587.07,4405.0,584.3598,584.7978,584.2204,584.4394,4405.0
2024-07-23 12:10:00,587.04,587.37,587.03,587.31,2847.0,584.4095,584.7381,584.3996,584.6783,2847.0
2024-07-23 12:20:00,587.67,588.28,587.47,587.47,2897.0,585.0367,585.644,584.8376,584.8376,2897.0
2024-07-23 12:30:00,587.47,587.47,586.61,586.62,500.0,584.8376,584.8376,583.9815,583.9914,500.0
2024-07-23 12:40:00,586.13,586.28,585.97,585.97,1622.0,583.5036,583.6529,583.3443,583.3443,1622.0
2024-07-23 12:50:00,585.86,586.17,585.84,586.12,600.0,583.2348,583.5434,583.2149,583.4937,600.0
2024-07-23 13:00:00,585.71,585.71,585.0,585.11,2545.0,583.0855,583.0855,582.3787,582.4882,2545.0
2024-07-23 13:10:00,585.33,585.92,585.0,585.18,4469.0,582.7072,583.2946,582.3787,582.5579,4469.0
2024-07-23 13:20:00,585.19,585.19,584.86,585.13,1304.0,582.5678,582.5678,582.2393,582.5081,1304.0
2024-07-23 13:30:00,585.19,585.32,585.0,585.32,1900.0,582.5678,582.6972,582.3787,582.6972,1900.0
2024-07-23 13:40:00,585.43,585.43,585.31,585.32,702.0,582.8068,582.8068,582.6873,582.6972,702.0
2024-07-23 13:50:00,585.23,585.72,585.23,585.71,1300.0,582.6077,583.0955,582.6077,583.0855,1300.0
2024-07-23 14:00:00,585.7,585.75,585.7,585.75,200.0,583.0755,583.1253,583.0755,583.1253,200.0
2024-07-23 14:10:00,585.62,585.89,585.61,585.89,400.0,582.9959,583.2647,582.9859,583.2647,400.0
2024-07-23 14:20:00,586.04,586.2,585.28,585.29,1750.0,583.414,583.5733,582.6574,582.6674,1750.0
2024-07-23 14:30:00,585.34,585.35,585.17,585.17,1400.0,582.7172,582.7271,582.5479,582.5479,1400.0
2024-07-23 14:40:00,585.14,585.19,584.81,584.96,4550.0,582.5181,582.5678,582.1895,582.3389,4550.0
2024-07-23 14:50:00,584.86,585.04,584.8,584.99,4736.0,582.2393,582.4185,582.1796,582.3687,4736.0
2024-07-23 15:00:00,584.9,585.3,584.88,585.22,2090.0,582.2791,582.6773,582.2592,582.5977,2090.0
2024-07-23 15:10:00,585.18,585.2,584.74,585.11,3606.0,582.5579,582.5778,582.1198,582.4882,3606.0
2024-07-23 15:20:00,585.0,585.4,584.87,584.94,8539.0,582.3787,582.7769,582.2493,582.319,8539.0
2024-07-23 15:30:00,585.0,585.25,584.87,585.05,3998.0,582.3787,582.6276,582.2493,582.4285,3998.0
2024-07-23 15:40:00,584.96,585.34,584.76,584.99,8458.0,582.3389,582.7172,582.1398,582.3687,8458.0
2024-07-23 15:50:00,585.07,586.38,584.93,585.55,20300.0,582.4484,583.7525,582.309,582.9262,20300.0
2024-07-24 09:30:00,588.53,588.53,586.25,586.29,6867.0,585.8929,585.8929,583.6231,583.6629,6867.0
2024-07-24 09:40:00,587.25,588.17,586.19,587.41,4014.0,584.6186,585.5345,583.5633,584.7779,4014.0
2024-07-24 09:50:00,586.61,587.11,584.36,584.94,4980.0,583.9815,584.4792,581.7415,582.319,4980.0
2024-07-24 10:00:00,584.72,585.39,584.6,585.02,5406.0,582.0999,582.7669,581.9805,582.3986,5406.0
2024-07-24 10:10:00,584.62,585.24,584.03,584.53,10420.0,582.0004,582.6176,581.413,581.9108,10420.0
2024-07-24 10:20:00,584.5,584.94,583.62,584.76,8439.0,581.8809,582.319,581.0049,582.1398,8439.0
2024-07-24 10:30:00,584.79,585.28,584.37,584.93,5330.0,582.1696,582.6574,581.7515,582.309,5330.0
2024-07-24 10:40:00,585.06,585.53,584.68,585.14,4955.0,582.4384,582.9063,582.0601,582.5181,4955.0
2024-07-24 10:50:00,585.13,585.46,584.63,585.43,8704.0,582.5081,582.8366,582.0103,582.8068,8704.0
2024-07-24 11:00:00,585.21,585.21,584.72,584.99,2500.0,582.5877,582.5877,582.0999,582.3687,2500.0
2024-07-24 11:10:00,584.99,585.42,584.54,584.88,4755.0,582.3687,582.7968,581.9207,582.2592,4755.0
2024-07-24 11:20:00,584.71,585.2,583.65,584.11,17887.0,582.09,582.5778,581.0347,581.4927,17887.0
2024-07-24 11:30:00,584.03,584.45,584.0,584.0,1220.0,581.413,581.8311,581.3832,581.3832,1220.0
2024-07-24 11:40:00,584.42,585.0,584.34,585.0,3049.0,581.8013,582.3787,581.7216,582.3787,3049.0
2024-07-24 11:50:00,585.28,585.71,584.9,585.53,2453.0,582.6574,583.0855,582.2791,582.9063,2453.0
2024-07-24 12:00:00,585.61,587.38,585.6,587.38,1400.0,582.9859,584.748,582.976,584.748,1400.0
2024-07-24 12:10:00,587.46,588.11,587.46,587.91,3554.0,584.8277,585.4747,584.8277,585.2756,3554.0
2024-07-24 12:20:00,588.4,588.42,586.81,586.81,12439.0,585.7634,585.7834,584.1806,584.1806,12439.0
2024-07-24 12:30:00,586.12,587.04,586.12,587.04,600.0,583.4937,584.4095,583.4937,584.4095,600.0
2024-07-24 12:40:00,586.72,587.32,586.46,587.19,2823.0,584.091,584.6883,583.8321,584.5589,2823.0
2024-07-24 12:50:00,586.69,587.2,586.69,587.06,400.0,584.0611,584.5688,584.0611,584.4295,400.0
2024-07-24 13:00:00,587.55,588.32,587.14,588.32,5096.0,584.9173,585.6838,584.5091,585.6838,5096.0
2024-07-24 13:10:00,588.18,588.96,588.18,588.71,1300.0,585.5444,586.3209,585.5444,586.0721,1300.0
2024-07-24 13:20:00,588.85,589.13,588.0,588.01,1653.0,586.2114,586.4902,585.3652,585.3752,1653.0
2024-07-24 13:30:00,588.06,589.05,587.89,589.05,4108.0,585.425,586.4105,585.2557,586.4105,4108.0
2024-07-24 13:40:00,589.26,589.63,589.23,589.37,2183.0,586.6196,586.9879,586.5897,586.7291,2183.0
2024-07-24 13:50:00,589.46,589.87,589.43,589.87,700.0,586.8187,587.2269,586.7888,587.2269,700.0
2024-07-24 14:00:00,589.89,590.11,589.72,589.81,1905.0,587.2468,587.4658,587.0775,587.1671,1905.0
2024-07-24 14:10:00,590.03,590.27,589.04,589.5,4811.0,587.3861,587.6251,586.4006,586.8585,4811.0
2024-07-24 14:20:00,589.66,589.98,589.11,589.37,5969.0,587.0178,587.3364,586.4703,586.7291,5969.0
2024-07-24 14:30:00,589.57,590.21,589.57,590.21,925.0,586.9282,587.5653,586.9282,587.5653,925.0
2024-07-24 14:40:00,590.35,590.83,590.2,590.83,1268.0,587.7047,588.1826,587.5554,588.1826,1268.0
2024-07-24 14:50:00,590.56,591.37,590.43,591.33,2463.0,587.9138,588.7201,587.7844,588.6803,2463.0
2024-07-24 15:00:00,591.03,591.03,590.05,590.44,3749.0,588.3817,588.3817,587.4061,587.7943,3749.0
2024-07-24 15:10:00,590.33,590.44,590.3,590.4,1325.0,587.6848,587.7943,587.6549,587.7545,1325.0
2024-07-24 15:20:00,590.78,590.99,590.58,590.99,2271.0,588.1328,588.3418,587.9337,588.3418,2271.0
2024-07-24 15:30:00,591.1,591.4,590.38,590.9,7555.0,588.4513,588.75,587.7346,588.2522,7555.0
2024-07-24 15:40:00,591.04,591.04,589.46,589.66,10260.0,588.3916,588.3916,586.8187,587.0178,10260.0
2024-07-24 15:50:00,589.76,590.5,588.83,590.42,36099.0,587.1174,587.854,586.1915,587.7744,36099.0
2024-07-25 09:30:00,593.11,597.64,592.37,597.01,8955.0,590.4523,594.962,589.7157,594.3349,8955.0
2024-07-25 09:40:00,598.75,599.39,595.96,595.97,4098.0,596.0671,596.7042,593.2896,593.2995,4098.0
2024-07-25 09:50:00,596.09,597.29,594.62,596.73,8522.0,593.419,594.6136,591.9556,594.0561,8522.0
2024-07-25 10:00:00,596.71,597.07,595.61,596.64,7541.0,594.0362,594.3946,592.9411,593.9665,7541.0
2024-07-25 10:10:00,596.93,599.21,596.64,598.27,6999.0,594.2552,596.525,593.9665,595.5892,6999.0
2024-07-25 10:20:00,598.81,599.66,598.01,599.23,8078.0,596.1268,596.973,595.3304,596.5449,8078.0
2024-07-25 10:30:00,599.21,599.7,598.68,599.7,10349.0,596.525,597.0128,595.9974,597.0128,10349.0
2024-07-25 10:40:00,599.7,599.7,597.51,597.62,12410.0,597.0128,597.0128,594.8326,594.9421,12410.0
2024-07-25 10:50:00,597.4,597.63,595.54,596.83,12758.0,594.7231,594.9521,592.8715,594.1557,12758.0
2024-07-25 11:00:00,597.26,597.87,596.7,597.2,2991.0,594.5837,595.191,594.0263,594.524,2991.0
2024-07-25 11:10:00,597.7,598.72,597.32,598.7,3880.0,595.0218,596.0372,594.6435,596.0173,3880.0
2024-07-25 11:20:00,598.71,599.53,598.63,599.53,4976.0,596.0272,596.8436,595.9476,596.8436,4976.0
2024-07-25 11:30:00,599.27,599.28,598.14,599.17,8219.0,596.5847,596.5947,595.4598,596.4852,8219.0
2024-07-25 11:40:00,599.03,599.73,598.99,599.21,3908.0,596.3458,597.0427,596.306,596.525,3908.0
2024-07-25 11:50:00,599.17,599.3,597.91,598.61,5481.0,596.4852,596.6146,595.2308,595.9277,5481.0
2024-07-25 12:00:00,598.72,599.55,598.72,599.34,3599.0,596.0372,596.8635,596.0372,596.6544,3599.0
2024-07-25 12:10:00,599.3,599.68,599.08,599.41,3518.0,596.6146,596.9929,596.3956,596.7241,3518.0
2024-07-25 12:20:00,599.5,600.47,599.21,600.25,6041.0,596.8137,597.7794,596.525,597.5603,6041.0
2024-07-25 12:30:00,600.24,600.24,599.31,599.61,4400.0,597.5504,597.5504,596.6246,596.9232,4400.0
2024-07-25 12:40:00,599.38,599.54,597.56,597.78,5019.0,596.6942,596.8535,594.8824,595.1014,5019.0
2024-07-25 12:50:00,597.97,598.56,597.64,598.56,3313.0,595.2906,595.8779,594.962,595.8779,3313.0
2024-07-25 13:00:00,598.09,598.58,597.77,598.58,4032.0,595.41,595.8978,595.0915,595.8978,4032.0
2024-07-25 13:10:00,598.06,598.56,597.85,598.14,2608.0,595.3802,595.8779,595.1711,595.4598,2608.0
2024-07-25 13:20:00,598.14,598.56,597.95,598.56,2012.0,595.4598,595.8779,595.2707,595.8779,2012.0
2024-07-25 13:30:00,598.25,598.28,597.79,598.07,1704.0,595.5693,595.5992,595.1114,595.3901,1704.0
2024-07-25 13:40:00,598.06,598.81,597.68,598.12,4337.0,595.3802,596.1268,595.0019,595.4399,4337.0
2024-07-25 13:50:00,597.68,598.13,597.36,597.62,7885.0,595.0019,595.4498,594.6833,594.9421,7885.0
2024-07-25 14:00:00,597.17,597.6,596.89,597.36,2222.0,594.4941,594.9222,594.2154,594.6833,2222.0
2024-07-25 14:10:00,597.54,597.77,597.27,597.51,4023.0,594.8625,595.0915,594.5937,594.8326,4023.0
2024-07-25 14:20:00,597.51,598.0,597.35,597.39,5771.0,594.8326,595.3204,594.6733,594.7132,5771.0
2024-07-25 14:30:00,597.52,597.73,597.35,597.49,2010.0,594.8426,595.0516,594.6733,594.8127,2010.0
2024-07-25 14:40:00,597.49,597.67,596.21,596.21,3742.0,594.8127,594.9919,593.5385,593.5385,3742.0
2024-07-25 14:50:00,596.21,596.4,595.8,596.2,5599.0,593.5385,593.7276,593.1303,593.5285,5599.0
2024-07-25 15:00:00,595.99,595.99,594.78,595.19,5187.0,593.3194,593.3194,592.1149,592.523,5187.0
2024-07-25 15:10:00,595.05,596.11,595.05,596.11,4358.0,592.3836,593.4389,592.3836,593.4389,4358.0
2024-07-25 15:20:00,595.98,597.12,595.92,596.98,6099.0,593.3095,594.4444,593.2497,594.305,6099.0
2024-07-25 15:30:00,596.79,596.97,595.95,595.95,7163.0,594.1159,594.295,593.2796,593.2796,7163.0
2024-07-25 15:40:00,595.77,596.42,595.61,596.35,8665.0,593.1004,593.7475,592.9411,593.6778,8665.0
2024-07-25 15:50:00,596.2,596.7,595.14,595.85,48656.0,593.5285,594.0263,592.4732,593.1801,48656.0
2024-07-26 09:30:00,597.23,598.75,594.69,596.69,8114.0,594.5539,596.0671,592.0253,594.0163,8114.0
2024-07-26 09:40:00,597.37,597.73,596.07,596.8,24456.0,594.6933,595.0516,593.3991,594.1258,24456.0
2024-07-26 09:50:00,596.29,596.75,594.81,594.81,2028.0,593.6181,594.076,592.1447,592.1447,2028.0
2024-07-26 10:00:00,594.04,598.42,594.03,598.08,8115.0,591.3782,595.7385,591.3682,595.4001,8115.0
2024-07-26 10:10:00,597.83,598.86,597.28,598.42,5931.0,595.1512,596.1766,594.6037,595.7385,5931.0
2024-07-26 10:20:00,597.36,598.55,597.16,598.55,3089.0,594.6833,595.868,594.4842,595.868,3089.0
2024-07-26 10:30:00,598.56,599.0,597.12,597.6,4029.0,595.8779,596.3159,594.4444,594.9222,4029.0
2024-07-26 10:40:00,597.64,597.75,597.16,597.16,1702.0,594.962,595.0715,594.4842,594.4842,1702.0
2024-07-26 10:50:00,597.23,598.27,597.02,598.27,4589.0,594.5539,595.5892,594.3448,595.5892,4589.0
2024-07-26 11:00:00,598.21,598.6,597.14,597.5,3811.0,595.5295,595.9177,594.4643,594.8227,3811.0
2024-07-26 11:10:00,597.53,598.11,597.25,597.8,7012.0,594.8525,595.4299,594.5738,595.1213,7012.0
2024-07-26 11:20:00,598.11,598.41,597.62,598.34,4946.0,595.4299,595.7286,594.9421,595.6589,4946.0
2024-07-26 11:30:00,598.01,598.17,597.8,597.8,996.0,595.3304,595.4897,595.1213,595.1213,996.0
2024-07-26 11:40:00,598.14,598.65,597.78,598.65,4045.0,595.4598,595.9675,595.1014,595.9675,4045.0
2024-07-26 11:50:00,598.64,599.21,598.64,598.82,3337.0,595.9576,596.525,595.9576,596.1368,3337.0
2024-07-26 12:00:00,599.03,599.78,599.01,599.78,1462.0,596.3458,597.0925,596.3259,597.0925,1462.0
2024-07-26 12:10:00,599.84,600.37,599.74,599.89,1800.0,597.1522,597.6798,597.0526,597.202,1800.0
2024-07-26 12:20:00,599.94,600.65,599.84,600.06,3020.0,597.2517,597.9586,597.1522,597.3712,3020.0
2024-07-26 12:30:00,600.49,601.52,600.32,601.24,2927.0,597.7993,598.8247,597.63,598.5459,2927.0
2024-07-26 12:40:00,601.37,601.62,600.88,601.41,5065.0,598.6753,598.9242,598.1875,598.7151,5065.0
2024-07-26 12:50:00,601.62,602.51,601.54,602.5,680.0,598.9242,599.8102,598.8446,599.8003,680.0
2024-07-26 13:00:00,602.64,602.92,602.05,602.42,7275.0,599.9396,600.2184,599.3523,599.7206,7275.0
2024-07-26 13:10:00,602.42,602.9,602.14,602.68,4341.0,599.7206,600.1985,599.4419,599.9795,4341.0
2024-07-26 13:20:00,602.74,602.9,602.31,602.69,3064.0,600.0392,600.1985,599.6111,599.9894,3064.0
2024-07-26 13:30:00,602.72,602.9,599.78,600.23,5881.0,600.0193,600.1985,597.0925,597.5404,5881.0
2024-07-26 13:40:00,600.2,600.43,599.59,600.24,3549.0,597.5106,597.7395,596.9033,597.5504,3549.0
2024-07-26 13:50:00,599.98,600.12,599.13,599.99,6971.0,597.2916,597.4309,596.4454,597.3015,6971.0
2024-07-26 14:00:00,600.15,601.33,599.78,601.33,10442.0,597.4608,598.6355,597.0925,598.6355,10442.0
2024-07-26 14:10:00,601.4,601.41,600.8,601.0,2667.0,598.7052,598.7151,598.1079,598.307,2667.0
2024-07-26 14:20:00,600.99,601.05,600.46,600.57,2482.0,598.297,598.3568,597.7694,597.8789,2482.0
2024-07-26 14:30:00,600.7,600.73,599.95,600.23,4192.0,598.0083,598.0382,597.2617,597.5404,4192.0
2024-07-26 14:40:00,600.26,600.38,599.89,599.99,3806.0,597.5703,597.6898,597.202,597.3015,3806.0
2024-07-26 14:50:00,599.69,600.86,599.38,600.69,10505.0,597.0029,598.1676,596.6942,597.9984,10505.0
2024-07-26 15:00:00,600.65,601.75,600.65,601.58,3427.0,597.9586,599.0536,597.9586,598.8844,3427.0
2024-07-26 15:10:00,601.59,602.8,601.58,602.11,4264.0,598.8943,600.0989,598.8844,599.412,4264.0
2024-07-26 15:20:00,602.1,603.17,602.1,603.02,4101.0,599.4021,600.4673,599.4021,600.3179,4101.0
2024-07-26 15:30:00,602.88,602.89,600.85,601.04,9858.0,600.1786,600.1885,598.1577,598.3468,9858.0
2024-07-26 15:40:00,601.02,601.04,599.77,600.39,8173.0,598.3269,598.3468,597.0825,597.6997,8173.0
2024-07-26 15:50:00,600.51,600.6,599.64,600.26,57465.0,597.8192,597.9088,596.9531,597.5703,57465.0
2024-07-29 09:30:00,601.4,604.43,601.37,602.85,14437.0,598.7052,601.7216,598.6753,600.1487,14437.0
2024-07-29 09:40:00,602.67,602.84,600.18,600.58,7061.0,599.9695,600.1387,597.4907,597.8889,7061.0
2024-07-29 09:50:00,600.58,601.22,600.08,600.33,3170.0,597.8889,598.526,597.3911,597.64,3170.0
2024-07-29 10:00:00,602.02,602.63,599.96,601.32,6521.0,599.3224,599.9297,597.2716,598.6256,6521.0
2024-07-29 10:10:00,600.41,602.08,600.41,601.27,17300.0,597.7196,599.3821,597.7196,598.5758,17300.0
2024-07-29 10:20:00,600.94,601.43,600.8,601.3,2185.0,598.2473,598.7351,598.1079,598.6056,2185.0
2024-07-29 10:30:00,601.36,601.36,598.58,598.58,66052.0,598.6654,598.6654,595.8978,595.8978,66052.0
2024-07-29 10:40:00,598.15,599.8,598.15,599.61,5015.0,595.4698,597.1124,595.4698,596.9232,5015.0
2024-07-29 10:50:00,599.59,601.57,599.55,601.57,2563.0,596.9033,598.8744,596.8635,598.8744,2563.0
2024-07-29 11:00:00,601.32,601.49,600.64,601.48,4301.0,598.6256,598.7948,597.9486,598.7848,4301.0
2024-07-29 11:10:00,601.46,603.98,601.46,603.85,3909.0,598.7649,601.2736,598.7649,601.1442,3909.0
2024-07-29 11:20:00,603.98,605.0,603.98,605.0,4464.0,601.2736,602.2891,601.2736,602.2891,4464.0
2024-07-29 11:30:00,604.94,605.56,604.61,605.03,3994.0,602.2293,602.8466,601.9008,602.3189,3994.0
2024-07-29 11:40:00,605.21,605.9,604.98,604.99,1157.0,602.4981,603.185,602.2692,602.2791,1157.0
2024-07-29 11:50:00,605.86,606.0,605.78,605.87,2026.0,603.1452,603.2846,603.0656,603.1552,2026.0
2024-07-29 12:00:00,605.54,605.99,605.24,605.99,1555.0,602.8266,603.2746,602.528,603.2746,1555.0
2024-07-29 12:10:00,605.99,606.89,605.99,606.79,3006.0,603.2746,604.1706,603.2746,604.071,3006.0
2024-07-29 12:20:00,606.61,607.34,606.33,607.21,4180.0,603.8918,604.6186,603.6131,604.4892,4180.0
2024-07-29 12:30:00,606.97,606.97,606.48,606.83,5707.0,604.2502,604.2502,603.7624,604.1109,5707.0
2024-07-29 12:40:00,606.59,606.88,606.53,606.88,3483.0,603.8719,604.1606,603.8122,604.1606,3483.0
2024-07-29 12:50:00,606.53,606.88,606.39,606.39,1061.0,603.8122,604.1606,603.6728,603.6728,1061.0
2024-07-29 13:00:00,606.42,606.42,604.78,604.89,2895.0,603.7027,603.7027,602.07,602.1796,2895.0
2024-07-29 13:10:00,604.94,605.87,604.64,605.7,6488.0,602.2293,603.1552,601.9307,602.9859,6488.0
2024-07-29 13:20:00,605.71,605.77,605.21,605.77,1990.0,602.9959,603.0556,602.4981,603.0556,1990.0
2024-07-29 13:30:00,605.74,605.77,605.35,605.75,2433.0,603.0257,603.0556,602.6375,603.0357,2433.0
2024-07-29 13:40:00,605.49,605.49,604.92,605.42,1902.0,602.7769,602.7769,602.2094,602.7072,1902.0
2024-07-29 13:50:00,605.46,605.77,605.15,605.71,3352.0,602.747,603.0556,602.4384,602.9959,3352.0
2024-07-29 14:00:00,605.74,606.28,605.67,606.1,1913.0,603.0257,603.5633,602.9561,603.3841,1913.0
2024-07-29 14:10:00,605.95,605.95,605.68,605.69,649.0,603.2348,603.2348,602.966,602.976,649.0
2024-07-29 14:20:00,605.69,606.54,605.68,606.27,3035.0,602.976,603.8222,602.966,603.5534,3035.0
2024-07-29 14:30:00,606.44,606.53,605.99,606.15,2922.0,603.7226,603.8122,603.2746,603.4339,2922.0
2024-07-29 14:40:00,606.22,606.46,606.12,606.26,2776.0,603.5036,603.7425,603.404,603.5434,2776.0
2024-07-29 14:50:00,606.46,606.46,604.94,605.22,19718.0,603.7425,603.7425,602.2293,602.5081,19718.0
2024-07-29 15:00:00,605.34,605.82,605.24,605.24,3491.0,602.6275,603.1054,602.528,602.528,3491.0
2024-07-29 15:10:00,605.43,605.76,605.43,605.76,2868.0,602.7171,603.0457,602.7171,603.0457,2868.0
2024-07-29 15:20:00,605.58,606.52,605.58,606.52,2109.0,602.8665,603.8023,602.8665,603.8023,2109.0
2024-07-29 15:30:00,606.04,606.7,605.97,606.32,2316.0,603.3244,603.9814,603.2547,603.6031,2316.0
2024-07-29 15:40:00,606.27,606.71,605.97,606.23,6953.0,603.5534,603.9914,603.2547,603.5136,6953.0
2024-07-29 15:50:00,606.14,607.0,605.95,606.37,45469.0,603.424,604.2801,603.2348,603.6529,45469.0
2024-07-30 09:30:00,606.13,608.25,605.67,608.25,6363.0,603.414,605.5245,602.9561,605.5245,6363.0
2024-07-30 09:40:00,607.75,611.02,607.75,610.05,6768.0,605.0267,608.2821,605.0267,607.3164,6768.0
2024-07-30 09:50:00,610.05,615.37,610.04,614.76,5131.0,607.3164,612.6126,607.3065,612.0053,5131.0
2024-07-30 10:00:00,615.38,615.49,613.12,613.99,2962.0,612.6226,612.7321,610.3727,611.2388,2962.0
2024-07-30 10:10:00,614.0,615.46,614.0,614.99,6519.0,611.2487,612.7022,611.2487,612.2343,6519.0
2024-07-30 10:20:00,615.01,615.64,614.97,615.61,2336.0,612.2542,612.8814,612.2144,612.8515,2336.0
2024-07-30 10:30:00,615.12,615.48,614.65,614.77,5661.0,612.3637,612.7221,611.8958,612.0153,5661.0
2024-07-30 10:40:00,614.78,616.09,614.78,615.98,2541.0,612.0252,613.3294,612.0252,613.2199,2541.0
2024-07-30 10:50:00,616.03,616.15,613.84,614.08,5983.0,613.2696,613.3891,611.0895,611.3284,5983.0
2024-07-30 11:00:00,613.94,613.94,612.86,612.97,5153.0,611.189,611.189,610.1138,610.2234,5153.0
2024-07-30 11:10:00,612.53,613.46,612.53,613.46,1564.0,609.7853,610.7112,609.7853,610.7112,1564.0
2024-07-30 11:20:00,612.81,612.93,611.69,612.34,5350.0,610.0641,610.1835,608.9491,609.5962,5350.0
2024-07-30 11:30:00,611.88,612.91,611.83,612.65,1738.0,609.1382,610.1636,609.0885,609.9048,1738.0
2024-07-30 11:40:00,612.74,612.97,611.8,612.17,4612.0,609.9944,610.2234,609.0586,609.4269,4612.0
2024-07-30 11:50:00,612.2,612.2,610.29,610.31,22348.0,609.4568,609.4568,607.5554,607.5753,22348.0
2024-07-30 12:00:00,610.18,611.3,610.18,611.3,4853.0,607.4459,608.5608,607.4459,608.5608,4853.0
2024-07-30 12:10:00,611.19,611.87,610.94,611.46,1400.0,608.4513,609.1283,608.2024,608.7201,1400.0
2024-07-30 12:20:00,611.47,611.82,610.98,611.45,2511.0,608.7301,609.0785,608.2423,608.7102,2511.0
2024-07-30 12:30:00,611.4,611.64,611.11,611.14,2720.0,608.6604,608.8993,608.3717,608.4016,2720.0
2024-07-30 12:40:00,611.13,611.18,610.72,611.14,1413.0,608.3916,608.4414,607.9834,608.4016,1413.0
2024-07-30 12:50:00,610.92,611.26,610.74,610.98,4990.0,608.1825,608.521,608.0033,608.2423,4990.0
2024-07-30 13:00:00,611.08,611.37,610.6,611.36,2302.0,608.3418,608.6305,607.864,608.6206,2302.0
2024-07-30 13:10:00,611.06,611.22,609.81,610.22,1926.0,608.3219,608.4812,607.0775,607.4857,1926.0
2024-07-30 13:20:00,610.04,610.04,609.28,609.5,2808.0,607.3065,607.3065,606.5499,606.7689,2808.0
2024-07-30 13:30:00,609.3,609.33,608.88,608.88,2644.0,606.5698,606.5997,606.1517,606.1517,2644.0
2024-07-30 13:40:00,608.69,608.9,607.98,608.01,1406.0,605.9625,606.1716,605.2557,605.2856,1406.0
2024-07-30 13:50:00,607.96,608.25,607.3,607.82,1676.0,605.2358,605.5245,604.5788,605.0964,1676.0
2024-07-30 14:00:00,607.72,608.09,607.7,607.72,2416.0,604.9969,605.3652,604.977,604.9969,2416.0
2024-07-30 14:10:00,607.72,607.88,607.37,607.38,1806.0,604.9969,605.1562,604.6484,604.6584,1806.0
2024-07-30 14:20:00,607.37,608.0,607.05,608.0,8070.0,604.6484,605.2756,604.3299,605.2756,8070.0
2024-07-30 14:30:00,608.0,609.43,607.94,609.25,7744.0,605.2756,606.6992,605.2159,606.52,7744.0
2024-07-30 14:40:00,609.0,609.2,608.82,608.82,1300.0,606.2711,606.4702,606.0919,606.0919,1300.0
2024-07-30 14:50:00,609.14,609.71,609.0,609.54,5000.0,606.4105,606.978,606.2711,606.8087,5000.0
2024-07-30 15:00:00,609.49,610.06,609.44,609.78,1895.0,606.7589,607.3264,606.7092,607.0476,1895.0
2024-07-30 15:10:00,610.06,610.52,610.06,610.52,3859.0,607.3264,607.7843,607.3264,607.7843,3859.0
2024-07-30 15:20:00,610.52,611.05,610.13,611.04,5348.0,607.7843,608.312,607.3961,608.302,5348.0
2024-07-30 15:30:00,611.02,611.47,609.93,610.37,9520.0,608.2821,608.7301,607.197,607.635,9520.0
2024-07-30 15:40:00,610.19,610.89,609.73,610.52,13217.0,607.4558,608.1527,606.9979,607.7843,13217.0
2024-07-30 15:50:00,610.76,611.13,609.6,610.03,43715.0,608.0233,608.3916,606.8685,607.2965,43715.0
2024-07-31 09:30:00,613.24,614.49,607.74,607.74,9220.0,610.4921,611.7365,605.0168,605.0168,9220.0
2024-07-31 09:40:00,610.68,611.05,609.8,610.47,1861.0,607.9436,608.312,607.0676,607.7346,1861.0
2024-07-31 09:50:00,611.0,612.5,610.85,612.4,6753.0,608.2622,609.7555,608.1129,609.6559,6753.0
2024-07-31 10:00:00,612.57,615.39,611.56,615.18,4693.0,609.8251,612.6325,608.8197,612.4234,4693.0
2024-07-31 10:10:00,615.13,617.41,614.99,616.56,9890.0,612.3737,614.6435,612.2343,613.7973,9890.0
2024-07-31 10:20:00,617.09,619.7,616.72,619.18,11798.0,614.3249,616.9232,613.9565,616.4055,11798.0
2024-07-31 10:30:00,619.44,619.44,616.66,617.59,10745.0,616.6644,616.6644,613.8968,614.8226,10745.0
2024-07-31 10:40:00,617.03,618.85,616.7,618.25,14378.0,614.2652,616.077,613.9366,615.4797,14378.0
2024-07-31 10:50:00,617.92,619.09,617.18,618.82,11373.0,615.1512,616.3159,614.4145,616.0471,11373.0
2024-07-31 11:00:00,617.88,621.07,617.55,620.08,3927.0,615.1113,618.2871,614.7828,617.3015,3927.0
2024-07-31 11:10:00,620.19,620.2,617.83,618.08,8771.0,617.411,617.421,615.0616,615.3105,8771.0
2024-07-31 11:20:00,617.89,618.41,617.5,618.17,1908.0,615.1213,615.639,614.7331,615.4001,1908.0
2024-07-31 11:30:00,618.47,618.88,617.83,618.36,1884.0,615.6987,616.1069,615.0616,615.5892,1884.0
2024-07-31 11:40:00,618.05,618.83,617.8,618.59,4060.0,615.2806,616.0571,615.0317,615.8182,4060.0
2024-07-31 11:50:00,618.55,618.93,617.7,618.08,4691.0,615.7783,616.1566,614.9322,615.3105,4691.0
2024-07-31 12:00:00,617.8,618.87,617.79,618.16,3672.0,615.0317,616.0969,615.0218,615.3901,3672.0
2024-07-31 12:10:00,618.18,618.33,617.63,617.86,3995.0,615.41,615.5593,614.8625,615.0914,3995.0
2024-07-31 12:20:00,618.14,618.41,617.19,617.73,5497.0,615.3702,615.639,614.4244,614.962,5497.0
2024-07-31 12:30:00,617.79,618.42,617.79,618.18,2905.0,615.0218,615.6489,615.0218,615.41,2905.0
2024-07-31 12:40:00,617.97,618.3,617.56,618.11,4821.0,615.2009,615.5295,614.7928,615.3403,4821.0
2024-07-31 12:50:00,618.03,618.21,617.3,617.3,2544.0,615.2607,615.4399,614.5339,614.5339,2544.0
2024-07-31 13:00:00,617.26,618.42,617.26,617.59,3576.0,614.4941,615.6489,614.4941,614.8226,3576.0
2024-07-31 13:10:00,617.45,617.54,616.67,616.74,2235.0,614.6833,614.7729,613.9068,613.9765,2235.0
2024-07-31 13:20:00,617.0,617.2,616.02,616.46,4223.0,614.2353,614.4344,613.2597,613.6977,4223.0
2024-07-31 13:30:00,616.12,617.93,616.05,617.36,3691.0,613.3592,615.1611,613.2895,614.5937,3691.0
2024-07-31 13:40:00,617.41,617.68,617.08,617.14,3026.0,614.6435,614.9122,614.3149,614.3747,3026.0
2024-07-31 13:50:00,617.59,617.98,617.41,617.71,3032.0,614.8226,615.2109,614.6435,614.9421,3032.0
2024-07-31 14:00:00,616.96,617.99,616.85,617.67,2223.0,614.1955,615.2209,614.086,614.9023,2223.0
2024-07-31 14:10:00,617.65,618.05,617.21,617.21,3940.0,614.8824,615.2806,614.4444,614.4444,3940.0
2024-07-31 14:20:00,617.71,618.08,617.28,617.65,1492.0,614.9421,615.3105,614.514,614.8824,1492.0
2024-07-31 14:30:00,617.02,617.94,616.61,617.88,5009.0,614.2552,615.1711,613.847,615.1113,5009.0
2024-07-31 14:40:00,617.98,618.11,616.91,616.96,5332.0,615.2109,615.3403,614.1457,614.1955,5332.0
2024-07-31 14:50:00,616.95,617.35,616.71,616.95,5564.0,614.1855,614.5837,613.9466,614.1855,5564.0
2024-07-31 15:00:00,616.95,616.95,615.33,615.99,9003.0,614.1855,614.1855,612.5728,613.2298,9003.0
2024-07-31 15:10:00,616.39,616.77,615.88,616.05,6021.0,613.628,614.0063,613.1203,613.2895,6021.0
2024-07-31 15:20:00,616.0,616.87,615.72,616.87,5354.0,613.2398,614.1059,612.961,614.1059,5354.0
2024-07-31 15:30:00,616.69,617.36,616.13,617.36,6333.0,613.9267,614.5937,613.3692,614.5937,6333.0
2024-07-31 15:40:00,617.51,617.51,616.59,617.51,9466.0,614.743,614.743,613.8271,614.743,9466.0
2024-07-31 15:50:00,617.51,618.62,616.7,617.05,29847.0,614.743,615.848,613.9366,614.2851,29847.0
2024-08-01 09:30:00,621.0,624.97,620.62,623.81,8455.0,618.2174,622.1696,617.8391,621.0148,8455.0
2024-08-01 09:40:00,624.31,625.57,621.8,624.92,5755.0,621.5125,622.7669,619.0138,622.1198,5755.0
2024-08-01 09:50:00,624.79,625.4,622.83,622.83,7018.0,621.9904,622.5977,620.0392,620.0392,7018.0
2024-08-01 10:00:00,622.08,625.92,621.93,624.21,6371.0,619.2925,623.1153,619.1432,621.413,6371.0
2024-08-01 10:10:00,624.76,625.72,622.73,623.28,6278.0,621.9605,622.9162,619.9396,620.4872,6278.0
2024-08-01 10:20:00,623.32,623.98,622.23,623.88,6396.0,620.527,621.184,619.4419,621.0845,6396.0
2024-08-01 10:30:00,624.38,624.38,622.61,623.73,6244.0,621.5822,621.5822,619.8202,620.9351,6244.0
2024-08-01 10:40:00,623.73,626.2,623.03,625.44,15250.0,620.9351,623.3941,620.2383,622.6375,15250.0
2024-08-01 10:50:00,625.61,627.31,625.2,625.86,5334.0,622.8067,624.4991,622.3985,623.0556,5334.0
2024-08-01 11:00:00,625.39,626.6,624.6,626.41,9441.0,622.5877,623.7923,621.8012,623.6031,9441.0
2024-08-01 11:10:00,626.27,626.28,624.51,625.05,9896.0,623.4638,623.4737,621.7116,622.2492,9896.0
2024-08-01 11:20:00,625.37,626.16,624.75,624.91,11016.0,622.5678,623.3542,621.9506,622.1098,11016.0
2024-08-01 11:30:00,624.9,626.18,624.75,626.18,12014.0,622.0999,623.3742,621.9506,623.3742,12014.0
2024-08-01 11:40:00,625.88,626.18,624.77,624.95,3807.0,623.0755,623.3742,621.9705,622.1497,3807.0
2024-08-01 11:50:00,625.13,625.19,624.15,624.26,3815.0,622.3289,622.3886,621.3533,621.4628,3815.0
2024-08-01 12:00:00,624.57,624.57,623.48,624.5,3739.0,621.7714,621.7714,620.6863,621.7017,3739.0
2024-08-01 12:10:00,624.48,625.2,623.82,625.2,7037.0,621.6818,622.3985,621.0247,622.3985,7037.0
2024-08-01 12:20:00,624.85,625.63,624.85,625.45,6235.0,622.0501,622.8266,622.0501,622.6474,6235.0
2024-08-01 12:30:00,625.46,626.44,625.44,626.44,8075.0,622.6574,623.633,622.6375,623.633,8075.0
2024-08-01 12:40:00,626.06,626.07,625.08,625.39,6993.0,623.2547,623.2647,622.2791,622.5877,6993.0
2024-08-01 12:50:00,625.39,625.73,624.3,625.0,8147.0,622.5877,622.9262,621.5026,622.1994,8147.0
2024-08-01 13:00:00,624.66,625.68,624.65,625.18,2652.0,621.861,622.8764,621.851,622.3786,2652.0
2024-08-01 13:10:00,625.38,626.42,625.37,626.42,7111.0,622.5777,623.6131,622.5678,623.6131,7111.0
2024-08-01 13:20:00,626.42,628.0,626.42,627.54,9946.0,623.6131,625.186,623.6131,624.7281,9946.0
2024-08-01 13:30:00,628.13,628.13,627.52,628.0,2445.0,625.3154,625.3154,624.7082,625.186,2445.0
2024-08-01 13:40:00,628.0,628.62,627.95,628.29,10182.0,625.186,625.8032,625.1362,625.4747,10182.0
2024-08-01 13:50:00,627.95,628.26,627.52,627.95,9484.0,625.1362,625.4448,624.7082,625.1362,9484.0
2024-08-01 14:00:00,627.77,629.48,627.5,629.26,8825.0,624.957,626.6594,624.6882,626.4404,8825.0
2024-08-01 14:10:00,629.1,629.1,627.49,628.06,4937.0,626.2811,626.2811,624.6783,625.2457,4937.0
2024-08-01 14:20:00,628.07,628.75,627.58,628.67,6375.0,625.2557,625.9326,624.7679,625.853,6375.0
2024-08-01 14:30:00,628.62,629.75,628.62,629.56,3028.0,625.8032,626.9282,625.8032,626.739,3028.0
2024-08-01 14:40:00,629.34,630.9,629.15,630.62,11672.0,626.52,628.073,626.3309,627.7943,11672.0
2024-08-01 14:50:00,630.08,631.37,630.08,630.62,5124.0,627.2567,628.5409,627.2567,627.7943,5124.0
2024-08-01 15:00:00,630.54,630.55,629.61,629.85,5723.0,627.7146,627.7246,626.7888,627.0277,5723.0
2024-08-01 15:10:00,629.84,630.08,629.4,629.66,19397.0,627.0178,627.2567,626.5797,626.8386,19397.0
2024-08-01 15:20:00,629.7,629.82,627.72,628.69,10599.0,626.8784,626.9978,624.9073,625.8729,10599.0
2024-08-01 15:30:00,628.97,631.15,628.53,630.32,10612.0,626.1517,628.3219,625.7136,627.4956,10612.0
2024-08-01 15:40:00,630.35,630.93,629.26,629.98,18424.0,627.5255,628.1029,626.4404,627.1571,18424.0
2024-08-01 15:50:00,630.25,630.87,628.83,629.07,49664.0,627.4259,628.0431,626.0123,626.2512,49664.0
2024-08-02 09:30:00,630.84,637.51,629.86,631.35,19357.0,628.0133,634.6534,627.0377,628.521,19357.0
2024-08-02 09:40:00,632.1,633.39,630.95,632.16,4882.0,629.2676,630.5519,628.1228,629.3274,4882.0
2024-08-02 09:50:00,633.19,633.81,632.04,633.11,11570.0,630.3527,630.97,629.2079,630.2731,11570.0
2024-08-02 10:00:00,633.23,633.74,629.22,629.36,9704.0,630.3926,630.9003,626.4005,626.5399,9704.0
2024-08-02 10:10:00,630.26,630.54,626.77,626.77,11736.0,627.4359,627.7146,623.9615,623.9615,11736.0
2024-08-02 10:20:00,626.77,627.02,625.31,626.51,4704.0,623.9615,624.2104,622.5081,623.7027,4704.0
2024-08-02 10:30:00,626.27,626.8,624.47,625.37,8783.0,623.4638,623.9914,621.6718,622.5678,8783.0
2024-08-02 10:40:00,624.68,625.63,624.16,624.98,25843.0,621.8809,622.8266,621.3632,622.1795,25843.0
2024-08-02 10:50:00,625.36,625.36,622.96,624.03,4761.0,622.5578,622.5578,620.1686,621.2338,4761.0
2024-08-02 11:00:00,624.01,624.02,622.0,622.75,15357.0,621.2139,621.2238,619.2129,619.9595,15357.0
2024-08-02 11:10:00,623.1,623.4,622.43,622.7,3698.0,620.308,620.6066,619.641,619.9098,3698.0
2024-08-02 11:20:00,622.8,622.9,621.36,621.36,3832.0,620.0093,620.1089,618.5758,618.5758,3832.0
2024-08-02 11:30:00,621.56,622.39,621.47,621.67,7001.0,618.7749,619.6011,618.6853,618.8844,7001.0
2024-08-02 11:40:00,621.59,623.08,621.29,622.66,3975.0,618.8047,620.288,618.5061,619.8699,3975.0
2024-08-02 11:50:00,622.58,624.27,622.51,624.26,5363.0,619.7903,621.4727,619.7206,621.4628,5363.0
2024-08-02 12:00:00,624.26,626.81,624.26,626.44,2289.0,621.4628,624.0013,621.4628,623.633,2289.0
2024-08-02 12:10:00,625.95,626.78,625.75,626.78,3540.0,623.1452,623.9715,622.9461,623.9715,3540.0
2024-08-02 12:20:00,626.0,626.8,625.64,626.8,13169.0,623.195,623.9914,622.8366,623.9914,13169.0
2024-08-02 12:30:00,627.57,628.42,627.0,628.11,6153.0,624.7579,625.6041,624.1905,625.2955,6153.0
2024-08-02 12:40:00,628.41,628.92,627.94,628.92,1759.0,625.5942,626.1019,625.1263,626.1019,1759.0
2024-08-02 12:50:00,628.55,628.55,628.15,628.19,2449.0,625.7335,625.7335,625.3353,625.3752,2449.0
2024-08-02 13:00:00,628.61,628.62,627.81,627.81,1744.0,625.7933,625.8032,624.9969,624.9969,1744.0
2024-08-02 13:10:00,628.11,628.45,626.46,626.84,6923.0,625.2955,625.634,623.6529,624.0312,6923.0
2024-08-02 13:20:00,626.69,626.84,626.19,626.41,1605.0,623.8819,624.0312,623.3841,623.6031,1605.0
2024-08-02 13:30:00,626.35,626.35,625.78,625.97,4301.0,623.5434,623.5434,622.976,623.1651,4301.0
2024-08-02 13:40:00,625.72,626.7,625.5,626.65,3185.0,622.9162,623.8918,622.6972,623.8421,3185.0
2024-08-02 13:50:00,627.0,627.0,626.57,626.79,952.0,624.1905,624.1905,623.7624,623.9814,952.0
2024-08-02 14:00:00,626.59,626.97,626.43,626.67,904.0,623.7823,624.1606,623.623,623.862,904.0
2024-08-02 14:10:00,626.67,627.01,626.55,626.99,3621.0,623.862,624.2004,623.7425,624.1805,3621.0
2024-08-02 14:20:00,627.09,628.51,626.92,628.32,3697.0,624.2801,625.6937,624.1108,625.5046,3697.0
2024-08-02 14:30:00,628.86,629.41,628.84,629.02,1531.0,626.0421,626.5897,626.0222,626.2014,1531.0
2024-08-02 14:40:00,629.25,629.75,629.22,629.64,2437.0,626.4304,626.9282,626.4005,626.8187,2437.0
2024-08-02 14:50:00,629.75,630.63,628.91,630.63,4639.0,626.9282,627.8042,626.0919,627.8042,4639.0
2024-08-02 15:00:00,630.7,631.51,630.32,631.15,4201.0,627.8739,628.6803,627.4956,628.3219,4201.0
2024-08-02 15:10:00,630.94,630.94,629.66,630.48,5638.0,628.1128,628.1128,626.8386,627.6549,5638.0
2024-08-02 15:20:00,630.85,631.21,630.27,631.13,5850.0,628.0232,628.3816,627.4458,628.302,5850.0
2024-08-02 15:30:00,630.79,630.98,628.62,628.96,13804.0,627.9635,628.1527,625.8032,626.1417,13804.0
2024-08-02 15:40:00,629.05,629.41,628.0,628.76,16153.0,626.2313,626.5897,625.186,625.9426,16153.0
2024-08-02 15:50:00,628.83,630.44,628.52,630.38,106055.0,626.0123,627.6151,625.7037,627.5553,106055.0
2024-08-05 09:30:00,626.03,627.95,620.75,624.0,25905.0,623.2248,625.1362,617.9685,621.2039,25905.0
2024-08-05 09:40:00,622.99,626.21,616.51,617.46,15389.0,620.1985,623.404,613.7475,614.6932,15389.0
2024-08-05 09:50:00,617.64,621.03,615.36,615.36,13534.0,614.8724,618.2472,612.6026,612.6026,13534.0
2024-08-05 10:00:00,619.99,621.72,615.54,616.83,16770.0,617.2119,618.9341,612.7818,614.0661,16770.0
2024-08-05 10:10:00,616.85,617.41,615.44,617.04,12570.0,614.086,614.6435,612.6823,614.2751,12570.0
2024-08-05 10:20:00,617.04,618.08,615.69,615.91,46569.0,614.2751,615.3105,612.9312,613.1502,46569.0
2024-08-05 10:30:00,616.05,616.54,612.53,613.26,22309.0,613.2895,613.7774,609.7853,610.5121,22309.0
2024-08-05 10:40:00,613.36,613.58,608.4,610.95,22055.0,610.6116,610.8306,605.6738,608.2124,22055.0
2024-08-05 10:50:00,611.47,615.08,609.75,609.75,17848.0,608.7301,612.3239,607.0178,607.0178,17848.0
2024-08-05 11:00:00,609.93,609.98,607.82,608.08,16378.0,607.197,607.2467,605.0964,605.3553,16378.0
2024-08-05 11:10:00,608.07,610.15,606.99,607.48,13039.0,605.3453,607.416,604.2701,604.758,13039.0
2024-08-05 11:20:00,607.33,608.36,606.94,607.43,8201.0,604.6086,605.634,604.2204,604.7082,8201.0
2024-08-05 11:30:00,606.92,608.42,606.75,607.04,18776.0,604.2005,605.6937,604.0312,604.3199,18776.0
2024-08-05 11:40:00,606.6,607.52,606.43,607.13,4952.0,603.8819,604.7978,603.7127,604.4095,4952.0
2024-08-05 11:50:00,606.95,607.68,606.95,607.48,8216.0,604.2303,604.9571,604.2303,604.758,8216.0
2024-08-05 12:00:00,607.48,609.56,607.3,608.96,13229.0,604.758,606.8286,604.5788,606.2313,13229.0
2024-08-05 12:10:00,608.83,611.72,608.52,610.18,12861.0,606.1019,608.979,605.7933,607.4459,12861.0
2024-08-05 12:20:00,610.8,612.83,610.35,612.03,9318.0,608.0631,610.084,607.6151,609.2876,9318.0
2024-08-05 12:30:00,612.03,612.45,611.28,611.62,6984.0,609.2876,609.7057,608.5409,608.8794,6984.0
2024-08-05 12:40:00,611.81,612.44,610.22,611.25,8522.0,609.0685,609.6957,607.4857,608.5111,8522.0
2024-08-05 12:50:00,611.25,611.25,609.97,610.27,6035.0,608.5111,608.5111,607.2368,607.5354,6035.0
2024-08-05 13:00:00,610.26,610.26,608.23,608.7,6024.0,607.5255,607.5255,605.5046,605.9725,6024.0
2024-08-05 13:10:00,609.44,609.98,609.4,609.4,1586.0,606.7092,607.2467,606.6693,606.6693,1586.0
2024-08-05 13:20:00,609.79,610.8,609.79,610.53,3778.0,607.0576,608.0631,607.0576,607.7943,3778.0
2024-08-05 13:30:00,610.02,610.02,609.23,609.7,2730.0,607.2866,607.2866,606.5001,606.968,2730.0
2024-08-05 13:40:00,609.81,610.53,609.52,610.15,5740.0,607.0775,607.7943,606.7888,607.416,5740.0
2024-08-05 13:50:00,610.61,610.82,609.84,610.82,3021.0,607.8739,608.083,607.1074,608.083,3021.0
2024-08-05 14:00:00,610.52,611.9,610.52,611.9,3729.0,607.7843,609.1581,607.7843,609.1581,3729.0
2024-08-05 14:10:00,611.81,613.32,611.81,612.66,5599.0,609.0685,610.5718,609.0685,609.9147,5599.0
2024-08-05 14:20:00,612.03,612.62,611.52,612.4,7062.0,609.2876,609.8749,608.7798,609.6559,7062.0
2024-08-05 14:30:00,612.4,612.47,611.04,611.04,5031.0,609.6559,609.7256,608.302,608.302,5031.0
2024-08-05 14:40:00,611.54,611.82,610.55,610.55,3841.0,608.7998,609.0785,607.8142,607.8142,3841.0
2024-08-05 14:50:00,611.25,611.47,610.67,610.77,2816.0,608.5111,608.7301,607.9337,608.0332,2816.0
2024-08-05 15:00:00,610.87,611.08,610.54,610.71,6115.0,608.1328,608.3418,607.8042,607.9735,6115.0
2024-08-05 15:10:00,610.71,611.5,610.54,611.21,6258.0,607.9735,608.7599,607.8042,608.4712,6258.0
2024-08-05 15:20:00,611.27,611.35,610.15,610.15,11827.0,608.531,608.6106,607.416,607.416,11827.0
2024-08-05 15:30:00,609.75,610.32,609.54,610.02,10077.0,607.0178,607.5852,606.8087,607.2866,10077.0
2024-08-05 15:40:00,609.66,609.66,608.36,608.5,10636.0,606.9282,606.9282,605.634,605.7734,10636.0
2024-08-05 15:50:00,608.38,613.24,608.32,612.98,46591.0,605.6539,610.4921,605.5942,610.2333,46591.0
2024-08-06 09:30:00,612.95,613.42,610.65,611.71,9996.0,610.2034,610.6713,607.9137,608.969,9996.0
2024-08-06 09:40:00,611.95,614.4,611.95,613.51,3075.0,609.2079,611.6469,609.2079,610.7609,3075.0
2024-08-06 09:50:00,612.9,617.4,612.9,617.4,7429.0,610.1537,614.6335,610.1537,614.6335,7429.0
2024-08-06 10:00:00,617.61,620.02,617.01,618.87,4964.0,614.8426,617.2418,614.2452,616.0969,4964.0
2024-08-06 10:10:00,619.55,621.38,619.54,620.19,3776.0,616.7739,618.5957,616.7639,617.411,3776.0
2024-08-06 10:20:00,619.74,621.24,619.0,619.0,1903.0,616.963,618.4563,616.2263,616.2263,1903.0
2024-08-06 10:30:00,618.81,619.47,617.45,619.47,1975.0,616.0372,616.6942,614.6833,616.6942,1975.0
2024-08-06 10:40:00,619.52,621.4,618.69,621.05,11803.0,616.744,618.6156,615.9177,618.2671,11803.0
2024-08-06 10:50:00,620.0,620.74,619.93,620.74,2308.0,617.2219,617.9585,617.1522,617.9585,2308.0
2024-08-06 11:00:00,620.46,621.09,619.57,620.83,1997.0,617.6798,618.307,616.7938,618.0481,1997.0
2024-08-06 11:10:00,620.68,620.84,619.88,620.82,2114.0,617.8988,618.0581,617.1024,618.0382,2114.0
2024-08-06 11:20:00,620.0,620.81,619.81,620.62,2335.0,617.2219,618.0282,617.0327,617.8391,2335.0
2024-08-06 11:30:00,620.32,621.35,619.46,621.35,13948.0,617.5404,618.5658,616.6843,618.5658,13948.0
2024-08-06 11:40:00,621.27,622.26,620.92,622.26,3067.0,618.4862,619.4717,618.1377,619.4717,3067.0
2024-08-06 11:50:00,622.51,623.7,622.44,623.32,3487.0,619.7206,620.9053,619.6509,620.527,3487.0
2024-08-06 12:00:00,622.82,623.47,622.82,623.12,2282.0,620.0292,620.6763,620.0292,620.3279,2282.0
2024-08-06 12:10:00,623.1,623.61,622.43,623.45,2550.0,620.308,620.8157,619.641,620.6564,2550.0
2024-08-06 12:20:00,623.62,624.11,622.96,623.36,3693.0,620.8256,621.3134,620.1686,620.5668,3693.0
2024-08-06 12:30:00,623.7,624.45,622.59,622.59,4641.0,620.9053,621.6519,619.8002,619.8002,4641.0
2024-08-06 12:40:00,622.73,623.41,622.44,622.89,3054.0,619.9396,620.6166,619.6509,620.0989,3054.0
2024-08-06 12:50:00,622.37,623.65,622.3,623.28,5605.0,619.5812,620.8555,619.5115,620.4872,5605.0
2024-08-06 13:00:00,623.08,623.97,622.98,622.98,2201.0,620.288,621.1741,620.1885,620.1885,2201.0
2024-08-06 13:10:00,623.24,623.35,622.99,623.3,998.0,620.4473,620.5568,620.1985,620.5071,998.0
2024-08-06 13:20:00,623.3,624.98,622.84,624.27,11209.0,620.5071,622.1795,620.0491,621.4727,11209.0
2024-08-06 13:30:00,624.39,624.92,623.62,623.62,3530.0,621.5922,622.1198,620.8256,620.8256,3530.0
2024-08-06 13:40:00,623.96,624.81,623.92,624.32,3562.0,621.1641,622.0103,621.1243,621.5225,3562.0
2024-08-06 13:50:00,624.43,625.29,624.42,625.0,2391.0,621.632,622.4881,621.622,622.1994,2391.0
2024-08-06 14:00:00,625.14,625.44,623.21,623.5,3200.0,622.3388,622.6375,620.4175,620.7062,3200.0
2024-08-06 14:10:00,623.42,624.66,622.86,624.66,11656.0,620.6265,621.861,620.069,621.861,11656.0
2024-08-06 14:20:00,624.67,625.75,624.38,625.75,1343.0,621.8709,622.9461,621.5822,622.9461,1343.0
2024-08-06 14:30:00,625.49,625.64,624.71,625.39,5850.0,622.6873,622.8366,621.9107,622.5877,5850.0
2024-08-06 14:40:00,624.99,625.48,624.79,624.94,2321.0,622.1895,622.6773,621.9904,622.1397,2321.0
2024-08-06 14:50:00,625.17,625.17,622.69,622.8,12229.0,622.3687,622.3687,619.8998,620.0093,12229.0
2024-08-06 15:00:00,623.06,623.25,622.08,622.2,10105.0,620.2681,620.4573,619.2925,619.412,10105.0
2024-08-06 15:10:00,621.86,622.75,621.4,622.38,6610.0,619.0735,619.9595,618.6156,619.5912,6610.0
2024-08-06 15:20:00,622.31,623.39,622.03,623.0,8261.0,619.5215,620.5967,619.2428,620.2084,8261.0
2024-08-06 15:30:00,622.6,622.66,621.35,621.35,12785.0,619.8102,619.8699,618.5658,618.5658,12785.0
2024-08-06 15:40:00,621.34,621.71,618.16,618.25,11589.0,618.5558,618.9242,615.3901,615.4797,11589.0
2024-08-06 15:50:00,618.0,618.58,614.31,614.32,66568.0,615.2308,615.8082,611.5573,611.5673,66568.0
2024-08-07 09:30:00,616.56,616.56,610.56,612.4,10838.0,613.7973,613.7973,607.8241,609.6559,10838.0
2024-08-07 09:40:00,613.71,617.22,612.71,617.22,5403.0,610.96,614.4543,609.9645,614.4543,5403.0
2024-08-07 09:50:00,615.97,620.72,614.68,619.31,3155.0,613.2099,617.9386,611.9257,616.5349,3155.0
2024-08-07 10:00:00,619.55,625.17,619.55,625.01,8733.0,616.7739,622.3687,616.7739,622.2094,8733.0
2024-08-07 10:10:00,624.52,624.81,621.32,622.38,8681.0,621.7216,622.0103,618.5359,619.5912,8681.0
2024-08-07 10:20:00,622.48,623.13,621.54,622.61,11107.0,619.6907,620.3378,618.7549,619.8202,11107.0
2024-08-07 10:30:00,622.62,623.28,621.42,623.14,12540.0,619.8301,620.4872,618.6355,620.3478,12540.0
2024-08-07 10:40:00,622.6,623.65,621.4,621.4,7801.0,619.8102,620.8555,618.6156,618.6156,7801.0
2024-08-07 10:50:00,621.06,623.41,621.06,622.96,6988.0,618.2771,620.6166,618.2771,620.1686,6988.0
2024-08-07 11:00:00,623.41,623.76,622.34,622.34,3500.0,620.6166,620.965,619.5514,619.5514,3500.0
2024-08-07 11:10:00,622.75,622.75,621.72,621.72,2710.0,619.9595,619.9595,618.9341,618.9341,2710.0
2024-08-07 11:20:00,622.13,623.23,621.74,623.0,8183.0,619.3423,620.4374,618.9541,620.2084,8183.0
2024-08-07 11:30:00,623.0,624.52,622.0,624.5,13681.0,620.2084,621.7216,619.2129,621.7017,13681.0
2024-08-07 11:40:00,624.39,624.39,621.74,622.1,5209.0,621.5922,621.5922,618.9541,619.3124,5209.0
2024-08-07 11:50:00,621.77,622.15,621.76,621.85,1100.0,618.9839,619.3622,618.974,619.0636,1100.0
2024-08-07 12:00:00,621.81,622.89,621.03,621.4,7504.0,619.0237,620.0989,618.2472,618.6156,7504.0
2024-08-07 12:10:00,621.09,621.98,620.59,621.98,2306.0,618.307,619.193,617.8092,619.193,2306.0
2024-08-07 12:20:00,621.98,622.89,621.8,622.88,2376.0,619.193,620.0989,619.0138,620.0889,2376.0
2024-08-07 12:30:00,622.85,623.74,622.47,623.24,9469.0,620.0591,620.9451,619.6808,620.4473,9469.0
2024-08-07 12:40:00,622.73,623.54,622.26,622.71,2169.0,619.9396,620.746,619.4717,619.9197,2169.0
2024-08-07 12:50:00,622.73,623.07,622.14,622.24,6231.0,619.9396,620.2781,619.3523,619.4518,6231.0
2024-08-07 13:00:00,621.96,622.28,621.25,621.3,5127.0,619.1731,619.4916,618.4662,618.516,5127.0
2024-08-07 13:10:00,621.0,621.0,619.14,619.76,8177.0,618.2174,618.2174,616.3657,616.9829,8177.0
2024-08-07 13:20:00,620.02,622.02,620.02,621.04,5445.0,617.2418,619.2328,617.2418,618.2572,5445.0
2024-08-07 13:30:00,621.14,622.45,621.14,622.26,3495.0,618.3567,619.6609,618.3567,619.4717,3495.0
2024-08-07 13:40:00,622.4,622.4,620.25,620.25,4205.0,619.6111,619.6111,617.4707,617.4707,4205.0
2024-08-07 13:50:00,620.64,621.68,620.63,621.68,2993.0,617.859,618.8943,617.849,618.8943,2993.0
2024-08-07 14:00:00,621.5,621.79,620.93,621.32,6428.0,618.7151,619.0038,618.1477,618.5359,6428.0
2024-08-07 14:10:00,621.3,621.31,620.06,620.06,2616.0,618.516,618.526,617.2816,617.2816,2616.0
2024-08-07 14:20:00,620.25,620.72,619.53,619.99,5034.0,617.4707,617.9386,616.754,617.2119,5034.0
2024-08-07 14:30:00,619.53,619.87,618.84,619.14,6426.0,616.754,617.0924,616.067,616.3657,6426.0
2024-08-07 14:40:00,619.31,620.07,616.61,617.6,13241.0,616.5349,617.2915,613.847,614.8326,13241.0
2024-08-07 14:50:00,617.79,618.37,617.44,618.13,11751.0,615.0218,615.5992,614.6733,615.3602,11751.0
2024-08-07 15:00:00,618.12,618.61,617.58,617.74,9309.0,615.3503,615.8381,614.8127,614.972,9309.0
2024-08-07 15:10:00,618.07,619.13,617.7,618.48,12031.0,615.3005,616.3557,614.9322,615.7087,12031.0
2024-08-07 15:20:00,618.66,619.11,617.92,618.63,6846.0,615.8879,616.3358,615.1512,615.858,6846.0
2024-08-07 15:30:00,618.63,618.92,617.54,617.54,14639.0,615.858,616.1467,614.7729,614.7729,14639.0
2024-08-07 15:40:00,617.33,620.26,617.26,619.9,18404.0,614.5638,617.4807,614.4941,617.1223,18404.0
2024-08-07 15:50:00,620.0,620.14,616.51,617.98,48898.0,617.2219,617.3612,613.7475,615.2109,48898.0
2024-08-08 09:30:00,573.58,577.5,550.69,555.67,416361.0,571.0099,574.9123,548.2224,553.1801,416361.0
2024-08-08 09:40:00,555.71,562.22,540.01,549.81,193774.0,553.2199,559.7008,537.5903,547.3464,193774.0
2024-08-08 09:50:00,550.47,554.44,549.36,551.1,139462.0,548.0034,551.9556,546.8984,548.6306,139462.0
2024-08-08 10:00:00,550.84,552.8,546.72,549.23,128676.0,548.3717,550.323,544.2702,546.769,128676.0
2024-08-08 10:10:00,549.23,552.26,548.0,549.59,73310.0,546.769,549.7854,545.5445,547.1273,73310.0
2024-08-08 10:20:00,549.59,552.89,549.59,551.09,30565.0,547.1273,550.4126,547.1273,548.6206,30565.0
2024-08-08 10:30:00,551.09,552.36,550.18,552.11,45535.0,548.6206,549.8849,547.7147,549.6361,45535.0
2024-08-08 10:40:00,551.89,552.85,548.47,548.58,40323.0,549.417,550.3727,546.0124,546.1219,40323.0
2024-08-08 10:50:00,548.46,549.59,547.02,548.75,69763.0,546.0024,547.1273,544.5689,546.2911,69763.0
2024-08-08 11:00:00,548.75,550.37,547.77,548.51,42539.0,546.2911,547.9039,545.3155,546.0522,42539.0
2024-08-08 11:10:00,548.51,549.19,546.01,546.49,41305.0,546.0522,546.7291,543.5634,544.0412,41305.0
2024-08-08 11:20:00,546.49,549.75,546.48,548.84,38960.0,544.0412,547.2866,544.0313,546.3807,38960.0
2024-08-08 11:30:00,549.28,549.78,547.75,549.28,53592.0,546.8187,547.3165,545.2956,546.8187,53592.0
2024-08-08 11:40:00,548.83,548.83,540.5,540.5,32544.0,546.3708,546.3708,538.0781,538.0781,32544.0
2024-08-08 11:50:00,540.75,541.34,535.76,539.23,79475.0,538.327,538.9143,533.3593,536.8138,79475.0
2024-08-08 12:00:00,538.8,539.77,535.7,537.3,57635.0,536.3857,537.3514,533.2996,534.8924,57635.0
2024-08-08 12:10:00,537.19,541.3,537.03,540.64,54396.0,534.7829,538.8745,534.6236,538.2175,54396.0
2024-08-08 12:20:00,541.1,545.06,540.95,544.46,45923.0,538.6754,542.6176,538.5261,542.0203,45923.0
2024-08-08 12:30:00,544.05,545.06,542.25,544.35,24358.0,541.6122,542.6176,539.8202,541.9108,24358.0
2024-08-08 12:40:00,544.56,545.01,542.3,542.89,19416.0,542.1199,542.5679,539.87,540.4574,19416.0
2024-08-08 12:50:00,543.29,548.48,542.53,548.14,27512.0,540.8556,546.0223,540.099,545.6838,27512.0
2024-08-08 13:00:00,548.12,550.12,544.06,544.26,56385.0,545.6639,547.655,541.6221,541.8212,56385.0
2024-08-08 13:10:00,544.71,544.84,543.75,544.44,22139.0,542.2692,542.3986,541.3135,542.0004,22139.0
2024-08-08 13:20:00,544.44,544.44,540.56,541.21,31686.0,542.0004,542.0004,538.1378,538.7849,31686.0
2024-08-08 13:30:00,541.3,542.54,539.72,540.83,46880.0,538.8745,540.1089,537.3016,538.4066,46880.0
2024-08-08 13:40:00,541.13,543.24,541.13,542.99,12113.0,538.7053,540.8058,538.7053,540.5569,12113.0
2024-08-08 13:50:00,543.24,545.88,543.18,545.71,19958.0,540.8058,543.434,540.7461,543.2647,19958.0
2024-08-08 14:00:00,545.38,545.58,544.0,544.45,33423.0,542.9362,543.1353,541.5624,542.0104,33423.0
2024-08-08 14:10:00,544.33,545.38,544.11,545.06,18770.0,541.8909,542.9362,541.6719,542.6176,18770.0
2024-08-08 14:20:00,545.17,546.52,544.65,546.21,29282.0,542.7272,544.0711,542.2095,543.7625,29282.0
2024-08-08 14:30:00,546.24,547.51,545.31,546.31,39347.0,543.7924,545.0567,542.8665,543.862,39347.0
2024-08-08 14:40:00,546.09,546.39,543.71,546.08,35137.0,543.643,543.9417,541.2737,543.6331,35137.0
2024-08-08 14:50:00,546.44,546.61,544.54,544.72,49393.0,543.9915,544.1607,542.1,542.2792,49393.0
2024-08-08 15:00:00,544.45,544.7,543.04,544.2,32920.0,542.0104,542.2593,540.6067,541.7615,32920.0
2024-08-08 15:10:00,544.47,545.38,542.24,542.51,26882.0,542.0303,542.9362,539.8103,540.0791,26882.0
2024-08-08 15:20:00,542.51,543.17,539.89,539.98,40640.0,540.0791,540.7361,537.4708,537.5604,40640.0
2024-08-08 15:30:00,539.98,543.09,539.43,542.7,60089.0,537.5604,540.6565,537.0129,540.2682,60089.0
2024-08-08 15:40:00,542.8,548.23,542.8,543.99,92524.0,540.3678,545.7734,540.3678,541.5524,92524.0
2024-08-08 15:50:00,544.09,548.12,542.41,547.51,204336.0,541.652,545.6639,539.9795,545.0567,204336.0
2024-08-09 09:30:00,548.5,548.5,532.42,539.77,76823.0,546.0422,546.0422,530.0343,537.3514,76823.0
2024-08-09 09:40:00,539.84,545.0,539.83,544.0,24323.0,537.421,542.5579,537.4111,541.5624,24323.0
2024-08-09 09:50:00,543.67,548.95,543.45,546.9,19571.0,541.2339,546.4902,541.0149,544.4494,19571.0
2024-08-09 10:00:00,547.38,549.99,547.38,547.59,17936.0,544.9273,547.5256,544.9273,545.1363,17936.0
2024-08-09 10:10:00,547.56,548.46,545.08,548.46,21605.0,545.1064,546.0024,542.6376,546.0024,21605.0
2024-08-09 10:20:00,548.46,548.72,546.63,546.97,11084.0,546.0024,546.2612,544.1806,544.5191,11084.0
2024-08-09 10:30:00,546.73,547.76,545.08,546.39,31286.0,544.2802,545.3055,542.6376,543.9417,31286.0
2024-08-09 10:40:00,546.38,547.41,543.27,544.34,17186.0,543.9317,544.9571,540.8357,541.9009,17186.0
2024-08-09 10:50:00,544.44,544.44,542.79,544.1,9259.0,542.0004,542.0004,540.3578,541.6619,9259.0
2024-08-09 11:00:00,544.1,544.1,541.69,543.0,21787.0,541.6619,541.6619,539.2627,540.5669,21787.0
2024-08-09 11:10:00,543.12,544.81,543.03,544.01,10436.0,540.6863,542.3688,540.5967,541.5724,10436.0
2024-08-09 11:20:00,544.03,544.22,542.94,543.18,11992.0,541.5923,541.7814,540.5071,540.7461,11992.0
2024-08-09 11:30:00,543.18,544.68,543.0,544.58,17746.0,540.7461,542.2394,540.5669,542.1398,17746.0
2024-08-09 11:40:00,544.71,544.87,544.01,544.29,17493.0,542.2692,542.4285,541.5724,541.8511,17493.0
2024-08-09 11:50:00,544.3,545.1,544.18,544.18,23624.0,541.8611,542.6575,541.7416,541.7416,23624.0
2024-08-09 12:00:00,544.26,544.37,541.82,543.11,55501.0,541.8212,541.9307,539.3922,540.6764,55501.0
2024-08-09 12:10:00,543.11,543.62,542.19,542.21,17413.0,540.6764,541.1841,539.7605,539.7804,17413.0
2024-08-09 12:20:00,541.65,542.32,541.03,542.08,14342.0,539.2229,539.8899,538.6057,539.651,14342.0
2024-08-09 12:30:00,542.03,544.12,541.94,543.21,9874.0,539.6012,541.6819,539.5116,540.7759,9874.0
2024-08-09 12:40:00,543.21,543.41,543.0,543.01,9834.0,540.7759,540.975,540.5669,540.5768,9834.0
2024-08-09 12:50:00,543.12,543.19,542.5,542.72,14079.0,540.6863,540.756,540.0691,540.2881,14079.0
2024-08-09 13:00:00,542.72,544.0,542.69,543.43,13972.0,540.2881,541.5624,540.2583,540.995,13972.0
2024-08-09 13:10:00,543.58,544.13,543.25,543.39,11821.0,541.1443,541.6918,540.8158,540.9551,11821.0
2024-08-09 13:20:00,543.39,544.61,543.25,544.61,10066.0,540.9551,542.1697,540.8158,542.1697,10066.0
2024-08-09 13:30:00,544.66,547.0,544.66,546.44,27810.0,542.2194,544.549,542.2194,543.9915,27810.0
2024-08-09 13:40:00,546.21,546.27,544.89,546.2,9151.0,543.7625,543.8222,542.4484,543.7525,9151.0
2024-08-09 13:50:00,546.2,546.78,544.56,544.57,16313.0,543.7525,544.3299,542.1199,542.1298,16313.0
2024-08-09 14:00:00,544.48,544.64,543.85,544.0,11205.0,542.0402,542.1995,541.4131,541.5624,11205.0
2024-08-09 14:10:00,544.12,545.0,543.78,544.18,20189.0,541.6819,542.5579,541.3434,541.7416,20189.0
2024-08-09 14:20:00,544.06,544.14,542.01,543.0,19626.0,541.6221,541.7018,539.5813,540.5669,19626.0
2024-08-09 14:30:00,543.0,543.43,542.2,542.71,9593.0,540.5669,540.995,539.7705,540.2782,9593.0
2024-08-09 14:40:00,542.81,543.41,542.53,543.21,9700.0,540.3777,540.975,540.099,540.7759,9700.0
2024-08-09 14:50:00,543.12,543.56,541.65,542.2,19048.0,540.6863,541.1244,539.2229,539.7705,19048.0
2024-08-09 15:00:00,542.35,543.48,542.35,543.12,11154.0,539.9198,541.0447,539.9198,540.6863,11154.0
2024-08-09 15:10:00,543.05,544.29,543.04,544.15,25430.0,540.6167,541.8511,540.6067,541.7117,25430.0
2024-08-09 15:20:00,544.11,544.11,542.93,543.42,19058.0,541.6719,541.6719,540.4972,540.985,19058.0
2024-08-09 15:30:00,543.21,544.26,542.61,542.63,40681.0,540.7759,541.8212,540.1786,540.1985,40681.0
2024-08-09 15:40:00,542.79,542.94,540.59,541.33,30087.0,540.3578,540.5071,538.1677,538.9044,30087.0
2024-08-09 15:50:00,541.38,542.29,540.68,541.13,81038.0,538.9541,539.8601,538.2573,538.7053,81038.0
2024-08-12 09:30:00,540.0,540.45,538.51,538.94,23455.0,537.5803,538.0283,536.097,536.5251,23455.0
2024-08-12 09:40:00,538.0,540.78,537.99,540.02,15434.0,535.5893,538.3568,535.5793,537.6002,15434.0
2024-08-12 09:50:00,540.69,541.48,540.08,540.72,10456.0,538.2672,539.0537,537.66,538.2971,10456.0
2024-08-12 10:00:00,540.72,545.38,540.61,544.43,23548.0,538.2971,542.9362,538.1876,541.9905,23548.0
2024-08-12 10:10:00,544.43,546.85,544.37,545.84,14028.0,541.9905,544.3996,541.9307,543.3942,14028.0
2024-08-12 10:20:00,546.06,547.87,546.05,547.44,12056.0,543.6132,545.4151,543.6032,544.987,12056.0
2024-08-12 10:30:00,547.44,548.99,547.43,548.34,13663.0,544.987,546.53,544.977,545.883,13663.0
2024-08-12 10:40:00,548.44,551.48,548.13,550.75,11129.0,545.9825,549.0089,545.6739,548.2822,11129.0
2024-08-12 10:50:00,551.45,552.89,551.38,551.64,25658.0,548.979,550.4126,548.9093,549.1682,25658.0
2024-08-12 11:00:00,551.64,552.24,550.43,551.97,7909.0,549.1682,549.7655,547.9636,549.4967,7909.0
2024-08-12 11:10:00,551.59,553.98,551.59,553.66,14426.0,549.1184,551.4977,549.1184,551.1791,14426.0
2024-08-12 11:20:00,553.96,553.97,552.32,552.75,17128.0,551.4778,551.4877,549.8451,550.2732,17128.0
2024-08-12 11:30:00,552.89,553.67,552.56,553.07,12573.0,550.4126,551.1891,550.084,550.5918,12573.0
2024-08-12 11:40:00,552.91,553.49,552.16,553.32,12886.0,550.4325,551.0099,549.6858,550.8406,12886.0
2024-08-12 11:50:00,553.51,554.31,553.16,553.68,10117.0,551.0298,551.8262,550.6814,551.199,10117.0
2024-08-12 12:00:00,553.4,553.75,552.64,553.3,5265.0,550.9203,551.2687,550.1637,550.8207,5265.0
2024-08-12 12:10:00,553.35,553.74,552.78,553.55,9811.0,550.8705,551.2588,550.3031,551.0696,9811.0
2024-08-12 12:20:00,553.41,553.89,553.0,553.22,16369.0,550.9302,551.4081,550.5221,550.7411,16369.0
2024-08-12 12:30:00,553.29,553.49,552.92,553.21,5712.0,550.8108,551.0099,550.4424,550.7311,5712.0
2024-08-12 12:40:00,552.97,553.68,552.65,553.54,15577.0,550.4922,551.199,550.1736,551.0596,15577.0
2024-08-12 12:50:00,553.48,553.68,553.09,553.19,18173.0,550.9999,551.199,550.6117,550.7112,18173.0
2024-08-12 13:00:00,553.18,553.36,552.65,553.2,11884.0,550.7013,550.8805,550.1736,550.7212,11884.0
2024-08-12 13:10:00,553.25,553.97,552.66,553.97,5983.0,550.7709,551.4877,550.1836,551.4877,5983.0
2024-08-12 13:20:00,553.39,554.0,552.59,552.89,6182.0,550.9103,551.5176,550.1139,550.4126,6182.0
2024-08-12 13:30:00,552.98,553.21,552.8,552.8,5968.0,550.5022,550.7311,550.323,550.323,5968.0
2024-08-12 13:40:00,552.77,553.21,552.07,552.12,5187.0,550.2931,550.7311,549.5962,549.646,5187.0
2024-08-12 13:50:00,551.85,551.9,551.29,551.52,12734.0,549.3772,549.427,548.8197,549.0487,12734.0
2024-08-12 14:00:00,551.58,551.8,551.06,551.32,6880.0,549.1084,549.3274,548.5908,548.8496,6880.0
2024-08-12 14:10:00,551.09,551.52,550.75,551.34,14070.0,548.6206,549.0487,548.2822,548.8695,14070.0
2024-08-12 14:20:00,551.35,551.63,550.97,551.19,7257.0,548.8795,549.1582,548.5012,548.7202,7257.0
2024-08-12 14:30:00,550.92,551.11,550.56,550.87,12970.0,548.4514,548.6405,548.093,548.4016,12970.0
2024-08-12 14:40:00,551.02,552.18,550.81,551.7,6186.0,548.5509,549.7057,548.3419,549.2279,6186.0
2024-08-12 14:50:00,551.56,551.56,550.57,551.36,5748.0,549.0885,549.0885,548.103,548.8894,5748.0
2024-08-12 15:00:00,551.18,551.95,551.03,551.21,8759.0,548.7102,549.4768,548.5609,548.7401,8759.0
2024-08-12 15:10:00,551.51,551.51,550.18,550.24,11582.0,549.0387,549.0387,547.7147,547.7744,11582.0
2024-08-12 15:20:00,550.19,551.59,550.01,550.99,20788.0,547.7247,549.1184,547.5455,548.5211,20788.0
2024-08-12 15:30:00,550.96,551.08,549.81,550.8,28049.0,548.4912,548.6107,547.3464,548.3319,28049.0
2024-08-12 15:40:00,550.13,550.38,549.48,549.77,11800.0,547.6649,547.9138,547.0178,547.3065,11800.0
2024-08-12 15:50:00,549.89,551.57,549.86,551.29,78713.0,547.426,549.0985,547.3961,548.8197,78713.0
2024-08-13 09:30:00,550.0,554.75,550.0,554.44,16749.0,547.5355,552.2642,547.5355,551.9556,16749.0
2024-08-13 09:40:00,553.77,553.78,552.22,553.21,8061.0,551.2886,551.2986,549.7456,550.7311,8061.0
2024-08-13 09:50:00,553.08,553.38,551.1,552.09,11477.0,550.6017,550.9004,548.6306,549.6161,11477.0
2024-08-13 10:00:00,552.16,554.4,551.79,554.25,9746.0,549.6858,551.9158,549.3175,551.7665,9746.0
2024-08-13 10:10:00,554.25,554.25,552.81,552.81,7219.0,551.7665,551.7665,550.3329,550.3329,7219.0
2024-08-13 10:20:00,553.09,554.67,552.91,554.24,3025.0,550.6117,552.1846,550.4325,551.7565,3025.0
2024-08-13 10:30:00,554.44,555.46,554.21,555.3,11541.0,551.9556,552.971,551.7266,552.8118,11541.0
2024-08-13 10:40:00,555.43,555.81,555.29,555.81,8980.0,552.9412,553.3195,552.8018,553.3195,8980.0
2024-08-13 10:50:00,555.53,556.72,554.92,554.92,8564.0,553.0407,554.2254,552.4335,552.4335,8564.0
2024-08-13 11:00:00,554.38,555.13,553.75,554.0,5971.0,551.8959,552.6425,551.2687,551.5176,5971.0
2024-08-13 11:10:00,553.87,553.87,552.79,553.3,3752.0,551.3882,551.3882,550.313,550.8207,3752.0
2024-08-13 11:20:00,552.78,553.39,552.68,553.22,4587.0,550.3031,550.9103,550.2035,550.7411,4587.0
2024-08-13 11:30:00,553.01,553.27,552.66,552.76,3694.0,550.532,550.7909,550.1836,550.2831,3694.0
2024-08-13 11:40:00,552.7,554.19,552.49,553.94,8863.0,550.2234,551.7067,550.0144,551.4579,8863.0
2024-08-13 11:50:00,553.8,553.8,552.72,553.1,11651.0,551.3185,551.3185,550.2433,550.6216,11651.0
2024-08-13 12:00:00,553.11,553.2,552.84,552.95,3400.0,550.6316,550.7212,550.3628,550.4723,3400.0
2024-08-13 12:10:00,552.97,553.28,552.8,553.15,4738.0,550.4922,550.8008,550.323,550.6714,4738.0
2024-08-13 12:20:00,553.23,553.42,552.93,553.2,3969.0,550.751,550.9402,550.4524,550.7212,3969.0
2024-08-13 12:30:00,553.17,553.42,552.91,553.15,5781.0,550.6913,550.9402,550.4325,550.6714,5781.0
2024-08-13 12:40:00,553.35,553.39,552.19,552.42,8696.0,550.8705,550.9103,549.7157,549.9447,8696.0
2024-08-13 12:50:00,552.43,552.59,551.03,551.03,26917.0,549.9546,550.1139,548.5609,548.5609,26917.0
2024-08-13 13:00:00,550.79,551.05,550.54,550.75,10267.0,548.322,548.5808,548.0731,548.2822,10267.0
2024-08-13 13:10:00,550.75,550.89,550.39,550.65,22552.0,548.2822,548.4215,547.9238,548.1826,22552.0
2024-08-13 13:20:00,550.48,550.8,549.8,550.09,13930.0,548.0134,548.3319,547.3364,547.6251,13930.0
2024-08-13 13:30:00,550.09,550.75,550.07,550.7,13028.0,547.6251,548.2822,547.6052,548.2324,13028.0
2024-08-13 13:40:00,550.74,551.27,550.54,550.96,19570.0,548.2722,548.7998,548.0731,548.4912,19570.0
2024-08-13 13:50:00,550.97,551.61,550.97,551.56,16945.0,548.5012,549.1383,548.5012,549.0885,16945.0
2024-08-13 14:00:00,551.63,552.5,551.63,552.5,10345.0,549.1582,550.0243,549.1582,550.0243,10345.0
2024-08-13 14:10:00,552.52,552.52,552.23,552.35,16423.0,550.0442,550.0442,549.7555,549.875,16423.0
2024-08-13 14:20:00,552.35,552.51,551.91,552.04,8796.0,549.875,550.0343,549.437,549.5664,8796.0
2024-08-13 14:30:00,552.0,552.38,551.99,552.22,7536.0,549.5266,549.9048,549.5166,549.7456,7536.0
2024-08-13 14:40:00,552.2,552.39,552.0,552.16,6548.0,549.7257,549.9148,549.5266,549.6858,6548.0
2024-08-13 14:50:00,552.16,552.34,550.39,550.6,59696.0,549.6858,549.865,547.9238,548.1328,59696.0
2024-08-13 15:00:00,550.7,551.9,550.57,551.63,6639.0,548.2324,549.427,548.103,549.1582,6639.0
2024-08-13 15:10:00,551.7,552.18,551.64,552.04,5609.0,549.2279,549.7057,549.1682,549.5664,5609.0
2024-08-13 15:20:00,552.02,552.27,551.34,552.27,7232.0,549.5465,549.7953,548.8695,549.7953,7232.0
2024-08-13 15:30:00,552.08,552.62,551.48,551.49,27219.0,549.6062,550.1438,549.0089,549.0188,27219.0
2024-08-13 15:40:00,551.44,552.49,551.11,552.48,7389.0,548.9691,550.0144,548.6405,550.0044,7389.0
2024-08-13 15:50:00,552.63,552.87,551.31,551.99,68186.0,550.1537,550.3927,548.8396,549.5166,68186.0
2024-08-14 09:30:00,553.03,554.36,551.0,552.24,10303.0,550.5519,551.876,548.531,549.7655,10303.0
2024-08-14 09:40:00,552.27,553.88,552.25,553.44,14486.0,549.7953,551.3981,549.7754,550.9601,14486.0
2024-08-14 09:50:00,553.48,555.54,553.01,554.79,12097.0,550.9999,553.0507,550.532,552.304,12097.0
2024-08-14 10:00:00,554.3,554.9,553.24,553.27,4407.0,551.8162,552.4136,550.761,550.7909,4407.0
2024-08-14 10:10:00,553.59,554.52,552.76,554.37,4302.0,551.1094,552.0353,550.2831,551.8859,4302.0
2024-08-14 10:20:00,554.07,555.34,554.06,554.9,3025.0,551.5873,552.8516,551.5773,552.4136,3025.0
2024-08-14 10:30:00,555.0,555.34,554.12,554.56,7610.0,552.5131,552.8516,551.6371,552.0751,7610.0
2024-08-14 10:40:00,554.48,555.06,554.01,554.57,6213.0,551.9954,552.5728,551.5275,552.085,6213.0
2024-08-14 10:50:00,554.26,554.65,553.95,554.64,2351.0,551.7764,552.1647,551.4678,552.1547,2351.0
2024-08-14 11:00:00,554.44,554.81,553.81,554.25,5037.0,551.9556,552.324,551.3284,551.7665,5037.0
2024-08-14 11:10:00,554.61,555.24,554.32,554.63,4352.0,552.1249,552.752,551.8362,552.1448,4352.0
2024-08-14 11:20:00,554.22,558.0,554.22,557.87,20022.0,551.7366,555.4997,551.7366,555.3702,20022.0
2024-08-14 11:30:00,557.25,557.53,556.52,556.52,7568.0,554.753,555.0318,554.0263,554.0263,7568.0
2024-08-14 11:40:00,556.14,556.14,555.25,555.25,4171.0,553.648,553.648,552.762,552.762,4171.0
2024-08-14 11:50:00,555.2,555.78,555.03,555.12,4218.0,552.7122,553.2896,552.543,552.6326,4218.0
2024-08-14 12:00:00,555.39,556.33,554.93,556.18,3045.0,552.9014,553.8371,552.4434,553.6878,3045.0
2024-08-14 12:10:00,556.17,557.77,556.17,557.17,4085.0,553.6779,555.2707,553.6779,554.6734,4085.0
2024-08-14 12:20:00,557.29,557.48,555.78,555.94,8297.0,554.7928,554.982,553.2896,553.4489,8297.0
2024-08-14 12:30:00,555.91,557.31,555.52,557.31,9611.0,553.419,554.8128,553.0308,554.8128,9611.0
2024-08-14 12:40:00,557.09,557.14,555.84,556.31,7538.0,554.5937,554.6435,553.3493,553.8172,7538.0
2024-08-14 12:50:00,556.31,556.79,556.31,556.76,2343.0,553.8172,554.2951,553.8172,554.2652,2343.0
2024-08-14 13:00:00,556.75,556.76,555.99,556.19,6585.0,554.2553,554.2652,553.4987,553.6978,6585.0
2024-08-14 13:10:00,556.15,556.15,554.51,554.73,12758.0,553.658,553.658,552.0253,552.2443,12758.0
2024-08-14 13:20:00,554.51,555.61,554.39,554.39,7860.0,552.0253,553.1204,551.9058,551.9058,7860.0
2024-08-14 13:30:00,554.5,554.82,554.07,554.15,3675.0,552.0153,552.3339,551.5873,551.6669,3675.0
2024-08-14 13:40:00,554.14,554.22,552.91,553.43,12579.0,551.657,551.7366,550.4325,550.9501,12579.0
2024-08-14 13:50:00,553.66,553.87,552.3,553.87,15405.0,551.1791,551.3882,549.8252,551.3882,15405.0
2024-08-14 14:00:00,553.66,553.97,552.23,552.24,7677.0,551.1791,551.4877,549.7555,549.7655,7677.0
2024-08-14 14:10:00,552.24,552.99,552.1,552.65,6240.0,549.7655,550.5121,549.6261,550.1736,6240.0
2024-08-14 14:20:00,552.67,552.72,551.18,551.57,8307.0,550.1935,550.2433,548.7102,549.0985,8307.0
2024-08-14 14:30:00,551.99,553.0,551.98,553.0,3244.0,549.5166,550.5221,549.5066,550.5221,3244.0
2024-08-14 14:40:00,552.83,554.16,552.82,553.9,7498.0,550.3528,551.6769,550.3429,551.418,7498.0
2024-08-14 14:50:00,554.13,555.03,554.13,554.69,40705.0,551.647,552.543,551.647,552.2045,40705.0
2024-08-14 15:00:00,555.09,557.06,555.09,556.89,13984.0,552.6027,554.5639,552.6027,554.3946,13984.0
2024-08-14 15:10:00,556.71,557.86,555.09,555.54,10364.0,554.2154,555.3603,552.6027,553.0507,10364.0
2024-08-14 15:20:00,555.6,555.6,554.77,554.88,8285.0,553.1104,553.1104,552.2841,552.3936,8285.0
2024-08-14 15:30:00,554.96,555.41,553.58,553.59,12488.0,552.4733,552.9213,551.0995,551.1094,12488.0
2024-08-14 15:40:00,553.73,554.23,553.4,554.23,14833.0,551.2488,551.7466,550.9203,551.7466,14833.0
2024-08-14 15:50:00,554.4,554.4,552.23,552.82,51752.0,551.9158,551.9158,549.7555,550.3429,51752.0
2024-08-15 09:30:00,552.46,555.15,551.28,553.37,41139.0,549.9845,552.6624,548.8098,550.8904,41139.0
2024-08-15 09:40:00,553.55,553.55,550.73,550.73,50762.0,551.0696,551.0696,548.2622,548.2622,50762.0
2024-08-15 09:50:00,551.11,551.57,548.7,548.88,215932.0,548.6405,549.0985,546.2413,546.4205,215932.0
2024-08-15 10:00:00,548.88,549.52,544.94,545.44,15330.0,546.4205,547.0577,542.4982,542.9959,15330.0
2024-08-15 10:10:00,545.03,545.03,540.06,542.08,35306.0,542.5878,542.5878,537.6401,539.651,35306.0
2024-08-15 10:20:00,542.18,544.81,541.3,543.58,15577.0,539.7506,542.3688,538.8745,541.1443,15577.0
2024-08-15 10:30:00,543.21,545.38,543.21,544.41,24697.0,540.7759,542.9362,540.7759,541.9706,24697.0
2024-08-15 10:40:00,544.64,545.64,543.38,543.38,16912.0,542.1995,543.195,540.9452,540.9452,16912.0
2024-08-15 10:50:00,543.38,545.18,543.27,543.92,9367.0,540.9452,542.7371,540.8357,541.4828,9367.0
2024-08-15 11:00:00,544.37,545.27,544.2,544.2,12240.0,541.9307,542.8267,541.7615,541.7615,12240.0
2024-08-15 11:10:00,543.95,545.56,543.66,544.38,16032.0,541.5126,543.1154,541.2239,541.9407,16032.0
2024-08-15 11:20:00,544.5,544.5,542.54,543.79,15254.0,542.0602,542.0602,540.1089,541.3533,15254.0
2024-08-15 11:30:00,543.5,544.5,543.5,544.18,8386.0,541.0646,542.0602,541.0646,541.7416,8386.0
2024-08-15 11:40:00,544.53,545.0,543.62,544.05,11484.0,542.09,542.5579,541.1841,541.6122,11484.0
2024-08-15 11:50:00,544.11,544.18,542.99,542.99,7853.0,541.6719,541.7416,540.5569,540.5569,7853.0
2024-08-15 12:00:00,543.21,543.21,542.08,542.35,7495.0,540.7759,540.7759,539.651,539.9198,7495.0
2024-08-15 12:10:00,542.43,544.04,542.17,543.85,13745.0,539.9994,541.6022,539.7406,541.4131,13745.0
2024-08-15 12:20:00,543.66,544.64,543.55,544.53,40001.0,541.2239,542.1995,541.1144,542.09,40001.0
2024-08-15 12:30:00,544.95,545.33,544.01,544.2,8100.0,542.5081,542.8864,541.5724,541.7615,8100.0
2024-08-15 12:40:00,544.2,544.36,543.88,544.27,2372.0,541.7615,541.9208,541.4429,541.8312,2372.0
2024-08-15 12:50:00,544.14,544.51,543.53,544.38,5876.0,541.7018,542.0701,541.0945,541.9407,5876.0
2024-08-15 13:00:00,544.64,544.79,543.08,543.61,18954.0,542.1995,542.3489,540.6465,541.1741,18954.0
2024-08-15 13:10:00,543.61,544.01,543.52,543.52,1466.0,541.1741,541.5724,541.0845,541.0845,1466.0
2024-08-15 13:20:00,543.85,544.23,543.48,543.86,4545.0,541.4131,541.7914,541.0447,541.423,4545.0
2024-08-15 13:30:00,543.83,544.68,543.75,544.61,4148.0,541.3932,542.2394,541.3135,542.1697,4148.0
2024-08-15 13:40:00,544.61,545.04,544.25,545.04,5028.0,542.1697,542.5977,541.8113,542.5977,5028.0
2024-08-15 13:50:00,545.04,545.55,544.61,544.69,2005.0,542.5977,543.1055,542.1697,542.2493,2005.0
2024-08-15 14:00:00,544.69,545.55,544.65,545.14,4447.0,542.2493,543.1055,542.2095,542.6973,4447.0
2024-08-15 14:10:00,545.05,545.14,544.43,545.08,10358.0,542.6077,542.6973,541.9905,542.6376,10358.0
2024-08-15 14:20:00,544.85,545.07,544.11,544.13,8588.0,542.4086,542.6276,541.6719,541.6918,8588.0
2024-08-15 14:30:00,544.17,545.43,544.01,545.43,7575.0,541.7316,542.986,541.5724,542.986,7575.0
2024-08-15 14:40:00,545.74,545.75,545.34,545.58,2269.0,543.2946,543.3046,542.8964,543.1353,2269.0
2024-08-15 14:50:00,545.5,545.78,545.18,545.72,6467.0,543.0557,543.3344,542.7371,543.2747,6467.0
2024-08-15 15:00:00,545.69,547.02,545.69,546.73,24279.0,543.2448,544.5689,543.2448,544.2802,24279.0
2024-08-15 15:10:00,546.73,546.87,545.75,546.0,18524.0,544.2802,544.4195,543.3046,543.5534,18524.0
2024-08-15 15:20:00,545.8,546.73,545.22,546.48,18897.0,543.3543,544.2802,542.7769,544.0313,18897.0
2024-08-15 15:30:00,546.44,546.58,545.4,545.59,10712.0,543.9915,544.1308,542.9561,543.1453,10712.0
2024-08-15 15:40:00,545.75,547.05,545.75,546.37,22457.0,543.3046,544.5987,543.3046,543.9218,22457.0
2024-08-15 15:50:00,546.03,546.03,544.36,545.48,66043.0,543.5833,543.5833,541.9208,543.0358,66043.0
2024-08-16 09:30:00,545.9,547.0,540.6,543.19,66345.0,543.4539,544.549,538.1776,540.756,66345.0
2024-08-16 09:40:00,542.88,542.89,541.16,542.06,7051.0,540.4474,540.4574,538.7351,539.6311,7051.0
2024-08-16 09:50:00,541.92,542.31,540.49,540.49,6650.0,539.4917,539.88,538.0681,538.0681,6650.0
2024-08-16 10:00:00,541.56,544.0,541.14,543.52,12473.0,539.1333,541.5624,538.7152,541.0845,12473.0
2024-08-16 10:10:00,543.79,545.2,543.45,544.86,7994.0,541.3533,542.757,541.0149,542.4185,7994.0
2024-08-16 10:20:00,545.27,546.46,544.96,545.19,9945.0,542.8267,544.0114,542.5181,542.7471,9945.0
2024-08-16 10:30:00,545.59,546.73,545.17,546.46,7519.0,543.1453,544.2802,542.7272,544.0114,7519.0
2024-08-16 10:40:00,546.43,547.43,546.42,546.42,4146.0,543.9815,544.977,543.9716,543.9716,4146.0
2024-08-16 10:50:00,547.34,547.34,546.48,546.53,9461.0,544.8874,544.8874,544.0313,544.0811,9461.0
2024-08-16 11:00:00,546.69,547.95,546.69,547.59,1424.0,544.2403,545.4947,544.2403,545.1363,1424.0
2024-08-16 11:10:00,547.93,548.42,547.61,548.42,5370.0,545.4748,545.9626,545.1562,545.9626,5370.0
2024-08-16 11:20:00,548.05,548.53,547.77,547.77,6263.0,545.5943,546.0721,545.3155,545.3155,6263.0
2024-08-16 11:30:00,547.77,547.77,546.76,546.99,2847.0,545.3155,545.3155,544.31,544.539,2847.0
2024-08-16 11:40:00,546.75,547.12,545.33,545.47,11284.0,544.3001,544.6684,542.8864,543.0258,11284.0
2024-08-16 11:50:00,546.07,546.84,546.02,546.07,5823.0,543.6231,544.3897,543.5733,543.6231,5823.0
2024-08-16 12:00:00,546.05,546.67,545.66,546.47,11479.0,543.6032,544.2204,543.215,544.0213,11479.0
2024-08-16 12:10:00,546.32,548.01,546.3,547.65,11338.0,543.872,545.5544,543.8521,545.196,11338.0
2024-08-16 12:20:00,547.65,547.7,547.36,547.36,8280.0,545.196,545.2458,544.9073,544.9073,8280.0
2024-08-16 12:30:00,547.61,547.86,547.03,547.03,4782.0,545.1562,545.4051,544.5788,544.5788,4782.0
2024-08-16 12:40:00,547.12,548.3,547.12,548.13,8173.0,544.6684,545.8431,544.6684,545.6739,8173.0
2024-08-16 12:50:00,547.94,549.3,547.94,548.62,56802.0,545.4847,546.8386,545.4847,546.1617,56802.0
2024-08-16 13:00:00,548.68,549.0,548.3,548.43,12675.0,546.2214,546.54,545.8431,545.9725,12675.0
2024-08-16 13:10:00,548.42,549.07,548.32,548.38,30095.0,545.9626,546.6097,545.863,545.9228,30095.0
2024-08-16 13:20:00,548.37,548.81,548.27,548.39,5057.0,545.9128,546.3508,545.8133,545.9327,5057.0
2024-08-16 13:30:00,548.72,548.82,547.85,547.88,3552.0,546.2612,546.3608,545.3951,545.425,3552.0
2024-08-16 13:40:00,547.9,548.35,547.69,548.25,4578.0,545.4449,545.8929,545.2359,545.7934,4578.0
2024-08-16 13:50:00,548.05,548.51,548.04,548.47,6093.0,545.5943,546.0522,545.5843,546.0124,6093.0
2024-08-16 14:00:00,548.43,549.22,548.33,549.22,4176.0,545.9725,546.759,545.873,546.759,4176.0
2024-08-16 14:10:00,549.24,549.24,547.78,548.18,8133.0,546.7789,546.7789,545.3255,545.7237,8133.0
2024-08-16 14:20:00,548.18,549.2,548.17,549.19,8465.0,545.7237,546.7391,545.7137,546.7291,8465.0
2024-08-16 14:30:00,549.25,549.27,548.32,549.0,17251.0,546.7889,546.8088,545.863,546.54,17251.0
2024-08-16 14:40:00,549.0,549.31,548.63,549.13,6075.0,546.54,546.8486,546.1717,546.6694,6075.0
2024-08-16 14:50:00,549.38,549.6,548.92,549.1,13631.0,546.9183,547.1373,546.4604,546.6395,13631.0
2024-08-16 15:00:00,549.18,549.51,547.84,547.85,19272.0,546.7192,547.0477,545.3852,545.3951,19272.0
2024-08-16 15:10:00,548.18,548.18,547.38,547.99,28946.0,545.7237,545.7237,544.9273,545.5345,28946.0
2024-08-16 15:20:00,548.08,549.02,547.97,548.85,29773.0,545.6241,546.5599,545.5146,546.3907,29773.0
2024-08-16 15:30:00,548.72,549.38,548.52,548.74,16622.0,546.2612,546.9183,546.0621,546.2812,16622.0
2024-08-16 15:40:00,548.43,548.94,548.12,548.4,12309.0,545.9725,546.4803,545.6639,545.9427,12309.0
2024-08-16 15:50:00,548.53,548.71,547.34,547.62,40937.0,546.0721,546.2513,544.8874,545.1662,40937.0
2024-08-19 09:30:00,549.6,550.51,548.12,549.06,14767.0,547.1373,548.0432,545.6639,546.5997,14767.0
2024-08-19 09:40:00,550.12,550.12,548.12,549.25,2735.0,547.655,547.655,545.6639,546.7889,2735.0
2024-08-19 09:50:00,549.49,549.49,548.0,549.14,4719.0,547.0278,547.0278,545.5445,546.6794,4719.0
2024-08-19 10:00:00,549.15,549.62,548.59,548.62,5904.0,546.6893,547.1572,546.1318,546.1617,5904.0
2024-08-19 10:10:00,548.63,548.67,547.73,548.3,9146.0,546.1717,546.2115,545.2757,545.8431,9146.0
2024-08-19 10:20:00,548.29,549.35,548.29,549.12,2953.0,545.8332,546.8884,545.8332,546.6595,2953.0
2024-08-19 10:30:00,549.19,549.49,549.05,549.28,4892.0,546.7291,547.0278,546.5898,546.8187,4892.0
2024-08-19 10:40:00,549.28,550.21,549.28,549.45,5041.0,546.8187,547.7446,546.8187,546.988,5041.0
2024-08-19 10:50:00,549.53,549.8,549.15,549.22,4541.0,547.0676,547.3364,546.6893,546.759,4541.0
2024-08-19 11:00:00,549.38,550.2,549.37,549.66,5789.0,546.9183,547.7346,546.9083,547.197,5789.0
2024-08-19 11:10:00,549.47,550.32,549.26,550.17,2730.0,547.0079,547.8541,546.7988,547.7048,2730.0
2024-08-19 11:20:00,550.15,550.76,549.68,549.69,19376.0,547.6848,548.2921,547.2169,547.2269,19376.0
2024-08-19 11:30:00,549.94,550.37,549.47,549.52,6776.0,547.4758,547.9039,547.0079,547.0577,6776.0
2024-08-19 11:40:00,549.33,549.98,549.33,549.9,2007.0,546.8685,547.5156,546.8685,547.436,2007.0
2024-08-19 11:50:00,550.28,550.37,549.71,549.92,3134.0,547.8143,547.9039,547.2468,547.4559,3134.0
2024-08-19 12:00:00,549.94,550.53,549.93,550.39,4225.0,547.4758,548.0631,547.4658,547.9238,4225.0
2024-08-19 12:10:00,550.39,550.42,550.12,550.35,2402.0,547.9238,547.9536,547.655,547.8839,2402.0
2024-08-19 12:20:00,550.35,550.84,549.96,550.32,13214.0,547.8839,548.3717,547.4957,547.8541,13214.0
2024-08-19 12:30:00,550.33,550.52,550.03,550.52,5000.0,547.864,548.0532,547.5654,548.0532,5000.0
2024-08-19 12:40:00,550.24,550.58,549.98,550.25,8357.0,547.7744,548.1129,547.5156,547.7844,8357.0
2024-08-19 12:50:00,550.11,550.69,550.06,550.41,2832.0,547.645,548.2224,547.5952,547.9437,2832.0
2024-08-19 13:00:00,550.14,550.58,550.08,550.35,3260.0,547.6749,548.1129,547.6152,547.8839,3260.0
2024-08-19 13:10:00,550.33,550.63,550.12,550.14,5375.0,547.864,548.1627,547.655,547.6749,5375.0
2024-08-19 13:20:00,550.3,550.3,549.56,549.82,16978.0,547.8342,547.8342,547.0975,547.3563,16978.0
2024-08-19 13:30:00,549.88,549.97,549.66,549.9,2429.0,547.416,547.5056,547.197,547.436,2429.0
2024-08-19 13:40:00,550.17,550.32,549.99,549.99,2858.0,547.7048,547.8541,547.5256,547.5256,2858.0
2024-08-19 13:50:00,550.17,550.2,549.8,550.2,3316.0,547.7048,547.7346,547.3364,547.7346,3316.0
2024-08-19 14:00:00,550.31,550.37,549.48,549.48,6196.0,547.8441,547.9039,547.0178,547.0178,6196.0
2024-08-19 14:10:00,549.52,549.73,548.85,548.85,4533.0,547.0577,547.2667,546.3907,546.3907,4533.0
2024-08-19 14:20:00,548.92,548.92,548.16,548.16,2363.0,546.4604,546.4604,545.7038,545.7038,2363.0
2024-08-19 14:30:00,548.38,549.25,548.08,549.02,6650.0,545.9228,546.7889,545.6241,546.5599,6650.0
2024-08-19 14:40:00,549.23,549.89,549.18,549.32,23067.0,546.769,547.426,546.7192,546.8586,23067.0
2024-08-19 14:50:00,549.18,549.57,549.06,549.07,3137.0,546.7192,547.1074,546.5997,546.6097,3137.0
2024-08-19 15:00:00,549.05,549.13,548.0,548.08,5881.0,546.5898,546.6694,545.5445,545.6241,5881.0
2024-08-19 15:10:00,548.03,548.12,547.73,547.95,4705.0,545.5743,545.6639,545.2757,545.4947,4705.0
2024-08-19 15:20:00,547.77,548.07,547.44,547.45,4618.0,545.3155,545.6142,544.987,544.9969,4618.0
2024-08-19 15:30:00,547.47,548.4,547.47,548.0,9520.0,545.0168,545.9427,545.0168,545.5445,9520.0
2024-08-19 15:40:00,547.96,549.11,547.67,548.49,10073.0,545.5047,546.6495,545.216,546.0323,10073.0
2024-08-19 15:50:00,548.51,549.32,547.98,548.54,32169.0,546.0522,546.8586,545.5246,546.0821,32169.0
2024-08-20 09:30:00,549.29,550.47,548.0,548.0,10686.0,546.8287,548.0034,545.5445,545.5445,10686.0
2024-08-20 09:40:00,548.91,550.66,548.0,550.0,5880.0,546.4504,548.1926,545.5445,547.5355,5880.0
2024-08-20 09:50:00,549.82,549.82,545.95,546.29,6493.0,547.3563,547.3563,543.5037,543.8421,6493.0
2024-08-20 10:00:00,546.69,547.15,546.0,546.29,3989.0,544.2403,544.6983,543.5534,543.8421,3989.0
2024-08-20 10:10:00,546.19,546.74,545.95,546.73,5502.0,543.7426,544.2901,543.5037,544.2802,5502.0
2024-08-20 10:20:00,546.96,547.3,546.33,547.3,8159.0,544.5091,544.8476,543.882,544.8476,8159.0
2024-08-20 10:30:00,547.3,548.86,546.83,548.86,6500.0,544.8476,546.4006,544.3797,546.4006,6500.0
2024-08-20 10:40:00,548.82,550.03,548.82,549.14,7821.0,546.3608,547.5654,546.3608,546.6794,7821.0
2024-08-20 10:50:00,549.22,550.12,549.2,549.79,19356.0,546.759,547.655,546.7391,547.3265,19356.0
2024-08-20 11:00:00,549.52,549.6,549.45,549.49,3451.0,547.0577,547.1373,546.988,547.0278,3451.0
2024-08-20 11:10:00,549.48,549.57,548.77,548.77,6080.0,547.0178,547.1074,546.311,546.311,6080.0
2024-08-20 11:20:00,548.95,549.38,548.46,549.12,5212.0,546.4902,546.9183,546.0024,546.6595,5212.0
2024-08-20 11:30:00,549.11,549.11,548.12,548.58,5601.0,546.6495,546.6495,545.6639,546.1219,5601.0
2024-08-20 11:40:00,548.57,548.57,548.48,548.49,1500.0,546.1119,546.1119,546.0223,546.0323,1500.0
2024-08-20 11:50:00,548.49,548.91,548.47,548.55,4474.0,546.0323,546.4504,546.0124,546.092,4474.0
2024-08-20 12:00:00,548.77,548.77,548.55,548.76,1380.0,546.311,546.311,546.092,546.3011,1380.0
2024-08-20 12:10:00,548.75,548.82,548.13,548.14,11394.0,546.2911,546.3608,545.6739,545.6838,11394.0
2024-08-20 12:20:00,548.38,548.44,548.16,548.4,2400.0,545.9228,545.9825,545.7038,545.9427,2400.0
2024-08-20 12:30:00,548.4,549.73,548.19,549.55,13001.0,545.9427,547.2667,545.7336,547.0875,13001.0
2024-08-20 12:40:00,549.4,549.41,548.93,549.08,1841.0,546.9382,546.9482,546.4703,546.6196,1841.0
2024-08-20 12:50:00,549.08,549.36,549.06,549.26,6043.0,546.6196,546.8984,546.5997,546.7988,6043.0
2024-08-20 13:00:00,549.25,549.49,548.83,549.38,3394.0,546.7889,547.0278,546.3708,546.9183,3394.0
2024-08-20 13:10:00,549.47,549.47,549.13,549.38,2055.0,547.0079,547.0079,546.6694,546.9183,2055.0
2024-08-20 13:20:00,549.37,549.37,548.99,549.0,1627.0,546.9083,546.9083,546.53,546.54,1627.0
2024-08-20 13:30:00,549.16,549.16,548.01,548.4,6914.0,546.6993,546.6993,545.5544,545.9427,6914.0
2024-08-20 13:40:00,548.65,549.44,548.57,549.44,3995.0,546.1916,546.978,546.1119,546.978,3995.0
2024-08-20 13:50:00,549.41,549.51,548.57,548.7,4796.0,546.9482,547.0477,546.1119,546.2413,4796.0
2024-08-20 14:00:00,548.41,548.5,547.49,547.89,14719.0,545.9526,546.0422,545.0368,545.435,14719.0
2024-08-20 14:10:00,547.9,548.47,547.87,548.36,7125.0,545.4449,546.0124,545.4151,545.9029,7125.0
2024-08-20 14:20:00,548.36,549.41,547.95,548.75,9231.0,545.9029,546.9482,545.4947,546.2911,9231.0
2024-08-20 14:30:00,548.98,548.98,548.3,548.46,2410.0,546.5201,546.5201,545.8431,546.0024,2410.0
2024-08-20 14:40:00,548.68,548.74,548.42,548.43,2609.0,546.2214,546.2812,545.9626,545.9725,2609.0
2024-08-20 14:50:00,548.42,548.75,548.29,548.49,7735.0,545.9626,546.2911,545.8332,546.0323,7735.0
2024-08-20 15:00:00,548.27,548.43,547.97,548.2,1838.0,545.8133,545.9725,545.5146,545.7436,1838.0
2024-08-20 15:10:00,548.07,548.07,547.2,547.37,8337.0,545.6142,545.6142,544.7481,544.9173,8337.0
2024-08-20 15:20:00,547.16,547.65,547.16,547.63,6692.0,544.7082,545.196,544.7082,545.1761,6692.0
2024-08-20 15:30:00,547.64,548.1,546.97,547.54,15865.0,545.1861,545.644,544.5191,545.0865,15865.0
2024-08-20 15:40:00,547.39,547.46,546.52,547.3,9801.0,544.9372,545.0069,544.0711,544.8476,9801.0
2024-08-20 15:50:00,547.63,548.82,547.33,548.82,39986.0,545.1761,546.3608,544.8775,546.3608,39986.0
2024-08-21 09:30:00,549.17,552.52,547.68,551.7,10341.0,546.7092,550.0442,545.2259,549.2279,10341.0
2024-08-21 09:40:00,552.87,553.28,550.97,551.73,2219.0,550.3927,550.8008,548.5012,549.2578,2219.0
2024-08-21 09:50:00,551.2,552.44,550.17,552.44,5280.0,548.7301,549.9646,547.7048,549.9646,5280.0
2024-08-21 10:00:00,552.36,552.8,551.54,551.7,3969.0,549.8849,550.323,549.0686,549.2279,3969.0
2024-08-21 10:10:00,551.77,552.99,551.37,552.36,5415.0,549.2976,550.5121,548.8994,549.8849,5415.0
2024-08-21 10:20:00,552.15,552.71,551.85,552.71,1621.0,549.6759,550.2334,549.3772,550.2334,1621.0
2024-08-21 10:30:00,552.29,554.38,552.29,554.38,8454.0,549.8153,551.8959,549.8153,551.8959,8454.0
2024-08-21 10:40:00,554.5,554.79,554.18,554.49,6511.0,552.0153,552.304,551.6968,552.0054,6511.0
2024-08-21 10:50:00,554.01,554.43,553.78,554.43,3982.0,551.5275,551.9457,551.2986,551.9457,3982.0
2024-08-21 11:00:00,553.9,554.06,553.57,553.87,4168.0,551.418,551.5773,551.0895,551.3882,4168.0
2024-08-21 11:10:00,554.35,554.35,553.95,553.96,863.0,551.866,551.866,551.4678,551.4778,863.0
2024-08-21 11:20:00,553.7,554.6,553.45,554.24,14144.0,551.2189,552.1149,550.9701,551.7565,14144.0
2024-08-21 11:30:00,554.23,555.66,554.17,555.28,4814.0,551.7466,553.1702,551.6868,552.7919,4814.0
2024-08-21 11:40:00,555.16,556.58,555.16,555.9,15954.0,552.6724,554.086,552.6724,553.4091,15954.0
2024-08-21 11:50:00,556.03,556.38,555.7,556.31,6896.0,553.5385,553.8869,553.21,553.8172,6896.0
2024-08-21 12:00:00,556.01,556.3,555.79,556.28,2672.0,553.5186,553.8073,553.2996,553.7874,2672.0
2024-08-21 12:10:00,556.23,556.47,555.85,556.04,5503.0,553.7376,553.9765,553.3593,553.5484,5503.0
2024-08-21 12:20:00,556.23,556.4,555.7,556.11,6067.0,553.7376,553.9068,553.21,553.6181,6067.0
2024-08-21 12:30:00,555.88,556.7,555.73,556.59,8089.0,553.3892,554.2055,553.2398,554.096,8089.0
2024-08-21 12:40:00,556.67,557.47,556.37,557.47,5940.0,554.1756,554.972,553.877,554.972,5940.0
2024-08-21 12:50:00,557.54,557.76,557.2,557.69,10513.0,555.0417,555.2607,554.7032,555.1911,10513.0
2024-08-21 13:00:00,557.58,557.58,557.33,557.47,1251.0,555.0815,555.0815,554.8327,554.972,1251.0
2024-08-21 13:10:00,557.14,557.29,557.04,557.29,1928.0,554.6435,554.7928,554.544,554.7928,1928.0
2024-08-21 13:20:00,557.27,557.41,557.26,557.41,1480.0,554.7729,554.9123,554.763,554.9123,1480.0
2024-08-21 13:30:00,557.52,557.59,556.89,556.97,2211.0,555.0218,555.0915,554.3946,554.4743,2211.0
2024-08-21 13:40:00,556.99,557.18,556.54,556.99,7235.0,554.4942,554.6833,554.0462,554.4942,7235.0
2024-08-21 13:50:00,557.02,557.03,555.99,555.99,2542.0,554.5241,554.534,553.4987,553.4987,2542.0
2024-08-21 14:00:00,555.6,556.3,555.54,555.85,1585.0,553.1104,553.8073,553.0507,553.3593,1585.0
2024-08-21 14:10:00,555.87,556.1,555.61,555.84,2361.0,553.3792,553.6082,553.1204,553.3493,2361.0
2024-08-21 14:20:00,555.84,555.92,555.48,555.66,2319.0,553.3493,553.429,552.991,553.1702,2319.0
2024-08-21 14:30:00,555.63,556.9,555.63,556.02,4198.0,553.1403,554.4046,553.1403,553.5285,4198.0
2024-08-21 14:40:00,556.12,556.21,555.51,555.6,4170.0,553.6281,553.7177,553.0208,553.1104,4170.0
2024-08-21 14:50:00,555.49,555.72,555.08,555.66,6181.0,553.0009,553.2299,552.5927,553.1702,6181.0
2024-08-21 15:00:00,555.87,556.07,555.56,555.6,3444.0,553.3792,553.5783,553.0706,553.1104,3444.0
2024-08-21 15:10:00,555.62,557.47,555.24,557.39,6116.0,553.1303,554.972,552.752,554.8924,6116.0
2024-08-21 15:20:00,557.29,557.76,556.59,557.76,7777.0,554.7928,555.2607,554.096,555.2607,7777.0
2024-08-21 15:30:00,557.46,557.77,557.12,557.45,12946.0,554.9621,555.2707,554.6236,554.9521,12946.0
2024-08-21 15:40:00,557.46,558.17,557.19,558.05,9257.0,554.9621,555.6689,554.6933,555.5494,9257.0
2024-08-21 15:50:00,558.17,559.0,557.72,558.08,48228.0,555.6689,556.4952,555.2209,555.5793,48228.0
2024-08-22 09:30:00,563.0,564.98,559.87,563.33,15191.0,560.4773,562.4484,557.3613,560.8058,15191.0
2024-08-22 09:40:00,563.09,564.16,561.75,561.75,8427.0,560.5669,561.6321,559.2329,559.2329,8427.0
2024-08-22 09:50:00,561.75,561.83,560.38,560.67,7709.0,559.2329,559.3125,557.869,558.1577,7709.0
2024-08-22 10:00:00,560.65,561.05,559.69,560.41,12063.0,558.1378,558.536,557.1821,557.8989,12063.0
2024-08-22 10:10:00,560.21,561.85,560.2,561.35,1813.0,557.6998,559.3324,557.6898,558.8347,1813.0
2024-08-22 10:20:00,561.17,562.31,561.17,561.86,2789.0,558.6555,559.7904,558.6555,559.3424,2789.0
2024-08-22 10:30:00,561.87,562.07,561.19,561.19,3049.0,559.3523,559.5514,558.6754,558.6754,3049.0
2024-08-22 10:40:00,561.2,562.34,561.0,561.22,12198.0,558.6853,559.8202,558.4862,558.7052,12198.0
2024-08-22 10:50:00,561.07,561.67,561.04,561.47,8050.0,558.5559,559.1532,558.526,558.9541,8050.0
2024-08-22 11:00:00,561.55,561.57,560.42,560.55,13504.0,559.0338,559.0537,557.9088,558.0382,13504.0
2024-08-22 11:10:00,560.55,560.58,559.17,559.56,4732.0,558.0382,558.0681,556.6644,557.0527,4732.0
2024-08-22 11:20:00,559.4,559.5,558.66,559.14,5945.0,556.8934,556.9929,556.1567,556.6346,5945.0
2024-08-22 11:30:00,558.8,559.38,558.5,558.97,5347.0,556.2961,556.8735,555.9974,556.4653,5347.0
2024-08-22 11:40:00,558.76,558.77,557.48,557.71,6354.0,556.2563,556.2662,554.982,555.211,6354.0
2024-08-22 11:50:00,557.71,558.43,557.7,558.29,3657.0,555.211,555.9277,555.201,555.7884,3657.0
2024-08-22 12:00:00,558.58,558.58,557.88,557.99,3990.0,556.0771,556.0771,555.3802,555.4897,3990.0
2024-08-22 12:10:00,558.15,558.61,557.98,558.31,14820.0,555.649,556.1069,555.4798,555.8083,14820.0
2024-08-22 12:20:00,558.2,558.2,557.29,557.39,5911.0,555.6988,555.6988,554.7928,554.8924,5911.0
2024-08-22 12:30:00,557.45,557.45,556.92,557.02,1300.0,554.9521,554.9521,554.4245,554.5241,1300.0
2024-08-22 12:40:00,556.99,557.08,556.65,557.08,943.0,554.4942,554.5838,554.1557,554.5838,943.0
2024-08-22 12:50:00,557.05,557.05,556.17,556.29,800.0,554.5539,554.5539,553.6779,553.7973,800.0
2024-08-22 13:00:00,556.02,557.17,555.97,556.95,5264.0,553.5285,554.6734,553.4788,554.4544,5264.0
2024-08-22 13:10:00,556.95,558.44,556.94,558.09,3788.0,554.4544,555.9377,554.4444,555.5893,3788.0
2024-08-22 13:20:00,558.16,558.27,557.66,557.93,3532.0,555.6589,555.7685,555.1612,555.43,3532.0
2024-08-22 13:30:00,557.92,558.91,557.34,558.56,6982.0,555.42,556.4056,554.8426,556.0572,6982.0
2024-08-22 13:40:00,558.58,558.91,558.34,558.34,1929.0,556.0771,556.4056,555.8381,555.8381,1929.0
2024-08-22 13:50:00,558.24,559.17,557.95,558.84,3373.0,555.7386,556.6644,555.4499,556.3359,3373.0
2024-08-22 14:00:00,558.84,560.03,558.41,560.03,7412.0,556.3359,557.5206,555.9078,557.5206,7412.0
2024-08-22 14:10:00,559.85,560.55,559.85,560.18,1345.0,557.3414,558.0382,557.3414,557.6699,1345.0
2024-08-22 14:20:00,560.55,560.62,560.46,560.48,1312.0,558.0382,558.1079,557.9486,557.9686,1312.0
2024-08-22 14:30:00,560.66,561.22,560.66,560.73,2702.0,558.1477,558.7052,558.1477,558.2174,2702.0
2024-08-22 14:40:00,560.43,560.77,559.67,560.07,4964.0,557.9188,558.2573,557.1622,557.5604,4964.0
2024-08-22 14:50:00,560.07,560.31,559.96,560.31,5126.0,557.5604,557.7993,557.4509,557.7993,5126.0
2024-08-22 15:00:00,560.34,560.68,559.91,559.98,6731.0,557.8292,558.1677,557.4011,557.4708,6731.0
2024-08-22 15:10:00,560.09,560.88,559.98,560.61,4414.0,557.5803,558.3668,557.4708,558.098,4414.0
2024-08-22 15:20:00,560.68,560.68,559.69,560.46,5557.0,558.1677,558.1677,557.1821,557.9486,5557.0
2024-08-22 15:30:00,560.52,561.35,560.52,560.83,3497.0,558.0084,558.8347,558.0084,558.317,3497.0
2024-08-22 15:40:00,560.82,560.87,560.47,560.64,10082.0,558.307,558.3568,557.9586,558.1278,10082.0
2024-08-22 15:50:00,560.8,561.21,559.84,560.91,45988.0,558.2871,558.6953,557.3314,558.3966,45988.0
2024-08-23 09:30:00,560.0,562.5,560.0,561.2,9246.0,557.4907,559.9795,557.4907,558.6853,9246.0
2024-08-23 09:40:00,561.07,561.13,560.1,560.5,2559.0,558.5559,558.6156,557.5903,557.9885,2559.0
2024-08-23 09:50:00,560.1,560.8,558.65,560.2,8140.0,557.5903,558.2871,556.1468,557.6898,8140.0
2024-08-23 10:00:00,559.9,560.24,556.52,557.01,3478.0,557.3912,557.7296,554.0263,554.5141,3478.0
2024-08-23 10:10:00,556.61,557.66,556.26,556.58,8089.0,554.1159,555.1612,553.7675,554.086,8089.0
2024-08-23 10:20:00,556.58,557.99,556.57,557.62,3948.0,554.086,555.4897,554.0761,555.1214,3948.0
2024-08-23 10:30:00,557.62,557.62,555.08,555.08,3520.0,555.1214,555.1214,552.5927,552.5927,3520.0
2024-08-23 10:40:00,555.0,555.67,554.75,554.75,3614.0,552.5131,553.1801,552.2642,552.2642,3614.0
2024-08-23 10:50:00,555.13,557.29,554.37,556.62,2773.0,552.6425,554.7928,551.8859,554.1258,2773.0
2024-08-23 11:00:00,556.62,557.18,556.17,556.35,6523.0,554.1258,554.6833,553.6779,553.8571,6523.0
2024-08-23 11:10:00,556.34,556.89,555.98,556.51,1429.0,553.8471,554.3946,553.4887,554.0163,1429.0
2024-08-23 11:20:00,556.13,556.66,555.95,556.2,3217.0,553.638,554.1657,553.4589,553.7077,3217.0
2024-08-23 11:30:00,555.97,556.4,555.95,556.16,2200.0,553.4788,553.9068,553.4589,553.6679,2200.0
2024-08-23 11:40:00,556.41,556.57,555.0,555.0,5555.0,553.9168,554.0761,552.5131,552.5131,5555.0
2024-08-23 11:50:00,555.15,555.4,554.57,554.57,3939.0,552.6624,552.9113,552.085,552.085,3939.0
2024-08-23 12:00:00,554.55,554.55,553.54,553.78,3233.0,552.0651,552.0651,551.0596,551.2986,3233.0
2024-08-23 12:10:00,553.75,554.0,553.09,553.09,3335.0,551.2687,551.5176,550.6117,550.6117,3335.0
2024-08-23 12:20:00,553.55,553.55,552.51,552.72,2470.0,551.0696,551.0696,550.0343,550.2433,2470.0
2024-08-23 12:30:00,552.72,553.06,552.2,552.7,9720.0,550.2433,550.5818,549.7257,550.2234,9720.0
2024-08-23 12:40:00,552.69,552.7,552.03,552.25,5730.0,550.2135,550.2234,549.5564,549.7754,5730.0
2024-08-23 12:50:00,552.25,552.6,552.01,552.56,7325.0,549.7754,550.1239,549.5365,550.084,7325.0
2024-08-23 13:00:00,552.76,552.76,552.24,552.39,4126.0,550.2831,550.2831,549.7655,549.9148,4126.0
2024-08-23 13:10:00,552.39,553.29,552.38,553.14,5351.0,549.9148,550.8108,549.9048,550.6614,5351.0
2024-08-23 13:20:00,553.14,553.65,553.14,553.38,8315.0,550.6614,551.1692,550.6614,550.9004,8315.0
2024-08-23 13:30:00,553.5,553.84,553.28,553.61,2198.0,551.0198,551.3583,550.8008,551.1293,2198.0
2024-08-23 13:40:00,553.62,553.68,553.34,553.67,2731.0,551.1393,551.199,550.8605,551.1891,2731.0
2024-08-23 13:50:00,553.7,553.9,553.02,553.1,5749.0,551.2189,551.418,550.542,550.6216,5749.0
2024-08-23 14:00:00,553.5,553.63,553.13,553.31,2177.0,551.0198,551.1492,550.6515,550.8307,2177.0
2024-08-23 14:10:00,553.33,553.61,552.76,552.77,2323.0,550.8506,551.1293,550.2831,550.2931,2323.0
2024-08-23 14:20:00,552.51,553.15,552.28,552.39,1741.0,550.0343,550.6714,549.8053,549.9148,1741.0
2024-08-23 14:30:00,552.74,552.74,552.01,552.4,6842.0,550.2632,550.2632,549.5365,549.9248,6842.0
2024-08-23 14:40:00,552.5,552.68,552.17,552.6,11731.0,550.0243,550.2035,549.6958,550.1239,11731.0
2024-08-23 14:50:00,552.9,552.9,552.52,552.85,3000.0,550.4225,550.4225,550.0442,550.3727,3000.0
2024-08-23 15:00:00,552.9,553.04,552.41,552.46,5415.0,550.4225,550.5619,549.9347,549.9845,5415.0
2024-08-23 15:10:00,552.6,552.75,552.0,552.19,4707.0,550.1239,550.2732,549.5266,549.7157,4707.0
2024-08-23 15:20:00,552.24,552.24,551.73,552.16,9129.0,549.7655,549.7655,549.2578,549.6858,9129.0
2024-08-23 15:30:00,552.2,552.24,551.22,551.63,7698.0,549.7257,549.7655,548.75,549.1582,7698.0
2024-08-23 15:40:00,551.45,552.33,551.02,551.22,10041.0,548.979,549.8551,548.5509,548.75,10041.0
2024-08-23 15:50:00,551.21,552.52,551.02,551.93,48379.0,548.7401,550.0442,548.5509,549.4569,48379.0
2024-08-26 09:30:00,552.0,555.0,550.0,551.13,18346.0,549.5266,552.5131,547.5355,548.6604,18346.0
2024-08-26 09:40:00,552.46,553.08,551.75,552.0,2472.0,549.9845,550.6017,549.2777,549.5266,2472.0
2024-08-26 09:50:00,551.57,551.86,551.19,551.72,3813.0,549.0985,549.3872,548.7202,549.2478,3813.0
2024-08-26 10:00:00,551.81,551.81,549.4,549.97,9120.0,549.3374,549.3374,546.9382,547.5056,9120.0
2024-08-26 10:10:00,549.97,552.23,549.68,552.23,7172.0,547.5056,549.7555,547.2169,549.7555,7172.0
2024-08-26 10:20:00,551.85,552.16,551.3,551.94,2978.0,549.3772,549.6858,548.8297,549.4668,2978.0
2024-08-26 10:30:00,552.48,552.78,552.04,552.56,2728.0,550.0044,550.3031,549.5664,550.084,2728.0
2024-08-26 10:40:00,552.78,552.78,551.41,551.41,2524.0,550.3031,550.3031,548.9392,548.9392,2524.0
2024-08-26 10:50:00,550.74,550.9,550.0,550.35,2496.0,548.2722,548.4315,547.5355,547.8839,2496.0
2024-08-26 11:00:00,550.36,551.83,550.35,550.86,3077.0,547.8939,549.3573,547.8839,548.3917,3077.0
2024-08-26 11:10:00,551.13,551.58,549.8,550.44,12260.0,548.6604,549.1084,547.3364,547.9735,12260.0
2024-08-26 11:20:00,550.21,550.21,548.66,548.89,4222.0,547.7446,547.7446,546.2015,546.4305,4222.0
2024-08-26 11:30:00,549.52,549.52,548.74,548.88,2963.0,547.0577,547.0577,546.2812,546.4205,2963.0
2024-08-26 11:40:00,548.89,549.09,548.58,548.73,1900.0,546.4305,546.6296,546.1219,546.2712,1900.0
2024-08-26 11:50:00,548.73,549.49,548.61,549.13,7266.0,546.2712,547.0278,546.1517,546.6694,7266.0
2024-08-26 12:00:00,548.8,549.51,548.5,549.13,1733.0,546.3409,547.0477,546.0422,546.6694,1733.0
2024-08-26 12:10:00,549.02,549.18,549.01,549.18,900.0,546.5599,546.7192,546.5499,546.7192,900.0
2024-08-26 12:20:00,549.4,549.8,549.38,549.46,2600.0,546.9382,547.3364,546.9183,546.9979,2600.0
2024-08-26 12:30:00,549.26,549.85,549.26,549.4,2550.0,546.7988,547.3862,546.7988,546.9382,2550.0
2024-08-26 12:40:00,549.4,549.48,549.23,549.44,1329.0,546.9382,547.0178,546.769,546.978,1329.0
2024-08-26 12:50:00,549.3,549.97,549.21,549.46,4580.0,546.8386,547.5056,546.7491,546.9979,4580.0
2024-08-26 13:00:00,549.4,549.48,549.35,549.48,1312.0,546.9382,547.0178,546.8884,547.0178,1312.0
2024-08-26 13:10:00,549.49,549.55,548.72,549.0,4811.0,547.0278,547.0875,546.2612,546.54,4811.0
2024-08-26 13:20:00,549.16,549.16,548.81,548.81,1600.0,546.6993,546.6993,546.3508,546.3508,1600.0
2024-08-26 13:30:00,548.62,548.84,548.15,548.15,2589.0,546.1617,546.3807,545.6938,545.6938,2589.0
2024-08-26 13:40:00,548.16,548.22,547.91,548.2,3622.0,545.7038,545.7635,545.4549,545.7436,3622.0
2024-08-26 13:50:00,548.31,548.31,547.82,547.82,1314.0,545.8531,545.8531,545.3653,545.3653,1314.0
2024-08-26 14:00:00,547.85,548.15,547.77,547.8,5474.0,545.3951,545.6938,545.3155,545.3454,5474.0
2024-08-26 14:10:00,547.72,547.83,547.61,547.79,1091.0,545.2657,545.3752,545.1562,545.3354,1091.0
2024-08-26 14:20:00,547.79,548.14,547.24,547.24,3780.0,545.3354,545.6838,544.7879,544.7879,3780.0
2024-08-26 14:30:00,547.4,547.41,546.98,546.98,1436.0,544.9472,544.9571,544.529,544.529,1436.0
2024-08-26 14:40:00,546.57,546.98,546.5,546.71,3459.0,544.1209,544.529,544.0512,544.2603,3459.0
2024-08-26 14:50:00,546.62,546.78,546.41,546.41,2196.0,544.1707,544.3299,543.9616,543.9616,2196.0
2024-08-26 15:00:00,546.35,546.59,546.0,546.08,4671.0,543.9019,544.1408,543.5534,543.6331,4671.0
2024-08-26 15:10:00,546.07,546.8,546.02,546.73,8755.0,543.6231,544.3499,543.5733,544.2802,8755.0
2024-08-26 15:20:00,546.68,546.69,546.39,546.44,2433.0,544.2304,544.2403,543.9417,543.9915,2433.0
2024-08-26 15:30:00,546.3,547.82,546.14,547.31,12198.0,543.8521,545.3653,543.6928,544.8576,12198.0
2024-08-26 15:40:00,547.27,547.56,546.95,547.17,6917.0,544.8177,545.1064,544.4992,544.7182,6917.0
2024-08-26 15:50:00,547.07,548.06,545.0,545.0,83512.0,544.6186,545.6042,542.5579,542.5579,83512.0
2024-08-27 09:30:00,550.33,553.54,550.33,551.0,11256.0,547.864,551.0596,547.864,548.531,11256.0
2024-08-27 09:40:00,551.0,551.93,549.08,550.98,5480.0,548.531,549.4569,546.6196,548.5111,5480.0
2024-08-27 09:50:00,550.56,551.3,550.38,550.74,3610.0,548.093,548.8297,547.9138,548.2722,3610.0
2024-08-27 10:00:00,551.12,551.19,550.05,551.19,4138.0,548.6505,548.7202,547.5853,548.7202,4138.0
2024-08-27 10:10:00,550.94,551.36,550.44,551.34,13561.0,548.4713,548.8894,547.9735,548.8695,13561.0
2024-08-27 10:20:00,551.21,551.68,550.69,550.69,2651.0,548.7401,549.208,548.2224,548.2224,2651.0
2024-08-27 10:30:00,550.72,551.1,550.45,550.69,1775.0,548.2523,548.6306,547.9835,548.2224,1775.0
2024-08-27 10:40:00,550.55,551.34,550.27,550.96,5150.0,548.083,548.8695,547.8043,548.4912,5150.0
2024-08-27 10:50:00,550.68,551.95,550.68,551.52,7753.0,548.2125,549.4768,548.2125,549.0487,7753.0
2024-08-27 11:00:00,551.64,552.86,551.63,552.77,8479.0,549.1682,550.3827,549.1582,550.2931,8479.0
2024-08-27 11:10:00,552.6,554.58,552.55,553.78,8639.0,550.1239,552.095,550.0741,551.2986,8639.0
2024-08-27 11:20:00,553.96,554.17,553.34,553.64,5310.0,551.4778,551.6868,550.8605,551.1592,5310.0
2024-08-27 11:30:00,553.64,554.33,553.64,553.88,2647.0,551.1592,551.8461,551.1592,551.3981,2647.0
2024-08-27 11:40:00,553.95,554.29,553.52,553.6,1838.0,551.4678,551.8063,551.0397,551.1194,1838.0
2024-08-27 11:50:00,553.92,554.39,553.69,553.8,4146.0,551.4379,551.9058,551.209,551.3185,4146.0
2024-08-27 12:00:00,554.13,554.13,554.07,554.08,961.0,551.647,551.647,551.5873,551.5972,961.0
2024-08-27 12:10:00,554.25,554.57,554.24,554.42,2465.0,551.7665,552.085,551.7565,551.9357,2465.0
2024-08-27 12:20:00,554.42,554.49,553.77,554.01,2046.0,551.9357,552.0054,551.2886,551.5275,2046.0
2024-08-27 12:30:00,554.0,554.37,554.0,554.2,1100.0,551.5176,551.8859,551.5176,551.7167,1100.0
2024-08-27 12:40:00,554.31,554.31,553.66,553.91,2346.0,551.8262,551.8262,551.1791,551.428,2346.0
2024-08-27 12:50:00,553.83,553.83,553.36,553.49,1540.0,551.3484,551.3484,550.8805,551.0099,1540.0
2024-08-27 13:00:00,553.49,554.14,553.35,554.14,2502.0,551.0099,551.657,550.8705,551.657,2502.0
2024-08-27 13:10:00,554.19,554.3,554.18,554.18,1004.0,551.7067,551.8162,551.6968,551.6968,1004.0
2024-08-27 13:20:00,554.18,554.22,554.01,554.22,1758.0,551.6968,551.7366,551.5275,551.7366,1758.0
2024-08-27 13:30:00,554.21,554.21,553.61,553.77,3063.0,551.7266,551.7266,551.1293,551.2886,3063.0
2024-08-27 13:40:00,553.89,554.14,553.51,553.51,1550.0,551.4081,551.657,551.0298,551.0298,1550.0
2024-08-27 13:50:00,553.04,553.04,553.03,553.03,327.0,550.5619,550.5619,550.5519,550.5519,327.0
2024-08-27 14:00:00,553.17,553.17,552.57,552.57,3032.0,550.6913,550.6913,550.094,550.094,3032.0
2024-08-27 14:10:00,552.63,553.11,552.21,552.22,4153.0,550.1537,550.6316,549.7356,549.7456,4153.0
2024-08-27 14:20:00,552.27,552.27,551.24,551.28,1229.0,549.7953,549.7953,548.77,548.8098,1229.0
2024-08-27 14:30:00,551.35,551.42,550.75,551.16,13300.0,548.8795,548.9491,548.2822,548.6903,13300.0
2024-08-27 14:40:00,550.75,550.77,549.65,549.69,4948.0,548.2822,548.3021,547.1871,547.2269,4948.0
2024-08-27 14:50:00,549.69,550.31,549.58,550.09,6298.0,547.2269,547.8441,547.1174,547.6251,6298.0
2024-08-27 15:00:00,550.18,550.41,550.09,550.22,4431.0,547.7147,547.9437,547.6251,547.7545,4431.0
2024-08-27 15:10:00,550.11,550.81,550.01,550.57,4664.0,547.645,548.3419,547.5455,548.103,4664.0
2024-08-27 15:20:00,550.48,550.99,550.47,550.89,2650.0,548.0134,548.5211,548.0034,548.4215,2650.0
2024-08-27 15:30:00,550.85,551.22,550.68,551.08,7791.0,548.3817,548.75,548.2125,548.6107,7791.0
2024-08-27 15:40:00,550.89,551.1,550.24,551.1,4247.0,548.4215,548.6306,547.7744,548.6306,4247.0
2024-08-27 15:50:00,550.85,551.69,550.17,550.72,31950.0,548.3817,549.2179,547.7048,548.2523,31950.0
2024-08-28 09:30:00,552.39,554.24,552.07,552.83,9974.0,549.9148,551.7565,549.5962,550.3528,9974.0
2024-08-28 09:40:00,553.42,553.59,552.33,553.49,3811.0,550.9402,551.1094,549.8551,551.0099,3811.0
2024-08-28 09:50:00,553.75,555.08,553.74,554.32,4916.0,551.2687,552.5927,551.2588,551.8362,4916.0
2024-08-28 10:00:00,554.32,554.43,552.51,553.45,4984.0,551.8362,551.9457,550.0343,550.9701,4984.0
2024-08-28 10:10:00,553.47,555.11,553.0,554.53,5042.0,550.99,552.6226,550.5221,552.0452,5042.0
2024-08-28 10:20:00,554.49,555.86,554.39,555.38,7677.0,552.0054,553.3693,551.9058,552.8914,7677.0
2024-08-28 10:30:00,555.37,555.46,554.67,554.75,6800.0,552.8814,552.971,552.1846,552.2642,6800.0
2024-08-28 10:40:00,554.62,555.15,554.61,554.92,2840.0,552.1348,552.6624,552.1249,552.4335,2840.0
2024-08-28 10:50:00,554.91,555.03,554.11,554.94,3891.0,552.4235,552.543,551.6271,552.4534,3891.0
2024-08-28 11:00:00,554.86,555.3,554.6,555.1,3569.0,552.3737,552.8118,552.1149,552.6127,3569.0
2024-08-28 11:10:00,555.24,557.55,555.23,557.55,9730.0,552.752,555.0517,552.7421,555.0517,9730.0
2024-08-28 11:20:00,557.09,557.71,556.53,556.53,4704.0,554.5937,555.211,554.0363,554.0363,4704.0
2024-08-28 11:30:00,556.73,556.73,555.33,555.33,2476.0,554.2354,554.2354,552.8416,552.8416,2476.0
2024-08-28 11:40:00,555.33,555.47,554.2,554.34,2417.0,552.8416,552.981,551.7167,551.8561,2417.0
2024-08-28 11:50:00,554.34,555.47,554.34,555.47,2586.0,551.8561,552.981,551.8561,552.981,2586.0
2024-08-28 12:00:00,555.04,555.51,555.01,555.14,6462.0,552.5529,553.0208,552.5231,552.6525,6462.0
2024-08-28 12:10:00,555.13,556.0,555.05,555.86,4134.0,552.6425,553.5086,552.5629,553.3693,4134.0
2024-08-28 12:20:00,555.86,555.98,555.57,555.86,2300.0,553.3693,553.4887,553.0806,553.3693,2300.0
2024-08-28 12:30:00,555.86,556.64,555.86,556.54,2855.0,553.3693,554.1458,553.3693,554.0462,2855.0
2024-08-28 12:40:00,556.54,557.71,556.54,557.5,3239.0,554.0462,555.211,554.0462,555.0019,3239.0
2024-08-28 12:50:00,557.47,557.59,557.31,557.43,1620.0,554.972,555.0915,554.8128,554.9322,1620.0
2024-08-28 13:00:00,557.43,558.1,557.4,557.4,2544.0,554.9322,555.5992,554.9024,554.9024,2544.0
2024-08-28 13:10:00,557.38,557.47,557.08,557.09,2543.0,554.8824,554.972,554.5838,554.5937,2543.0
2024-08-28 13:20:00,556.72,556.72,555.84,555.88,1100.0,554.2254,554.2254,553.3493,553.3892,1100.0
2024-08-28 13:30:00,555.71,556.23,555.71,556.22,3027.0,553.2199,553.7376,553.2199,553.7276,3027.0
2024-08-28 13:40:00,556.22,556.24,555.76,555.76,2971.0,553.7276,553.7476,553.2697,553.2697,2971.0
2024-08-28 13:50:00,555.76,555.84,555.15,555.15,3205.0,553.2697,553.3493,552.6624,552.6624,3205.0
2024-08-28 14:00:00,555.13,555.42,554.77,555.39,2521.0,552.6425,552.9312,552.2841,552.9014,2521.0
2024-08-28 14:10:00,555.38,555.68,555.0,555.0,5671.0,552.8914,553.1901,552.5131,552.5131,5671.0
2024-08-28 14:20:00,555.53,555.71,554.5,554.65,2302.0,553.0407,553.2199,552.0153,552.1647,2302.0
2024-08-28 14:30:00,554.62,554.65,554.23,554.4,2176.0,552.1348,552.1647,551.7466,551.9158,2176.0
2024-08-28 14:40:00,554.61,554.9,554.51,554.51,3174.0,552.1249,552.4136,552.0253,552.0253,3174.0
2024-08-28 14:50:00,554.45,555.15,554.44,555.15,2823.0,551.9656,552.6624,551.9556,552.6624,2823.0
2024-08-28 15:00:00,555.05,555.38,555.05,555.32,2295.0,552.5629,552.8914,552.5629,552.8317,2295.0
2024-08-28 15:10:00,555.21,555.34,554.84,555.31,3491.0,552.7222,552.8516,552.3538,552.8217,3491.0
2024-08-28 15:20:00,555.31,556.73,555.31,556.61,3970.0,552.8217,554.2354,552.8217,554.1159,3970.0
2024-08-28 15:30:00,556.54,556.88,556.02,556.19,5699.0,554.0462,554.3847,553.5285,553.6978,5699.0
2024-08-28 15:40:00,556.19,557.0,556.01,556.15,6897.0,553.6978,554.5041,553.5186,553.658,6897.0
2024-08-28 15:50:00,556.2,557.26,555.6,556.7,35896.0,553.7077,554.763,553.1104,554.2055,35896.0
2024-08-29 09:30:00,556.7,557.97,556.01,556.5,9650.0,554.2055,555.4698,553.5186,554.0064,9650.0
2024-08-29 09:40:00,557.2,557.2,555.82,556.34,3750.0,554.7032,554.7032,553.3294,553.8471,3750.0
2024-08-29 09:50:00,556.45,557.25,555.65,555.96,10776.0,553.9566,554.753,553.1602,553.4688,10776.0
2024-08-29 10:00:00,556.6,557.76,556.09,557.76,4693.0,554.1059,555.2607,553.5982,555.2607,4693.0
2024-08-29 10:10:00,557.67,558.65,557.54,557.85,22198.0,555.1711,556.1468,555.0417,555.3503,22198.0
2024-08-29 10:20:00,558.37,560.61,558.37,560.35,6903.0,555.868,558.098,555.868,557.8391,6903.0
2024-08-29 10:30:00,560.54,561.16,559.24,559.58,5326.0,558.0283,558.6455,556.7341,557.0726,5326.0
2024-08-29 10:40:00,559.24,559.25,558.0,558.46,2503.0,556.7341,556.7441,555.4997,555.9576,2503.0
2024-08-29 10:50:00,558.68,559.48,558.68,559.48,1418.0,556.1766,556.973,556.1766,556.973,1418.0
2024-08-29 11:00:00,559.48,559.48,558.59,558.6,3679.0,556.973,556.973,556.087,556.097,3679.0
2024-08-29 11:10:00,559.14,559.26,558.6,558.95,4139.0,556.6346,556.754,556.097,556.4454,4139.0
2024-08-29 11:20:00,559.32,559.32,558.5,558.65,3066.0,556.8138,556.8138,555.9974,556.1468,3066.0
2024-08-29 11:30:00,558.42,559.18,558.42,558.71,1389.0,555.9178,556.6744,555.9178,556.2065,1389.0
2024-08-29 11:40:00,558.81,558.81,558.01,558.15,700.0,556.306,556.306,555.5096,555.649,700.0
2024-08-29 11:50:00,558.21,558.34,557.99,558.19,5990.0,555.7087,555.8381,555.4897,555.6888,5990.0
2024-08-29 12:00:00,558.13,558.27,557.93,558.2,4958.0,555.6291,555.7685,555.43,555.6988,4958.0
2024-08-29 12:10:00,558.23,558.43,558.01,558.01,6236.0,555.7286,555.9277,555.5096,555.5096,6236.0
2024-08-29 12:20:00,558.19,558.86,558.19,558.83,2266.0,555.6888,556.3558,555.6888,556.3259,2266.0
2024-08-29 12:30:00,558.76,559.08,558.76,558.95,3913.0,556.2563,556.5748,556.2563,556.4454,3913.0
2024-08-29 12:40:00,559.15,559.15,558.35,558.46,2384.0,556.6445,556.6445,555.8481,555.9576,2384.0
2024-08-29 12:50:00,558.38,558.39,558.08,558.08,509.0,555.878,555.8879,555.5793,555.5793,509.0
2024-08-29 13:00:00,558.22,559.01,558.22,558.65,3618.0,555.7187,556.5051,555.7187,556.1468,3618.0
2024-08-29 13:10:00,558.7,558.7,558.7,558.7,100.0,556.1965,556.1965,556.1965,556.1965,100.0
2024-08-29 13:20:00,558.72,558.74,557.65,558.69,5179.0,556.2164,556.2363,555.1512,556.1866,5179.0
2024-08-29 13:30:00,558.67,558.95,558.6,558.94,2225.0,556.1667,556.4454,556.097,556.4355,2225.0
2024-08-29 13:40:00,558.94,559.22,558.81,559.06,1278.0,556.4355,556.7142,556.306,556.5549,1278.0
2024-08-29 13:50:00,559.01,559.04,559.01,559.03,550.0,556.5051,556.535,556.5051,556.525,550.0
2024-08-29 14:00:00,559.16,559.28,558.55,559.0,5270.0,556.6545,556.7739,556.0472,556.4952,5270.0
2024-08-29 14:10:00,559.08,559.48,559.08,559.48,835.0,556.5748,556.973,556.5748,556.973,835.0
2024-08-29 14:20:00,559.31,559.59,558.59,558.81,12763.0,556.8038,557.0825,556.087,556.306,12763.0
2024-08-29 14:30:00,558.81,559.29,558.26,558.26,3987.0,556.306,556.7839,555.7585,555.7585,3987.0
2024-08-29 14:40:00,558.65,559.21,558.54,558.95,9279.0,556.1468,556.7042,556.0372,556.4454,9279.0
2024-08-29 14:50:00,558.77,559.02,558.36,558.91,5004.0,556.2662,556.5151,555.8581,556.4056,5004.0
2024-08-29 15:00:00,558.92,558.92,558.25,558.63,6333.0,556.4155,556.4155,555.7485,556.1268,6333.0
2024-08-29 15:10:00,558.83,559.25,558.71,559.04,2849.0,556.3259,556.7441,556.2065,556.535,2849.0
2024-08-29 15:20:00,559.17,559.17,558.63,558.79,14520.0,556.6644,556.6644,556.1268,556.2861,14520.0
2024-08-29 15:30:00,558.78,558.85,556.85,557.0,8033.0,556.2762,556.3459,554.3548,554.5041,8033.0
2024-08-29 15:40:00,556.74,556.82,555.51,555.7,16133.0,554.2453,554.325,553.0208,553.21,16133.0
2024-08-29 15:50:00,556.08,556.91,555.76,556.38,29046.0,553.5883,554.4145,553.2697,553.8869,29046.0
2024-08-30 09:30:00,556.0,559.67,556.0,556.96,11841.0,554.209,557.8672,554.209,555.166,11841.0
2024-08-30 09:40:00,557.7,557.72,555.95,556.42,9281.0,555.9036,555.9235,554.1592,554.6277,9281.0
2024-08-30 09:50:00,556.33,556.71,555.69,556.61,9299.0,554.538,554.9168,553.9,554.8171,9299.0
2024-08-30 10:00:00,556.67,557.62,556.09,556.91,15317.0,554.8769,555.8238,554.2988,555.1161,15317.0
2024-08-30 10:10:00,556.91,557.7,556.91,557.38,5291.0,555.1161,555.9036,555.1161,555.5846,5291.0
2024-08-30 10:20:00,557.68,557.95,556.22,557.39,6430.0,555.8836,556.1528,554.4283,555.5946,6430.0
2024-08-30 10:30:00,557.39,557.51,556.62,556.84,5949.0,555.5946,555.7142,554.827,555.0463,5949.0
2024-08-30 10:40:00,556.77,557.65,556.77,557.03,3846.0,554.9766,555.8537,554.9766,555.2357,3846.0
2024-08-30 10:50:00,557.03,557.55,556.73,557.51,5590.0,555.2357,555.7541,554.9367,555.7142,5590.0
2024-08-30 11:00:00,557.85,558.05,557.41,557.77,5314.0,556.0531,556.2524,555.6145,555.9733,5314.0
2024-08-30 11:10:00,557.57,557.97,557.37,557.38,3304.0,555.774,556.1727,555.5746,555.5846,3304.0
2024-08-30 11:20:00,557.55,557.55,555.17,555.75,8835.0,555.7541,555.7541,553.3817,553.9599,8835.0
2024-08-30 11:30:00,555.75,556.92,555.32,556.62,10600.0,553.9599,555.1261,553.5312,554.827,10600.0
2024-08-30 11:40:00,556.62,557.36,556.29,557.36,1973.0,554.827,555.5647,554.4981,555.5647,1973.0
2024-08-30 11:50:00,557.54,557.61,556.78,557.33,2330.0,555.7441,555.8139,554.9865,555.5348,2330.0
2024-08-30 12:00:00,557.32,558.06,557.21,557.77,5142.0,555.5248,556.2624,555.4151,555.9733,5142.0
2024-08-30 12:10:00,558.18,558.18,557.57,557.93,1120.0,556.382,556.382,555.774,556.1328,1120.0
2024-08-30 12:20:00,557.92,557.92,557.31,557.45,1749.0,556.1229,556.1229,555.5148,555.6544,1749.0
2024-08-30 12:30:00,557.47,557.64,557.03,557.59,1467.0,555.6743,555.8438,555.2357,555.7939,1467.0
2024-08-30 12:40:00,557.4,558.19,557.37,558.04,2397.0,555.6045,556.392,555.5746,556.2425,2397.0
2024-08-30 12:50:00,558.17,558.2,557.95,558.19,940.0,556.3721,556.402,556.1528,556.392,940.0
2024-08-30 13:00:00,558.02,558.26,558.02,558.18,1300.0,556.2225,556.4618,556.2225,556.382,1300.0
2024-08-30 13:10:00,558.15,558.3,557.75,557.78,6808.0,556.3521,556.5016,555.9534,555.9833,6808.0
2024-08-30 13:20:00,557.88,557.88,557.15,557.15,4583.0,556.083,556.083,555.3553,555.3553,4583.0
2024-08-30 13:30:00,557.15,557.74,557.15,557.62,4098.0,555.3553,555.9434,555.3553,555.8238,4098.0
2024-08-30 13:40:00,557.61,558.41,557.61,558.06,1907.0,555.8139,556.6113,555.8139,556.2624,1907.0
2024-08-30 13:50:00,558.22,558.34,557.92,557.92,3195.0,556.4219,556.5415,556.1229,556.1229,3195.0
2024-08-30 14:00:00,557.92,558.64,557.67,558.64,2284.0,556.1229,556.8405,555.8737,556.8405,2284.0
2024-08-30 14:10:00,558.54,558.59,558.21,558.45,1505.0,556.7409,556.7907,556.4119,556.6512,1505.0
2024-08-30 14:20:00,558.19,558.43,558.0,558.0,2531.0,556.392,556.6312,556.2026,556.2026,2531.0
2024-08-30 14:30:00,558.25,558.68,558.24,558.68,2123.0,556.4518,556.8804,556.4418,556.8804,2123.0
2024-08-30 14:40:00,558.65,558.65,558.21,558.22,1767.0,556.8505,556.8505,556.4119,556.4219,1767.0
2024-08-30 14:50:00,558.7,559.34,558.67,559.34,3219.0,556.9003,557.5383,556.8704,557.5383,3219.0
2024-08-30 15:00:00,559.47,559.81,559.29,559.72,4162.0,557.6679,558.0068,557.4884,557.9171,4162.0
2024-08-30 15:10:00,560.0,560.39,559.5,560.03,10210.0,558.1962,558.5849,557.6978,558.2261,10210.0
2024-08-30 15:20:00,560.05,560.94,560.05,560.79,6273.0,558.246,559.1331,558.246,558.9836,6273.0
2024-08-30 15:30:00,560.99,562.07,560.24,561.91,11747.0,559.183,560.2595,558.4354,560.1,11747.0
2024-08-30 15:40:00,562.23,562.31,561.48,562.13,10878.0,560.419,560.4987,559.6714,560.3193,10878.0
2024-08-30 15:50:00,562.13,562.41,560.91,561.05,67583.0,560.3193,560.5984,559.1032,559.2428,67583.0
2024-09-03 09:30:00,566.93,567.52,563.48,564.43,23910.0,565.1038,565.6919,561.665,562.6119,23910.0
2024-09-03 09:40:00,564.37,565.45,562.51,563.1,13341.0,562.5521,563.6286,560.6981,561.2862,13341.0
2024-09-03 09:50:00,562.99,565.9,562.75,565.88,16298.0,561.1765,564.0772,560.9373,564.0572,16298.0
2024-09-03 10:00:00,565.88,568.03,565.22,567.82,17050.0,564.0572,566.2003,563.3993,565.991,17050.0
2024-09-03 10:10:00,567.91,569.32,567.91,569.32,9662.0,566.0807,567.4861,566.0807,567.4861,9662.0
2024-09-03 10:20:00,569.39,570.62,568.91,570.62,10103.0,567.5559,568.782,567.0775,568.782,10103.0
2024-09-03 10:30:00,570.52,571.66,570.0,571.03,12116.0,568.6823,569.8186,568.164,569.1906,12116.0
2024-09-03 10:40:00,570.86,572.46,570.84,572.06,6486.0,569.0212,570.616,569.0012,570.2173,6486.0
2024-09-03 10:50:00,572.0,572.89,571.82,572.13,10308.0,570.1575,571.0446,569.9781,570.2871,10308.0
2024-09-03 11:00:00,572.33,572.95,571.92,571.92,5713.0,570.4864,571.1044,570.0778,570.0778,5713.0
2024-09-03 11:10:00,572.3,572.65,571.79,571.79,5334.0,570.4565,570.8054,569.9482,569.9482,5334.0
2024-09-03 11:20:00,571.99,572.49,571.65,572.18,8181.0,570.1475,570.6459,569.8086,570.3369,8181.0
2024-09-03 11:30:00,572.49,572.76,572.22,572.33,7457.0,570.6459,570.9151,570.3768,570.4864,7457.0
2024-09-03 11:40:00,572.62,573.13,572.62,572.76,2208.0,570.7755,571.2839,570.7755,570.9151,2208.0
2024-09-03 11:50:00,572.91,572.91,572.3,572.3,2425.0,571.0646,571.0646,570.4565,570.4565,2425.0
2024-09-03 12:00:00,572.24,573.3,571.87,572.96,3784.0,570.3967,571.4533,570.0279,571.1144,3784.0
2024-09-03 12:10:00,572.96,574.41,572.96,574.34,5508.0,571.1144,572.5597,571.1144,572.49,5508.0
2024-09-03 12:20:00,574.46,574.88,573.84,574.0,4388.0,572.6096,573.0282,571.9916,572.1511,4388.0
2024-09-03 12:30:00,573.98,574.15,573.1,573.15,6445.0,572.1311,572.3006,571.254,571.3038,6445.0
2024-09-03 12:40:00,573.04,573.62,572.72,573.22,5683.0,571.1942,571.7723,570.8752,571.3736,5683.0
2024-09-03 12:50:00,572.87,572.88,572.62,572.73,1800.0,571.0247,571.0347,570.7755,570.8852,1800.0
2024-09-03 13:00:00,572.49,572.72,572.04,572.53,1405.0,570.6459,570.8752,570.1974,570.6858,1405.0
2024-09-03 13:10:00,572.53,573.06,572.53,572.73,2942.0,570.6858,571.2141,570.6858,570.8852,2942.0
2024-09-03 13:20:00,572.69,573.48,572.69,572.95,2001.0,570.8453,571.6327,570.8453,571.1044,2001.0
2024-09-03 13:30:00,572.8,573.05,572.07,572.44,2461.0,570.9549,571.2041,570.2273,570.5961,2461.0
2024-09-03 13:40:00,572.08,572.47,571.71,572.33,2612.0,570.2373,570.626,569.8684,570.4864,2612.0
2024-09-03 13:50:00,572.63,572.91,572.05,572.9,5685.0,570.7855,571.0646,570.2073,571.0546,5685.0
2024-09-03 14:00:00,572.63,573.0,572.27,572.71,5725.0,570.7855,571.1543,570.4266,570.8652,5725.0
2024-09-03 14:10:00,572.28,573.61,572.28,573.42,4359.0,570.4366,571.7623,570.4366,571.5729,4359.0
2024-09-03 14:20:00,573.7,573.76,572.96,573.43,4562.0,571.852,571.9118,571.1144,571.5829,4562.0
2024-09-03 14:30:00,573.11,574.38,572.86,574.05,5200.0,571.2639,572.5298,571.0147,572.2009,5200.0
2024-09-03 14:40:00,574.27,574.38,573.64,574.13,5654.0,572.4202,572.5298,571.7922,572.2806,5654.0
2024-09-03 14:50:00,574.19,574.27,573.73,573.98,9452.0,572.3405,572.4202,571.8819,572.1311,9452.0
2024-09-03 15:00:00,573.72,573.91,573.29,573.91,12613.0,571.872,572.0614,571.4434,572.0614,12613.0
2024-09-03 15:10:00,573.72,574.82,573.71,574.27,7859.0,571.872,572.9684,571.862,572.4202,7859.0
2024-09-03 15:20:00,574.31,575.55,574.17,575.32,16405.0,572.4601,573.6961,572.3205,573.4668,16405.0
2024-09-03 15:30:00,575.37,576.85,573.85,574.33,20893.0,573.5167,574.9919,572.0015,572.48,20893.0
2024-09-03 15:40:00,574.3,575.31,574.12,575.11,29865.0,572.4501,573.4568,572.2707,573.2575,29865.0
2024-09-03 15:50:00,574.88,575.32,573.61,574.19,105827.0,573.0282,573.4668,571.7623,572.3405,105827.0
2024-09-04 09:30:00,574.36,577.93,574.36,576.83,10796.0,572.5099,576.0684,572.5099,574.9719,10796.0
2024-09-04 09:40:00,576.52,577.03,573.54,573.55,9560.0,574.6629,575.1713,571.6925,571.7025,9560.0
2024-09-04 09:50:00,573.6,574.36,571.39,573.04,7488.0,571.7524,572.5099,569.5495,571.1942,7488.0
2024-09-04 10:00:00,572.54,574.09,571.97,571.97,12491.0,570.6958,572.2408,570.1276,570.1276,12491.0
2024-09-04 10:10:00,572.02,572.06,569.45,570.9,11353.0,570.1774,570.2173,567.6157,569.0611,11353.0
2024-09-04 10:20:00,570.83,571.73,570.46,570.73,8337.0,568.9913,569.8884,568.6225,568.8916,8337.0
2024-09-04 10:30:00,570.55,570.55,568.51,568.7,3471.0,568.7122,568.7122,566.6787,566.8681,3471.0
2024-09-04 10:40:00,568.65,569.01,568.09,568.64,3595.0,566.8183,567.1771,566.2601,566.8083,3595.0
2024-09-04 10:50:00,568.58,568.97,567.48,567.9,5622.0,566.7485,567.1373,565.6521,566.0707,5622.0
2024-09-04 11:00:00,567.85,568.2,567.6,567.86,5249.0,566.0209,566.3697,565.7717,566.0308,5249.0
2024-09-04 11:10:00,567.84,569.32,567.77,569.32,11643.0,566.0109,567.4861,565.9411,567.4861,11643.0
2024-09-04 11:20:00,569.23,569.24,568.22,568.22,3882.0,567.3964,567.4064,566.3897,566.3897,3882.0
2024-09-04 11:30:00,568.58,569.06,567.87,568.47,6273.0,566.7485,567.227,566.0408,566.6389,6273.0
2024-09-04 11:40:00,568.51,568.66,567.46,568.19,4143.0,566.6787,566.8283,565.6321,566.3598,4143.0
2024-09-04 11:50:00,567.76,567.86,567.22,567.51,4518.0,565.9312,566.0308,565.3929,565.682,4518.0
2024-09-04 12:00:00,567.38,567.53,566.38,566.38,5402.0,565.5524,565.7019,564.5556,564.5556,5402.0
2024-09-04 12:10:00,566.35,566.37,565.51,565.6,3726.0,564.5257,564.5456,563.6884,563.7781,3726.0
2024-09-04 12:20:00,565.6,566.0,565.38,565.68,2656.0,563.7781,564.1768,563.5588,563.8579,2656.0
2024-09-04 12:30:00,565.94,566.99,565.94,566.81,2936.0,564.117,565.1636,564.117,564.9842,2936.0
2024-09-04 12:40:00,566.71,567.08,566.54,567.04,4033.0,564.8845,565.2534,564.7151,565.2135,4033.0
2024-09-04 12:50:00,567.06,567.06,565.97,566.57,2938.0,565.2334,565.2334,564.1469,564.745,2938.0
2024-09-04 13:00:00,566.52,566.76,566.29,566.29,2207.0,564.6952,564.9344,564.4659,564.4659,2207.0
2024-09-04 13:10:00,566.29,566.33,565.92,566.3,2339.0,564.4659,564.5058,564.0971,564.4759,2339.0
2024-09-04 13:20:00,566.31,566.84,566.3,566.84,2109.0,564.4858,565.0141,564.4759,565.0141,2109.0
2024-09-04 13:30:00,567.03,567.08,566.43,566.58,4126.0,565.2035,565.2534,564.6054,564.755,4126.0
2024-09-04 13:40:00,566.58,566.98,566.52,566.63,3324.0,564.755,565.1537,564.6952,564.8048,3324.0
2024-09-04 13:50:00,566.47,567.67,566.31,567.65,3302.0,564.6453,565.8415,564.4858,565.8215,3302.0
2024-09-04 14:00:00,567.67,568.47,567.54,568.24,3796.0,565.8415,566.6389,565.7119,566.4096,3796.0
2024-09-04 14:10:00,568.1,568.96,567.83,568.73,4496.0,566.2701,567.1273,566.0009,566.898,4496.0
2024-09-04 14:20:00,569.01,569.54,568.8,569.2,2580.0,567.1771,567.7054,566.9678,567.3665,2580.0
2024-09-04 14:30:00,569.58,570.21,569.2,569.98,3664.0,567.7453,568.3733,567.3665,568.144,3664.0
2024-09-04 14:40:00,570.04,570.32,569.77,570.0,4064.0,568.2038,568.4829,567.9347,568.164,4064.0
2024-09-04 14:50:00,570.15,570.49,569.78,570.36,5380.0,568.3135,568.6524,567.9447,568.5228,5380.0
2024-09-04 15:00:00,570.6,571.16,570.41,571.16,1807.0,568.762,569.3202,568.5726,569.3202,1807.0
2024-09-04 15:10:00,571.19,571.21,570.5,571.13,4777.0,569.3501,569.3701,568.6623,569.2903,4777.0
2024-09-04 15:20:00,571.12,572.03,571.12,571.5,3922.0,569.2803,570.1874,569.2803,569.6591,3922.0
2024-09-04 15:30:00,571.55,571.55,570.39,570.55,6864.0,569.709,569.709,568.5527,568.7122,6864.0
2024-09-04 15:40:00,570.42,571.29,569.53,571.26,8574.0,568.5826,569.4498,567.6955,569.4199,8574.0
2024-09-04 15:50:00,571.16,571.63,569.7,570.92,42302.0,569.3202,569.7887,567.8649,569.081,42302.0
2024-09-05 09:30:00,560.0,562.0,536.49,538.24,95650.0,558.1962,560.1897,534.7619,536.5063,95650.0
2024-09-05 09:40:00,537.01,539.16,533.75,536.86,71715.0,535.2802,537.4233,532.0307,535.1307,71715.0
2024-09-05 09:50:00,537.96,538.99,535.13,538.65,54651.0,536.2272,537.2538,533.4063,536.9149,54651.0
2024-09-05 10:00:00,537.06,538.95,531.23,532.88,76870.0,535.3301,537.214,529.5188,531.1635,76870.0
2024-09-05 10:10:00,532.88,533.44,525.57,526.8,40658.0,531.1635,531.7217,523.8771,525.1031,40658.0
2024-09-05 10:20:00,527.66,528.03,525.29,526.7,47394.0,525.9603,526.3291,523.598,525.0034,47394.0
2024-09-05 10:30:00,526.9,529.33,525.11,527.1,29626.0,525.2028,527.625,523.4185,525.4021,29626.0
2024-09-05 10:40:00,527.13,528.26,526.24,527.66,28961.0,525.432,526.5584,524.5449,525.9603,28961.0
2024-09-05 10:50:00,527.56,527.6,522.64,523.41,34188.0,525.8607,525.9005,520.9565,521.724,34188.0
2024-09-05 11:00:00,523.05,523.69,521.43,523.16,108059.0,521.3652,522.0031,519.7504,521.4748,108059.0
2024-09-05 11:10:00,522.68,523.04,518.0,520.74,54148.0,520.9964,521.3552,516.3314,519.0626,54148.0
2024-09-05 11:20:00,520.75,521.72,519.72,520.2,27971.0,519.0726,520.0395,518.0459,518.5244,27971.0
2024-09-05 11:30:00,519.96,520.79,519.15,519.76,13845.0,518.2851,519.1125,517.4777,518.0858,13845.0
2024-09-05 11:40:00,519.54,520.45,519.53,520.45,23217.0,517.8665,518.7736,517.8565,518.7736,23217.0
2024-09-05 11:50:00,520.45,522.3,520.31,521.31,27383.0,518.7736,520.6176,518.634,519.6308,27383.0
2024-09-05 12:00:00,521.1,521.49,519.53,519.89,20583.0,519.4215,519.8102,517.8565,518.2154,20583.0
2024-09-05 12:10:00,519.57,519.57,518.5,519.18,7875.0,517.8964,517.8964,516.8298,517.5076,7875.0
2024-09-05 12:20:00,519.45,519.45,518.3,519.34,10931.0,517.7768,517.7768,516.6305,517.6671,10931.0
2024-09-05 12:30:00,519.54,520.54,519.11,520.0,14063.0,517.8665,518.8633,517.4379,518.325,14063.0
2024-09-05 12:40:00,520.06,520.27,519.36,519.56,14046.0,518.3848,518.5941,517.6871,517.8864,14046.0
2024-09-05 12:50:00,519.43,520.05,519.03,519.39,15545.0,517.7568,518.3748,517.3581,517.717,15545.0
2024-09-05 13:00:00,519.09,519.79,519.0,519.79,12306.0,517.4179,518.1157,517.3282,518.1157,12306.0
2024-09-05 13:10:00,519.71,520.0,517.52,517.74,20762.0,518.0359,518.325,515.853,516.0723,20762.0
2024-09-05 13:20:00,517.91,518.36,517.3,517.69,13699.0,516.2417,516.6903,515.6337,516.0224,13699.0
2024-09-05 13:30:00,517.69,517.97,515.0,515.1,24471.0,516.0224,516.3015,513.3411,513.4408,24471.0
2024-09-05 13:40:00,515.09,516.15,514.52,515.26,26270.0,513.4308,514.4874,512.8627,513.6003,26270.0
2024-09-05 13:50:00,515.12,515.5,514.87,515.29,29003.0,513.4607,513.8395,513.2115,513.6302,29003.0
2024-09-05 14:00:00,515.35,516.5,514.51,515.4,16723.0,513.69,514.8363,512.8527,513.7398,16723.0
2024-09-05 14:10:00,515.11,515.54,513.72,513.88,27633.0,513.4508,513.8794,512.0652,512.2247,27633.0
2024-09-05 14:20:00,514.02,514.22,512.12,512.12,38291.0,512.3643,512.5636,510.4704,510.4704,38291.0
2024-09-05 14:30:00,512.29,513.47,511.47,513.42,43812.0,510.6398,511.816,509.8225,511.7662,43812.0
2024-09-05 14:40:00,513.46,515.87,513.38,514.5,66113.0,511.8061,514.2083,511.7263,512.8427,66113.0
2024-09-05 14:50:00,514.31,514.47,512.58,512.97,50114.0,512.6533,512.8128,510.9289,511.3177,50114.0
2024-09-05 15:00:00,512.94,513.01,511.57,511.87,41302.0,511.2877,511.3575,509.9222,510.2212,41302.0
2024-09-05 15:10:00,511.87,512.55,508.8,508.94,41712.0,510.2212,510.899,507.1611,507.3006,41712.0
2024-09-05 15:20:00,508.94,508.94,506.45,507.83,74907.0,507.3006,507.3006,504.8187,506.1942,74907.0
2024-09-05 15:30:00,507.97,509.39,506.6,508.8,70308.0,506.3338,507.7492,504.9682,507.1611,70308.0
2024-09-05 15:40:00,508.76,511.01,507.13,510.46,78174.0,507.1212,509.364,505.4965,508.8157,78174.0
2024-09-05 15:50:00,510.28,516.26,510.05,515.0,206899.0,508.6363,514.5971,508.4071,513.3411,206899.0
2024-09-06 09:30:00,515.26,519.21,515.26,516.51,58958.0,513.6003,517.5376,513.6003,514.8462,58958.0
2024-09-06 09:40:00,516.5,517.89,510.43,510.93,22764.0,514.8363,516.2218,508.7858,509.2842,22764.0
2024-09-06 09:50:00,510.82,510.85,506.6,507.64,50044.0,509.1746,509.2045,504.9682,506.0048,50044.0
2024-09-06 10:00:00,507.64,508.4,505.44,505.73,29068.0,506.0048,506.7624,503.8119,504.101,29068.0
2024-09-06 10:10:00,505.91,506.43,503.49,504.21,35804.0,504.2804,504.7987,501.8682,502.5859,35804.0
2024-09-06 10:20:00,504.28,505.35,503.34,503.99,16727.0,502.6556,503.7222,501.7187,502.3666,16727.0
2024-09-06 10:30:00,504.25,505.21,503.65,504.72,11961.0,502.6257,503.5826,502.0277,503.0942,11961.0
2024-09-06 10:40:00,504.79,505.24,503.82,504.54,10945.0,503.164,503.6126,502.1971,502.9148,10945.0
2024-09-06 10:50:00,504.93,505.37,503.83,504.04,18751.0,503.3035,503.7421,502.2071,502.4164,18751.0
2024-09-06 11:00:00,504.71,507.01,504.7,506.94,20743.0,503.0843,505.3768,503.0743,505.3071,20743.0
2024-09-06 11:10:00,507.36,507.41,505.09,506.14,25908.0,505.7257,505.7756,503.463,504.5097,25908.0
2024-09-06 11:20:00,506.14,506.62,505.63,506.06,25326.0,504.5097,504.9881,504.0013,504.4299,25326.0
2024-09-06 11:30:00,505.88,506.88,505.43,505.71,13965.0,504.2505,505.2473,503.8019,504.081,13965.0
2024-09-06 11:40:00,505.71,505.71,503.91,504.04,20110.0,504.081,504.081,502.2868,502.4164,20110.0
2024-09-06 11:50:00,504.0,506.15,503.95,506.15,19342.0,502.3765,504.5196,502.3267,504.5196,19342.0
2024-09-06 12:00:00,506.15,506.24,505.29,505.78,13265.0,504.5196,504.6093,503.6624,504.1508,13265.0
2024-09-06 12:10:00,505.71,506.78,505.53,506.78,15294.0,504.081,505.1476,503.9016,505.1476,15294.0
2024-09-06 12:20:00,506.95,507.64,506.79,507.31,19348.0,505.317,506.0048,505.1576,505.6759,19348.0
2024-09-06 12:30:00,507.31,508.08,506.49,507.35,20400.0,505.6759,506.4434,504.8585,505.7158,20400.0
2024-09-06 12:40:00,507.07,507.72,506.52,507.54,19834.0,505.4367,506.0846,504.8884,505.9051,19834.0
2024-09-06 12:50:00,507.58,509.07,507.44,508.15,18367.0,505.945,507.4302,505.8055,506.5132,18367.0
2024-09-06 13:00:00,508.14,509.8,507.99,509.59,25302.0,506.5032,508.1579,506.3537,507.9485,25302.0
2024-09-06 13:10:00,509.55,509.55,509.04,509.48,10882.0,507.9087,507.9087,507.4003,507.8389,10882.0
2024-09-06 13:20:00,509.42,509.63,508.76,509.27,14938.0,507.7791,507.9884,507.1212,507.6296,14938.0
2024-09-06 13:30:00,509.23,509.39,508.77,509.11,16251.0,507.5897,507.7492,507.1312,507.4701,16251.0
2024-09-06 13:40:00,509.11,509.11,508.35,508.4,16576.0,507.4701,507.4701,506.7125,506.7624,16576.0
2024-09-06 13:50:00,508.83,509.62,508.35,509.39,22121.0,507.191,507.9784,506.7125,507.7492,22121.0
2024-09-06 14:00:00,509.2,509.49,508.09,508.52,17977.0,507.5598,507.8489,506.4534,506.882,17977.0
2024-09-06 14:10:00,508.52,508.52,506.5,506.57,19502.0,506.882,506.882,504.8685,504.9383,19502.0
2024-09-06 14:20:00,506.57,506.57,505.07,506.19,28737.0,504.9383,504.9383,503.4431,504.5595,28737.0
2024-09-06 14:30:00,506.11,507.07,505.55,506.89,20052.0,504.4797,505.4367,503.9216,505.2572,20052.0
2024-09-06 14:40:00,507.13,508.37,506.55,507.68,22936.0,505.4965,506.7325,504.9183,506.0447,22936.0
2024-09-06 14:50:00,507.68,508.26,507.37,507.68,19401.0,506.0447,506.6228,505.7357,506.0447,19401.0
2024-09-06 15:00:00,507.98,507.98,507.34,507.47,14888.0,506.3437,506.3437,505.7058,505.8354,14888.0
2024-09-06 15:10:00,507.41,507.64,506.85,506.98,14474.0,505.7756,506.0048,505.2174,505.3469,14474.0
2024-09-06 15:20:00,507.13,507.97,506.56,507.8,26183.0,505.4965,506.3338,504.9283,506.1643,26183.0
2024-09-06 15:30:00,507.8,508.11,507.11,507.23,32959.0,506.1643,506.4733,505.4765,505.5961,32959.0
2024-09-06 15:40:00,507.19,507.53,506.11,507.28,59070.0,505.5563,505.8952,504.4797,505.646,59070.0
2024-09-06 15:50:00,507.19,507.31,503.67,503.98,147666.0,505.5563,505.6759,502.0476,502.3566,147666.0
2024-09-09 09:30:00,508.55,511.55,507.45,509.73,27870.0,506.9119,509.9022,505.8154,508.0881,27870.0
2024-09-09 09:40:00,509.72,509.99,507.98,509.56,22914.0,508.0781,508.3473,506.3437,507.9186,22914.0
2024-09-09 09:50:00,509.53,509.65,507.83,508.19,23910.0,507.8887,508.0083,506.1942,506.553,23910.0
2024-09-09 10:00:00,508.14,509.79,506.43,506.43,14221.0,506.5032,508.1479,504.7987,504.7987,14221.0
2024-09-09 10:10:00,506.32,506.54,504.6,505.21,13469.0,504.6891,504.9084,502.9746,503.5826,13469.0
2024-09-09 10:20:00,505.09,505.27,503.43,505.18,27863.0,503.463,503.6425,501.8084,503.5527,27863.0
2024-09-09 10:30:00,505.18,507.67,505.17,507.67,18546.0,503.5527,506.0347,503.5428,506.0347,18546.0
2024-09-09 10:40:00,507.77,509.05,507.66,508.16,12241.0,506.1344,507.4103,506.0248,506.5231,12241.0
2024-09-09 10:50:00,508.8,508.99,507.96,508.46,12683.0,507.1611,507.3505,506.3238,506.8222,12683.0
2024-09-09 11:00:00,508.3,509.26,508.04,508.3,14146.0,506.6627,507.6196,506.4035,506.6627,14146.0
2024-09-09 11:10:00,508.63,509.21,508.44,508.78,13451.0,506.9916,507.5698,506.8022,507.1411,13451.0
2024-09-09 11:20:00,509.04,512.2,508.99,512.11,16382.0,507.4003,510.5501,507.3505,510.4604,16382.0
2024-09-09 11:30:00,512.12,513.46,512.12,513.27,16796.0,510.4704,511.8061,510.4704,511.6167,16796.0
2024-09-09 11:40:00,512.93,513.5,512.68,513.25,14792.0,511.2778,511.8459,511.0286,511.5967,14792.0
2024-09-09 11:50:00,513.24,513.35,511.71,512.0,30327.0,511.5868,511.6964,510.0617,510.3508,30327.0
2024-09-09 12:00:00,512.0,512.07,510.86,511.61,16274.0,510.3508,510.4206,509.2144,509.962,16274.0
2024-09-09 12:10:00,511.6,511.84,511.28,511.54,14864.0,509.9521,510.1913,509.6331,509.8923,14864.0
2024-09-09 12:20:00,511.64,511.64,510.94,511.12,22744.0,509.9919,509.9919,509.2942,509.4736,22744.0
2024-09-09 12:30:00,511.11,511.84,510.79,511.75,14448.0,509.4636,510.1913,509.1447,510.1016,14448.0
2024-09-09 12:40:00,511.75,512.17,511.41,511.41,13824.0,510.1016,510.5202,509.7627,509.7627,13824.0
2024-09-09 12:50:00,511.4,512.97,511.35,512.81,9100.0,509.7527,511.3177,509.7029,511.1582,9100.0
2024-09-09 13:00:00,512.81,513.5,512.45,513.32,14012.0,511.1582,511.8459,510.7993,511.6665,14012.0
2024-09-09 13:10:00,513.5,513.99,513.23,513.79,17847.0,511.8459,512.3344,511.5768,512.135,17847.0
2024-09-09 13:20:00,513.8,513.84,512.71,512.71,18583.0,512.145,512.1848,511.0585,511.0585,18583.0
2024-09-09 13:30:00,512.9,512.96,511.82,512.5,15571.0,511.2479,511.3077,510.1714,510.8492,15571.0
2024-09-09 13:40:00,512.47,512.57,509.25,511.06,115251.0,510.8193,510.9189,507.6096,509.4138,115251.0
2024-09-09 13:50:00,510.75,511.34,510.4,510.81,13941.0,509.1048,509.6929,508.7559,509.1646,13941.0
2024-09-09 14:00:00,510.8,511.06,510.37,510.5,8003.0,509.1546,509.4138,508.726,508.8556,8003.0
2024-09-09 14:10:00,510.36,510.59,509.34,510.5,38083.0,508.7161,508.9453,507.6993,508.8556,38083.0
2024-09-09 14:20:00,510.38,511.04,510.17,510.48,15722.0,508.736,509.3939,508.5267,508.8357,15722.0
2024-09-09 14:30:00,510.75,512.43,510.64,511.94,14487.0,509.1048,510.7794,508.9952,510.291,14487.0
2024-09-09 14:40:00,511.94,514.23,511.91,514.23,26034.0,510.291,512.5736,510.2611,512.5736,26034.0
2024-09-09 14:50:00,514.3,515.43,513.73,514.65,27843.0,512.6434,513.7697,512.0752,512.9922,27843.0
2024-09-09 15:00:00,514.65,515.42,514.6,514.92,61079.0,512.9922,513.7598,512.9424,513.2614,61079.0
2024-09-09 15:10:00,515.0,515.95,514.09,514.1,139578.0,513.3411,514.2881,512.434,512.444,139578.0
2024-09-09 15:20:00,514.09,514.09,512.78,513.45,36530.0,512.434,512.434,511.1283,511.7961,36530.0
2024-09-09 15:30:00,513.45,513.96,512.23,513.92,46037.0,511.7961,512.3045,510.58,512.2646,46037.0
2024-09-09 15:40:00,513.93,514.25,511.68,512.19,64543.0,512.2746,512.5935,510.0318,510.5402,64543.0
2024-09-09 15:50:00,511.8,511.91,508.7,509.23,166899.0,510.1514,510.2611,507.0614,507.5897,166899.0
2024-09-10 09:30:00,505.0,509.46,505.0,508.5,16296.0,503.3733,507.819,503.3733,506.8621,16296.0
2024-09-10 09:40:00,508.36,510.31,507.65,509.75,16599.0,506.7225,508.6662,506.0148,508.108,16599.0
2024-09-10 09:50:00,509.67,511.63,508.23,511.63,21650.0,508.0283,509.982,506.5929,509.982,21650.0
2024-09-10 10:00:00,511.5,511.5,509.63,509.95,9842.0,509.8524,509.8524,507.9884,508.3074,9842.0
2024-09-10 10:10:00,510.48,511.52,509.95,511.48,14528.0,508.8357,509.8723,508.3074,509.8325,14528.0
2024-09-10 10:20:00,511.44,511.55,510.27,511.22,10929.0,509.7926,509.9022,508.6263,509.5733,10929.0
2024-09-10 10:30:00,511.31,513.51,511.2,513.12,17741.0,509.663,511.8559,509.5534,511.4672,17741.0
2024-09-10 10:40:00,513.12,515.07,512.73,512.86,48899.0,511.4672,513.4109,511.0784,511.208,48899.0
2024-09-10 10:50:00,512.8,514.83,512.51,513.68,21970.0,511.1482,513.1717,510.8591,512.0254,21970.0
2024-09-10 11:00:00,513.51,513.84,512.22,512.45,4566.0,511.8559,512.1848,510.5701,510.7993,4566.0
2024-09-10 11:10:00,512.57,512.62,511.04,511.67,20293.0,510.9189,510.9688,509.3939,510.0218,20293.0
2024-09-10 11:20:00,511.61,511.74,510.17,510.17,15730.0,509.962,510.0916,508.5267,508.5267,15730.0
2024-09-10 11:30:00,510.52,510.52,508.35,508.38,7198.0,508.8755,508.8755,506.7125,506.7424,7198.0
2024-09-10 11:40:00,508.19,508.69,507.61,507.61,4932.0,506.553,507.0514,505.9749,505.9749,4932.0
2024-09-10 11:50:00,507.5,507.86,507.14,507.22,8212.0,505.8653,506.2241,505.5064,505.5862,8212.0
2024-09-10 12:00:00,507.28,507.51,506.59,507.22,6544.0,505.646,505.8752,504.9582,505.5862,6544.0
2024-09-10 12:10:00,507.43,508.09,507.14,507.7,16172.0,505.7955,506.4534,505.5064,506.0646,16172.0
2024-09-10 12:20:00,507.63,508.38,507.56,508.11,27000.0,505.9949,506.7424,505.9251,506.4733,27000.0
2024-09-10 12:30:00,508.25,508.25,507.13,507.14,8613.0,506.6129,506.6129,505.4965,505.5064,8613.0
2024-09-10 12:40:00,507.29,507.66,506.83,507.65,9780.0,505.6559,506.0248,505.1974,506.0148,9780.0
2024-09-10 12:50:00,507.7,508.13,507.65,507.98,11089.0,506.0646,506.4932,506.0148,506.3437,11089.0
2024-09-10 13:00:00,508.03,508.03,507.55,507.64,8781.0,506.3936,506.3936,505.9151,506.0048,8781.0
2024-09-10 13:10:00,507.75,507.75,507.19,507.43,5952.0,506.1145,506.1145,505.5563,505.7955,5952.0
2024-09-10 13:20:00,507.42,507.43,506.71,506.94,4228.0,505.7855,505.7955,505.0778,505.3071,4228.0
2024-09-10 13:30:00,507.08,507.2,506.93,507.15,4474.0,505.4466,505.5662,505.2971,505.5164,4474.0
2024-09-10 13:40:00,507.3,507.86,507.17,507.28,9006.0,505.6659,506.2241,505.5363,505.646,9006.0
2024-09-10 13:50:00,507.37,507.37,507.12,507.17,2727.0,505.7357,505.7357,505.4865,505.5363,2727.0
2024-09-10 14:00:00,507.18,507.31,506.61,507.14,8749.0,505.5463,505.6759,504.9781,505.5064,8749.0
2024-09-10 14:10:00,507.01,507.2,506.75,506.92,6324.0,505.3768,505.5662,505.1177,505.2871,6324.0
2024-09-10 14:20:00,506.96,507.43,506.43,507.2,23902.0,505.327,505.7955,504.7987,505.5662,23902.0
2024-09-10 14:30:00,507.2,508.08,507.18,507.43,10994.0,505.5662,506.4434,505.5463,505.7955,10994.0
2024-09-10 14:40:00,507.29,507.33,506.91,507.08,5283.0,505.6559,505.6958,505.2772,505.4466,5283.0
2024-09-10 14:50:00,507.22,507.24,506.72,507.21,14444.0,505.5862,505.6061,505.0878,505.5762,14444.0
2024-09-10 15:00:00,507.22,507.53,506.92,506.94,9609.0,505.5862,505.8952,505.2871,505.3071,9609.0
2024-09-10 15:10:00,506.86,507.26,506.47,507.05,15248.0,505.2273,505.626,504.8386,505.4167,15248.0
2024-09-10 15:20:00,507.05,507.29,506.39,506.53,11066.0,505.4167,505.6559,504.7588,504.8984,11066.0
2024-09-10 15:30:00,506.56,507.63,506.55,506.75,18765.0,504.9283,505.9949,504.9183,505.1177,18765.0
2024-09-10 15:40:00,506.94,507.11,506.41,506.61,16289.0,505.3071,505.4765,504.7788,504.9781,16289.0
2024-09-10 15:50:00,506.94,507.82,505.5,505.73,107694.0,505.3071,506.1842,503.8717,504.101,107694.0
2024-09-11 09:30:00,505.01,507.11,504.49,507.06,16587.0,503.3833,505.4765,502.865,505.4267,16587.0
2024-09-11 09:40:00,507.74,508.32,505.52,506.81,32831.0,506.1045,506.6826,503.8916,505.1775,32831.0
2024-09-11 09:50:00,506.72,507.9,506.39,507.04,24007.0,505.0878,506.264,504.7588,505.4068,24007.0
2024-09-11 10:00:00,506.9,507.3,505.88,506.53,21707.0,505.2672,505.6659,504.2505,504.8984,21707.0
2024-09-11 10:10:00,506.27,506.27,504.87,505.1,16736.0,504.6392,504.6392,503.2437,503.473,16736.0
2024-09-11 10:20:00,505.18,505.84,504.58,505.77,18830.0,503.5527,504.2106,502.9547,504.1408,18830.0
2024-09-11 10:30:00,505.85,506.23,505.33,506.04,19133.0,504.2206,504.5994,503.7023,504.41,19133.0
2024-09-11 10:40:00,506.08,507.1,505.97,507.1,6764.0,504.4498,505.4666,504.3402,505.4666,6764.0
2024-09-11 10:50:00,506.79,507.3,506.49,506.83,7531.0,505.1576,505.6659,504.8585,505.1974,7531.0
2024-09-11 11:00:00,506.83,507.57,506.49,507.31,12828.0,505.1974,505.935,504.8585,505.6759,12828.0
2024-09-11 11:10:00,507.41,508.42,507.21,508.0,6618.0,505.7756,506.7823,505.5762,506.3637,6618.0
2024-09-11 11:20:00,508.15,508.15,507.02,507.18,10129.0,506.5132,506.5132,505.3868,505.5463,10129.0
2024-09-11 11:30:00,507.18,508.28,507.07,507.99,13411.0,505.5463,506.6428,505.4367,506.3537,13411.0
2024-09-11 11:40:00,507.91,508.26,507.05,507.37,14892.0,506.274,506.6228,505.4167,505.7357,14892.0
2024-09-11 11:50:00,507.42,507.45,506.12,506.24,10418.0,505.7855,505.8154,504.4897,504.6093,10418.0
2024-09-11 12:00:00,506.35,507.16,506.03,506.85,9943.0,504.719,505.5264,504.4,505.2174,9943.0
2024-09-11 12:10:00,506.85,506.88,506.28,506.51,8015.0,505.2174,505.2473,504.6492,504.8785,8015.0
2024-09-11 12:20:00,506.65,507.63,506.13,507.63,10997.0,505.018,505.9949,504.4997,505.9949,10997.0
2024-09-11 12:30:00,507.59,509.64,507.59,509.64,8393.0,505.955,507.9984,505.955,507.9984,8393.0
2024-09-11 12:40:00,510.0,510.3,509.54,510.23,6420.0,508.3572,508.6563,507.8987,508.5865,6420.0
2024-09-11 12:50:00,510.23,510.37,509.87,509.87,7514.0,508.5865,508.726,508.2276,508.2276,7514.0
2024-09-11 13:00:00,509.87,510.36,509.65,510.21,7887.0,508.2276,508.7161,508.0083,508.5665,7887.0
2024-09-11 13:10:00,510.21,510.21,509.26,509.26,8054.0,508.5665,508.5665,507.6196,507.6196,8054.0
2024-09-11 13:20:00,509.41,509.41,508.51,508.77,12620.0,507.7691,507.7691,506.872,507.1312,12620.0
2024-09-11 13:30:00,508.56,509.14,508.51,509.08,10121.0,506.9219,507.5,506.872,507.4402,10121.0
2024-09-11 13:40:00,509.08,509.19,508.36,508.48,5751.0,507.4402,507.5498,506.7225,506.8421,5751.0
2024-09-11 13:50:00,508.49,508.52,507.79,508.09,8791.0,506.8521,506.882,506.1543,506.4534,8791.0
2024-09-11 14:00:00,508.12,508.19,507.66,507.66,6772.0,506.4833,506.553,506.0248,506.0248,6772.0
2024-09-11 14:10:00,507.78,508.27,507.44,507.77,15736.0,506.1444,506.6328,505.8055,506.1344,15736.0
2024-09-11 14:20:00,507.65,507.74,506.97,507.06,11820.0,506.0148,506.1045,505.337,505.4267,11820.0
2024-09-11 14:30:00,507.1,508.07,507.02,507.95,16270.0,505.4666,506.4334,505.3868,506.3138,16270.0
2024-09-11 14:40:00,507.96,509.21,507.95,509.02,16730.0,506.3238,507.5698,506.3138,507.3804,16730.0
2024-09-11 14:50:00,508.9,509.12,508.52,508.96,21744.0,507.2608,507.4801,506.882,507.3206,21744.0
2024-09-11 15:00:00,508.81,509.69,508.81,508.92,18557.0,507.1711,508.0482,507.1711,507.2807,18557.0
2024-09-11 15:10:00,508.9,509.5,508.38,509.5,13560.0,507.2608,507.8588,506.7424,507.8588,13560.0
2024-09-11 15:20:00,509.59,510.41,509.36,509.8,21162.0,507.9485,508.7659,507.7193,508.1579,21162.0
2024-09-11 15:30:00,509.75,510.74,509.35,509.94,73961.0,508.108,509.0948,507.7093,508.2974,73961.0
2024-09-11 15:40:00,509.65,509.66,507.88,509.01,32196.0,508.0083,508.0183,506.244,507.3704,32196.0
2024-09-11 15:50:00,509.01,510.99,508.45,510.27,148846.0,507.3704,509.344,506.8122,508.6263,148846.0
2024-09-12 09:30:00,509.88,510.4,507.36,508.89,15986.0,508.2376,508.7559,505.7257,507.2508,15986.0
2024-09-12 09:40:00,508.53,509.88,507.74,509.88,9978.0,506.892,508.2376,506.1045,508.2376,9978.0
2024-09-12 09:50:00,509.44,510.27,508.05,508.74,17383.0,507.799,508.6263,506.4135,507.1013,17383.0
2024-09-12 10:00:00,508.05,509.83,507.4,509.43,11456.0,506.4135,508.1878,505.7656,507.7891,11456.0
2024-09-12 10:10:00,509.43,509.57,508.92,509.35,7955.0,507.7891,507.9286,507.2807,507.7093,7955.0
2024-09-12 10:20:00,509.55,511.65,509.54,511.13,20531.0,507.9087,510.0019,507.8987,509.4836,20531.0
2024-09-12 10:30:00,511.19,511.65,510.64,511.38,6557.0,509.5434,510.0019,508.9952,509.7328,6557.0
2024-09-12 10:40:00,511.38,512.17,511.37,512.08,7132.0,509.7328,510.5202,509.7228,510.4305,7132.0
2024-09-12 10:50:00,512.03,512.49,511.78,512.18,21283.0,510.3807,510.8392,510.1315,510.5302,21283.0
2024-09-12 11:00:00,511.99,512.75,511.66,512.67,20311.0,510.3408,511.0984,510.0119,511.0186,20311.0
2024-09-12 11:10:00,512.66,513.18,511.06,511.18,30701.0,511.0087,511.527,509.4138,509.5334,30701.0
2024-09-12 11:20:00,511.3,512.57,511.13,512.41,8985.0,509.653,510.9189,509.4836,510.7595,8985.0
2024-09-12 11:30:00,512.3,512.3,510.87,510.87,6663.0,510.6498,510.6498,509.2244,509.2244,6663.0
2024-09-12 11:40:00,510.87,510.89,509.89,509.94,8242.0,509.2244,509.2444,508.2476,508.2974,8242.0
2024-09-12 11:50:00,509.86,509.86,509.11,509.27,12483.0,508.2177,508.2177,507.4701,507.6296,12483.0
2024-09-12 12:00:00,509.33,509.61,509.11,509.35,10458.0,507.6894,507.9685,507.4701,507.7093,10458.0
2024-09-12 12:10:00,509.35,509.65,508.88,509.41,9988.0,507.7093,508.0083,507.2408,507.7691,9988.0
2024-09-12 12:20:00,509.62,509.73,509.4,509.43,6193.0,507.9784,508.0881,507.7592,507.7891,6193.0
2024-09-12 12:30:00,509.58,510.03,509.41,509.41,12881.0,507.9386,508.3871,507.7691,507.7691,12881.0
2024-09-12 12:40:00,509.64,510.21,509.53,510.17,6099.0,507.9984,508.5665,507.8887,508.5267,6099.0
2024-09-12 12:50:00,510.39,510.45,509.46,509.63,7847.0,508.746,508.8058,507.819,507.9884,7847.0
2024-09-12 13:00:00,509.67,510.23,509.67,510.23,2685.0,508.0283,508.5865,508.0283,508.5865,2685.0
2024-09-12 13:10:00,510.27,510.68,510.18,510.29,5446.0,508.6263,509.035,508.5366,508.6463,5446.0
2024-09-12 13:20:00,510.27,510.89,510.27,510.31,12690.0,508.6263,509.2444,508.6263,508.6662,12690.0
2024-09-12 13:30:00,510.3,510.52,509.4,509.65,13014.0,508.6563,508.8755,507.7592,508.0083,13014.0
2024-09-12 13:40:00,509.69,510.23,509.65,509.7,11684.0,508.0482,508.5865,508.0083,508.0582,11684.0
2024-09-12 13:50:00,509.65,509.83,508.93,509.0,16396.0,508.0083,508.1878,507.2907,507.3604,16396.0
2024-09-12 14:00:00,509.16,510.69,508.88,510.69,18960.0,507.5199,509.045,507.2408,509.045,18960.0
2024-09-12 14:10:00,510.63,511.07,510.01,510.07,10706.0,508.9852,509.4238,508.3672,508.427,10706.0
2024-09-12 14:20:00,510.01,511.24,510.01,511.24,3831.0,508.3672,509.5932,508.3672,509.5932,3831.0
2024-09-12 14:30:00,511.35,511.6,511.04,511.44,10555.0,509.7029,509.9521,509.3939,509.7926,10555.0
2024-09-12 14:40:00,511.44,512.27,511.44,511.57,9253.0,509.7926,510.6199,509.7926,509.9222,9253.0
2024-09-12 14:50:00,511.49,512.0,510.94,511.64,9907.0,509.8424,510.3508,509.2942,509.9919,9907.0
2024-09-12 15:00:00,511.89,511.89,511.27,511.42,4382.0,510.2411,510.2411,509.6231,509.7726,4382.0
2024-09-12 15:10:00,511.64,511.78,511.06,511.06,2867.0,509.9919,510.1315,509.4138,509.4138,2867.0
2024-09-12 15:20:00,511.12,512.51,511.06,512.5,4212.0,509.4736,510.8591,509.4138,510.8492,4212.0
2024-09-12 15:30:00,512.35,512.49,511.67,512.17,18425.0,510.6996,510.8392,510.0218,510.5202,18425.0
2024-09-12 15:40:00,512.0,513.39,511.88,512.35,45865.0,510.3508,511.7363,510.2312,510.6996,45865.0
2024-09-12 15:50:00,512.24,512.44,510.86,511.15,59353.0,510.59,510.7894,509.2144,509.5035,59353.0
2024-09-13 09:30:00,509.13,512.39,507.06,511.69,13745.0,507.49,510.7395,505.4267,510.0418,13745.0
2024-09-13 09:40:00,510.94,513.5,510.94,513.5,2717.0,509.2942,511.8459,509.2942,511.8459,2717.0
2024-09-13 09:50:00,513.51,513.97,513.43,513.79,4927.0,511.8559,512.3144,511.7762,512.135,4927.0
2024-09-13 10:00:00,513.39,513.77,512.82,513.32,10195.0,511.7363,512.1151,511.1681,511.6665,10195.0
2024-09-13 10:10:00,513.82,515.32,513.81,515.31,4053.0,512.1649,513.6601,512.1549,513.6501,4053.0
2024-09-13 10:20:00,515.31,516.73,515.3,516.25,9700.0,513.6501,515.0655,513.6401,514.5871,9700.0
2024-09-13 10:30:00,516.55,517.16,516.29,517.16,6944.0,514.8861,515.4942,514.627,515.4942,6944.0
2024-09-13 10:40:00,517.25,517.93,517.01,517.62,9714.0,515.5839,516.2617,515.3446,515.9527,9714.0
2024-09-13 10:50:00,517.72,517.84,516.82,517.13,16211.0,516.0524,516.172,515.1553,515.4643,16211.0
2024-09-13 11:00:00,517.49,517.87,516.78,517.11,9033.0,515.8231,516.2019,515.1154,515.4443,9033.0
2024-09-13 11:10:00,517.28,517.39,516.87,517.33,4882.0,515.6138,515.7234,515.2051,515.6636,4882.0
2024-09-13 11:20:00,517.34,518.48,517.22,517.65,16356.0,515.6736,516.8099,515.554,515.9826,16356.0
2024-09-13 11:30:00,517.88,518.18,517.34,518.18,4681.0,516.2118,516.5109,515.6736,516.5109,4681.0
2024-09-13 11:40:00,518.26,518.27,517.44,518.0,14842.0,516.5906,516.6006,515.7733,516.3314,14842.0
2024-09-13 11:50:00,518.01,518.01,517.03,517.14,20060.0,516.3414,516.3414,515.3646,515.4742,20060.0
2024-09-13 12:00:00,517.37,517.37,516.64,516.92,11374.0,515.7035,515.7035,514.9758,515.2549,11374.0
2024-09-13 12:10:00,516.76,517.32,516.6,517.16,8983.0,515.0954,515.6536,514.936,515.4942,8983.0
2024-09-13 12:20:00,517.21,517.21,516.55,516.79,6902.0,515.544,515.544,514.8861,515.1253,6902.0
2024-09-13 12:30:00,516.79,516.79,516.28,516.45,22381.0,515.1253,515.1253,514.617,514.7864,22381.0
2024-09-13 12:40:00,516.27,517.26,516.27,516.62,7421.0,514.607,515.5938,514.607,514.9559,7421.0
2024-09-13 12:50:00,516.82,517.57,516.82,517.22,3540.0,515.1553,515.9028,515.1553,515.554,3540.0
2024-09-13 13:00:00,517.22,519.24,517.22,519.0,16673.0,515.554,517.5675,515.554,517.3282,16673.0
2024-09-13 13:10:00,518.83,519.37,518.58,518.65,10427.0,517.1588,517.697,516.9096,516.9794,10427.0
2024-09-13 13:20:00,518.77,520.3,518.73,520.1,15892.0,517.099,518.624,517.0591,518.4247,15892.0
2024-09-13 13:30:00,520.22,522.09,519.9,522.09,14795.0,518.5443,520.4083,518.2253,520.4083,14795.0
2024-09-13 13:40:00,522.09,522.54,521.16,521.62,20618.0,520.4083,520.8568,519.4813,519.9398,20618.0
2024-09-13 13:50:00,521.62,522.28,520.56,520.56,9894.0,519.9398,520.5977,518.8832,518.8832,9894.0
2024-09-13 14:00:00,520.33,521.03,519.77,520.93,11005.0,518.6539,519.3517,518.0957,519.252,11005.0
2024-09-13 14:10:00,520.75,520.75,519.47,519.47,12195.0,519.0726,519.0726,517.7967,517.7967,12195.0
2024-09-13 14:20:00,519.59,519.59,518.75,518.95,15205.0,517.9163,517.9163,517.079,517.2784,15205.0
2024-09-13 14:30:00,518.81,519.12,518.41,518.81,13317.0,517.1388,517.4478,516.7401,517.1388,13317.0
2024-09-13 14:40:00,518.71,518.89,518.63,518.73,8700.0,517.0392,517.2186,516.9594,517.0591,8700.0
2024-09-13 14:50:00,518.7,518.76,518.23,518.76,20443.0,517.0292,517.089,516.5607,517.089,20443.0
2024-09-13 15:00:00,518.76,519.35,518.55,518.8,13059.0,517.089,517.6771,516.8797,517.1289,13059.0
2024-09-13 15:10:00,518.69,518.87,518.3,518.44,14201.0,517.0192,517.1986,516.6305,516.77,14201.0
2024-09-13 15:20:00,518.32,518.32,517.16,517.25,11520.0,516.6504,516.6504,515.4942,515.5839,11520.0
2024-09-13 15:30:00,517.14,517.48,517.09,517.21,11002.0,515.4742,515.8131,515.4244,515.544,11002.0
2024-09-13 15:40:00,517.26,518.25,516.93,516.98,22505.0,515.5938,516.5806,515.2649,515.3147,22505.0
2024-09-13 15:50:00,516.97,518.9,516.5,518.63,57673.0,515.3048,517.2286,514.8363,516.9594,57673.0
2024-09-16 09:30:00,522.5,526.54,521.99,523.84,16655.0,520.817,524.8439,520.3086,522.1526,16655.0
2024-09-16 09:40:00,523.41,524.83,522.78,524.0,6714.0,521.724,523.1394,521.0961,522.3121,6714.0
2024-09-16 09:50:00,524.61,524.62,523.63,524.55,21541.0,522.9202,522.9301,521.9433,522.8604,21541.0
2024-09-16 10:00:00,524.88,525.54,523.95,525.35,13545.0,523.1893,523.8472,522.2623,523.6578,13545.0
2024-09-16 10:10:00,525.15,525.15,523.36,523.36,15672.0,523.4584,523.4584,521.6742,521.6742,15672.0
2024-09-16 10:20:00,523.47,523.87,522.57,522.87,4811.0,521.7838,522.1825,520.8867,521.1858,4811.0
2024-09-16 10:30:00,522.87,523.36,522.44,523.22,5209.0,521.1858,521.6742,520.7571,521.5346,5209.0
2024-09-16 10:40:00,523.22,523.23,522.4,522.56,6242.0,521.5346,521.5446,520.7173,520.8768,6242.0
2024-09-16 10:50:00,522.2,522.93,521.09,521.72,5298.0,520.5179,521.2456,519.4115,520.0395,5298.0
2024-09-16 11:00:00,521.69,521.97,520.98,521.17,5097.0,520.0096,520.2887,519.3019,519.4912,5097.0
2024-09-16 11:10:00,520.96,520.96,520.28,520.45,3027.0,519.2819,519.2819,518.6041,518.7736,3027.0
2024-09-16 11:20:00,520.28,520.33,519.12,519.73,6645.0,518.6041,518.6539,517.4478,518.0559,6645.0
2024-09-16 11:30:00,519.9,520.17,519.86,520.15,1976.0,518.2253,518.4945,518.1855,518.4745,1976.0
2024-09-16 11:40:00,520.25,520.81,520.25,520.71,3144.0,518.5742,519.1324,518.5742,519.0327,3144.0
2024-09-16 11:50:00,520.86,521.0,520.53,520.53,3901.0,519.1822,519.3218,518.8533,518.8533,3901.0
2024-09-16 12:00:00,520.63,520.63,519.5,519.5,3644.0,518.953,518.953,517.8266,517.8266,3644.0
2024-09-16 12:10:00,519.74,520.1,519.46,519.47,5014.0,518.0658,518.4247,517.7867,517.7967,5014.0
2024-09-16 12:20:00,519.51,520.0,519.33,519.88,3150.0,517.8366,518.325,517.6572,518.2054,3150.0
2024-09-16 12:30:00,519.92,519.92,518.85,519.35,10170.0,518.2453,518.2453,517.1787,517.6771,10170.0
2024-09-16 12:40:00,519.24,519.37,518.72,518.95,4642.0,517.5675,517.697,517.0491,517.2784,4642.0
2024-09-16 12:50:00,518.95,519.11,518.78,518.78,4472.0,517.2784,517.4379,517.1089,517.1089,4472.0
2024-09-16 13:00:00,518.75,519.17,518.46,518.59,6159.0,517.079,517.4977,516.79,516.9195,6159.0
2024-09-16 13:10:00,518.73,519.15,518.4,518.74,6016.0,517.0591,517.4777,516.7302,517.0691,6016.0
2024-09-16 13:20:00,518.74,518.95,518.12,518.18,10679.0,517.0691,517.2784,516.4511,516.5109,10679.0
2024-09-16 13:30:00,518.21,520.03,517.5,520.03,11338.0,516.5408,518.3549,515.8331,518.3549,11338.0
2024-09-16 13:40:00,520.38,520.51,519.96,520.06,4063.0,518.7038,518.8334,518.2851,518.3848,4063.0
2024-09-16 13:50:00,519.6,520.05,519.47,519.69,1895.0,517.9263,518.3748,517.7967,518.016,1895.0
2024-09-16 14:00:00,519.82,520.49,519.62,520.4,5775.0,518.1456,518.8134,517.9462,518.7237,5775.0
2024-09-16 14:10:00,520.4,520.57,520.23,520.26,3694.0,518.7237,518.8932,518.5543,518.5842,3694.0
2024-09-16 14:20:00,520.45,520.69,519.98,520.16,7596.0,518.7736,519.0128,518.3051,518.4845,7596.0
2024-09-16 14:30:00,520.33,520.33,519.75,519.78,2893.0,518.6539,518.6539,518.0758,518.1057,2893.0
2024-09-16 14:40:00,519.91,520.08,519.63,519.82,4586.0,518.2353,518.4047,517.9562,518.1456,4586.0
2024-09-16 14:50:00,519.92,520.22,519.75,519.75,10482.0,518.2453,518.5443,518.0758,518.0758,10482.0
2024-09-16 15:00:00,519.91,520.46,519.43,519.51,5256.0,518.2353,518.7835,517.7568,517.8366,5256.0
2024-09-16 15:10:00,519.52,519.52,519.05,519.33,5959.0,517.8466,517.8466,517.3781,517.6572,5959.0
2024-09-16 15:20:00,519.25,519.52,519.17,519.45,2674.0,517.5774,517.8466,517.4977,517.7768,2674.0
2024-09-16 15:30:00,519.45,520.3,519.43,520.06,17829.0,517.7768,518.624,517.7568,518.3848,17829.0
2024-09-16 15:40:00,520.03,520.45,519.51,519.92,8110.0,518.3549,518.7736,517.8366,518.2453,8110.0
2024-09-16 15:50:00,519.94,520.13,519.5,519.85,38021.0,518.2652,518.4546,517.8266,518.1755,38021.0
2024-09-17 09:30:00,519.08,521.0,517.29,518.93,10370.0,517.408,519.3218,515.6237,517.2585,10370.0
2024-09-17 09:40:00,518.46,518.84,516.54,516.54,11044.0,516.79,517.1687,514.8762,514.8762,11044.0
2024-09-17 09:50:00,517.23,518.12,515.52,515.53,6319.0,515.5639,516.4511,513.8594,513.8694,6319.0
2024-09-17 10:00:00,516.2,516.54,515.53,516.03,4655.0,514.5372,514.8762,513.8694,514.3678,4655.0
2024-09-17 10:10:00,516.47,517.46,516.12,517.25,4693.0,514.8064,515.7932,514.4575,515.5839,4693.0
2024-09-17 10:20:00,517.25,517.26,516.76,517.18,7485.0,515.5839,515.5938,515.0954,515.5141,7485.0
2024-09-17 10:30:00,517.34,517.34,515.51,515.55,11438.0,515.6736,515.6736,513.8495,513.8893,11438.0
2024-09-17 10:40:00,515.35,515.35,514.0,514.11,13993.0,513.69,513.69,512.3443,512.454,13993.0
2024-09-17 10:50:00,514.53,515.0,514.26,514.83,7407.0,512.8726,513.3411,512.6035,513.1717,7407.0
2024-09-17 11:00:00,514.58,514.8,514.01,514.19,5843.0,512.9225,513.1418,512.3543,512.5337,5843.0
2024-09-17 11:10:00,514.37,514.71,514.09,514.3,4631.0,512.7131,513.052,512.434,512.6434,4631.0
2024-09-17 11:20:00,514.39,514.78,514.31,514.64,3983.0,512.7331,513.1218,512.6533,512.9823,3983.0
2024-09-17 11:30:00,514.71,515.07,514.09,514.86,5790.0,513.052,513.4109,512.434,513.2016,5790.0
2024-09-17 11:40:00,514.99,515.12,513.48,513.66,12768.0,513.3311,513.4607,511.826,512.0054,12768.0
2024-09-17 11:50:00,513.61,513.61,512.51,512.75,6471.0,511.9556,511.9556,510.8591,511.0984,6471.0
2024-09-17 12:00:00,512.86,514.05,512.86,513.25,6978.0,511.208,512.3942,511.208,511.5967,6978.0
2024-09-17 12:10:00,513.25,514.51,513.21,514.5,3789.0,511.5967,512.8527,511.5569,512.8427,3789.0
2024-09-17 12:20:00,514.52,516.2,514.35,516.0,14615.0,512.8627,514.5372,512.6932,514.3379,14615.0
2024-09-17 12:30:00,515.8,515.8,514.82,515.67,20711.0,514.1385,514.1385,513.1617,514.009,20711.0
2024-09-17 12:40:00,515.61,515.61,514.37,514.41,1582.0,513.9491,513.9491,512.7131,512.753,1582.0
2024-09-17 12:50:00,514.29,514.31,513.55,513.55,5941.0,512.6334,512.6533,511.8958,511.8958,5941.0
2024-09-17 13:00:00,513.63,513.97,513.22,513.36,2945.0,511.9755,512.3144,511.5668,511.7064,2945.0
2024-09-17 13:10:00,513.36,513.56,511.22,511.95,17808.0,511.7064,511.9058,509.5733,510.3009,17808.0
2024-09-17 13:20:00,512.2,512.72,512.0,512.0,1669.0,510.5501,511.0685,510.3508,510.3508,1669.0
2024-09-17 13:30:00,511.9,511.9,511.25,511.3,5528.0,510.2511,510.2511,509.6032,509.653,5528.0
2024-09-17 13:40:00,511.31,511.32,510.47,511.21,4226.0,509.663,509.673,508.8257,509.5633,4226.0
2024-09-17 13:50:00,511.45,511.67,510.18,510.4,7668.0,509.8025,510.0218,508.5366,508.7559,7668.0
2024-09-17 14:00:00,510.52,510.95,510.24,510.74,5710.0,508.8755,509.3042,508.5964,509.0948,5710.0
2024-09-17 14:10:00,510.54,511.18,510.51,511.18,19911.0,508.8955,509.5334,508.8656,509.5334,19911.0
2024-09-17 14:20:00,511.02,511.97,511.01,511.44,6578.0,509.3739,510.3209,509.364,509.7926,6578.0
2024-09-17 14:30:00,511.77,512.46,511.59,512.29,1968.0,510.1215,510.8093,509.9421,510.6398,1968.0
2024-09-17 14:40:00,512.1,512.22,511.53,511.85,5754.0,510.4505,510.5701,509.8823,510.2013,5754.0
2024-09-17 14:50:00,511.85,512.11,511.74,512.07,2595.0,510.2013,510.4604,510.0916,510.4206,2595.0
2024-09-17 15:00:00,512.06,512.13,510.5,511.42,12015.0,510.4106,510.4804,508.8556,509.7726,12015.0
2024-09-17 15:10:00,511.11,512.21,511.03,511.73,10506.0,509.4636,510.5601,509.3839,510.0816,10506.0
2024-09-17 15:20:00,512.0,512.89,511.73,512.89,20552.0,510.3508,511.2379,510.0816,511.2379,20552.0
2024-09-17 15:30:00,513.22,513.52,512.79,512.96,11879.0,511.5668,511.8659,511.1382,511.3077,11879.0
2024-09-17 15:40:00,512.98,514.1,512.98,513.58,41154.0,511.3276,512.444,511.3276,511.9257,41154.0
2024-09-17 15:50:00,513.73,514.12,512.84,513.63,112602.0,512.0752,512.4639,511.1881,511.9755,112602.0
2024-09-18 09:30:00,510.69,514.41,509.96,514.32,17230.0,509.045,512.753,508.3173,512.6633,17230.0
2024-09-18 09:40:00,514.87,515.36,513.03,513.15,5992.0,513.2115,513.7,511.3775,511.4971,5992.0
2024-09-18 09:50:00,513.29,514.4,513.03,514.4,9996.0,511.6366,512.743,511.3775,512.743,9996.0
2024-09-18 10:00:00,514.41,515.93,514.41,515.52,33249.0,512.753,514.2681,512.753,513.8594,33249.0
2024-09-18 10:10:00,515.52,516.14,514.74,514.75,29487.0,513.8594,514.4774,513.082,513.0919,29487.0
2024-09-18 10:20:00,514.74,515.25,514.74,514.9,5610.0,513.082,513.5903,513.082,513.2414,5610.0
2024-09-18 10:30:00,514.9,515.25,514.33,514.33,5990.0,513.2414,513.5903,512.6733,512.6733,5990.0
2024-09-18 10:40:00,514.33,515.15,514.33,514.94,4121.0,512.6733,513.4906,512.6733,513.2813,4121.0
2024-09-18 10:50:00,514.94,515.07,513.4,513.4,22756.0,513.2813,513.4109,511.7463,511.7463,22756.0
2024-09-18 11:00:00,513.53,514.04,513.19,513.85,3590.0,511.8758,512.3842,511.5369,512.1948,3590.0
2024-09-18 11:10:00,513.95,514.07,513.64,514.07,2192.0,512.2945,512.4141,511.9855,512.4141,2192.0
2024-09-18 11:20:00,514.06,514.43,513.95,514.02,3129.0,512.4041,512.7729,512.2945,512.3643,3129.0
2024-09-18 11:30:00,514.25,514.56,513.56,513.77,19273.0,512.5935,512.9025,511.9058,512.1151,19273.0
2024-09-18 11:40:00,514.14,514.81,513.76,514.65,5897.0,512.4839,513.1517,512.1051,512.9922,5897.0
2024-09-18 11:50:00,514.97,515.17,514.38,515.11,48447.0,513.3112,513.5106,512.7231,513.4508,48447.0
2024-09-18 12:00:00,515.12,515.12,514.38,514.44,4377.0,513.4607,513.4607,512.7231,512.7829,4377.0
2024-09-18 12:10:00,514.32,515.08,514.3,515.0,1611.0,512.6633,513.4209,512.6434,513.3411,1611.0
2024-09-18 12:20:00,515.03,516.33,514.89,515.83,6239.0,513.371,514.6668,513.2315,514.1684,6239.0
2024-09-18 12:30:00,515.87,516.08,515.57,515.57,3714.0,514.2083,514.4176,513.9093,513.9093,3714.0
2024-09-18 12:40:00,515.59,515.88,514.62,514.62,8736.0,513.9292,514.2183,512.9623,512.9623,8736.0
2024-09-18 12:50:00,514.89,515.18,514.65,514.68,4460.0,513.2315,513.5205,512.9922,513.0221,4460.0
2024-09-18 13:00:00,514.69,515.63,514.55,515.53,5473.0,513.0321,513.9691,512.8926,513.8694,5473.0
2024-09-18 13:10:00,515.52,515.54,515.19,515.19,3148.0,513.8594,513.8794,513.5305,513.5305,3148.0
2024-09-18 13:20:00,515.26,515.27,514.56,514.81,4162.0,513.6003,513.6102,512.9025,513.1517,4162.0
2024-09-18 13:30:00,514.89,515.28,514.16,514.35,11083.0,513.2315,513.6202,512.5038,512.6932,11083.0
2024-09-18 13:40:00,514.37,514.37,513.32,513.43,2475.0,512.7131,512.7131,511.6665,511.7762,2475.0
2024-09-18 13:50:00,513.89,514.05,513.4,513.41,1653.0,512.2347,512.3942,511.7463,511.7562,1653.0
2024-09-18 14:00:00,513.62,515.24,513.3,513.3,6802.0,511.9656,513.5803,511.6466,511.6466,6802.0
2024-09-18 14:10:00,513.24,513.5,512.0,512.0,13529.0,511.5868,511.8459,510.3508,510.3508,13529.0
2024-09-18 14:20:00,511.97,512.02,510.76,510.81,2056.0,510.3209,510.3707,509.1148,509.1646,2056.0
2024-09-18 14:30:00,510.98,511.22,510.25,510.55,9203.0,509.3341,509.5733,508.6064,508.9054,9203.0
2024-09-18 14:40:00,510.54,511.62,510.0,511.13,11289.0,508.8955,509.972,508.3572,509.4836,11289.0
2024-09-18 14:50:00,511.13,511.24,510.04,510.89,15181.0,509.4836,509.5932,508.3971,509.2444,15181.0
2024-09-18 15:00:00,511.02,513.62,510.79,513.32,5182.0,509.3739,511.9656,509.1447,511.6665,5182.0
2024-09-18 15:10:00,513.31,513.99,512.99,512.99,8098.0,511.6566,512.3344,511.3376,511.3376,8098.0
2024-09-18 15:20:00,513.21,513.34,512.16,512.65,4404.0,511.5569,511.6865,510.5103,510.9987,4404.0
2024-09-18 15:30:00,513.0,513.0,511.44,512.28,17058.0,511.3476,511.3476,509.7926,510.6299,17058.0
2024-09-18 15:40:00,512.53,512.61,510.66,510.66,13667.0,510.8791,510.9588,509.0151,509.0151,13667.0
2024-09-18 15:50:00,510.91,511.76,510.58,511.72,47534.0,509.2643,510.1115,508.9354,510.0717,47534.0
2024-09-19 09:30:00,512.57,514.11,511.17,512.27,8581.0,510.9189,512.454,509.5234,510.6199,8581.0
2024-09-19 09:40:00,512.05,514.58,511.51,513.97,8888.0,510.4006,512.9225,509.8624,512.3144,8888.0
2024-09-19 09:50:00,514.77,515.43,513.22,514.59,6500.0,513.1119,513.7697,511.5668,512.9324,6500.0
2024-09-19 10:00:00,514.87,515.02,512.88,512.91,6018.0,513.2115,513.361,511.2279,511.2578,6018.0
2024-09-19 10:10:00,512.6,513.12,510.06,510.42,10139.0,510.9488,511.4672,508.417,508.7759,10139.0
2024-09-19 10:20:00,510.79,511.4,509.0,509.44,12715.0,509.1447,509.7527,507.3604,507.799,12715.0
2024-09-19 10:30:00,509.79,510.0,508.82,508.89,4934.0,508.1479,508.3572,507.181,507.2508,4934.0
2024-09-19 10:40:00,509.24,509.24,507.04,507.04,16078.0,507.5997,507.5997,505.4068,505.4068,16078.0
2024-09-19 10:50:00,507.51,508.17,505.64,507.92,23173.0,505.8752,506.5331,504.0113,506.2839,23173.0
2024-09-19 11:00:00,507.83,507.86,506.59,506.59,9644.0,506.1942,506.2241,504.9582,504.9582,9644.0
2024-09-19 11:10:00,506.64,506.8,506.14,506.41,5854.0,505.008,505.1675,504.5097,504.7788,5854.0
2024-09-19 11:20:00,506.64,506.89,505.55,505.88,8527.0,505.008,505.2572,503.9216,504.2505,8527.0
2024-09-19 11:30:00,505.9,506.47,505.23,505.34,12649.0,504.2704,504.8386,503.6026,503.7122,12649.0
2024-09-19 11:40:00,505.58,506.35,505.18,505.86,10367.0,503.9515,504.719,503.5527,504.2306,10367.0
2024-09-19 11:50:00,505.95,506.0,505.41,505.49,11933.0,504.3203,504.3701,503.782,503.8617,11933.0
2024-09-19 12:00:00,505.67,506.18,505.53,506.18,8363.0,504.0412,504.5495,503.9016,504.5495,8363.0
2024-09-19 12:10:00,506.08,506.83,505.91,506.54,7668.0,504.4498,505.1974,504.2804,504.9084,7668.0
2024-09-19 12:20:00,506.55,507.28,506.31,506.7,13443.0,504.9183,505.646,504.6791,505.0678,13443.0
2024-09-19 12:30:00,506.93,507.07,506.5,506.6,6392.0,505.2971,505.4367,504.8685,504.9682,6392.0
2024-09-19 12:40:00,506.78,506.92,506.02,506.05,4322.0,505.1476,505.2871,504.39,504.4199,4322.0
2024-09-19 12:50:00,506.1,506.11,505.5,505.65,5046.0,504.4698,504.4797,503.8717,504.0212,5046.0
2024-09-19 13:00:00,505.54,506.01,505.29,506.01,13158.0,503.9116,504.3801,503.6624,504.3801,13158.0
2024-09-19 13:10:00,506.01,506.68,505.55,506.56,15619.0,504.3801,505.0479,503.9216,504.9283,15619.0
2024-09-19 13:20:00,506.56,506.88,506.03,506.13,19163.0,504.9283,505.2473,504.4,504.4997,19163.0
2024-09-19 13:30:00,506.25,506.69,506.18,506.52,7483.0,504.6193,505.0579,504.5495,504.8884,7483.0
2024-09-19 13:40:00,506.7,507.11,506.56,506.68,11637.0,505.0678,505.4765,504.9283,505.0479,11637.0
2024-09-19 13:50:00,506.78,507.11,506.42,506.47,6730.0,505.1476,505.4765,504.7888,504.8386,6730.0
2024-09-19 14:00:00,506.49,506.7,506.34,506.39,5160.0,504.8585,505.0678,504.709,504.7588,5160.0
2024-09-19 14:10:00,506.34,507.1,505.77,506.98,19696.0,504.709,505.4666,504.1408,505.3469,19696.0
2024-09-19 14:20:00,507.0,508.27,506.77,508.27,21484.0,505.3669,506.6328,505.1376,506.6328,21484.0
2024-09-19 14:30:00,508.21,509.1,507.73,507.73,7906.0,506.573,507.4601,506.0945,506.0945,7906.0
2024-09-19 14:40:00,508.03,509.32,508.02,508.8,3824.0,506.3936,507.6794,506.3836,507.1611,3824.0
2024-09-19 14:50:00,508.96,509.46,508.92,509.46,3833.0,507.3206,507.819,507.2807,507.819,3833.0
2024-09-19 15:00:00,509.4,509.63,509.09,509.11,6074.0,507.7592,507.9884,507.4501,507.4701,6074.0
2024-09-19 15:10:00,509.04,509.47,509.04,509.44,3944.0,507.4003,507.8289,507.4003,507.799,3944.0
2024-09-19 15:20:00,509.4,510.3,509.07,509.86,11006.0,507.7592,508.6563,507.4302,508.2177,11006.0
2024-09-19 15:30:00,509.86,510.09,509.43,510.07,6182.0,508.2177,508.4469,507.7891,508.427,6182.0
2024-09-19 15:40:00,510.12,510.16,509.54,510.12,12183.0,508.4768,508.5167,507.8987,508.4768,12183.0
2024-09-19 15:50:00,509.96,509.96,507.66,507.9,59563.0,508.3173,508.3173,506.0248,506.264,59563.0
2024-09-20 09:30:00,507.54,509.8,505.83,505.84,91596.0,505.9051,508.1579,504.2007,504.2106,91596.0
2024-09-20 09:40:00,505.98,507.09,504.9,505.24,20907.0,504.3502,505.4566,503.2736,503.6126,20907.0
2024-09-20 09:50:00,505.75,506.23,505.08,505.09,16181.0,504.1209,504.5994,503.4531,503.463,16181.0
2024-09-20 10:00:00,505.22,506.12,504.88,505.01,10111.0,503.5926,504.4897,503.2537,503.3833,10111.0
2024-09-20 10:10:00,505.02,505.98,504.89,505.98,11500.0,503.3933,504.3502,503.2637,504.3502,11500.0
2024-09-20 10:20:00,505.74,509.35,505.74,505.75,30270.0,504.1109,507.7093,504.1109,504.1209,30270.0
2024-09-20 10:30:00,505.77,506.58,505.01,506.19,5435.0,504.1408,504.9482,503.3833,504.5595,5435.0
2024-09-20 10:40:00,506.2,507.24,506.2,506.93,5753.0,504.5695,505.6061,504.5695,505.2971,5753.0
2024-09-20 10:50:00,507.24,508.12,506.42,506.42,7829.0,505.6061,506.4833,504.7888,504.7888,7829.0
2024-09-20 11:00:00,506.03,507.94,505.51,507.5,9582.0,504.4,506.3039,503.8817,505.8653,9582.0
2024-09-20 11:10:00,507.56,507.77,507.04,507.5,5493.0,505.9251,506.1344,505.4068,505.8653,5493.0
2024-09-20 11:20:00,507.92,508.71,507.74,508.71,7348.0,506.2839,507.0714,506.1045,507.0714,7348.0
2024-09-20 11:30:00,508.42,508.71,507.94,507.94,7519.0,506.7823,507.0714,506.3039,506.3039,7519.0
2024-09-20 11:40:00,507.94,508.17,507.37,507.94,4571.0,506.3039,506.5331,505.7357,506.3039,4571.0
2024-09-20 11:50:00,507.92,508.57,507.44,508.28,3481.0,506.2839,506.9318,505.8055,506.6428,3481.0
2024-09-20 12:00:00,508.04,508.17,507.3,507.3,4599.0,506.4035,506.5331,505.6659,505.6659,4599.0
2024-09-20 12:10:00,507.81,507.82,506.69,506.69,4944.0,506.1743,506.1842,505.0579,505.0579,4944.0
2024-09-20 12:20:00,506.5,507.01,506.45,506.7,4943.0,504.8685,505.3768,504.8187,505.0678,4943.0
2024-09-20 12:30:00,506.72,507.0,506.53,506.6,10364.0,505.0878,505.3669,504.8984,504.9682,10364.0
2024-09-20 12:40:00,506.6,506.64,505.85,505.85,10397.0,504.9682,505.008,504.2206,504.2206,10397.0
2024-09-20 12:50:00,506.03,507.22,505.94,507.02,12073.0,504.4,505.5862,504.3103,505.3868,12073.0
2024-09-20 13:00:00,507.37,509.21,507.37,508.97,3316.0,505.7357,507.5698,505.7357,507.3305,3316.0
2024-09-20 13:10:00,508.96,509.02,508.28,508.61,3528.0,507.3206,507.3804,506.6428,506.9717,3528.0
2024-09-20 13:20:00,508.31,508.67,508.31,508.46,4147.0,506.6727,507.0315,506.6727,506.8222,4147.0
2024-09-20 13:30:00,508.45,508.5,507.44,507.44,2040.0,506.8122,506.8621,505.8055,505.8055,2040.0
2024-09-20 13:40:00,507.52,508.02,507.36,507.8,4031.0,505.8852,506.3836,505.7257,506.1643,4031.0
2024-09-20 13:50:00,507.58,507.81,507.37,507.74,1973.0,505.945,506.1743,505.7357,506.1045,1973.0
2024-09-20 14:00:00,507.64,507.85,506.94,507.18,4255.0,506.0048,506.2141,505.3071,505.5463,4255.0
2024-09-20 14:10:00,507.17,507.25,506.85,507.11,3553.0,505.5363,505.6161,505.2174,505.4765,3553.0
2024-09-20 14:20:00,507.09,507.11,506.5,506.86,4986.0,505.4566,505.4765,504.8685,505.2273,4986.0
2024-09-20 14:30:00,506.61,507.09,506.6,506.92,3974.0,504.9781,505.4566,504.9682,505.2871,3974.0
2024-09-20 14:40:00,506.72,506.72,506.35,506.44,5689.0,505.0878,505.0878,504.719,504.8087,5689.0
2024-09-20 14:50:00,506.67,506.85,506.42,506.65,5474.0,505.0379,505.2174,504.7888,505.018,5474.0
2024-09-20 15:00:00,506.6,507.02,506.44,506.78,6953.0,504.9682,505.3868,504.8087,505.1476,6953.0
2024-09-20 15:10:00,506.97,507.18,506.66,506.96,3665.0,505.337,505.5463,505.028,505.327,3665.0
2024-09-20 15:20:00,506.9,507.57,506.72,507.17,8682.0,505.2672,505.935,505.0878,505.5363,8682.0
2024-09-20 15:30:00,507.12,507.68,505.75,507.49,19363.0,505.4865,506.0447,504.1209,505.8553,19363.0
2024-09-20 15:40:00,507.4,508.78,507.35,508.15,17362.0,505.7656,507.1411,505.7158,506.5132,17362.0
2024-09-20 15:50:00,508.32,508.94,507.68,508.05,73336.0,506.6826,507.3006,506.0447,506.4135,73336.0
2024-09-23 09:30:00,509.48,512.56,509.22,509.63,25977.0,507.8389,510.909,507.5797,507.9884,25977.0
2024-09-23 09:40:00,509.76,511.34,508.13,510.02,6553.0,508.118,509.6929,506.4932,508.3772,6553.0
2024-09-23 09:50:00,510.11,510.75,509.55,509.94,8611.0,508.4669,509.1048,507.9087,508.2974,8611.0
2024-09-23 10:00:00,509.89,510.56,508.39,508.39,28408.0,508.2476,508.9154,506.7524,506.7524,28408.0
2024-09-23 10:10:00,508.95,509.56,507.78,507.99,4802.0,507.3106,507.9186,506.1444,506.3537,4802.0
2024-09-23 10:20:00,507.95,507.95,506.33,506.75,9114.0,506.3138,506.3138,504.699,505.1177,9114.0
2024-09-23 10:30:00,506.75,508.44,506.5,507.7,25235.0,505.1177,506.8022,504.8685,506.0646,25235.0
2024-09-23 10:40:00,507.62,509.32,507.61,508.84,6880.0,505.9849,507.6794,505.9749,507.201,6880.0
2024-09-23 10:50:00,508.84,509.34,508.1,508.91,4706.0,507.201,507.6993,506.4633,507.2707,4706.0
2024-09-23 11:00:00,509.06,509.07,507.94,509.05,13962.0,507.4202,507.4302,506.3039,507.4103,13962.0
2024-09-23 11:10:00,509.34,510.84,509.33,510.8,7865.0,507.6993,509.1945,507.6894,509.1546,7865.0
2024-09-23 11:20:00,510.91,511.24,510.76,510.93,5057.0,509.2643,509.5932,509.1148,509.2842,5057.0
2024-09-23 11:30:00,510.89,510.96,510.39,510.78,2891.0,509.2444,509.3141,508.746,509.1347,2891.0
2024-09-23 11:40:00,510.77,510.78,510.42,510.51,2206.0,509.1247,509.1347,508.7759,508.8656,2206.0
2024-09-23 11:50:00,510.57,510.8,510.34,510.34,2150.0,508.9254,509.1546,508.6961,508.6961,2150.0
2024-09-23 12:00:00,510.34,510.34,509.54,509.9,14001.0,508.6961,508.6961,507.8987,508.2575,14001.0
2024-09-23 12:10:00,509.9,510.19,509.32,509.42,3726.0,508.2575,508.5466,507.6794,507.7791,3726.0
2024-09-23 12:20:00,509.42,509.42,509.38,509.38,1314.0,507.7791,507.7791,507.7392,507.7392,1314.0
2024-09-23 12:30:00,509.53,509.53,508.97,509.0,1813.0,507.8887,507.8887,507.3305,507.3604,1813.0
2024-09-23 12:40:00,509.0,509.35,508.69,509.32,3950.0,507.3604,507.7093,507.0514,507.6794,3950.0
2024-09-23 12:50:00,509.34,509.39,509.06,509.06,3583.0,507.6993,507.7492,507.4202,507.4202,3583.0
2024-09-23 13:00:00,509.05,509.12,508.63,509.04,11501.0,507.4103,507.4801,506.9916,507.4003,11501.0
2024-09-23 13:10:00,508.9,509.55,508.73,508.74,7949.0,507.2608,507.9087,507.0913,507.1013,7949.0
2024-09-23 13:20:00,509.0,509.35,508.33,508.9,15203.0,507.3604,507.7093,506.6926,507.2608,15203.0
2024-09-23 13:30:00,508.65,509.32,508.64,509.31,2413.0,507.0116,507.6794,507.0016,507.6694,2413.0
2024-09-23 13:40:00,509.14,509.35,508.73,508.74,6748.0,507.5,507.7093,507.0913,507.1013,6748.0
2024-09-23 13:50:00,508.91,508.91,507.63,507.81,18779.0,507.2707,507.2707,505.9949,506.1743,18779.0
2024-09-23 14:00:00,507.81,507.93,507.55,507.84,6635.0,506.1743,506.2939,505.9151,506.2042,6635.0
2024-09-23 14:10:00,507.66,507.7,507.47,507.48,1542.0,506.0248,506.0646,505.8354,505.8453,1542.0
2024-09-23 14:20:00,507.42,507.92,507.23,507.89,15685.0,505.7855,506.2839,505.5961,506.254,15685.0
2024-09-23 14:30:00,508.06,508.69,508.06,508.69,3285.0,506.4235,507.0514,506.4235,507.0514,3285.0
2024-09-23 14:40:00,508.68,508.85,508.46,508.62,4453.0,507.0415,507.2109,506.8222,506.9817,4453.0
2024-09-23 14:50:00,508.79,509.14,507.71,507.91,63577.0,507.1511,507.5,506.0746,506.274,63577.0
2024-09-23 15:00:00,507.96,507.97,506.85,506.95,6964.0,506.3238,506.3338,505.2174,505.317,6964.0
2024-09-23 15:10:00,506.86,507.12,505.14,505.97,11474.0,505.2273,505.4865,503.5129,504.3402,11474.0
2024-09-23 15:20:00,505.7,505.97,504.9,505.35,19933.0,504.0711,504.3402,503.2736,503.7222,19933.0
2024-09-23 15:30:00,505.34,505.84,504.72,504.74,46227.0,503.7122,504.2106,503.0942,503.1142,46227.0
2024-09-23 15:40:00,505.12,505.44,504.55,504.77,88472.0,503.4929,503.8119,502.9248,503.1441,88472.0
2024-09-23 15:50:00,504.79,505.9,504.3,505.21,166735.0,503.164,504.2704,502.6756,503.5826,166735.0
2024-09-24 09:30:00,487.49,488.46,464.41,473.3,444467.0,485.9197,486.8866,462.9141,471.7754,444467.0
2024-09-24 09:40:00,472.39,483.92,472.35,479.15,167965.0,470.8684,482.3612,470.8285,477.6066,167965.0
2024-09-24 09:50:00,479.87,487.71,477.63,485.49,129523.0,478.3243,486.139,476.0915,483.9262,129523.0
2024-09-24 10:00:00,486.5,487.29,482.37,484.44,49440.0,484.9329,485.7204,480.8162,482.8796,49440.0
2024-09-24 10:10:00,484.07,486.65,483.4,486.0,66081.0,482.5107,485.0824,481.8429,484.4345,66081.0
2024-09-24 10:20:00,486.05,487.3,485.23,486.02,136262.0,484.4844,485.7303,483.667,484.4545,136262.0
2024-09-24 10:30:00,486.48,486.85,483.28,484.24,38845.0,484.913,485.2818,481.7233,482.6802,38845.0
2024-09-24 10:40:00,484.62,486.75,484.4,484.79,21726.0,483.059,485.1821,482.8397,483.2284,21726.0
2024-09-24 10:50:00,484.73,484.92,482.25,483.58,16299.0,483.1686,483.358,480.6966,482.0223,16299.0
2024-09-24 11:00:00,483.75,484.87,482.55,484.85,29291.0,482.1918,483.3082,480.9956,483.2882,29291.0
2024-09-24 11:10:00,484.86,486.0,484.19,484.52,20420.0,483.2982,484.4345,482.6304,482.9593,20420.0
2024-09-24 11:20:00,484.82,484.9,483.33,484.27,26043.0,483.2583,483.3381,481.7731,482.7101,26043.0
2024-09-24 11:30:00,484.58,485.24,484.02,484.51,12241.0,483.0191,483.677,482.4609,482.9493,12241.0
2024-09-24 11:40:00,484.5,484.59,482.95,482.95,14188.0,482.9394,483.0291,481.3944,481.3944,14188.0
2024-09-24 11:50:00,482.86,483.5,482.24,482.67,16555.0,481.3046,481.9426,480.6866,481.1153,16555.0
2024-09-24 12:00:00,482.95,483.31,482.11,483.1,9999.0,481.3944,481.7532,480.5571,481.5439,9999.0
2024-09-24 12:10:00,483.11,484.6,482.88,484.33,19209.0,481.5538,483.039,481.3246,482.7699,19209.0
2024-09-24 12:20:00,484.76,485.37,484.08,484.46,14804.0,483.1985,483.8066,482.5207,482.8995,14804.0
2024-09-24 12:30:00,484.54,485.34,484.26,485.03,13287.0,482.9792,483.7767,482.7001,483.4677,13287.0
2024-09-24 12:40:00,485.34,486.69,485.13,485.17,12968.0,483.7767,485.1223,483.5673,483.6072,12968.0
2024-09-24 12:50:00,485.5,485.84,485.09,485.1,8269.0,483.9361,484.275,483.5275,483.5374,8269.0
2024-09-24 13:00:00,485.1,485.2,484.26,484.54,14158.0,483.5374,483.6371,482.7001,482.9792,14158.0
2024-09-24 13:10:00,484.29,484.81,483.95,484.0,13033.0,482.73,483.2484,482.3911,482.441,13033.0
2024-09-24 13:20:00,484.0,484.37,482.34,482.76,15354.0,482.441,482.8098,480.7863,481.205,15354.0
2024-09-24 13:30:00,482.75,482.94,482.25,482.64,14170.0,481.195,481.3844,480.6966,481.0853,14170.0
2024-09-24 13:40:00,482.63,483.57,482.36,483.47,13133.0,481.0754,482.0124,480.8063,481.9127,13133.0
2024-09-24 13:50:00,483.85,483.88,482.66,483.12,15320.0,482.2915,482.3214,481.1053,481.5638,15320.0
2024-09-24 14:00:00,483.13,483.57,482.73,483.21,16638.0,481.5738,482.0124,481.1751,481.6535,16638.0
2024-09-24 14:10:00,483.21,485.72,483.11,484.99,39451.0,481.6535,484.1554,481.5538,483.4278,39451.0
2024-09-24 14:20:00,484.99,485.01,483.7,484.47,9029.0,483.4278,483.4477,482.1419,482.9095,9029.0
2024-09-24 14:30:00,484.41,484.42,483.85,484.25,8230.0,482.8496,482.8596,482.2915,482.6902,8230.0
2024-09-24 14:40:00,484.42,485.23,484.16,484.37,44379.0,482.8596,483.667,482.6005,482.8098,44379.0
2024-09-24 14:50:00,484.54,484.64,483.59,483.59,38946.0,482.9792,483.0789,482.0323,482.0323,38946.0
2024-09-24 15:00:00,483.73,483.86,482.5,483.58,58890.0,482.1718,482.3014,480.9458,482.0223,58890.0
2024-09-24 15:10:00,483.59,483.93,482.7,482.9,51644.0,482.0323,482.3712,481.1452,481.3445,51644.0
2024-09-24 15:20:00,482.9,483.68,482.51,482.6,20287.0,481.3445,482.122,480.9558,481.0455,20287.0
2024-09-24 15:30:00,482.68,483.99,482.48,483.72,27426.0,481.1252,482.431,480.9259,482.1619,27426.0
2024-09-24 15:40:00,483.58,483.67,482.82,483.25,53998.0,482.0223,482.112,481.2648,481.6934,53998.0
2024-09-24 15:50:00,483.17,483.17,479.04,480.25,249793.0,481.6136,481.6136,477.4969,478.703,249793.0
2024-09-25 09:30:00,483.26,483.26,472.29,476.5,83135.0,481.7034,481.7034,470.7687,474.9651,83135.0
2024-09-25 09:40:00,477.16,479.75,476.18,476.18,18064.0,475.623,478.2047,474.6462,474.6462,18064.0
2024-09-25 09:50:00,476.74,477.05,474.47,475.41,53483.0,475.2044,475.5134,472.9417,473.8786,53483.0
2024-09-25 10:00:00,475.05,476.55,475.05,475.6,18250.0,473.5198,475.015,473.5198,474.068,18250.0
2024-09-25 10:10:00,476.0,477.82,475.88,476.9,19531.0,474.4667,476.2809,474.3471,475.3638,19531.0
2024-09-25 10:20:00,476.59,477.78,476.04,477.65,12906.0,475.0548,476.241,474.5066,476.1114,12906.0
2024-09-25 10:30:00,477.54,477.85,475.93,476.5,14597.0,476.0018,476.3108,474.397,474.9651,14597.0
2024-09-25 10:40:00,476.53,477.38,475.51,475.51,18262.0,474.995,475.8423,473.9783,473.9783,18262.0
2024-09-25 10:50:00,475.53,476.07,475.24,476.05,20804.0,473.9983,474.5365,473.7092,474.5166,20804.0
2024-09-25 11:00:00,476.05,477.1,476.05,476.45,13168.0,474.5166,475.5632,474.5166,474.9153,13168.0
2024-09-25 11:10:00,476.45,477.09,475.99,477.09,16435.0,474.9153,475.5532,474.4568,475.5532,16435.0
2024-09-25 11:20:00,477.02,478.24,477.01,477.89,22107.0,475.4835,476.6995,475.4735,476.3506,22107.0
2024-09-25 11:30:00,478.25,478.46,477.99,478.0,9753.0,476.7095,476.9188,476.4503,476.4603,9753.0
2024-09-25 11:40:00,478.44,478.44,477.36,478.0,20727.0,476.8989,476.8989,475.8224,476.4603,20727.0
2024-09-25 11:50:00,477.94,478.53,477.78,477.94,6140.0,476.4005,476.9886,476.241,476.4005,6140.0
2024-09-25 12:00:00,478.65,480.52,478.31,480.4,6694.0,477.1082,478.9722,476.7693,478.8526,6694.0
2024-09-25 12:10:00,480.21,480.41,478.3,478.49,11596.0,478.6632,478.8625,476.7593,476.9487,11596.0
2024-09-25 12:20:00,478.49,478.7,477.77,477.79,5895.0,476.9487,477.158,476.231,476.251,5895.0
2024-09-25 12:30:00,477.7,478.55,477.53,478.22,7317.0,476.1613,477.0085,475.9918,476.6796,7317.0
2024-09-25 12:40:00,478.23,478.82,478.22,478.23,5435.0,476.6896,477.2777,476.6796,476.6896,5435.0
2024-09-25 12:50:00,478.45,478.92,478.34,478.47,3617.0,476.9088,477.3773,476.7992,476.9288,3617.0
2024-09-25 13:00:00,478.34,479.14,478.08,479.0,5227.0,476.7992,477.5966,476.54,477.4571,5227.0
2024-09-25 13:10:00,479.14,479.19,478.43,478.56,15384.0,477.5966,477.6465,476.8889,477.0185,15384.0
2024-09-25 13:20:00,478.58,478.58,477.37,477.46,10568.0,477.0384,477.0384,475.8323,475.922,10568.0
2024-09-25 13:30:00,477.34,477.42,476.42,476.67,6728.0,475.8024,475.8822,474.8854,475.1346,6728.0
2024-09-25 13:40:00,476.92,477.95,476.7,477.5,13176.0,475.3838,476.4105,475.1645,475.9619,13176.0
2024-09-25 13:50:00,477.5,477.52,476.96,477.27,6944.0,475.9619,475.9818,475.4236,475.7326,6944.0
2024-09-25 14:00:00,477.03,477.03,476.12,476.35,6259.0,475.4934,475.4934,474.5864,474.8156,6259.0
2024-09-25 14:10:00,476.54,477.42,476.32,476.44,13007.0,475.005,475.8822,474.7857,474.9053,13007.0
2024-09-25 14:20:00,476.26,477.14,476.26,476.79,9342.0,474.7259,475.6031,474.7259,475.2542,9342.0
2024-09-25 14:30:00,476.86,476.86,476.42,476.77,10682.0,475.324,475.324,474.8854,475.2343,10682.0
2024-09-25 14:40:00,476.78,476.78,476.03,476.36,7305.0,475.2442,475.2442,474.4966,474.8256,7305.0
2024-09-25 14:50:00,476.31,477.14,476.3,477.0,16719.0,474.7757,475.6031,474.7658,475.4635,16719.0
2024-09-25 15:00:00,476.99,477.03,476.14,476.29,8159.0,475.4535,475.4934,474.6063,474.7558,8159.0
2024-09-25 15:10:00,476.27,477.74,476.26,477.35,12012.0,474.7359,476.2011,474.7259,475.8124,12012.0
2024-09-25 15:20:00,477.41,478.45,477.2,478.45,13187.0,475.8722,476.9088,475.6629,476.9088,13187.0
2024-09-25 15:30:00,478.46,479.69,478.37,479.25,16753.0,476.9188,478.1449,476.8291,477.7063,16753.0
2024-09-25 15:40:00,479.26,480.59,479.26,479.52,17522.0,477.7162,479.042,477.7162,477.9754,17522.0
2024-09-25 15:50:00,479.53,480.62,478.82,479.14,65902.0,477.9854,479.0719,477.2777,477.5966,65902.0
2024-09-26 09:30:00,473.81,476.6,472.5,476.6,25475.0,472.2838,475.0648,470.978,475.0648,25475.0
2024-09-26 09:40:00,476.65,477.96,475.4,477.95,33224.0,475.1146,476.4204,473.8687,476.4105,33224.0
2024-09-26 09:50:00,477.72,479.84,477.0,478.69,36659.0,476.1812,478.2944,475.4635,477.1481,36659.0
2024-09-26 10:00:00,478.86,479.66,477.12,479.37,19717.0,477.3175,478.1149,475.5831,477.8259,19717.0
2024-09-26 10:10:00,479.37,481.31,479.37,479.87,8299.0,477.8259,479.7596,477.8259,478.3243,8299.0
2024-09-26 10:20:00,480.97,482.45,480.69,482.27,2230.0,479.4207,480.896,479.1416,480.7165,2230.0
2024-09-26 10:30:00,482.24,483.08,481.65,482.73,9970.0,480.6866,481.5239,480.0985,481.1751,9970.0
2024-09-26 10:40:00,482.37,482.7,480.43,480.73,15765.0,480.8162,481.1452,478.8825,479.1815,15765.0
2024-09-26 10:50:00,480.73,482.03,480.7,481.02,13166.0,479.1815,480.4773,479.1516,479.4706,13166.0
2024-09-26 11:00:00,481.29,482.41,480.28,480.28,7406.0,479.7397,480.8561,478.733,478.733,7406.0
2024-09-26 11:10:00,480.47,480.72,479.38,479.52,7059.0,478.9223,479.1715,477.8358,477.9754,7059.0
2024-09-26 11:20:00,479.52,479.78,478.59,478.96,12744.0,477.9754,478.2346,477.0484,477.4172,12744.0
2024-09-26 11:30:00,478.99,479.73,478.99,479.34,4552.0,477.4471,478.1847,477.4471,477.796,4552.0
2024-09-26 11:40:00,479.59,479.92,479.22,479.46,3303.0,478.0452,478.3741,477.6764,477.9156,3303.0
2024-09-26 11:50:00,479.46,479.74,479.29,479.42,2305.0,477.9156,478.1947,477.7461,477.8757,2305.0
2024-09-26 12:00:00,479.67,479.67,478.27,478.71,8466.0,478.1249,478.1249,476.7294,477.168,8466.0
2024-09-26 12:10:00,478.68,479.0,478.33,478.61,3378.0,477.1381,477.4571,476.7892,477.0683,3378.0
2024-09-26 12:20:00,478.75,480.06,478.63,479.72,7817.0,477.2079,478.5137,477.0883,478.1748,7817.0
2024-09-26 12:30:00,479.69,480.31,479.38,480.31,8451.0,478.1449,478.7629,477.8358,478.7629,8451.0
2024-09-26 12:40:00,480.62,480.62,479.37,479.37,21335.0,479.0719,479.0719,477.8259,477.8259,21335.0
2024-09-26 12:50:00,479.73,480.86,479.73,480.86,1811.0,478.1847,479.3111,478.1847,479.3111,1811.0
2024-09-26 13:00:00,480.5,480.66,479.34,479.48,5738.0,478.9522,479.1117,477.796,477.9355,5738.0
2024-09-26 13:10:00,479.45,479.48,478.63,478.8,6747.0,477.9056,477.9355,477.0883,477.2577,6747.0
2024-09-26 13:20:00,478.83,479.45,478.48,479.45,15447.0,477.2876,477.9056,476.9387,477.9056,15447.0
2024-09-26 13:30:00,479.61,480.08,479.02,479.02,7614.0,478.0651,478.5336,477.477,477.477,7614.0
2024-09-26 13:40:00,479.48,479.54,479.27,479.34,1600.0,477.9355,477.9953,477.7262,477.796,1600.0
2024-09-26 13:50:00,479.35,479.89,479.25,479.78,3719.0,477.8059,478.3442,477.7063,478.2346,3719.0
2024-09-26 14:00:00,479.74,479.74,479.09,479.13,2021.0,478.1947,478.1947,477.5468,477.5867,2021.0
2024-09-26 14:10:00,479.42,480.0,479.29,479.51,12950.0,477.8757,478.4539,477.7461,477.9654,12950.0
2024-09-26 14:20:00,479.53,479.97,478.86,478.9,8311.0,477.9854,478.4239,477.3175,477.3574,8311.0
2024-09-26 14:30:00,478.83,479.06,478.52,478.75,12881.0,477.2876,477.5169,476.9786,477.2079,12881.0
2024-09-26 14:40:00,478.55,479.21,478.51,479.21,6404.0,477.0085,477.6664,476.9687,477.6664,6404.0
2024-09-26 14:50:00,479.14,479.37,478.72,479.11,9312.0,477.5966,477.8259,477.178,477.5667,9312.0
2024-09-26 15:00:00,479.16,480.26,479.15,479.59,9278.0,477.6166,478.713,477.6066,478.0452,9278.0
2024-09-26 15:10:00,479.95,480.14,479.49,479.77,10313.0,478.404,478.5934,477.9455,478.2246,10313.0
2024-09-26 15:20:00,479.74,479.77,479.05,479.36,9865.0,478.1947,478.2246,477.5069,477.8159,9865.0
2024-09-26 15:30:00,479.38,479.38,478.37,478.62,11633.0,477.8358,477.8358,476.8291,477.0783,11633.0
2024-09-26 15:40:00,478.55,478.97,478.34,478.85,20440.0,477.0085,477.4272,476.7992,477.3076,20440.0
2024-09-26 15:50:00,478.75,479.72,478.24,479.05,73593.0,477.2079,478.1748,476.6995,477.5069,73593.0
2024-09-27 09:30:00,480.78,481.27,479.15,480.42,19292.0,479.2313,479.7198,477.6066,478.8725,19292.0
2024-09-27 09:40:00,480.83,482.28,480.36,480.96,11121.0,479.2812,480.7265,478.8127,479.4108,11121.0
2024-09-27 09:50:00,480.96,482.15,479.8,482.03,21807.0,479.4108,480.5969,478.2545,480.4773,21807.0
2024-09-27 10:00:00,481.4,482.62,479.89,481.97,13545.0,479.8493,481.0654,478.3442,480.4175,13545.0
2024-09-27 10:10:00,482.25,482.67,481.65,482.64,7489.0,480.6966,481.1153,480.0985,481.0853,7489.0
2024-09-27 10:20:00,482.44,483.39,481.89,483.01,5369.0,480.886,481.8329,480.3378,481.4542,5369.0
2024-09-27 10:30:00,483.01,484.39,483.01,483.64,11921.0,481.4542,482.8297,481.4542,482.0821,11921.0
2024-09-27 10:40:00,483.66,485.63,483.53,485.63,11086.0,482.1021,484.0657,481.9725,484.0657,11086.0
2024-09-27 10:50:00,485.91,486.58,485.12,485.65,15390.0,484.3448,485.0127,483.5574,484.0857,15390.0
2024-09-27 11:00:00,485.62,486.46,484.97,486.32,5312.0,484.0557,484.893,483.4078,484.7535,5312.0
2024-09-27 11:10:00,486.65,487.66,486.5,487.66,6946.0,485.0824,486.0892,484.9329,486.0892,6946.0
2024-09-27 11:20:00,487.62,488.47,487.37,487.43,9214.0,486.0493,486.8966,485.8001,485.8599,9214.0
2024-09-27 11:30:00,487.29,488.29,486.48,486.59,14404.0,485.7204,486.7171,484.913,485.0226,14404.0
2024-09-27 11:40:00,486.68,487.31,486.5,487.26,3299.0,485.1123,485.7403,484.9329,485.6905,3299.0
2024-09-27 11:50:00,486.55,487.27,486.54,486.91,7189.0,484.9828,485.7004,484.9728,485.3416,7189.0
2024-09-27 12:00:00,486.86,487.07,486.36,486.9,7228.0,485.2918,485.5011,484.7934,485.3316,7228.0
2024-09-27 12:10:00,486.99,487.55,486.55,487.24,11490.0,485.4213,485.9795,484.9828,485.6705,11490.0
2024-09-27 12:20:00,487.01,487.71,486.7,487.63,4581.0,485.4413,486.139,485.1323,486.0593,4581.0
2024-09-27 12:30:00,487.52,488.28,486.75,488.28,20627.0,485.9496,486.7072,485.1821,486.7072,20627.0
2024-09-27 12:40:00,488.24,488.24,487.34,487.84,15425.0,486.6673,486.6673,485.7702,486.2686,15425.0
2024-09-27 12:50:00,487.91,488.01,486.98,486.98,14619.0,486.3384,486.4381,485.4114,485.4114,14619.0
2024-09-27 13:00:00,487.2,487.54,486.99,487.42,2993.0,485.6307,485.9696,485.4213,485.85,2993.0
2024-09-27 13:10:00,487.24,487.42,486.87,487.31,5378.0,485.6705,485.85,485.3017,485.7403,5378.0
2024-09-27 13:20:00,487.31,487.56,486.95,487.0,7191.0,485.7403,485.9895,485.3815,485.4313,7191.0
2024-09-27 13:30:00,486.99,487.64,486.45,487.44,3619.0,485.4213,486.0692,484.8831,485.8699,3619.0
2024-09-27 13:40:00,487.66,488.6,487.52,488.48,2038.0,486.0892,487.0262,485.9496,486.9065,2038.0
2024-09-27 13:50:00,488.47,489.02,487.65,488.27,16936.0,486.8966,487.4448,486.0792,486.6972,16936.0
2024-09-27 14:00:00,487.94,487.94,486.96,487.7,5093.0,486.3683,486.3683,485.3914,486.129,5093.0
2024-09-27 14:10:00,487.59,487.88,487.36,487.36,3080.0,486.0194,486.3085,485.7901,485.7901,3080.0
2024-09-27 14:20:00,487.91,488.75,487.26,488.74,7284.0,486.3384,487.1757,485.6905,487.1657,7284.0
2024-09-27 14:30:00,487.93,488.47,487.91,488.06,16790.0,486.3583,486.8966,486.3384,486.4879,16790.0
2024-09-27 14:40:00,488.17,488.55,488.09,488.4,3555.0,486.5975,486.9763,486.5178,486.8268,3555.0
2024-09-27 14:50:00,488.36,488.64,488.01,488.34,14624.0,486.7869,487.066,486.4381,486.767,14624.0
2024-09-27 15:00:00,488.7,488.99,487.98,488.28,8024.0,487.1258,487.4149,486.4081,486.7072,8024.0
2024-09-27 15:10:00,487.98,488.67,487.98,488.26,4067.0,486.4081,487.0959,486.4081,486.6872,4067.0
2024-09-27 15:20:00,488.26,488.82,488.1,488.24,9644.0,486.6872,487.2454,486.5278,486.6673,9644.0
2024-09-27 15:30:00,488.1,489.01,488.1,488.3,9696.0,486.5278,487.4348,486.5278,486.7271,9696.0
2024-09-27 15:40:00,488.3,488.66,488.19,488.42,16566.0,486.7271,487.086,486.6175,486.8467,16566.0
2024-09-27 15:50:00,488.52,488.91,487.79,488.26,77521.0,486.9464,487.3352,486.2188,486.6872,77521.0
2024-09-30 09:30:00,490.0,490.85,486.82,487.66,19969.0,488.4216,489.2689,485.2519,486.0892,19969.0
2024-09-30 09:40:00,488.47,490.07,487.86,489.29,17925.0,486.8966,488.4914,486.2885,487.7139,17925.0
2024-09-30 09:50:00,489.69,490.14,488.26,489.64,15098.0,488.1126,488.5612,486.6872,488.0628,15098.0
2024-09-30 10:00:00,489.7,490.25,489.14,489.84,16776.0,488.1226,488.6708,487.5644,488.2622,16776.0
2024-09-30 10:10:00,489.85,489.85,488.4,489.38,8723.0,488.2721,488.2721,486.8268,487.8036,8723.0
2024-09-30 10:20:00,489.34,490.18,488.89,489.8,9889.0,487.7638,488.6011,487.3152,488.2223,9889.0
2024-09-30 10:30:00,489.65,490.32,488.91,489.63,10959.0,488.0728,488.7406,487.3352,488.0528,10959.0
2024-09-30 10:40:00,489.45,489.63,489.14,489.36,13660.0,487.8734,488.0528,487.5644,487.7837,13660.0
2024-09-30 10:50:00,489.5,490.26,488.58,490.25,11955.0,487.9233,488.6808,487.0062,488.6708,11955.0
2024-09-30 11:00:00,490.01,490.39,489.14,489.98,12608.0,488.4316,488.8104,487.5644,488.4017,12608.0
2024-09-30 11:10:00,490.04,490.4,489.61,489.81,20679.0,488.4615,488.8204,488.0329,488.2323,20679.0
2024-09-30 11:20:00,489.74,489.87,488.87,488.97,10560.0,488.1625,488.2921,487.2953,487.395,10560.0
2024-09-30 11:30:00,489.21,489.35,488.43,489.03,9892.0,487.6342,487.7737,486.8567,487.4548,9892.0
2024-09-30 11:40:00,489.03,489.08,488.59,488.96,5482.0,487.4548,487.5046,487.0162,487.385,5482.0
2024-09-30 11:50:00,489.08,489.44,489.08,489.35,5689.0,487.5046,487.8634,487.5046,487.7737,5689.0
2024-09-30 12:00:00,489.41,490.23,489.14,490.2,9894.0,487.8335,488.6509,487.5644,488.621,9894.0
2024-09-30 12:10:00,490.19,490.19,488.85,489.18,12371.0,488.611,488.611,487.2753,487.6043,12371.0
2024-09-30 12:20:00,489.41,489.67,489.27,489.67,8722.0,487.8335,488.0927,487.694,488.0927,8722.0
2024-09-30 12:30:00,489.56,490.43,489.51,490.04,19557.0,487.9831,488.8503,487.9332,488.4615,19557.0
2024-09-30 12:40:00,490.23,490.27,489.79,489.88,8057.0,488.6509,488.6908,488.2123,488.302,8057.0
2024-09-30 12:50:00,489.88,489.88,489.34,489.66,6946.0,488.302,488.302,487.7638,488.0827,6946.0
2024-09-30 13:00:00,489.71,490.3,489.62,490.21,13028.0,488.1326,488.7207,488.0429,488.631,13028.0
2024-09-30 13:10:00,490.1,490.46,489.68,490.46,7319.0,488.5213,488.8802,488.1027,488.8802,7319.0
2024-09-30 13:20:00,490.28,490.28,489.72,490.12,4591.0,488.7007,488.7007,488.1425,488.5413,4591.0
2024-09-30 13:30:00,490.15,490.54,489.97,490.38,4258.0,488.5712,488.9599,488.3917,488.8004,4258.0
2024-09-30 13:40:00,490.54,491.12,490.14,490.15,6414.0,488.9599,489.538,488.5612,488.5712,6414.0
2024-09-30 13:50:00,490.02,490.36,489.85,490.0,12393.0,488.4416,488.7805,488.2721,488.4216,12393.0
2024-09-30 14:00:00,490.0,490.28,489.86,490.14,13820.0,488.4216,488.7007,488.2821,488.5612,13820.0
2024-09-30 14:10:00,490.3,490.47,489.98,490.25,13764.0,488.7207,488.8901,488.4017,488.6708,13764.0
2024-09-30 14:20:00,490.02,490.66,489.82,490.52,12687.0,488.4416,489.0795,488.2422,488.94,12687.0
2024-09-30 14:30:00,490.54,491.01,490.17,490.36,7560.0,488.9599,489.4284,488.5911,488.7805,7560.0
2024-09-30 14:40:00,490.54,490.86,490.1,490.18,12749.0,488.9599,489.2789,488.5213,488.6011,12749.0
2024-09-30 14:50:00,490.18,490.67,490.04,490.67,7493.0,488.6011,489.0895,488.4615,489.0895,7493.0
2024-09-30 15:00:00,490.64,491.24,490.57,491.0,8877.0,489.0596,489.6576,488.9898,489.4184,8877.0
2024-09-30 15:10:00,491.24,491.45,490.93,491.17,17574.0,489.6576,489.867,489.3486,489.5879,17574.0
2024-09-30 15:20:00,491.46,491.49,490.55,490.81,15554.0,489.8769,489.9068,488.9699,489.229,15554.0
2024-09-30 15:30:00,490.81,491.42,490.7,491.02,14735.0,489.229,489.8371,489.1194,489.4384,14735.0
2024-09-30 15:40:00,491.02,492.86,490.43,492.29,35220.0,489.4384,491.2724,488.8503,490.7043,35220.0
2024-09-30 15:50:00,492.12,494.34,491.78,493.98,129822.0,490.5348,492.7477,490.1959,492.3888,129822.0
2024-10-01 09:30:00,491.65,495.11,491.65,493.02,20637.0,490.0663,493.5152,490.0663,491.4319,20637.0
2024-10-01 09:40:00,493.94,495.11,493.01,494.03,22014.0,492.3489,493.5152,491.4219,492.4387,22014.0
2024-10-01 09:50:00,494.36,494.67,492.09,492.82,13428.0,492.7676,493.0766,490.5049,491.2326,13428.0
2024-10-01 10:00:00,492.59,492.97,491.59,492.97,23279.0,491.0033,491.3821,490.0065,491.3821,23279.0
2024-10-01 10:10:00,493.5,495.08,493.12,493.9,10824.0,491.9104,493.4853,491.5316,492.3091,10824.0
2024-10-01 10:20:00,494.18,495.34,492.94,495.34,9129.0,492.5882,493.7444,491.3522,493.7444,9129.0
2024-10-01 10:30:00,495.08,496.54,494.88,495.69,7105.0,493.4853,494.9406,493.2859,494.0933,7105.0
2024-10-01 10:40:00,495.95,496.08,494.78,494.79,11882.0,494.3525,494.4821,493.1862,493.1962,11882.0
2024-10-01 10:50:00,494.74,496.01,492.84,495.18,19886.0,493.1464,494.4123,491.2525,493.585,19886.0
2024-10-01 11:00:00,495.67,495.67,494.66,495.62,4640.0,494.0734,494.0734,493.0666,494.0235,4640.0
2024-10-01 11:10:00,495.41,496.56,495.1,496.31,25384.0,493.8142,494.9605,493.5052,494.7113,25384.0
2024-10-01 11:20:00,496.23,497.08,495.82,497.07,7816.0,494.6316,495.4788,494.2229,495.4689,7816.0
2024-10-01 11:30:00,497.39,497.58,495.7,496.04,15383.0,495.7878,495.9772,494.1033,494.4422,15383.0
2024-10-01 11:40:00,496.09,496.27,495.71,496.27,3415.0,494.492,494.6714,494.1132,494.6714,3415.0
2024-10-01 11:50:00,496.01,497.13,495.98,496.48,5793.0,494.4123,495.5287,494.3824,494.8808,5793.0
2024-10-01 12:00:00,496.16,496.5,495.93,496.21,5874.0,494.5618,494.9007,494.3325,494.6116,5874.0
2024-10-01 12:10:00,496.23,497.25,495.97,497.25,18555.0,494.6316,495.6483,494.3724,495.6483,18555.0
2024-10-01 12:20:00,497.29,497.3,495.96,496.58,13782.0,495.6882,495.6981,494.3624,494.9804,13782.0
2024-10-01 12:30:00,496.34,497.3,496.34,497.3,4874.0,494.7412,495.6981,494.7412,495.6981,4874.0
2024-10-01 12:40:00,497.34,497.35,496.54,496.76,4933.0,495.738,495.748,494.9406,495.1599,4933.0
2024-10-01 12:50:00,496.77,497.66,496.76,496.98,3220.0,495.1698,496.057,495.1599,495.3792,3220.0
2024-10-01 13:00:00,496.9,497.36,496.79,497.13,3009.0,495.2994,495.7579,495.1898,495.5287,3009.0
2024-10-01 13:10:00,496.95,496.97,496.11,496.61,3867.0,495.3493,495.3692,494.512,495.0103,3867.0
2024-10-01 13:20:00,496.61,496.76,496.08,496.49,4105.0,495.0103,495.1599,494.4821,494.8907,4105.0
2024-10-01 13:30:00,496.45,496.79,496.2,496.2,4945.0,494.8509,495.1898,494.6017,494.6017,4945.0
2024-10-01 13:40:00,496.14,496.9,496.13,496.73,4213.0,494.5419,495.2994,494.5319,495.13,4213.0
2024-10-01 13:50:00,496.68,496.96,496.51,496.69,4174.0,495.0801,495.3592,494.9107,495.0901,4174.0
2024-10-01 14:00:00,496.93,497.05,496.42,496.92,4893.0,495.3293,495.4489,494.821,495.3194,4893.0
2024-10-01 14:10:00,496.92,497.06,496.5,496.8,4231.0,495.3194,495.4589,494.9007,495.1997,4231.0
2024-10-01 14:20:00,496.53,496.85,496.53,496.67,2717.0,494.9306,495.2496,494.9306,495.0702,2717.0
2024-10-01 14:30:00,496.89,497.25,496.5,496.72,9710.0,495.2894,495.6483,494.9007,495.12,9710.0
2024-10-01 14:40:00,496.71,497.11,496.65,496.98,5875.0,495.11,495.5087,495.0502,495.3792,5875.0
2024-10-01 14:50:00,497.02,497.5,496.99,497.42,11438.0,495.419,495.8975,495.3891,495.8177,11438.0
2024-10-01 15:00:00,497.43,497.98,497.13,497.89,21547.0,495.8277,496.3759,495.5287,496.2862,21547.0
2024-10-01 15:10:00,497.95,498.5,497.7,498.05,12571.0,496.346,496.8943,496.0968,496.4457,12571.0
2024-10-01 15:20:00,497.78,497.88,497.26,497.87,12039.0,496.1766,496.2763,495.6583,496.2663,12039.0
2024-10-01 15:30:00,497.6,497.64,496.56,497.55,10612.0,495.9972,496.037,494.9605,495.9473,10612.0
2024-10-01 15:40:00,497.35,498.77,497.27,498.19,29520.0,495.748,497.1634,495.6682,496.5853,29520.0
2024-10-01 15:50:00,497.72,498.73,497.59,498.71,80553.0,496.1168,497.1235,495.9872,497.1036,80553.0
2024-10-02 09:30:00,496.07,497.71,491.7,493.2,18502.0,494.4721,496.1068,490.1162,491.6113,18502.0
2024-10-02 09:40:00,492.67,494.18,492.13,492.8,8908.0,491.083,492.5882,490.5448,491.2126,8908.0
2024-10-02 09:50:00,492.93,494.68,492.65,493.8,11872.0,491.3422,493.0866,491.0631,492.2094,11872.0
2024-10-02 10:00:00,493.47,493.52,491.11,492.06,17990.0,491.8805,491.9303,489.5281,490.475,17990.0
2024-10-02 10:10:00,491.0,492.3,491.0,491.74,18288.0,489.4184,490.7142,489.4184,490.156,18288.0
2024-10-02 10:20:00,491.89,492.61,491.85,491.95,19740.0,490.3056,491.0232,490.2657,490.3654,19740.0
2024-10-02 10:30:00,492.38,492.74,492.03,492.24,6456.0,490.794,491.1528,490.4451,490.6544,6456.0
2024-10-02 10:40:00,492.07,492.55,492.07,492.35,6100.0,490.485,490.9634,490.485,490.7641,6100.0
2024-10-02 10:50:00,492.13,492.34,490.0,490.04,7696.0,490.5448,490.7541,488.4216,488.4615,7696.0
2024-10-02 11:00:00,490.36,490.36,487.05,488.56,18294.0,488.7805,488.7805,485.4811,486.9863,18294.0
2024-10-02 11:10:00,488.87,489.92,488.81,489.5,11228.0,487.2953,488.3419,487.2355,487.9233,11228.0
2024-10-02 11:20:00,489.39,490.57,488.54,490.29,13631.0,487.8136,488.9898,486.9663,488.7107,13631.0
2024-10-02 11:30:00,490.29,490.29,489.21,490.0,8587.0,488.7107,488.7107,487.6342,488.4216,8587.0
2024-10-02 11:40:00,489.77,490.96,489.76,490.95,8553.0,488.1924,489.3785,488.1824,489.3686,8553.0
2024-10-02 11:50:00,490.91,491.24,489.86,490.25,27494.0,489.3287,489.6576,488.2821,488.6708,27494.0
2024-10-02 12:00:00,490.2,491.02,489.86,490.93,13502.0,488.621,489.4384,488.2821,489.3486,13502.0
2024-10-02 12:10:00,491.39,492.1,491.39,491.97,7194.0,489.8072,490.5149,489.8072,490.3853,7194.0
2024-10-02 12:20:00,491.97,492.13,491.47,491.72,11664.0,490.3853,490.5448,489.8869,490.1361,11664.0
2024-10-02 12:30:00,491.51,491.51,489.96,490.03,7525.0,489.9268,489.9268,488.3818,488.4515,7525.0
2024-10-02 12:40:00,490.03,490.66,489.62,490.21,17709.0,488.4515,489.0795,488.0429,488.631,17709.0
2024-10-02 12:50:00,490.0,491.05,490.0,491.04,7826.0,488.4216,489.4683,488.4216,489.4583,7826.0
2024-10-02 13:00:00,490.86,490.86,489.79,490.48,13295.0,489.2789,489.2789,488.2123,488.9001,13295.0
2024-10-02 13:10:00,490.26,491.33,490.26,490.94,12841.0,488.6808,489.7474,488.6808,489.3586,12841.0
2024-10-02 13:20:00,490.85,491.42,490.85,490.92,16791.0,489.2689,489.8371,489.2689,489.3387,16791.0
2024-10-02 13:30:00,491.0,491.02,490.6,490.86,3553.0,489.4184,489.4384,489.0197,489.2789,3553.0
2024-10-02 13:40:00,490.86,491.35,490.6,491.23,6811.0,489.2789,489.7673,489.0197,489.6477,6811.0
2024-10-02 13:50:00,491.19,491.25,490.88,490.88,5644.0,489.6078,489.6676,489.2988,489.2988,5644.0
2024-10-02 14:00:00,490.86,491.69,490.83,491.39,4975.0,489.2789,490.1062,489.249,489.8072,4975.0
2024-10-02 14:10:00,491.04,491.04,489.21,489.48,13275.0,489.4583,489.4583,487.6342,487.9033,13275.0
2024-10-02 14:20:00,489.55,490.15,489.24,489.81,4593.0,487.9731,488.5712,487.6641,488.2323,4593.0
2024-10-02 14:30:00,490.09,490.11,489.63,489.63,5846.0,488.5114,488.5313,488.0528,488.0528,5846.0
2024-10-02 14:40:00,489.8,490.02,489.03,489.91,8104.0,488.2223,488.4416,487.4548,488.3319,8104.0
2024-10-02 14:50:00,489.91,490.04,489.34,489.66,12518.0,488.3319,488.4615,487.7638,488.0827,12518.0
2024-10-02 15:00:00,489.57,489.86,489.0,489.01,14624.0,487.993,488.2821,487.4249,487.4348,14624.0
2024-10-02 15:10:00,489.07,489.53,488.76,489.42,14816.0,487.4946,487.9532,487.1856,487.8435,14816.0
2024-10-02 15:20:00,489.46,489.61,488.43,488.52,13046.0,487.8834,488.0329,486.8567,486.9464,13046.0
2024-10-02 15:30:00,488.51,488.61,487.37,487.88,27844.0,486.9364,487.0361,485.8001,486.3085,27844.0
2024-10-02 15:40:00,487.88,488.68,487.65,488.68,11385.0,486.3085,487.1059,486.0792,487.1059,11385.0
2024-10-02 15:50:00,488.47,489.13,487.83,488.8,76278.0,486.8966,487.5544,486.2586,487.2255,76278.0
2024-10-03 09:30:00,490.37,493.73,489.99,489.99,22568.0,488.7904,492.1396,488.4117,488.4117,22568.0
2024-10-03 09:40:00,490.46,491.24,488.46,489.05,16125.0,488.8802,489.6576,486.8866,487.4747,16125.0
2024-10-03 09:50:00,489.64,489.64,487.62,488.75,11775.0,488.0628,488.0628,486.0493,487.1757,11775.0
2024-10-03 10:00:00,488.75,489.6,485.94,486.55,7592.0,487.1757,488.0229,484.3747,484.9828,7592.0
2024-10-03 10:10:00,487.02,487.18,485.66,486.05,6565.0,485.4512,485.6107,484.0956,484.4844,6565.0
2024-10-03 10:20:00,485.69,486.89,485.69,486.86,7929.0,484.1255,485.3217,484.1255,485.2918,7929.0
2024-10-03 10:30:00,486.77,487.49,486.37,487.41,5038.0,485.202,485.9197,484.8033,485.84,5038.0
2024-10-03 10:40:00,487.75,488.0,486.78,487.59,3832.0,486.1789,486.4281,485.212,486.0194,3832.0
2024-10-03 10:50:00,487.64,487.7,486.67,487.0,13932.0,486.0692,486.129,485.1024,485.4313,13932.0
2024-10-03 11:00:00,487.0,487.19,486.56,486.76,7533.0,485.4313,485.6207,484.9927,485.1921,7533.0
2024-10-03 11:10:00,486.79,486.79,486.02,486.34,7131.0,485.222,485.222,484.4545,484.7734,7131.0
2024-10-03 11:20:00,486.34,486.44,485.38,485.51,4617.0,484.7734,484.8731,483.8165,483.9461,4617.0
2024-10-03 11:30:00,485.68,486.11,485.05,486.0,17568.0,484.1156,484.5442,483.4876,484.4345,17568.0
2024-10-03 11:40:00,485.95,486.29,485.74,485.97,11437.0,484.3847,484.7236,484.1754,484.4046,11437.0
2024-10-03 11:50:00,485.42,485.59,485.08,485.16,5812.0,483.8564,484.0258,483.5175,483.5972,5812.0
2024-10-03 12:00:00,485.16,485.24,483.81,484.04,6085.0,483.5972,483.677,482.2516,482.4808,6085.0
2024-10-03 12:10:00,483.94,484.62,483.71,484.3,7020.0,482.3812,483.059,482.1519,482.74,7020.0
2024-10-03 12:20:00,484.13,484.19,483.85,484.04,3656.0,482.5705,482.6304,482.2915,482.4808,3656.0
2024-10-03 12:30:00,483.97,484.16,483.04,483.4,6356.0,482.4111,482.6005,481.4841,481.8429,6356.0
2024-10-03 12:40:00,483.45,483.45,482.94,483.19,3434.0,481.8927,481.8927,481.3844,481.6336,3434.0
2024-10-03 12:50:00,483.21,483.99,482.58,483.23,15207.0,481.6535,482.431,481.0255,481.6734,15207.0
2024-10-03 13:00:00,483.23,483.33,482.45,482.66,5865.0,481.6734,481.7731,480.896,481.1053,5865.0
2024-10-03 13:10:00,482.45,482.87,482.11,482.35,16192.0,480.896,481.3146,480.5571,480.7963,16192.0
2024-10-03 13:20:00,482.7,483.05,482.18,482.25,2589.0,481.1452,481.494,480.6268,480.6966,2589.0
2024-10-03 13:30:00,482.41,483.1,482.23,482.82,6949.0,480.8561,481.5439,480.6767,481.2648,6949.0
2024-10-03 13:40:00,482.8,483.03,482.43,483.03,2716.0,481.2448,481.4741,480.876,481.4741,2716.0
2024-10-03 13:50:00,482.82,483.24,482.68,482.86,4265.0,481.2648,481.6834,481.1252,481.3046,4265.0
2024-10-03 14:00:00,482.86,483.32,482.22,482.54,8838.0,481.3046,481.7632,480.6667,480.9857,8838.0
2024-10-03 14:10:00,482.69,483.71,482.68,483.71,8425.0,481.1352,482.1519,481.1252,482.1519,8425.0
2024-10-03 14:20:00,483.93,484.26,483.62,483.62,5753.0,482.3712,482.7001,482.0622,482.0622,5753.0
2024-10-03 14:30:00,483.14,483.61,482.88,483.12,4878.0,481.5837,482.0522,481.3246,481.5638,4878.0
2024-10-03 14:40:00,483.42,483.55,483.22,483.33,6542.0,481.8628,481.9924,481.6635,481.7731,6542.0
2024-10-03 14:50:00,483.11,483.59,482.65,482.73,4688.0,481.5538,482.0323,481.0953,481.1751,4688.0
2024-10-03 15:00:00,482.68,482.89,482.31,482.46,15227.0,481.1252,481.3345,480.7564,480.9059,15227.0
2024-10-03 15:10:00,482.46,482.46,482.03,482.21,10120.0,480.9059,480.9059,480.4773,480.6567,10120.0
2024-10-03 15:20:00,482.21,482.21,481.6,482.03,6807.0,480.6567,480.6567,480.0487,480.4773,6807.0
2024-10-03 15:30:00,482.03,482.39,481.77,482.32,10934.0,480.4773,480.8362,480.2182,480.7664,10934.0
2024-10-03 15:40:00,482.35,482.77,481.86,482.77,14302.0,480.7963,481.2149,480.3079,481.2149,14302.0
2024-10-03 15:50:00,482.76,482.96,481.83,482.48,82787.0,481.205,481.4043,480.278,480.9259,82787.0
2024-10-04 09:30:00,482.7,484.8,480.99,482.69,17614.0,481.1452,483.2384,479.4407,481.1352,17614.0
2024-10-04 09:40:00,483.56,483.61,480.54,480.54,12456.0,482.0024,482.0522,478.9921,478.9921,12456.0
2024-10-04 09:50:00,481.03,482.54,480.74,482.06,16483.0,479.4805,480.9857,479.1915,480.5072,16483.0
2024-10-04 10:00:00,482.06,483.63,482.05,482.81,7962.0,480.5072,482.0722,480.4972,481.2548,7962.0
2024-10-04 10:10:00,482.77,483.11,481.88,481.88,12512.0,481.2149,481.5538,480.3278,480.3278,12512.0
2024-10-04 10:20:00,481.88,482.19,481.06,481.16,10151.0,480.3278,480.6368,479.5104,479.6101,10151.0
2024-10-04 10:30:00,481.41,481.41,480.88,481.03,11644.0,479.8593,479.8593,479.331,479.4805,11644.0
2024-10-04 10:40:00,481.13,481.19,480.53,481.01,15977.0,479.5802,479.64,478.9821,479.4606,15977.0
2024-10-04 10:50:00,480.97,481.57,480.97,481.37,21186.0,479.4207,480.0188,479.4207,479.8194,21186.0
2024-10-04 11:00:00,481.23,481.57,481.13,481.5,7814.0,479.6799,480.0188,479.5802,479.949,7814.0
2024-10-04 11:10:00,481.26,481.55,480.9,481.09,8116.0,479.7098,479.9989,479.351,479.5403,8116.0
2024-10-04 11:20:00,481.0,481.65,480.39,481.53,19095.0,479.4506,480.0985,478.8426,479.9789,19095.0
2024-10-04 11:30:00,481.53,483.01,481.52,482.78,13808.0,479.9789,481.4542,479.969,481.2249,13808.0
2024-10-04 11:40:00,482.78,482.98,482.48,482.71,8605.0,481.2249,481.4243,480.9259,481.1551,8605.0
2024-10-04 11:50:00,482.72,482.77,482.03,482.16,6019.0,481.1651,481.2149,480.4773,480.6069,6019.0
2024-10-04 12:00:00,482.17,482.9,482.03,482.45,7529.0,480.6169,481.3445,480.4773,480.896,7529.0
2024-10-04 12:10:00,482.44,482.56,482.16,482.29,10700.0,480.886,481.0056,480.6069,480.7365,10700.0
2024-10-04 12:20:00,482.26,482.44,481.5,482.02,7802.0,480.7066,480.886,479.949,480.4673,7802.0
2024-10-04 12:30:00,482.02,483.32,481.82,482.92,10236.0,480.4673,481.7632,480.268,481.3644,10236.0
2024-10-04 12:40:00,482.81,483.43,482.74,482.89,8427.0,481.2548,481.8728,481.185,481.3345,8427.0
2024-10-04 12:50:00,482.64,483.18,482.41,483.09,4648.0,481.0853,481.6236,480.8561,481.5339,4648.0
2024-10-04 13:00:00,483.09,483.55,482.98,483.22,14559.0,481.5339,481.9924,481.4243,481.6635,14559.0
2024-10-04 13:10:00,483.16,483.43,482.99,483.21,11354.0,481.6037,481.8728,481.4342,481.6535,11354.0
2024-10-04 13:20:00,483.23,483.63,483.07,483.48,7079.0,481.6734,482.0722,481.514,481.9226,7079.0
2024-10-04 13:30:00,483.48,483.69,482.35,482.56,7878.0,481.9226,482.132,480.7963,481.0056,7878.0
2024-10-04 13:40:00,482.76,483.35,482.61,483.24,3966.0,481.205,481.7931,481.0554,481.6834,3966.0
2024-10-04 13:50:00,482.89,482.89,481.97,482.3,9806.0,481.3345,481.3345,480.4175,480.7464,9806.0
2024-10-04 14:00:00,482.39,482.55,482.08,482.41,6711.0,480.8362,480.9956,480.5272,480.8561,6711.0
2024-10-04 14:10:00,482.5,482.58,482.22,482.47,7011.0,480.9458,481.0255,480.6667,480.9159,7011.0
2024-10-04 14:20:00,482.47,482.9,482.46,482.79,8514.0,480.9159,481.3445,480.9059,481.2349,8514.0
2024-10-04 14:30:00,482.88,483.89,482.88,483.89,8237.0,481.3246,482.3313,481.3246,482.3313,8237.0
2024-10-04 14:40:00,483.83,484.38,483.82,484.15,12120.0,482.2715,482.8197,482.2615,482.5905,12120.0
2024-10-04 14:50:00,484.12,485.13,484.12,484.77,5916.0,482.5606,483.5673,482.5606,483.2085,5916.0
2024-10-04 15:00:00,484.77,484.77,484.34,484.5,2999.0,483.2085,483.2085,482.7799,482.9394,2999.0
2024-10-04 15:10:00,484.46,484.85,484.35,484.67,10454.0,482.8995,483.2882,482.7898,483.1088,10454.0
2024-10-04 15:20:00,484.79,485.14,484.67,484.7,13538.0,483.2284,483.5773,483.1088,483.1387,13538.0
2024-10-04 15:30:00,484.58,485.07,484.31,484.31,21204.0,483.0191,483.5075,482.75,482.75,21204.0
2024-10-04 15:40:00,484.46,484.99,484.02,484.23,8524.0,482.8995,483.4278,482.4609,482.6702,8524.0
2024-10-04 15:50:00,484.23,485.5,483.81,485.25,49656.0,482.6702,483.9361,482.2516,483.6869,49656.0
2024-10-07 09:30:00,483.84,484.8,482.44,484.73,17444.0,482.2815,483.2384,480.886,483.1686,17444.0
2024-10-07 09:40:00,484.25,486.13,483.93,485.68,8676.0,482.6902,484.5641,482.3712,484.1156,8676.0
2024-10-07 09:50:00,486.43,488.53,486.01,487.8,18355.0,484.8631,486.9564,484.4445,486.2287,18355.0
2024-10-07 10:00:00,487.99,488.42,486.5,487.32,11074.0,486.4181,486.8467,484.9329,485.7503,11074.0
2024-10-07 10:10:00,486.91,487.05,485.47,486.92,8737.0,485.3416,485.4811,483.9062,485.3516,8737.0
2024-10-07 10:20:00,486.92,487.46,486.53,487.46,3183.0,485.3516,485.8898,484.9628,485.8898,3183.0
2024-10-07 10:30:00,487.14,488.56,487.14,487.8,8789.0,485.5709,486.9863,485.5709,486.2287,8789.0
2024-10-07 10:40:00,487.66,488.23,487.29,487.94,2762.0,486.0892,486.6573,485.7204,486.3683,2762.0
2024-10-07 10:50:00,487.97,488.21,486.8,487.82,5824.0,486.3982,486.6374,485.2319,486.2487,5824.0
2024-10-07 11:00:00,488.2,488.53,487.93,488.07,3190.0,486.6274,486.9564,486.3583,486.4979,3190.0
2024-10-07 11:10:00,488.12,488.32,487.71,487.79,2047.0,486.5477,486.7471,486.139,486.2188,2047.0
2024-10-07 11:20:00,488.13,488.13,485.33,485.86,9145.0,486.5577,486.5577,483.7667,484.295,9145.0
2024-10-07 11:30:00,485.86,486.31,485.36,486.31,7109.0,484.295,484.7435,483.7966,484.7435,7109.0
2024-10-07 11:40:00,486.01,486.01,485.26,485.62,2988.0,484.4445,484.4445,483.6969,484.0557,2988.0
2024-10-07 11:50:00,485.39,486.04,485.19,485.37,10685.0,483.8265,484.4744,483.6271,483.8066,10685.0
2024-10-07 12:00:00,485.19,485.91,485.11,485.49,8012.0,483.6271,484.3448,483.5474,483.9262,8012.0
2024-10-07 12:10:00,485.15,485.19,484.0,484.03,5695.0,483.5873,483.6271,482.441,482.4709,5695.0
2024-10-07 12:20:00,483.75,484.38,483.54,484.25,11174.0,482.1918,482.8197,481.9824,482.6902,11174.0
2024-10-07 12:30:00,483.97,484.37,483.66,483.89,4953.0,482.4111,482.8098,482.1021,482.3313,4953.0
2024-10-07 12:40:00,483.66,483.85,483.18,483.67,8595.0,482.1021,482.2915,481.6236,482.112,8595.0
2024-10-07 12:50:00,483.67,484.06,483.36,483.88,4863.0,482.112,482.5008,481.803,482.3214,4863.0
2024-10-07 13:00:00,483.89,484.28,483.72,483.84,6405.0,482.3313,482.7201,482.1619,482.2815,6405.0
2024-10-07 13:10:00,483.92,484.28,483.82,484.06,6953.0,482.3612,482.7201,482.2615,482.5008,6953.0
2024-10-07 13:20:00,483.85,484.24,483.82,483.91,5240.0,482.2915,482.6802,482.2615,482.3513,5240.0
2024-10-07 13:30:00,483.86,485.05,483.86,485.05,12343.0,482.3014,483.4876,482.3014,483.4876,12343.0
2024-10-07 13:40:00,484.68,484.69,484.22,484.22,7465.0,483.1188,483.1287,482.6603,482.6603,7465.0
2024-10-07 13:50:00,484.14,484.72,483.68,483.71,14995.0,482.5805,483.1586,482.122,482.1519,14995.0
2024-10-07 14:00:00,483.98,485.23,483.98,485.08,4636.0,482.421,483.667,482.421,483.5175,4636.0
2024-10-07 14:10:00,485.02,485.14,484.69,484.81,10310.0,483.4577,483.5773,483.1287,483.2484,10310.0
2024-10-07 14:20:00,484.67,484.98,484.52,484.9,4018.0,483.1088,483.4178,482.9593,483.3381,4018.0
2024-10-07 14:30:00,484.77,485.37,484.04,485.04,19358.0,483.2085,483.8066,482.4808,483.4776,19358.0
2024-10-07 14:40:00,485.16,485.68,484.94,485.63,8424.0,483.5972,484.1156,483.3779,484.0657,8424.0
2024-10-07 14:50:00,485.73,486.26,485.29,485.66,10738.0,484.1654,484.6937,483.7268,484.0956,10738.0
2024-10-07 15:00:00,486.02,486.02,484.94,484.94,7411.0,484.4545,484.4545,483.3779,483.3779,7411.0
2024-10-07 15:10:00,485.09,485.25,484.28,485.13,14546.0,483.5275,483.6869,482.7201,483.5673,14546.0
2024-10-07 15:20:00,485.0,485.16,484.75,484.91,5928.0,483.4377,483.5972,483.1886,483.348,5928.0
2024-10-07 15:30:00,484.91,484.91,483.99,484.55,14915.0,483.348,483.348,482.431,482.9892,14915.0
2024-10-07 15:40:00,484.62,484.62,483.21,483.47,19611.0,483.059,483.059,481.6535,481.9127,19611.0
2024-10-07 15:50:00,483.62,484.76,483.23,483.85,55482.0,482.0622,483.1985,481.6734,482.2915,55482.0
2024-10-08 09:30:00,490.64,491.43,488.63,489.98,26970.0,489.0596,489.847,487.0561,488.4017,26970.0
2024-10-08 09:40:00,490.48,492.76,490.21,490.68,22647.0,488.9001,491.1728,488.631,489.0995,22647.0
2024-10-08 09:50:00,490.68,490.68,488.33,488.69,9444.0,489.0995,489.0995,486.757,487.1159,9444.0
2024-10-08 10:00:00,488.69,489.93,488.09,489.59,6337.0,487.1159,488.3519,486.5178,488.013,6337.0
2024-10-08 10:10:00,489.5,489.5,488.1,488.38,6485.0,487.9233,487.9233,486.5278,486.8069,6485.0
2024-10-08 10:20:00,488.67,490.49,488.2,490.0,7623.0,487.0959,488.9101,486.6274,488.4216,7623.0
2024-10-08 10:30:00,490.0,490.38,488.11,488.11,6394.0,488.4216,488.8004,486.5377,486.5377,6394.0
2024-10-08 10:40:00,488.02,490.23,487.99,489.21,16018.0,486.448,488.6509,486.4181,487.6342,16018.0
2024-10-08 10:50:00,489.46,490.51,489.45,490.08,5324.0,487.8834,488.93,487.8734,488.5014,5324.0
2024-10-08 11:00:00,489.71,490.14,488.49,488.93,9720.0,488.1326,488.5612,486.9165,487.3551,9720.0
2024-10-08 11:10:00,488.84,489.07,488.44,488.94,3686.0,487.2654,487.4946,486.8667,487.3651,3686.0
2024-10-08 11:20:00,488.62,489.36,488.06,489.13,5703.0,487.0461,487.7837,486.4879,487.5544,5703.0
2024-10-08 11:30:00,489.33,489.49,488.5,488.5,10490.0,487.7538,487.9133,486.9265,486.9265,10490.0
2024-10-08 11:40:00,488.59,489.35,488.59,489.05,7728.0,487.0162,487.7737,487.0162,487.4747,7728.0
2024-10-08 11:50:00,488.99,489.04,488.64,488.8,2918.0,487.4149,487.4647,487.066,487.2255,2918.0
2024-10-08 12:00:00,488.66,489.14,488.63,488.63,5096.0,487.086,487.5644,487.0561,487.0561,5096.0
2024-10-08 12:10:00,488.66,488.72,488.17,488.35,5823.0,487.086,487.1458,486.5975,486.777,5823.0
2024-10-08 12:20:00,488.36,488.76,488.16,488.63,5699.0,486.7869,487.1856,486.5876,487.0561,5699.0
2024-10-08 12:30:00,488.74,489.02,488.56,488.9,3005.0,487.1657,487.4448,486.9863,487.3252,3005.0
2024-10-08 12:40:00,488.9,489.03,488.29,488.3,3941.0,487.3252,487.4548,486.7171,486.7271,3941.0
2024-10-08 12:50:00,488.43,488.55,487.51,487.51,7078.0,486.8567,486.9763,485.9397,485.9397,7078.0
2024-10-08 13:00:00,487.54,487.94,487.27,487.36,4883.0,485.9696,486.3683,485.7004,485.7901,4883.0
2024-10-08 13:10:00,487.35,487.35,486.77,486.86,2666.0,485.7802,485.7802,485.202,485.2918,2666.0
2024-10-08 13:20:00,486.82,487.97,486.78,487.85,12626.0,485.2519,486.3982,485.212,486.2786,12626.0
2024-10-08 13:30:00,487.88,488.12,487.57,487.79,6751.0,486.3085,486.5477,485.9995,486.2188,6751.0
2024-10-08 13:40:00,487.78,488.5,487.78,488.5,3626.0,486.2088,486.9265,486.2088,486.9265,3626.0
2024-10-08 13:50:00,488.62,488.85,488.02,488.11,4820.0,487.0461,487.2753,486.448,486.5377,4820.0
2024-10-08 14:00:00,488.19,488.81,488.19,488.6,2256.0,486.6175,487.2355,486.6175,487.0262,2256.0
2024-10-08 14:10:00,488.68,489.28,488.48,489.17,6960.0,487.1059,487.704,486.9065,487.5943,6960.0
2024-10-08 14:20:00,489.16,491.25,489.16,491.2,35143.0,487.5843,489.6676,487.5843,489.6178,35143.0
2024-10-08 14:30:00,491.2,491.95,491.2,491.31,12307.0,489.6178,490.3654,489.6178,489.7274,12307.0
2024-10-08 14:40:00,491.31,491.52,491.0,491.22,3981.0,489.7274,489.9367,489.4184,489.6377,3981.0
2024-10-08 14:50:00,491.22,491.82,491.1,491.73,4677.0,489.6377,490.2358,489.5181,490.1461,4677.0
2024-10-08 15:00:00,491.7,492.36,491.7,491.92,3532.0,490.1162,490.774,490.1162,490.3355,3532.0
2024-10-08 15:10:00,492.19,493.28,492.18,493.19,5843.0,490.6046,491.6911,490.5946,491.6014,5843.0
2024-10-08 15:20:00,493.19,494.19,493.19,493.65,13082.0,491.6014,492.5981,491.6014,492.0599,13082.0
2024-10-08 15:30:00,493.66,494.62,493.56,494.54,5526.0,492.0699,493.0268,491.9702,492.947,5526.0
2024-10-08 15:40:00,494.55,494.68,493.87,494.38,22267.0,492.957,493.0866,492.2792,492.7875,22267.0
2024-10-08 15:50:00,494.28,495.99,494.16,495.09,76373.0,492.6879,494.3923,492.5682,493.4952,76373.0
2024-10-09 09:30:00,495.07,498.47,495.07,497.45,12071.0,493.4753,496.8644,493.4753,495.8476,12071.0
2024-10-09 09:40:00,497.68,498.59,496.25,496.62,30607.0,496.0769,496.984,494.6515,495.0203,30607.0
2024-10-09 09:50:00,497.06,497.97,496.03,496.27,14973.0,495.4589,496.366,494.4322,494.6714,14973.0
2024-10-09 10:00:00,496.4,496.56,495.16,496.06,8634.0,494.801,494.9605,493.565,494.4621,8634.0
2024-10-09 10:10:00,496.04,496.05,494.38,495.18,5758.0,494.4422,494.4522,492.7875,493.585,5758.0
2024-10-09 10:20:00,495.11,497.38,495.11,497.38,6660.0,493.5152,495.7779,493.5152,495.7779,6660.0
2024-10-09 10:30:00,496.94,497.87,496.5,497.62,7509.0,495.3393,496.2663,494.9007,496.0171,7509.0
2024-10-09 10:40:00,497.86,499.95,497.43,499.69,14545.0,496.2563,498.3396,495.8277,498.0804,14545.0
2024-10-09 10:50:00,499.78,500.57,499.46,500.51,13118.0,498.1701,498.9576,497.8512,498.8978,13118.0
2024-10-09 11:00:00,500.35,500.58,499.91,500.27,8441.0,498.7383,498.9676,498.2997,498.6586,8441.0
2024-10-09 11:10:00,500.3,500.6,499.83,499.91,7139.0,498.6885,498.9875,498.22,498.2997,7139.0
2024-10-09 11:20:00,499.52,500.1,498.18,498.18,6618.0,497.911,498.4891,496.5753,496.5753,6618.0
2024-10-09 11:30:00,498.5,499.42,498.32,499.41,4821.0,496.8943,497.8113,496.7148,497.8013,4821.0
2024-10-09 11:40:00,499.42,500.34,499.11,500.2,8602.0,497.8113,498.7283,497.5023,498.5888,8602.0
2024-10-09 11:50:00,500.44,500.52,499.82,499.92,6029.0,498.828,498.9078,498.21,498.3097,6029.0
2024-10-09 12:00:00,499.81,500.79,499.69,500.79,5492.0,498.2,499.1769,498.0804,499.1769,5492.0
2024-10-09 12:10:00,500.85,501.7,500.85,501.69,3847.0,499.2367,500.084,499.2367,500.074,3847.0
2024-10-09 12:20:00,501.75,501.75,500.32,500.32,3965.0,500.1338,500.1338,498.7084,498.7084,3965.0
2024-10-09 12:30:00,500.57,500.98,500.32,500.77,4566.0,498.9576,499.3663,498.7084,499.1569,4566.0
2024-10-09 12:40:00,500.96,501.15,500.54,500.71,6247.0,499.3463,499.5357,498.9277,499.0971,6247.0
2024-10-09 12:50:00,500.9,500.9,500.4,500.61,1901.0,499.2865,499.2865,498.7881,498.9975,1901.0
2024-10-09 13:00:00,500.48,500.65,499.77,499.77,6138.0,498.8679,499.0373,498.1602,498.1602,6138.0
2024-10-09 13:10:00,500.17,500.59,499.77,500.38,5498.0,498.5589,498.9775,498.1602,498.7682,5498.0
2024-10-09 13:20:00,500.63,500.63,499.69,499.69,5437.0,499.0174,499.0174,498.0804,498.0804,5437.0
2024-10-09 13:30:00,499.68,499.76,499.11,499.5,8406.0,498.0705,498.1502,497.5023,497.891,8406.0
2024-10-09 13:40:00,499.5,500.99,499.36,500.91,4829.0,497.891,499.3762,497.7515,499.2965,4829.0
2024-10-09 13:50:00,501.01,501.01,499.85,500.31,4308.0,499.3962,499.3962,498.2399,498.6984,4308.0
2024-10-09 14:00:00,500.08,500.09,498.76,498.77,6907.0,498.4692,498.4791,497.1534,497.1634,6907.0
2024-10-09 14:10:00,498.8,498.96,498.14,498.29,8270.0,497.1933,497.3528,496.5354,496.6849,8270.0
2024-10-09 14:20:00,498.46,499.16,498.46,498.9,6754.0,496.8544,497.5521,496.8544,497.293,6754.0
2024-10-09 14:30:00,498.65,498.96,498.65,498.86,3948.0,497.0438,497.3528,497.0438,497.2531,3948.0
2024-10-09 14:40:00,498.81,499.54,498.46,499.46,5153.0,497.2033,497.9309,496.8544,497.8512,5153.0
2024-10-09 14:50:00,499.39,499.7,498.74,499.04,5727.0,497.7814,498.0904,497.1335,497.4325,5727.0
2024-10-09 15:00:00,499.1,499.26,498.58,499.13,2537.0,497.4923,497.6518,496.974,497.5222,2537.0
2024-10-09 15:10:00,499.05,500.09,499.05,500.09,4289.0,497.4425,498.4791,497.4425,498.4791,4289.0
2024-10-09 15:20:00,500.09,501.24,500.08,501.24,7462.0,498.4791,499.6254,498.4692,499.6254,7462.0
2024-10-09 15:30:00,500.85,501.58,500.26,500.67,12979.0,499.2367,499.9643,498.6486,499.0573,12979.0
2024-10-09 15:40:00,500.85,501.67,500.54,501.46,10866.0,499.2367,500.0541,498.9277,499.8447,10866.0
2024-10-09 15:50:00,501.67,502.68,501.19,502.11,43688.0,500.0541,501.0608,499.5756,500.4926,43688.0
2024-10-10 09:30:00,504.0,507.94,502.13,504.97,35399.0,502.3765,506.3039,500.5126,503.3434,35399.0
2024-10-10 09:40:00,505.06,506.5,503.44,506.1,18126.0,503.4331,504.8685,501.8183,504.4698,18126.0
2024-10-10 09:50:00,506.75,506.95,504.1,504.35,14682.0,505.1177,505.317,502.4762,502.7254,14682.0
2024-10-10 10:00:00,503.7,503.95,502.48,503.85,19041.0,502.0775,502.3267,500.8614,502.227,19041.0
2024-10-10 10:10:00,503.64,503.8,501.89,502.79,10619.0,502.0177,502.1772,500.2733,501.1704,10619.0
2024-10-10 10:20:00,502.96,503.61,502.82,503.31,8407.0,501.3399,501.9878,501.2003,501.6888,8407.0
2024-10-10 10:30:00,503.7,504.9,503.44,504.87,8535.0,502.0775,503.2736,501.8183,503.2437,8535.0
2024-10-10 10:40:00,505.06,505.62,504.18,505.32,6218.0,503.4331,503.9913,502.556,503.6923,6218.0
2024-10-10 10:50:00,505.29,505.67,504.65,505.1,5490.0,503.6624,504.0412,503.0245,503.473,5490.0
2024-10-10 11:00:00,505.36,505.44,504.3,504.62,2704.0,503.7322,503.8119,502.6756,502.9945,2704.0
2024-10-10 11:10:00,504.53,506.38,504.53,506.13,6384.0,502.9048,504.7489,502.9048,504.4997,6384.0
2024-10-10 11:20:00,505.9,506.71,505.8,506.37,8678.0,504.2704,505.0778,504.1707,504.7389,8678.0
2024-10-10 11:30:00,506.31,506.62,506.17,506.33,2619.0,504.6791,504.9881,504.5396,504.699,2619.0
2024-10-10 11:40:00,506.25,506.46,505.81,506.2,4071.0,504.6193,504.8286,504.1807,504.5695,4071.0
2024-10-10 11:50:00,506.39,506.81,505.97,506.8,5921.0,504.7588,505.1775,504.3402,505.1675,5921.0
2024-10-10 12:00:00,507.0,507.23,506.29,506.4,17196.0,505.3669,505.5961,504.6592,504.7688,17196.0
2024-10-10 12:10:00,506.53,507.22,506.5,507.2,8634.0,504.8984,505.5862,504.8685,505.5662,8634.0
2024-10-10 12:20:00,507.35,508.32,507.2,507.98,9011.0,505.7158,506.6826,505.5662,506.3437,9011.0
2024-10-10 12:30:00,507.93,507.97,507.46,507.5,8844.0,506.2939,506.3338,505.8254,505.8653,8844.0
2024-10-10 12:40:00,507.45,507.45,505.65,505.65,7222.0,505.8154,505.8154,504.0212,504.0212,7222.0
2024-10-10 12:50:00,505.88,506.33,505.87,505.95,4974.0,504.2505,504.699,504.2405,504.3203,4974.0
2024-10-10 13:00:00,505.86,506.34,505.01,505.23,13927.0,504.2306,504.709,503.3833,503.6026,13927.0
2024-10-10 13:10:00,505.31,506.06,505.3,505.43,5295.0,503.6823,504.4299,503.6724,503.8019,5295.0
2024-10-10 13:20:00,505.43,505.88,505.43,505.79,2497.0,503.8019,504.2505,503.8019,504.1608,2497.0
2024-10-10 13:30:00,505.79,505.97,505.63,505.84,4991.0,504.1608,504.3402,504.0013,504.2106,4991.0
2024-10-10 13:40:00,505.84,506.35,505.7,506.27,10199.0,504.2106,504.719,504.0711,504.6392,10199.0
2024-10-10 13:50:00,506.14,507.05,505.9,506.99,10751.0,504.5097,505.4167,504.2704,505.3569,10751.0
2024-10-10 14:00:00,506.99,507.47,506.82,507.09,11298.0,505.3569,505.8354,505.1875,505.4566,11298.0
2024-10-10 14:10:00,507.1,507.43,506.95,507.18,5414.0,505.4666,505.7955,505.317,505.5463,5414.0
2024-10-10 14:20:00,507.2,507.5,506.97,507.09,9244.0,505.5662,505.8653,505.337,505.4566,9244.0
2024-10-10 14:30:00,507.21,507.42,506.95,507.41,6418.0,505.5762,505.7855,505.317,505.7756,6418.0
2024-10-10 14:40:00,507.41,507.42,507.0,507.14,10993.0,505.7756,505.7855,505.3669,505.5064,10993.0
2024-10-10 14:50:00,507.13,507.5,507.04,507.46,10313.0,505.4965,505.8653,505.4068,505.8254,10313.0
2024-10-10 15:00:00,507.59,508.29,507.45,508.29,9628.0,505.955,506.6527,505.8154,506.6527,9628.0
2024-10-10 15:10:00,508.24,508.3,507.9,508.02,7939.0,506.6029,506.6627,506.264,506.3836,7939.0
2024-10-10 15:20:00,508.08,508.42,507.94,508.02,11558.0,506.4434,506.7823,506.3039,506.3836,11558.0
2024-10-10 15:30:00,507.81,508.01,506.93,507.34,27474.0,506.1743,506.3736,505.2971,505.7058,27474.0
2024-10-10 15:40:00,507.37,508.07,507.11,507.76,13870.0,505.7357,506.4334,505.4765,506.1244,13870.0
2024-10-10 15:50:00,507.59,507.82,505.99,506.54,86039.0,505.955,506.1842,504.3601,504.9084,86039.0
2024-10-11 09:30:00,508.13,508.66,506.54,508.66,8314.0,506.4932,507.0215,504.9084,507.0215,8314.0
2024-10-11 09:40:00,508.66,510.73,508.65,509.46,14800.0,507.0215,509.0849,507.0116,507.819,14800.0
2024-10-11 09:50:00,509.46,509.62,507.2,507.37,8343.0,507.819,507.9784,505.5662,505.7357,8343.0
2024-10-11 10:00:00,507.29,507.9,506.87,507.9,6781.0,505.6559,506.264,505.2373,506.264,6781.0
2024-10-11 10:10:00,507.64,508.7,507.63,508.58,6465.0,506.0048,507.0614,505.9949,506.9418,6465.0
2024-10-11 10:20:00,508.58,509.34,508.51,509.06,4161.0,506.9418,507.6993,506.872,507.4202,4161.0
2024-10-11 10:30:00,509.06,509.25,508.31,508.41,5067.0,507.4202,507.6096,506.6727,506.7723,5067.0
2024-10-11 10:40:00,508.66,509.46,508.31,508.99,10220.0,507.0215,507.819,506.6727,507.3505,10220.0
2024-10-11 10:50:00,509.31,509.51,508.67,508.67,2602.0,507.6694,507.8688,507.0315,507.0315,2602.0
2024-10-11 11:00:00,508.66,508.87,507.88,508.2,3033.0,507.0215,507.2309,506.244,506.563,3033.0
2024-10-11 11:10:00,508.47,508.79,507.89,508.31,10304.0,506.8321,507.1511,506.254,506.6727,10304.0
2024-10-11 11:20:00,507.92,508.31,507.16,507.38,1965.0,506.2839,506.6727,505.5264,505.7457,1965.0
2024-10-11 11:30:00,507.48,507.97,507.41,507.57,3300.0,505.8453,506.3338,505.7756,505.935,3300.0
2024-10-11 11:40:00,507.73,507.73,506.95,506.95,2888.0,506.0945,506.0945,505.317,505.317,2888.0
2024-10-11 11:50:00,506.95,507.76,506.82,507.76,3043.0,505.317,506.1244,505.1875,506.1244,3043.0
2024-10-11 12:00:00,507.55,508.2,507.46,507.66,5052.0,505.9151,506.563,505.8254,506.0248,5052.0
2024-10-11 12:10:00,507.27,507.69,507.07,507.5,3451.0,505.636,506.0547,505.4367,505.8653,3451.0
2024-10-11 12:20:00,507.49,507.76,507.25,507.4,3460.0,505.8553,506.1244,505.6161,505.7656,3460.0
2024-10-11 12:30:00,507.68,507.71,507.2,507.29,2111.0,506.0447,506.0746,505.5662,505.6559,2111.0
2024-10-11 12:40:00,507.26,507.44,506.86,506.86,1900.0,505.626,505.8055,505.2273,505.2273,1900.0
2024-10-11 12:50:00,506.77,507.26,506.39,507.13,3770.0,505.1376,505.626,504.7588,505.4965,3770.0
2024-10-11 13:00:00,507.33,507.64,507.22,507.28,3159.0,505.6958,506.0048,505.5862,505.646,3159.0
2024-10-11 13:10:00,507.31,507.4,507.04,507.1,2703.0,505.6759,505.7656,505.4068,505.4666,2703.0
2024-10-11 13:20:00,507.27,507.64,507.25,507.29,3299.0,505.636,506.0048,505.6161,505.6559,3299.0
2024-10-11 13:30:00,507.28,507.82,507.28,507.82,2727.0,505.646,506.1842,505.646,506.1842,2727.0
2024-10-11 13:40:00,508.01,508.38,507.98,508.23,3372.0,506.3736,506.7424,506.3437,506.5929,3372.0
2024-10-11 13:50:00,508.23,508.72,507.97,508.72,5173.0,506.5929,507.0813,506.3338,507.0813,5173.0
2024-10-11 14:00:00,508.99,509.16,508.58,508.92,3941.0,507.3505,507.5199,506.9418,507.2807,3941.0
2024-10-11 14:10:00,508.92,509.34,508.92,508.92,3155.0,507.2807,507.6993,507.2807,507.2807,3155.0
2024-10-11 14:20:00,508.76,508.88,508.76,508.87,1605.0,507.1212,507.2408,507.1212,507.2309,1605.0
2024-10-11 14:30:00,508.87,509.0,508.47,508.56,3202.0,507.2309,507.3604,506.8321,506.9219,3202.0
2024-10-11 14:40:00,508.58,509.02,508.57,508.75,2650.0,506.9418,507.3804,506.9318,507.1112,2650.0
2024-10-11 14:50:00,508.72,509.38,508.71,509.1,3132.0,507.0813,507.7392,507.0714,507.4601,3132.0
2024-10-11 15:00:00,509.08,509.2,508.43,508.85,5090.0,507.4402,507.5598,506.7923,507.2109,5090.0
2024-10-11 15:10:00,508.97,509.13,508.68,508.69,2663.0,507.3305,507.49,507.0415,507.0514,2663.0
2024-10-11 15:20:00,508.9,509.06,508.55,508.91,5085.0,507.2608,507.4202,506.9119,507.2707,5085.0
2024-10-11 15:30:00,508.77,509.29,508.75,508.83,7387.0,507.1312,507.6495,507.1112,507.191,7387.0
2024-10-11 15:40:00,508.83,508.83,507.84,507.9,12065.0,507.191,507.191,506.2042,506.264,12065.0
2024-10-11 15:50:00,507.99,508.06,505.47,505.84,88471.0,506.3537,506.4235,503.8418,504.2106,88471.0
2024-10-14 09:30:00,507.57,508.91,505.71,506.64,12338.0,505.935,507.2707,504.081,505.008,12338.0
2024-10-14 09:40:00,506.53,506.6,503.92,503.97,3882.0,504.8984,504.9682,502.2968,502.3466,3882.0
2024-10-14 09:50:00,504.49,505.38,504.49,504.93,2499.0,502.865,503.7521,502.865,503.3035,2499.0
2024-10-14 10:00:00,506.4,509.24,505.64,509.14,11412.0,504.7688,507.5997,504.0113,507.5,11412.0
2024-10-14 10:10:00,509.15,510.56,508.48,510.33,7133.0,507.51,508.9154,506.8421,508.6862,7133.0
2024-10-14 10:20:00,510.62,511.0,509.77,510.08,6106.0,508.9752,509.354,508.128,508.437,6106.0
2024-10-14 10:30:00,510.03,510.03,508.33,508.42,5093.0,508.3871,508.3871,506.6926,506.7823,5093.0
2024-10-14 10:40:00,508.73,509.38,508.42,508.44,6396.0,507.0913,507.7392,506.7823,506.8022,6396.0
2024-10-14 10:50:00,508.49,509.83,508.44,509.79,7382.0,506.8521,508.1878,506.8022,508.1479,7382.0
2024-10-14 11:00:00,509.67,510.47,509.67,509.95,3605.0,508.0283,508.8257,508.0283,508.3074,3605.0
2024-10-14 11:10:00,510.23,510.6,509.93,510.28,5768.0,508.5865,508.9553,508.2874,508.6363,5768.0
2024-10-14 11:20:00,510.54,510.54,509.35,510.01,4045.0,508.8955,508.8955,507.7093,508.3672,4045.0
2024-10-14 11:30:00,509.74,510.19,509.53,509.64,5979.0,508.0981,508.5466,507.8887,507.9984,5979.0
2024-10-14 11:40:00,509.97,510.04,508.84,509.06,5035.0,508.3273,508.3971,507.201,507.4202,5035.0
2024-10-14 11:50:00,508.85,509.05,508.38,508.89,6513.0,507.2109,507.4103,506.7424,507.2508,6513.0
2024-10-14 12:00:00,508.79,509.0,508.66,508.66,1496.0,507.1511,507.3604,507.0215,507.0215,1496.0
2024-10-14 12:10:00,508.6,509.03,508.6,508.99,1200.0,506.9617,507.3903,506.9617,507.3505,1200.0
2024-10-14 12:20:00,508.83,509.29,508.74,509.26,1940.0,507.191,507.6495,507.1013,507.6196,1940.0
2024-10-14 12:30:00,509.44,510.07,509.35,509.61,3701.0,507.799,508.427,507.7093,507.9685,3701.0
2024-10-14 12:40:00,509.37,509.5,509.14,509.34,3080.0,507.7292,507.8588,507.5,507.6993,3080.0
2024-10-14 12:50:00,509.13,509.94,509.12,509.94,2006.0,507.49,508.2974,507.4801,508.2974,2006.0
2024-10-14 13:00:00,509.87,509.91,509.63,509.63,1490.0,508.2276,508.2675,507.9884,507.9884,1490.0
2024-10-14 13:10:00,509.77,510.28,509.75,509.87,3034.0,508.128,508.6363,508.108,508.2276,3034.0
2024-10-14 13:20:00,509.84,510.12,509.55,510.12,2759.0,508.1977,508.4768,507.9087,508.4768,2759.0
2024-10-14 13:30:00,509.95,510.12,509.07,509.07,4529.0,508.3074,508.4768,507.4302,507.4302,4529.0
2024-10-14 13:40:00,509.01,509.22,508.85,509.22,800.0,507.3704,507.5797,507.2109,507.5797,800.0
2024-10-14 13:50:00,509.47,509.47,508.45,508.57,2258.0,507.8289,507.8289,506.8122,506.9318,2258.0
2024-10-14 14:00:00,508.69,509.63,508.69,509.56,2578.0,507.0514,507.9884,507.0514,507.9186,2578.0
2024-10-14 14:10:00,509.54,509.54,509.05,509.05,1882.0,507.8987,507.8987,507.4103,507.4103,1882.0
2024-10-14 14:20:00,509.28,509.83,509.05,509.67,2800.0,507.6395,508.1878,507.4103,508.0283,2800.0
2024-10-14 14:30:00,509.54,509.54,509.26,509.26,502.0,507.8987,507.8987,507.6196,507.6196,502.0
2024-10-14 14:40:00,509.22,509.9,509.22,509.9,1800.0,507.5797,508.2575,507.5797,508.2575,1800.0
2024-10-14 14:50:00,510.0,510.2,509.36,509.71,4347.0,508.3572,508.5566,507.7193,508.0682,4347.0
2024-10-14 15:00:00,509.54,509.54,508.98,508.99,2367.0,507.8987,507.8987,507.3405,507.3505,2367.0
2024-10-14 15:10:00,508.86,509.09,508.66,509.09,2607.0,507.2209,507.4501,507.0215,507.4501,2607.0
2024-10-14 15:20:00,508.95,509.07,508.45,508.52,8755.0,507.3106,507.4302,506.8122,506.882,8755.0
2024-10-14 15:30:00,508.52,509.75,508.42,509.66,15572.0,506.882,508.108,506.7823,508.0183,15572.0
2024-10-14 15:40:00,509.63,510.38,509.15,510.21,12918.0,507.9884,508.736,507.51,508.5665,12918.0
2024-10-14 15:50:00,509.67,509.83,508.52,509.37,26065.0,508.0283,508.1878,506.882,507.7292,26065.0
2024-10-15 09:30:00,508.3,512.14,508.3,512.14,15233.0,506.6627,510.4903,506.6627,510.4903,15233.0
2024-10-15 09:40:00,512.25,512.45,508.5,509.35,35864.0,510.6,510.7993,506.8621,507.7093,35864.0
2024-10-15 09:50:00,509.36,512.95,509.36,512.58,19440.0,507.7193,511.2977,507.7193,510.9289,19440.0
2024-10-15 10:00:00,512.2,513.61,512.11,513.46,24607.0,510.5501,511.9556,510.4604,511.8061,24607.0
2024-10-15 10:10:00,513.52,517.03,512.82,516.63,30115.0,511.8659,515.3646,511.1681,514.9659,30115.0
2024-10-15 10:20:00,516.05,519.0,515.92,518.17,14360.0,514.3877,517.3282,514.2581,516.5009,14360.0
2024-10-15 10:30:00,518.62,521.5,517.64,521.5,19451.0,516.9495,519.8202,515.9726,519.8202,19451.0
2024-10-15 10:40:00,521.53,522.63,518.26,518.55,13187.0,519.8501,520.9465,516.5906,516.8797,13187.0
2024-10-15 10:50:00,517.5,518.1,515.55,516.04,15142.0,515.8331,516.4311,513.8893,514.3778,15142.0
2024-10-15 11:00:00,515.58,516.55,515.55,516.55,6562.0,513.9192,514.8861,513.8893,514.8861,6562.0
2024-10-15 11:10:00,517.01,517.04,516.09,517.04,5437.0,515.3446,515.3745,514.4276,515.3745,5437.0
2024-10-15 11:20:00,517.21,517.36,516.08,516.2,35971.0,515.544,515.6935,514.4176,514.5372,35971.0
2024-10-15 11:30:00,516.2,516.89,515.47,516.89,6040.0,514.5372,515.225,513.8096,515.225,6040.0
2024-10-15 11:40:00,517.0,517.03,516.29,516.33,4392.0,515.3347,515.3646,514.627,514.6668,4392.0
2024-10-15 11:50:00,516.41,517.39,516.12,516.9,5824.0,514.7466,515.7234,514.4575,515.235,5824.0
2024-10-15 12:00:00,516.55,516.68,516.32,516.38,3807.0,514.8861,515.0157,514.6569,514.7167,3807.0
2024-10-15 12:10:00,516.49,516.71,516.07,516.71,5258.0,514.8263,515.0456,514.4077,515.0456,5258.0
2024-10-15 12:20:00,516.88,517.13,516.51,516.85,3528.0,515.2151,515.4643,514.8462,515.1852,3528.0
2024-10-15 12:30:00,516.97,517.09,516.24,516.71,7662.0,515.3048,515.4244,514.5771,515.0456,7662.0
2024-10-15 12:40:00,516.74,516.74,516.17,516.73,4268.0,515.0755,515.0755,514.5073,515.0655,4268.0
2024-10-15 12:50:00,516.6,516.99,516.32,516.51,6330.0,514.936,515.3247,514.6569,514.8462,6330.0
2024-10-15 13:00:00,516.51,517.07,516.48,516.75,5018.0,514.8462,515.4044,514.8163,515.0855,5018.0
2024-10-15 13:10:00,516.63,516.66,516.27,516.44,3022.0,514.9659,514.9958,514.607,514.7765,3022.0
2024-10-15 13:20:00,516.5,516.7,516.27,516.7,9946.0,514.8363,515.0356,514.607,515.0356,9946.0
2024-10-15 13:30:00,516.36,516.36,515.48,515.48,5150.0,514.6967,514.6967,513.8196,513.8196,5150.0
2024-10-15 13:40:00,515.66,515.66,514.42,514.56,12711.0,513.999,513.999,512.763,512.9025,12711.0
2024-10-15 13:50:00,515.01,515.01,514.39,514.97,5519.0,513.3511,513.3511,512.7331,513.3112,5519.0
2024-10-15 14:00:00,514.97,515.29,513.9,514.16,7892.0,513.3112,513.6302,512.2447,512.5038,7892.0
2024-10-15 14:10:00,514.52,514.8,513.58,514.39,8696.0,512.8627,513.1418,511.9257,512.7331,8696.0
2024-10-15 14:20:00,514.15,514.63,513.71,513.92,4988.0,512.4939,512.9723,512.0553,512.2646,4988.0
2024-10-15 14:30:00,514.08,514.12,513.32,513.68,7533.0,512.4241,512.4639,511.6665,512.0254,7533.0
2024-10-15 14:40:00,513.66,514.28,513.12,514.28,6028.0,512.0054,512.6234,511.4672,512.6234,6028.0
2024-10-15 14:50:00,514.58,514.58,513.9,514.57,5143.0,512.9225,512.9225,512.2447,512.9125,5143.0
2024-10-15 15:00:00,514.55,514.93,514.15,514.18,9223.0,512.8926,513.2713,512.4939,512.5238,9223.0
2024-10-15 15:10:00,514.24,514.53,513.89,514.12,6342.0,512.5836,512.8726,512.2347,512.4639,6342.0
2024-10-15 15:20:00,513.96,514.28,513.79,513.79,14200.0,512.3045,512.6234,512.135,512.135,14200.0
2024-10-15 15:30:00,514.12,514.27,512.95,513.33,12039.0,512.4639,512.6135,511.2977,511.6765,12039.0
2024-10-15 15:40:00,513.5,513.6,512.94,513.03,12225.0,511.8459,511.9456,511.2877,511.3775,12225.0
2024-10-15 15:50:00,512.99,513.78,512.62,513.54,45234.0,511.3376,512.125,510.9688,511.8858,45234.0
2024-10-16 09:30:00,507.29,512.29,507.29,509.66,19439.0,505.6559,510.6398,505.6559,508.0183,19439.0
2024-10-16 09:40:00,509.58,512.19,508.83,512.19,12283.0,507.9386,510.5402,507.191,510.5402,12283.0
2024-10-16 09:50:00,512.25,513.38,510.93,512.76,21584.0,510.6,511.7263,509.2842,511.1083,21584.0
2024-10-16 10:00:00,512.76,513.47,511.22,511.85,23261.0,511.1083,511.816,509.5733,510.2013,23261.0
2024-10-16 10:10:00,511.64,512.29,510.8,512.25,9958.0,509.9919,510.6398,509.1546,510.6,9958.0
2024-10-16 10:20:00,511.93,512.38,511.76,512.23,6071.0,510.281,510.7296,510.1115,510.58,6071.0
2024-10-16 10:30:00,512.23,512.23,511.44,511.81,6852.0,510.58,510.58,509.7926,510.1614,6852.0
2024-10-16 10:40:00,511.84,511.84,510.92,511.34,5498.0,510.1913,510.1913,509.2743,509.6929,5498.0
2024-10-16 10:50:00,511.34,511.97,511.34,511.77,4492.0,509.6929,510.3209,509.6929,510.1215,4492.0
2024-10-16 11:00:00,511.92,512.0,510.68,510.8,10511.0,510.271,510.3508,509.035,509.1546,10511.0
2024-10-16 11:10:00,510.69,510.89,510.59,510.87,8087.0,509.045,509.2444,508.9453,509.2244,8087.0
2024-10-16 11:20:00,510.87,511.36,510.61,511.24,6391.0,509.2244,509.7128,508.9653,509.5932,6391.0
2024-10-16 11:30:00,511.32,511.33,510.63,511.03,3882.0,509.673,509.6829,508.9852,509.3839,3882.0
2024-10-16 11:40:00,511.03,511.58,510.71,511.49,7824.0,509.3839,509.9321,509.0649,509.8424,7824.0
2024-10-16 11:50:00,511.47,511.78,511.18,511.34,4255.0,509.8225,510.1315,509.5334,509.6929,4255.0
2024-10-16 12:00:00,511.34,512.18,511.22,512.03,4705.0,509.6929,510.5302,509.5733,510.3807,4705.0
2024-10-16 12:10:00,512.05,512.07,511.73,511.74,2520.0,510.4006,510.4206,510.0816,510.0916,2520.0
2024-10-16 12:20:00,511.73,511.75,511.4,511.5,2840.0,510.0816,510.1016,509.7527,509.8524,2840.0
2024-10-16 12:30:00,511.6,511.6,511.08,511.1,4250.0,509.9521,509.9521,509.4337,509.4537,4250.0
2024-10-16 12:40:00,511.09,511.87,511.09,511.56,5373.0,509.4437,510.2212,509.4437,509.9122,5373.0
2024-10-16 12:50:00,511.62,511.87,511.62,511.86,3374.0,509.972,510.2212,509.972,510.2112,3374.0
2024-10-16 13:00:00,511.91,512.02,511.64,511.94,2849.0,510.2611,510.3707,509.9919,510.291,2849.0
2024-10-16 13:10:00,511.65,512.2,511.64,511.84,3701.0,510.0019,510.5501,509.9919,510.1913,3701.0
2024-10-16 13:20:00,511.83,511.83,511.13,511.27,2840.0,510.1813,510.1813,509.4836,509.6231,2840.0
2024-10-16 13:30:00,511.23,512.21,511.03,512.21,4443.0,509.5833,510.5601,509.3839,510.5601,4443.0
2024-10-16 13:40:00,512.22,512.54,511.91,512.27,2230.0,510.5701,510.889,510.2611,510.6199,2230.0
2024-10-16 13:50:00,512.3,512.51,511.93,512.51,2550.0,510.6498,510.8591,510.281,510.8591,2550.0
2024-10-16 14:00:00,512.59,513.34,512.58,512.94,3378.0,510.9389,511.6865,510.9289,511.2877,3378.0
2024-10-16 14:10:00,512.73,513.07,512.64,512.68,2282.0,511.0784,511.4173,510.9887,511.0286,2282.0
2024-10-16 14:20:00,512.61,512.71,512.04,512.67,5199.0,510.9588,511.0585,510.3906,511.0186,5199.0
2024-10-16 14:30:00,512.69,512.84,511.44,512.25,17498.0,511.0386,511.1881,509.7926,510.6,17498.0
2024-10-16 14:40:00,512.21,512.49,511.93,512.21,6075.0,510.5601,510.8392,510.281,510.5601,6075.0
2024-10-16 14:50:00,512.14,512.2,511.4,511.56,5096.0,510.4903,510.5501,509.7527,509.9122,5096.0
2024-10-16 15:00:00,511.49,511.5,510.23,510.71,13212.0,509.8424,509.8524,508.5865,509.0649,13212.0
2024-10-16 15:10:00,510.71,510.74,510.28,510.48,4387.0,509.0649,509.0948,508.6363,508.8357,4387.0
2024-10-16 15:20:00,510.61,511.07,510.55,511.0,6891.0,508.9653,509.4238,508.9054,509.354,6891.0
2024-10-16 15:30:00,510.91,511.51,510.22,511.37,12574.0,509.2643,509.8624,508.5765,509.7228,12574.0
2024-10-16 15:40:00,511.38,511.86,510.8,511.04,11459.0,509.7328,510.2112,509.1546,509.3939,11459.0
2024-10-16 15:50:00,511.04,511.8,510.28,510.82,52539.0,509.3939,510.1514,508.6363,509.1746,52539.0
2024-10-17 09:30:00,507.98,510.36,506.0,510.0,9641.0,506.3437,508.7161,504.3701,508.3572,9641.0
2024-10-17 09:40:00,509.39,511.01,508.56,509.0,5768.0,507.7492,509.364,506.9219,507.3604,5768.0
2024-10-17 09:50:00,508.58,509.48,507.89,509.15,6012.0,506.9418,507.8389,506.254,507.51,6012.0
2024-10-17 10:00:00,509.15,511.56,509.14,511.54,8056.0,507.51,509.9122,507.5,509.8923,8056.0
2024-10-17 10:10:00,511.41,511.92,511.28,511.7,3979.0,509.7627,510.271,509.6331,510.0517,3979.0
2024-10-17 10:20:00,511.7,512.06,511.17,511.65,3982.0,510.0517,510.4106,509.5234,510.0019,3982.0
2024-10-17 10:30:00,511.6,511.73,510.76,510.96,5834.0,509.9521,510.0816,509.1148,509.3141,5834.0
2024-10-17 10:40:00,510.96,510.96,509.32,509.51,10502.0,509.3141,509.3141,507.6794,507.8688,10502.0
2024-10-17 10:50:00,509.37,509.71,508.19,508.37,12287.0,507.7292,508.0682,506.553,506.7325,12287.0
2024-10-17 11:00:00,508.2,508.25,506.91,507.5,18980.0,506.563,506.6129,505.2772,505.8653,18980.0
2024-10-17 11:10:00,507.56,510.25,507.55,509.82,20932.0,505.9251,508.6064,505.9151,508.1778,20932.0
2024-10-17 11:20:00,509.83,510.78,509.8,510.61,3400.0,508.1878,509.1347,508.1579,508.9653,3400.0
2024-10-17 11:30:00,510.53,510.79,509.9,510.02,5435.0,508.8855,509.1447,508.2575,508.3772,5435.0
2024-10-17 11:40:00,509.95,510.44,509.54,509.7,10795.0,508.3074,508.7958,507.8987,508.0582,10795.0
2024-10-17 11:50:00,509.6,510.15,509.31,509.85,8015.0,507.9585,508.5067,507.6694,508.2077,8015.0
2024-10-17 12:00:00,509.74,510.03,509.4,509.58,4500.0,508.0981,508.3871,507.7592,507.9386,4500.0
2024-10-17 12:10:00,509.73,510.09,509.25,509.39,4795.0,508.0881,508.4469,507.6096,507.7492,4795.0
2024-10-17 12:20:00,509.54,509.88,509.19,509.72,5696.0,507.8987,508.2376,507.5498,508.0781,5696.0
2024-10-17 12:30:00,509.66,510.15,509.64,509.86,2508.0,508.0183,508.5067,507.9984,508.2177,2508.0
2024-10-17 12:40:00,509.75,510.1,509.71,510.1,4597.0,508.108,508.4569,508.0682,508.4569,4597.0
2024-10-17 12:50:00,510.01,510.72,510.01,510.49,3263.0,508.3672,509.0749,508.3672,508.8456,3263.0
2024-10-17 13:00:00,510.57,510.88,510.23,510.64,5798.0,508.9254,509.2344,508.5865,508.9952,5798.0
2024-10-17 13:10:00,510.8,510.99,509.8,509.85,6905.0,509.1546,509.344,508.1579,508.2077,6905.0
2024-10-17 13:20:00,509.92,510.26,509.77,510.08,6087.0,508.2775,508.6164,508.128,508.437,6087.0
2024-10-17 13:30:00,510.08,510.84,509.9,510.47,6944.0,508.437,509.1945,508.2575,508.8257,6944.0
2024-10-17 13:40:00,510.11,510.8,510.11,510.56,4699.0,508.4669,509.1546,508.4669,508.9154,4699.0
2024-10-17 13:50:00,510.56,510.83,510.45,510.64,6205.0,508.9154,509.1845,508.8058,508.9952,6205.0
2024-10-17 14:00:00,510.5,510.67,509.28,509.29,13113.0,508.8556,509.0251,507.6395,507.6495,13113.0
2024-10-17 14:10:00,509.26,509.5,509.06,509.33,7739.0,507.6196,507.8588,507.4202,507.6894,7739.0
2024-10-17 14:20:00,509.33,509.56,508.85,509.11,7135.0,507.6894,507.9186,507.2109,507.4701,7135.0
2024-10-17 14:30:00,508.89,509.11,508.58,508.58,7587.0,507.2508,507.4701,506.9418,506.9418,7587.0
2024-10-17 14:40:00,508.65,508.95,508.33,508.62,12685.0,507.0116,507.3106,506.6926,506.9817,12685.0
2024-10-17 14:50:00,508.64,509.4,508.41,509.25,21661.0,507.0016,507.7592,506.7723,507.6096,21661.0
2024-10-17 15:00:00,509.28,509.62,509.06,509.06,7637.0,507.6395,507.9784,507.4202,507.4202,7637.0
2024-10-17 15:10:00,509.18,509.21,508.33,508.49,10804.0,507.5399,507.5698,506.6926,506.8521,10804.0
2024-10-17 15:20:00,508.33,508.65,508.0,508.43,12591.0,506.6926,507.0116,506.3637,506.7923,12591.0
2024-10-17 15:30:00,508.3,508.49,507.18,507.9,17746.0,506.6627,506.8521,505.5463,506.264,17746.0
2024-10-17 15:40:00,507.93,508.02,507.41,507.79,18418.0,506.2939,506.3836,505.7756,506.1543,18418.0
2024-10-17 15:50:00,507.61,509.04,507.33,508.71,59486.0,505.9749,507.4003,505.6958,507.0714,59486.0
2024-10-18 09:30:00,508.1,508.1,502.5,503.75,46411.0,506.4633,506.4633,500.8814,502.1274,46411.0
2024-10-18 09:40:00,503.75,504.85,503.4,503.95,4212.0,502.1274,503.2238,501.7785,502.3267,4212.0
2024-10-18 09:50:00,504.27,504.45,503.44,504.09,14906.0,502.6457,502.8251,501.8183,502.4663,14906.0
2024-10-18 10:00:00,503.97,506.47,503.7,505.69,11140.0,502.3466,504.8386,502.0775,504.0611,11140.0
2024-10-18 10:10:00,506.06,506.45,505.21,506.08,5084.0,504.4299,504.8187,503.5826,504.4498,5084.0
2024-10-18 10:20:00,506.29,507.19,506.21,507.19,6914.0,504.6592,505.5563,504.5794,505.5563,6914.0
2024-10-18 10:30:00,507.22,508.36,507.21,508.36,3034.0,505.5862,506.7225,505.5762,506.7225,3034.0
2024-10-18 10:40:00,508.6,509.57,508.25,508.84,8852.0,506.9617,507.9286,506.6129,507.201,8852.0
2024-10-18 10:50:00,508.83,509.0,508.35,508.5,4665.0,507.191,507.3604,506.7125,506.8621,4665.0
2024-10-18 11:00:00,508.18,508.51,507.21,508.01,6160.0,506.5431,506.872,505.5762,506.3736,6160.0
2024-10-18 11:10:00,508.01,508.57,507.97,508.32,5290.0,506.3736,506.9318,506.3338,506.6826,5290.0
2024-10-18 11:20:00,508.49,508.72,508.2,508.22,5912.0,506.8521,507.0813,506.563,506.583,5912.0
2024-10-18 11:30:00,508.44,508.45,508.22,508.3,800.0,506.8022,506.8122,506.583,506.6627,800.0
2024-10-18 11:40:00,508.34,508.62,507.76,508.58,7090.0,506.7026,506.9817,506.1244,506.9418,7090.0
2024-10-18 11:50:00,508.58,508.67,507.8,508.0,6699.0,506.9418,507.0315,506.1643,506.3637,6699.0
2024-10-18 12:00:00,508.0,509.25,508.0,509.25,7255.0,506.3637,507.6096,506.3637,507.6096,7255.0
2024-10-18 12:10:00,508.96,509.07,508.67,508.88,6948.0,507.3206,507.4302,507.0315,507.2408,6948.0
2024-10-18 12:20:00,509.06,509.58,508.68,509.1,30202.0,507.4202,507.9386,507.0415,507.4601,30202.0
2024-10-18 12:30:00,509.08,509.32,508.89,509.0,10288.0,507.4402,507.6794,507.2508,507.3604,10288.0
2024-10-18 12:40:00,509.09,509.63,509.04,509.53,7603.0,507.4501,507.9884,507.4003,507.8887,7603.0
2024-10-18 12:50:00,509.53,510.0,509.2,509.95,10054.0,507.8887,508.3572,507.5598,508.3074,10054.0
2024-10-18 13:00:00,509.79,510.14,509.79,510.03,3147.0,508.1479,508.4968,508.1479,508.3871,3147.0
2024-10-18 13:10:00,510.03,510.12,509.44,509.48,5800.0,508.3871,508.4768,507.799,507.8389,5800.0
2024-10-18 13:20:00,509.48,509.86,509.48,509.85,4636.0,507.8389,508.2177,507.8389,508.2077,4636.0
2024-10-18 13:30:00,509.83,509.97,509.61,509.9,19606.0,508.1878,508.3273,507.9685,508.2575,19606.0
2024-10-18 13:40:00,509.89,510.05,508.97,509.35,34827.0,508.2476,508.4071,507.3305,507.7093,34827.0
2024-10-18 13:50:00,509.35,510.2,509.08,510.2,15138.0,507.7093,508.5566,507.4402,508.5566,15138.0
2024-10-18 14:00:00,510.16,510.26,509.65,510.09,5455.0,508.5167,508.6164,508.0083,508.4469,5455.0
2024-10-18 14:10:00,510.1,510.49,509.52,509.99,3274.0,508.4569,508.8456,507.8788,508.3473,3274.0
2024-10-18 14:20:00,510.15,510.16,509.63,510.03,10615.0,508.5067,508.5167,507.9884,508.3871,10615.0
2024-10-18 14:30:00,510.03,510.49,510.0,510.45,10609.0,508.3871,508.8456,508.3572,508.8058,10609.0
2024-10-18 14:40:00,510.21,510.52,510.21,510.41,6215.0,508.5665,508.8755,508.5665,508.7659,6215.0
2024-10-18 14:50:00,510.41,511.18,510.4,511.09,3886.0,508.7659,509.5334,508.7559,509.4437,3886.0
2024-10-18 15:00:00,511.0,511.65,510.66,511.6,3780.0,509.354,510.0019,509.0151,509.9521,3780.0
2024-10-18 15:10:00,511.32,511.74,510.48,510.62,12349.0,509.673,510.0916,508.8357,508.9752,12349.0
2024-10-18 15:20:00,510.62,511.05,509.98,510.04,9292.0,508.9752,509.4038,508.3373,508.3971,9292.0
2024-10-18 15:30:00,510.18,510.83,510.08,510.43,7146.0,508.5366,509.1845,508.437,508.7858,7146.0
2024-10-18 15:40:00,510.31,510.43,509.64,509.93,14706.0,508.6662,508.7858,507.9984,508.2874,14706.0
2024-10-18 15:50:00,509.77,510.26,509.01,509.32,74979.0,508.128,508.6164,507.3704,507.6794,74979.0
2024-10-21 09:30:00,512.0,512.0,509.3,510.1,8264.0,510.3508,510.3508,507.6595,508.4569,8264.0
2024-10-21 09:40:00,509.19,510.31,509.18,510.19,2421.0,507.5498,508.6662,507.5399,508.5466,2421.0
2024-10-21 09:50:00,509.72,509.72,507.64,507.76,11324.0,508.0781,508.0781,506.0048,506.1244,11324.0
2024-10-21 10:00:00,507.81,508.89,507.81,508.54,5934.0,506.1743,507.2508,506.1743,506.9019,5934.0
2024-10-21 10:10:00,508.58,509.87,508.58,509.48,2495.0,506.9418,508.2276,506.9418,507.8389,2495.0
2024-10-21 10:20:00,509.67,509.95,509.05,509.37,7133.0,508.0283,508.3074,507.4103,507.7292,7133.0
2024-10-21 10:30:00,509.35,511.03,509.31,511.03,6092.0,507.7093,509.3839,507.6694,509.3839,6092.0
2024-10-21 10:40:00,511.19,511.2,510.4,510.4,6318.0,509.5434,509.5534,508.7559,508.7559,6318.0
2024-10-21 10:50:00,510.23,510.23,509.76,509.77,2027.0,508.5865,508.5865,508.118,508.128,2027.0
2024-10-21 11:00:00,509.76,509.76,508.56,508.78,4452.0,508.118,508.118,506.9219,507.1411,4452.0
2024-10-21 11:10:00,508.83,509.04,508.42,508.7,2684.0,507.191,507.4003,506.7823,507.0614,2684.0
2024-10-21 11:20:00,508.24,508.75,507.79,508.07,4863.0,506.6029,507.1112,506.1543,506.4334,4863.0
2024-10-21 11:30:00,507.68,507.76,507.35,507.61,2400.0,506.0447,506.1244,505.7158,505.9749,2400.0
2024-10-21 11:40:00,507.27,507.74,506.76,507.47,4151.0,505.636,506.1045,505.1277,505.8354,4151.0
2024-10-21 11:50:00,507.83,507.83,507.24,507.44,2800.0,506.1942,506.1942,505.6061,505.8055,2800.0
2024-10-21 12:00:00,507.43,508.24,507.11,508.03,7594.0,505.7955,506.6029,505.4765,506.3936,7594.0
2024-10-21 12:10:00,507.9,508.63,507.9,508.63,4617.0,506.264,506.9916,506.264,506.9916,4617.0
2024-10-21 12:20:00,508.58,509.71,508.56,509.71,2061.0,506.9418,508.0682,506.9219,508.0682,2061.0
2024-10-21 12:30:00,509.2,509.8,508.88,509.53,2514.0,507.5598,508.1579,507.2408,507.8887,2514.0
2024-10-21 12:40:00,509.52,509.52,508.86,508.86,4022.0,507.8788,507.8788,507.2209,507.2209,4022.0
2024-10-21 12:50:00,509.08,509.4,508.97,509.33,2766.0,507.4402,507.7592,507.3305,507.6894,2766.0
2024-10-21 13:00:00,509.12,510.0,509.1,509.79,3430.0,507.4801,508.3572,507.4601,508.1479,3430.0
2024-10-21 13:10:00,509.61,509.84,509.4,509.5,6400.0,507.9685,508.1977,507.7592,507.8588,6400.0
2024-10-21 13:20:00,509.5,510.18,509.49,509.87,5943.0,507.8588,508.5366,507.8489,508.2276,5943.0
2024-10-21 13:30:00,509.87,510.1,509.38,509.44,9614.0,508.2276,508.4569,507.7392,507.799,9614.0
2024-10-21 13:40:00,509.43,509.9,509.21,509.71,3608.0,507.7891,508.2575,507.5698,508.0682,3608.0
2024-10-21 13:50:00,509.76,510.08,509.16,509.2,5127.0,508.118,508.437,507.5199,507.5598,5127.0
2024-10-21 14:00:00,509.2,509.51,509.19,509.23,1800.0,507.5598,507.8688,507.5498,507.5897,1800.0
2024-10-21 14:10:00,509.51,509.51,508.93,509.15,6414.0,507.8688,507.8688,507.2907,507.51,6414.0
2024-10-21 14:20:00,509.37,509.4,508.48,508.6,4839.0,507.7292,507.7592,506.8421,506.9617,4839.0
2024-10-21 14:30:00,508.77,508.77,507.95,508.66,5968.0,507.1312,507.1312,506.3138,507.0215,5968.0
2024-10-21 14:40:00,508.47,508.47,507.84,508.18,6898.0,506.8321,506.8321,506.2042,506.5431,6898.0
2024-10-21 14:50:00,508.17,509.02,508.13,509.02,8158.0,506.5331,507.3804,506.4932,507.3804,8158.0
2024-10-21 15:00:00,509.02,509.23,508.48,508.57,8490.0,507.3804,507.5897,506.8421,506.9318,8490.0
2024-10-21 15:10:00,508.69,509.13,508.62,508.9,6323.0,507.0514,507.49,506.9817,507.2608,6323.0
2024-10-21 15:20:00,508.9,509.62,508.85,509.43,13552.0,507.2608,507.9784,507.2109,507.7891,13552.0
2024-10-21 15:30:00,509.28,509.62,509.02,509.57,11199.0,507.6395,507.9784,507.3804,507.9286,11199.0
2024-10-21 15:40:00,509.56,510.48,509.55,510.27,26210.0,507.9186,508.8357,507.9087,508.6263,26210.0
2024-10-21 15:50:00,510.11,510.11,507.75,508.52,56643.0,508.4669,508.4669,506.1145,506.882,56643.0
2024-10-22 09:30:00,506.85,509.65,506.85,507.53,10268.0,505.2174,508.0083,505.2174,505.8952,10268.0
2024-10-22 09:40:00,507.96,508.11,507.01,507.71,3189.0,506.3238,506.4733,505.3768,506.0746,3189.0
2024-10-22 09:50:00,507.8,508.18,506.78,507.61,5403.0,506.1643,506.5431,505.1476,505.9749,5403.0
2024-10-22 10:00:00,507.37,507.47,505.83,506.1,6446.0,505.7357,505.8354,504.2007,504.4698,6446.0
2024-10-22 10:10:00,506.1,506.9,504.76,504.76,5168.0,504.4698,505.2672,503.1341,503.1341,5168.0
2024-10-22 10:20:00,504.89,505.26,504.59,504.91,6326.0,503.2637,503.6325,502.9646,503.2836,6326.0
2024-10-22 10:30:00,504.89,504.91,503.96,504.12,6031.0,503.2637,503.2836,502.3367,502.4962,6031.0
2024-10-22 10:40:00,503.96,506.12,503.96,506.12,5691.0,502.3367,504.4897,502.3367,504.4897,5691.0
2024-10-22 10:50:00,506.26,506.66,506.25,506.66,6039.0,504.6293,505.028,504.6193,505.028,6039.0
2024-10-22 11:00:00,506.66,506.66,506.0,506.6,10240.0,505.028,505.028,504.3701,504.9682,10240.0
2024-10-22 11:10:00,506.6,506.89,505.88,505.92,7569.0,504.9682,505.2572,504.2505,504.2904,7569.0
2024-10-22 11:20:00,506.36,506.36,504.88,505.45,5542.0,504.7289,504.7289,503.2537,503.8219,5542.0
2024-10-22 11:30:00,505.81,506.59,505.81,506.34,2306.0,504.1807,504.9582,504.1807,504.709,2306.0
2024-10-22 11:40:00,506.26,506.59,505.93,506.28,3690.0,504.6293,504.9582,504.3003,504.6492,3690.0
2024-10-22 11:50:00,505.97,506.24,504.85,505.12,4939.0,504.3402,504.6093,503.2238,503.4929,4939.0
2024-10-22 12:00:00,504.8,505.1,504.3,504.58,6552.0,503.174,503.473,502.6756,502.9547,6552.0
2024-10-22 12:10:00,504.58,505.42,504.57,505.06,4487.0,502.9547,503.792,502.9447,503.4331,4487.0
2024-10-22 12:20:00,505.26,505.26,504.93,505.2,2200.0,503.6325,503.6325,503.3035,503.5727,2200.0
2024-10-22 12:30:00,505.19,505.37,504.35,504.35,6339.0,503.5627,503.7421,502.7254,502.7254,6339.0
2024-10-22 12:40:00,504.35,504.94,504.22,504.86,2924.0,502.7254,503.3135,502.5958,503.2338,2924.0
2024-10-22 12:50:00,504.83,505.02,504.36,505.02,4310.0,503.2039,503.3933,502.7354,503.3933,4310.0
2024-10-22 13:00:00,505.05,505.23,504.93,504.99,3329.0,503.4232,503.6026,503.3035,503.3634,3329.0
2024-10-22 13:10:00,505.23,505.23,504.71,504.76,2343.0,503.6026,503.6026,503.0843,503.1341,2343.0
2024-10-22 13:20:00,504.84,506.02,504.84,505.96,4973.0,503.2138,504.39,503.2138,504.3302,4973.0
2024-10-22 13:30:00,506.04,506.78,505.81,506.61,5250.0,504.41,505.1476,504.1807,504.9781,5250.0
2024-10-22 13:40:00,506.85,507.0,506.51,507.0,2551.0,505.2174,505.3669,504.8785,505.3669,2551.0
2024-10-22 13:50:00,507.0,507.05,506.52,506.62,4210.0,505.3669,505.4167,504.8884,504.9881,4210.0
2024-10-22 14:00:00,506.53,506.65,506.36,506.49,1690.0,504.8984,505.018,504.7289,504.8585,1690.0
2024-10-22 14:10:00,506.49,506.49,505.71,506.11,3198.0,504.8585,504.8585,504.081,504.4797,3198.0
2024-10-22 14:20:00,505.71,505.97,505.55,505.76,4472.0,504.081,504.3402,503.9216,504.1309,4472.0
2024-10-22 14:30:00,505.77,506.12,505.76,505.9,2801.0,504.1408,504.4897,504.1309,504.2704,2801.0
2024-10-22 14:40:00,505.96,506.58,505.53,506.58,6579.0,504.3302,504.9482,503.9016,504.9482,6579.0
2024-10-22 14:50:00,506.62,507.23,506.61,507.06,5364.0,504.9881,505.5961,504.9781,505.4267,5364.0
2024-10-22 15:00:00,507.03,507.37,506.81,507.25,10844.0,505.3968,505.7357,505.1775,505.6161,10844.0
2024-10-22 15:10:00,507.24,507.24,506.03,506.74,9800.0,505.6061,505.6061,504.4,505.1077,9800.0
2024-10-22 15:20:00,506.76,506.8,506.12,506.3,7243.0,505.1277,505.1675,504.4897,504.6691,7243.0
2024-10-22 15:30:00,506.32,506.41,505.33,505.47,9404.0,504.6891,504.7788,503.7023,503.8418,9404.0
2024-10-22 15:40:00,505.3,506.17,505.13,505.91,14983.0,503.6724,504.5396,503.5029,504.2804,14983.0
2024-10-22 15:50:00,505.98,506.64,505.23,505.38,63472.0,504.3502,505.008,503.6026,503.7521,63472.0
2024-10-23 09:30:00,506.39,508.77,505.18,505.55,5120.0,504.7588,507.1312,503.5527,503.9216,5120.0
2024-10-23 09:40:00,505.66,505.7,503.75,504.85,3326.0,504.0312,504.0711,502.1274,503.2238,3326.0
2024-10-23 09:50:00,505.05,505.05,503.96,503.96,1215.0,503.4232,503.4232,502.3367,502.3367,1215.0
2024-10-23 10:00:00,503.82,506.66,503.82,506.56,5493.0,502.1971,505.028,502.1971,504.9283,5493.0
2024-10-23 10:10:00,506.39,506.54,505.01,505.01,3124.0,504.7588,504.9084,503.3833,503.3833,3124.0
2024-10-23 10:20:00,504.92,505.42,504.33,504.73,3041.0,503.2936,503.792,502.7055,503.1042,3041.0
2024-10-23 10:30:00,504.49,504.59,504.0,504.0,817.0,502.865,502.9646,502.3765,502.3765,817.0
2024-10-23 10:40:00,504.64,504.86,504.14,504.36,2340.0,503.0145,503.2338,502.5161,502.7354,2340.0
2024-10-23 10:50:00,504.46,504.48,503.96,503.97,2200.0,502.8351,502.855,502.3367,502.3466,2200.0
2024-10-23 11:00:00,503.94,503.94,503.51,503.94,1642.0,502.3167,502.3167,501.8881,502.3167,1642.0
2024-10-23 11:10:00,503.94,504.02,503.25,503.48,2168.0,502.3167,502.3965,501.629,501.8582,2168.0
2024-10-23 11:20:00,503.57,504.07,503.16,503.99,2185.0,501.9479,502.4463,501.5393,502.3666,2185.0
2024-10-23 11:30:00,504.01,504.01,503.59,503.59,2468.0,502.3865,502.3865,501.9679,501.9679,2468.0
2024-10-23 11:40:00,503.48,503.98,503.46,503.94,2600.0,501.8582,502.3566,501.8383,502.3167,2600.0
2024-10-23 11:50:00,503.61,504.0,503.12,503.18,5131.0,501.9878,502.3765,501.4994,501.5592,5131.0
2024-10-23 12:00:00,502.93,503.36,502.93,503.35,1343.0,501.31,501.7386,501.31,501.7286,1343.0
2024-10-23 12:10:00,503.42,503.81,502.57,503.03,5056.0,501.7984,502.1872,500.9512,501.4097,5056.0
2024-10-23 12:20:00,502.76,502.81,502.76,502.8,500.0,501.1405,501.1904,501.1405,501.1804,500.0
2024-10-23 12:30:00,503.41,503.41,502.56,502.75,9850.0,501.7884,501.7884,500.9412,501.1306,9850.0
2024-10-23 12:40:00,503.13,503.13,502.36,502.37,1890.0,501.5093,501.5093,500.7418,500.7518,1890.0
2024-10-23 12:50:00,502.64,502.64,501.32,501.39,9259.0,501.0209,501.0209,499.7052,499.775,9259.0
2024-10-23 13:00:00,501.34,501.34,501.0,501.0,1777.0,499.7251,499.7251,499.3862,499.3862,1777.0
2024-10-23 13:10:00,501.12,501.3,501.04,501.3,3224.0,499.5058,499.6852,499.4261,499.6852,3224.0
2024-10-23 13:20:00,501.27,501.27,500.49,500.77,13734.0,499.6553,499.6553,498.8779,499.1569,13734.0
2024-10-23 13:30:00,501.1,501.27,500.59,500.59,6533.0,499.4859,499.6553,498.9775,498.9775,6533.0
2024-10-23 13:40:00,500.47,500.88,500.47,500.55,3672.0,498.8579,499.2666,498.8579,498.9377,3672.0
2024-10-23 13:50:00,500.79,502.25,500.79,502.25,11433.0,499.1769,500.6322,499.1769,500.6322,11433.0
2024-10-23 14:00:00,502.52,502.52,502.2,502.28,3008.0,500.9013,500.9013,500.5823,500.6621,3008.0
2024-10-23 14:10:00,502.25,502.49,501.96,501.96,2499.0,500.6322,500.8714,500.3431,500.3431,2499.0
2024-10-23 14:20:00,501.58,501.92,500.11,500.35,5093.0,499.9643,500.3032,498.4991,498.7383,5093.0
2024-10-23 14:30:00,500.07,500.93,500.01,500.58,6228.0,498.4592,499.3164,498.3994,498.9676,6228.0
2024-10-23 14:40:00,501.21,501.44,501.18,501.31,3616.0,499.5955,499.8248,499.5656,499.6952,3616.0
2024-10-23 14:50:00,501.11,501.92,501.11,501.8,6126.0,499.4959,500.3032,499.4959,500.1836,6126.0
2024-10-23 15:00:00,501.8,502.16,501.44,501.44,9522.0,500.1836,500.5425,499.8248,499.8248,9522.0
2024-10-23 15:10:00,501.5,501.7,500.88,501.22,6069.0,499.8846,500.084,499.2666,499.6055,6069.0
2024-10-23 15:20:00,501.32,501.41,501.09,501.15,7047.0,499.7052,499.7949,499.4759,499.5357,7047.0
2024-10-23 15:30:00,501.38,501.72,501.11,501.34,13244.0,499.765,500.1039,499.4959,499.7251,13244.0
2024-10-23 15:40:00,501.34,502.33,501.27,501.78,10365.0,499.7251,500.7119,499.6553,500.1637,10365.0
2024-10-23 15:50:00,502.01,502.24,501.46,502.22,37941.0,500.393,500.6222,499.8447,500.6023,37941.0
2024-10-24 09:30:00,501.45,503.03,499.04,502.29,9377.0,499.8348,501.4097,497.4325,500.6721,9377.0
2024-10-24 09:40:00,502.49,503.39,502.2,502.2,3515.0,500.8714,501.7685,500.5823,500.5823,3515.0
2024-10-24 09:50:00,502.78,503.38,501.88,503.07,9840.0,501.1605,501.7585,500.2634,501.4495,9840.0
2024-10-24 10:00:00,503.04,504.5,502.81,503.16,9128.0,501.4196,502.8749,501.1904,501.5393,9128.0
2024-10-24 10:10:00,504.26,505.97,503.0,505.75,17322.0,502.6357,504.3402,501.3798,504.1209,17322.0
2024-10-24 10:20:00,506.11,506.56,504.44,506.14,21966.0,504.4797,504.9283,502.8151,504.5097,21966.0
2024-10-24 10:30:00,505.62,506.14,505.03,505.34,5869.0,503.9913,504.5097,503.4032,503.7122,5869.0
2024-10-24 10:40:00,505.08,506.0,504.4,505.96,9134.0,503.4531,504.3701,502.7753,504.3302,9134.0
2024-10-24 10:50:00,506.0,507.94,506.0,507.94,2805.0,504.3701,506.3039,504.3701,506.3039,2805.0
2024-10-24 11:00:00,507.54,507.55,506.45,507.37,19680.0,505.9051,505.9151,504.8187,505.7357,19680.0
2024-10-24 11:10:00,507.53,507.56,507.3,507.56,3250.0,505.8952,505.9251,505.6659,505.9251,3250.0
2024-10-24 11:20:00,507.47,507.69,507.13,507.69,6243.0,505.8354,506.0547,505.4965,506.0547,6243.0
2024-10-24 11:30:00,507.73,507.97,506.98,507.71,6367.0,506.0945,506.3338,505.3469,506.0746,6367.0
2024-10-24 11:40:00,507.41,507.41,506.32,506.46,7441.0,505.7756,505.7756,504.6891,504.8286,7441.0
2024-10-24 11:50:00,506.52,507.43,506.52,507.12,1300.0,504.8884,505.7955,504.8884,505.4865,1300.0
2024-10-24 12:00:00,507.0,507.24,506.99,507.21,2236.0,505.3669,505.6061,505.3569,505.5762,2236.0
2024-10-24 12:10:00,507.27,507.33,507.02,507.24,1701.0,505.636,505.6958,505.3868,505.6061,1701.0
2024-10-24 12:20:00,507.23,507.92,507.22,507.92,9633.0,505.5961,506.2839,505.5862,506.2839,9633.0
2024-10-24 12:30:00,507.78,508.83,507.77,508.59,9000.0,506.1444,507.191,506.1344,506.9518,9000.0
2024-10-24 12:40:00,508.83,509.14,508.59,509.03,2376.0,507.191,507.5,506.9518,507.3903,2376.0
2024-10-24 12:50:00,509.31,509.53,509.11,509.25,2209.0,507.6694,507.8887,507.4701,507.6096,2209.0
2024-10-24 13:00:00,509.23,509.38,508.34,508.41,15897.0,507.5897,507.7392,506.7026,506.7723,15897.0
2024-10-24 13:10:00,508.39,508.55,508.2,508.28,985.0,506.7524,506.9119,506.563,506.6428,985.0
2024-10-24 13:20:00,508.13,508.76,508.13,508.36,7618.0,506.4932,507.1212,506.4932,506.7225,7618.0
2024-10-24 13:30:00,508.36,508.36,507.72,508.11,7408.0,506.7225,506.7225,506.0846,506.4733,7408.0
2024-10-24 13:40:00,507.78,507.93,507.76,507.8,1054.0,506.1444,506.2939,506.1244,506.1643,1054.0
2024-10-24 13:50:00,507.79,508.26,507.38,507.52,16285.0,506.1543,506.6228,505.7457,505.8852,16285.0
2024-10-24 14:00:00,507.52,507.96,507.29,507.89,4308.0,505.8852,506.3238,505.6559,506.254,4308.0
2024-10-24 14:10:00,507.81,508.55,507.63,508.4,4572.0,506.1743,506.9119,505.9949,506.7624,4572.0
2024-10-24 14:20:00,508.39,508.59,507.98,508.14,6668.0,506.7524,506.9518,506.3437,506.5032,6668.0
2024-10-24 14:30:00,508.05,508.06,507.84,507.93,5510.0,506.4135,506.4235,506.2042,506.2939,5510.0
2024-10-24 14:40:00,507.93,507.93,507.65,507.73,8510.0,506.2939,506.2939,506.0148,506.0945,8510.0
2024-10-24 14:50:00,507.73,507.75,507.5,507.5,4216.0,506.0945,506.1145,505.8653,505.8653,4216.0
2024-10-24 15:00:00,507.6,507.69,507.37,507.63,7456.0,505.9649,506.0547,505.7357,505.9949,7456.0
2024-10-24 15:10:00,507.66,508.78,507.66,508.74,12208.0,506.0248,507.1411,506.0248,507.1013,12208.0
2024-10-24 15:20:00,508.73,508.73,506.99,507.28,15855.0,507.0913,507.0913,505.3569,505.646,15855.0
2024-10-24 15:30:00,507.25,507.3,506.3,506.3,5782.0,505.6161,505.6659,504.6691,504.6691,5782.0
2024-10-24 15:40:00,506.74,506.94,505.77,505.95,11613.0,505.1077,505.3071,504.1408,504.3203,11613.0
2024-10-24 15:50:00,505.95,506.65,504.82,504.96,41679.0,504.3203,505.018,503.1939,503.3335,41679.0
2024-10-25 09:30:00,504.76,505.83,501.52,504.83,7691.0,503.1341,504.2007,499.9045,503.2039,7691.0
2024-10-25 09:40:00,505.68,507.96,505.68,506.74,10695.0,504.0511,506.3238,504.0511,505.1077,10695.0
2024-10-25 09:50:00,506.65,506.65,503.81,504.8,6434.0,505.018,505.018,502.1872,503.174,6434.0
2024-10-25 10:00:00,506.3,506.44,504.61,505.43,4745.0,504.6691,504.8087,502.9846,503.8019,4745.0
2024-10-25 10:10:00,505.87,506.31,504.9,505.61,7700.0,504.2405,504.6791,503.2736,503.9814,7700.0
2024-10-25 10:20:00,504.93,506.28,504.92,505.81,3570.0,503.3035,504.6492,503.2936,504.1807,3570.0
2024-10-25 10:30:00,505.35,507.0,504.95,507.0,3270.0,503.7222,505.3669,503.3235,505.3669,3270.0
2024-10-25 10:40:00,506.99,506.99,506.11,506.11,2665.0,505.3569,505.3569,504.4797,504.4797,2665.0
2024-10-25 10:50:00,506.65,506.68,505.94,505.95,2368.0,505.018,505.0479,504.3103,504.3203,2368.0
2024-10-25 11:00:00,506.07,506.81,506.0,506.55,4728.0,504.4399,505.1775,504.3701,504.9183,4728.0
2024-10-25 11:10:00,506.88,506.9,505.98,505.99,3737.0,505.2473,505.2672,504.3502,504.3601,3737.0
2024-10-25 11:20:00,505.99,506.43,505.42,505.82,2837.0,504.3601,504.7987,503.792,504.1907,2837.0
2024-10-25 11:30:00,505.49,505.51,505.13,505.14,2313.0,503.8617,503.8817,503.5029,503.5129,2313.0
2024-10-25 11:40:00,504.76,505.84,504.76,505.74,2800.0,503.1341,504.2106,503.1341,504.1109,2800.0
2024-10-25 11:50:00,505.74,505.92,505.51,505.88,2337.0,504.1109,504.2904,503.8817,504.2505,2337.0
2024-10-25 12:00:00,505.68,506.08,505.61,505.61,10975.0,504.0511,504.4498,503.9814,503.9814,10975.0
2024-10-25 12:10:00,505.58,506.05,505.57,505.76,1420.0,503.9515,504.4199,503.9415,504.1309,1420.0
2024-10-25 12:20:00,505.75,506.02,505.48,505.75,2089.0,504.1209,504.39,503.8518,504.1209,2089.0
2024-10-25 12:30:00,505.75,505.75,504.91,505.24,5005.0,504.1209,504.1209,503.2836,503.6126,5005.0
2024-10-25 12:40:00,505.24,505.65,505.04,505.48,4890.0,503.6126,504.0212,503.4132,503.8518,4890.0
2024-10-25 12:50:00,505.62,505.76,504.59,504.59,4660.0,503.9913,504.1309,502.9646,502.9646,4660.0
2024-10-25 13:00:00,504.66,508.59,504.34,507.58,70653.0,503.0344,506.9518,502.7155,505.945,70653.0
2024-10-25 13:10:00,507.49,507.6,506.91,507.6,4996.0,505.8553,505.9649,505.2772,505.9649,4996.0
2024-10-25 13:20:00,507.6,508.39,507.16,507.83,11536.0,505.9649,506.7524,505.5264,506.1942,11536.0
2024-10-25 13:30:00,507.83,507.83,507.19,507.26,10468.0,506.1942,506.1942,505.5563,505.626,10468.0
2024-10-25 13:40:00,507.26,507.26,506.45,507.18,6062.0,505.626,505.626,504.8187,505.5463,6062.0
2024-10-25 13:50:00,507.11,507.31,506.74,506.75,2898.0,505.4765,505.6759,505.1077,505.1177,2898.0
2024-10-25 14:00:00,506.74,506.74,505.63,506.16,8284.0,505.1077,505.1077,504.0013,504.5296,8284.0
2024-10-25 14:10:00,506.05,506.88,506.04,506.56,5794.0,504.4199,505.2473,504.41,504.9283,5794.0
2024-10-25 14:20:00,506.51,506.72,506.09,506.44,2859.0,504.8785,505.0878,504.4598,504.8087,2859.0
2024-10-25 14:30:00,506.36,506.36,506.11,506.12,1200.0,504.7289,504.7289,504.4797,504.4897,1200.0
2024-10-25 14:40:00,506.11,507.29,505.97,507.09,5082.0,504.4797,505.6559,504.3402,505.4566,5082.0
2024-10-25 14:50:00,507.09,507.61,507.0,507.55,2450.0,505.4566,505.9749,505.3669,505.9151,2450.0
2024-10-25 15:00:00,507.55,508.41,506.99,507.77,10233.0,505.9151,506.7723,505.3569,506.1344,10233.0
2024-10-25 15:10:00,507.53,507.75,507.06,507.74,3365.0,505.8952,506.1145,505.4267,506.1045,3365.0
2024-10-25 15:20:00,507.9,507.9,507.73,507.74,1751.0,506.264,506.264,506.0945,506.1045,1751.0
2024-10-25 15:30:00,507.9,508.13,507.2,507.79,10065.0,506.264,506.4932,505.5662,506.1543,10065.0
2024-10-25 15:40:00,507.78,508.25,507.37,507.81,12987.0,506.1444,506.6129,505.7357,506.1743,12987.0
2024-10-25 15:50:00,507.87,507.95,506.9,507.71,27169.0,506.2341,506.3138,505.2672,506.0746,27169.0
2024-10-28 09:30:00,508.91,508.91,505.47,505.58,10630.0,507.2707,507.2707,503.8418,503.9515,10630.0
2024-10-28 09:40:00,505.58,506.71,505.22,506.71,5251.0,503.9515,505.0778,503.5926,505.0778,5251.0
2024-10-28 09:50:00,506.94,508.0,506.72,507.93,5071.0,505.3071,506.3637,505.0878,506.2939,5071.0
2024-10-28 10:00:00,507.9,509.44,507.9,509.29,8093.0,506.264,507.799,506.264,507.6495,8093.0
2024-10-28 10:10:00,509.29,510.17,508.64,508.64,11764.0,507.6495,508.5267,507.0016,507.0016,11764.0
2024-10-28 10:20:00,508.8,509.4,508.61,509.07,9075.0,507.1611,507.7592,506.9717,507.4302,9075.0
2024-10-28 10:30:00,509.26,509.27,508.05,508.3,3733.0,507.6196,507.6296,506.4135,506.6627,3733.0
2024-10-28 10:40:00,508.29,508.57,507.47,508.32,4481.0,506.6527,506.9318,505.8354,506.6826,4481.0
2024-10-28 10:50:00,508.43,508.62,508.43,508.52,1569.0,506.7923,506.9817,506.7923,506.882,1569.0
2024-10-28 11:00:00,508.52,509.83,508.52,509.38,4442.0,506.882,508.1878,506.882,507.7392,4442.0
2024-10-28 11:10:00,509.38,509.38,508.36,508.54,3599.0,507.7392,507.7392,506.7225,506.9019,3599.0
2024-10-28 11:20:00,508.85,508.9,508.61,508.61,1312.0,507.2109,507.2608,506.9717,506.9717,1312.0
2024-10-28 11:30:00,508.65,508.8,508.4,508.47,1662.0,507.0116,507.1611,506.7624,506.8321,1662.0
2024-10-28 11:40:00,508.44,508.44,508.19,508.34,1132.0,506.8022,506.8022,506.553,506.7026,1132.0
2024-10-28 11:50:00,508.28,508.6,508.11,508.55,1350.0,506.6428,506.9617,506.4733,506.9119,1350.0
2024-10-28 12:00:00,508.42,508.73,508.04,508.23,5102.0,506.7823,507.0913,506.4035,506.5929,5102.0
2024-10-28 12:10:00,508.45,508.72,508.41,508.72,2934.0,506.8122,507.0813,506.7723,507.0813,2934.0
2024-10-28 12:20:00,508.71,508.77,508.38,508.65,9464.0,507.0714,507.1312,506.7424,507.0116,9464.0
2024-10-28 12:30:00,508.84,509.61,508.84,509.6,5873.0,507.201,507.9685,507.201,507.9585,5873.0
2024-10-28 12:40:00,509.48,509.5,509.08,509.43,3009.0,507.8389,507.8588,507.4402,507.7891,3009.0
2024-10-28 12:50:00,509.44,509.62,509.14,509.27,3256.0,507.799,507.9784,507.5,507.6296,3256.0
2024-10-28 13:00:00,509.09,510.1,509.0,510.1,3119.0,507.4501,508.4569,507.3604,508.4569,3119.0
2024-10-28 13:10:00,509.9,510.11,509.9,510.06,1045.0,508.2575,508.4669,508.2575,508.417,1045.0
2024-10-28 13:20:00,509.96,510.07,509.79,510.05,3183.0,508.3173,508.427,508.1479,508.4071,3183.0
2024-10-28 13:30:00,510.04,510.59,509.89,510.58,4560.0,508.3971,508.9453,508.2476,508.9354,4560.0
2024-10-28 13:40:00,510.59,511.32,510.07,510.31,15689.0,508.9453,509.673,508.427,508.6662,15689.0
2024-10-28 13:50:00,510.3,510.3,508.83,509.86,12028.0,508.6563,508.6563,507.191,508.2177,12028.0
2024-10-28 14:00:00,509.74,510.11,509.63,509.77,3755.0,508.0981,508.4669,507.9884,508.128,3755.0
2024-10-28 14:10:00,509.58,510.16,509.31,510.16,6695.0,507.9386,508.5167,507.6694,508.5167,6695.0
2024-10-28 14:20:00,509.86,509.96,509.05,509.17,5314.0,508.2177,508.3173,507.4103,507.5299,5314.0
2024-10-28 14:30:00,509.16,509.36,508.94,508.94,10429.0,507.5199,507.7193,507.3006,507.3006,10429.0
2024-10-28 14:40:00,509.32,509.81,508.94,509.69,4195.0,507.6794,508.1678,507.3006,508.0482,4195.0
2024-10-28 14:50:00,509.98,509.98,508.76,509.07,4040.0,508.3373,508.3373,507.1212,507.4302,4040.0
2024-10-28 15:00:00,509.0,509.2,508.08,508.12,8841.0,507.3604,507.5598,506.4434,506.4833,8841.0
2024-10-28 15:10:00,508.24,508.38,508.04,508.06,2310.0,506.6029,506.7424,506.4035,506.4235,2310.0
2024-10-28 15:20:00,508.18,508.52,507.96,508.29,5168.0,506.5431,506.882,506.3238,506.6527,5168.0
2024-10-28 15:30:00,508.29,508.38,508.05,508.17,3317.0,506.6527,506.7424,506.4135,506.5331,3317.0
2024-10-28 15:40:00,508.37,508.72,507.99,508.0,5648.0,506.7325,507.0813,506.3537,506.3637,5648.0
2024-10-28 15:50:00,507.92,509.13,507.32,509.12,39459.0,506.2839,507.49,505.6859,507.4801,39459.0
2024-10-29 09:30:00,510.43,510.55,503.23,505.26,10379.0,508.7858,508.9054,501.609,503.6325,10379.0
2024-10-29 09:40:00,506.33,508.77,506.32,506.73,10665.0,504.699,507.1312,504.6891,505.0978,10665.0
2024-10-29 09:50:00,507.02,507.78,505.9,506.22,14121.0,505.3868,506.1444,504.2704,504.5894,14121.0
2024-10-29 10:00:00,506.41,509.36,506.06,509.23,11158.0,504.7788,507.7193,504.4299,507.5897,11158.0
2024-10-29 10:10:00,509.23,509.23,507.24,508.47,5750.0,507.5897,507.5897,505.6061,506.8321,5750.0
2024-10-29 10:20:00,508.63,509.54,507.02,508.11,10843.0,506.9916,507.8987,505.3868,506.4733,10843.0
2024-10-29 10:30:00,508.24,509.7,507.89,509.69,3436.0,506.6029,508.0582,506.254,508.0482,3436.0
2024-10-29 10:40:00,509.73,509.82,508.42,508.92,6947.0,508.0881,508.1778,506.7823,507.2807,6947.0
2024-10-29 10:50:00,508.7,509.17,507.85,508.82,5382.0,507.0614,507.5299,506.2141,507.181,5382.0
2024-10-29 11:00:00,508.73,508.82,507.84,508.12,4801.0,507.0913,507.181,506.2042,506.4833,4801.0
2024-10-29 11:10:00,507.89,508.03,507.72,507.89,2856.0,506.254,506.3936,506.0846,506.254,2856.0
2024-10-29 11:20:00,507.89,508.25,507.41,507.79,5066.0,506.254,506.6129,505.7756,506.1543,5066.0
2024-10-29 11:30:00,507.78,508.14,507.1,507.32,4475.0,506.1444,506.5032,505.4666,505.6859,4475.0
2024-10-29 11:40:00,507.2,507.26,505.81,505.97,5684.0,505.5662,505.626,504.1807,504.3402,5684.0
2024-10-29 11:50:00,505.84,506.05,505.41,505.42,5435.0,504.2106,504.4199,503.782,503.792,5435.0
2024-10-29 12:00:00,505.4,505.75,505.26,505.59,6677.0,503.772,504.1209,503.6325,503.9614,6677.0
2024-10-29 12:10:00,505.59,505.59,504.21,505.08,13751.0,503.9614,503.9614,502.5859,503.4531,13751.0
2024-10-29 12:20:00,504.95,505.13,504.5,504.6,3838.0,503.3235,503.5029,502.8749,502.9746,3838.0
2024-10-29 12:30:00,504.54,504.54,503.57,503.58,12129.0,502.9148,502.9148,501.9479,501.9579,12129.0
2024-10-29 12:40:00,503.5,503.5,501.83,502.37,4042.0,501.8782,501.8782,500.2135,500.7518,4042.0
2024-10-29 12:50:00,502.37,504.05,502.34,503.57,12400.0,500.7518,502.4264,500.7219,501.9479,12400.0
2024-10-29 13:00:00,504.02,504.48,503.56,503.87,8656.0,502.3965,502.855,501.938,502.247,8656.0
2024-10-29 13:10:00,503.86,504.1,503.76,503.87,1415.0,502.237,502.4762,502.1373,502.247,1415.0
2024-10-29 13:20:00,503.72,503.73,502.58,502.83,3172.0,502.0974,502.1074,500.9611,501.2103,3172.0
2024-10-29 13:30:00,502.83,502.99,501.89,502.15,8452.0,501.2103,501.3698,500.2733,500.5325,8452.0
2024-10-29 13:40:00,502.05,503.0,501.99,502.37,11666.0,500.4328,501.3798,500.373,500.7518,11666.0
2024-10-29 13:50:00,502.37,502.65,501.48,501.84,12690.0,500.7518,501.0309,499.8647,500.2235,12690.0
2024-10-29 14:00:00,502.13,502.13,501.09,501.36,6639.0,500.5126,500.5126,499.4759,499.745,6639.0
2024-10-29 14:10:00,501.42,502.4,501.4,502.4,7838.0,499.8049,500.7817,499.7849,500.7817,7838.0
2024-10-29 14:20:00,502.57,503.19,501.97,503.19,4476.0,500.9512,501.5692,500.3531,501.5692,4476.0
2024-10-29 14:30:00,503.17,503.59,502.58,502.75,7792.0,501.5492,501.9679,500.9611,501.1306,7792.0
2024-10-29 14:40:00,502.77,503.16,501.6,502.0,9110.0,501.1505,501.5393,499.9843,500.383,9110.0
2024-10-29 14:50:00,502.06,502.07,501.59,501.9,4466.0,500.4428,500.4528,499.9743,500.2833,4466.0
2024-10-29 15:00:00,501.81,502.23,501.55,501.9,5821.0,500.1936,500.6122,499.9344,500.2833,5821.0
2024-10-29 15:10:00,501.94,501.94,501.12,501.12,6038.0,500.3232,500.3232,499.5058,499.5058,6038.0
2024-10-29 15:20:00,501.16,501.77,501.08,501.76,6181.0,499.5457,500.1537,499.466,500.1438,6181.0
2024-10-29 15:30:00,501.71,501.84,500.61,500.71,7759.0,500.0939,500.2235,498.9975,499.0971,7759.0
2024-10-29 15:40:00,500.69,500.82,500.16,500.26,9859.0,499.0772,499.2068,498.5489,498.6486,9859.0
2024-10-29 15:50:00,500.1,500.19,499.04,499.48,56926.0,498.4891,498.5788,497.4325,497.8711,56926.0
2024-10-30 09:30:00,497.08,497.55,493.12,493.98,16456.0,495.4788,495.9473,491.5316,492.3888,16456.0
2024-10-30 09:40:00,494.28,495.23,492.74,495.23,15304.0,492.6879,493.6348,491.1528,493.6348,15304.0
2024-10-30 09:50:00,495.0,497.3,494.74,495.78,7958.0,493.4055,495.6981,493.1464,494.183,7958.0
2024-10-30 10:00:00,495.76,496.3,495.15,495.51,9575.0,494.1631,494.7013,493.5551,493.9139,9575.0
2024-10-30 10:10:00,495.59,495.76,494.27,494.5,6770.0,493.9936,494.1631,492.6779,492.9071,6770.0
2024-10-30 10:20:00,494.38,494.97,493.78,494.62,9117.0,492.7875,493.3756,492.1895,493.0268,9117.0
2024-10-30 10:30:00,494.95,495.1,493.0,493.82,23373.0,493.3557,493.5052,491.412,492.2293,23373.0
2024-10-30 10:40:00,493.78,494.37,492.39,494.15,14485.0,492.1895,492.7776,490.8039,492.5583,14485.0
2024-10-30 10:50:00,494.18,496.15,493.73,495.37,21796.0,492.5882,494.5518,492.1396,493.7743,21796.0
2024-10-30 11:00:00,495.71,496.18,494.63,496.18,9661.0,494.1132,494.5817,493.0367,494.5817,9661.0
2024-10-30 11:10:00,496.49,497.14,496.07,496.39,16632.0,494.8907,495.5386,494.4721,494.7911,16632.0
2024-10-30 11:20:00,496.47,497.08,496.25,496.89,7657.0,494.8708,495.4788,494.6515,495.2894,7657.0
2024-10-30 11:30:00,496.89,497.05,495.5,495.59,12965.0,495.2894,495.4489,493.9039,493.9936,12965.0
2024-10-30 11:40:00,495.59,496.99,495.59,496.56,6647.0,493.9936,495.3891,493.9936,494.9605,6647.0
2024-10-30 11:50:00,496.79,499.62,496.78,499.33,10220.0,495.1898,498.0107,495.1798,497.7216,10220.0
2024-10-30 12:00:00,499.06,499.11,498.34,498.56,3036.0,497.4525,497.5023,496.7348,496.9541,3036.0
2024-10-30 12:10:00,498.34,498.35,498.14,498.28,1300.0,496.7348,496.7447,496.5354,496.675,1300.0
2024-10-30 12:20:00,498.53,499.43,498.53,498.91,2929.0,496.9242,497.8213,496.9242,497.3029,2929.0
2024-10-30 12:30:00,498.88,498.99,497.93,498.81,4130.0,497.273,497.3827,496.3261,497.2033,4130.0
2024-10-30 12:40:00,499.1,499.1,498.44,498.72,2400.0,497.4923,497.4923,496.8345,497.1136,2400.0
2024-10-30 12:50:00,498.63,498.73,498.38,498.47,2100.0,497.0238,497.1235,496.7746,496.8644,2100.0
2024-10-30 13:00:00,498.46,498.89,498.26,498.26,2782.0,496.8544,497.283,496.655,496.655,2782.0
2024-10-30 13:10:00,498.56,499.08,498.42,498.42,3224.0,496.9541,497.4724,496.8145,496.8145,3224.0
2024-10-30 13:20:00,498.74,498.77,498.46,498.49,4163.0,497.1335,497.1634,496.8544,496.8843,4163.0
2024-10-30 13:30:00,498.49,499.48,498.32,499.48,4649.0,496.8843,497.8711,496.7148,497.8711,4649.0
2024-10-30 13:40:00,499.43,500.03,499.13,500.03,2841.0,497.8213,498.4193,497.5222,498.4193,2841.0
2024-10-30 13:50:00,499.81,501.81,499.62,500.8,14437.0,498.2,500.1936,498.0107,499.1869,14437.0
2024-10-30 14:00:00,500.82,501.27,500.82,501.25,1333.0,499.2068,499.6553,499.2068,499.6354,1333.0
2024-10-30 14:10:00,501.25,501.6,500.62,501.34,14890.0,499.6354,499.9843,499.0074,499.7251,14890.0
2024-10-30 14:20:00,501.43,501.93,501.27,501.42,4163.0,499.8148,500.3132,499.6553,499.8049,4163.0
2024-10-30 14:30:00,501.38,501.84,500.91,501.27,2948.0,499.765,500.2235,499.2965,499.6553,2948.0
2024-10-30 14:40:00,501.13,501.13,500.67,500.67,4955.0,499.5158,499.5158,499.0573,499.0573,4955.0
2024-10-30 14:50:00,500.66,501.39,500.66,501.18,2823.0,499.0473,499.775,499.0473,499.5656,2823.0
2024-10-30 15:00:00,501.08,501.13,500.79,500.93,2800.0,499.466,499.5158,499.1769,499.3164,2800.0
2024-10-30 15:10:00,500.9,500.9,500.53,500.58,3884.0,499.2865,499.2865,498.9177,498.9676,3884.0
2024-10-30 15:20:00,500.56,500.57,500.19,500.31,4019.0,498.9476,498.9576,498.5788,498.6984,4019.0
2024-10-30 15:30:00,500.34,500.6,500.15,500.22,4900.0,498.7283,498.9875,498.5389,498.6087,4900.0
2024-10-30 15:40:00,500.22,500.58,499.48,499.78,7317.0,498.6087,498.9676,497.8711,498.1701,7317.0
2024-10-30 15:50:00,499.79,500.33,499.09,499.39,34804.0,498.1801,498.7184,497.4824,497.7814,34804.0
2024-10-31 09:30:00,500.3,504.86,498.32,504.42,10329.0,498.6885,503.2338,496.7148,502.7952,10329.0
2024-10-31 09:40:00,503.79,507.65,503.57,506.94,13220.0,502.1672,506.0148,501.9479,505.3071,13220.0
2024-10-31 09:50:00,507.04,508.48,506.35,507.78,13975.0,505.4068,506.8421,504.719,506.1444,13975.0
2024-10-31 10:00:00,507.97,508.31,504.75,505.79,11007.0,506.3338,506.6727,503.1241,504.1608,11007.0
2024-10-31 10:10:00,505.65,507.04,505.27,505.27,10427.0,504.0212,505.4068,503.6425,503.6425,10427.0
2024-10-31 10:20:00,505.49,506.11,504.56,505.3,9457.0,503.8617,504.4797,502.9347,503.6724,9457.0
2024-10-31 10:30:00,505.29,506.61,504.98,505.29,8213.0,503.6624,504.9781,503.3534,503.6624,8213.0
2024-10-31 10:40:00,506.11,506.49,504.78,505.77,13790.0,504.4797,504.8585,503.154,504.1408,13790.0
2024-10-31 10:50:00,505.76,507.92,505.31,507.92,15102.0,504.1309,506.2839,503.6823,506.2839,15102.0
2024-10-31 11:00:00,507.94,508.49,506.45,508.49,7042.0,506.3039,506.8521,504.8187,506.8521,7042.0
2024-10-31 11:10:00,508.49,508.49,507.06,508.21,15217.0,506.8521,506.8521,505.4267,506.573,15217.0
2024-10-31 11:20:00,507.59,508.54,507.58,508.33,4090.0,505.955,506.9019,505.945,506.6926,4090.0
2024-10-31 11:30:00,508.33,509.79,508.24,509.79,8049.0,506.6926,508.1479,506.6029,508.1479,8049.0
2024-10-31 11:40:00,509.6,509.67,507.76,507.94,8032.0,507.9585,508.0283,506.1244,506.3039,8032.0
2024-10-31 11:50:00,507.73,508.69,507.58,508.69,6925.0,506.0945,507.0514,505.945,507.0514,6925.0
2024-10-31 12:00:00,508.97,509.03,507.97,507.97,11644.0,507.3305,507.3903,506.3338,506.3338,11644.0
2024-10-31 12:10:00,508.67,508.84,508.13,508.54,7308.0,507.0315,507.201,506.4932,506.9019,7308.0
2024-10-31 12:20:00,508.28,508.65,507.26,507.49,18348.0,506.6428,507.0116,505.626,505.8553,18348.0
2024-10-31 12:30:00,507.44,507.59,505.69,506.93,6298.0,505.8055,505.955,504.0611,505.2971,6298.0
2024-10-31 12:40:00,507.12,507.61,506.64,506.79,4356.0,505.4865,505.9749,505.008,505.1576,4356.0
2024-10-31 12:50:00,506.65,506.71,505.73,506.27,4907.0,505.018,505.0778,504.101,504.6392,4907.0
2024-10-31 13:00:00,506.31,507.0,506.28,506.54,1747.0,504.6791,505.3669,504.6492,504.9084,1747.0
2024-10-31 13:10:00,506.54,507.0,506.33,506.99,6822.0,504.9084,505.3669,504.699,505.3569,6822.0
2024-10-31 13:20:00,506.96,507.58,506.62,507.22,6552.0,505.327,505.945,504.9881,505.5862,6552.0
2024-10-31 13:30:00,507.22,507.42,506.84,506.97,8301.0,505.5862,505.7855,505.2074,505.337,8301.0
2024-10-31 13:40:00,506.78,506.84,506.0,506.65,7159.0,505.1476,505.2074,504.3701,505.018,7159.0
2024-10-31 13:50:00,506.65,507.09,506.36,507.09,3294.0,505.018,505.4566,504.7289,505.4566,3294.0
2024-10-31 14:00:00,507.11,507.46,506.0,506.42,6914.0,505.4765,505.8254,504.3701,504.7888,6914.0
2024-10-31 14:10:00,506.4,507.72,506.4,507.21,10034.0,504.7688,506.0846,504.7688,505.5762,10034.0
2024-10-31 14:20:00,507.21,507.4,506.93,506.95,3075.0,505.5762,505.7656,505.2971,505.317,3075.0
2024-10-31 14:30:00,506.77,506.81,506.32,506.79,6161.0,505.1376,505.1775,504.6891,505.1576,6161.0
2024-10-31 14:40:00,506.79,506.99,506.17,506.18,3863.0,505.1576,505.3569,504.5396,504.5495,3863.0
2024-10-31 14:50:00,506.06,506.29,505.34,505.64,7241.0,504.4299,504.6592,503.7122,504.0113,7241.0
2024-10-31 15:00:00,505.49,505.72,504.69,504.99,8063.0,503.8617,504.091,503.0643,503.3634,8063.0
2024-10-31 15:10:00,504.87,505.42,504.35,505.32,9571.0,503.2437,503.792,502.7254,503.6923,9571.0
2024-10-31 15:20:00,505.33,505.54,504.16,504.48,7602.0,503.7023,503.9116,502.536,502.855,7602.0
2024-10-31 15:30:00,504.48,504.48,502.71,502.82,13200.0,502.855,502.855,501.0907,501.2003,13200.0
2024-10-31 15:40:00,502.82,503.69,502.53,503.51,16958.0,501.2003,502.0675,500.9113,501.8881,16958.0
2024-10-31 15:50:00,503.33,503.33,500.38,500.71,102260.0,501.7087,501.7087,498.7682,499.0971,102260.0
2024-11-01 09:30:00,507.47,522.95,507.47,522.35,53263.0,505.8354,521.2655,505.8354,520.6674,53263.0
2024-11-01 09:40:00,522.0,525.47,522.0,524.5,79819.0,520.3186,523.7774,520.3186,522.8105,79819.0
2024-11-01 09:50:00,524.68,525.69,519.54,523.41,40220.0,522.9899,523.9967,517.8665,521.724,40220.0
2024-11-01 10:00:00,522.28,524.01,520.85,523.61,21341.0,520.5977,522.3221,519.1723,521.9234,21341.0
2024-11-01 10:10:00,523.75,524.71,522.27,523.82,22887.0,522.0629,523.0198,520.5877,522.1327,22887.0
2024-11-01 10:20:00,524.0,525.05,523.14,523.4,23412.0,522.3121,523.3587,521.4549,521.7141,23412.0
2024-11-01 10:30:00,523.28,526.79,523.27,525.41,25315.0,521.5944,525.0931,521.5845,523.7176,25315.0
2024-11-01 10:40:00,525.37,526.08,524.19,524.26,14049.0,523.6777,524.3854,522.5015,522.5713,14049.0
2024-11-01 10:50:00,524.18,525.64,524.18,525.11,21595.0,522.4915,523.9468,522.4915,523.4185,21595.0
2024-11-01 11:00:00,525.1,525.36,524.45,525.36,5126.0,523.4086,523.6677,522.7607,523.6677,5126.0
2024-11-01 11:10:00,525.07,525.5,523.68,523.87,22641.0,523.3787,523.8073,521.9932,522.1825,22641.0
2024-11-01 11:20:00,523.83,525.59,523.82,524.73,16326.0,522.1427,523.897,522.1327,523.0398,16326.0
2024-11-01 11:30:00,524.83,526.05,524.46,524.88,10069.0,523.1394,524.3555,522.7706,523.1893,10069.0
2024-11-01 11:40:00,524.88,525.0,524.29,524.6,12775.0,523.1893,523.3089,522.6012,522.9102,12775.0
2024-11-01 11:50:00,524.77,524.87,523.66,523.79,8521.0,523.0796,523.1793,521.9732,522.1028,8521.0
2024-11-01 12:00:00,523.84,523.84,522.8,523.15,8766.0,522.1526,522.1526,521.116,521.4649,8766.0
2024-11-01 12:10:00,523.19,523.73,523.1,523.21,13430.0,521.5047,522.043,521.415,521.5247,13430.0
2024-11-01 12:20:00,523.95,523.95,522.35,522.48,14752.0,522.2623,522.2623,520.6674,520.797,14752.0
2024-11-01 12:30:00,522.75,524.14,522.71,524.14,10173.0,521.0661,522.4517,521.0263,522.4517,10173.0
2024-11-01 12:40:00,524.1,524.56,523.71,523.77,25542.0,522.4118,522.8703,522.0231,522.0829,25542.0
2024-11-01 12:50:00,523.67,523.89,522.69,523.88,13014.0,521.9832,522.2025,521.0063,522.1925,13014.0
2024-11-01 13:00:00,523.87,524.75,522.9,523.38,13153.0,522.1825,523.0597,521.2157,521.6941,13153.0
2024-11-01 13:10:00,523.0,524.56,523.0,524.34,23465.0,521.3153,522.8703,521.3153,522.651,23465.0
2024-11-01 13:20:00,524.33,524.62,523.55,524.6,24399.0,522.6411,522.9301,521.8636,522.9102,24399.0
2024-11-01 13:30:00,524.7,524.91,524.01,524.16,16624.0,523.0099,523.2192,522.3221,522.4716,16624.0
2024-11-01 13:40:00,524.09,524.95,523.92,524.69,7068.0,522.4018,523.2591,522.2324,522.9999,7068.0
2024-11-01 13:50:00,524.94,525.03,524.55,524.66,15086.0,523.2491,523.3388,522.8604,522.97,15086.0
2024-11-01 14:00:00,524.47,525.34,524.06,524.55,29753.0,522.7806,523.6478,522.3719,522.8604,29753.0
2024-11-01 14:10:00,524.54,524.94,524.28,524.73,5741.0,522.8504,523.2491,522.5912,523.0398,5741.0
2024-11-01 14:20:00,524.73,524.94,524.24,524.94,11899.0,523.0398,523.2491,522.5513,523.2491,11899.0
2024-11-01 14:30:00,524.8,525.45,524.42,525.14,12359.0,523.1095,523.7575,522.7308,523.4485,12359.0
2024-11-01 14:40:00,525.41,526.84,524.94,526.42,19721.0,523.7176,525.143,523.2491,524.7243,19721.0
2024-11-01 14:50:00,526.37,526.8,525.51,526.11,19224.0,524.6745,525.1031,523.8173,524.4153,19224.0
2024-11-01 15:00:00,526.37,526.88,525.84,526.88,11257.0,524.6745,525.1828,524.1462,525.1828,11257.0
2024-11-01 15:10:00,526.91,526.91,525.99,526.89,16966.0,525.2127,525.2127,524.2957,525.1928,16966.0
2024-11-01 15:20:00,526.69,526.88,525.79,525.79,20710.0,524.9935,525.1828,524.0964,524.0964,20710.0
2024-11-01 15:30:00,526.03,526.22,525.17,525.21,26219.0,524.3356,524.525,523.4784,523.5182,26219.0
2024-11-01 15:40:00,525.34,526.08,525.3,525.71,24325.0,523.6478,524.3854,523.6079,524.0166,24325.0
2024-11-01 15:50:00,525.71,526.8,525.32,526.79,102959.0,524.0166,525.1031,523.6279,525.0931,102959.0
2024-11-04 09:30:00,525.85,528.22,524.32,526.81,18599.0,524.1562,526.5185,522.6311,525.1131,18599.0
2024-11-04 09:40:00,526.13,527.42,523.59,524.62,42020.0,524.4353,525.7211,521.9034,522.9301,42020.0
2024-11-04 09:50:00,524.62,527.67,524.0,527.58,19375.0,522.9301,525.9703,522.3121,525.8806,19375.0
2024-11-04 10:00:00,526.93,526.93,523.56,523.56,23477.0,525.2327,525.2327,521.8735,521.8735,23477.0
2024-11-04 10:10:00,523.27,524.4,522.45,523.34,17697.0,521.5845,522.7108,520.7671,521.6542,17697.0
2024-11-04 10:20:00,523.87,525.74,523.8,525.47,6541.0,522.1825,524.0465,522.1128,523.7774,6541.0
2024-11-04 10:30:00,525.29,525.46,523.37,524.7,14486.0,523.598,523.7674,521.6842,523.0099,14486.0
2024-11-04 10:40:00,524.77,526.06,524.26,525.99,14178.0,523.0796,524.3655,522.5713,524.2957,14178.0
2024-11-04 10:50:00,525.54,526.17,524.17,524.22,8753.0,523.8472,524.4751,522.4816,522.5314,8753.0
2024-11-04 11:00:00,524.15,525.44,523.9,524.44,19511.0,522.4616,523.7475,522.2124,522.7507,19511.0
2024-11-04 11:10:00,523.77,523.77,523.03,523.03,4457.0,522.0829,522.0829,521.3452,521.3452,4457.0
2024-11-04 11:20:00,523.3,524.62,523.21,524.18,12475.0,521.6144,522.9301,521.5247,522.4915,12475.0
2024-11-04 11:30:00,524.18,524.43,523.33,523.87,11849.0,522.4915,522.7407,521.6443,522.1825,11849.0
2024-11-04 11:40:00,523.54,523.67,523.24,523.59,6456.0,521.8536,521.9832,521.5546,521.9034,6456.0
2024-11-04 11:50:00,523.34,523.83,523.0,523.52,8867.0,521.6542,522.1427,521.3153,521.8337,8867.0
2024-11-04 12:00:00,523.59,525.07,523.52,525.07,7326.0,521.9034,523.3787,521.8337,523.3787,7326.0
2024-11-04 12:10:00,525.0,525.74,524.5,525.72,8557.0,523.3089,524.0465,522.8105,524.0266,8557.0
2024-11-04 12:20:00,525.37,525.72,525.35,525.65,2602.0,523.6777,524.0266,523.6578,523.9568,2602.0
2024-11-04 12:30:00,525.54,526.15,524.67,525.94,11469.0,523.8472,524.4552,522.98,524.2459,11469.0
2024-11-04 12:40:00,526.12,526.51,525.43,526.51,3541.0,524.4253,524.814,523.7375,524.814,3541.0
2024-11-04 12:50:00,526.35,526.57,526.11,526.31,2286.0,524.6546,524.8738,524.4153,524.6147,2286.0
2024-11-04 13:00:00,526.23,526.58,525.24,525.5,9172.0,524.5349,524.8838,523.5481,523.8073,9172.0
2024-11-04 13:10:00,525.3,525.68,524.69,525.22,29624.0,523.6079,523.9867,522.9999,523.5282,29624.0
2024-11-04 13:20:00,525.22,526.07,525.0,525.77,17321.0,523.5282,524.3755,523.3089,524.0764,17321.0
2024-11-04 13:30:00,525.77,526.41,525.45,526.12,8074.0,524.0764,524.7144,523.7575,524.4253,8074.0
2024-11-04 13:40:00,526.13,527.44,525.91,527.16,9482.0,524.4353,525.741,524.216,525.4619,9482.0
2024-11-04 13:50:00,527.08,527.44,525.75,525.9,4632.0,525.3822,525.741,524.0565,524.206,4632.0
2024-11-04 14:00:00,525.9,526.09,525.12,525.42,17281.0,524.206,524.3954,523.4285,523.7275,17281.0
2024-11-04 14:10:00,525.74,526.55,525.52,525.96,10258.0,524.0465,524.8539,523.8272,524.2658,10258.0
2024-11-04 14:20:00,526.2,526.39,525.0,525.3,8647.0,524.505,524.6944,523.3089,523.6079,8647.0
2024-11-04 14:30:00,525.19,526.33,524.82,525.79,16529.0,523.4983,524.6346,523.1295,524.0964,16529.0
2024-11-04 14:40:00,525.76,525.95,525.39,525.69,7743.0,524.0665,524.2558,523.6976,523.9967,7743.0
2024-11-04 14:50:00,525.92,526.21,525.49,526.21,8968.0,524.2259,524.515,523.7973,524.515,8968.0
2024-11-04 15:00:00,526.06,526.99,525.87,526.33,9784.0,524.3655,525.2925,524.1761,524.6346,9784.0
2024-11-04 15:10:00,526.36,526.73,525.96,526.67,9581.0,524.6645,525.0333,524.2658,524.9735,9581.0
2024-11-04 15:20:00,526.68,526.76,525.08,525.24,14228.0,524.9835,525.0632,523.3886,523.5481,14228.0
2024-11-04 15:30:00,525.38,526.68,525.34,526.55,18697.0,523.6877,524.9835,523.6478,524.8539,18697.0
2024-11-04 15:40:00,526.41,526.72,525.83,526.52,29922.0,524.7144,525.0234,524.1362,524.824,29922.0
2024-11-04 15:50:00,526.3,527.18,525.58,525.93,102371.0,524.6047,525.4819,523.887,524.2359,102371.0
2024-11-05 09:30:00,529.33,529.33,520.2,522.23,14416.0,527.625,527.625,518.5244,520.5478,14416.0
2024-11-05 09:40:00,523.19,524.14,522.17,523.45,9539.0,521.5047,522.4517,520.488,521.7639,9539.0
2024-11-05 09:50:00,522.8,525.99,522.07,525.58,10246.0,521.116,524.2957,520.3883,523.887,10246.0
2024-11-05 10:00:00,526.0,528.03,525.16,528.03,10330.0,524.3057,526.3291,523.4684,526.3291,10330.0
2024-11-05 10:10:00,528.4,528.44,525.6,526.0,9149.0,526.6979,526.7378,523.907,524.3057,9149.0
2024-11-05 10:20:00,526.35,528.11,526.35,527.57,4338.0,524.6546,526.4089,524.6546,525.8706,4338.0
2024-11-05 10:30:00,527.25,528.14,526.8,527.77,4366.0,525.5517,526.4388,525.1031,526.07,4366.0
2024-11-05 10:40:00,527.77,528.44,526.31,527.95,7953.0,526.07,526.7378,524.6147,526.2494,7953.0
2024-11-05 10:50:00,528.43,528.46,527.31,527.31,3543.0,526.7279,526.7578,525.6115,525.6115,3543.0
2024-11-05 11:00:00,527.16,527.16,525.58,526.55,4525.0,525.4619,525.4619,523.887,524.8539,4525.0
2024-11-05 11:10:00,526.61,526.71,525.78,526.7,4400.0,524.9137,525.0134,524.0864,525.0034,4400.0
2024-11-05 11:20:00,526.63,526.91,526.29,526.48,4841.0,524.9337,525.2127,524.5947,524.7841,4841.0
2024-11-05 11:30:00,526.48,526.8,525.97,526.8,6960.0,524.7841,525.1031,524.2758,525.1031,6960.0
2024-11-05 11:40:00,526.8,527.33,526.8,527.0,2253.0,525.1031,525.6314,525.1031,525.3025,2253.0
2024-11-05 11:50:00,527.0,527.6,526.88,527.33,5417.0,525.3025,525.9005,525.1828,525.6314,5417.0
2024-11-05 12:00:00,527.32,527.8,527.31,527.73,3166.0,525.6214,526.0999,525.6115,526.0301,3166.0
2024-11-05 12:10:00,527.73,528.5,527.56,528.46,3454.0,526.0301,526.7976,525.8607,526.7578,3454.0
2024-11-05 12:20:00,528.37,528.37,527.72,527.77,4687.0,526.668,526.668,526.0201,526.07,4687.0
2024-11-05 12:30:00,527.74,528.36,527.73,528.36,1929.0,526.0401,526.6581,526.0301,526.6581,1929.0
2024-11-05 12:40:00,528.13,528.78,528.11,528.44,2776.0,526.4288,527.0767,526.4089,526.7378,2776.0
2024-11-05 12:50:00,527.84,528.9,527.84,528.56,3306.0,526.1398,527.1963,526.1398,526.8574,3306.0
2024-11-05 13:00:00,528.62,528.74,528.27,528.59,5161.0,526.9172,527.0369,526.5684,526.8873,5161.0
2024-11-05 13:10:00,528.54,529.5,528.54,528.68,5431.0,526.8375,527.7944,526.8375,526.977,5431.0
2024-11-05 13:20:00,528.87,529.18,527.89,528.0,8648.0,527.1664,527.4754,526.1896,526.2992,8648.0
2024-11-05 13:30:00,527.93,528.42,527.6,527.68,8337.0,526.2295,526.7179,525.9005,525.9803,8337.0
2024-11-05 13:40:00,527.7,528.34,527.28,528.23,17367.0,526.0002,526.6381,525.5816,526.5285,17367.0
2024-11-05 13:50:00,528.23,528.27,528.13,528.21,3376.0,526.5285,526.5684,526.4288,526.5086,3376.0
2024-11-05 14:00:00,528.2,528.73,528.19,528.61,6039.0,526.4986,527.0269,526.4886,526.9073,6039.0
2024-11-05 14:10:00,528.62,528.63,526.64,526.64,10306.0,526.9172,526.9272,524.9436,524.9436,10306.0
2024-11-05 14:20:00,526.79,527.28,526.44,527.14,9080.0,525.0931,525.5816,524.7443,525.442,9080.0
2024-11-05 14:30:00,527.14,527.3,526.81,527.09,8335.0,525.442,525.6015,525.1131,525.3922,8335.0
2024-11-05 14:40:00,527.13,527.3,527.0,527.18,8239.0,525.432,525.6015,525.3025,525.4819,8239.0
2024-11-05 14:50:00,527.18,527.48,526.93,527.39,10144.0,525.4819,525.7809,525.2327,525.6912,10144.0
2024-11-05 15:00:00,527.39,527.61,526.15,526.54,5422.0,525.6912,525.9105,524.4552,524.8439,5422.0
2024-11-05 15:10:00,526.54,526.75,525.58,526.05,37453.0,524.8439,525.0533,523.887,524.3555,37453.0
2024-11-05 15:20:00,525.8,526.18,524.49,525.44,26877.0,524.1063,524.4851,522.8005,523.7475,26877.0
2024-11-05 15:30:00,525.43,526.43,523.8,524.11,40811.0,523.7375,524.7343,522.1128,522.4218,40811.0
2024-11-05 15:40:00,524.11,525.2,524.04,524.62,38275.0,522.4218,523.5083,522.352,522.9301,38275.0
2024-11-05 15:50:00,524.48,526.3,524.42,525.28,80148.0,522.7906,524.6047,522.7308,523.588,80148.0
2024-11-06 09:30:00,533.0,546.95,530.39,545.65,41833.0,531.2831,545.1882,528.6815,543.8924,41833.0
2024-11-06 09:40:00,545.97,547.17,539.23,539.23,24165.0,544.2114,545.4075,537.4931,537.4931,24165.0
2024-11-06 09:50:00,540.29,541.39,537.38,539.32,15567.0,538.5497,539.6461,535.649,537.5828,15567.0
2024-11-06 10:00:00,541.08,541.49,536.92,537.35,10479.0,539.3371,539.7458,535.1905,535.6191,10479.0
2024-11-06 10:10:00,536.43,540.71,536.36,536.36,21853.0,534.7021,538.9683,534.6323,534.6323,21853.0
2024-11-06 10:20:00,537.5,540.3,537.05,540.01,10373.0,535.7686,538.5596,535.3201,538.2706,10373.0
2024-11-06 10:30:00,539.95,542.38,538.79,542.29,20284.0,538.2107,540.6329,537.0545,540.5432,20284.0
2024-11-06 10:40:00,542.49,543.98,541.44,543.31,23468.0,540.7426,542.2278,539.6959,541.5599,23468.0
2024-11-06 10:50:00,543.31,543.31,538.62,539.23,14526.0,541.5599,541.5599,536.885,537.4931,14526.0
2024-11-06 11:00:00,539.23,542.4,538.65,542.03,9451.0,537.4931,540.6529,536.9149,540.284,9451.0
2024-11-06 11:10:00,542.03,545.13,541.88,543.73,21543.0,540.284,543.3741,540.1345,541.9786,21543.0
2024-11-06 11:20:00,543.44,544.31,541.56,541.73,11054.0,541.6895,542.5567,539.8156,539.985,11054.0
2024-11-06 11:30:00,542.09,543.36,541.69,542.58,13512.0,540.3439,541.6098,539.9451,540.8323,13512.0
2024-11-06 11:40:00,542.58,543.9,541.57,541.57,15888.0,540.8323,542.148,539.8255,539.8255,15888.0
2024-11-06 11:50:00,541.63,542.27,540.33,542.12,7232.0,539.8853,540.5233,538.5895,540.3738,7232.0
2024-11-06 12:00:00,542.38,543.1,542.09,542.59,15815.0,540.6329,541.3506,540.3439,540.8422,15815.0
2024-11-06 12:10:00,542.54,542.71,541.42,541.72,16695.0,540.7924,540.9619,539.676,539.975,16695.0
2024-11-06 12:20:00,541.42,545.0,540.77,545.0,12583.0,539.676,543.2445,539.0281,543.2445,12583.0
2024-11-06 12:30:00,544.11,545.0,542.58,543.65,14137.0,542.3573,543.2445,540.8323,541.8988,14137.0
2024-11-06 12:40:00,544.0,544.46,543.25,543.77,5551.0,542.2477,542.7062,541.5001,542.0184,5551.0
2024-11-06 12:50:00,543.77,543.77,542.54,543.72,7797.0,542.0184,542.0184,540.7924,541.9686,7797.0
2024-11-06 13:00:00,543.26,544.47,542.92,543.55,11934.0,541.5101,542.7162,541.1712,541.7991,11934.0
2024-11-06 13:10:00,543.1,543.89,542.92,543.82,9749.0,541.3506,542.1381,541.1712,542.0683,9749.0
2024-11-06 13:20:00,543.82,545.0,542.09,542.47,16542.0,542.0683,543.2445,540.3439,540.7226,16542.0
2024-11-06 13:30:00,541.72,544.96,541.72,544.42,17572.0,539.975,543.2046,539.975,542.6663,17572.0
2024-11-06 13:40:00,544.43,544.6,543.06,544.55,6431.0,542.6763,542.8458,541.3107,542.7959,6431.0
2024-11-06 13:50:00,544.25,544.48,543.3,543.7,10536.0,542.4969,542.7262,541.55,541.9487,10536.0
2024-11-06 14:00:00,543.55,543.56,541.99,542.58,6392.0,541.7991,541.8091,540.2442,540.8323,6392.0
2024-11-06 14:10:00,542.32,543.05,541.69,542.12,6165.0,540.5731,541.3008,539.9451,540.3738,6165.0
2024-11-06 14:20:00,542.88,542.89,540.43,540.61,9886.0,541.1313,541.1413,538.6892,538.8686,9886.0
2024-11-06 14:30:00,540.2,541.96,539.42,540.02,26963.0,538.4599,540.2143,537.6825,538.2805,26963.0
2024-11-06 14:40:00,540.5,541.72,539.39,541.53,10526.0,538.759,539.975,537.6525,539.7857,10526.0
2024-11-06 14:50:00,541.6,541.6,540.1,540.51,13443.0,539.8554,539.8554,538.3603,538.7689,13443.0
2024-11-06 15:00:00,540.69,541.72,539.44,541.31,26596.0,538.9484,539.975,537.7024,539.5664,26596.0
2024-11-06 15:10:00,541.31,542.62,540.51,541.81,34517.0,539.5664,540.8721,538.7689,540.0648,34517.0
2024-11-06 15:20:00,541.79,543.91,541.75,542.67,35091.0,540.0448,542.158,540.0049,540.922,35091.0
2024-11-06 15:30:00,542.67,545.71,542.47,545.63,49282.0,540.922,543.9522,540.7226,543.8724,49282.0
2024-11-06 15:40:00,545.66,547.23,544.82,546.49,62703.0,543.9024,545.4673,543.0651,544.7297,62703.0
2024-11-06 15:50:00,546.3,549.78,544.04,548.7,230942.0,544.5403,548.0091,542.2876,546.9326,230942.0
2024-11-07 09:30:00,606.29,612.99,573.73,593.94,206940.0,604.3371,611.0155,571.8819,592.0268,206940.0
2024-11-07 09:40:00,593.96,598.33,587.66,594.93,109788.0,592.0468,596.4027,585.7671,593.0136,109788.0
2024-11-07 09:50:00,594.09,597.82,591.69,595.05,72131.0,592.1764,595.8943,589.7841,593.1333,72131.0
2024-11-07 10:00:00,594.75,597.71,593.27,594.17,46223.0,592.8342,595.7847,591.359,592.2561,46223.0
2024-11-07 10:10:00,594.62,603.21,593.77,602.24,60537.0,592.7046,601.267,591.8574,600.3001,60537.0
2024-11-07 10:20:00,601.56,602.45,599.14,601.72,28466.0,599.6223,600.5094,597.2101,599.7818,28466.0
2024-11-07 10:30:00,601.49,604.66,600.51,603.47,33523.0,599.5525,602.7123,598.5757,601.5261,33523.0
2024-11-07 10:40:00,603.46,604.52,600.12,603.42,33698.0,601.5162,602.5728,598.1869,601.4763,33698.0
2024-11-07 10:50:00,603.19,609.73,603.1,608.15,37678.0,601.247,607.766,601.1573,606.1911,37678.0
2024-11-07 11:00:00,607.99,610.25,606.1,607.04,28534.0,606.0316,608.2843,604.1477,605.0846,28534.0
2024-11-07 11:10:00,606.17,606.17,602.11,605.21,14693.0,604.2174,604.2174,600.1705,603.2605,14693.0
2024-11-07 11:20:00,605.21,607.55,604.91,605.63,11581.0,603.2605,605.593,602.9615,603.6792,11581.0
2024-11-07 11:30:00,605.65,608.02,604.81,607.77,6382.0,603.6991,606.0615,602.8618,605.8123,6382.0
2024-11-07 11:40:00,607.43,607.84,605.9,606.86,6499.0,605.4734,605.8821,603.9483,604.9052,6499.0
2024-11-07 11:50:00,606.86,607.85,606.4,606.59,10457.0,604.9052,605.892,604.4467,604.6361,10457.0
2024-11-07 12:00:00,607.15,610.18,607.15,609.24,15309.0,605.1943,608.2145,605.1943,607.2776,15309.0
2024-11-07 12:10:00,608.94,610.18,608.57,609.76,14557.0,606.9785,608.2145,606.6097,607.7959,14557.0
2024-11-07 12:20:00,609.94,611.97,609.85,610.32,14487.0,607.9753,609.9988,607.8856,608.3541,14487.0
2024-11-07 12:30:00,610.32,610.32,608.44,609.75,10858.0,608.3541,608.3541,606.4801,607.7859,10858.0
2024-11-07 12:40:00,610.47,611.03,609.74,610.44,9669.0,608.5036,609.0618,607.7759,608.4737,9669.0
2024-11-07 12:50:00,610.6,611.42,607.38,608.25,18435.0,608.6332,609.4505,605.4235,606.2907,18435.0
2024-11-07 13:00:00,607.56,612.0,607.56,611.47,11184.0,605.603,610.0287,605.603,609.5004,11184.0
2024-11-07 13:10:00,611.84,612.15,610.17,611.36,10156.0,609.8692,610.1782,608.2046,609.3907,10156.0
2024-11-07 13:20:00,611.36,614.38,610.39,612.27,17362.0,609.3907,612.401,608.4238,610.2978,17362.0
2024-11-07 13:30:00,612.92,616.29,612.1,615.81,22007.0,610.9457,614.3048,610.1283,613.8264,22007.0
2024-11-07 13:40:00,615.2,616.51,614.09,614.09,25216.0,613.2184,614.5241,612.1119,612.1119,25216.0
2024-11-07 13:50:00,614.38,614.97,611.8,611.8,16970.0,612.401,612.9891,609.8293,609.8293,16970.0
2024-11-07 14:00:00,612.45,614.32,611.74,612.34,8808.0,610.4772,612.3412,609.7695,610.3676,8808.0
2024-11-07 14:10:00,612.32,612.32,609.76,610.5,16516.0,610.3476,610.3476,607.7959,608.5335,16516.0
2024-11-07 14:20:00,610.58,611.52,609.95,611.41,22802.0,608.6132,609.5502,607.9853,609.4406,22802.0
2024-11-07 14:30:00,610.88,611.51,608.48,610.46,28937.0,608.9123,609.5402,606.52,608.4936,28937.0
2024-11-07 14:40:00,610.46,611.0,609.41,610.14,42926.0,608.4936,609.0319,607.447,608.1747,42926.0
2024-11-07 14:50:00,610.4,611.09,609.5,611.0,37188.0,608.4338,609.1216,607.5367,609.0319,37188.0
2024-11-07 15:00:00,610.69,611.07,606.07,606.94,23039.0,608.7229,609.1017,604.1178,604.985,23039.0
2024-11-07 15:10:00,607.55,610.05,607.34,609.73,23687.0,605.593,608.0849,605.3837,607.766,23687.0
2024-11-07 15:20:00,609.73,609.73,607.65,609.39,26694.0,607.766,607.766,605.6927,607.4271,26694.0
2024-11-07 15:30:00,609.78,610.2,607.01,607.09,19178.0,607.8158,608.2345,605.0547,605.1345,19178.0
2024-11-07 15:40:00,607.36,608.05,605.34,608.05,35664.0,605.4036,606.0914,603.3901,606.0914,35664.0
2024-11-07 15:50:00,607.97,608.09,605.23,608.05,116469.0,606.0116,606.1313,603.2805,606.0914,116469.0
2024-11-08 09:30:00,598.86,612.7,593.27,611.61,44506.0,596.931,610.7264,591.359,609.6399,44506.0
2024-11-08 09:40:00,611.36,617.5,611.1,613.07,22655.0,609.3907,615.5109,609.1316,611.0952,22655.0
2024-11-08 09:50:00,611.81,613.94,609.87,612.79,14654.0,609.8393,611.9624,607.9055,610.8161,14654.0
2024-11-08 10:00:00,612.58,616.0,611.38,615.3,15182.0,610.6068,614.0158,609.4107,613.318,15182.0
2024-11-08 10:10:00,614.97,615.78,613.74,614.4,9675.0,612.9891,613.7965,611.7631,612.4209,9675.0
2024-11-08 10:20:00,614.4,616.8,614.4,616.01,14333.0,612.4209,614.8132,612.4209,614.0257,14333.0
2024-11-08 10:30:00,616.0,616.06,613.67,615.86,12040.0,614.0158,614.0756,611.6933,613.8762,12040.0
2024-11-08 10:40:00,615.85,616.17,614.57,614.85,10243.0,613.8663,614.1852,612.5904,612.8695,10243.0
2024-11-08 10:50:00,614.84,618.25,614.77,616.51,13103.0,612.8595,616.2585,612.7897,614.5241,13103.0
2024-11-08 11:00:00,616.58,617.8,616.31,616.37,12806.0,614.5939,615.81,614.3248,614.3846,12806.0
2024-11-08 11:10:00,616.34,617.1,615.18,615.67,8951.0,614.3547,615.1122,613.1984,613.6868,8951.0
2024-11-08 11:20:00,615.73,616.31,613.34,614.87,15988.0,613.7466,614.3248,611.3643,612.8894,15988.0
2024-11-08 11:30:00,614.66,615.74,613.5,614.1,10777.0,612.6801,613.7566,611.5238,612.1219,10777.0
2024-11-08 11:40:00,614.08,614.94,613.83,614.53,7634.0,612.102,612.9592,611.8528,612.5505,7634.0
2024-11-08 11:50:00,614.5,615.02,613.0,613.9,15422.0,612.5206,613.0389,611.0254,611.9225,15422.0
2024-11-08 12:00:00,613.97,614.44,613.83,614.08,2221.0,611.9923,612.4608,611.8528,612.102,2221.0
2024-11-08 12:10:00,613.96,614.04,611.82,612.21,9726.0,611.9823,612.0621,609.8492,610.238,9726.0
2024-11-08 12:20:00,611.9,613.24,611.44,613.16,6597.0,609.929,611.2647,609.4705,611.1849,6597.0
2024-11-08 12:30:00,613.19,615.7,613.19,615.6,5650.0,611.2148,613.7167,611.2148,613.6171,5650.0
2024-11-08 12:40:00,615.39,616.2,615.39,616.2,4685.0,613.4077,614.2151,613.4077,614.2151,4685.0
2024-11-08 12:50:00,615.9,616.55,615.43,615.97,8940.0,613.9161,614.564,613.4476,613.9859,8940.0
2024-11-08 13:00:00,615.9,617.87,615.69,617.87,10530.0,613.9161,615.8798,613.7068,615.8798,10530.0
2024-11-08 13:10:00,617.87,618.19,617.13,618.19,10296.0,615.8798,616.1987,615.1421,616.1987,10296.0
2024-11-08 13:20:00,617.94,618.58,614.61,614.99,20263.0,615.9495,616.5875,612.6303,613.009,20263.0
2024-11-08 13:30:00,614.8,614.87,614.04,614.55,3526.0,612.8196,612.8894,612.0621,612.5704,3526.0
2024-11-08 13:40:00,614.27,615.31,614.21,615.0,6985.0,612.2914,613.328,612.2315,613.019,6985.0
2024-11-08 13:50:00,614.99,615.27,614.53,615.11,10962.0,613.009,613.2881,612.5505,613.1286,10962.0
2024-11-08 14:00:00,615.14,615.83,614.86,614.97,4282.0,613.1585,613.8463,612.8794,612.9891,4282.0
2024-11-08 14:10:00,615.24,615.34,614.07,614.13,3501.0,613.2582,613.3579,612.092,612.1518,3501.0
2024-11-08 14:20:00,613.98,614.39,612.72,612.72,3500.0,612.0023,612.411,610.7463,610.7463,3500.0
2024-11-08 14:30:00,613.17,614.44,612.97,614.44,7349.0,611.1949,612.4608,610.9955,612.4608,7349.0
2024-11-08 14:40:00,614.55,616.26,614.53,615.8,3716.0,612.5704,614.2749,612.5505,613.8164,3716.0
2024-11-08 14:50:00,615.52,616.23,615.16,615.78,5666.0,613.5373,614.245,613.1785,613.7965,5666.0
2024-11-08 15:00:00,615.61,616.2,614.08,614.46,11093.0,613.627,614.2151,612.102,612.4807,11093.0
2024-11-08 15:10:00,614.3,615.57,613.55,615.48,18812.0,612.3213,613.5872,611.5737,613.4975,18812.0
2024-11-08 15:20:00,615.11,615.86,614.28,614.42,8598.0,613.1286,613.8762,612.3013,612.4409,8598.0
2024-11-08 15:30:00,614.44,614.6,612.41,613.33,12427.0,612.4608,612.6203,610.4373,611.3544,12427.0
2024-11-08 15:40:00,612.98,614.06,612.11,613.94,16251.0,611.0055,612.082,610.1383,611.9624,16251.0
2024-11-08 15:50:00,613.38,613.97,612.27,613.0,119650.0,611.4042,611.9923,610.2978,611.0254,119650.0
2024-11-11 09:30:00,619.16,622.1,612.09,621.03,17307.0,617.1656,620.0961,610.1184,619.0296,17307.0
2024-11-11 09:40:00,620.62,622.57,619.51,621.02,10495.0,618.6209,620.5646,617.5145,619.0196,10495.0
2024-11-11 09:50:00,620.91,625.0,620.85,624.75,13720.0,618.91,622.9868,618.8502,622.7376,13720.0
2024-11-11 10:00:00,624.23,624.66,621.96,622.75,12393.0,622.2193,622.6479,619.9566,620.744,12393.0
2024-11-11 10:10:00,622.87,625.44,622.87,625.44,9406.0,620.8636,623.4254,620.8636,623.4254,9406.0
2024-11-11 10:20:00,625.43,626.56,624.28,625.97,13770.0,623.4154,624.5418,622.2691,623.9537,13770.0
2024-11-11 10:30:00,626.0,626.14,624.78,625.69,9243.0,623.9836,624.1231,622.7675,623.6746,9243.0
2024-11-11 10:40:00,625.86,627.43,624.33,624.33,10865.0,623.844,625.409,622.3189,622.3189,10865.0
2024-11-11 10:50:00,624.33,627.21,623.81,626.14,17410.0,622.3189,625.1897,621.8006,624.1231,17410.0
2024-11-11 11:00:00,625.98,626.36,623.91,624.11,8581.0,623.9636,624.3424,621.9003,622.0997,8581.0
2024-11-11 11:10:00,623.85,625.03,623.65,624.6,9353.0,621.8405,623.0167,621.6411,622.5881,9353.0
2024-11-11 11:20:00,624.6,625.26,622.28,622.28,6617.0,622.5881,623.2459,620.2755,620.2755,6617.0
2024-11-11 11:30:00,622.2,622.56,621.51,621.72,4276.0,620.1958,620.5546,619.508,619.7174,4276.0
2024-11-11 11:40:00,622.18,622.46,620.91,621.25,4911.0,620.1759,620.455,618.91,619.2489,4911.0
2024-11-11 11:50:00,621.52,622.51,621.05,622.51,9759.0,619.518,620.5048,619.0495,620.5048,9759.0
2024-11-11 12:00:00,622.13,622.28,621.41,622.11,7051.0,620.126,620.2755,619.4084,620.1061,7051.0
2024-11-11 12:10:00,622.11,622.11,620.93,621.43,10647.0,620.1061,620.1061,618.9299,619.4283,10647.0
2024-11-11 12:20:00,621.41,622.26,621.39,621.76,4485.0,619.4084,620.2556,619.3884,619.7572,4485.0
2024-11-11 12:30:00,621.46,621.91,620.53,621.25,10718.0,619.4582,619.9067,618.5312,619.2489,10718.0
2024-11-11 12:40:00,621.08,622.27,621.08,621.41,5521.0,619.0794,620.2656,619.0794,619.4084,5521.0
2024-11-11 12:50:00,621.31,622.04,621.23,621.3,5709.0,619.3087,620.0363,619.2289,619.2987,5709.0
2024-11-11 13:00:00,620.99,621.21,619.31,620.07,7109.0,618.9897,619.209,617.3151,618.0727,7109.0
2024-11-11 13:10:00,620.09,621.03,620.07,620.91,9467.0,618.0926,619.0296,618.0727,618.91,9467.0
2024-11-11 13:20:00,620.47,621.18,620.38,620.93,5976.0,618.4714,619.1791,618.3817,618.9299,5976.0
2024-11-11 13:30:00,620.36,620.94,620.14,620.94,6629.0,618.3617,618.9399,618.1424,618.9399,6629.0
2024-11-11 13:40:00,620.89,621.36,620.4,620.76,3200.0,618.89,619.3585,618.4016,618.7604,3200.0
2024-11-11 13:50:00,620.38,620.72,619.37,619.37,8132.0,618.3817,618.7206,617.3749,617.3749,8132.0
2024-11-11 14:00:00,619.28,619.28,617.31,617.33,8361.0,617.2852,617.2852,615.3216,615.3415,8361.0
2024-11-11 14:10:00,617.33,617.37,616.64,617.33,13002.0,615.3415,615.3814,614.6537,615.3415,13002.0
2024-11-11 14:20:00,617.47,618.22,616.63,618.22,7761.0,615.481,616.2286,614.6437,616.2286,7761.0
2024-11-11 14:30:00,618.02,619.1,617.8,617.95,7335.0,616.0293,617.1058,615.81,615.9595,7335.0
2024-11-11 14:40:00,617.95,618.14,616.64,617.84,11156.0,615.9595,616.1489,614.6537,615.8499,11156.0
2024-11-11 14:50:00,617.85,618.89,617.85,618.89,5206.0,615.8598,616.8965,615.8598,616.8965,5206.0
2024-11-11 15:00:00,618.63,619.23,618.41,618.84,10429.0,616.6373,617.2354,616.418,616.8466,10429.0
2024-11-11 15:10:00,618.7,618.7,617.75,617.83,7072.0,616.7071,616.7071,615.7601,615.8399,7072.0
2024-11-11 15:20:00,617.74,618.53,617.22,618.43,14093.0,615.7502,616.5376,615.2318,616.438,14093.0
2024-11-11 15:30:00,618.18,618.24,616.72,617.39,14795.0,616.1888,616.2486,614.7335,615.4013,14795.0
2024-11-11 15:40:00,617.38,618.12,617.16,617.67,17920.0,615.3913,616.1289,615.172,615.6804,17920.0
2024-11-11 15:50:00,617.48,618.19,615.5,615.6,108064.0,615.491,616.1987,613.5174,613.6171,108064.0
2024-11-12 09:30:00,615.73,621.79,615.73,621.38,17211.0,613.7466,619.7871,613.7466,619.3784,17211.0
2024-11-12 09:40:00,621.36,622.58,617.81,619.13,13796.0,619.3585,620.5746,615.8199,617.1357,13796.0
2024-11-12 09:50:00,619.13,622.57,618.61,622.57,8238.0,617.1357,620.5646,616.6174,620.5646,8238.0
2024-11-12 10:00:00,622.74,622.74,621.37,621.96,9018.0,620.7341,620.7341,619.3685,619.9566,9018.0
2024-11-12 10:10:00,621.96,622.96,620.12,622.96,7142.0,619.9566,620.9534,618.1225,620.9534,7142.0
2024-11-12 10:20:00,622.88,624.27,621.54,621.54,9604.0,620.8736,622.2591,619.5379,619.5379,9604.0
2024-11-12 10:30:00,621.15,621.28,619.77,620.89,5084.0,619.1492,619.2788,617.7736,618.89,5084.0
2024-11-12 10:40:00,620.61,622.53,620.24,622.42,10969.0,618.6109,620.5247,618.2421,620.4151,10969.0
2024-11-12 10:50:00,622.46,623.98,622.15,622.99,11815.0,620.455,621.9701,620.146,620.9833,11815.0
2024-11-12 11:00:00,622.99,622.99,621.14,621.74,3226.0,620.9833,620.9833,619.1392,619.7373,3226.0
2024-11-12 11:10:00,622.16,622.77,620.12,620.14,6569.0,620.1559,620.764,618.1225,618.1424,6569.0
2024-11-12 11:20:00,619.51,620.35,618.8,619.47,5530.0,617.5145,618.3518,616.8068,617.4746,5530.0
2024-11-12 11:30:00,619.47,620.64,618.97,620.64,2832.0,617.4746,618.6408,616.9762,618.6408,2832.0
2024-11-12 11:40:00,620.59,620.65,619.85,619.85,5063.0,618.591,618.6508,617.8534,617.8534,5063.0
2024-11-12 11:50:00,620.18,620.18,619.15,619.45,4574.0,618.1823,618.1823,617.1556,617.4547,4574.0
2024-11-12 12:00:00,619.8,620.15,619.44,620.15,2005.0,617.8035,618.1524,617.4447,618.1524,2005.0
2024-11-12 12:10:00,620.14,620.87,619.65,620.62,11351.0,618.1424,618.8701,617.654,618.6209,11351.0
2024-11-12 12:20:00,620.44,621.44,620.44,621.1,3704.0,618.4415,619.4383,618.4415,619.0993,3704.0
2024-11-12 12:30:00,621.1,621.36,620.11,620.43,6257.0,619.0993,619.3585,618.1125,618.4315,6257.0
2024-11-12 12:40:00,620.43,621.51,620.43,621.29,4108.0,618.4315,619.508,618.4315,619.2887,4108.0
2024-11-12 12:50:00,621.38,621.38,620.66,620.87,2656.0,619.3784,619.3784,618.6608,618.8701,2656.0
2024-11-12 13:00:00,620.87,621.6,620.53,621.54,3658.0,618.8701,619.5977,618.5312,619.5379,3658.0
2024-11-12 13:10:00,621.61,621.61,620.26,620.69,4526.0,619.6077,619.6077,618.2621,618.6907,4526.0
2024-11-12 13:20:00,620.4,621.04,620.4,620.83,4113.0,618.4016,619.0395,618.4016,618.8302,4113.0
2024-11-12 13:30:00,620.54,621.36,620.47,621.36,5946.0,618.5412,619.3585,618.4714,619.3585,5946.0
2024-11-12 13:40:00,621.26,621.3,620.43,620.81,3926.0,619.2588,619.2987,618.4315,618.8103,3926.0
2024-11-12 13:50:00,620.81,621.27,620.43,621.07,6478.0,618.8103,619.2688,618.4315,619.0694,6478.0
2024-11-12 14:00:00,621.14,622.32,620.79,621.92,6264.0,619.1392,620.3154,618.7903,619.9167,6264.0
2024-11-12 14:10:00,621.65,621.65,619.83,621.1,6662.0,619.6476,619.6476,617.8334,619.0993,6662.0
2024-11-12 14:20:00,621.19,621.19,620.57,620.88,5290.0,619.1891,619.1891,618.5711,618.8801,5290.0
2024-11-12 14:30:00,620.87,621.6,620.29,621.6,4203.0,618.8701,619.5977,618.292,619.5977,4203.0
2024-11-12 14:40:00,620.91,622.6,620.91,622.5,6771.0,618.91,620.5945,618.91,620.4948,6771.0
2024-11-12 14:50:00,622.47,622.75,621.96,622.31,10827.0,620.4649,620.744,619.9566,620.3055,10827.0
2024-11-12 15:00:00,622.31,622.5,621.71,622.21,6840.0,620.3055,620.4948,619.7074,620.2058,6840.0
2024-11-12 15:10:00,622.31,623.21,622.04,622.43,10724.0,620.3055,621.2026,620.0363,620.4251,10724.0
2024-11-12 15:20:00,622.42,622.93,616.13,617.23,47944.0,620.4151,620.9235,614.1454,615.2418,47944.0
2024-11-12 15:30:00,617.44,617.98,614.72,615.04,21622.0,615.4511,615.9894,612.7399,613.0589,21622.0
2024-11-12 15:40:00,614.78,616.12,613.31,615.84,26647.0,612.7997,614.1354,611.3344,613.8563,26647.0
2024-11-12 15:50:00,615.7,617.87,614.56,617.66,97893.0,613.7167,615.8798,612.5804,615.6704,97893.0
2024-11-13 09:30:00,618.71,624.5,616.62,623.48,18093.0,616.717,622.4884,614.6338,621.4717,18093.0
2024-11-13 09:40:00,623.38,623.38,618.47,618.79,12349.0,621.372,621.372,616.4778,616.7968,12349.0
2024-11-13 09:50:00,618.79,621.11,618.09,619.98,10908.0,616.7968,619.1093,616.099,617.983,10908.0
2024-11-13 10:00:00,621.27,622.97,620.12,622.97,5669.0,619.2688,620.9633,618.1225,620.9633,5669.0
2024-11-13 10:10:00,622.46,623.55,621.95,623.27,7975.0,620.455,621.5415,619.9466,621.2624,7975.0
2024-11-13 10:20:00,622.57,622.69,621.87,622.69,1609.0,620.5646,620.6842,619.8669,620.6842,1609.0
2024-11-13 10:30:00,623.21,624.87,622.69,624.1,8516.0,621.2026,622.8572,620.6842,622.0897,8516.0
2024-11-13 10:40:00,623.7,626.46,623.7,624.88,7351.0,621.691,624.4421,621.691,622.8672,7351.0
2024-11-13 10:50:00,624.86,625.83,624.86,625.52,5208.0,622.8472,623.8141,622.8472,623.5051,5208.0
2024-11-13 11:00:00,625.85,626.3,625.26,626.04,4326.0,623.834,624.2826,623.2459,624.0234,4326.0
2024-11-13 11:10:00,626.01,626.04,624.0,624.44,3947.0,623.9935,624.0234,621.99,622.4286,3947.0
2024-11-13 11:20:00,624.55,625.81,624.28,625.4,3036.0,622.5382,623.7942,622.2691,623.3855,3036.0
2024-11-13 11:30:00,625.53,626.88,624.45,624.45,6590.0,623.5151,624.8607,622.4386,622.4386,6590.0
2024-11-13 11:40:00,625.43,625.85,625.19,625.85,3369.0,623.4154,623.834,623.1762,623.834,3369.0
2024-11-13 11:50:00,625.75,626.48,625.46,625.54,5400.0,623.7344,624.462,623.4453,623.525,5400.0
2024-11-13 12:00:00,625.7,626.99,625.28,626.48,7835.0,623.6845,624.9704,623.2659,624.462,7835.0
2024-11-13 12:10:00,626.41,626.41,626.12,626.3,1562.0,624.3922,624.3922,624.1032,624.2826,1562.0
2024-11-13 12:20:00,626.2,628.26,626.0,627.22,16101.0,624.1829,626.2363,623.9836,625.1996,16101.0
2024-11-13 12:30:00,627.0,627.56,626.77,627.18,2648.0,624.9803,625.5385,624.7511,625.1598,2648.0
2024-11-13 12:40:00,627.07,628.16,626.83,627.64,11006.0,625.0501,626.1366,624.8109,625.6183,11006.0
2024-11-13 12:50:00,627.9,628.13,627.43,627.55,7284.0,625.8774,626.1067,625.409,625.5286,7284.0
2024-11-13 13:00:00,627.34,627.49,626.92,627.25,6152.0,625.3192,625.4688,624.9006,625.2295,6152.0
2024-11-13 13:10:00,627.0,627.59,626.91,627.04,1817.0,624.9803,625.5684,624.8906,625.0202,1817.0
2024-11-13 13:20:00,627.2,627.39,626.72,626.88,4155.0,625.1797,625.3691,624.7012,624.8607,4155.0
2024-11-13 13:30:00,627.21,627.28,626.51,626.51,2517.0,625.1897,625.2594,624.4919,624.4919,2517.0
2024-11-13 13:40:00,626.84,626.89,626.59,626.59,1314.0,624.8209,624.8707,624.5717,624.5717,1314.0
2024-11-13 13:50:00,626.68,627.24,626.43,627.14,4053.0,624.6614,625.2196,624.4122,625.1199,4053.0
2024-11-13 14:00:00,627.01,627.3,625.97,625.97,4009.0,624.9903,625.2794,623.9537,623.9537,4009.0
2024-11-13 14:10:00,625.97,626.56,625.04,625.04,3829.0,623.9537,624.5418,623.0267,623.0267,3829.0
2024-11-13 14:20:00,625.53,626.03,625.53,625.82,3260.0,623.5151,624.0135,623.5151,623.8041,3260.0
2024-11-13 14:30:00,625.87,625.87,625.48,625.86,805.0,623.854,623.854,623.4652,623.844,805.0
2024-11-13 14:40:00,625.72,626.35,625.51,625.51,3679.0,623.7045,624.3324,623.4951,623.4951,3679.0
2024-11-13 14:50:00,625.49,626.24,625.07,625.98,3944.0,623.4752,624.2228,623.0566,623.9636,3944.0
2024-11-13 15:00:00,626.13,626.64,625.68,625.79,3332.0,624.1131,624.6215,623.6646,623.7742,3332.0
2024-11-13 15:10:00,625.98,626.52,625.76,625.76,3263.0,623.9636,624.5019,623.7443,623.7443,3263.0
2024-11-13 15:20:00,625.85,626.31,625.78,626.31,3979.0,623.834,624.2926,623.7643,624.2926,3979.0
2024-11-13 15:30:00,626.16,627.02,626.15,626.67,7196.0,624.1431,625.0003,624.1331,624.6514,7196.0
2024-11-13 15:40:00,626.53,626.53,625.88,626.38,6814.0,624.5119,624.5119,623.864,624.3623,6814.0
2024-11-13 15:50:00,625.97,626.26,624.09,624.82,37367.0,623.9537,624.2427,622.0797,622.8074,37367.0
2024-11-14 09:30:00,619.76,622.0,614.71,620.95,26404.0,617.7637,619.9965,612.7299,618.9498,26404.0
2024-11-14 09:40:00,619.83,623.03,618.88,622.58,8726.0,617.8334,621.0231,616.8865,620.5746,8726.0
2024-11-14 09:50:00,622.13,622.42,618.78,619.26,6961.0,620.126,620.4151,616.7868,617.2653,6961.0
2024-11-14 10:00:00,619.31,620.22,617.93,620.17,8000.0,617.3151,618.2222,615.9396,618.1723,8000.0
2024-11-14 10:10:00,620.22,621.13,618.78,618.78,8127.0,618.2222,619.1293,616.7868,616.7868,8127.0
2024-11-14 10:20:00,618.49,618.77,615.69,617.65,6459.0,616.4978,616.7769,613.7068,615.6605,6459.0
2024-11-14 10:30:00,617.11,617.95,615.0,615.0,9903.0,615.1222,615.9595,613.019,613.019,9903.0
2024-11-14 10:40:00,615.35,616.2,615.0,615.66,6082.0,613.3679,614.2151,613.019,613.6769,6082.0
2024-11-14 10:50:00,615.03,616.18,615.0,615.53,5888.0,613.0489,614.1952,613.019,613.5473,5888.0
2024-11-14 11:00:00,615.28,615.36,613.69,613.76,7671.0,613.2981,613.3778,611.7132,611.783,7671.0
2024-11-14 11:10:00,614.24,614.6,613.55,614.18,6886.0,612.2614,612.6203,611.5737,612.2016,6886.0
2024-11-14 11:20:00,614.6,616.03,614.54,616.03,2111.0,612.6203,614.0457,612.5605,614.0457,2111.0
2024-11-14 11:30:00,615.94,616.62,615.88,616.62,2210.0,613.956,614.6338,613.8962,614.6338,2210.0
2024-11-14 11:40:00,617.33,617.58,616.37,617.0,7212.0,615.3415,615.5907,614.3846,615.0126,7212.0
2024-11-14 11:50:00,617.45,617.61,616.79,617.3,3688.0,615.4611,615.6206,614.8032,615.3116,3688.0
2024-11-14 12:00:00,616.92,617.11,616.42,616.75,2237.0,614.9328,615.1222,614.4344,614.7634,2237.0
2024-11-14 12:10:00,616.83,616.83,614.86,614.95,1682.0,614.8431,614.8431,612.8794,612.9692,1682.0
2024-11-14 12:20:00,615.38,615.38,613.66,614.54,6777.0,613.3978,613.3978,611.6833,612.5605,6777.0
2024-11-14 12:30:00,614.93,615.09,614.06,614.12,4474.0,612.9492,613.1087,612.082,612.1418,4474.0
2024-11-14 12:40:00,614.05,614.15,613.0,613.8,9092.0,612.0721,612.1717,611.0254,611.8229,9092.0
2024-11-14 12:50:00,613.67,614.38,613.62,614.06,1911.0,611.6933,612.401,611.6434,612.082,1911.0
2024-11-14 13:00:00,614.06,614.06,613.0,613.33,6090.0,612.082,612.082,611.0254,611.3544,6090.0
2024-11-14 13:10:00,613.14,613.35,611.59,611.63,2836.0,611.165,611.3743,609.62,609.6599,2836.0
2024-11-14 13:20:00,612.32,613.22,611.94,613.14,3609.0,610.3476,611.2447,609.9689,611.165,3609.0
2024-11-14 13:30:00,612.69,613.83,612.57,613.51,5916.0,610.7164,611.8528,610.5968,611.5338,5916.0
2024-11-14 13:40:00,613.76,613.77,612.97,613.08,2120.0,611.783,611.793,610.9955,611.1052,2120.0
2024-11-14 13:50:00,612.64,613.78,612.57,613.24,6676.0,610.6666,611.8029,610.5968,611.2647,6676.0
2024-11-14 14:00:00,613.38,613.88,612.61,613.04,4524.0,611.4042,611.9026,610.6367,611.0653,4524.0
2024-11-14 14:10:00,613.18,613.56,612.39,612.47,4058.0,611.2049,611.5836,610.4174,610.4971,4058.0
2024-11-14 14:20:00,612.47,612.47,611.83,611.83,4877.0,610.4971,610.4971,609.8592,609.8592,4877.0
2024-11-14 14:30:00,612.17,613.25,612.12,613.11,6133.0,610.1981,611.2746,610.1483,611.1351,6133.0
2024-11-14 14:40:00,612.81,613.22,612.55,612.75,4304.0,610.8361,611.2447,610.5769,610.7762,4304.0
2024-11-14 14:50:00,612.73,613.07,612.65,613.07,2348.0,610.7563,611.0952,610.6766,611.0952,2348.0
2024-11-14 15:00:00,612.68,613.0,612.44,612.86,2692.0,610.7065,611.0254,610.4672,610.8859,2692.0
2024-11-14 15:10:00,612.8,613.29,611.56,612.88,5319.0,610.8261,611.3145,609.5901,610.9058,5319.0
2024-11-14 15:20:00,612.93,613.62,612.92,613.51,9411.0,610.9557,611.6434,610.9457,611.5338,9411.0
2024-11-14 15:30:00,613.68,614.19,612.59,613.15,11007.0,611.7033,612.2116,610.6168,611.175,11007.0
2024-11-14 15:40:00,613.25,613.84,611.06,611.07,14197.0,611.2746,611.8627,609.0917,609.1017,14197.0
2024-11-14 15:50:00,610.87,611.44,609.51,610.26,48370.0,608.9023,609.4705,607.5467,608.2943,48370.0
2024-11-15 09:30:00,610.0,614.12,609.0,611.09,51125.0,608.0351,612.1418,607.0383,609.1216,51125.0
2024-11-15 09:40:00,611.13,613.29,607.89,608.1,11012.0,609.1615,611.3145,605.9319,606.1412,11012.0
2024-11-15 09:50:00,608.93,609.14,606.49,608.8,10260.0,606.9686,607.1779,604.5364,606.839,10260.0
2024-11-15 10:00:00,608.9,611.29,608.89,609.43,7640.0,606.9386,609.3209,606.9287,607.4669,7640.0
2024-11-15 10:10:00,609.71,611.48,608.4,611.15,12369.0,607.746,609.5103,606.4403,609.1814,12369.0
2024-11-15 10:20:00,610.32,611.32,608.07,610.25,6009.0,608.3541,609.3509,606.1113,608.2843,6009.0
2024-11-15 10:30:00,610.49,611.27,609.75,609.95,2910.0,608.5235,609.301,607.7859,607.9853,2910.0
2024-11-15 10:40:00,609.98,611.41,609.65,609.71,3936.0,608.0152,609.4406,607.6862,607.746,3936.0
2024-11-15 10:50:00,611.41,612.18,609.43,609.46,7597.0,609.4406,610.2081,607.4669,607.4968,7597.0
2024-11-15 11:00:00,609.45,609.84,607.3,607.85,4628.0,607.4869,607.8756,605.3438,605.892,4628.0
2024-11-15 11:10:00,608.74,609.85,607.3,609.85,3519.0,606.7792,607.8856,605.3438,607.8856,3519.0
2024-11-15 11:20:00,609.13,610.19,608.44,609.11,5154.0,607.1679,608.2245,606.4801,607.148,5154.0
2024-11-15 11:30:00,609.11,609.11,606.69,606.69,2822.0,607.148,607.148,604.7358,604.7358,2822.0
2024-11-15 11:40:00,607.39,607.55,606.31,607.1,5044.0,605.4335,605.593,604.357,605.1444,5044.0
2024-11-15 11:50:00,606.92,606.99,605.6,606.99,3155.0,604.965,605.0348,603.6493,605.0348,3155.0
2024-11-15 12:00:00,606.52,606.87,606.05,606.87,4450.0,604.5663,604.9152,604.0978,604.9152,4450.0
2024-11-15 12:10:00,606.88,607.0,605.83,606.57,7584.0,604.9252,605.0448,603.8785,604.6162,7584.0
2024-11-15 12:20:00,606.23,606.31,604.29,605.18,12565.0,604.2772,604.357,602.3435,603.2306,12565.0
2024-11-15 12:30:00,605.35,607.54,605.34,607.54,5461.0,603.4001,605.583,603.3901,605.583,5461.0
2024-11-15 12:40:00,607.76,608.21,607.46,608.21,5312.0,605.8023,606.2509,605.5033,606.2509,5312.0
2024-11-15 12:50:00,608.1,608.11,607.13,608.11,5345.0,606.1412,606.1512,605.1743,606.1512,5345.0
2024-11-15 13:00:00,607.74,608.4,606.12,606.13,14878.0,605.7824,606.4403,604.1676,604.1776,14878.0
2024-11-15 13:10:00,606.12,607.36,606.07,607.36,10607.0,604.1676,605.4036,604.1178,605.4036,10607.0
2024-11-15 13:20:00,607.09,607.89,606.89,607.5,4653.0,605.1345,605.9319,604.9351,605.5432,4653.0
2024-11-15 13:30:00,607.4,607.53,607.0,607.0,3083.0,605.4435,605.5731,605.0448,605.0448,3083.0
2024-11-15 13:40:00,607.05,607.05,606.12,606.12,2653.0,605.0946,605.0946,604.1676,604.1676,2653.0
2024-11-15 13:50:00,606.27,606.76,605.88,606.4,3446.0,604.3171,604.8055,603.9284,604.4467,3446.0
2024-11-15 14:00:00,606.18,607.04,605.48,606.7,9655.0,604.2274,605.0846,603.5297,604.7457,9655.0
2024-11-15 14:10:00,606.71,606.76,605.29,605.62,5493.0,604.7557,604.8055,603.3403,603.6692,5493.0
2024-11-15 14:20:00,605.34,606.55,605.34,606.45,8683.0,603.3901,604.5962,603.3901,604.4965,8683.0
2024-11-15 14:30:00,606.2,607.27,606.2,607.0,1616.0,604.2473,605.3139,604.2473,605.0448,1616.0
2024-11-15 14:40:00,607.14,607.85,606.13,607.85,17813.0,605.1843,605.892,604.1776,605.892,17813.0
2024-11-15 14:50:00,607.75,607.82,607.06,607.11,3109.0,605.7924,605.8621,605.1046,605.1544,3109.0
2024-11-15 15:00:00,607.42,608.24,607.03,608.21,9316.0,605.4634,606.2808,605.0747,606.2509,9316.0
2024-11-15 15:10:00,607.94,608.17,607.54,607.56,6866.0,605.9817,606.211,605.583,605.603,6866.0
2024-11-15 15:20:00,607.89,608.08,606.68,606.89,3891.0,605.9319,606.1213,604.7258,604.9351,3891.0
2024-11-15 15:30:00,606.82,607.79,606.56,607.39,6966.0,604.8653,605.8322,604.6062,605.4335,6966.0
2024-11-15 15:40:00,607.32,607.76,606.89,606.89,16501.0,605.3637,605.8023,604.9351,604.9351,16501.0
2024-11-15 15:50:00,606.78,608.48,605.38,606.29,80779.0,604.8255,606.52,603.43,604.3371,80779.0
2024-11-18 09:30:00,606.47,610.0,606.29,608.41,17122.0,604.5165,608.0351,604.3371,606.4502,17122.0
2024-11-18 09:40:00,608.41,609.08,608.32,608.38,3157.0,606.4502,607.1181,606.3605,606.4203,3157.0
2024-11-18 09:50:00,608.0,612.35,606.98,610.73,8140.0,606.0415,610.3775,605.0248,608.7628,8140.0
2024-11-18 10:00:00,609.87,611.6,609.52,610.88,17217.0,607.9055,609.63,607.5567,608.9123,17217.0
2024-11-18 10:10:00,610.55,611.83,609.35,610.63,9430.0,608.5833,609.8592,607.3872,608.6631,9430.0
2024-11-18 10:20:00,610.76,611.39,609.88,610.83,4942.0,608.7927,609.4206,607.9155,608.8624,4942.0
2024-11-18 10:30:00,610.88,613.08,609.89,613.01,7105.0,608.9123,611.1052,607.9255,611.0354,7105.0
2024-11-18 10:40:00,613.2,613.55,611.64,613.55,6425.0,611.2248,611.5737,609.6698,611.5737,6425.0
2024-11-18 10:50:00,613.6,614.3,613.3,613.3,1710.0,611.6235,612.3213,611.3245,611.3245,1710.0
2024-11-18 11:00:00,613.45,614.85,613.45,613.88,4040.0,611.474,612.8695,611.474,611.9026,4040.0
2024-11-18 11:10:00,613.85,613.85,613.26,613.37,1496.0,611.8727,611.8727,611.2846,611.3942,1496.0
2024-11-18 11:20:00,613.1,613.19,611.24,611.25,5505.0,611.1251,611.2148,609.2711,609.2811,5505.0
2024-11-18 11:30:00,611.26,613.21,611.25,612.49,2725.0,609.291,611.2348,609.2811,610.5171,2725.0
2024-11-18 11:40:00,612.6,613.37,611.82,612.92,3004.0,610.6267,611.3942,609.8492,610.9457,3004.0
2024-11-18 11:50:00,612.86,613.31,612.44,612.81,4988.0,610.8859,611.3344,610.4672,610.8361,4988.0
2024-11-18 12:00:00,612.79,613.56,612.54,613.0,1788.0,610.8161,611.5836,610.5669,611.0254,1788.0
2024-11-18 12:10:00,613.0,613.34,612.23,612.63,2881.0,611.0254,611.3643,610.2579,610.6566,2881.0
2024-11-18 12:20:00,613.01,613.76,612.8,613.76,2558.0,611.0354,611.783,610.8261,611.783,2558.0
2024-11-18 12:30:00,613.83,614.83,613.78,614.83,3599.0,611.8528,612.8495,611.8029,612.8495,3599.0
2024-11-18 12:40:00,614.56,614.56,613.71,613.93,2052.0,612.5804,612.5804,611.7332,611.9524,2052.0
2024-11-18 12:50:00,613.69,614.01,613.48,613.9,2382.0,611.7132,612.0322,611.5039,611.9225,2382.0
2024-11-18 13:00:00,613.73,614.86,613.53,614.86,5335.0,611.7531,612.8794,611.5537,612.8794,5335.0
2024-11-18 13:10:00,614.86,615.7,614.48,615.66,3923.0,612.8794,613.7167,612.5007,613.6769,3923.0
2024-11-18 13:20:00,615.48,615.76,615.1,615.73,2854.0,613.4975,613.7766,613.1187,613.7466,2854.0
2024-11-18 13:30:00,615.83,616.23,615.32,615.54,3317.0,613.8463,614.245,613.338,613.5573,3317.0
2024-11-18 13:40:00,615.67,616.57,615.45,615.45,8452.0,613.6868,614.5839,613.4675,613.4675,8452.0
2024-11-18 13:50:00,615.5,616.6,615.3,616.31,7194.0,613.5174,614.6138,613.318,614.3248,7194.0
2024-11-18 14:00:00,616.37,616.94,616.37,616.63,11732.0,614.3846,614.9527,614.3846,614.6437,11732.0
2024-11-18 14:10:00,616.49,617.51,616.21,616.26,7370.0,614.5042,615.5209,614.2251,614.2749,7370.0
2024-11-18 14:20:00,616.28,616.42,616.05,616.29,2283.0,614.2949,614.4344,614.0656,614.3048,2283.0
2024-11-18 14:30:00,616.14,616.68,615.97,616.67,4268.0,614.1553,614.6936,613.9859,614.6836,4268.0
2024-11-18 14:40:00,616.77,617.34,616.6,616.87,3298.0,614.7833,615.3515,614.6138,614.883,3298.0
2024-11-18 14:50:00,617.15,617.21,616.42,616.42,3717.0,615.1621,615.2219,614.4344,614.4344,3717.0
2024-11-18 15:00:00,616.42,616.42,615.24,615.42,4784.0,614.4344,614.4344,613.2582,613.4376,4784.0
2024-11-18 15:10:00,615.42,615.68,615.12,615.45,4321.0,613.4376,613.6968,613.1386,613.4675,4321.0
2024-11-18 15:20:00,615.29,615.54,615.14,615.48,4353.0,613.3081,613.5573,613.1585,613.4975,4353.0
2024-11-18 15:30:00,615.3,615.33,614.06,614.77,7674.0,613.318,613.3479,612.082,612.7897,7674.0
2024-11-18 15:40:00,614.92,615.29,614.11,615.29,7271.0,612.9393,613.3081,612.1319,613.3081,7271.0
2024-11-18 15:50:00,615.09,615.92,614.79,615.88,46619.0,613.1087,613.936,612.8097,613.8962,46619.0
2024-11-19 09:30:00,613.88,614.66,608.23,608.42,9408.0,611.9026,612.6801,606.2708,606.4602,9408.0
2024-11-19 09:40:00,610.22,612.13,609.62,610.15,6115.0,608.2544,610.1582,607.6563,608.1846,6115.0
2024-11-19 09:50:00,610.72,612.84,609.32,612.22,5814.0,608.7528,610.866,607.3573,610.248,5814.0
2024-11-19 10:00:00,611.75,612.97,611.21,612.05,4968.0,609.7795,610.9955,609.2412,610.0785,4968.0
2024-11-19 10:10:00,612.02,612.02,610.38,610.83,2292.0,610.0486,610.0486,608.4139,608.8624,2292.0
2024-11-19 10:20:00,611.67,612.02,610.27,612.0,3374.0,609.6997,610.0486,608.3042,610.0287,3374.0
2024-11-19 10:30:00,612.0,613.86,611.3,613.84,6937.0,610.0287,611.8827,609.3309,611.8627,6937.0
2024-11-19 10:40:00,613.05,614.18,612.81,613.93,1469.0,611.0753,612.2016,610.8361,611.9524,1469.0
2024-11-19 10:50:00,613.26,614.37,612.8,614.26,3650.0,611.2846,612.391,610.8261,612.2814,3650.0
2024-11-19 11:00:00,614.02,615.88,613.21,614.73,3541.0,612.0422,613.8962,611.2348,612.7499,3541.0
2024-11-19 11:10:00,614.93,615.72,614.92,615.32,1797.0,612.9492,613.7367,612.9393,613.338,1797.0
2024-11-19 11:20:00,615.1,615.66,614.87,615.66,2472.0,613.1187,613.6769,612.8894,613.6769,2472.0
2024-11-19 11:30:00,616.08,616.89,615.47,616.89,4800.0,614.0955,614.9029,613.4875,614.9029,4800.0
2024-11-19 11:40:00,616.57,616.84,616.29,616.55,1648.0,614.5839,614.8531,614.3048,614.564,1648.0
2024-11-19 11:50:00,616.62,617.06,616.34,617.06,1609.0,614.6338,615.0724,614.3547,615.0724,1609.0
2024-11-19 12:00:00,617.25,617.25,616.22,616.38,4018.0,615.2618,615.2618,614.2351,614.3946,4018.0
2024-11-19 12:10:00,616.36,616.36,615.36,615.38,2111.0,614.3746,614.3746,613.3778,613.3978,2111.0
2024-11-19 12:20:00,615.76,615.98,615.25,615.54,2628.0,613.7766,613.9958,613.2682,613.5573,2628.0
2024-11-19 12:30:00,615.94,616.44,615.91,616.43,794.0,613.956,614.4544,613.9261,614.4444,794.0
2024-11-19 12:40:00,616.23,616.5,615.92,616.1,2545.0,614.245,614.5142,613.936,614.1155,2545.0
2024-11-19 12:50:00,616.12,617.0,616.12,616.71,5906.0,614.1354,615.0126,614.1354,614.7235,5906.0
2024-11-19 13:00:00,616.35,616.95,616.29,616.52,2178.0,614.3647,614.9627,614.3048,614.5341,2178.0
2024-11-19 13:10:00,616.52,616.52,615.9,616.0,2145.0,614.5341,614.5341,613.9161,614.0158,2145.0
2024-11-19 13:20:00,616.41,616.62,615.98,616.53,5178.0,614.4245,614.6338,613.9958,614.5441,5178.0
2024-11-19 13:30:00,617.0,617.34,616.45,616.45,4469.0,615.0126,615.3515,614.4643,614.4643,4469.0
2024-11-19 13:40:00,616.45,617.2,616.31,617.2,1429.0,614.4643,615.2119,614.3248,615.2119,1429.0
2024-11-19 13:50:00,617.18,617.95,617.18,617.32,3181.0,615.192,615.9595,615.192,615.3315,3181.0
2024-11-19 14:00:00,617.1,617.1,616.58,616.59,1090.0,615.1122,615.1122,614.5939,614.6039,1090.0
2024-11-19 14:10:00,616.33,616.33,615.64,615.64,2461.0,614.3447,614.3447,613.6569,613.6569,2461.0
2024-11-19 14:20:00,616.05,616.75,616.0,616.75,2783.0,614.0656,614.7634,614.0158,614.7634,2783.0
2024-11-19 14:30:00,616.58,616.58,614.26,614.55,4778.0,614.5939,614.5939,612.2814,612.5704,4778.0
2024-11-19 14:40:00,615.21,615.76,615.1,615.1,5949.0,613.2283,613.7766,613.1187,613.1187,5949.0
2024-11-19 14:50:00,615.21,615.67,614.85,615.66,2602.0,613.2283,613.6868,612.8695,613.6769,2602.0
2024-11-19 15:00:00,615.48,615.93,615.16,615.16,3112.0,613.4975,613.946,613.1785,613.1785,3112.0
2024-11-19 15:10:00,614.98,615.43,614.76,614.76,5169.0,612.9991,613.4476,612.7798,612.7798,5169.0
2024-11-19 15:20:00,614.86,616.05,614.86,615.69,6864.0,612.8794,614.0656,612.8794,613.7068,6864.0
2024-11-19 15:30:00,615.42,615.86,615.42,615.67,3496.0,613.4376,613.8762,613.4376,613.6868,3496.0
2024-11-19 15:40:00,615.64,616.32,615.38,615.96,6276.0,613.6569,614.3347,613.3978,613.9759,6276.0
2024-11-19 15:50:00,615.29,616.19,614.9,615.65,24333.0,613.3081,614.2052,612.9193,613.6669,24333.0
2024-11-20 09:30:00,617.76,618.0,614.07,614.97,16366.0,615.7701,616.0093,612.092,612.9891,16366.0
2024-11-20 09:40:00,615.27,617.98,615.09,617.83,7045.0,613.2881,615.9894,613.1087,615.8399,7045.0
2024-11-20 09:50:00,617.87,618.93,616.12,618.93,5271.0,615.8798,616.9363,614.1354,616.9363,5271.0
2024-11-20 10:00:00,618.59,619.45,616.32,616.32,3168.0,616.5974,617.4547,614.3347,614.3347,3168.0
2024-11-20 10:10:00,615.92,617.49,614.82,617.05,3534.0,613.936,615.501,612.8396,615.0624,3534.0
2024-11-20 10:20:00,616.8,616.8,615.34,615.35,1057.0,614.8132,614.8132,613.3579,613.3679,1057.0
2024-11-20 10:30:00,615.9,616.02,614.31,616.02,3802.0,613.9161,614.0357,612.3312,614.0357,3802.0
2024-11-20 10:40:00,616.02,616.35,615.31,615.59,4673.0,614.0357,614.3647,613.328,613.6071,4673.0
2024-11-20 10:50:00,615.6,616.11,614.88,615.9,2362.0,613.6171,614.1254,612.8994,613.9161,2362.0
2024-11-20 11:00:00,615.5,616.56,615.32,616.56,2408.0,613.5174,614.574,613.338,614.574,2408.0
2024-11-20 11:10:00,616.75,617.45,615.93,617.05,1882.0,614.7634,615.4611,613.946,615.0624,1882.0
2024-11-20 11:20:00,617.05,617.05,616.25,616.91,1851.0,615.0624,615.0624,614.265,614.9228,1851.0
2024-11-20 11:30:00,617.02,617.25,616.93,616.97,1106.0,615.0325,615.2618,614.9428,614.9827,1106.0
2024-11-20 11:40:00,617.44,617.67,617.06,617.39,1520.0,615.4511,615.6804,615.0724,615.4013,1520.0
2024-11-20 11:50:00,617.41,617.41,616.89,617.0,400.0,615.4212,615.4212,614.9029,615.0126,400.0
2024-11-20 12:00:00,617.49,618.5,617.35,618.5,2815.0,615.501,616.5077,615.3614,616.5077,2815.0
2024-11-20 12:10:00,618.39,618.67,618.33,618.67,822.0,616.3981,616.6772,616.3383,616.6772,822.0
2024-11-20 12:20:00,618.61,618.63,617.94,617.94,2893.0,616.6174,616.6373,615.9495,615.9495,2893.0
2024-11-20 12:30:00,618.24,618.98,618.04,618.98,2294.0,616.2486,616.9862,616.0492,616.9862,2294.0
2024-11-20 12:40:00,618.85,620.23,618.75,620.23,3411.0,616.8566,618.2322,616.7569,618.2322,3411.0
2024-11-20 12:50:00,620.55,620.95,620.14,620.45,3177.0,618.5511,618.9498,618.1424,618.4514,3177.0
2024-11-20 13:00:00,620.45,621.05,620.21,620.62,4091.0,618.4514,619.0495,618.2122,618.6209,4091.0
2024-11-20 13:10:00,620.55,621.6,620.54,621.51,1306.0,618.5511,619.5977,618.5412,619.508,1306.0
2024-11-20 13:20:00,621.5,621.77,621.11,621.33,3956.0,619.4981,619.7672,619.1093,619.3286,3956.0
2024-11-20 13:30:00,621.55,621.55,619.96,620.48,2921.0,619.5479,619.5479,617.963,618.4813,2921.0
2024-11-20 13:40:00,620.46,621.07,620.46,620.64,1604.0,618.4614,619.0694,618.4614,618.6408,1604.0
2024-11-20 13:50:00,620.6,620.89,620.3,620.6,3446.0,618.601,618.89,618.3019,618.601,3446.0
2024-11-20 14:00:00,620.8,620.8,619.97,620.72,4468.0,618.8003,618.8003,617.973,618.7206,4468.0
2024-11-20 14:10:00,620.82,620.86,620.11,620.13,1658.0,618.8203,618.8601,618.1125,618.1325,1658.0
2024-11-20 14:20:00,620.35,620.59,620.29,620.35,723.0,618.3518,618.591,618.292,618.3518,723.0
2024-11-20 14:30:00,620.64,621.04,620.28,620.51,1906.0,618.6408,619.0395,618.282,618.5113,1906.0
2024-11-20 14:40:00,620.73,620.81,619.81,620.81,4414.0,618.7305,618.8103,617.8135,618.8103,4414.0
2024-11-20 14:50:00,620.29,620.89,619.9,620.35,3112.0,618.292,618.89,617.9032,618.3518,3112.0
2024-11-20 15:00:00,620.45,620.53,620.19,620.52,500.0,618.4514,618.5312,618.1923,618.5212,500.0
2024-11-20 15:10:00,620.62,621.08,620.62,620.95,2538.0,618.6209,619.0794,618.6209,618.9498,2538.0
2024-11-20 15:20:00,621.12,621.39,620.8,620.8,3562.0,619.1193,619.3884,618.8003,618.8003,3562.0
2024-11-20 15:30:00,621.12,622.7,621.12,621.24,10107.0,619.1193,620.6942,619.1193,619.2389,10107.0
2024-11-20 15:40:00,621.55,622.13,621.03,621.37,6616.0,619.5479,620.126,619.0296,619.3685,6616.0
2024-11-20 15:50:00,621.29,621.64,620.55,621.29,26529.0,619.2887,619.6376,618.5511,619.2887,26529.0
2024-11-21 09:30:00,622.11,622.11,616.98,619.62,12723.0,620.1061,620.1061,614.9926,617.6241,12723.0
2024-11-21 09:40:00,620.22,621.46,618.8,620.63,4055.0,618.2222,619.4582,616.8068,618.6309,4055.0
2024-11-21 09:50:00,620.71,622.36,620.7,621.5,2528.0,618.7106,620.3553,618.7006,619.4981,2528.0
2024-11-21 10:00:00,622.49,623.98,621.47,623.24,8334.0,620.4849,621.9701,619.4682,621.2325,8334.0
2024-11-21 10:10:00,624.0,625.48,622.83,625.44,4160.0,621.99,623.4652,620.8238,623.4254,4160.0
2024-11-21 10:20:00,625.25,625.49,624.39,624.83,3162.0,623.236,623.4752,622.3788,622.8173,3162.0
2024-11-21 10:30:00,625.2,625.2,624.23,624.8,2870.0,623.1861,623.1861,622.2193,622.7874,2870.0
2024-11-21 10:40:00,625.37,625.5,624.51,625.34,2208.0,623.3556,623.4852,622.4984,623.3257,2208.0
2024-11-21 10:50:00,625.22,626.0,624.72,625.75,1412.0,623.2061,623.9836,622.7077,623.7344,1412.0
2024-11-21 11:00:00,625.93,626.73,625.82,626.49,2083.0,623.9138,624.7112,623.8041,624.472,2083.0
2024-11-21 11:10:00,626.22,626.57,626.19,626.21,2293.0,624.2029,624.5517,624.173,624.1929,2293.0
2024-11-21 11:20:00,626.2,626.74,625.86,626.41,2595.0,624.1829,624.7212,623.844,624.3922,2595.0
2024-11-21 11:30:00,626.42,627.0,626.0,626.98,1912.0,624.4022,624.9803,623.9836,624.9604,1912.0
2024-11-21 11:40:00,626.98,627.21,626.71,626.87,3076.0,624.9604,625.1897,624.6913,624.8508,3076.0
2024-11-21 11:50:00,626.87,627.55,626.23,626.29,9327.0,624.8508,625.5286,624.2128,624.2726,9327.0
2024-11-21 12:00:00,625.86,626.26,625.56,625.56,2689.0,623.844,624.2427,623.545,623.545,2689.0
2024-11-21 12:10:00,625.71,626.72,625.7,626.67,2810.0,623.6945,624.7012,623.6845,624.6514,2810.0
2024-11-21 12:20:00,626.67,626.71,625.93,626.56,5226.0,624.6514,624.6913,623.9138,624.5418,5226.0
2024-11-21 12:30:00,626.56,626.8,626.07,626.6,2461.0,624.5418,624.781,624.0533,624.5816,2461.0
2024-11-21 12:40:00,626.58,627.61,626.1,627.18,5509.0,624.5617,625.5884,624.0832,625.1598,5509.0
2024-11-21 12:50:00,626.79,628.47,626.79,627.71,5237.0,624.771,626.4456,624.771,625.6881,5237.0
2024-11-21 13:00:00,628.0,628.21,627.27,628.21,6752.0,625.9771,626.1864,625.2495,626.1864,6752.0
2024-11-21 13:10:00,628.4,628.46,627.61,627.65,1703.0,626.3758,626.4356,625.5884,625.6283,1703.0
2024-11-21 13:20:00,627.74,628.35,627.27,628.35,2528.0,625.718,626.326,625.2495,626.326,2528.0
2024-11-21 13:30:00,628.11,628.56,627.73,627.94,2314.0,626.0868,626.5353,625.708,625.9173,2314.0
2024-11-21 13:40:00,627.75,628.26,627.74,627.96,1234.0,625.7279,626.2363,625.718,625.9373,1234.0
2024-11-21 13:50:00,628.2,628.53,627.69,628.51,3786.0,626.1765,626.5054,625.6681,626.4855,3786.0
2024-11-21 14:00:00,628.51,628.98,628.36,628.84,6288.0,626.4855,626.954,626.336,626.8144,6288.0
2024-11-21 14:10:00,628.73,628.92,628.29,628.42,2797.0,626.7048,626.8942,626.2662,626.3958,2797.0
2024-11-21 14:20:00,628.7,629.73,628.63,629.7,2569.0,626.6749,627.7016,626.6051,627.6716,2569.0
2024-11-21 14:30:00,629.54,629.64,629.21,629.21,3513.0,627.5122,627.6118,627.1832,627.1832,3513.0
2024-11-21 14:40:00,629.45,629.45,628.44,628.76,5475.0,627.4225,627.4225,626.4157,626.7347,5475.0
2024-11-21 14:50:00,628.93,629.58,628.17,628.63,7014.0,626.9041,627.552,626.1466,626.6051,7014.0
2024-11-21 15:00:00,628.15,628.51,628.06,628.27,2305.0,626.1266,626.4855,626.0369,626.2463,2305.0
2024-11-21 15:10:00,628.34,628.72,627.44,627.44,2981.0,626.316,626.6948,625.4189,625.4189,2981.0
2024-11-21 15:20:00,627.82,628.29,627.26,627.63,4292.0,625.7977,626.2662,625.2395,625.6083,4292.0
2024-11-21 15:30:00,627.37,627.95,626.39,626.87,3775.0,625.3492,625.9273,624.3723,624.8508,3775.0
2024-11-21 15:40:00,626.9,627.19,626.52,626.79,7037.0,624.8807,625.1697,624.5019,624.771,7037.0
2024-11-21 15:50:00,627.27,628.78,627.12,628.04,27845.0,625.2495,626.7546,625.1,626.017,27845.0
2024-11-22 09:30:00,630.24,632.59,628.18,631.42,13467.0,628.2099,630.5523,626.1565,629.3861,13467.0
2024-11-22 09:40:00,630.88,631.25,629.05,629.19,5704.0,628.8478,629.2167,627.0237,627.1633,5704.0
2024-11-22 09:50:00,628.59,628.59,626.86,627.98,5692.0,626.5652,626.5652,624.8408,625.9572,5692.0
2024-11-22 10:00:00,626.13,626.48,624.63,626.48,8989.0,624.1131,624.462,622.618,624.462,8989.0
2024-11-22 10:10:00,626.81,627.36,625.04,626.03,4580.0,624.791,625.3392,623.0267,624.0135,4580.0
2024-11-22 10:20:00,626.03,626.03,624.51,625.9,2576.0,624.0135,624.0135,622.4984,623.8839,2576.0
2024-11-22 10:30:00,625.97,626.42,624.64,624.78,5764.0,623.9537,624.4022,622.6279,622.7675,5764.0
2024-11-22 10:40:00,625.23,625.63,624.97,624.97,1984.0,623.216,623.6148,622.9569,622.9569,1984.0
2024-11-22 10:50:00,625.27,625.85,624.72,625.65,1302.0,623.2559,623.834,622.7077,623.6347,1302.0
2024-11-22 11:00:00,625.35,625.35,624.36,624.36,2535.0,623.3357,623.3357,622.3488,622.3488,2535.0
2024-11-22 11:10:00,624.74,624.84,623.57,623.6,2853.0,622.7276,622.8273,621.5614,621.5913,2853.0
2024-11-22 11:20:00,623.59,625.0,623.59,623.87,3111.0,621.5813,622.9868,621.5813,621.8604,3111.0
2024-11-22 11:30:00,624.53,624.53,623.77,623.77,2046.0,622.5183,622.5183,621.7607,621.7607,2046.0
2024-11-22 11:40:00,623.7,623.99,623.05,623.99,1687.0,621.691,621.98,621.0431,621.98,1687.0
2024-11-22 11:50:00,624.0,624.2,623.12,623.12,4104.0,621.99,622.1894,621.1128,621.1128,4104.0
2024-11-22 12:00:00,623.43,624.95,623.42,624.95,2631.0,621.4218,622.9369,621.4119,622.9369,2631.0
2024-11-22 12:10:00,624.18,624.49,624.08,624.23,600.0,622.1694,622.4784,622.0698,622.2193,600.0
2024-11-22 12:20:00,624.0,624.5,623.18,623.18,2581.0,621.99,622.4884,621.1726,621.1726,2581.0
2024-11-22 12:30:00,623.39,623.4,623.39,623.39,100.0,621.382,621.3919,621.382,621.382,100.0
2024-11-22 12:40:00,623.18,624.4,623.18,624.1,1951.0,621.1726,622.3887,621.1726,622.0897,1951.0
2024-11-22 12:50:00,624.26,625.01,624.03,624.69,5461.0,622.2492,622.9968,622.0199,622.6778,5461.0
2024-11-22 13:00:00,624.73,625.74,624.31,624.38,5974.0,622.7177,623.7244,622.299,622.3688,5974.0
2024-11-22 13:10:00,624.04,624.41,623.82,624.09,1216.0,622.0299,622.3987,621.8106,622.0797,1216.0
2024-11-22 13:20:00,624.25,624.5,623.95,624.49,2453.0,622.2392,622.4884,621.9402,622.4784,2453.0
2024-11-22 13:30:00,624.13,624.21,623.74,623.74,2001.0,622.1196,622.1993,621.7308,621.7308,2001.0
2024-11-22 13:40:00,623.88,623.89,623.43,623.46,2960.0,621.8704,621.8804,621.4218,621.4517,2960.0
2024-11-22 13:50:00,623.48,623.77,623.45,623.45,1592.0,621.4717,621.7607,621.4418,621.4418,1592.0
2024-11-22 14:00:00,623.56,623.99,623.47,623.67,1599.0,621.5514,621.98,621.4617,621.6611,1599.0
2024-11-22 14:10:00,623.55,623.97,623.55,623.97,2539.0,621.5415,621.9601,621.5415,621.9601,2539.0
2024-11-22 14:20:00,623.95,624.55,623.6,624.08,3540.0,621.9402,622.5382,621.5913,622.0698,3540.0
2024-11-22 14:30:00,624.08,624.36,623.76,624.36,3353.0,622.0698,622.3488,621.7508,622.3488,3353.0
2024-11-22 14:40:00,623.86,624.63,623.75,624.51,3810.0,621.8505,622.618,621.7408,622.4984,3810.0
2024-11-22 14:50:00,624.59,624.72,623.84,623.96,2850.0,622.5781,622.7077,621.8305,621.9501,2850.0
2024-11-22 15:00:00,623.77,623.87,622.97,623.36,3741.0,621.7607,621.8604,620.9633,621.3521,3741.0
2024-11-22 15:10:00,623.33,623.33,622.14,622.14,10676.0,621.3222,621.3222,620.136,620.136,10676.0
2024-11-22 15:20:00,622.16,622.76,622.07,622.34,7266.0,620.1559,620.754,620.0662,620.3354,7266.0
2024-11-22 15:30:00,622.69,624.14,622.59,622.75,8229.0,620.6842,622.1296,620.5846,620.744,8229.0
2024-11-22 15:40:00,622.82,623.12,622.07,623.12,7188.0,620.8138,621.1128,620.0662,621.1128,7188.0
2024-11-22 15:50:00,622.77,624.33,622.77,623.14,28214.0,620.764,622.3189,620.764,621.1328,28214.0
2024-11-25 09:30:00,624.08,628.99,623.88,626.51,18460.0,622.0698,626.9639,621.8704,624.4919,18460.0
2024-11-25 09:40:00,624.25,626.27,624.04,625.06,6290.0,622.2392,624.2527,622.0299,623.0466,6290.0
2024-11-25 09:50:00,625.06,627.44,625.06,627.44,10378.0,623.0466,625.4189,623.0466,625.4189,10378.0
2024-11-25 10:00:00,627.3,627.81,625.76,627.17,9515.0,625.2794,625.7877,623.7443,625.1498,9515.0
2024-11-25 10:10:00,627.04,627.04,623.97,625.15,4341.0,625.0202,625.0202,621.9601,623.1363,4341.0
2024-11-25 10:20:00,625.07,625.19,623.52,624.63,5924.0,623.0566,623.1762,621.5116,622.618,5924.0
2024-11-25 10:30:00,625.01,625.01,622.07,622.07,2614.0,622.9968,622.9968,620.0662,620.0662,2614.0
2024-11-25 10:40:00,620.35,621.09,619.43,619.63,4051.0,618.3518,619.0894,617.4347,617.6341,4051.0
2024-11-25 10:50:00,619.45,619.75,617.18,618.71,14531.0,617.4547,617.7537,615.192,616.717,14531.0
2024-11-25 11:00:00,618.51,618.51,617.34,617.36,3757.0,616.5177,616.5177,615.3515,615.3714,3757.0
2024-11-25 11:10:00,618.02,618.02,616.39,616.39,5333.0,616.0293,616.0293,614.4045,614.4045,5333.0
2024-11-25 11:20:00,616.38,619.27,616.38,618.01,3754.0,614.3946,617.2752,614.3946,616.0193,3754.0
2024-11-25 11:30:00,617.55,618.25,616.76,618.03,4700.0,615.5608,616.2585,614.7733,616.0392,4700.0
2024-11-25 11:40:00,618.02,618.48,617.48,617.82,2341.0,616.0293,616.4878,615.491,615.8299,2341.0
2024-11-25 11:50:00,617.82,618.8,617.55,618.37,3450.0,615.8299,616.8068,615.5608,616.3781,3450.0
2024-11-25 12:00:00,618.88,618.88,617.3,618.46,7976.0,616.8865,616.8865,615.3116,616.4679,7976.0
2024-11-25 12:10:00,618.81,620.27,618.61,619.91,3400.0,616.8167,618.272,616.6174,617.9132,3400.0
2024-11-25 12:20:00,619.91,620.14,618.86,619.81,5669.0,617.9132,618.1424,616.8666,617.8135,5669.0
2024-11-25 12:30:00,620.4,620.5,619.72,619.78,2627.0,618.4016,618.5013,617.7238,617.7836,2627.0
2024-11-25 12:40:00,619.69,619.69,617.85,618.3,5472.0,617.6939,617.6939,615.8598,616.3084,5472.0
2024-11-25 12:50:00,618.66,618.67,617.53,617.53,1914.0,616.6672,616.6772,615.5408,615.5408,1914.0
2024-11-25 13:00:00,617.43,618.29,617.41,618.29,3522.0,615.4412,616.2984,615.4212,616.2984,3522.0
2024-11-25 13:10:00,617.84,618.13,617.17,617.56,3886.0,615.8499,616.1389,615.182,615.5708,3886.0
2024-11-25 13:20:00,617.56,618.15,617.1,617.21,2648.0,615.5708,616.1589,615.1122,615.2219,2648.0
2024-11-25 13:30:00,616.69,617.24,616.33,617.07,4386.0,614.7036,615.2518,614.3447,615.0823,4386.0
2024-11-25 13:40:00,617.47,618.39,617.41,618.28,4140.0,615.481,616.3981,615.4212,616.2884,4140.0
2024-11-25 13:50:00,618.29,618.75,617.74,618.48,4024.0,616.2984,616.7569,615.7502,616.4878,4024.0
2024-11-25 14:00:00,617.91,617.91,616.18,616.72,6692.0,615.9196,615.9196,614.1952,614.7335,6692.0
2024-11-25 14:10:00,617.03,617.92,616.96,617.64,4733.0,615.0425,615.9296,614.9727,615.6505,4733.0
2024-11-25 14:20:00,617.58,617.64,616.75,617.16,5697.0,615.5907,615.6505,614.7634,615.172,5697.0
2024-11-25 14:30:00,617.44,618.33,617.0,618.33,4495.0,615.4511,616.3383,615.0126,616.3383,4495.0
2024-11-25 14:40:00,618.26,618.54,617.73,617.78,3000.0,616.2685,616.5476,615.7402,615.79,3000.0
2024-11-25 14:50:00,617.55,617.83,616.43,616.43,6014.0,615.5608,615.8399,614.4444,614.4444,6014.0
2024-11-25 15:00:00,616.71,617.92,616.49,617.62,10694.0,614.7235,615.9296,614.5042,615.6306,10694.0
2024-11-25 15:10:00,617.62,618.18,617.33,617.98,8329.0,615.6306,616.1888,615.3415,615.9894,8329.0
2024-11-25 15:20:00,617.98,618.79,617.25,618.63,7523.0,615.9894,616.7968,615.2618,616.6373,7523.0
2024-11-25 15:30:00,618.38,619.08,617.36,617.74,16425.0,616.3881,617.0859,615.3714,615.7502,16425.0
2024-11-25 15:40:00,617.91,618.44,617.69,618.22,14733.0,615.9196,616.4479,615.7003,616.2286,14733.0
2024-11-25 15:50:00,618.44,618.75,615.48,616.73,116841.0,616.4479,616.7569,613.4975,614.7434,116841.0
2024-11-26 09:30:00,619.82,620.71,616.72,617.49,14431.0,617.8235,618.7106,614.7335,615.501,14431.0
2024-11-26 09:40:00,618.18,618.2,614.28,617.91,8831.0,616.1888,616.2087,612.3013,615.9196,8831.0
2024-11-26 09:50:00,618.96,618.96,616.0,616.03,9613.0,616.9662,616.9662,614.0158,614.0457,9613.0
2024-11-26 10:00:00,616.18,617.84,614.45,617.84,12543.0,614.1952,615.8499,612.4708,615.8499,12543.0
2024-11-26 10:10:00,615.98,616.97,614.97,616.84,4283.0,613.9958,614.9827,612.9891,614.8531,4283.0
2024-11-26 10:20:00,616.36,617.81,616.01,617.43,1761.0,614.3746,615.8199,614.0257,615.4412,1761.0
2024-11-26 10:30:00,617.15,617.88,616.57,617.13,3096.0,615.1621,615.8897,614.5839,615.1421,3096.0
2024-11-26 10:40:00,617.35,617.35,616.38,616.4,2455.0,615.3614,615.3614,614.3946,614.4145,2455.0
2024-11-26 10:50:00,616.15,617.38,616.15,617.38,2705.0,614.1653,615.3913,614.1653,615.3913,2705.0
2024-11-26 11:00:00,617.78,619.0,617.71,618.21,2000.0,615.79,617.0061,615.7203,616.2187,2000.0
2024-11-26 11:10:00,618.13,618.89,617.72,618.77,3059.0,616.1389,616.8965,615.7302,616.7769,3059.0
2024-11-26 11:20:00,619.17,620.25,618.31,620.25,2913.0,617.1756,618.2521,616.3183,618.2521,2913.0
2024-11-26 11:30:00,619.66,621.58,619.66,621.47,2034.0,617.664,619.5778,617.664,619.4682,2034.0
2024-11-26 11:40:00,621.18,622.14,620.38,621.67,9381.0,619.1791,620.136,618.3817,619.6675,9381.0
2024-11-26 11:50:00,622.25,622.64,622.09,622.42,1950.0,620.2456,620.6344,620.0862,620.4151,1950.0
2024-11-26 12:00:00,622.41,623.06,622.08,622.42,3443.0,620.4051,621.053,620.0762,620.4151,3443.0
2024-11-26 12:10:00,622.32,624.63,622.0,624.63,6651.0,620.3154,622.618,619.9965,622.618,6651.0
2024-11-26 12:20:00,624.55,624.55,623.81,624.22,2200.0,622.5382,622.5382,621.8006,622.2093,2200.0
2024-11-26 12:30:00,624.22,624.22,623.74,624.16,3163.0,622.2093,622.2093,621.7308,622.1495,3163.0
2024-11-26 12:40:00,624.16,625.12,624.07,624.48,5638.0,622.1495,623.1064,622.0598,622.4685,5638.0
2024-11-26 12:50:00,624.24,624.49,623.96,624.38,1800.0,622.2292,622.4784,621.9501,622.3688,1800.0
2024-11-26 13:00:00,624.38,624.73,624.03,624.61,2716.0,622.3688,622.7177,622.0199,622.598,2716.0
2024-11-26 13:10:00,624.07,624.07,623.39,623.78,2618.0,622.0598,622.0598,621.382,621.7707,2618.0
2024-11-26 13:20:00,623.72,624.28,623.72,624.09,1819.0,621.7109,622.2691,621.7109,622.0797,1819.0
2024-11-26 13:30:00,624.08,624.73,623.46,624.38,6264.0,622.0698,622.7177,621.4517,622.3688,6264.0
2024-11-26 13:40:00,624.38,624.7,623.82,624.13,2363.0,622.3688,622.6878,621.8106,622.1196,2363.0
2024-11-26 13:50:00,624.12,624.39,623.24,623.49,4179.0,622.1096,622.3788,621.2325,621.4817,4179.0
2024-11-26 14:00:00,623.48,623.48,622.9,622.92,2010.0,621.4717,621.4717,620.8936,620.9135,2010.0
2024-11-26 14:10:00,622.63,623.37,622.34,623.07,3495.0,620.6244,621.362,620.3354,621.063,3495.0
2024-11-26 14:20:00,623.31,624.3,622.72,624.3,1655.0,621.3022,622.289,620.7141,622.289,1655.0
2024-11-26 14:30:00,623.63,624.39,623.63,623.8,3134.0,621.6212,622.3788,621.6212,621.7907,3134.0
2024-11-26 14:40:00,623.57,624.9,623.56,624.43,2699.0,621.5614,622.8871,621.5514,622.4186,2699.0
2024-11-26 14:50:00,624.43,624.68,624.0,624.0,4382.0,622.4186,622.6678,621.99,621.99,4382.0
2024-11-26 15:00:00,623.84,624.04,623.84,623.96,650.0,621.8305,622.0299,621.8305,621.9501,650.0
2024-11-26 15:10:00,624.08,624.35,623.64,624.17,9500.0,622.0698,622.3389,621.6312,622.1595,9500.0
2024-11-26 15:20:00,624.17,624.44,623.51,623.51,3554.0,622.1595,622.4286,621.5016,621.5016,3554.0
2024-11-26 15:30:00,623.56,625.24,623.56,624.38,13765.0,621.5514,623.226,621.5514,622.3688,13765.0
2024-11-26 15:40:00,624.12,624.81,624.12,624.81,9816.0,622.1096,622.7974,622.1096,622.7974,9816.0
2024-11-26 15:50:00,625.11,625.53,624.52,624.99,25617.0,623.0964,623.5151,622.5083,622.9768,25617.0
2024-11-27 09:30:00,626.56,628.8,624.94,627.82,10335.0,624.5418,626.7745,622.927,625.7977,10335.0
2024-11-27 09:40:00,628.5,628.59,626.38,626.38,1720.0,626.4755,626.5652,624.3623,624.3623,1720.0
2024-11-27 09:50:00,626.16,629.6,625.09,628.84,8614.0,624.1431,627.572,623.0765,626.8144,8614.0
2024-11-27 10:00:00,628.54,629.62,626.9,629.27,8362.0,626.5154,627.5919,624.8807,627.243,8362.0
2024-11-27 10:10:00,629.21,629.67,628.85,629.14,5261.0,627.1832,627.6417,626.8244,627.1135,5261.0
2024-11-27 10:20:00,629.3,630.27,628.84,629.17,9546.0,627.2729,628.2398,626.8144,627.1434,9546.0
2024-11-27 10:30:00,629.66,629.91,628.59,629.61,3973.0,627.6318,627.881,626.5652,627.5819,3973.0
2024-11-27 10:40:00,629.29,629.68,628.2,628.61,4262.0,627.263,627.6517,626.1765,626.5852,4262.0
2024-11-27 10:50:00,628.47,629.76,628.39,629.53,3028.0,626.4456,627.7315,626.3659,627.5022,3028.0
2024-11-27 11:00:00,629.61,629.99,628.17,629.41,9625.0,627.5819,627.9607,626.1466,627.3826,9625.0
2024-11-27 11:10:00,629.26,629.69,628.55,629.69,2259.0,627.2331,627.6617,626.5254,627.6617,2259.0
2024-11-27 11:20:00,629.68,630.01,629.56,629.72,3855.0,627.6517,627.9806,627.5321,627.6916,3855.0
2024-11-27 11:30:00,629.47,629.83,629.0,629.52,2298.0,627.4424,627.8012,626.9739,627.4922,2298.0
2024-11-27 11:40:00,629.45,630.27,629.45,630.26,3321.0,627.4225,628.2398,627.4225,628.2298,3321.0
2024-11-27 11:50:00,630.27,631.4,630.0,631.02,5515.0,628.2398,629.3662,627.9707,628.9874,5515.0
2024-11-27 12:00:00,630.97,630.97,629.52,629.53,3544.0,628.9376,628.9376,627.4922,627.5022,3544.0
2024-11-27 12:10:00,629.79,629.99,629.57,629.6,2768.0,627.7614,627.9607,627.5421,627.572,2768.0
2024-11-27 12:20:00,629.45,629.84,629.09,629.46,7188.0,627.4225,627.8112,627.0636,627.4324,7188.0
2024-11-27 12:30:00,629.58,629.61,628.3,628.37,1578.0,627.552,627.5819,626.2762,626.3459,1578.0
2024-11-27 12:40:00,628.18,628.55,627.94,627.95,1524.0,626.1565,626.5254,625.9173,625.9273,1524.0
2024-11-27 12:50:00,627.71,628.43,627.71,628.43,3601.0,625.6881,626.4057,625.6881,626.4057,3601.0
2024-11-27 13:00:00,628.43,628.74,628.43,628.44,631.0,626.4057,626.7147,626.4057,626.4157,631.0
2024-11-27 13:10:00,628.55,628.55,626.17,626.33,5979.0,626.5254,626.5254,624.153,624.3125,5979.0
2024-11-27 13:20:00,626.62,626.62,626.21,626.27,1358.0,624.6016,624.6016,624.1929,624.2527,1358.0
2024-11-27 13:30:00,626.27,626.7,626.16,626.5,2308.0,624.2527,624.6813,624.1431,624.482,2308.0
2024-11-27 13:40:00,626.5,627.03,626.32,627.03,6582.0,624.482,625.0102,624.3025,625.0102,6582.0
2024-11-27 13:50:00,626.88,627.04,626.76,626.98,2590.0,624.8607,625.0202,624.7411,624.9604,2590.0
2024-11-27 14:00:00,626.93,627.15,626.77,626.81,1060.0,624.9106,625.1299,624.7511,624.791,1060.0
2024-11-27 14:10:00,626.71,626.73,626.29,626.63,1489.0,624.6913,624.7112,624.2726,624.6115,1489.0
2024-11-27 14:20:00,626.62,626.64,626.39,626.39,2039.0,624.6016,624.6215,624.3723,624.3723,2039.0
2024-11-27 14:30:00,626.5,626.5,626.16,626.16,1934.0,624.482,624.482,624.1431,624.1431,1934.0
2024-11-27 14:40:00,625.98,626.27,625.96,626.26,1600.0,623.9636,624.2527,623.9437,624.2427,1600.0
2024-11-27 14:50:00,626.16,626.26,625.92,625.92,2553.0,624.1431,624.2427,623.9038,623.9038,2553.0
2024-11-27 15:00:00,625.91,625.92,625.2,625.57,4113.0,623.8939,623.9038,623.1861,623.555,4113.0
2024-11-27 15:10:00,625.47,626.35,625.47,625.86,4607.0,623.4553,624.3324,623.4553,623.844,4607.0
2024-11-27 15:20:00,625.89,626.39,625.78,626.22,3663.0,623.8739,624.3723,623.7643,624.2029,3663.0
2024-11-27 15:30:00,626.15,626.22,625.36,626.08,6071.0,624.1331,624.2029,623.3456,624.0633,6071.0
2024-11-27 15:40:00,625.88,626.68,625.29,626.68,7959.0,623.864,624.6614,623.2759,624.6614,7959.0
2024-11-27 15:50:00,626.47,626.89,624.8,626.71,41476.0,624.4521,624.8707,622.7874,624.6913,41476.0
2024-11-29 09:30:00,626.36,630.61,624.25,630.61,19629.0,624.3424,628.5787,622.2392,628.5787,19629.0
2024-11-29 09:40:00,630.09,630.09,625.52,626.04,5558.0,628.0604,628.0604,623.5051,624.0234,5558.0
2024-11-29 09:50:00,627.03,627.38,624.93,625.23,9388.0,625.0102,625.3591,622.917,623.216,9388.0
2024-11-29 10:00:00,626.08,627.36,625.3,626.35,6803.0,624.0633,625.3392,623.2858,624.3324,6803.0
2024-11-29 10:10:00,626.67,627.76,625.61,626.96,9768.0,624.6514,625.7379,623.5948,624.9405,9768.0
2024-11-29 10:20:00,626.91,627.59,626.57,627.06,5194.0,624.8906,625.5684,624.5517,625.0402,5194.0
2024-11-29 10:30:00,627.24,628.06,626.18,627.35,7294.0,625.2196,626.0369,624.163,625.3292,7294.0
2024-11-29 10:40:00,627.66,627.66,626.04,626.73,7206.0,625.6382,625.6382,624.0234,624.7112,7206.0
2024-11-29 10:50:00,626.74,627.0,624.67,626.99,10314.0,624.7212,624.9803,622.6579,624.9704,10314.0
2024-11-29 11:00:00,626.64,627.15,626.24,626.25,9868.0,624.6215,625.1299,624.2228,624.2328,9868.0
2024-11-29 11:10:00,626.36,626.82,626.15,626.8,2239.0,624.3424,624.8009,624.1331,624.781,2239.0
2024-11-29 11:20:00,626.43,627.24,626.35,626.35,5959.0,624.4122,625.2196,624.3324,624.3324,5959.0
2024-11-29 11:30:00,626.74,627.02,626.54,626.54,3379.0,624.7212,625.0003,624.5218,624.5218,3379.0
2024-11-29 11:40:00,626.86,628.51,626.59,628.13,8210.0,624.8408,626.4855,624.5717,626.1067,8210.0
2024-11-29 11:50:00,627.91,628.51,627.76,628.08,5254.0,625.8874,626.4855,625.7379,626.0569,5254.0
2024-11-29 12:00:00,628.38,629.48,628.23,629.26,2678.0,626.3559,627.4524,626.2064,627.2331,2678.0
2024-11-29 12:10:00,629.31,629.59,629.02,629.2,4269.0,627.2829,627.562,626.9938,627.1733,4269.0
2024-11-29 12:20:00,629.31,630.26,629.23,630.26,7075.0,627.2829,628.2298,627.2032,628.2298,7075.0
2024-11-29 12:30:00,630.15,630.18,629.74,630.04,3934.0,628.1202,628.1501,627.7115,628.0106,3934.0
2024-11-29 12:40:00,630.07,630.71,629.55,630.38,8741.0,628.0405,628.6784,627.5221,628.3495,8741.0
2024-11-29 12:50:00,630.62,630.62,628.35,628.59,17764.0,628.5887,628.5887,626.326,626.5652,17764.0
2024-12-02 09:30:00,625.48,625.67,622.01,622.81,10937.0,624.1777,624.3673,620.715,621.5133,10937.0
2024-12-02 09:40:00,622.76,623.5,622.01,622.01,6137.0,621.4634,622.2018,620.715,620.715,6137.0
2024-12-02 09:50:00,621.58,622.12,620.27,622.12,4031.0,620.2858,620.8247,618.9786,620.8247,4031.0
2024-12-02 10:00:00,621.77,623.44,620.27,620.67,6838.0,620.4755,622.142,618.9786,619.3777,6838.0
2024-12-02 10:10:00,620.95,621.26,619.34,619.76,4928.0,619.6572,619.9665,618.0505,618.4696,4928.0
2024-12-02 10:20:00,620.19,620.93,619.34,620.66,3085.0,618.8987,619.6372,618.0505,619.3678,3085.0
2024-12-02 10:30:00,620.46,620.46,618.42,619.32,4708.0,619.1682,619.1682,617.1324,618.0306,4708.0
2024-12-02 10:40:00,619.27,620.42,619.27,619.89,5554.0,617.9807,619.1283,617.9807,618.5994,5554.0
2024-12-02 10:50:00,619.95,619.95,618.46,618.46,3685.0,618.6592,618.6592,617.1723,617.1723,3685.0
2024-12-02 11:00:00,618.98,620.6,618.98,619.02,2819.0,617.6913,619.3079,617.6913,617.7312,2819.0
2024-12-02 11:10:00,619.22,620.0,619.21,619.59,2377.0,617.9308,618.7091,617.9208,618.3,2377.0
2024-12-02 11:20:00,619.87,621.49,619.87,621.49,4030.0,618.5794,620.196,618.5794,620.196,4030.0
2024-12-02 11:30:00,621.12,622.59,621.01,622.18,10707.0,619.8268,621.2937,619.717,620.8846,10707.0
2024-12-02 11:40:00,621.86,623.11,621.82,621.96,10352.0,620.5653,621.8127,620.5253,620.6651,10352.0
2024-12-02 11:50:00,621.45,621.66,621.16,621.29,2494.0,620.1561,620.3657,619.8667,619.9965,2494.0
2024-12-02 12:00:00,621.37,621.63,620.94,621.54,2821.0,620.0763,620.3357,619.6472,620.2459,2821.0
2024-12-02 12:10:00,621.4,621.4,620.85,620.85,2671.0,620.1062,620.1062,619.5574,619.5574,2671.0
2024-12-02 12:20:00,621.32,621.37,620.97,620.97,4353.0,620.0264,620.0763,619.6771,619.6771,4353.0
2024-12-02 12:30:00,621.13,621.37,620.75,620.87,2617.0,619.8368,620.0763,619.4576,619.5773,2617.0
2024-12-02 12:40:00,620.86,621.13,620.66,620.66,3434.0,619.5673,619.8368,619.3678,619.3678,3434.0
2024-12-02 12:50:00,620.78,621.43,620.68,621.43,2971.0,619.4875,620.1362,619.3877,620.1362,2971.0
2024-12-02 13:00:00,621.0,621.23,620.77,621.15,2979.0,619.7071,619.9366,619.4775,619.8567,2979.0
2024-12-02 13:10:00,620.97,621.64,620.97,621.2,3731.0,619.6771,620.3457,619.6771,619.9066,3731.0
2024-12-02 13:20:00,620.98,621.96,620.75,621.96,2802.0,619.6871,620.6651,619.4576,620.6651,2802.0
2024-12-02 13:30:00,621.81,621.99,621.55,621.58,3408.0,620.5154,620.695,620.2559,620.2858,3408.0
2024-12-02 13:40:00,621.53,621.93,621.31,621.46,4110.0,620.236,620.6351,620.0164,620.1661,4110.0
2024-12-02 13:50:00,621.72,622.0,621.36,621.52,3756.0,620.4256,620.705,620.0663,620.226,3756.0
2024-12-02 14:00:00,621.55,623.41,621.45,623.26,2680.0,620.2559,622.112,620.1561,621.9623,2680.0
2024-12-02 14:10:00,623.02,623.19,622.38,622.38,1500.0,621.7228,621.8925,621.0842,621.0842,1500.0
2024-12-02 14:20:00,622.4,622.6,621.94,622.02,2106.0,621.1041,621.3037,620.6451,620.7249,2106.0
2024-12-02 14:30:00,622.04,622.23,621.43,621.53,3833.0,620.7449,620.9345,620.1362,620.236,3833.0
2024-12-02 14:40:00,621.3,622.18,621.3,621.47,4454.0,620.0064,620.8846,620.0064,620.1761,4454.0
2024-12-02 14:50:00,621.6,621.94,621.25,621.25,4501.0,620.3058,620.6451,619.9565,619.9565,4501.0
2024-12-02 15:00:00,621.29,622.0,621.28,621.66,3502.0,619.9965,620.705,619.9865,620.3657,3502.0
2024-12-02 15:10:00,621.73,622.35,621.61,621.67,4192.0,620.4355,621.0542,620.3158,620.3757,4192.0
2024-12-02 15:20:00,621.69,622.13,621.25,622.13,4226.0,620.3956,620.8347,619.9565,620.8347,4226.0
2024-12-02 15:30:00,622.17,622.28,621.25,621.45,6383.0,620.8746,620.9844,619.9565,620.1561,6383.0
2024-12-02 15:40:00,621.48,621.49,620.38,620.75,7215.0,620.1861,620.196,619.0883,619.4576,7215.0
2024-12-02 15:50:00,621.0,621.74,620.58,621.46,40740.0,619.7071,620.4455,619.2879,620.1661,40740.0
2024-12-03 09:30:00,625.91,627.83,621.29,621.29,11266.0,624.6068,626.5228,619.9965,619.9965,11266.0
2024-12-03 09:40:00,621.38,622.56,621.37,622.56,594.0,620.0863,621.2638,620.0763,621.2638,594.0
2024-12-03 09:50:00,623.13,623.59,622.06,623.24,2402.0,621.8326,622.2917,620.7648,621.9424,2402.0
2024-12-03 10:00:00,622.68,623.34,621.57,622.98,6965.0,621.3836,622.0422,620.2759,621.6829,6965.0
2024-12-03 10:10:00,622.87,623.66,622.31,622.37,1424.0,621.5732,622.3615,621.0143,621.0742,1424.0
2024-12-03 10:20:00,623.01,623.01,621.54,622.78,1826.0,621.7129,621.7129,620.2459,621.4833,1826.0
2024-12-03 10:30:00,623.57,623.57,622.64,623.01,2606.0,622.2717,622.2717,621.3436,621.7129,2606.0
2024-12-03 10:40:00,622.74,622.8,620.71,621.38,5929.0,621.4434,621.5033,619.4177,620.0863,5929.0
2024-12-03 10:50:00,621.38,621.38,620.18,620.57,4047.0,620.0863,620.0863,618.8888,619.2779,4047.0
2024-12-03 11:00:00,620.5,621.61,620.27,621.61,3844.0,619.2081,620.3158,618.9786,620.3158,3844.0
2024-12-03 11:10:00,621.59,622.3,621.53,622.26,2525.0,620.2958,621.0043,620.236,620.9644,2525.0
2024-12-03 11:20:00,622.31,622.39,621.57,622.23,2960.0,621.0143,621.0942,620.2759,620.9345,2960.0
2024-12-03 11:30:00,621.9,623.38,621.45,623.38,8004.0,620.6052,622.0821,620.1561,622.0821,8004.0
2024-12-03 11:40:00,622.88,623.43,621.14,621.24,4040.0,621.5831,622.132,619.8468,619.9466,4040.0
2024-12-03 11:50:00,621.24,621.85,620.69,621.85,2453.0,619.9466,620.5553,619.3977,620.5553,2453.0
2024-12-03 12:00:00,621.56,622.3,621.56,622.3,1304.0,620.2659,621.0043,620.2659,621.0043,1304.0
2024-12-03 12:10:00,622.26,622.26,621.06,621.76,2915.0,620.9644,620.9644,619.7669,620.4655,2915.0
2024-12-03 12:20:00,621.75,621.91,621.65,621.65,400.0,620.4555,620.6152,620.3557,620.3557,400.0
2024-12-03 12:30:00,621.63,622.22,621.54,621.67,3468.0,620.3357,620.9245,620.2459,620.3757,3468.0
2024-12-03 12:40:00,621.16,621.53,621.0,621.0,704.0,619.8667,620.236,619.7071,619.7071,704.0
2024-12-03 12:50:00,621.42,621.6,621.08,621.08,2412.0,620.1262,620.3058,619.7869,619.7869,2412.0
2024-12-03 13:00:00,621.17,621.22,620.95,620.95,900.0,619.8767,619.9266,619.6572,619.6572,900.0
2024-12-03 13:10:00,621.13,621.31,621.05,621.09,1469.0,619.8368,620.0164,619.757,619.7969,1469.0
2024-12-03 13:20:00,621.17,621.45,620.56,621.25,2978.0,619.8767,620.1561,619.268,619.9565,2978.0
2024-12-03 13:30:00,620.99,621.35,620.99,621.23,1288.0,619.6971,620.0563,619.6971,619.9366,1288.0
2024-12-03 13:40:00,621.22,621.25,621.0,621.25,1698.0,619.9266,619.9565,619.7071,619.9565,1698.0
2024-12-03 13:50:00,621.32,621.73,621.32,621.6,2469.0,620.0264,620.4355,620.0264,620.3058,2469.0
2024-12-03 14:00:00,621.63,621.75,621.39,621.7,902.0,620.3357,620.4555,620.0962,620.4056,902.0
2024-12-03 14:10:00,621.42,621.55,621.16,621.41,1627.0,620.1262,620.2559,619.8667,620.1162,1627.0
2024-12-03 14:20:00,621.44,621.66,621.09,621.09,1592.0,620.1461,620.3657,619.7969,619.7969,1592.0
2024-12-03 14:30:00,621.18,621.55,621.17,621.34,1762.0,619.8867,620.2559,619.8767,620.0463,1762.0
2024-12-03 14:40:00,621.27,621.5,621.19,621.5,765.0,619.9765,620.206,619.8967,620.206,765.0
2024-12-03 14:50:00,621.5,622.14,621.39,621.84,4262.0,620.206,620.8447,620.0962,620.5453,4262.0
2024-12-03 15:00:00,621.84,621.86,621.42,621.75,2732.0,620.5453,620.5653,620.1262,620.4555,2732.0
2024-12-03 15:10:00,621.79,622.01,621.2,621.47,7140.0,620.4954,620.715,619.9066,620.1761,7140.0
2024-12-03 15:20:00,621.28,621.63,620.67,620.92,4043.0,619.9865,620.3357,619.3777,619.6272,4043.0
2024-12-03 15:30:00,620.94,620.94,620.02,620.35,11420.0,619.6472,619.6472,618.7291,619.0584,11420.0
2024-12-03 15:40:00,620.16,620.35,619.16,619.45,12860.0,618.8688,619.0584,617.8709,618.1603,12860.0
2024-12-03 15:50:00,619.04,619.34,617.89,618.24,39089.0,617.7511,618.0505,616.6035,616.9528,39089.0
2024-12-04 09:30:00,617.46,620.18,615.09,616.32,12301.0,616.1744,618.8888,613.8094,615.0368,12301.0
2024-12-04 09:40:00,615.96,618.17,615.61,618.08,5188.0,614.6775,616.8829,614.3283,616.7931,5188.0
2024-12-04 09:50:00,618.08,619.08,616.67,617.61,4519.0,616.7931,617.7911,615.3861,616.3241,4519.0
2024-12-04 10:00:00,617.72,618.57,616.63,617.3,11166.0,616.4339,617.2821,615.3462,616.0148,11166.0
2024-12-04 10:10:00,617.46,617.98,615.95,616.9,5824.0,616.1744,616.6933,614.6676,615.6156,5824.0
2024-12-04 10:20:00,616.82,617.5,615.0,615.32,5569.0,615.5358,616.2143,613.7195,614.0389,5569.0
2024-12-04 10:30:00,615.8,616.41,615.09,615.31,2784.0,614.5179,615.1266,613.8094,614.0289,2784.0
2024-12-04 10:40:00,615.6,616.54,615.02,616.54,7066.0,614.3183,615.2563,613.7395,615.2563,7066.0
2024-12-04 10:50:00,615.89,616.61,615.14,616.48,2757.0,614.6077,615.3262,613.8593,615.1965,2757.0
2024-12-04 11:00:00,615.8,616.98,615.8,616.45,1982.0,614.5179,615.6954,614.5179,615.1665,1982.0
2024-12-04 11:10:00,617.46,617.46,616.39,617.05,3616.0,616.1744,616.1744,615.1067,615.7653,3616.0
2024-12-04 11:20:00,617.05,617.22,616.37,616.38,3488.0,615.7653,615.9349,615.0867,615.0967,3488.0
2024-12-04 11:30:00,616.33,617.09,616.19,616.26,1963.0,615.0468,615.8052,614.9071,614.9769,1963.0
2024-12-04 11:40:00,615.77,616.94,615.77,616.71,4312.0,614.4879,615.6555,614.4879,615.426,4312.0
2024-12-04 11:50:00,616.47,616.73,616.47,616.51,529.0,615.1865,615.4459,615.1865,615.2264,529.0
2024-12-04 12:00:00,616.39,616.39,614.26,614.26,6859.0,615.1067,615.1067,612.9811,612.9811,6859.0
2024-12-04 12:10:00,614.25,614.25,613.59,614.03,6923.0,612.9711,612.9711,612.3125,612.7516,6923.0
2024-12-04 12:20:00,614.01,614.03,612.74,612.74,9529.0,612.7316,612.7516,611.4643,611.4643,9529.0
2024-12-04 12:30:00,612.74,612.74,611.01,611.23,6375.0,611.4643,611.4643,609.7379,609.9574,6375.0
2024-12-04 12:40:00,610.56,611.27,610.02,611.07,6499.0,609.2888,609.9973,608.7499,609.7977,6499.0
2024-12-04 12:50:00,611.14,611.94,611.14,611.45,4028.0,609.8676,610.6659,609.8676,610.1769,4028.0
2024-12-04 13:00:00,611.56,611.6,610.84,611.07,3491.0,610.2867,610.3266,609.5682,609.7977,3491.0
2024-12-04 13:10:00,610.74,611.29,610.49,611.2,3320.0,609.4684,610.0173,609.2189,609.9275,3320.0
2024-12-04 13:20:00,611.22,611.26,610.65,610.65,1468.0,609.9474,609.9873,609.3786,609.3786,1468.0
2024-12-04 13:30:00,610.55,611.21,609.87,609.87,3574.0,609.2788,609.9374,608.6002,608.6002,3574.0
2024-12-04 13:40:00,609.88,610.28,609.63,610.02,2421.0,608.6102,609.0094,608.3607,608.7499,2421.0
2024-12-04 13:50:00,610.18,611.06,610.13,610.78,4472.0,608.9096,609.7878,608.8597,609.5083,4472.0
2024-12-04 14:00:00,611.0,611.52,610.72,611.14,6718.0,609.7279,610.2468,609.4485,609.8676,6718.0
2024-12-04 14:10:00,610.92,611.22,610.65,611.12,4404.0,609.648,609.9474,609.3786,609.8476,4404.0
2024-12-04 14:20:00,611.14,611.24,610.2,610.2,1689.0,609.8676,609.9674,608.9295,608.9295,1689.0
2024-12-04 14:30:00,610.2,611.18,610.2,611.18,3785.0,608.9295,609.9075,608.9295,609.9075,3785.0
2024-12-04 14:40:00,610.79,610.95,610.0,610.46,3820.0,609.5183,609.678,608.73,609.189,3820.0
2024-12-04 14:50:00,610.49,610.52,610.09,610.35,2669.0,609.2189,609.2489,608.8198,609.0792,2669.0
2024-12-04 15:00:00,610.42,611.57,610.42,610.93,5090.0,609.1491,610.2967,609.1491,609.658,5090.0
2024-12-04 15:10:00,611.33,611.78,610.73,610.91,11223.0,610.0572,610.5063,609.4584,609.6381,11223.0
2024-12-04 15:20:00,610.74,611.96,610.67,611.11,9699.0,609.4684,610.6859,609.3986,609.8376,9699.0
2024-12-04 15:30:00,611.02,612.0,610.7,612.0,11928.0,609.7478,610.7258,609.4285,610.7258,11928.0
2024-12-04 15:40:00,612.0,613.06,611.64,613.03,10195.0,610.7258,611.7836,610.3665,611.7536,10195.0
2024-12-04 15:50:00,612.8,613.39,611.28,611.8,41152.0,611.5241,612.1129,610.0073,610.5262,41152.0
2024-12-05 09:30:00,608.58,609.59,601.39,603.2,16320.0,607.3129,608.3208,600.1379,601.9441,16320.0
2024-12-05 09:40:00,602.41,604.41,599.29,604.08,11712.0,601.1558,603.1516,598.0423,602.8223,11712.0
2024-12-05 09:50:00,604.4,609.05,603.98,608.84,34180.0,603.1416,607.7819,602.7225,607.5724,34180.0
2024-12-05 10:00:00,608.59,609.2,606.82,606.99,12995.0,607.3229,607.9316,605.5566,605.7262,12995.0
2024-12-05 10:10:00,607.28,608.57,606.89,607.4,9267.0,606.0156,607.3029,605.6264,606.1354,9267.0
2024-12-05 10:20:00,607.4,607.43,605.3,605.33,13373.0,606.1354,606.1653,604.0397,604.0697,13373.0
2024-12-05 10:30:00,605.09,605.8,604.45,604.47,9820.0,603.8302,604.5387,603.1915,603.2115,9820.0
2024-12-05 10:40:00,604.76,605.27,603.4,604.89,14783.0,603.5009,604.0098,602.1437,603.6306,14783.0
2024-12-05 10:50:00,605.0,606.38,604.66,606.32,7696.0,603.7404,605.1175,603.4011,605.0576,7696.0
2024-12-05 11:00:00,606.32,606.44,604.42,606.44,11456.0,605.0576,605.1774,603.1616,605.1774,11456.0
2024-12-05 11:10:00,606.12,606.34,604.8,605.83,5903.0,604.858,605.0776,603.5408,604.5686,5903.0
2024-12-05 11:20:00,605.83,606.04,605.49,605.87,3111.0,604.5686,604.7782,604.2293,604.6086,3111.0
2024-12-05 11:30:00,605.5,605.8,604.85,605.78,5450.0,604.2393,604.5387,603.5907,604.5187,5450.0
2024-12-05 11:40:00,605.8,606.02,605.19,605.9,6727.0,604.5387,604.7582,603.93,604.6385,6727.0
2024-12-05 11:50:00,605.9,607.2,604.89,606.89,17611.0,604.6385,605.9358,603.6306,605.6264,17611.0
2024-12-05 12:00:00,606.91,607.47,606.81,606.81,2192.0,605.6464,606.2052,605.5466,605.5466,2192.0
2024-12-05 12:10:00,606.8,607.13,606.58,606.84,7043.0,605.5366,605.8659,605.3171,605.5765,7043.0
2024-12-05 12:20:00,606.44,606.63,606.1,606.29,1401.0,605.1774,605.367,604.8381,605.0277,1401.0
2024-12-05 12:30:00,606.26,607.36,606.23,607.36,7261.0,604.9977,606.0955,604.9678,606.0955,7261.0
2024-12-05 12:40:00,607.05,607.73,607.05,607.27,6465.0,605.7861,606.4647,605.7861,606.0056,6465.0
2024-12-05 12:50:00,607.55,608.48,607.55,608.34,4746.0,606.2851,607.2131,606.2851,607.0734,4746.0
2024-12-05 13:00:00,608.25,608.26,607.37,607.37,5081.0,606.9836,606.9936,606.1054,606.1054,5081.0
2024-12-05 13:10:00,607.43,608.04,607.3,608.0,6340.0,606.1653,606.774,606.0356,606.7341,6340.0
2024-12-05 13:20:00,607.71,609.12,607.3,609.12,6460.0,606.4447,607.8518,606.0356,607.8518,6460.0
2024-12-05 13:30:00,609.22,609.86,608.02,608.05,14543.0,607.9516,608.5902,606.7541,606.784,14543.0
2024-12-05 13:40:00,607.88,608.0,607.27,607.4,4392.0,606.6144,606.7341,606.0056,606.1354,4392.0
2024-12-05 13:50:00,607.36,608.48,607.36,608.08,6987.0,606.0955,607.2131,606.0955,606.814,6987.0
2024-12-05 14:00:00,608.08,608.74,608.04,608.56,5343.0,606.814,607.4726,606.774,607.293,5343.0
2024-12-05 14:10:00,608.56,608.56,607.68,607.68,3415.0,607.293,607.293,606.4148,606.4148,3415.0
2024-12-05 14:20:00,607.74,607.81,606.82,606.84,3469.0,606.4747,606.5445,605.5566,605.5765,3469.0
2024-12-05 14:30:00,606.78,607.23,606.73,607.08,3074.0,605.5167,605.9657,605.4668,605.816,3074.0
2024-12-05 14:40:00,606.88,607.44,606.67,606.9,4521.0,605.6165,606.1753,605.4069,605.6364,4521.0
2024-12-05 14:50:00,606.47,606.75,606.47,606.73,2378.0,605.2073,605.4867,605.2073,605.4668,2378.0
2024-12-05 15:00:00,606.72,608.62,606.71,608.04,18729.0,605.4568,607.3528,605.4468,606.774,18729.0
2024-12-05 15:10:00,608.4,608.5,608.05,608.5,5732.0,607.1333,607.2331,606.784,607.2331,5732.0
2024-12-05 15:20:00,608.57,609.09,608.57,608.58,4976.0,607.3029,607.8219,607.3029,607.3129,4976.0
2024-12-05 15:30:00,608.57,609.72,608.57,609.04,7616.0,607.3029,608.4505,607.3029,607.772,7616.0
2024-12-05 15:40:00,609.09,609.46,608.7,609.06,12097.0,607.8219,608.1911,607.4327,607.7919,12097.0
2024-12-05 15:50:00,609.14,609.15,606.18,607.71,52452.0,607.8717,607.8817,604.9179,606.4447,52452.0
2024-12-06 09:30:00,607.52,608.01,604.68,604.78,11279.0,606.2551,606.7441,603.421,603.5208,11279.0
2024-12-06 09:40:00,605.81,605.9,603.21,605.74,8240.0,604.5487,604.6385,601.9541,604.4788,8240.0
2024-12-06 09:50:00,605.53,607.07,605.03,606.91,6183.0,604.2693,605.8061,603.7703,605.6464,6183.0
2024-12-06 10:00:00,606.74,607.06,604.66,606.48,8791.0,605.4767,605.7961,603.4011,605.2173,8791.0
2024-12-06 10:10:00,606.04,606.05,604.34,604.34,13472.0,604.7782,604.7882,603.0817,603.0817,13472.0
2024-12-06 10:20:00,604.79,606.02,604.2,604.2,2402.0,603.5308,604.7582,602.942,602.942,2402.0
2024-12-06 10:30:00,604.17,604.49,602.92,603.53,4574.0,602.9121,603.2314,601.6647,602.2734,4574.0
2024-12-06 10:40:00,603.18,603.4,602.35,603.35,3888.0,601.9242,602.1437,601.0959,602.0938,3888.0
2024-12-06 10:50:00,602.58,603.71,602.15,603.42,7133.0,601.3254,602.4531,600.8963,602.1637,7133.0
2024-12-06 11:00:00,603.23,604.54,603.08,604.33,7691.0,601.9741,603.2813,601.8244,603.0718,7691.0
2024-12-06 11:10:00,604.82,605.09,604.23,604.35,4406.0,603.5607,603.8302,602.972,603.0917,4406.0
2024-12-06 11:20:00,604.02,605.08,603.51,605.08,10178.0,602.7624,603.8202,602.2535,603.8202,10178.0
2024-12-06 11:30:00,605.06,605.21,604.88,604.88,1406.0,603.8002,603.9499,603.6206,603.6206,1406.0
2024-12-06 11:40:00,604.94,605.37,604.38,604.62,10310.0,603.6805,604.1096,603.1217,603.3612,10310.0
2024-12-06 11:50:00,605.1,606.15,605.1,605.89,3450.0,603.8402,604.888,603.8402,604.6285,3450.0
2024-12-06 12:00:00,605.59,605.59,604.38,604.38,4674.0,604.3291,604.3291,603.1217,603.1217,4674.0
2024-12-06 12:10:00,604.96,604.98,604.28,604.5,2494.0,603.7005,603.7204,603.0219,603.2414,2494.0
2024-12-06 12:20:00,604.73,604.75,603.79,604.37,10499.0,603.4709,603.4909,602.5329,603.1117,10499.0
2024-12-06 12:30:00,604.04,604.49,603.02,603.02,4624.0,602.7824,603.2314,601.7645,601.7645,4624.0
2024-12-06 12:40:00,603.02,603.95,602.98,603.77,9739.0,601.7645,602.6926,601.7246,602.5129,9739.0
2024-12-06 12:50:00,603.82,604.23,603.59,603.75,8377.0,602.5628,602.972,602.3333,602.493,8377.0
2024-12-06 13:00:00,603.84,604.32,603.44,604.31,2843.0,602.5828,603.0618,602.1836,603.0518,2843.0
2024-12-06 13:10:00,603.8,605.42,603.79,605.36,8705.0,602.5429,604.1595,602.5329,604.0996,8705.0
2024-12-06 13:20:00,605.79,606.0,605.23,605.37,5987.0,604.5287,604.7383,603.9699,604.1096,5987.0
2024-12-06 13:30:00,605.39,605.47,605.0,605.23,1593.0,604.1296,604.2094,603.7404,603.9699,1593.0
2024-12-06 13:40:00,605.23,606.05,605.14,606.05,3420.0,603.9699,604.7882,603.8801,604.7882,3420.0
2024-12-06 13:50:00,606.05,606.23,605.69,605.84,2755.0,604.7882,604.9678,604.4289,604.5786,2755.0
2024-12-06 14:00:00,605.41,607.03,605.41,606.23,8199.0,604.1495,605.7661,604.1495,604.9678,8199.0
2024-12-06 14:10:00,606.08,606.08,605.12,605.12,4064.0,604.8181,604.8181,603.8601,603.8601,4064.0
2024-12-06 14:20:00,605.24,605.24,604.71,604.76,4344.0,603.9799,603.9799,603.451,603.5009,4344.0
2024-12-06 14:30:00,604.77,604.78,604.1,604.13,2256.0,603.5108,603.5208,602.8422,602.8722,2256.0
2024-12-06 14:40:00,604.52,604.73,604.14,604.47,2918.0,603.2614,603.4709,602.8822,603.2115,2918.0
2024-12-06 14:50:00,604.47,604.93,604.47,604.51,3772.0,603.2115,603.6705,603.2115,603.2514,3772.0
2024-12-06 15:00:00,604.43,604.8,604.43,604.54,4282.0,603.1716,603.5408,603.1716,603.2813,4282.0
2024-12-06 15:10:00,604.68,605.06,604.51,604.57,5648.0,603.421,603.8002,603.2514,603.3113,5648.0
2024-12-06 15:20:00,604.58,604.85,603.7,603.83,6754.0,603.3212,603.5907,602.4431,602.5728,6754.0
2024-12-06 15:30:00,603.83,604.41,603.26,603.37,13847.0,602.5728,603.1516,602.004,602.1138,13847.0
2024-12-06 15:40:00,603.78,603.8,603.0,603.2,11681.0,602.5229,602.5429,601.7445,601.9441,11681.0
2024-12-06 15:50:00,603.2,603.64,602.16,603.42,56823.0,601.9441,602.3832,600.9063,602.1637,56823.0
2024-12-09 09:30:00,602.81,603.95,596.12,598.13,16327.0,601.5549,602.6926,594.8789,596.8847,16327.0
2024-12-09 09:40:00,597.24,597.24,591.68,593.85,20836.0,595.9965,595.9965,590.4481,592.6136,20836.0
2024-12-09 09:50:00,594.26,595.47,593.34,594.49,11884.0,593.0227,594.2302,592.1046,593.2522,11884.0
2024-12-09 10:00:00,594.92,594.92,590.69,591.85,6846.0,593.6814,593.6814,589.4602,590.6177,6846.0
2024-12-09 10:10:00,591.11,591.47,589.01,590.1,5088.0,589.8793,590.2385,587.7837,588.8714,5088.0
2024-12-09 10:20:00,590.07,590.9,589.55,590.0,13555.0,588.8415,589.6697,588.3225,588.7716,13555.0
2024-12-09 10:30:00,589.47,591.78,589.47,591.17,11178.0,588.2427,590.5479,588.2427,589.9392,11178.0
2024-12-09 10:40:00,591.17,591.58,589.49,589.49,7191.0,589.9392,590.3483,588.2627,588.2627,7191.0
2024-12-09 10:50:00,589.64,590.66,589.64,590.23,10036.0,588.4123,589.4302,588.4123,589.0011,10036.0
2024-12-09 11:00:00,590.38,590.8,589.63,590.1,11663.0,589.1508,589.5699,588.4024,588.8714,11663.0
2024-12-09 11:10:00,590.49,590.6,589.25,589.76,8494.0,589.2606,589.3703,588.0232,588.5321,8494.0
2024-12-09 11:20:00,590.0,592.0,589.75,592.0,20666.0,588.7716,590.7674,588.5221,590.7674,20666.0
2024-12-09 11:30:00,591.69,592.44,589.74,589.75,14908.0,590.4581,591.2065,588.5121,588.5221,14908.0
2024-12-09 11:40:00,589.53,589.55,588.38,589.1,4985.0,588.3026,588.3225,587.155,587.8735,4985.0
2024-12-09 11:50:00,589.21,589.71,589.13,589.35,6324.0,587.9832,588.4822,587.9034,588.123,6324.0
2024-12-09 12:00:00,588.95,589.34,588.48,588.84,2339.0,587.7238,588.113,587.2548,587.614,2339.0
2024-12-09 12:10:00,588.65,588.66,587.22,587.38,8243.0,587.4244,587.4344,585.9974,586.1571,8243.0
2024-12-09 12:20:00,587.58,587.58,585.41,587.0,22926.0,586.3566,586.3566,584.1912,585.7778,22926.0
2024-12-09 12:30:00,587.0,587.04,586.62,587.01,1734.0,585.7778,585.8178,585.3986,585.7878,1734.0
2024-12-09 12:40:00,587.01,587.01,585.97,586.3,6567.0,585.7878,585.7878,584.75,585.0793,6567.0
2024-12-09 12:50:00,586.17,586.33,585.69,585.94,4244.0,584.9496,585.1092,584.4706,584.7201,4244.0
2024-12-09 13:00:00,585.7,585.94,584.52,584.8,10436.0,584.4806,584.7201,583.303,583.5824,10436.0
2024-12-09 13:10:00,584.8,586.9,584.8,586.9,9253.0,583.5824,585.6781,583.5824,585.6781,9253.0
2024-12-09 13:20:00,586.99,589.55,586.99,589.07,10714.0,585.7679,588.3225,585.7679,587.8435,10714.0
2024-12-09 13:30:00,589.68,591.67,589.5,590.95,9205.0,588.4523,590.4381,588.2726,589.7196,9205.0
2024-12-09 13:40:00,590.61,590.95,589.92,590.16,5868.0,589.3803,589.7196,588.6918,588.9313,5868.0
2024-12-09 13:50:00,590.46,590.46,589.2,590.0,6802.0,589.2306,589.2306,587.9733,588.7716,6802.0
2024-12-09 14:00:00,589.82,590.07,588.97,589.31,7353.0,588.592,588.8415,587.7437,588.083,7353.0
2024-12-09 14:10:00,588.9,590.9,588.9,590.67,9087.0,587.6739,589.6697,587.6739,589.4402,9087.0
2024-12-09 14:20:00,590.67,590.95,590.11,590.12,4646.0,589.4402,589.7196,588.8814,588.8913,4646.0
2024-12-09 14:30:00,590.14,590.4,589.96,590.25,3893.0,588.9113,589.1708,588.7317,589.0211,3893.0
2024-12-09 14:40:00,589.96,590.6,589.71,590.39,6816.0,588.7317,589.3703,588.4822,589.1608,6816.0
2024-12-09 14:50:00,590.54,591.25,590.17,590.17,8915.0,589.3105,590.019,588.9412,588.9412,8915.0
2024-12-09 15:00:00,590.53,591.01,590.34,590.34,7542.0,589.3005,589.7795,589.1109,589.1109,7542.0
2024-12-09 15:10:00,590.55,590.72,590.17,590.3,4369.0,589.3205,589.4901,588.9412,589.071,4369.0
2024-12-09 15:20:00,590.33,591.12,590.3,590.82,9258.0,589.1009,589.8893,589.071,589.5899,9258.0
2024-12-09 15:30:00,590.82,593.44,590.7,593.44,14995.0,589.5899,592.2044,589.4701,592.2044,14995.0
2024-12-09 15:40:00,593.05,593.24,591.49,591.86,13082.0,591.8152,592.0049,590.2585,590.6277,13082.0
2024-12-09 15:50:00,591.5,592.79,590.95,591.89,32252.0,590.2685,591.5558,589.7196,590.6577,32252.0
2024-12-10 09:30:00,590.66,590.66,587.86,588.98,12316.0,589.4302,589.4302,586.6361,587.7537,12316.0
2024-12-10 09:40:00,590.1,590.1,586.87,589.47,6209.0,588.8714,588.8714,585.6481,588.2427,6209.0
2024-12-10 09:50:00,589.05,591.83,589.05,591.58,8548.0,587.8236,590.5978,587.8236,590.3483,8548.0
2024-12-10 10:00:00,589.9,589.9,586.88,586.88,3583.0,588.6718,588.6718,585.6581,585.6581,3583.0
2024-12-10 10:10:00,586.87,587.77,585.7,585.7,5598.0,585.6481,586.5462,584.4806,584.4806,5598.0
2024-12-10 10:20:00,585.7,585.7,583.11,583.11,2487.0,584.4806,584.4806,581.8959,581.8959,2487.0
2024-12-10 10:30:00,583.75,584.16,582.29,582.68,8504.0,582.5346,582.9438,581.0777,581.4668,8504.0
2024-12-10 10:40:00,582.9,584.97,582.9,584.18,10634.0,581.6864,583.7521,581.6864,582.9637,10634.0
2024-12-10 10:50:00,584.18,586.84,583.88,585.91,10525.0,582.9637,585.6182,582.6643,584.6901,10525.0
2024-12-10 11:00:00,586.34,587.47,585.79,586.54,13738.0,585.1192,586.2469,584.5704,585.3188,13738.0
2024-12-10 11:10:00,585.81,587.3,585.75,587.3,11500.0,584.5903,586.0772,584.5304,586.0772,11500.0
2024-12-10 11:20:00,587.69,588.59,587.65,587.72,1706.0,586.4664,587.3645,586.4265,586.4963,1706.0
2024-12-10 11:30:00,587.65,588.41,586.85,588.01,4477.0,586.4265,587.1849,585.6282,586.7857,4477.0
2024-12-10 11:40:00,588.3,589.67,588.12,588.91,3145.0,587.0751,588.4423,586.8955,587.6839,3145.0
2024-12-10 11:50:00,588.25,588.98,587.53,587.62,4083.0,587.0252,587.7537,586.3067,586.3966,4083.0
2024-12-10 12:00:00,587.62,588.26,587.6,587.8,500.0,586.3966,587.0352,586.3766,586.5762,500.0
2024-12-10 12:10:00,587.8,588.32,587.03,587.03,5384.0,586.5762,587.0951,585.8078,585.8078,5384.0
2024-12-10 12:20:00,587.03,587.52,586.55,587.1,3360.0,585.8078,586.2968,585.3288,585.8776,3360.0
2024-12-10 12:30:00,587.33,587.86,586.55,586.66,7763.0,586.1072,586.6361,585.3288,585.4386,7763.0
2024-12-10 12:40:00,586.85,587.14,586.22,586.79,5063.0,585.6282,585.9176,584.9995,585.5683,5063.0
2024-12-10 12:50:00,586.73,587.4,586.25,586.64,4883.0,585.5084,586.177,585.0294,585.4186,4883.0
2024-12-10 13:00:00,586.78,587.0,585.75,585.75,4803.0,585.5583,585.7778,584.5304,584.5304,4803.0
2024-12-10 13:10:00,586.39,586.83,586.39,586.41,1843.0,585.1691,585.6082,585.1691,585.1891,1843.0
2024-12-10 13:20:00,586.9,586.9,586.03,586.54,3611.0,585.6781,585.6781,584.8099,585.3188,3611.0
2024-12-10 13:30:00,586.81,587.06,586.39,586.69,2931.0,585.5882,585.8377,585.1691,585.4685,2931.0
2024-12-10 13:40:00,587.06,587.41,586.76,586.9,3448.0,585.8377,586.187,585.5383,585.6781,3448.0
2024-12-10 13:50:00,587.29,587.29,586.58,586.99,2471.0,586.0672,586.0672,585.3587,585.7679,2471.0
2024-12-10 14:00:00,586.58,586.75,585.16,585.31,8141.0,585.3587,585.5284,583.9417,584.0914,8141.0
2024-12-10 14:10:00,585.23,585.51,583.66,583.66,2658.0,584.0115,584.2909,582.4448,582.4448,2658.0
2024-12-10 14:20:00,583.67,584.16,583.58,584.03,7358.0,582.4548,582.9438,582.365,582.814,7358.0
2024-12-10 14:30:00,583.49,584.27,583.08,583.75,8525.0,582.2752,583.0535,581.866,582.5346,8525.0
2024-12-10 14:40:00,583.76,584.78,583.73,584.19,9306.0,582.5446,583.5625,582.5147,582.9737,9306.0
2024-12-10 14:50:00,584.73,585.31,584.45,585.31,6295.0,583.5126,584.0914,583.2332,584.0914,6295.0
2024-12-10 15:00:00,585.41,586.08,585.1,585.32,8278.0,584.1912,584.8598,583.8818,584.1013,8278.0
2024-12-10 15:10:00,586.0,586.0,584.93,584.99,9770.0,584.7799,584.7799,583.7122,583.772,9770.0
2024-12-10 15:20:00,584.99,585.66,584.95,585.06,15335.0,583.772,584.4406,583.7321,583.8419,15335.0
2024-12-10 15:30:00,584.83,584.83,584.03,584.06,3234.0,583.6124,583.6124,582.814,582.844,3234.0
2024-12-10 15:40:00,584.08,584.43,583.23,583.39,17175.0,582.8639,583.2132,582.0157,582.1754,17175.0
2024-12-10 15:50:00,583.39,584.32,582.16,584.32,46273.0,582.1754,583.1034,580.9479,583.1034,46273.0
2024-12-11 09:30:00,583.32,583.32,580.35,582.0,27484.0,582.1055,582.1055,579.1417,580.7883,27484.0
2024-12-11 09:40:00,582.0,583.49,580.04,582.63,17583.0,580.7883,582.2752,578.8323,581.4169,17583.0
2024-12-11 09:50:00,581.74,582.67,580.07,580.48,7924.0,580.5288,581.4569,578.8623,579.2714,7924.0
2024-12-11 10:00:00,580.05,580.46,577.31,577.79,7630.0,578.8423,579.2515,576.108,576.587,7630.0
2024-12-11 10:10:00,577.88,578.42,574.09,574.23,17922.0,576.6768,577.2157,572.8947,573.0344,17922.0
2024-12-11 10:20:00,574.96,574.96,573.13,573.75,12865.0,573.7629,573.7629,571.9367,572.5554,12865.0
2024-12-11 10:30:00,573.75,573.76,571.3,572.46,13387.0,572.5554,572.5654,570.1105,571.2681,13387.0
2024-12-11 10:40:00,573.0,575.9,572.59,574.34,10522.0,571.807,574.701,571.3978,573.1442,10522.0
2024-12-11 10:50:00,574.6,577.5,574.59,576.99,9013.0,573.4037,576.2976,573.3937,575.7887,9013.0
2024-12-11 11:00:00,576.7,576.9,574.72,574.85,22194.0,575.4993,575.6989,573.5234,573.6531,22194.0
2024-12-11 11:10:00,574.63,576.09,574.61,575.55,7957.0,573.4336,574.8906,573.4136,574.3517,7957.0
2024-12-11 11:20:00,576.0,576.29,575.1,575.45,12337.0,574.8007,575.0901,573.9026,574.2519,12337.0
2024-12-11 11:30:00,575.49,577.67,575.47,577.67,5254.0,574.2918,576.4673,574.2718,576.4673,5254.0
2024-12-11 11:40:00,577.92,578.19,576.79,576.79,4787.0,576.7167,576.9862,575.5891,575.5891,4787.0
2024-12-11 11:50:00,577.29,577.93,576.65,576.96,12753.0,576.0881,576.7267,575.4494,575.7587,12753.0
2024-12-11 12:00:00,576.97,577.73,576.57,577.73,3947.0,575.7687,576.5271,575.3696,576.5271,3947.0
2024-12-11 12:10:00,578.11,578.36,577.45,578.15,9052.0,576.9064,577.1558,576.2477,576.9463,9052.0
2024-12-11 12:20:00,578.25,579.38,577.42,577.5,5121.0,577.0461,578.1737,576.2178,576.2976,5121.0
2024-12-11 12:30:00,577.05,577.74,576.4,576.96,3924.0,575.8486,576.5371,575.1999,575.7587,3924.0
2024-12-11 12:40:00,576.56,577.0,576.44,576.49,5365.0,575.3596,575.7987,575.2398,575.2897,5365.0
2024-12-11 12:50:00,576.84,577.24,576.22,576.23,4225.0,575.639,576.0382,575.0203,575.0303,4225.0
2024-12-11 13:00:00,576.15,576.93,575.61,576.93,2475.0,574.9504,575.7288,574.4116,575.7288,2475.0
2024-12-11 13:10:00,576.29,576.55,575.91,576.29,14204.0,575.0901,575.3496,574.7109,575.0901,14204.0
2024-12-11 13:20:00,576.72,577.08,575.89,576.53,8142.0,575.5192,575.8785,574.691,575.3296,8142.0
2024-12-11 13:30:00,576.29,576.91,575.32,575.69,12819.0,575.0901,575.7089,574.1222,574.4914,12819.0
2024-12-11 13:40:00,575.9,576.79,575.9,576.47,3392.0,574.701,575.5891,574.701,575.2698,3392.0
2024-12-11 13:50:00,576.88,576.88,576.19,576.61,2885.0,575.6789,575.6789,574.9904,575.4095,2885.0
2024-12-11 14:00:00,576.3,576.3,575.86,575.87,5243.0,575.1001,575.1001,574.661,574.671,5243.0
2024-12-11 14:10:00,576.0,576.34,575.91,576.05,1902.0,574.8007,575.14,574.7109,574.8506,1902.0
2024-12-11 14:20:00,576.0,576.01,574.6,574.92,8189.0,574.8007,574.8107,573.4037,573.723,8189.0
2024-12-11 14:30:00,575.0,575.49,574.59,574.99,4322.0,573.8028,574.2918,573.3937,573.7928,4322.0
2024-12-11 14:40:00,575.17,575.83,574.71,574.71,4346.0,573.9725,574.6311,573.5134,573.5134,4346.0
2024-12-11 14:50:00,574.74,575.13,574.68,574.68,1819.0,573.5434,573.9326,573.4835,573.4835,1819.0
2024-12-11 15:00:00,574.73,574.73,574.35,574.35,2248.0,573.5334,573.5334,573.1542,573.1542,2248.0
2024-12-11 15:10:00,574.77,575.08,574.27,574.27,1050.0,573.5733,573.8827,573.0743,573.0743,1050.0
2024-12-11 15:20:00,574.28,574.66,574.01,574.32,8797.0,573.0843,573.4635,572.8149,573.1242,8797.0
2024-12-11 15:30:00,574.34,574.84,573.91,574.62,7508.0,573.1442,573.6432,572.7151,573.4236,7508.0
2024-12-11 15:40:00,574.62,576.08,574.48,575.65,20237.0,573.4236,574.8806,573.2839,574.4515,20237.0
2024-12-11 15:50:00,575.9,576.95,575.4,576.37,53827.0,574.701,575.7488,574.202,575.17,53827.0
2024-12-12 09:30:00,579.82,583.82,578.92,581.76,15029.0,578.6128,582.6045,577.7147,580.5488,15029.0
2024-12-12 09:40:00,581.07,583.51,580.37,583.51,5287.0,579.8602,582.2951,579.1616,582.2951,5287.0
2024-12-12 09:50:00,583.28,584.65,582.01,582.6,5333.0,582.0656,583.4327,580.7982,581.387,5333.0
2024-12-12 10:00:00,583.56,583.56,580.58,580.96,5653.0,582.345,582.345,579.3712,579.7504,5653.0
2024-12-12 10:10:00,580.99,582.24,580.27,580.48,3407.0,579.7804,581.0278,579.0619,579.2714,3407.0
2024-12-12 10:20:00,580.25,580.38,579.08,580.38,3806.0,579.0419,579.1716,577.8743,579.1716,3806.0
2024-12-12 10:30:00,580.54,580.54,578.86,579.12,5665.0,579.3313,579.3313,577.6548,577.9143,5665.0
2024-12-12 10:40:00,579.12,579.44,576.72,577.99,3162.0,577.9143,578.2336,575.5192,576.7866,3162.0
2024-12-12 10:50:00,578.0,578.31,576.92,577.39,6714.0,576.7966,577.1059,575.7188,576.1879,6714.0
2024-12-12 11:00:00,577.39,580.36,576.8,579.64,10982.0,576.1879,579.1517,575.5991,578.4332,10982.0
2024-12-12 11:10:00,579.64,579.84,578.85,579.26,5061.0,578.4332,578.6328,577.6448,578.054,5061.0
2024-12-12 11:20:00,579.23,579.23,577.44,577.44,2808.0,578.024,578.024,576.2377,576.2377,2808.0
2024-12-12 11:30:00,577.21,578.26,576.26,577.99,14572.0,576.0082,577.056,575.0602,576.7866,14572.0
2024-12-12 11:40:00,578.41,578.41,576.71,577.63,972.0,577.2057,577.2057,575.5093,576.4274,972.0
2024-12-12 11:50:00,577.39,577.83,576.79,576.79,4607.0,576.1879,576.6269,575.5891,575.5891,4607.0
2024-12-12 12:00:00,576.7,577.25,576.32,577.25,2797.0,575.4993,576.0481,575.1201,576.0481,2797.0
2024-12-12 12:10:00,577.4,577.49,576.96,576.97,1409.0,576.1978,576.2876,575.7587,575.7687,1409.0
2024-12-12 12:20:00,576.87,577.82,576.87,576.93,2657.0,575.6689,576.617,575.6689,575.7288,2657.0
2024-12-12 12:30:00,577.01,577.41,576.74,577.0,3480.0,575.8086,576.2078,575.5392,575.7987,3480.0
2024-12-12 12:40:00,576.64,577.16,576.27,576.56,3570.0,575.4394,575.9583,575.0702,575.3596,3570.0
2024-12-12 12:50:00,576.63,577.45,576.63,577.45,1352.0,575.4294,576.2477,575.4294,576.2477,1352.0
2024-12-12 13:00:00,577.23,577.31,576.74,576.82,2632.0,576.0282,576.108,575.5392,575.619,2632.0
2024-12-12 13:10:00,576.78,576.79,576.11,576.11,1674.0,575.5791,575.5891,574.9105,574.9105,1674.0
2024-12-12 13:20:00,576.71,576.93,576.07,576.22,3093.0,575.5093,575.7288,574.8706,575.0203,3093.0
2024-12-12 13:30:00,575.97,576.53,575.86,576.42,2040.0,574.7708,575.3296,574.661,575.2199,2040.0
2024-12-12 13:40:00,576.26,576.6,576.23,576.52,2211.0,575.0602,575.3995,575.0303,575.3197,2211.0
2024-12-12 13:50:00,576.52,577.83,576.43,577.0,13187.0,575.3197,576.6269,575.2299,575.7987,13187.0
2024-12-12 14:00:00,577.0,578.22,576.87,577.65,13721.0,575.7987,577.0161,575.6689,576.4473,13721.0
2024-12-12 14:10:00,577.64,578.02,577.12,577.17,6674.0,576.4373,576.8165,575.9184,575.9683,6674.0
2024-12-12 14:20:00,576.98,577.66,576.73,576.99,7753.0,575.7787,576.4573,575.5292,575.7887,7753.0
2024-12-12 14:30:00,576.76,577.58,576.76,577.58,5710.0,575.5592,576.3775,575.5592,576.3775,5710.0
2024-12-12 14:40:00,577.44,577.84,576.29,576.29,3923.0,576.2377,576.6369,575.0901,575.0901,3923.0
2024-12-12 14:50:00,576.62,576.71,576.21,576.64,2745.0,575.4195,575.5093,575.0103,575.4394,2745.0
2024-12-12 15:00:00,576.61,577.98,576.45,577.5,7431.0,575.4095,576.7766,575.2498,576.2976,7431.0
2024-12-12 15:10:00,577.86,577.87,577.0,577.0,9182.0,576.6569,576.6669,575.7987,575.7987,9182.0
2024-12-12 15:20:00,577.41,578.17,577.07,578.17,22775.0,576.2078,576.9662,575.8685,576.9662,22775.0
2024-12-12 15:30:00,578.2,578.57,577.6,577.8,9743.0,576.9962,577.3654,576.3974,576.597,9743.0
2024-12-12 15:40:00,577.73,577.73,576.86,577.06,10256.0,576.5271,576.5271,575.659,575.8585,10256.0
2024-12-12 15:50:00,577.0,579.74,576.77,579.55,64542.0,575.7987,578.533,575.5691,578.3434,64542.0
2024-12-13 09:30:00,580.32,580.32,576.34,578.34,8317.0,579.1118,579.1118,575.14,577.1359,8317.0
2024-12-13 09:40:00,576.79,578.08,576.21,578.08,2343.0,575.5891,576.8764,575.0103,576.8764,2343.0
2024-12-13 09:50:00,579.39,582.1,578.97,580.37,7721.0,578.1837,580.888,577.7646,579.1616,7721.0
2024-12-13 10:00:00,579.99,580.48,578.29,578.29,4204.0,578.7824,579.2714,577.086,577.086,4204.0
2024-12-13 10:10:00,576.68,579.94,576.68,578.63,10909.0,575.4793,578.7325,575.4793,577.4253,10909.0
2024-12-13 10:20:00,578.45,581.4,578.25,579.72,1711.0,577.2456,580.1895,577.0461,578.513,1711.0
2024-12-13 10:30:00,579.65,580.17,579.18,579.39,3283.0,578.4431,578.9621,577.9741,578.1837,3283.0
2024-12-13 10:40:00,578.99,580.04,578.79,578.79,1195.0,577.7845,578.8323,577.5849,577.5849,1195.0
2024-12-13 10:50:00,578.89,580.14,578.89,579.9,2880.0,577.6847,578.9321,577.6847,578.6926,2880.0
2024-12-13 11:00:00,579.81,580.67,579.81,580.67,1306.0,578.6028,579.461,578.6028,579.461,1306.0
2024-12-13 11:10:00,580.54,581.08,580.44,580.48,2983.0,579.3313,579.8702,579.2315,579.2714,2983.0
2024-12-13 11:20:00,581.0,582.0,580.62,581.4,4448.0,579.7903,580.7883,579.4111,580.1895,4448.0
2024-12-13 11:30:00,581.42,581.82,580.64,580.66,3241.0,580.2095,580.6086,579.4311,579.451,3241.0
2024-12-13 11:40:00,581.1,581.16,579.85,580.16,2699.0,579.8901,579.95,578.6427,578.9521,2699.0
2024-12-13 11:50:00,580.46,580.73,579.89,579.93,1620.0,579.2515,579.5209,578.6826,578.7226,1620.0
2024-12-13 12:00:00,579.62,580.15,579.62,579.62,1686.0,578.4132,578.9421,578.4132,578.4132,1686.0
2024-12-13 12:10:00,579.12,580.2,578.99,579.0,1817.0,577.9143,578.992,577.7845,577.7945,1817.0
2024-12-13 12:20:00,579.37,579.47,578.9,579.02,1872.0,578.1637,578.2635,577.6947,577.8145,1872.0
2024-12-13 12:30:00,579.02,579.03,577.83,577.85,1688.0,577.8145,577.8244,576.6269,576.6469,1688.0
2024-12-13 12:40:00,577.82,578.16,577.52,577.68,2446.0,576.617,576.9562,576.3176,576.4772,2446.0
2024-12-13 12:50:00,577.52,577.77,577.5,577.69,950.0,576.3176,576.5671,576.2976,576.4872,950.0
2024-12-13 13:00:00,577.59,578.21,577.5,578.21,3091.0,576.3874,577.0061,576.2976,577.0061,3091.0
2024-12-13 13:10:00,577.98,579.05,577.65,579.05,1642.0,576.7766,577.8444,576.4473,577.8444,1642.0
2024-12-13 13:20:00,579.01,579.02,579.01,579.01,100.0,577.8045,577.8145,577.8045,577.8045,100.0
2024-12-13 13:30:00,579.06,579.06,579.06,579.06,100.0,577.8544,577.8544,577.8544,577.8544,100.0
2024-12-13 13:40:00,578.82,578.97,578.5,578.5,1072.0,577.6149,577.7646,577.2955,577.2955,1072.0
2024-12-13 13:50:00,577.84,577.84,577.57,577.84,460.0,576.6369,576.6369,576.3675,576.6369,460.0
2024-12-13 14:00:00,577.93,578.19,577.76,578.16,2042.0,576.7267,576.9862,576.5571,576.9562,2042.0
2024-12-13 14:10:00,577.94,578.08,577.72,577.88,700.0,576.7367,576.8764,576.5172,576.6768,700.0
2024-12-13 14:20:00,577.7,577.7,577.57,577.58,710.0,576.4972,576.4972,576.3675,576.3775,710.0
2024-12-13 14:30:00,577.66,577.72,577.58,577.72,733.0,576.4573,576.5172,576.3775,576.5172,733.0
2024-12-13 14:40:00,577.66,577.86,577.48,577.48,4274.0,576.4573,576.6569,576.2777,576.2777,4274.0
2024-12-13 14:50:00,577.49,577.6,576.06,576.37,14501.0,576.2876,576.3974,574.8606,575.17,14501.0
2024-12-13 15:00:00,576.52,577.71,576.34,577.71,7272.0,575.3197,576.5072,575.14,576.5072,7272.0
2024-12-13 15:10:00,577.65,577.8,576.51,576.81,7828.0,576.4473,576.597,575.3097,575.6091,7828.0
2024-12-13 15:20:00,576.58,577.62,576.56,576.85,4250.0,575.3795,576.4174,575.3596,575.649,4250.0
2024-12-13 15:30:00,577.05,577.87,576.83,577.87,3858.0,575.8486,576.6669,575.629,576.6669,3858.0
2024-12-13 15:40:00,577.55,578.1,576.82,577.39,8281.0,576.3475,576.8964,575.619,576.1879,8281.0
2024-12-13 15:50:00,576.97,577.21,575.35,576.62,25378.0,575.7687,576.0082,574.1521,575.4195,25378.0
2024-12-16 09:30:00,576.37,579.49,575.36,578.69,13218.0,575.17,578.2835,574.1621,577.4851,13218.0
2024-12-16 09:40:00,578.69,581.01,578.37,580.34,5323.0,577.4851,579.8003,577.1658,579.1317,5323.0
2024-12-16 09:50:00,580.34,582.86,580.34,582.12,7997.0,579.1317,581.6465,579.1317,580.908,7997.0
2024-12-16 10:00:00,582.0,582.7,580.5,581.97,11021.0,580.7883,581.4868,579.2914,580.7583,11021.0
2024-12-16 10:10:00,581.04,584.56,580.34,583.73,6142.0,579.8303,583.3429,579.1317,582.5147,6142.0
2024-12-16 10:20:00,583.47,585.5,582.6,583.74,17729.0,582.2552,584.281,581.387,582.5246,17729.0
2024-12-16 10:30:00,583.71,585.1,583.06,584.0,7350.0,582.4947,583.8818,581.846,582.7841,7350.0
2024-12-16 10:40:00,584.0,585.32,582.85,582.85,6987.0,582.7841,584.1013,581.6365,581.6365,6987.0
2024-12-16 10:50:00,582.68,583.0,582.59,582.64,2835.0,581.4668,581.7862,581.377,581.4269,2835.0
2024-12-16 11:00:00,583.37,583.8,582.67,582.8,4725.0,582.1554,582.5845,581.4569,581.5866,4725.0
2024-12-16 11:10:00,583.14,583.7,582.77,583.22,9833.0,581.9259,582.4847,581.5567,582.0057,9833.0
2024-12-16 11:20:00,582.93,583.09,581.03,581.76,6559.0,581.7163,581.876,579.8203,580.5488,6559.0
2024-12-16 11:30:00,582.26,582.94,581.67,582.94,2410.0,581.0477,581.7263,580.4589,581.7263,2410.0
2024-12-16 11:40:00,582.46,582.94,580.59,581.59,16596.0,581.2473,581.7263,579.3812,580.3791,16596.0
2024-12-16 11:50:00,581.8,581.99,571.24,572.97,33084.0,580.5887,580.7783,570.0507,571.7771,33084.0
2024-12-16 12:00:00,573.04,575.0,570.72,573.05,14397.0,571.8469,573.8028,569.5317,571.8569,14397.0
2024-12-16 12:10:00,573.6,575.2,572.73,574.0,12948.0,572.4057,574.0024,571.5376,572.8049,12948.0
2024-12-16 12:20:00,573.37,575.47,572.42,575.47,9236.0,572.1762,574.2718,571.2282,574.2718,9236.0
2024-12-16 12:30:00,575.31,575.31,573.35,573.38,5662.0,574.1122,574.1122,572.1563,572.1862,5662.0
2024-12-16 12:40:00,573.98,575.8,573.38,575.14,14206.0,572.785,574.6012,572.1862,573.9425,14206.0
2024-12-16 12:50:00,575.66,576.23,575.09,575.98,3588.0,574.4615,575.0303,573.8926,574.7808,3588.0
2024-12-16 13:00:00,575.98,576.8,575.98,576.44,4925.0,574.7808,575.5991,574.7808,575.2398,4925.0
2024-12-16 13:10:00,576.6,576.72,576.23,576.23,2067.0,575.3995,575.5192,575.0303,575.0303,2067.0
2024-12-16 13:20:00,576.54,576.84,575.44,575.45,5175.0,575.3396,575.639,574.2419,574.2519,5175.0
2024-12-16 13:30:00,575.56,575.62,575.01,575.01,2868.0,574.3617,574.4215,573.8128,573.8128,2868.0
2024-12-16 13:40:00,574.88,574.89,573.65,573.65,5087.0,573.6831,573.6931,572.4556,572.4556,5087.0
2024-12-16 13:50:00,574.1,574.19,573.43,573.8,4656.0,572.9047,572.9945,572.2361,572.6053,4656.0
2024-12-16 14:00:00,573.83,573.83,571.84,571.85,2290.0,572.6353,572.6353,570.6494,570.6594,2290.0
2024-12-16 14:10:00,572.4,572.55,572.06,572.38,2600.0,571.2082,571.3579,570.8689,571.1883,2600.0
2024-12-16 14:20:00,572.1,572.4,571.52,571.52,4688.0,570.9089,571.2082,570.3301,570.3301,4688.0
2024-12-16 14:30:00,571.2,571.78,570.82,570.82,9106.0,570.0107,570.5895,569.6315,569.6315,9106.0
2024-12-16 14:40:00,570.95,571.58,570.85,571.06,3562.0,569.7613,570.3899,569.6615,569.871,3562.0
2024-12-16 14:50:00,571.06,571.4,570.26,570.26,5766.0,569.871,570.2103,569.0727,569.0727,5766.0
2024-12-16 15:00:00,570.4,570.49,570.03,570.37,2616.0,569.2124,569.3022,568.8432,569.1825,2616.0
2024-12-16 15:10:00,570.37,570.49,569.76,569.77,11184.0,569.1825,569.3022,568.5737,568.5837,11184.0
2024-12-16 15:20:00,570.17,570.17,568.0,568.28,12502.0,568.9829,568.9829,566.8174,567.0968,12502.0
2024-12-16 15:30:00,568.09,569.0,567.57,567.87,21159.0,566.9072,567.8153,566.3883,566.6877,21159.0
2024-12-16 15:40:00,567.58,568.06,566.24,567.39,32374.0,566.3983,566.8773,565.0611,566.2087,32374.0
2024-12-16 15:50:00,567.4,570.42,566.36,570.24,74342.0,566.2187,569.2324,565.1808,569.0527,74342.0
2024-12-17 09:30:00,567.07,567.95,564.5,564.92,13462.0,565.8893,566.7675,563.3247,563.7438,13462.0
2024-12-17 09:40:00,566.8,568.18,565.0,567.02,6044.0,565.6199,566.997,563.8236,565.8394,6044.0
2024-12-17 09:50:00,566.39,566.56,564.59,566.56,5782.0,565.2108,565.3804,563.4145,565.3804,5782.0
2024-12-17 10:00:00,566.73,566.73,562.36,563.25,6471.0,565.55,565.55,561.1891,562.0773,6471.0
2024-12-17 10:10:00,562.62,564.58,562.39,562.88,10019.0,561.4486,563.4045,561.2191,561.7081,10019.0
2024-12-17 10:20:00,562.82,565.06,562.82,563.71,13307.0,561.6482,563.8835,561.6482,562.5363,13307.0
2024-12-17 10:30:00,564.24,564.51,562.13,562.69,12806.0,563.0652,563.3347,560.9596,561.5185,12806.0
2024-12-17 10:40:00,562.51,563.66,562.32,563.66,5068.0,561.3388,562.4864,561.1492,562.4864,5068.0
2024-12-17 10:50:00,563.5,564.7,562.07,562.07,10688.0,562.3268,563.5243,560.8997,560.8997,10688.0
2024-12-17 11:00:00,562.09,563.58,562.05,563.58,6700.0,560.9197,562.4066,560.8798,562.4066,6700.0
2024-12-17 11:10:00,563.64,565.14,563.4,563.48,12891.0,562.4665,563.9634,562.227,562.3068,12891.0
2024-12-17 11:20:00,563.52,564.43,562.99,563.13,10031.0,562.3467,563.2548,561.8178,561.9575,10031.0
2024-12-17 11:30:00,563.13,563.38,561.88,562.0,7414.0,561.9575,562.207,560.7101,560.8299,7414.0
2024-12-17 11:40:00,561.95,562.19,561.5,561.71,4274.0,560.78,561.0195,560.3309,560.5405,4274.0
2024-12-17 11:50:00,561.64,562.09,561.42,561.55,3086.0,560.4706,560.9197,560.2511,560.3808,3086.0
2024-12-17 12:00:00,561.55,562.67,561.28,562.26,11535.0,560.3808,561.4985,560.1114,561.0894,11535.0
2024-12-17 12:10:00,562.3,562.3,561.8,562.21,4296.0,561.1293,561.1293,560.6303,561.0395,4296.0
2024-12-17 12:20:00,562.22,562.72,562.21,562.37,8484.0,561.0494,561.5484,561.0395,561.1991,8484.0
2024-12-17 12:30:00,562.63,562.99,561.4,561.44,4140.0,561.4586,561.8178,560.2311,560.2711,4140.0
2024-12-17 12:40:00,561.44,562.58,561.44,562.4,4747.0,560.2711,561.4087,560.2711,561.2291,4747.0
2024-12-17 12:50:00,562.47,562.79,562.22,562.5,1000.0,561.2989,561.6182,561.0494,561.3289,1000.0
2024-12-17 13:00:00,562.38,562.56,561.98,561.99,7142.0,561.2091,561.3887,560.8099,560.8199,7142.0
2024-12-17 13:10:00,562.06,562.26,561.19,561.19,8258.0,560.8898,561.0894,560.0216,560.0216,8258.0
2024-12-17 13:20:00,561.29,561.57,560.66,561.14,6108.0,560.1214,560.4008,559.4927,559.9717,6108.0
2024-12-17 13:30:00,561.22,561.85,560.88,560.88,4398.0,560.0515,560.6802,559.7122,559.7122,4398.0
2024-12-17 13:40:00,561.12,562.98,561.12,562.75,7610.0,559.9517,561.8079,559.9517,561.5783,7610.0
2024-12-17 13:50:00,562.52,562.92,562.22,562.3,7979.0,561.3488,561.748,561.0494,561.1293,7979.0
2024-12-17 14:00:00,562.03,562.75,561.86,562.38,14243.0,560.8598,561.5783,560.6902,561.2091,14243.0
2024-12-17 14:10:00,562.56,562.62,559.3,559.84,39618.0,561.3887,561.4486,558.1355,558.6744,39618.0
2024-12-17 14:20:00,559.74,560.14,558.43,558.52,6587.0,558.5746,558.9738,557.2673,557.3571,6587.0
2024-12-17 14:30:00,558.49,558.9,558.13,558.33,9027.0,557.3272,557.7363,556.968,557.1675,9027.0
2024-12-17 14:40:00,558.36,559.45,558.27,559.45,12013.0,557.1975,558.2852,557.1077,558.2852,12013.0
2024-12-17 14:50:00,559.0,559.54,558.68,558.69,8497.0,557.8361,558.375,557.5168,557.5268,8497.0
2024-12-17 15:00:00,558.78,559.63,558.68,559.32,11599.0,557.6166,558.4648,557.5168,558.1555,11599.0
2024-12-17 15:10:00,559.8,560.53,558.94,559.98,18487.0,558.6345,559.363,557.7763,558.8141,18487.0
2024-12-17 15:20:00,559.77,561.76,559.77,561.14,28417.0,558.6045,560.5904,558.6045,559.9717,28417.0
2024-12-17 15:30:00,561.42,564.33,561.08,564.13,8994.0,560.2511,563.155,559.9118,562.9555,8994.0
2024-12-17 15:40:00,564.12,564.29,562.25,562.46,16359.0,562.9455,563.1151,561.0794,561.2889,16359.0
2024-12-17 15:50:00,561.94,562.8,560.95,562.79,47283.0,560.77,561.6282,559.7821,561.6182,47283.0
2024-12-18 09:30:00,564.14,564.25,558.36,561.37,18651.0,562.9654,563.0752,557.1975,560.2012,18651.0
2024-12-18 09:40:00,560.6,566.78,560.31,566.15,17390.0,559.4328,565.5999,559.1434,564.9713,17390.0
2024-12-18 09:50:00,566.64,568.21,565.51,567.19,18614.0,565.4602,567.027,564.3326,566.0091,18614.0
2024-12-18 10:00:00,566.85,568.93,565.79,567.23,13196.0,565.6698,567.7455,564.612,566.049,13196.0
2024-12-18 10:10:00,567.23,568.07,566.64,567.57,3894.0,566.049,566.8873,565.4602,566.3883,3894.0
2024-12-18 10:20:00,567.53,567.53,564.8,565.32,9513.0,566.3484,566.3484,563.6241,564.143,9513.0
2024-12-18 10:30:00,564.37,569.42,564.37,567.4,14659.0,563.195,568.2344,563.195,566.2187,14659.0
2024-12-18 10:40:00,567.89,567.89,566.35,567.77,7844.0,566.7076,566.7076,565.1708,566.5879,7844.0
2024-12-18 10:50:00,567.07,569.47,567.06,568.84,3568.0,565.8893,568.2843,565.8794,567.6557,3568.0
2024-12-18 11:00:00,569.22,570.39,568.79,569.47,11948.0,568.0349,569.2024,567.6058,568.2843,11948.0
2024-12-18 11:10:00,569.01,569.41,567.63,567.77,5587.0,567.8253,568.2245,566.4482,566.5879,5587.0
2024-12-18 11:20:00,567.79,569.58,567.78,568.83,8434.0,566.6078,568.3941,566.5979,567.6457,8434.0
2024-12-18 11:30:00,568.86,571.22,568.37,571.21,6724.0,567.6756,570.0307,567.1866,570.0207,6724.0
2024-12-18 11:40:00,571.03,571.44,570.37,570.52,6595.0,569.8411,570.2502,569.1825,569.3322,6595.0
2024-12-18 11:50:00,570.5,571.34,570.5,570.82,3160.0,569.3122,570.1504,569.3122,569.6315,3160.0
2024-12-18 12:00:00,570.88,570.97,570.12,570.3,6594.0,569.6914,569.7812,568.933,569.1126,6594.0
2024-12-18 12:10:00,570.8,571.54,570.08,571.2,4665.0,569.6116,570.35,568.8931,570.0107,4665.0
2024-12-18 12:20:00,571.21,571.74,570.17,570.44,3882.0,570.0207,570.5496,568.9829,569.2523,3882.0
2024-12-18 12:30:00,570.44,570.44,569.64,569.81,5088.0,569.2523,569.2523,568.454,568.6236,5088.0
2024-12-18 12:40:00,569.81,570.26,569.64,569.95,5621.0,568.6236,569.0727,568.454,568.7633,5621.0
2024-12-18 12:50:00,570.19,570.46,569.96,570.04,2254.0,569.0028,569.2723,568.7733,568.8532,2254.0
2024-12-18 13:00:00,570.05,570.54,570.04,570.48,3622.0,568.8631,569.3521,568.8532,569.2922,3622.0
2024-12-18 13:10:00,570.68,570.71,570.18,570.5,13028.0,569.4918,569.5218,568.9929,569.3122,13028.0
2024-12-18 13:20:00,570.58,570.77,570.07,570.3,8482.0,569.392,569.5816,568.8831,569.1126,8482.0
2024-12-18 13:30:00,570.3,570.61,570.22,570.36,2520.0,569.1126,569.422,569.0328,569.1725,2520.0
2024-12-18 13:40:00,570.6,571.06,570.6,570.84,2186.0,569.412,569.871,569.412,569.6515,2186.0
2024-12-18 13:50:00,570.82,570.98,570.37,570.98,5550.0,569.6315,569.7912,569.1825,569.7912,5550.0
2024-12-18 14:00:00,570.73,571.43,569.52,570.78,16922.0,569.5417,570.2403,568.3342,569.5916,16922.0
2024-12-18 14:10:00,571.14,571.61,568.97,569.71,22788.0,569.9509,570.4199,567.7854,568.5238,22788.0
2024-12-18 14:20:00,568.34,569.24,568.32,568.81,10186.0,567.1567,568.0548,567.1367,567.6257,10186.0
2024-12-18 14:30:00,568.99,569.29,568.22,569.29,7293.0,567.8053,568.1047,567.0369,568.1047,7293.0
2024-12-18 14:40:00,569.29,570.41,568.81,569.98,15493.0,568.1047,569.2224,567.6257,568.7933,15493.0
2024-12-18 14:50:00,569.89,571.56,569.89,570.95,8438.0,568.7035,570.37,568.7035,569.7613,8438.0
2024-12-18 15:00:00,570.95,572.35,570.78,572.23,11288.0,569.7613,571.1583,569.5916,571.0386,11288.0
2024-12-18 15:10:00,571.91,573.11,571.83,573.1,8808.0,570.7193,571.9168,570.6394,571.9068,8808.0
2024-12-18 15:20:00,573.48,575.06,573.09,574.72,14245.0,572.286,573.8627,571.8968,573.5234,14245.0
2024-12-18 15:30:00,574.53,575.07,573.96,574.53,13298.0,573.3338,573.8727,572.765,573.3338,13298.0
2024-12-18 15:40:00,574.79,575.23,572.12,572.12,26379.0,573.5933,574.0323,570.9288,570.9288,26379.0
2024-12-18 15:50:00,572.81,573.68,570.59,570.79,66276.0,571.6174,572.4856,569.402,569.6016,66276.0
2024-12-19 09:30:00,568.68,575.37,565.97,574.84,28483.0,567.496,574.1721,564.7916,573.6432,28483.0
2024-12-19 09:40:00,572.81,572.81,568.79,569.2,16202.0,571.6174,571.6174,567.6058,568.0149,16202.0
2024-12-19 09:50:00,567.83,571.12,567.61,568.29,25338.0,566.6478,569.9309,566.4282,567.1068,25338.0
2024-12-19 10:00:00,568.86,571.7,568.32,571.45,13457.0,567.6756,570.5097,567.1367,570.2602,13457.0
2024-12-19 10:10:00,571.28,571.48,569.0,570.62,6640.0,570.0906,570.2902,567.8153,569.4319,6640.0
2024-12-19 10:20:00,571.16,572.05,570.63,572.01,6437.0,569.9708,570.859,569.4419,570.8191,6437.0
2024-12-19 10:30:00,571.91,572.12,570.97,571.22,8367.0,570.7193,570.9288,569.7812,570.0307,8367.0
2024-12-19 10:40:00,570.87,571.82,570.23,571.49,7900.0,569.6814,570.6294,569.0428,570.3001,7900.0
2024-12-19 10:50:00,571.34,573.44,570.89,573.04,7909.0,570.1504,572.2461,569.7014,571.8469,7909.0
2024-12-19 11:00:00,572.92,572.92,571.05,571.74,4089.0,571.7272,571.7272,569.8611,570.5496,4089.0
2024-12-19 11:10:00,571.52,572.04,570.14,571.26,9630.0,570.3301,570.849,568.9529,570.0706,9630.0
2024-12-19 11:20:00,571.28,572.25,570.25,572.25,8684.0,570.0906,571.0586,569.0627,571.0586,8684.0
2024-12-19 11:30:00,571.62,572.31,571.31,571.79,5784.0,570.4299,571.1184,570.1205,570.5995,5784.0
2024-12-19 11:40:00,571.38,571.99,571.28,571.86,3119.0,570.1904,570.7991,570.0906,570.6694,3119.0
2024-12-19 11:50:00,571.86,572.85,571.58,571.82,4810.0,570.6694,571.6573,570.3899,570.6294,4810.0
2024-12-19 12:00:00,572.02,573.0,571.86,572.95,4318.0,570.829,571.807,570.6694,571.7571,4318.0
2024-12-19 12:10:00,573.21,574.62,573.18,574.07,6091.0,572.0166,573.4236,571.9866,572.8748,6091.0
2024-12-19 12:20:00,573.92,574.39,572.86,572.87,4421.0,572.7251,573.1941,571.6673,571.6773,4421.0
2024-12-19 12:30:00,572.87,574.93,572.82,574.4,4556.0,571.6773,573.733,571.6274,573.2041,4556.0
2024-12-19 12:40:00,574.39,574.85,572.5,572.69,4406.0,573.1941,573.6531,571.308,571.4976,4406.0
2024-12-19 12:50:00,572.58,572.87,572.24,572.24,2321.0,571.3879,571.6773,571.0486,571.0486,2321.0
2024-12-19 13:00:00,572.59,572.95,572.27,572.69,4887.0,571.3978,571.7571,571.0785,571.4976,4887.0
2024-12-19 13:10:00,572.69,573.45,572.24,573.45,4226.0,571.4976,572.2561,571.0486,572.2561,4226.0
2024-12-19 13:20:00,573.06,574.41,572.93,574.41,10176.0,571.8669,573.2141,571.7371,573.2141,10176.0
2024-12-19 13:30:00,574.6,574.83,573.8,574.13,11155.0,573.4037,573.6332,572.6053,572.9346,11155.0
2024-12-19 13:40:00,574.69,574.79,574.18,574.79,2800.0,573.4935,573.5933,572.9845,573.5933,2800.0
2024-12-19 13:50:00,574.89,575.22,574.16,575.15,4291.0,573.6931,574.0224,572.9646,573.9525,4291.0
2024-12-19 14:00:00,574.75,574.75,574.12,574.29,3600.0,573.5533,573.5533,572.9247,573.0943,3600.0
2024-12-19 14:10:00,574.15,575.41,574.15,575.12,2410.0,572.9546,574.212,572.9546,573.9226,2410.0
2024-12-19 14:20:00,575.11,575.56,574.81,574.91,7553.0,573.9126,574.3617,573.6132,573.713,7553.0
2024-12-19 14:30:00,575.11,575.67,574.69,575.67,3932.0,573.9126,574.4714,573.4935,574.4714,3932.0
2024-12-19 14:40:00,575.5,575.68,575.15,575.27,4308.0,574.3018,574.4814,573.9525,574.0723,4308.0
2024-12-19 14:50:00,575.53,576.27,575.33,576.16,5852.0,574.3317,575.0702,574.1321,574.9604,5852.0
2024-12-19 15:00:00,575.97,576.48,575.18,576.07,7635.0,574.7708,575.2797,573.9825,574.8706,7635.0
2024-12-19 15:10:00,576.01,576.57,575.87,575.87,8030.0,574.8107,575.3696,574.671,574.671,8030.0
2024-12-19 15:20:00,576.0,576.23,575.7,576.23,13775.0,574.8007,575.0303,574.5014,575.0303,13775.0
2024-12-19 15:30:00,576.26,577.07,575.63,577.07,18277.0,575.0602,575.8685,574.4315,575.8685,18277.0
2024-12-19 15:40:00,577.05,579.18,576.85,579.18,25238.0,575.8486,577.9741,575.649,577.9741,25238.0
2024-12-19 15:50:00,579.13,580.13,577.66,578.88,112764.0,577.9242,578.9221,576.4573,577.6747,112764.0
2024-12-20 09:30:00,580.01,580.33,574.1,578.63,79502.0,578.8024,579.1217,572.9047,577.4253,79502.0
2024-12-20 09:40:00,577.33,577.35,570.37,573.31,7441.0,576.128,576.1479,569.1825,572.1163,7441.0
2024-12-20 09:50:00,572.44,576.0,572.32,575.48,10628.0,571.2482,574.8007,571.1284,574.2818,10628.0
2024-12-20 10:00:00,576.0,576.03,574.69,576.02,5390.0,574.8007,574.8307,573.4935,574.8207,5390.0
2024-12-20 10:10:00,575.38,576.46,574.59,575.44,3154.0,574.182,575.2598,573.3937,574.2419,3154.0
2024-12-20 10:20:00,575.17,578.16,575.17,578.16,1947.0,573.9725,576.9562,573.9725,576.9562,1947.0
2024-12-20 10:30:00,577.66,577.66,575.98,576.23,5684.0,576.4573,576.4573,574.7808,575.0303,5684.0
2024-12-20 10:40:00,576.25,577.74,576.24,576.68,7039.0,575.0502,576.5371,575.0402,575.4793,7039.0
2024-12-20 10:50:00,576.98,577.13,575.64,576.6,8000.0,575.7787,575.9284,574.4415,575.3995,8000.0
2024-12-20 11:00:00,576.55,579.32,576.55,579.03,4100.0,575.3496,578.1138,575.3496,577.8244,4100.0
2024-12-20 11:10:00,578.98,580.49,578.98,580.49,2310.0,577.7745,579.2814,577.7745,579.2814,2310.0
2024-12-20 11:20:00,580.04,581.04,579.46,581.03,4288.0,578.8323,579.8303,578.2535,579.8203,4288.0
2024-12-20 11:30:00,581.13,582.28,580.71,582.28,12125.0,579.9201,581.0677,579.5009,581.0677,12125.0
2024-12-20 11:40:00,582.17,583.09,581.22,581.63,10255.0,580.9579,581.876,580.0099,580.419,10255.0
2024-12-20 11:50:00,581.62,581.86,580.9,581.8,5433.0,580.409,580.6485,579.6905,580.5887,5433.0
2024-12-20 12:00:00,581.54,583.79,581.5,582.98,7176.0,580.3292,582.5745,580.2893,581.7662,7176.0
2024-12-20 12:10:00,583.21,583.33,582.63,582.63,3091.0,581.9957,582.1155,581.4169,581.4169,3091.0
2024-12-20 12:20:00,582.97,583.56,582.51,583.56,10919.0,581.7562,582.345,581.2972,582.345,10919.0
2024-12-20 12:30:00,583.56,583.93,583.12,583.17,7111.0,582.345,582.7142,581.9059,581.9558,7111.0
2024-12-20 12:40:00,583.09,583.09,581.31,582.35,8604.0,581.876,581.876,580.0997,581.1375,8604.0
2024-12-20 12:50:00,582.83,583.3,581.88,581.88,4840.0,581.6165,582.0855,580.6685,580.6685,4840.0
2024-12-20 13:00:00,581.71,581.9,581.19,581.19,2555.0,580.4989,580.6885,579.9799,579.9799,2555.0
2024-12-20 13:10:00,581.57,581.77,580.89,581.34,4716.0,580.3591,580.5587,579.6806,580.1296,4716.0
2024-12-20 13:20:00,581.35,581.35,579.63,579.63,8654.0,580.1396,580.1396,578.4232,578.4232,8654.0
2024-12-20 13:30:00,580.08,580.56,578.77,578.77,8218.0,578.8723,579.3513,577.565,577.565,8218.0
2024-12-20 13:40:00,578.77,579.42,578.77,578.88,5096.0,577.565,578.2136,577.565,577.6747,5096.0
2024-12-20 13:50:00,579.04,579.79,578.64,578.84,7610.0,577.8344,578.5829,577.4352,577.6348,7610.0
2024-12-20 14:00:00,578.67,579.38,578.44,579.1,5378.0,577.4652,578.1737,577.2357,577.8943,5378.0
2024-12-20 14:10:00,579.35,580.41,578.93,579.8,4631.0,578.1438,579.2016,577.7246,578.5928,4631.0
2024-12-20 14:20:00,579.73,581.06,579.73,581.06,5487.0,578.523,579.8502,578.523,579.8502,5487.0
2024-12-20 14:30:00,581.02,581.34,580.33,580.88,6510.0,579.8103,580.1296,579.1217,579.6706,6510.0
2024-12-20 14:40:00,580.85,580.86,579.33,579.73,5832.0,579.6406,579.6506,578.1238,578.523,5832.0
2024-12-20 14:50:00,579.33,579.81,578.91,579.36,7907.0,578.1238,578.6028,577.7047,578.1538,7907.0
2024-12-20 15:00:00,579.7,580.35,579.34,579.45,8526.0,578.493,579.1417,578.1338,578.2436,8526.0
2024-12-20 15:10:00,579.81,579.96,579.04,579.39,11209.0,578.6028,578.7525,577.8344,578.1837,11209.0
2024-12-20 15:20:00,579.38,579.88,578.67,579.84,6601.0,578.1737,578.6727,577.4652,578.6328,6601.0
2024-12-20 15:30:00,579.67,581.74,579.32,581.62,18584.0,578.4631,580.5288,578.1138,580.409,18584.0
2024-12-20 15:40:00,581.45,582.5,579.17,579.17,20466.0,580.2394,581.2872,577.9641,577.9641,20466.0
2024-12-20 15:50:00,579.22,580.06,576.36,579.4,102900.0,578.014,578.8523,575.16,578.1937,102900.0
2024-12-23 09:30:00,579.96,579.96,574.69,576.8,9151.0,578.7525,578.7525,573.4935,575.5991,9151.0
2024-12-23 09:40:00,576.68,577.35,574.18,574.89,9859.0,575.4793,576.1479,572.9845,573.6931,9859.0
2024-12-23 09:50:00,573.5,574.74,571.95,572.75,6911.0,572.306,573.5434,570.7592,571.5575,6911.0
2024-12-23 10:00:00,573.73,574.25,571.17,571.18,3998.0,572.5355,573.0544,569.9808,569.9908,3998.0
2024-12-23 10:10:00,571.84,573.15,571.01,572.16,4953.0,570.6494,571.9567,569.8211,570.9687,4953.0
2024-12-23 10:20:00,572.25,573.8,570.44,570.75,4847.0,571.0586,572.6053,569.2523,569.5617,4847.0
2024-12-23 10:30:00,571.49,571.55,570.47,570.51,3534.0,570.3001,570.36,569.2823,569.3222,3534.0
2024-12-23 10:40:00,570.49,571.38,569.95,570.14,1260.0,569.3022,570.1904,568.7633,568.9529,1260.0
2024-12-23 10:50:00,570.25,571.06,569.63,570.85,6011.0,569.0627,569.871,568.444,569.6615,6011.0
2024-12-23 11:00:00,571.05,571.21,570.0,570.25,2516.0,569.8611,570.0207,568.8132,569.0627,2516.0
2024-12-23 11:10:00,570.55,571.84,570.12,570.21,2380.0,569.3621,570.6494,568.933,569.0228,2380.0
2024-12-23 11:20:00,570.85,571.27,570.64,570.74,2200.0,569.6615,570.0806,569.4519,569.5517,2200.0
2024-12-23 11:30:00,570.77,571.46,570.02,571.14,4250.0,569.5816,570.2702,568.8332,569.9509,4250.0
2024-12-23 11:40:00,571.09,571.45,570.78,571.3,2169.0,569.901,570.2602,569.5916,570.1105,2169.0
2024-12-23 11:50:00,571.28,571.86,571.25,571.83,2200.0,570.0906,570.6694,570.0606,570.6394,2200.0
2024-12-23 12:00:00,571.82,572.17,571.0,571.0,1939.0,570.6294,570.9787,569.8112,569.8112,1939.0
2024-12-23 12:10:00,571.37,572.01,571.12,571.94,2700.0,570.1804,570.8191,569.9309,570.7492,2700.0
2024-12-23 12:20:00,571.97,572.41,571.79,572.41,3362.0,570.7791,571.2182,570.5995,571.2182,3362.0
2024-12-23 12:30:00,572.74,572.84,572.16,572.66,2539.0,571.5475,571.6473,570.9687,571.4677,2539.0
2024-12-23 12:40:00,572.7,572.74,572.51,572.64,700.0,571.5076,571.5475,571.318,571.4477,700.0
2024-12-23 12:50:00,572.64,572.66,572.3,572.6,1800.0,571.4477,571.4677,571.1084,571.4078,1800.0
2024-12-23 13:00:00,572.6,572.9,572.04,572.04,3443.0,571.4078,571.7072,570.849,570.849,3443.0
2024-12-23 13:10:00,572.03,572.76,572.03,572.33,1400.0,570.839,571.5675,570.839,571.1384,1400.0
2024-12-23 13:20:00,572.5,572.52,572.03,572.33,1400.0,571.308,571.328,570.839,571.1384,1400.0
2024-12-23 13:30:00,572.47,572.89,572.33,572.59,1922.0,571.2781,571.6972,571.1384,571.3978,1922.0
2024-12-23 13:40:00,572.59,573.08,572.45,572.6,2618.0,571.3978,571.8868,571.2581,571.4078,2618.0
2024-12-23 13:50:00,573.13,573.7,573.13,573.52,2584.0,571.9367,572.5055,571.9367,572.3259,2584.0
2024-12-23 14:00:00,573.8,574.66,573.8,574.66,1483.0,572.6053,573.4635,572.6053,573.4635,1483.0
2024-12-23 14:10:00,574.37,574.7,574.37,574.57,2300.0,573.1741,573.5035,573.1741,573.3737,2300.0
2024-12-23 14:20:00,574.57,574.57,574.4,574.4,1840.0,573.3737,573.3737,573.2041,573.2041,1840.0
2024-12-23 14:30:00,574.69,575.93,574.69,575.72,2456.0,573.4935,574.7309,573.4935,574.5213,2456.0
2024-12-23 14:40:00,575.68,576.01,575.64,575.97,2480.0,574.4814,574.8107,574.4415,574.7708,2480.0
2024-12-23 14:50:00,576.42,577.07,576.31,576.56,2346.0,575.2199,575.8685,575.1101,575.3596,2346.0
2024-12-23 15:00:00,576.06,576.76,575.53,575.54,2089.0,574.8606,575.5592,574.3317,574.3417,2089.0
2024-12-23 15:10:00,575.76,575.77,574.56,575.04,2794.0,574.5612,574.5712,573.3637,573.8427,2794.0
2024-12-23 15:20:00,575.05,576.86,575.04,576.4,2997.0,573.8527,575.659,573.8427,575.1999,2997.0
2024-12-23 15:30:00,576.4,577.7,575.79,577.35,5145.0,575.1999,576.4972,574.5912,576.1479,5145.0
2024-12-23 15:40:00,577.58,578.31,576.99,577.21,3788.0,576.3775,577.1059,575.7887,576.0082,3788.0
2024-12-23 15:50:00,577.33,578.07,576.35,577.14,25088.0,576.128,576.8664,575.15,575.9384,25088.0
2024-12-24 09:30:00,575.53,578.04,573.1,576.14,8571.0,574.3317,576.8365,571.9068,574.9405,8571.0
2024-12-24 09:40:00,575.9,577.5,575.17,576.05,2793.0,574.701,576.2976,573.9725,574.8506,2793.0
2024-12-24 09:50:00,575.9,576.75,575.55,576.75,2051.0,574.701,575.5492,574.3517,575.5492,2051.0
2024-12-24 10:00:00,576.99,576.99,575.95,576.34,2702.0,575.7887,575.7887,574.7509,575.14,2702.0
2024-12-24 10:10:00,576.65,578.22,576.54,578.22,1858.0,575.4494,577.0161,575.3396,577.0161,1858.0
2024-12-24 10:20:00,578.15,578.25,577.05,577.05,1505.0,576.9463,577.0461,575.8486,575.8486,1505.0
2024-12-24 10:30:00,577.0,577.95,576.97,577.95,2414.0,575.7987,576.7467,575.7687,576.7467,2414.0
2024-12-24 10:40:00,578.8,580.79,578.3,579.41,6052.0,577.5949,579.5808,577.096,578.2036,6052.0
2024-12-24 10:50:00,578.92,578.95,578.27,578.73,2530.0,577.7147,577.7446,577.066,577.5251,2530.0
2024-12-24 11:00:00,578.46,578.83,577.82,577.82,3040.0,577.2556,577.6249,576.617,576.617,3040.0
2024-12-24 11:10:00,577.88,578.2,576.95,577.55,2064.0,576.6768,576.9962,575.7488,576.3475,2064.0
2024-12-24 11:20:00,578.31,578.47,578.13,578.37,1010.0,577.1059,577.2656,576.9263,577.1658,1010.0
2024-12-24 11:30:00,578.37,578.89,577.67,577.68,3550.0,577.1658,577.6847,576.4673,576.4772,3550.0
2024-12-24 11:40:00,577.35,578.0,577.35,577.43,4816.0,576.1479,576.7966,576.1479,576.2278,4816.0
2024-12-24 11:50:00,577.66,578.44,577.66,578.44,3905.0,576.4573,577.2357,576.4573,577.2357,3905.0
2024-12-24 12:00:00,578.44,578.44,576.85,577.42,4886.0,577.2357,577.2357,575.649,576.2178,4886.0
2024-12-24 12:10:00,578.24,578.75,578.22,578.69,2585.0,577.0361,577.545,577.0161,577.4851,2585.0
2024-12-24 12:20:00,578.8,579.61,578.4,579.09,5268.0,577.5949,578.4032,577.1957,577.8843,5268.0
2024-12-24 12:30:00,578.9,578.99,577.53,577.53,2467.0,577.6947,577.7845,576.3276,576.3276,2467.0
2024-12-24 12:40:00,577.93,577.98,576.65,577.59,3098.0,576.7267,576.7766,575.4494,576.3874,3098.0
2024-12-24 12:50:00,577.66,579.09,577.54,578.52,11721.0,576.4573,577.8843,576.3375,577.3155,11721.0
2024-12-26 09:30:00,579.0,580.6,576.45,578.38,4516.0,577.7945,579.3912,575.2498,577.1758,4516.0
2024-12-26 09:40:00,577.7,578.34,576.54,578.34,2773.0,576.4972,577.1359,575.3396,577.1359,2773.0
2024-12-26 09:50:00,578.34,578.51,577.81,578.21,2275.0,577.1359,577.3055,576.607,577.0061,2275.0
2024-12-26 10:00:00,579.04,579.22,578.14,578.86,4982.0,577.8344,578.014,576.9363,577.6548,4982.0
2024-12-26 10:10:00,578.35,578.35,577.46,577.71,2804.0,577.1459,577.1459,576.2577,576.5072,2804.0
2024-12-26 10:20:00,577.71,577.71,577.22,577.22,200.0,576.5072,576.5072,576.0182,576.0182,200.0
2024-12-26 10:30:00,577.33,578.04,577.32,577.9,2800.0,576.128,576.8365,576.118,576.6968,2800.0
2024-12-26 10:40:00,576.6,578.99,576.54,578.99,1700.0,575.3995,577.7845,575.3396,577.7845,1700.0
2024-12-26 10:50:00,578.86,579.42,578.12,578.89,1040.0,577.6548,578.2136,576.9163,577.6847,1040.0
2024-12-26 11:00:00,578.89,578.9,578.13,578.26,2027.0,577.6847,577.6947,576.9263,577.056,2027.0
2024-12-26 11:10:00,577.94,578.16,577.3,577.66,3462.0,576.7367,576.9562,576.098,576.4573,3462.0
2024-12-26 11:20:00,578.07,578.58,577.7,577.7,2421.0,576.8664,577.3754,576.4972,576.4972,2421.0
2024-12-26 11:30:00,577.78,578.02,577.77,577.99,1404.0,576.577,576.8165,576.5671,576.7866,1404.0
2024-12-26 11:40:00,578.1,579.02,578.1,578.42,6713.0,576.8964,577.8145,576.8964,577.2157,6713.0
2024-12-26 11:50:00,578.42,578.42,577.66,577.67,4994.0,577.2157,577.2157,576.4573,576.4673,4994.0
2024-12-26 12:00:00,578.41,578.41,577.68,578.33,800.0,577.2057,577.2057,576.4772,577.1259,800.0
2024-12-26 12:10:00,578.51,578.59,578.23,578.54,1534.0,577.3055,577.3854,577.0261,577.3355,1534.0
2024-12-26 12:20:00,578.89,580.44,578.89,580.44,1941.0,577.6847,579.2315,577.6847,579.2315,1941.0
2024-12-26 12:30:00,579.47,579.64,578.79,579.04,3397.0,578.2635,578.4332,577.5849,577.8344,3397.0
2024-12-26 12:40:00,579.23,579.69,579.03,579.56,8048.0,578.024,578.4831,577.8244,578.3533,8048.0
2024-12-26 12:50:00,579.45,579.52,579.12,579.13,3138.0,578.2436,578.3134,577.9143,577.9242,3138.0
2024-12-26 13:00:00,579.01,579.29,578.47,578.73,10627.0,577.8045,578.0839,577.2656,577.5251,10627.0
2024-12-26 13:10:00,578.17,578.17,577.68,578.11,300.0,576.9662,576.9662,576.4772,576.9064,300.0
2024-12-26 13:20:00,578.11,578.34,578.06,578.06,1378.0,576.9064,577.1359,576.8565,576.8565,1378.0
2024-12-26 13:30:00,577.82,577.82,577.53,577.8,543.0,576.617,576.617,576.3276,576.597,543.0
2024-12-26 13:40:00,577.65,578.71,577.65,578.71,1449.0,576.4473,577.5051,576.4473,577.5051,1449.0
2024-12-26 13:50:00,578.53,579.55,578.39,579.11,1054.0,577.3255,578.3434,577.1858,577.9043,1054.0
2024-12-26 14:00:00,579.11,579.71,579.11,579.71,913.0,577.9043,578.503,577.9043,578.503,913.0
2024-12-26 14:10:00,579.85,579.85,578.69,578.69,1000.0,578.6427,578.6427,577.4851,577.4851,1000.0
2024-12-26 14:20:00,578.38,578.8,577.89,577.89,2690.0,577.1758,577.5949,576.6868,576.6868,2690.0
2024-12-26 14:30:00,578.17,578.17,577.8,577.94,3353.0,576.9662,576.9662,576.597,576.7367,3353.0
2024-12-26 14:40:00,577.92,578.26,577.63,578.26,4295.0,576.7167,577.056,576.4274,577.056,4295.0
2024-12-26 14:50:00,578.26,578.26,578.26,578.26,0.0,577.056,577.056,577.056,577.056,0.0
2024-12-26 15:00:00,578.42,578.78,578.32,578.69,3194.0,577.2157,577.575,577.1159,577.4851,3194.0
2024-12-26 15:10:00,578.66,578.83,578.36,578.36,1592.0,577.4552,577.6249,577.1558,577.1558,1592.0
2024-12-26 15:20:00,578.29,578.42,578.16,578.16,2031.0,577.086,577.2157,576.9562,576.9562,2031.0
2024-12-26 15:30:00,578.71,579.06,578.39,579.06,3648.0,577.5051,577.8544,577.1858,577.8544,3648.0
2024-12-26 15:40:00,579.53,579.53,578.71,578.94,4918.0,578.3234,578.3234,577.5051,577.7346,4918.0
2024-12-26 15:50:00,579.23,579.97,578.3,578.7,27222.0,578.024,578.7625,577.096,577.4951,27222.0
2024-12-27 09:30:00,575.57,582.74,575.57,581.84,5741.0,574.3716,581.5267,574.3716,580.6286,5741.0
2024-12-27 09:40:00,581.01,581.31,579.1,579.1,3429.0,579.8003,580.0997,577.8943,577.8943,3429.0
2024-12-27 09:50:00,579.06,579.58,578.69,578.69,1400.0,577.8544,578.3733,577.4851,577.4851,1400.0
2024-12-27 10:00:00,579.39,580.48,578.41,580.45,5050.0,578.1837,579.2714,577.2057,579.2415,5050.0
2024-12-27 10:10:00,579.07,579.07,578.48,578.53,1818.0,577.8644,577.8644,577.2756,577.3255,1818.0
2024-12-27 10:20:00,578.76,578.77,576.79,577.7,2558.0,577.555,577.565,575.5891,576.4972,2558.0
2024-12-27 10:30:00,578.01,578.72,577.5,578.72,2710.0,576.8066,577.5151,576.2976,577.5151,2710.0
2024-12-27 10:40:00,577.5,578.51,577.5,578.49,922.0,576.2976,577.3055,576.2976,577.2856,922.0
2024-12-27 10:50:00,577.55,577.78,576.95,577.46,743.0,576.3475,576.577,575.7488,576.2577,743.0
2024-12-27 11:00:00,577.45,577.45,576.23,576.23,1673.0,576.2477,576.2477,575.0303,575.0303,1673.0
2024-12-27 11:10:00,576.24,576.97,575.77,575.8,2296.0,575.0402,575.7687,574.5712,574.6012,2296.0
2024-12-27 11:20:00,575.8,577.39,575.8,577.38,1076.0,574.6012,576.1879,574.6012,576.1779,1076.0
2024-12-27 11:30:00,577.4,577.73,577.4,577.73,200.0,576.1978,576.5271,576.1978,576.5271,200.0
2024-12-27 11:40:00,577.86,577.86,577.65,577.83,1007.0,576.6569,576.6569,576.4473,576.6269,1007.0
2024-12-27 11:50:00,578.6,578.6,575.76,575.93,2959.0,577.3953,577.3953,574.5612,574.7309,2959.0
2024-12-27 12:00:00,575.97,576.45,575.4,575.46,6875.0,574.7708,575.2498,574.202,574.2619,6875.0
2024-12-27 12:10:00,576.14,576.3,575.81,576.02,2953.0,574.9405,575.1001,574.6111,574.8207,2953.0
2024-12-27 12:20:00,575.95,575.99,575.79,575.88,920.0,574.7509,574.7908,574.5912,574.681,920.0
2024-12-27 12:30:00,575.75,575.75,574.65,574.75,967.0,574.5513,574.5513,573.4536,573.5533,967.0
2024-12-27 12:40:00,574.67,576.07,574.66,575.96,2741.0,573.4735,574.8706,573.4635,574.7608,2741.0
2024-12-27 12:50:00,575.83,577.99,575.82,576.72,11468.0,574.6311,576.7866,574.6211,575.5192,11468.0
2024-12-27 13:00:00,576.52,576.77,575.99,576.0,993.0,575.3197,575.5691,574.7908,574.8007,993.0
2024-12-27 13:10:00,576.0,576.01,575.98,575.98,300.0,574.8007,574.8107,574.7808,574.7808,300.0
2024-12-27 13:20:00,575.67,576.05,575.66,575.98,1063.0,574.4714,574.8506,574.4615,574.7808,1063.0
2024-12-27 13:30:00,575.55,577.06,575.55,576.31,2257.0,574.3517,575.8585,574.3517,575.1101,2257.0
2024-12-27 13:40:00,575.95,576.31,575.56,576.31,571.0,574.7509,575.1101,574.3617,575.1101,571.0
2024-12-27 13:50:00,575.52,576.14,575.52,576.1,2321.0,574.3217,574.9405,574.3217,574.9005,2321.0
2024-12-27 14:00:00,576.11,576.35,575.94,576.3,1721.0,574.9105,575.15,574.7409,575.1001,1721.0
2024-12-27 14:10:00,576.7,576.82,576.04,576.04,9987.0,575.4993,575.619,574.8407,574.8407,9987.0
2024-12-27 14:20:00,576.21,576.51,576.13,576.21,1835.0,575.0103,575.3097,574.9305,575.0103,1835.0
2024-12-27 14:30:00,576.09,576.27,575.75,576.14,1401.0,574.8906,575.0702,574.5513,574.9405,1401.0
2024-12-27 14:40:00,576.35,577.88,576.15,577.75,5583.0,575.15,576.6768,574.9504,576.5471,5583.0
2024-12-27 14:50:00,577.72,577.72,576.85,577.47,1104.0,576.5172,576.5172,575.649,576.2677,1104.0
2024-12-27 15:00:00,577.26,577.95,576.84,577.45,2667.0,576.0581,576.7467,575.639,576.2477,2667.0
2024-12-27 15:10:00,577.03,577.28,576.54,576.76,1176.0,575.8286,576.0781,575.3396,575.5592,1176.0
2024-12-27 15:20:00,576.8,576.8,575.57,575.9,2081.0,575.5991,575.5991,574.3716,574.701,2081.0
2024-12-27 15:30:00,576.33,576.44,575.81,575.81,3878.0,575.1301,575.2398,574.6111,574.6111,3878.0
2024-12-27 15:40:00,575.69,576.26,575.02,575.9,4319.0,574.4914,575.0602,573.8228,574.701,4319.0
2024-12-27 15:50:00,575.77,577.18,575.77,577.16,11350.0,574.5712,575.9783,574.5712,575.9583,11350.0
2024-12-30 09:30:00,573.03,576.02,570.29,570.29,7282.0,571.8369,574.8207,569.1026,569.1026,7282.0
2024-12-30 09:40:00,571.7,571.7,569.37,570.79,1427.0,570.5097,570.5097,568.1846,569.6016,1427.0
2024-12-30 09:50:00,571.68,571.68,571.01,571.46,1970.0,570.4897,570.4897,569.8211,570.2702,1970.0
2024-12-30 10:00:00,570.94,571.29,569.09,570.89,10717.0,569.7513,570.1006,567.9051,569.7014,10717.0
2024-12-30 10:10:00,571.29,571.29,569.75,569.75,11374.0,570.1006,570.1006,568.5638,568.5638,11374.0
2024-12-30 10:20:00,569.75,570.71,569.75,570.23,2505.0,568.5638,569.5218,568.5638,569.0428,2505.0
2024-12-30 10:30:00,570.22,570.7,569.67,569.67,13657.0,569.0328,569.5118,568.4839,568.4839,13657.0
2024-12-30 10:40:00,570.0,570.37,569.51,569.51,3480.0,568.8132,569.1825,568.3243,568.3243,3480.0
2024-12-30 10:50:00,569.83,570.39,569.16,570.39,1819.0,568.6436,569.2024,567.975,569.2024,1819.0
2024-12-30 11:00:00,569.9,571.29,569.88,570.68,1472.0,568.7134,570.1006,568.6935,569.4918,1472.0
2024-12-30 11:10:00,570.93,571.82,570.67,571.21,3111.0,569.7413,570.6294,569.4818,570.0207,3111.0
2024-12-30 11:20:00,571.17,572.16,571.17,572.16,2022.0,569.9808,570.9687,569.9808,570.9687,2022.0
2024-12-30 11:30:00,571.75,572.17,571.75,572.17,847.0,570.5596,570.9787,570.5596,570.9787,847.0
2024-12-30 11:40:00,572.18,573.03,572.14,572.23,3587.0,570.9887,571.8369,570.9488,571.0386,3587.0
2024-12-30 11:50:00,572.32,572.61,572.11,572.59,600.0,571.1284,571.4178,570.9188,571.3978,600.0
2024-12-30 12:00:00,572.34,572.53,572.34,572.42,331.0,571.1484,571.338,571.1484,571.2282,331.0
2024-12-30 12:10:00,572.52,572.52,571.79,571.95,2115.0,571.328,571.328,570.5995,570.7592,2115.0
2024-12-30 12:20:00,572.08,572.62,572.03,572.62,2974.0,570.8889,571.4278,570.839,571.4278,2974.0
2024-12-30 12:30:00,572.35,572.75,571.97,571.97,425.0,571.1583,571.5575,570.7791,570.7791,425.0
2024-12-30 12:40:00,572.0,572.5,571.94,572.23,1862.0,570.8091,571.308,570.7492,571.0386,1862.0
2024-12-30 12:50:00,572.42,572.81,570.82,571.06,2945.0,571.2282,571.6174,569.6315,569.871,2945.0
2024-12-30 13:00:00,570.79,571.91,570.54,571.91,1800.0,569.6016,570.7193,569.3521,570.7193,1800.0
2024-12-30 13:10:00,572.12,572.29,571.98,572.02,1051.0,570.9288,571.0985,570.7891,570.829,1051.0
2024-12-30 13:20:00,572.25,572.68,572.17,572.5,930.0,571.0586,571.4877,570.9787,571.308,930.0
2024-12-30 13:30:00,572.5,572.57,571.97,571.97,1849.0,571.308,571.3779,570.7791,570.7791,1849.0
2024-12-30 13:40:00,571.92,572.3,571.44,571.86,1707.0,570.7292,571.1084,570.2502,570.6694,1707.0
2024-12-30 13:50:00,571.83,571.86,571.43,571.43,559.0,570.6394,570.6694,570.2403,570.2403,559.0
2024-12-30 14:00:00,571.77,571.77,571.7,571.7,1177.0,570.5796,570.5796,570.5097,570.5097,1177.0
2024-12-30 14:10:00,571.49,571.58,570.63,570.63,2741.0,570.3001,570.3899,569.4419,569.4419,2741.0
2024-12-30 14:20:00,570.68,571.07,570.49,570.49,2059.0,569.4918,569.881,569.3022,569.3022,2059.0
2024-12-30 14:30:00,570.79,571.14,570.7,570.7,1100.0,569.6016,569.9509,569.5118,569.5118,1100.0
2024-12-30 14:40:00,571.13,571.58,571.13,571.58,1758.0,569.9409,570.3899,569.9409,570.3899,1758.0
2024-12-30 14:50:00,571.72,572.75,571.72,572.75,1977.0,570.5297,571.5575,570.5297,571.5575,1977.0
2024-12-30 15:00:00,572.71,572.71,572.08,572.38,1533.0,571.5176,571.5176,570.8889,571.1883,1533.0
2024-12-30 15:10:00,572.38,572.85,572.02,572.75,2705.0,571.1883,571.6573,570.829,571.5575,2705.0
2024-12-30 15:20:00,572.75,572.75,571.9,571.9,2565.0,571.5575,571.5575,570.7093,570.7093,2565.0
2024-12-30 15:30:00,571.82,571.83,571.27,571.82,4070.0,570.6294,570.6394,570.0806,570.6294,4070.0
2024-12-30 15:40:00,571.67,571.81,571.31,571.54,5415.0,570.4798,570.6195,570.1205,570.35,5415.0
2024-12-30 15:50:00,571.59,572.0,570.18,570.56,20573.0,570.3999,570.8091,568.9929,569.3721,20573.0
2024-12-31 09:30:00,572.77,575.39,571.52,572.65,5164.0,571.5775,574.192,570.3301,571.4577,5164.0
2024-12-31 09:40:00,574.2,576.62,573.83,574.98,5363.0,573.0045,575.4195,572.6353,573.7829,5363.0
2024-12-31 09:50:00,574.74,575.72,573.5,573.7,5578.0,573.5434,574.5213,572.306,572.5055,5578.0
2024-12-31 10:00:00,574.61,574.61,573.0,573.72,2331.0,573.4136,573.4136,571.807,572.5255,2331.0
2024-12-31 10:10:00,573.39,574.72,573.39,573.8,3331.0,572.1962,573.5234,572.1962,572.6053,3331.0
2024-12-31 10:20:00,573.79,573.79,572.44,572.6,2563.0,572.5953,572.5953,571.2482,571.4078,2563.0
2024-12-31 10:30:00,572.77,572.99,571.39,571.88,2601.0,571.5775,571.797,570.2003,570.6893,2601.0
2024-12-31 10:40:00,572.38,573.19,571.78,572.61,2376.0,571.1883,571.9966,570.5895,571.4178,2376.0
2024-12-31 10:50:00,572.38,572.51,572.13,572.18,1229.0,571.1883,571.318,570.9388,570.9887,1229.0
2024-12-31 11:00:00,572.09,572.18,570.79,570.88,1641.0,570.8989,570.9887,569.6016,569.6914,1641.0
2024-12-31 11:10:00,570.86,571.33,570.21,571.33,3447.0,569.6714,570.1405,569.0228,570.1405,3447.0
2024-12-31 11:20:00,571.06,571.7,571.01,571.27,1500.0,569.871,570.5097,569.8211,570.0806,1500.0
2024-12-31 11:30:00,571.25,571.36,570.81,571.14,2026.0,570.0606,570.1704,569.6216,569.9509,2026.0
2024-12-31 11:40:00,571.14,571.14,570.0,570.49,1549.0,569.9509,569.9509,568.8132,569.3022,1549.0
2024-12-31 11:50:00,570.4,570.91,569.81,569.81,861.0,569.2124,569.7213,568.6236,568.6236,861.0
2024-12-31 12:00:00,569.64,570.03,569.33,569.61,3314.0,568.454,568.8432,568.1446,568.4241,3314.0
2024-12-31 12:10:00,569.21,570.17,569.21,569.47,2525.0,568.0249,568.9829,568.0249,568.2843,2525.0
2024-12-31 12:20:00,569.95,570.09,569.09,569.09,2520.0,568.7633,568.9031,567.9051,567.9051,2520.0
2024-12-31 12:30:00,568.84,569.45,568.84,569.45,1387.0,567.6557,568.2644,567.6557,568.2644,1387.0
2024-12-31 12:40:00,569.06,569.06,568.46,568.46,800.0,567.8752,567.8752,567.2764,567.2764,800.0
2024-12-31 12:50:00,569.33,569.71,568.86,569.52,2253.0,568.1446,568.5238,567.6756,568.3342,2253.0
2024-12-31 13:00:00,570.23,570.23,569.47,569.54,1911.0,569.0428,569.0428,568.2843,568.3542,1911.0
2024-12-31 13:10:00,569.47,569.47,569.19,569.19,921.0,568.2843,568.2843,568.0049,568.0049,921.0
2024-12-31 13:20:00,568.88,568.88,568.01,568.81,6432.0,567.6956,567.6956,566.8274,567.6257,6432.0
2024-12-31 13:30:00,569.05,569.32,568.71,569.32,800.0,567.8652,568.1347,567.5259,568.1347,800.0
2024-12-31 13:40:00,569.71,569.71,569.71,569.71,200.0,568.5238,568.5238,568.5238,568.5238,200.0
2024-12-31 13:50:00,570.37,570.37,569.5,569.5,2185.0,569.1825,569.1825,568.3143,568.3143,2185.0
2024-12-31 14:00:00,569.65,569.65,569.15,569.33,1153.0,568.464,568.464,567.965,568.1446,1153.0
2024-12-31 14:10:00,569.5,569.82,569.25,569.25,2671.0,568.3143,568.6336,568.0648,568.0648,2671.0
2024-12-31 14:20:00,569.25,569.86,569.09,569.58,1783.0,568.0648,568.6735,567.9051,568.3941,1783.0
2024-12-31 14:30:00,569.33,569.56,569.31,569.36,1392.0,568.1446,568.3742,568.1247,568.1746,1392.0
2024-12-31 14:40:00,569.2,569.43,569.0,569.0,4745.0,568.0149,568.2444,567.8153,567.8153,4745.0
2024-12-31 14:50:00,568.9,569.29,568.89,569.15,1605.0,567.7155,568.1047,567.7055,567.965,1605.0
2024-12-31 15:00:00,569.03,569.37,568.89,569.21,1718.0,567.8453,568.1846,567.7055,568.0249,1718.0
2024-12-31 15:10:00,569.16,569.17,568.03,568.56,3533.0,567.975,567.985,566.8473,567.3762,3533.0
2024-12-31 15:20:00,568.85,568.94,568.33,568.52,2604.0,567.6656,567.7554,567.1467,567.3363,2604.0
2024-12-31 15:30:00,568.42,569.2,568.31,568.53,3308.0,567.2365,568.0149,567.1268,567.3463,3308.0
2024-12-31 15:40:00,568.29,568.86,567.17,568.69,6658.0,567.1068,567.6756,565.9891,567.506,6658.0
2024-12-31 15:50:00,568.93,570.13,568.04,569.64,27663.0,567.7455,568.943,566.8573,568.454,27663.0
2025-01-02 09:30:00,572.79,574.98,571.33,574.98,9431.0,571.5974,573.7829,570.1405,573.7829,9431.0
2025-01-02 09:40:00,572.73,574.11,572.31,572.31,2502.0,571.5376,572.9147,571.1184,571.1184,2502.0
2025-01-02 09:50:00,571.7,573.17,571.7,572.31,3527.0,570.5097,571.9766,570.5097,571.1184,3527.0
2025-01-02 10:00:00,572.88,574.04,572.35,572.39,4511.0,571.6872,572.8448,571.1583,571.1983,4511.0
2025-01-02 10:10:00,572.71,573.87,571.9,573.06,2924.0,571.5176,572.6752,570.7093,571.8669,2924.0
2025-01-02 10:20:00,572.76,572.89,572.16,572.22,1346.0,571.5675,571.6972,570.9687,571.0286,1346.0
2025-01-02 10:30:00,571.75,571.75,570.37,570.37,1956.0,570.5596,570.5596,569.1825,569.1825,1956.0
2025-01-02 10:40:00,570.76,571.18,570.76,571.17,1929.0,569.5717,569.9908,569.5717,569.9808,1929.0
2025-01-02 10:50:00,571.8,571.8,569.76,569.78,3353.0,570.6095,570.6095,568.5737,568.5937,3353.0
2025-01-02 11:00:00,568.98,570.38,568.98,570.19,3335.0,567.7954,569.1924,567.7954,569.0028,3335.0
2025-01-02 11:10:00,569.36,570.39,569.06,569.42,4387.0,568.1746,569.2024,567.8752,568.2344,4387.0
2025-01-02 11:20:00,569.03,569.73,568.81,569.07,2762.0,567.8453,568.5438,567.6257,567.8852,2762.0
2025-01-02 11:30:00,570.12,570.2,568.81,570.03,3340.0,568.933,569.0128,567.6257,568.8432,3340.0
2025-01-02 11:40:00,570.29,571.57,570.11,570.9,1523.0,569.1026,570.38,568.923,569.7114,1523.0
2025-01-02 11:50:00,570.82,570.82,569.56,569.61,3297.0,569.6315,569.6315,568.3742,568.4241,3297.0
2025-01-02 12:00:00,569.41,570.34,569.41,570.33,4847.0,568.2245,569.1525,568.2245,569.1426,4847.0
2025-01-02 12:10:00,570.04,571.04,570.03,570.74,1075.0,568.8532,569.8511,568.8432,569.5517,1075.0
2025-01-02 12:20:00,570.44,570.66,569.36,569.36,3496.0,569.2523,569.4719,568.1746,568.1746,3496.0
2025-01-02 12:30:00,569.15,570.01,569.0,569.47,4229.0,567.965,568.8232,567.8153,568.2843,4229.0
2025-01-02 12:40:00,569.0,569.32,568.91,569.09,1307.0,567.8153,568.1347,567.7255,567.9051,1307.0
2025-01-02 12:50:00,568.91,569.22,568.25,569.0,3958.0,567.7255,568.0349,567.0669,567.8153,3958.0
2025-01-02 13:00:00,568.92,568.92,568.64,568.77,900.0,567.7355,567.7355,567.4561,567.5858,900.0
2025-01-02 13:10:00,568.75,568.76,567.66,568.27,3970.0,567.5658,567.5758,566.4781,567.0868,3970.0
2025-01-02 13:20:00,568.18,568.53,568.18,568.33,6600.0,566.997,567.3463,566.997,567.1467,6600.0
2025-01-02 13:30:00,568.25,568.26,567.0,567.0,5283.0,567.0669,567.0769,565.8195,565.8195,5283.0
2025-01-02 13:40:00,566.25,567.08,566.15,566.83,2501.0,565.071,565.8993,564.9713,565.6498,2501.0
2025-01-02 13:50:00,566.73,567.03,566.33,567.03,1288.0,565.55,565.8494,565.1509,565.8494,1288.0
2025-01-02 14:00:00,566.63,567.65,566.59,567.26,1535.0,565.4503,566.4681,565.4103,566.0789,1535.0
2025-01-02 14:10:00,566.91,567.24,566.89,567.23,1066.0,565.7297,566.059,565.7097,566.049,1066.0
2025-01-02 14:20:00,567.06,567.85,567.05,567.5,2463.0,565.8794,566.6677,565.8694,566.3184,2463.0
2025-01-02 14:30:00,567.26,567.26,566.62,567.0,2476.0,566.0789,566.0789,565.4403,565.8195,2476.0
2025-01-02 14:40:00,566.55,567.47,566.35,567.47,3569.0,565.3704,566.2885,565.1708,566.2885,3569.0
2025-01-02 14:50:00,567.67,567.72,567.02,567.02,2050.0,566.4881,566.538,565.8394,565.8394,2050.0
2025-01-02 15:00:00,566.94,568.07,566.93,568.07,2964.0,565.7596,566.8873,565.7496,566.8873,2964.0
2025-01-02 15:10:00,568.71,568.71,567.39,567.81,1315.0,567.5259,567.5259,566.2087,566.6278,1315.0
2025-01-02 15:20:00,567.81,568.23,567.81,567.92,1276.0,566.6278,567.0469,566.6278,566.7376,1276.0
2025-01-02 15:30:00,567.92,568.62,566.63,567.27,5680.0,566.7376,567.4361,565.4503,566.0889,5680.0
2025-01-02 15:40:00,567.34,567.87,567.27,567.76,4309.0,566.1588,566.6877,566.0889,566.5779,4309.0
2025-01-02 15:50:00,567.69,567.71,565.75,566.53,18198.0,566.508,566.528,564.5721,565.3505,18198.0
2025-01-03 09:30:00,569.98,570.26,568.22,568.96,6994.0,568.7933,569.0727,567.0369,567.7754,6994.0
2025-01-03 09:40:00,569.04,571.59,569.04,570.15,4528.0,567.8552,570.3999,567.8552,568.9629,4528.0
2025-01-03 09:50:00,569.6,571.36,568.48,571.36,4354.0,568.4141,570.1704,567.2964,570.1704,4354.0
2025-01-03 10:00:00,572.5,573.64,571.26,572.02,5407.0,571.308,572.4457,570.0706,570.829,5407.0
2025-01-03 10:10:00,572.48,574.11,572.27,573.84,4963.0,571.2881,572.9147,571.0785,572.6452,4963.0
2025-01-03 10:20:00,574.14,575.81,573.81,575.63,8634.0,572.9446,574.6111,572.6153,574.4315,8634.0
2025-01-03 10:30:00,575.5,578.25,575.49,577.09,6005.0,574.3018,577.0461,574.2918,575.8885,6005.0
2025-01-03 10:40:00,577.09,578.03,576.83,577.19,8381.0,575.8885,576.8265,575.629,575.9883,8381.0
2025-01-03 10:50:00,577.19,577.99,576.39,576.98,2152.0,575.9883,576.7866,575.1899,575.7787,2152.0
2025-01-03 11:00:00,576.92,577.85,576.15,576.25,4229.0,575.7188,576.6469,574.9504,575.0502,4229.0
2025-01-03 11:10:00,575.84,576.56,575.58,575.59,2807.0,574.6411,575.3596,574.3816,574.3916,2807.0
2025-01-03 11:20:00,575.59,577.45,575.19,576.94,3709.0,574.3916,576.2477,573.9924,575.7388,3709.0
2025-01-03 11:30:00,576.94,577.33,576.52,577.33,5994.0,575.7388,576.128,575.3197,576.128,5994.0
2025-01-03 11:40:00,577.16,577.62,576.63,577.28,6355.0,575.9583,576.4174,575.4294,576.0781,6355.0
2025-01-03 11:50:00,577.35,577.97,577.29,577.82,6289.0,576.1479,576.7666,576.0881,576.617,6289.0
2025-01-03 12:00:00,577.88,578.26,577.75,578.25,2720.0,576.6768,577.056,576.5471,577.0461,2720.0
2025-01-03 12:10:00,578.26,578.27,577.28,577.34,7070.0,577.056,577.066,576.0781,576.138,7070.0
2025-01-03 12:20:00,577.48,578.59,577.38,578.3,5192.0,576.2777,577.3854,576.1779,577.096,5192.0
2025-01-03 12:30:00,578.37,578.44,577.14,577.6,5708.0,577.1658,577.2357,575.9384,576.3974,5708.0
2025-01-03 12:40:00,577.51,578.03,577.37,577.6,4645.0,576.3076,576.8265,576.1679,576.3974,4645.0
2025-01-03 12:50:00,577.62,578.44,577.61,578.44,2168.0,576.4174,577.2357,576.4074,577.2357,2168.0
2025-01-03 13:00:00,578.43,578.5,577.83,578.31,6497.0,577.2257,577.2955,576.6269,577.1059,6497.0
2025-01-03 13:10:00,578.29,579.18,578.29,579.08,1978.0,577.086,577.9741,577.086,577.8743,1978.0
2025-01-03 13:20:00,578.75,579.0,578.75,578.94,2779.0,577.545,577.7945,577.545,577.7346,2779.0
2025-01-03 13:30:00,579.14,579.92,578.74,579.22,11047.0,577.9342,578.7126,577.535,578.014,11047.0
2025-01-03 13:40:00,579.13,579.14,578.34,578.41,7412.0,577.9242,577.9342,577.1359,577.2057,7412.0
2025-01-03 13:50:00,578.35,578.57,577.68,577.78,3624.0,577.1459,577.3654,576.4772,576.577,3624.0
2025-01-03 14:00:00,577.68,577.76,576.96,577.01,5281.0,576.4772,576.5571,575.7587,575.8086,5281.0
2025-01-03 14:10:00,576.91,578.28,576.91,578.25,3205.0,575.7089,577.076,575.7089,577.0461,3205.0
2025-01-03 14:20:00,578.3,578.63,577.88,578.34,3420.0,577.096,577.4253,576.6768,577.1359,3420.0
2025-01-03 14:30:00,578.36,579.69,578.12,579.29,3546.0,577.1558,578.4831,576.9163,578.0839,3546.0
2025-01-03 14:40:00,579.75,579.96,579.08,579.29,7949.0,578.5429,578.7525,577.8743,578.0839,7949.0
2025-01-03 14:50:00,579.42,579.44,578.65,579.39,4594.0,578.2136,578.2336,577.4452,578.1837,4594.0
2025-01-03 15:00:00,579.01,579.05,578.65,578.9,1962.0,577.8045,577.8444,577.4452,577.6947,1962.0
2025-01-03 15:10:00,579.01,579.13,578.48,578.48,7755.0,577.8045,577.9242,577.2756,577.2756,7755.0
2025-01-03 15:20:00,578.32,578.61,577.79,578.33,3098.0,577.1159,577.4053,576.587,577.1259,3098.0
2025-01-03 15:30:00,578.33,578.83,578.33,578.69,11107.0,577.1259,577.6249,577.1259,577.4851,11107.0
2025-01-03 15:40:00,578.69,578.89,577.37,577.65,11438.0,577.4851,577.6847,576.1679,576.4473,11438.0
2025-01-03 15:50:00,577.81,578.54,576.79,577.37,35143.0,576.607,577.3355,575.5891,576.1679,35143.0
2025-01-06 09:30:00,577.0,580.67,574.27,579.45,7399.0,575.7987,579.461,573.0743,578.2436,7399.0
2025-01-06 09:40:00,580.02,586.4,580.02,585.09,6815.0,578.8124,585.1791,578.8124,583.8718,6815.0
2025-01-06 09:50:00,585.3,587.17,584.48,586.94,9936.0,584.0814,585.9475,583.2631,585.718,9936.0
2025-01-06 10:00:00,587.57,588.02,586.35,587.06,11598.0,586.3467,586.7957,585.1292,585.8377,11598.0
2025-01-06 10:10:00,586.94,588.55,586.36,587.25,13415.0,585.718,587.3246,585.1392,586.0273,13415.0
2025-01-06 10:20:00,586.95,587.11,585.45,585.77,12516.0,585.7279,585.8876,584.2311,584.5504,12516.0
2025-01-06 10:30:00,585.77,586.16,584.35,584.7,8102.0,584.5504,584.9396,583.1334,583.4826,8102.0
2025-01-06 10:40:00,585.03,586.58,585.03,585.96,2953.0,583.8119,585.3587,583.8119,584.74,2953.0
2025-01-06 10:50:00,585.96,586.97,585.83,586.72,10063.0,584.74,585.7479,584.6103,585.4984,10063.0
2025-01-06 11:00:00,586.87,586.87,582.62,582.93,13750.0,585.6481,585.6481,581.407,581.7163,13750.0
2025-01-06 11:10:00,582.55,584.08,582.54,583.92,6759.0,581.3371,582.8639,581.3271,582.7043,6759.0
2025-01-06 11:20:00,584.1,585.11,583.27,583.27,8763.0,582.8839,583.8918,582.0556,582.0556,8763.0
2025-01-06 11:30:00,583.32,584.15,583.11,584.15,15215.0,582.1055,582.9338,581.8959,582.9338,15215.0
2025-01-06 11:40:00,584.16,585.31,584.16,585.31,3666.0,582.9438,584.0914,582.9438,584.0914,3666.0
2025-01-06 11:50:00,585.7,585.7,583.87,584.67,9606.0,584.4806,584.4806,582.6544,583.4527,9606.0
2025-01-06 12:00:00,584.47,585.65,583.61,584.0,5810.0,583.2531,584.4307,582.3949,582.7841,5810.0
2025-01-06 12:10:00,583.99,584.45,582.86,582.88,9805.0,582.7741,583.2332,581.6465,581.6664,9805.0
2025-01-06 12:20:00,583.0,583.68,582.61,583.68,7289.0,581.7862,582.4648,581.397,582.4648,7289.0
2025-01-06 12:30:00,583.09,584.48,583.08,583.77,6298.0,581.876,583.2631,581.866,582.5546,6298.0
2025-01-06 12:40:00,583.76,584.11,583.0,583.19,11241.0,582.5446,582.8939,581.7862,581.9758,11241.0
2025-01-06 12:50:00,583.14,584.39,582.8,582.8,6171.0,581.9259,583.1733,581.5866,581.5866,6171.0
2025-01-06 13:00:00,582.82,583.35,582.82,583.09,2616.0,581.6065,582.1354,581.6065,581.876,2616.0
2025-01-06 13:10:00,583.48,584.09,583.09,584.08,6117.0,582.2652,582.8739,581.876,582.8639,6117.0
2025-01-06 13:20:00,583.62,584.08,583.26,583.63,2975.0,582.4049,582.8639,582.0456,582.4149,2975.0
2025-01-06 13:30:00,583.63,585.15,583.33,584.63,3797.0,582.4149,583.9317,582.1155,583.4128,3797.0
2025-01-06 13:40:00,584.63,585.11,583.67,583.93,7225.0,583.4128,583.8918,582.4548,582.7142,7225.0
2025-01-06 13:50:00,583.93,584.84,583.92,584.75,1276.0,582.7142,583.6223,582.7043,583.5325,1276.0
2025-01-06 14:00:00,584.75,584.75,583.1,583.36,10010.0,583.5325,583.5325,581.886,582.1454,10010.0
2025-01-06 14:10:00,583.35,583.42,582.81,582.82,705.0,582.1354,582.2053,581.5966,581.6065,705.0
2025-01-06 14:20:00,583.46,583.46,582.71,582.72,3276.0,582.2452,582.2452,581.4968,581.5068,3276.0
2025-01-06 14:30:00,582.7,582.7,582.35,582.57,2637.0,581.4868,581.4868,581.1375,581.3571,2637.0
2025-01-06 14:40:00,582.56,582.79,582.28,582.64,3264.0,581.3471,581.5766,581.0677,581.4269,3264.0
2025-01-06 14:50:00,582.48,582.8,582.29,582.8,1276.0,581.2673,581.5866,581.0777,581.5866,1276.0
2025-01-06 15:00:00,582.33,583.35,582.32,582.48,7355.0,581.1176,582.1354,581.1076,581.2673,7355.0
2025-01-06 15:10:00,582.42,582.51,580.05,580.06,9654.0,581.2074,581.2972,578.8423,578.8523,9654.0
2025-01-06 15:20:00,580.05,580.31,579.82,579.98,3653.0,578.8423,579.1018,578.6128,578.7725,3653.0
2025-01-06 15:30:00,579.98,580.27,579.46,580.08,6869.0,578.7725,579.0619,578.2535,578.8723,6869.0
2025-01-06 15:40:00,580.13,580.46,578.66,578.66,9686.0,578.9221,579.2515,577.4552,577.4552,9686.0
2025-01-06 15:50:00,578.66,581.16,578.26,580.69,44485.0,577.4552,579.95,577.056,579.481,44485.0
2025-01-07 09:30:00,582.85,585.91,582.3,585.26,9134.0,581.6365,584.6901,581.0876,584.0415,9134.0
2025-01-07 09:40:00,584.78,585.72,583.95,584.77,5484.0,583.5625,584.5005,582.7342,583.5525,5484.0
2025-01-07 09:50:00,585.77,586.17,584.65,585.69,2511.0,584.5504,584.9496,583.4327,584.4706,2511.0
2025-01-07 10:00:00,585.12,585.88,584.71,585.88,4650.0,583.9018,584.6602,583.4926,584.6602,4650.0
2025-01-07 10:10:00,585.88,586.94,583.07,584.4,4343.0,584.6602,585.718,581.856,583.1833,4343.0
2025-01-07 10:20:00,584.93,585.17,583.73,584.99,4445.0,583.7122,583.9517,582.5147,583.772,4445.0
2025-01-07 10:30:00,584.97,584.98,583.62,584.73,5934.0,583.7521,583.762,582.4049,583.5126,5934.0
2025-01-07 10:40:00,584.87,585.9,584.43,585.25,9834.0,583.6523,584.6801,583.2132,584.0315,9834.0
2025-01-07 10:50:00,585.01,586.14,583.44,586.14,3212.0,583.792,584.9196,582.2253,584.9196,3212.0
2025-01-07 11:00:00,585.82,586.93,585.54,586.09,4178.0,584.6003,585.708,584.3209,584.8697,4178.0
2025-01-07 11:10:00,586.44,586.53,586.12,586.3,2361.0,585.219,585.3088,584.8997,585.0793,2361.0
2025-01-07 11:20:00,586.61,586.96,584.34,584.68,4299.0,585.3887,585.7379,583.1234,583.4627,4299.0
2025-01-07 11:30:00,585.41,585.71,584.97,585.47,3316.0,584.1912,584.4905,583.7521,584.251,3316.0
2025-01-07 11:40:00,585.56,586.11,585.56,586.11,1537.0,584.3408,584.8897,584.3408,584.8897,1537.0
2025-01-07 11:50:00,586.19,586.19,584.59,584.6,3476.0,584.9695,584.9695,583.3729,583.3828,3476.0
2025-01-07 12:00:00,584.9,585.29,584.9,585.0,722.0,583.6822,584.0714,583.6822,583.782,722.0
2025-01-07 12:10:00,585.17,585.83,585.17,585.83,1898.0,583.9517,584.6103,583.9517,584.6103,1898.0
2025-01-07 12:20:00,585.81,585.81,585.37,585.58,4780.0,584.5903,584.5903,584.1512,584.3608,4780.0
2025-01-07 12:30:00,585.48,586.22,585.27,585.83,3700.0,584.261,584.9995,584.0514,584.6103,3700.0
2025-01-07 12:40:00,585.83,585.83,584.18,584.18,4942.0,584.6103,584.6103,582.9637,582.9637,4942.0
2025-01-07 12:50:00,584.22,584.35,583.94,584.34,1217.0,583.0036,583.1334,582.7242,583.1234,1217.0
2025-01-07 13:00:00,583.74,585.0,583.74,584.98,3801.0,582.5246,583.782,582.5246,583.762,3801.0
2025-01-07 13:10:00,585.26,585.88,584.89,585.6,3003.0,584.0415,584.6602,583.6722,584.3808,3003.0
2025-01-07 13:20:00,585.04,585.56,584.65,585.22,1021.0,583.8219,584.3408,583.4327,584.0015,1021.0
2025-01-07 13:30:00,585.66,586.84,585.58,586.42,3919.0,584.4406,585.6182,584.3608,585.1991,3919.0
2025-01-07 13:40:00,586.47,587.13,586.4,587.13,2090.0,585.2489,585.9076,585.1791,585.9076,2090.0
2025-01-07 13:50:00,586.87,587.73,586.87,587.73,762.0,585.6481,586.5063,585.6481,586.5063,762.0
2025-01-07 14:00:00,587.73,588.51,587.5,587.64,8531.0,586.5063,587.2847,586.2768,586.4165,8531.0
2025-01-07 14:10:00,587.81,587.95,586.56,586.96,7690.0,586.5862,586.7259,585.3388,585.7379,7690.0
2025-01-07 14:20:00,587.12,587.35,586.97,587.05,1300.0,585.8976,586.1271,585.7479,585.8277,1300.0
2025-01-07 14:30:00,586.85,587.05,586.79,586.87,2825.0,585.6282,585.8277,585.5683,585.6481,2825.0
2025-01-07 14:40:00,586.87,587.67,586.86,587.67,3256.0,585.6481,586.4464,585.6381,586.4464,3256.0
2025-01-07 14:50:00,587.66,588.07,586.84,587.34,4617.0,586.4365,586.8456,585.6182,586.1171,4617.0
2025-01-07 15:00:00,587.22,587.22,586.28,586.46,6338.0,585.9974,585.9974,585.0593,585.239,6338.0
2025-01-07 15:10:00,586.34,586.58,585.84,585.91,6522.0,585.1192,585.3587,584.6203,584.6901,6522.0
2025-01-07 15:20:00,585.66,585.81,585.46,585.5,4127.0,584.4406,584.5903,584.2411,584.281,4127.0
2025-01-07 15:30:00,585.88,586.1,584.96,585.99,11787.0,584.6602,584.8797,583.7421,584.7699,11787.0
2025-01-07 15:40:00,586.27,586.67,585.13,585.82,9734.0,585.0494,585.4485,583.9117,584.6003,9734.0
2025-01-07 15:50:00,586.08,587.17,585.01,585.19,50437.0,584.8598,585.9475,583.792,583.9716,50437.0
2025-01-08 09:30:00,587.49,588.78,584.52,587.93,12410.0,586.2668,587.5541,583.303,586.7059,12410.0
2025-01-08 09:40:00,588.91,588.92,585.75,585.75,5103.0,587.6839,587.6938,584.5304,584.5304,5103.0
2025-01-08 09:50:00,585.72,586.58,584.43,584.46,4577.0,584.5005,585.3587,583.2132,583.2431,4577.0
2025-01-08 10:00:00,585.15,588.0,585.15,586.74,9010.0,583.9317,586.7758,583.9317,585.5184,9010.0
2025-01-08 10:10:00,586.4,587.09,586.39,586.49,1400.0,585.1791,585.8677,585.1691,585.2689,1400.0
2025-01-08 10:20:00,586.49,586.84,585.0,585.21,8997.0,585.2689,585.6182,583.782,583.9916,8997.0
2025-01-08 10:30:00,584.58,585.36,584.29,585.16,2667.0,583.3629,584.1413,583.0735,583.9417,2667.0
2025-01-08 10:40:00,585.46,586.29,584.36,584.45,5022.0,584.2411,585.0693,583.1433,583.2332,5022.0
2025-01-08 10:50:00,584.85,585.61,584.85,585.57,8509.0,583.6323,584.3907,583.6323,584.3508,8509.0
2025-01-08 11:00:00,585.61,586.32,585.57,586.32,3520.0,584.3907,585.0993,584.3508,585.0993,3520.0
2025-01-08 11:10:00,586.55,586.59,586.15,586.19,1928.0,585.3288,585.3687,584.9296,584.9695,1928.0
2025-01-08 11:20:00,586.51,586.52,585.4,586.14,2488.0,585.2889,585.2988,584.1812,584.9196,2488.0
2025-01-08 11:30:00,585.86,586.32,585.86,586.32,777.0,584.6402,585.0993,584.6402,585.0993,777.0
2025-01-08 11:40:00,586.33,586.94,585.03,586.77,4892.0,585.1092,585.718,583.8119,585.5483,4892.0
2025-01-08 11:50:00,586.22,586.89,585.52,586.88,959.0,584.9995,585.6681,584.3009,585.6581,959.0
2025-01-08 12:00:00,587.32,587.4,586.84,586.84,721.0,586.0972,586.177,585.6182,585.6182,721.0
2025-01-08 12:10:00,586.14,586.14,586.14,586.14,100.0,584.9196,584.9196,584.9196,584.9196,100.0
2025-01-08 12:20:00,586.2,586.43,585.98,586.0,1507.0,584.9795,585.209,584.76,584.7799,1507.0
2025-01-08 12:30:00,585.6,585.8,584.59,584.86,1019.0,584.3808,584.5803,583.3729,583.6423,1019.0
2025-01-08 12:40:00,585.25,585.72,585.03,585.71,626.0,584.0315,584.5005,583.8119,584.4905,626.0
2025-01-08 12:50:00,585.35,585.81,585.14,585.81,782.0,584.1313,584.5903,583.9217,584.5903,782.0
2025-01-08 13:00:00,585.86,586.54,585.71,586.44,1500.0,584.6402,585.3188,584.4905,585.219,1500.0
2025-01-08 13:10:00,586.32,586.42,585.7,586.42,739.0,585.0993,585.1991,584.4806,585.1991,739.0
2025-01-08 13:20:00,586.48,586.5,585.82,586.06,2200.0,585.2589,585.2789,584.6003,584.8398,2200.0
2025-01-08 13:30:00,585.93,586.4,585.9,586.4,2567.0,584.7101,585.1791,584.6801,585.1791,2567.0
2025-01-08 13:40:00,586.46,586.8,586.23,586.39,5555.0,585.239,585.5783,585.0094,585.1691,5555.0
2025-01-08 13:50:00,586.47,587.02,586.21,587.02,3809.0,585.2489,585.7978,584.9895,585.7978,3809.0
2025-01-08 14:00:00,586.89,587.59,586.89,587.55,1798.0,585.6681,586.3666,585.6681,586.3267,1798.0
2025-01-08 14:10:00,587.87,589.3,587.87,589.3,3478.0,586.646,588.0731,586.646,588.0731,3478.0
2025-01-08 14:20:00,589.38,589.38,588.86,588.87,448.0,588.1529,588.1529,587.634,587.644,448.0
2025-01-08 14:30:00,589.09,590.05,588.81,590.05,6433.0,587.8635,588.8215,587.5841,588.8215,6433.0
2025-01-08 14:40:00,590.22,590.22,589.55,589.7,4191.0,588.9911,588.9911,588.3225,588.4722,4191.0
2025-01-08 14:50:00,589.47,589.49,588.93,589.29,2058.0,588.2427,588.2627,587.7038,588.0631,2058.0
2025-01-08 15:00:00,589.28,589.82,588.96,589.29,3066.0,588.0531,588.592,587.7338,588.0631,3066.0
2025-01-08 15:10:00,589.76,589.89,589.28,589.83,2030.0,588.5321,588.6618,588.0531,588.602,2030.0
2025-01-08 15:20:00,589.66,590.23,589.64,589.78,6328.0,588.4323,589.0011,588.4123,588.5521,6328.0
2025-01-08 15:30:00,589.78,590.34,589.6,589.94,5056.0,588.5521,589.1109,588.3724,588.7117,5056.0
2025-01-08 15:40:00,589.94,589.94,588.95,589.73,6546.0,588.7117,588.7117,587.7238,588.5022,6546.0
2025-01-08 15:50:00,589.73,590.86,589.28,590.23,52575.0,588.5022,589.6298,588.0531,589.0011,52575.0
2025-01-10 09:30:00,588.97,590.97,584.29,590.97,8856.0,587.7437,589.7396,583.0735,589.7396,8856.0
2025-01-10 09:40:00,592.31,592.31,589.58,590.44,866.0,591.0768,591.0768,588.3525,589.2107,866.0
2025-01-10 09:50:00,591.19,592.05,590.88,592.05,2240.0,589.9591,590.8173,589.6498,590.8173,2240.0
2025-01-10 10:00:00,591.44,591.94,589.18,589.93,6897.0,590.2086,590.7076,587.9533,588.7017,6897.0
2025-01-10 10:10:00,590.88,590.89,588.51,588.67,1564.0,589.6498,589.6597,587.2847,587.4444,1564.0
2025-01-10 10:20:00,588.85,589.79,588.84,589.65,2284.0,587.624,588.562,587.614,588.4223,2284.0
2025-01-10 10:30:00,589.86,590.8,589.6,590.16,2754.0,588.6319,589.5699,588.3724,588.9313,2754.0
2025-01-10 10:40:00,589.88,590.27,589.08,589.39,4335.0,588.6518,589.041,587.8535,588.1629,4335.0
2025-01-10 10:50:00,589.81,590.97,589.81,590.97,1811.0,588.582,589.7396,588.582,589.7396,1811.0
2025-01-10 11:00:00,591.22,591.6,590.86,591.6,1604.0,589.9891,590.3683,589.6298,590.3683,1604.0
2025-01-10 11:10:00,591.6,592.32,591.6,591.76,2674.0,590.3683,591.0868,590.3683,590.5279,2674.0
2025-01-10 11:20:00,591.96,592.28,591.5,591.76,3563.0,590.7275,591.0469,590.2685,590.5279,3563.0
2025-01-10 11:30:00,591.21,591.5,589.62,591.02,2960.0,589.9791,590.2685,588.3924,589.7895,2960.0
2025-01-10 11:40:00,591.57,591.57,589.63,589.63,1200.0,590.3383,590.3383,588.4024,588.4024,1200.0
2025-01-10 11:50:00,589.92,590.3,588.78,589.13,2704.0,588.6918,589.071,587.5541,587.9034,2704.0
2025-01-10 12:00:00,588.86,588.86,588.15,588.15,2000.0,587.634,587.634,586.9254,586.9254,2000.0
2025-01-10 12:10:00,588.11,588.49,587.43,587.79,2509.0,586.8855,587.2647,586.2069,586.5662,2509.0
2025-01-10 12:20:00,588.23,588.23,587.17,587.32,1864.0,587.0053,587.0053,585.9475,586.0972,1864.0
2025-01-10 12:30:00,587.85,588.99,587.31,588.38,3732.0,586.6261,587.7637,586.0872,587.155,3732.0
2025-01-10 12:40:00,588.98,589.71,588.11,588.11,9442.0,587.7537,588.4822,586.8855,586.8855,9442.0
2025-01-10 12:50:00,587.74,587.74,587.21,587.46,2983.0,586.5163,586.5163,585.9874,586.2369,2983.0
2025-01-10 13:00:00,587.2,587.44,586.11,587.35,7117.0,585.9774,586.2169,584.8897,586.1271,7117.0
2025-01-10 13:10:00,587.39,587.79,586.93,587.11,2836.0,586.167,586.5662,585.708,585.8876,2836.0
2025-01-10 13:20:00,587.47,587.96,586.97,587.76,3598.0,586.2469,586.7358,585.7479,586.5363,3598.0
2025-01-10 13:30:00,587.67,588.59,587.35,588.59,3878.0,586.4464,587.3645,586.1271,587.3645,3878.0
2025-01-10 13:40:00,588.44,588.91,588.12,588.91,2142.0,587.2148,587.6839,586.8955,587.6839,2142.0
2025-01-10 13:50:00,588.43,588.43,586.95,587.68,3805.0,587.2049,587.2049,585.7279,586.4564,3805.0
2025-01-10 14:00:00,587.84,588.29,587.21,587.21,2226.0,586.6161,587.0652,585.9874,585.9874,2226.0
2025-01-10 14:10:00,587.12,587.59,586.53,587.01,25056.0,585.8976,586.3666,585.3088,585.7878,25056.0
2025-01-10 14:20:00,586.65,586.66,585.24,585.27,5048.0,585.4286,585.4386,584.0215,584.0514,5048.0
2025-01-10 14:30:00,585.82,585.82,584.67,584.82,2304.0,584.6003,584.6003,583.4527,583.6024,2304.0
2025-01-10 14:40:00,584.75,584.75,583.49,583.86,3320.0,583.5325,583.5325,582.2752,582.6444,3320.0
2025-01-10 14:50:00,583.73,583.88,582.78,583.88,2778.0,582.5147,582.6643,581.5666,582.6643,2778.0
2025-01-10 15:00:00,583.43,584.42,583.19,584.13,7753.0,582.2153,583.2032,581.9758,582.9138,7753.0
2025-01-10 15:10:00,584.52,584.53,582.7,583.32,6699.0,583.303,583.313,581.4868,582.1055,6699.0
2025-01-10 15:20:00,583.47,584.82,583.46,583.89,4782.0,582.2552,583.6024,582.2452,582.6743,4782.0
2025-01-10 15:30:00,583.72,583.93,582.38,583.2,12876.0,582.5047,582.7142,581.1675,581.9858,12876.0
2025-01-10 15:40:00,582.93,583.32,582.16,582.58,9887.0,581.7163,582.1055,580.9479,581.367,9887.0
2025-01-10 15:50:00,582.31,583.23,581.01,581.8,44109.0,581.0976,582.0157,579.8003,580.5887,44109.0
2025-01-13 09:30:00,581.42,582.44,579.12,579.79,8524.0,580.2095,581.2273,577.9143,578.5829,8524.0
2025-01-13 09:40:00,579.59,579.79,576.81,577.11,5696.0,578.3833,578.5829,575.6091,575.9084,5696.0
2025-01-13 09:50:00,577.11,578.0,572.4,576.68,8594.0,575.9084,576.7966,571.2082,575.4793,8594.0
2025-01-13 10:00:00,577.77,581.0,577.77,581.0,5595.0,576.5671,579.7903,576.5671,579.7903,5595.0
2025-01-13 10:10:00,581.89,582.42,580.27,582.42,4657.0,580.6785,581.2074,579.0619,581.2074,4657.0
2025-01-13 10:20:00,582.23,583.21,581.83,582.86,4731.0,581.0178,581.9957,580.6186,581.6465,4731.0
2025-01-13 10:30:00,582.82,584.27,582.71,584.27,10232.0,581.6065,583.0535,581.4968,583.0535,10232.0
2025-01-13 10:40:00,584.23,585.9,583.95,585.7,6464.0,583.0136,584.6801,582.7342,584.4806,6464.0
2025-01-13 10:50:00,585.93,587.02,585.93,586.56,6700.0,584.7101,585.7978,584.7101,585.3388,6700.0
2025-01-13 11:00:00,586.95,587.97,586.54,586.78,5525.0,585.7279,586.7458,585.3188,585.5583,5525.0
2025-01-13 11:10:00,586.32,586.9,586.08,586.9,4406.0,585.0993,585.6781,584.8598,585.6781,4406.0
2025-01-13 11:20:00,586.5,587.16,586.22,586.58,3008.0,585.2789,585.9375,584.9995,585.3587,3008.0
2025-01-13 11:30:00,586.1,586.61,585.88,586.45,1203.0,584.8797,585.3887,584.6602,585.229,1203.0
2025-01-13 11:40:00,586.6,587.09,585.95,587.09,1615.0,585.3787,585.8677,584.73,585.8677,1615.0
2025-01-13 11:50:00,586.58,586.59,585.95,585.95,1985.0,585.3587,585.3687,584.73,584.73,1985.0
2025-01-13 12:00:00,586.43,587.11,586.42,587.1,986.0,585.209,585.8876,585.1991,585.8776,986.0
2025-01-13 12:10:00,586.89,587.38,586.73,587.38,2059.0,585.6681,586.1571,585.5084,586.1571,2059.0
2025-01-13 12:20:00,587.84,588.41,587.32,587.5,3431.0,586.6161,587.1849,586.0972,586.2768,3431.0
2025-01-13 12:30:00,587.22,587.22,586.52,587.08,776.0,585.9974,585.9974,585.2988,585.8577,776.0
2025-01-13 12:40:00,586.98,587.56,586.98,587.55,1029.0,585.7579,586.3367,585.7579,586.3267,1029.0
2025-01-13 12:50:00,587.8,588.99,587.8,588.99,2503.0,586.5762,587.7637,586.5762,587.7637,2503.0
2025-01-13 13:00:00,588.92,588.92,587.69,588.18,1416.0,587.6938,587.6938,586.4664,586.9554,1416.0
2025-01-13 13:10:00,588.28,588.36,588.24,588.25,357.0,587.0552,587.135,587.0153,587.0252,357.0
2025-01-13 13:20:00,588.71,588.72,588.66,588.71,918.0,587.4843,587.4943,587.4344,587.4843,918.0
2025-01-13 13:30:00,588.71,588.76,588.4,588.52,1682.0,587.4843,587.5342,587.1749,587.2947,1682.0
2025-01-13 13:40:00,588.65,588.93,588.65,588.91,1486.0,587.4244,587.7038,587.4244,587.6839,1486.0
2025-01-13 13:50:00,589.03,589.08,588.57,588.59,1820.0,587.8036,587.8535,587.3446,587.3645,1820.0
2025-01-13 14:00:00,589.01,589.01,587.91,587.95,1768.0,587.7837,587.7837,586.6859,586.7259,1768.0
2025-01-13 14:10:00,588.0,588.18,587.51,587.52,2071.0,586.7758,586.9554,586.2868,586.2968,2071.0
2025-01-13 14:20:00,587.32,587.77,587.21,587.75,2116.0,586.0972,586.5462,585.9874,586.5263,2116.0
2025-01-13 14:30:00,587.75,588.25,587.64,587.64,969.0,586.5263,587.0252,586.4165,586.4165,969.0
2025-01-13 14:40:00,587.64,587.64,586.11,586.12,2711.0,586.4165,586.4165,584.8897,584.8997,2711.0
2025-01-13 14:50:00,585.47,586.32,585.47,585.93,4878.0,584.251,585.0993,584.251,584.7101,4878.0
2025-01-13 15:00:00,585.64,586.59,585.41,586.42,5183.0,584.4207,585.3687,584.1912,585.1991,5183.0
2025-01-13 15:10:00,586.42,587.19,586.33,587.19,2289.0,585.1991,585.9674,585.1092,585.9674,2289.0
2025-01-13 15:20:00,586.95,587.8,586.76,586.86,6311.0,585.7279,586.5762,585.5383,585.6381,6311.0
2025-01-13 15:30:00,587.15,587.15,585.88,586.52,6015.0,585.9275,585.9275,584.6602,585.2988,6015.0
2025-01-13 15:40:00,586.41,586.41,584.72,585.24,2453.0,585.1891,585.1891,583.5026,584.0215,2453.0
2025-01-13 15:50:00,585.37,585.46,584.39,584.85,22623.0,584.1512,584.2411,583.1733,583.6323,22623.0
2025-01-14 09:30:00,586.47,588.71,582.51,583.13,9414.0,585.2489,587.4843,581.2972,581.9159,9414.0
2025-01-14 09:40:00,583.13,583.88,582.13,583.71,7857.0,581.9159,582.6643,580.918,582.4947,7857.0
2025-01-14 09:50:00,583.71,584.67,582.81,584.31,6169.0,582.4947,583.4527,581.5966,583.0934,6169.0
2025-01-14 10:00:00,584.66,585.55,583.98,583.98,3871.0,583.4427,584.3309,582.7641,582.7641,3871.0
2025-01-14 10:10:00,583.2,584.64,583.2,583.9,2908.0,581.9858,583.4228,581.9858,582.6843,2908.0
2025-01-14 10:20:00,583.01,584.46,582.87,583.95,13016.0,581.7962,583.2431,581.6564,582.7342,13016.0
2025-01-14 10:30:00,584.22,584.76,584.19,584.71,3715.0,583.0036,583.5425,582.9737,583.4926,3715.0
2025-01-14 10:40:00,584.48,585.47,584.28,584.78,3379.0,583.2631,584.251,583.0635,583.5625,3379.0
2025-01-14 10:50:00,584.66,585.18,584.0,585.06,2838.0,583.4427,583.9616,582.7841,583.8419,2838.0
2025-01-14 11:00:00,584.91,584.91,581.96,582.01,3305.0,583.6922,583.6922,580.7483,580.7982,3305.0
2025-01-14 11:10:00,581.81,582.03,581.34,581.65,1507.0,580.5986,580.8182,580.1296,580.439,1507.0
2025-01-14 11:20:00,581.46,581.76,581.01,581.02,4725.0,580.2494,580.5488,579.8003,579.8103,4725.0
2025-01-14 11:30:00,581.43,581.97,581.4,581.86,1758.0,580.2194,580.7583,580.1895,580.6485,1758.0
2025-01-14 11:40:00,581.78,582.46,581.59,581.92,2913.0,580.5687,581.2473,580.3791,580.7084,2913.0
2025-01-14 11:50:00,581.92,581.92,580.97,581.51,1928.0,580.7084,580.7084,579.7604,580.2993,1928.0
2025-01-14 12:00:00,581.63,581.63,581.08,581.32,1699.0,580.419,580.419,579.8702,580.1097,1699.0
2025-01-14 12:10:00,581.6,582.38,581.6,581.95,5331.0,580.3891,581.1675,580.3891,580.7384,5331.0
2025-01-14 12:20:00,582.26,582.72,580.76,581.65,6957.0,581.0477,581.5068,579.5508,580.439,6957.0
2025-01-14 12:30:00,581.33,581.86,581.32,581.64,2750.0,580.1196,580.6485,580.1097,580.429,2750.0
2025-01-14 12:40:00,581.94,583.45,581.89,582.72,4826.0,580.7284,582.2352,580.6785,581.5068,4826.0
2025-01-14 12:50:00,583.2,583.74,582.96,582.96,2938.0,581.9858,582.5246,581.7463,581.7463,2938.0
2025-01-14 13:00:00,582.84,584.1,582.83,584.1,3800.0,581.6265,582.8839,581.6165,582.8839,3800.0
2025-01-14 13:10:00,583.86,586.69,583.16,586.64,52147.0,582.6444,585.4685,581.9458,585.4186,52147.0
2025-01-14 13:20:00,586.69,592.83,586.52,588.3,37391.0,585.4685,591.5957,585.2988,587.0751,37391.0
2025-01-14 13:30:00,588.51,590.58,588.08,590.06,15335.0,587.2847,589.3504,586.8556,588.8315,15335.0
2025-01-14 13:40:00,590.17,590.68,589.59,590.2,6684.0,588.9412,589.4502,588.3625,588.9712,6684.0
2025-01-14 13:50:00,590.41,592.89,590.41,591.98,16472.0,589.1807,591.6556,589.1807,590.7475,16472.0
2025-01-14 14:00:00,591.98,592.56,589.85,591.02,7078.0,590.7475,591.3263,588.6219,589.7895,7078.0
2025-01-14 14:10:00,590.77,592.57,590.48,591.67,4559.0,589.54,591.3362,589.2506,590.4381,4559.0
2025-01-14 14:20:00,591.04,592.13,590.71,592.13,3828.0,589.8094,590.8972,589.4801,590.8972,3828.0
2025-01-14 14:30:00,591.73,592.95,591.73,591.89,3217.0,590.498,591.7155,590.498,590.6577,3217.0
2025-01-14 14:40:00,591.9,591.94,590.98,591.65,3403.0,590.6676,590.7076,589.7496,590.4182,3403.0
2025-01-14 14:50:00,591.42,591.64,590.18,590.64,4879.0,590.1886,590.4082,588.9512,589.4103,4879.0
2025-01-14 15:00:00,590.31,590.65,589.48,589.86,5546.0,589.081,589.4202,588.2527,588.6319,5546.0
2025-01-14 15:10:00,590.35,591.5,590.11,591.29,2845.0,589.1209,590.2685,588.8814,590.0589,2845.0
2025-01-14 15:20:00,591.41,593.25,591.21,592.87,7529.0,590.1787,592.0148,589.9791,591.6356,7529.0
2025-01-14 15:30:00,592.87,592.87,591.01,591.36,9004.0,591.6356,591.6356,589.7795,590.1288,9004.0
2025-01-14 15:40:00,591.11,591.77,590.9,591.77,10507.0,589.8793,590.5379,589.6697,590.5379,10507.0
2025-01-14 15:50:00,591.95,594.59,591.56,593.94,49961.0,590.7175,593.352,590.3283,592.7034,49961.0
2025-01-15 09:30:00,592.28,595.32,586.08,588.11,20713.0,591.0469,594.0805,584.8598,586.8855,20713.0
2025-01-15 09:40:00,589.65,591.11,588.25,588.8,3205.0,588.4223,589.8793,587.0252,587.5741,3205.0
2025-01-15 09:50:00,589.81,589.97,587.79,587.79,5783.0,588.582,588.7417,586.5662,586.5662,5783.0
2025-01-15 10:00:00,587.5,587.5,583.21,583.21,13510.0,586.2768,586.2768,581.9957,581.9957,13510.0
2025-01-15 10:10:00,582.04,584.15,582.04,583.56,6532.0,580.8282,582.9338,580.8282,582.345,6532.0
2025-01-15 10:20:00,582.53,583.3,580.31,580.6,5625.0,581.3172,582.0855,579.1018,579.3912,5625.0
2025-01-15 10:30:00,579.57,581.69,577.92,580.73,13242.0,578.3633,580.4789,576.7167,579.5209,13242.0
2025-01-15 10:40:00,580.9,582.33,580.28,580.97,13577.0,579.6905,581.1176,579.0718,579.7604,13577.0
2025-01-15 10:50:00,580.97,582.29,580.73,581.89,10469.0,579.7604,581.0777,579.5209,580.6785,10469.0
2025-01-15 11:00:00,582.06,582.89,582.06,582.73,6276.0,580.8481,581.6764,580.8481,581.5167,6276.0
2025-01-15 11:10:00,582.73,582.87,581.73,581.93,11284.0,581.5167,581.6564,580.5188,580.7184,11284.0
2025-01-15 11:20:00,581.73,582.47,580.47,580.47,5498.0,580.5188,581.2573,579.2614,579.2614,5498.0
2025-01-15 11:30:00,580.75,581.0,580.06,580.7,3335.0,579.5409,579.7903,578.8523,579.491,3335.0
2025-01-15 11:40:00,580.98,582.39,580.98,581.88,3797.0,579.7704,581.1774,579.7704,580.6685,3797.0
2025-01-15 11:50:00,582.04,583.38,582.01,582.05,8906.0,580.8282,582.1654,580.7982,580.8381,8906.0
2025-01-15 12:00:00,581.98,585.1,581.92,585.01,9987.0,580.7683,583.8818,580.7084,583.792,9987.0
2025-01-15 12:10:00,584.93,585.06,582.9,582.9,7303.0,583.7122,583.8419,581.6864,581.6864,7303.0
2025-01-15 12:20:00,583.29,583.33,582.24,583.03,4063.0,582.0756,582.1155,581.0278,581.8161,4063.0
2025-01-15 12:30:00,583.01,583.25,582.04,582.45,7956.0,581.7962,582.0357,580.8282,581.2373,7956.0
2025-01-15 12:40:00,582.06,582.73,581.58,581.59,2752.0,580.8481,581.5167,580.3691,580.3791,2752.0
2025-01-15 12:50:00,581.58,582.0,581.1,581.45,6500.0,580.3691,580.7883,579.8901,580.2394,6500.0
2025-01-15 13:00:00,581.47,582.96,581.44,582.5,4604.0,580.2594,581.7463,580.2294,581.2872,4604.0
2025-01-15 13:10:00,582.17,582.18,581.47,582.02,2494.0,580.9579,580.9679,580.2594,580.8082,2494.0
2025-01-15 13:20:00,581.46,581.99,580.44,580.53,9005.0,580.2494,580.7783,579.2315,579.3213,9005.0
2025-01-15 13:30:00,580.73,581.86,580.53,581.76,6112.0,579.5209,580.6485,579.3213,580.5488,6112.0
2025-01-15 13:40:00,581.67,581.98,580.9,581.98,3708.0,580.4589,580.7683,579.6905,580.7683,3708.0
2025-01-15 13:50:00,582.44,582.99,582.44,582.71,1230.0,581.2273,581.7762,581.2273,581.4968,1230.0
2025-01-15 14:00:00,582.71,582.79,581.4,582.0,4723.0,581.4968,581.5766,580.1895,580.7883,4723.0
2025-01-15 14:10:00,582.0,582.0,580.0,580.55,3949.0,580.7883,580.7883,578.7924,579.3413,3949.0
2025-01-15 14:20:00,580.55,581.33,580.0,581.11,3795.0,579.3413,580.1196,578.7924,579.9001,3795.0
2025-01-15 14:30:00,581.02,581.13,580.32,581.13,5915.0,579.8103,579.9201,579.1118,579.9201,5915.0
2025-01-15 14:40:00,581.06,582.38,580.93,582.38,2300.0,579.8502,581.1675,579.7205,581.1675,2300.0
2025-01-15 14:50:00,582.38,582.66,581.86,582.4,5988.0,581.1675,581.4469,580.6485,581.1874,5988.0
2025-01-15 15:00:00,582.43,583.42,582.33,583.0,7175.0,581.2174,582.2053,581.1176,581.7862,7175.0
2025-01-15 15:10:00,583.25,583.71,582.9,583.71,10391.0,582.0357,582.4947,581.6864,582.4947,10391.0
2025-01-15 15:20:00,583.49,585.16,583.49,584.58,5789.0,582.2752,583.9417,582.2752,583.3629,5789.0
2025-01-15 15:30:00,584.42,584.5,583.39,583.79,13179.0,583.2032,583.283,582.1754,582.5745,13179.0
2025-01-15 15:40:00,583.77,583.77,583.03,583.28,8514.0,582.5546,582.5546,581.8161,582.0656,8514.0
2025-01-15 15:50:00,583.35,583.65,582.01,583.2,49945.0,582.1354,582.4348,580.7982,581.9858,49945.0
2025-01-16 09:30:00,582.12,584.72,581.48,583.34,10328.0,580.908,583.5026,580.2693,582.1255,10328.0
2025-01-16 09:40:00,583.34,584.36,582.0,582.88,14773.0,582.1255,583.1433,580.7883,581.6664,14773.0
2025-01-16 09:50:00,583.2,583.35,582.16,583.26,1148.0,581.9858,582.1354,580.9479,582.0456,1148.0
2025-01-16 10:00:00,583.36,583.36,583.13,583.22,2372.0,582.1454,582.1454,581.9159,582.0057,2372.0
2025-01-16 10:10:00,583.22,586.07,583.16,585.77,5565.0,582.0057,584.8498,581.9458,584.5504,5565.0
2025-01-16 10:20:00,585.77,585.96,583.28,584.64,10314.0,584.5504,584.74,582.0656,583.4228,10314.0
2025-01-16 10:30:00,585.24,586.85,584.48,586.5,8363.0,584.0215,585.6282,583.2631,585.2789,8363.0
2025-01-16 10:40:00,586.5,587.26,586.48,587.25,1387.0,585.2789,586.0373,585.2589,586.0273,1387.0
2025-01-16 10:50:00,587.59,589.05,587.59,588.62,4652.0,586.3666,587.8236,586.3666,587.3945,4652.0
2025-01-16 11:00:00,588.89,589.05,588.62,589.05,1265.0,587.6639,587.8236,587.3945,587.8236,1265.0
2025-01-16 11:10:00,589.12,591.01,589.12,590.21,4147.0,587.8934,589.7795,587.8934,588.9812,4147.0
2025-01-16 11:20:00,590.29,590.38,589.56,590.1,2387.0,589.061,589.1508,588.3325,588.8714,2387.0
2025-01-16 11:30:00,590.0,590.45,590.0,590.24,1759.0,588.7716,589.2207,588.7716,589.0111,1759.0
2025-01-16 11:40:00,590.17,591.27,590.16,590.99,2726.0,588.9412,590.039,588.9313,589.7595,2726.0
2025-01-16 11:50:00,590.96,592.22,590.68,592.22,5747.0,589.7296,590.987,589.4502,590.987,5747.0
2025-01-16 12:00:00,592.29,592.78,592.14,592.42,2872.0,591.0568,591.5458,590.9071,591.1866,2872.0
2025-01-16 12:10:00,592.92,593.31,592.45,592.94,1576.0,591.6855,592.0747,591.2165,591.7055,1576.0
2025-01-16 12:20:00,593.21,593.21,591.86,592.1,2972.0,591.9749,591.9749,590.6277,590.8672,2972.0
2025-01-16 12:30:00,592.59,593.33,592.59,593.17,15964.0,591.3562,592.0947,591.3562,591.935,15964.0
2025-01-16 12:40:00,593.17,593.4,592.77,592.88,7111.0,591.935,592.1645,591.5358,591.6456,7111.0
2025-01-16 12:50:00,593.31,593.31,592.77,593.07,2069.0,592.0747,592.0747,591.5358,591.8352,2069.0
2025-01-16 13:00:00,592.64,593.03,591.48,592.4,2061.0,591.4061,591.7953,590.2485,591.1666,2061.0
2025-01-16 13:10:00,592.4,592.82,591.86,592.34,2681.0,591.1666,591.5857,590.6277,591.1067,2681.0
2025-01-16 13:20:00,592.73,592.74,591.59,591.64,3823.0,591.4959,591.5059,590.3583,590.4082,3823.0
2025-01-16 13:30:00,591.17,592.22,591.17,591.51,1778.0,589.9392,590.987,589.9392,590.2785,1778.0
2025-01-16 13:40:00,591.56,591.89,591.51,591.89,1203.0,590.3283,590.6577,590.2785,590.6577,1203.0
2025-01-16 13:50:00,592.26,592.26,591.24,591.24,4245.0,591.0269,591.0269,590.009,590.009,4245.0
2025-01-16 14:00:00,591.05,591.27,590.27,591.08,5591.0,589.8194,590.039,589.041,589.8493,5591.0
2025-01-16 14:10:00,591.39,591.75,590.83,591.73,1585.0,590.1587,590.518,589.5999,590.498,1585.0
2025-01-16 14:20:00,592.09,592.64,591.63,592.64,2162.0,590.8572,591.4061,590.3982,591.4061,2162.0
2025-01-16 14:30:00,592.84,593.65,592.84,593.64,1858.0,591.6057,592.414,591.6057,592.404,1858.0
2025-01-16 14:40:00,593.21,593.65,592.1,592.18,2916.0,591.9749,592.414,590.8672,590.9471,2916.0
2025-01-16 14:50:00,592.1,592.27,591.52,591.85,6010.0,590.8672,591.0369,590.2884,590.6177,6010.0
2025-01-16 15:00:00,591.61,593.26,591.52,592.17,2815.0,590.3782,592.0248,590.2884,590.9371,2815.0
2025-01-16 15:10:00,592.16,592.66,591.79,592.66,1819.0,590.9271,591.4261,590.5579,591.4261,1819.0
2025-01-16 15:20:00,592.26,592.7,591.96,592.68,3168.0,591.0269,591.466,590.7275,591.446,3168.0
2025-01-16 15:30:00,593.23,595.74,593.23,595.27,14743.0,591.9949,594.4996,591.9949,594.0306,14743.0
2025-01-16 15:40:00,595.37,595.49,594.65,595.37,9244.0,594.1304,594.2502,593.4119,594.1304,9244.0
2025-01-16 15:50:00,595.4,595.79,594.34,595.05,50125.0,594.1604,594.5495,593.1026,593.8111,50125.0
2025-01-17 09:30:00,594.46,595.04,586.54,590.87,86488.0,593.2223,593.8011,585.3188,589.6398,86488.0
2025-01-17 09:40:00,589.13,590.89,586.9,590.89,5753.0,587.9034,589.6597,585.6781,589.6597,5753.0
2025-01-17 09:50:00,590.44,590.44,587.14,588.83,5255.0,589.2107,589.2107,585.9176,587.604,5255.0
2025-01-17 10:00:00,588.98,590.16,588.17,590.16,4872.0,587.7537,588.9313,586.9454,588.9313,4872.0
2025-01-17 10:10:00,589.98,591.13,589.25,589.56,6621.0,588.7516,589.8992,588.0232,588.3325,6621.0
2025-01-17 10:20:00,590.18,592.1,589.62,591.8,2709.0,588.9512,590.8672,588.3924,590.5679,2709.0
2025-01-17 10:30:00,591.18,592.43,591.17,592.43,624.0,589.9491,591.1965,589.9392,591.1965,624.0
2025-01-17 10:40:00,591.37,593.08,591.37,593.08,1483.0,590.1387,591.8452,590.1387,591.8452,1483.0
2025-01-17 10:50:00,593.09,594.01,592.39,592.64,3608.0,591.8552,592.7732,591.1566,591.4061,3608.0
2025-01-17 11:00:00,592.34,593.62,592.17,593.62,1704.0,591.1067,592.3841,590.9371,592.3841,1704.0
2025-01-17 11:10:00,594.7,594.71,592.55,592.86,2631.0,593.4618,593.4718,591.3163,591.6256,2631.0
2025-01-17 11:20:00,592.86,593.14,592.86,593.13,900.0,591.6256,591.9051,591.6256,591.8951,900.0
2025-01-17 11:30:00,593.1,593.49,592.01,592.54,2484.0,591.8651,592.2543,590.7774,591.3063,2484.0
2025-01-17 11:40:00,592.66,593.18,592.33,593.18,2704.0,591.4261,591.945,591.0967,591.945,2704.0
2025-01-17 11:50:00,593.04,593.5,592.27,593.5,1415.0,591.8053,592.2643,591.0369,592.2643,1415.0
2025-01-17 12:00:00,593.37,593.78,592.52,593.26,3554.0,592.1346,592.5437,591.2864,592.0248,3554.0
2025-01-17 12:10:00,593.39,594.49,592.83,594.17,3102.0,592.1545,593.2522,591.5957,592.9329,3102.0
2025-01-17 12:20:00,594.15,595.08,594.05,594.35,3385.0,592.913,593.841,592.8132,593.1125,3385.0
2025-01-17 12:30:00,594.44,595.65,594.44,595.39,2669.0,593.2024,594.4098,593.2024,594.1504,2669.0
2025-01-17 12:40:00,594.81,595.63,594.8,595.62,2627.0,593.5716,594.3899,593.5616,594.3799,2627.0
2025-01-17 12:50:00,595.26,595.68,594.58,595.0,5350.0,594.0206,594.4398,593.3421,593.7612,5350.0
2025-01-17 13:00:00,595.08,595.43,594.6,595.26,3095.0,593.841,594.1903,593.362,594.0206,3095.0
2025-01-17 13:10:00,595.26,595.3,594.71,594.98,2344.0,594.0206,594.0606,593.4718,593.7412,2344.0
2025-01-17 13:20:00,595.19,596.35,594.71,595.41,3706.0,593.9508,595.1084,593.4718,594.1703,3706.0
2025-01-17 13:30:00,595.94,596.1,595.4,595.95,4283.0,594.6992,594.8589,594.1604,594.7092,4283.0
2025-01-17 13:40:00,595.81,596.4,595.6,596.4,2209.0,594.5695,595.1583,594.3599,595.1583,2209.0
2025-01-17 13:50:00,596.56,596.56,595.55,596.4,2790.0,595.3179,595.3179,594.31,595.1583,2790.0
2025-01-17 14:00:00,596.55,597.42,596.53,597.16,2476.0,595.308,596.1761,595.288,595.9167,2476.0
2025-01-17 14:10:00,597.32,597.32,596.2,596.46,5381.0,596.0764,596.0764,594.9587,595.2181,5381.0
2025-01-17 14:20:00,596.2,596.63,596.17,596.37,3110.0,594.9587,595.3878,594.9288,595.1283,3110.0
2025-01-17 14:30:00,596.27,597.09,596.04,596.58,4267.0,595.0285,595.8468,594.799,595.3379,4267.0
2025-01-17 14:40:00,596.97,598.01,596.72,597.4,1745.0,595.7271,596.7649,595.4776,596.1562,1745.0
2025-01-17 14:50:00,597.4,597.9,596.18,596.24,10025.0,596.1562,596.6551,594.9387,594.9986,10025.0
2025-01-17 15:00:00,596.2,596.31,595.81,596.01,10032.0,594.9587,595.0685,594.5695,594.7691,10032.0
2025-01-17 15:10:00,596.23,597.79,596.23,597.38,8710.0,594.9886,596.5454,594.9886,596.1362,8710.0
2025-01-17 15:20:00,597.73,597.9,596.82,596.82,4446.0,596.4855,596.6551,595.5774,595.5774,4446.0
2025-01-17 15:30:00,596.58,596.84,596.09,596.09,7885.0,595.3379,595.5974,594.8489,594.8489,7885.0
2025-01-17 15:40:00,596.09,596.09,594.61,595.09,18689.0,594.8489,594.8489,593.372,593.851,18689.0
2025-01-17 15:50:00,595.16,595.24,592.34,592.53,36641.0,593.9209,594.0007,591.1067,591.2963,36641.0
2025-01-21 09:30:00,595.22,597.15,594.13,596.86,16699.0,593.9807,595.9067,592.893,595.6173,16699.0
2025-01-21 09:40:00,597.06,598.0,596.54,597.15,5710.0,595.8169,596.7549,595.298,595.9067,5710.0
2025-01-21 09:50:00,596.34,596.39,593.27,594.23,7189.0,595.0984,595.1483,592.0348,592.9928,7189.0
2025-01-21 10:00:00,594.23,595.19,592.89,593.19,5416.0,592.9928,593.9508,591.6556,591.955,5416.0
2025-01-21 10:10:00,593.11,593.79,592.83,592.83,3962.0,591.8751,592.5537,591.5957,591.5957,3962.0
2025-01-21 10:20:00,592.83,593.29,588.93,589.62,6304.0,591.5957,592.0547,587.7038,588.3924,6304.0
2025-01-21 10:30:00,590.28,590.81,588.89,589.52,2514.0,589.051,589.5799,587.6639,588.2926,2514.0
2025-01-21 10:40:00,589.42,591.06,588.15,588.35,13485.0,588.1928,589.8294,586.9254,587.125,13485.0
2025-01-21 10:50:00,587.83,589.08,587.02,587.43,4993.0,586.6061,587.8535,585.7978,586.2069,4993.0
2025-01-21 11:00:00,587.71,589.71,587.71,588.06,21870.0,586.4864,588.4822,586.4864,586.8356,21870.0
2025-01-21 11:10:00,588.41,590.13,588.27,589.79,3391.0,587.1849,588.9013,587.0452,588.562,3391.0
2025-01-21 11:20:00,589.29,589.99,588.35,589.44,8685.0,588.0631,588.7616,587.125,588.2128,8685.0
2025-01-21 11:30:00,589.44,590.32,589.33,589.39,1813.0,588.2128,589.0909,588.103,588.1629,1813.0
2025-01-21 11:40:00,589.45,589.79,588.3,588.62,6728.0,588.2227,588.562,587.0751,587.3945,6728.0
2025-01-21 11:50:00,588.62,588.99,588.27,588.73,4558.0,587.3945,587.7637,587.0452,587.5042,4558.0
2025-01-21 12:00:00,588.73,589.52,588.57,588.71,9914.0,587.5042,588.2926,587.3446,587.4843,9914.0
2025-01-21 12:10:00,588.91,588.91,585.66,586.52,19609.0,587.6839,587.6839,584.4406,585.2988,19609.0
2025-01-21 12:20:00,586.66,586.98,585.86,586.72,14158.0,585.4386,585.7579,584.6402,585.4984,14158.0
2025-01-21 12:30:00,586.63,587.5,586.52,586.77,4929.0,585.4086,586.2768,585.2988,585.5483,4929.0
2025-01-21 12:40:00,586.96,586.96,586.09,586.36,2376.0,585.7379,585.7379,584.8697,585.1392,2376.0
2025-01-21 12:50:00,586.41,587.36,586.09,586.89,9628.0,585.1891,586.1371,584.8697,585.6681,9628.0
2025-01-21 13:00:00,587.02,587.41,586.41,586.83,4594.0,585.7978,586.187,585.1891,585.6082,4594.0
2025-01-21 13:10:00,586.41,587.47,585.65,586.79,4794.0,585.1891,586.2469,584.4307,585.5683,4794.0
2025-01-21 13:20:00,586.8,587.95,586.66,587.23,13551.0,585.5783,586.7259,585.4386,586.0074,13551.0
2025-01-21 13:30:00,586.65,586.87,586.33,586.33,3353.0,585.4286,585.6481,585.1092,585.1092,3353.0
2025-01-21 13:40:00,586.21,586.21,584.68,584.78,3105.0,584.9895,584.9895,583.4627,583.5625,3105.0
2025-01-21 13:50:00,584.77,584.8,583.38,583.76,3304.0,583.5525,583.5824,582.1654,582.5446,3304.0
2025-01-21 14:00:00,583.81,583.98,583.28,583.59,6059.0,582.5945,582.7641,582.0656,582.3749,6059.0
2025-01-21 14:10:00,583.04,584.0,583.03,583.23,10046.0,581.8261,582.7841,581.8161,582.0157,10046.0
2025-01-21 14:20:00,583.17,583.17,582.62,582.62,2384.0,581.9558,581.9558,581.407,581.407,2384.0
2025-01-21 14:30:00,582.49,583.83,582.36,583.4,9852.0,581.2772,582.6144,581.1475,582.1853,9852.0
2025-01-21 14:40:00,583.02,583.02,582.15,582.32,3170.0,581.8061,581.8061,580.9379,581.1076,3170.0
2025-01-21 14:50:00,582.1,582.34,581.9,582.2,6070.0,580.888,581.1275,580.6885,580.9878,6070.0
2025-01-21 15:00:00,582.22,582.94,581.93,582.54,9974.0,581.0078,581.7263,580.7184,581.3271,9974.0
2025-01-21 15:10:00,582.4,583.53,582.09,583.53,10771.0,581.1874,582.3151,580.8781,582.3151,10771.0
2025-01-21 15:20:00,583.26,584.92,583.11,583.8,4040.0,582.0456,583.7022,581.8959,582.5845,4040.0
2025-01-21 15:30:00,583.8,584.86,583.79,584.47,7524.0,582.5845,583.6423,582.5745,583.2531,7524.0
2025-01-21 15:40:00,584.2,585.12,584.0,584.45,11399.0,582.9837,583.9018,582.7841,583.2332,11399.0
2025-01-21 15:50:00,584.94,586.44,584.61,585.62,87756.0,583.7221,585.219,583.3928,584.4007,87756.0
2025-01-22 09:30:00,588.0,588.0,583.28,586.43,18039.0,586.7758,586.7758,582.0656,585.209,18039.0
2025-01-22 09:40:00,586.49,586.68,581.06,581.85,7468.0,585.2689,585.4585,579.8502,580.6386,7468.0
2025-01-22 09:50:00,581.85,582.22,577.91,579.18,14089.0,580.6386,581.0078,576.7068,577.9741,14089.0
2025-01-22 10:00:00,579.18,580.0,578.42,579.62,17014.0,577.9741,578.7924,577.2157,578.4132,17014.0
2025-01-22 10:10:00,580.32,582.96,579.61,582.27,5080.0,579.1118,581.7463,578.4032,581.0577,5080.0
2025-01-22 10:20:00,582.36,582.36,580.08,580.5,4154.0,581.1475,581.1475,578.8723,579.2914,4154.0
2025-01-22 10:30:00,580.25,581.33,579.5,580.43,13889.0,579.0419,580.1196,578.2935,579.2215,13889.0
2025-01-22 10:40:00,580.43,584.15,580.43,583.51,5865.0,579.2215,582.9338,579.2215,582.2951,5865.0
2025-01-22 10:50:00,583.55,584.76,582.4,584.64,6788.0,582.335,583.5425,581.1874,583.4228,6788.0
2025-01-22 11:00:00,585.06,585.2,583.68,584.65,5960.0,583.8419,583.9816,582.4648,583.4327,5960.0
2025-01-22 11:10:00,585.2,585.2,583.97,584.55,5165.0,583.9816,583.9816,582.7542,583.3329,5165.0
2025-01-22 11:20:00,584.32,586.02,584.31,586.02,4306.0,583.1034,584.7999,583.0934,584.7999,4306.0
2025-01-22 11:30:00,585.89,586.51,585.42,586.06,3764.0,584.6702,585.2889,584.2011,584.8398,3764.0
2025-01-22 11:40:00,586.5,586.5,584.53,585.3,7520.0,585.2789,585.2789,583.313,584.0814,7520.0
2025-01-22 11:50:00,586.07,586.38,585.68,585.88,4086.0,584.8498,585.1591,584.4606,584.6602,4086.0
2025-01-22 12:00:00,585.89,586.51,585.35,585.9,6386.0,584.6702,585.2889,584.1313,584.6801,6386.0
2025-01-22 12:10:00,586.0,586.52,585.3,585.89,11442.0,584.7799,585.2988,584.0814,584.6702,11442.0
2025-01-22 12:20:00,585.9,585.9,584.88,585.47,3953.0,584.6801,584.6801,583.6623,584.251,3953.0
2025-01-22 12:30:00,585.22,585.89,584.86,585.07,1562.0,584.0015,584.6702,583.6423,583.8519,1562.0
2025-01-22 12:40:00,585.04,585.06,584.53,585.0,3532.0,583.8219,583.8419,583.313,583.782,3532.0
2025-01-22 12:50:00,585.0,585.0,584.25,584.83,4513.0,583.782,583.782,583.0336,583.6124,4513.0
2025-01-22 13:00:00,584.89,584.9,583.96,583.96,3003.0,583.6722,583.6822,582.7442,582.7442,3003.0
2025-01-22 13:10:00,584.33,584.71,584.11,584.5,2682.0,583.1134,583.4926,582.8939,583.283,2682.0
2025-01-22 13:20:00,584.52,584.56,584.52,584.56,1604.0,583.303,583.3429,583.303,583.3429,1604.0
2025-01-22 13:30:00,584.23,584.42,583.6,584.12,6520.0,583.0136,583.2032,582.3849,582.9038,6520.0
2025-01-22 13:40:00,584.2,584.63,584.2,584.5,2356.0,582.9837,583.4128,582.9837,583.283,2356.0
2025-01-22 13:50:00,584.54,584.57,583.97,584.13,4656.0,583.323,583.3529,582.7542,582.9138,4656.0
2025-01-22 14:00:00,584.44,586.78,583.63,585.96,13684.0,583.2232,585.5583,582.4149,584.74,13684.0
2025-01-22 14:10:00,586.0,586.01,585.86,585.87,1358.0,584.7799,584.7899,584.6402,584.6502,1358.0
2025-01-22 14:20:00,586.0,587.19,585.98,586.05,7156.0,584.7799,585.9674,584.76,584.8298,7156.0
2025-01-22 14:30:00,586.15,587.21,586.13,586.76,12960.0,584.9296,585.9874,584.9097,585.5383,12960.0
2025-01-22 14:40:00,586.98,587.47,586.11,586.12,4642.0,585.7579,586.2469,584.8897,584.8997,4642.0
2025-01-22 14:50:00,586.12,586.29,585.33,585.33,5333.0,584.8997,585.0693,584.1113,584.1113,5333.0
2025-01-22 15:00:00,585.38,586.45,585.3,586.29,21391.0,584.1612,585.229,584.0814,585.0693,21391.0
2025-01-22 15:10:00,586.34,586.62,586.33,586.45,1550.0,585.1192,585.3986,585.1092,585.229,1550.0
2025-01-22 15:20:00,586.31,587.09,586.0,586.44,10866.0,585.0893,585.8677,584.7799,585.219,10866.0
2025-01-22 15:30:00,586.89,586.9,586.27,586.44,7232.0,585.6681,585.6781,585.0494,585.219,7232.0
2025-01-22 15:40:00,586.58,586.58,585.18,585.38,4459.0,585.3587,585.3587,583.9616,584.1612,4459.0
2025-01-22 15:50:00,585.56,585.94,583.9,584.58,20206.0,584.3408,584.7201,582.6843,583.3629,20206.0
2025-01-23 09:30:00,592.5,593.21,586.73,588.51,12005.0,591.2664,591.9749,585.5084,587.2847,12005.0
2025-01-23 09:40:00,587.35,587.35,585.84,586.72,845.0,586.1271,586.1271,584.6203,585.4984,845.0
2025-01-23 09:50:00,586.25,587.42,585.57,586.79,4063.0,585.0294,586.197,584.3508,585.5683,4063.0
2025-01-23 10:00:00,586.91,588.63,586.15,586.96,5103.0,585.688,587.4045,584.9296,585.7379,5103.0
2025-01-23 10:10:00,586.96,588.26,586.95,588.26,2892.0,585.7379,587.0352,585.7279,587.0352,2892.0
2025-01-23 10:20:00,587.93,588.38,586.74,587.01,2942.0,586.7059,587.155,585.5184,585.7878,2942.0
2025-01-23 10:30:00,587.37,587.39,586.79,587.0,1200.0,586.1471,586.167,585.5683,585.7778,1200.0
2025-01-23 10:40:00,587.0,590.33,587.0,590.0,5004.0,585.7778,589.1009,585.7778,588.7716,5004.0
2025-01-23 10:50:00,590.06,591.13,589.82,590.87,3133.0,588.8315,589.8992,588.592,589.6398,3133.0
2025-01-23 11:00:00,591.67,592.41,590.92,591.62,1641.0,590.4381,591.1766,589.6897,590.3882,1641.0
2025-01-23 11:10:00,591.71,593.05,590.93,593.05,5255.0,590.478,591.8152,589.6997,591.8152,5255.0
2025-01-23 11:20:00,592.63,593.7,592.62,593.3,4399.0,591.3961,592.4639,591.3861,592.0647,4399.0
2025-01-23 11:30:00,593.3,594.78,591.62,591.62,9341.0,592.0647,593.5416,590.3882,590.3882,9341.0
2025-01-23 11:40:00,591.6,592.44,590.71,591.6,1992.0,590.3683,591.2065,589.4801,590.3683,1992.0
2025-01-23 11:50:00,592.49,593.69,590.77,592.04,4658.0,591.2564,592.4539,589.54,590.8074,4658.0
2025-01-23 12:00:00,592.04,593.3,591.87,592.28,2666.0,590.8074,592.0647,590.6377,591.0469,2666.0
2025-01-23 12:10:00,591.87,592.49,591.62,592.35,2338.0,590.6377,591.2564,590.3882,591.1167,2338.0
2025-01-23 12:20:00,591.97,593.99,591.44,593.99,3692.0,590.7375,592.7533,590.2086,592.7533,3692.0
2025-01-23 12:30:00,593.83,594.49,593.79,594.49,2853.0,592.5936,593.2522,592.5537,593.2522,2853.0
2025-01-23 12:40:00,595.0,595.0,593.98,594.38,11088.0,593.7612,593.7612,592.7433,593.1425,11088.0
2025-01-23 12:50:00,594.59,595.9,594.47,595.66,5765.0,593.352,594.6593,593.2323,594.4198,5765.0
2025-01-23 13:00:00,595.2,596.36,595.2,595.95,7588.0,593.9608,595.1184,593.9608,594.7092,7588.0
2025-01-23 13:10:00,595.91,596.3,595.72,595.75,1563.0,594.6693,595.0585,594.4797,594.5096,1563.0
2025-01-23 13:20:00,595.87,596.79,595.67,596.35,3947.0,594.6294,595.5475,594.4298,595.1084,3947.0
2025-01-23 13:30:00,596.46,596.87,595.89,596.22,4741.0,595.2181,595.6273,594.6493,594.9786,4741.0
2025-01-23 13:40:00,596.76,597.52,596.15,596.55,2914.0,595.5175,596.2759,594.9088,595.308,2914.0
2025-01-23 13:50:00,596.27,596.45,596.24,596.35,1078.0,595.0285,595.2082,594.9986,595.1084,1078.0
2025-01-23 14:00:00,596.37,597.11,595.34,595.95,4292.0,595.1283,595.8668,594.1005,594.7092,4292.0
2025-01-23 14:10:00,596.49,597.06,596.49,596.73,2766.0,595.2481,595.8169,595.2481,595.4876,2766.0
2025-01-23 14:20:00,596.66,597.1,596.18,596.18,4517.0,595.4177,595.8568,594.9387,594.9387,4517.0
2025-01-23 14:30:00,595.8,596.38,595.8,596.05,2904.0,594.5595,595.1383,594.5595,594.809,2904.0
2025-01-23 14:40:00,595.82,596.27,595.79,595.88,4201.0,594.5795,595.0285,594.5495,594.6394,4201.0
2025-01-23 14:50:00,595.88,596.16,594.86,595.73,6004.0,594.6394,594.9188,593.6215,594.4897,6004.0
2025-01-23 15:00:00,595.15,595.79,594.64,595.76,4669.0,593.9109,594.5495,593.4019,594.5196,4669.0
2025-01-23 15:10:00,594.92,596.36,594.91,595.69,6375.0,593.6814,595.1184,593.6714,594.4498,6375.0
2025-01-23 15:20:00,595.85,596.78,595.4,596.78,8382.0,594.6094,595.5375,594.1604,595.5375,8382.0
2025-01-23 15:30:00,596.37,596.69,594.9,595.51,12315.0,595.1283,595.4477,593.6614,594.2701,12315.0
2025-01-23 15:40:00,595.39,597.18,595.38,595.89,11513.0,594.1504,595.9366,594.1404,594.6493,11513.0
2025-01-23 15:50:00,596.15,598.13,595.55,596.9,58244.0,594.9088,596.8847,594.31,595.6572,58244.0
2025-01-24 09:30:00,598.06,598.06,595.95,596.03,8676.0,596.8148,596.8148,594.7092,594.789,8676.0
2025-01-24 09:40:00,596.8,596.8,595.37,595.8,1309.0,595.5574,595.5574,594.1304,594.5595,1309.0
2025-01-24 09:50:00,595.85,596.34,593.57,594.4,8408.0,594.6094,595.0984,592.3342,593.1624,8408.0
2025-01-24 10:00:00,594.65,595.23,593.58,594.32,4318.0,593.4119,593.9907,592.3441,593.0826,4318.0
2025-01-24 10:10:00,594.14,594.99,594.14,594.45,8769.0,592.903,593.7512,592.903,593.2123,8769.0
2025-01-24 10:20:00,594.57,594.96,593.62,594.87,10785.0,593.3321,593.7213,592.3841,593.6315,10785.0
2025-01-24 10:30:00,594.65,594.65,590.89,590.89,11593.0,593.4119,593.4119,589.6597,589.6597,11593.0
2025-01-24 10:40:00,590.64,590.66,587.89,587.89,5222.0,589.4103,589.4302,586.666,586.666,5222.0
2025-01-24 10:50:00,588.8,589.24,586.52,588.6,12807.0,587.5741,588.0132,585.2988,587.3745,12807.0
2025-01-24 11:00:00,588.73,589.75,588.73,589.26,6622.0,587.5042,588.5221,587.5042,588.0331,6622.0
2025-01-24 11:10:00,588.94,590.53,588.56,589.46,6888.0,587.7138,589.3005,587.3346,588.2327,6888.0
2025-01-24 11:20:00,590.07,590.78,589.88,590.38,4018.0,588.8415,589.55,588.6518,589.1508,4018.0
2025-01-24 11:30:00,590.37,591.17,590.29,590.71,3321.0,589.1408,589.9392,589.061,589.4801,3321.0
2025-01-24 11:40:00,590.31,590.34,588.6,588.85,9147.0,589.081,589.1109,587.3745,587.624,9147.0
2025-01-24 11:50:00,589.59,590.91,589.17,590.68,1797.0,588.3625,589.6797,587.9433,589.4502,1797.0
2025-01-24 12:00:00,590.26,591.12,589.77,590.05,3207.0,589.0311,589.8893,588.5421,588.8215,3207.0
2025-01-24 12:10:00,590.06,590.61,589.99,590.45,1816.0,588.8315,589.3803,588.7616,589.2207,1816.0
2025-01-24 12:20:00,590.89,592.63,590.44,592.24,2805.0,589.6597,591.3961,589.2107,591.0069,2805.0
2025-01-24 12:30:00,592.1,592.56,591.1,592.5,3304.0,590.8672,591.3263,589.8693,591.2664,3304.0
2025-01-24 12:40:00,592.51,593.04,592.43,593.03,700.0,591.2764,591.8053,591.1965,591.7953,700.0
2025-01-24 12:50:00,592.44,592.82,591.8,592.54,1500.0,591.2065,591.5857,590.5679,591.3063,1500.0
2025-01-24 13:00:00,592.54,592.54,592.11,592.11,1200.0,591.3063,591.3063,590.8772,590.8772,1200.0
2025-01-24 13:10:00,592.54,593.35,592.51,592.78,4683.0,591.3063,592.1146,591.2764,591.5458,4683.0
2025-01-24 13:20:00,592.81,593.47,592.37,592.96,6210.0,591.5757,592.2344,591.1367,591.7254,6210.0
2025-01-24 13:30:00,592.96,593.46,591.8,591.8,2566.0,591.7254,592.2244,590.5679,590.5679,2566.0
2025-01-24 13:40:00,592.66,593.15,591.8,591.8,3662.0,591.4261,591.915,590.5679,590.5679,3662.0
2025-01-24 13:50:00,591.68,591.71,590.48,590.48,1019.0,590.4481,590.478,589.2506,589.2506,1019.0
2025-01-24 14:00:00,590.89,591.63,590.89,591.63,1935.0,589.6597,590.3982,589.6597,590.3982,1935.0
2025-01-24 14:10:00,591.63,591.65,590.95,591.65,3100.0,590.3982,590.4182,589.7196,590.4182,3100.0
2025-01-24 14:20:00,591.48,591.62,591.47,591.51,700.0,590.2485,590.3882,590.2385,590.2785,700.0
2025-01-24 14:30:00,591.56,592.12,591.23,591.89,3558.0,590.3283,590.8872,589.999,590.6577,3558.0
2025-01-24 14:40:00,591.7,591.7,591.17,591.54,1507.0,590.4681,590.4681,589.9392,590.3084,1507.0
2025-01-24 14:50:00,591.17,591.9,591.17,591.9,1145.0,589.9392,590.6676,589.9392,590.6676,1145.0
2025-01-24 15:00:00,591.81,591.88,591.43,591.48,2515.0,590.5778,590.6477,590.1986,590.2485,2515.0
2025-01-24 15:10:00,591.5,592.02,591.41,591.41,3534.0,590.2685,590.7874,590.1787,590.1787,3534.0
2025-01-24 15:20:00,591.61,592.75,591.61,592.37,3740.0,590.3782,591.5159,590.3782,591.1367,3740.0
2025-01-24 15:30:00,592.35,592.86,591.93,592.22,5245.0,591.1167,591.6256,590.6976,590.987,5245.0
2025-01-24 15:40:00,592.4,592.69,591.5,591.64,7579.0,591.1666,591.456,590.2685,590.4082,7579.0
2025-01-24 15:50:00,591.37,592.02,590.21,591.43,28021.0,590.1387,590.7874,588.9812,590.1986,28021.0
2025-01-27 09:30:00,596.75,601.94,592.52,600.36,17173.0,595.5075,600.6867,591.2864,599.11,17173.0
2025-01-27 09:40:00,599.7,601.16,598.42,599.68,10883.0,598.4514,599.9084,597.1741,598.4314,10883.0
2025-01-27 09:50:00,599.87,601.24,599.37,600.98,2829.0,598.621,599.9882,598.1221,599.7287,2829.0
2025-01-27 10:00:00,601.92,602.82,600.68,601.34,7919.0,600.6668,601.5649,599.4294,600.088,7919.0
2025-01-27 10:10:00,601.34,601.34,598.92,599.01,4710.0,600.088,600.088,597.673,597.7628,4710.0
2025-01-27 10:20:00,599.06,599.72,598.26,598.89,2666.0,597.8127,598.4714,597.0144,597.6431,2666.0
2025-01-27 10:30:00,598.88,600.35,598.02,598.02,4164.0,597.6331,599.1,596.7749,596.7749,4164.0
2025-01-27 10:40:00,597.12,597.62,596.39,597.25,2124.0,595.8768,596.3757,595.1483,596.0065,2124.0
2025-01-27 10:50:00,597.27,598.12,595.91,595.92,2375.0,596.0265,596.8747,594.6693,594.6793,2375.0
2025-01-27 11:00:00,596.02,596.33,594.83,595.42,3946.0,594.7791,595.0884,593.5915,594.1803,3946.0
2025-01-27 11:10:00,596.11,597.97,596.1,597.28,4139.0,594.8689,596.725,594.8589,596.0364,4139.0
2025-01-27 11:20:00,597.69,598.11,597.33,597.67,2086.0,596.4456,596.8647,596.0863,596.4256,2086.0
2025-01-27 11:30:00,597.53,598.82,597.53,598.28,11964.0,596.2859,597.5732,596.2859,597.0344,11964.0
2025-01-27 11:40:00,598.69,600.25,598.69,599.84,8388.0,597.4435,599.0003,597.4435,598.5911,8388.0
2025-01-27 11:50:00,599.84,599.87,598.65,599.63,3538.0,598.5911,598.621,597.4036,598.3815,3538.0
2025-01-27 12:00:00,599.52,599.98,598.7,599.12,5641.0,598.2718,598.7308,597.4535,597.8726,5641.0
2025-01-27 12:10:00,599.86,600.77,599.83,600.77,1914.0,598.6111,599.5192,598.5811,599.5192,1914.0
2025-01-27 12:20:00,600.99,602.15,600.36,601.9,3694.0,599.7387,600.8963,599.11,600.6468,3694.0
2025-01-27 12:30:00,601.79,602.06,601.58,601.91,1820.0,600.5371,600.8065,600.3275,600.6568,1820.0
2025-01-27 12:40:00,601.92,601.92,601.26,601.57,1650.0,600.6668,600.6668,600.0082,600.3175,1650.0
2025-01-27 12:50:00,601.2,601.45,600.18,600.58,5163.0,599.9483,600.1978,598.9304,599.3296,5163.0
2025-01-27 13:00:00,600.58,600.88,600.03,600.51,5229.0,599.3296,599.6289,598.7807,599.2597,5229.0
2025-01-27 13:10:00,600.51,600.93,599.74,599.99,16262.0,599.2597,599.6788,598.4913,598.7408,16262.0
2025-01-27 13:20:00,599.99,600.02,599.0,599.88,3532.0,598.7408,598.7707,597.7529,598.631,3532.0
2025-01-27 13:30:00,599.44,600.39,599.43,600.08,1643.0,598.1919,599.14,598.182,598.8306,1643.0
2025-01-27 13:40:00,599.83,601.05,599.76,600.65,9610.0,598.5811,599.7986,598.5113,599.3994,9610.0
2025-01-27 13:50:00,600.65,601.5,600.58,601.5,1935.0,599.3994,600.2477,599.3296,600.2477,1935.0
2025-01-27 14:00:00,601.87,602.26,601.12,601.96,5326.0,600.6169,601.0061,599.8684,600.7067,5326.0
2025-01-27 14:10:00,601.97,602.44,601.52,601.55,2588.0,600.7167,601.1857,600.2676,600.2976,2588.0
2025-01-27 14:20:00,601.55,602.19,601.54,601.73,2838.0,600.2976,600.9362,600.2876,600.4772,2838.0
2025-01-27 14:30:00,602.17,602.36,602.02,602.02,2085.0,600.9163,601.1059,600.7666,600.7666,2085.0
2025-01-27 14:40:00,602.14,602.45,601.37,601.38,6310.0,600.8863,601.1957,600.1179,600.1279,6310.0
2025-01-27 14:50:00,601.49,601.63,601.48,601.49,500.0,600.2377,600.3774,600.2277,600.2377,500.0
2025-01-27 15:00:00,601.49,601.5,600.29,600.29,2192.0,600.2377,600.2477,599.0402,599.0402,2192.0
2025-01-27 15:10:00,600.44,600.44,599.78,600.24,7401.0,599.1899,599.1899,598.5312,598.9903,7401.0
2025-01-27 15:20:00,600.52,601.01,600.36,601.01,5310.0,599.2697,599.7587,599.11,599.7587,5310.0
2025-01-27 15:30:00,600.68,600.76,599.49,600.54,11182.0,599.4294,599.5092,598.2418,599.2897,11182.0
2025-01-27 15:40:00,600.7,601.89,600.44,600.45,5744.0,599.4493,600.6368,599.1899,599.1998,5744.0
2025-01-27 15:50:00,600.5,604.86,600.49,604.76,45811.0,599.2497,603.6007,599.2398,603.5009,45811.0
2025-01-28 09:30:00,606.26,607.83,603.85,603.85,6957.0,604.9977,606.5645,602.5928,602.5928,6957.0
2025-01-28 09:40:00,605.92,606.5,601.47,601.72,5728.0,604.6585,605.2372,600.2177,600.4672,5728.0
2025-01-28 09:50:00,602.46,602.46,598.25,600.91,7885.0,601.2057,601.2057,597.0044,599.6589,7885.0
2025-01-28 10:00:00,600.8,601.95,599.59,601.54,4484.0,599.5491,600.6967,598.3416,600.2876,4484.0
2025-01-28 10:10:00,600.88,602.51,600.22,600.52,7964.0,599.6289,601.2556,598.9703,599.2697,7964.0
2025-01-28 10:20:00,600.78,601.63,599.82,600.7,7470.0,599.5292,600.3774,598.5712,599.4493,7470.0
2025-01-28 10:30:00,600.52,600.66,600.01,600.01,2100.0,599.2697,599.4094,598.7608,598.7608,2100.0
2025-01-28 10:40:00,600.23,601.61,599.73,601.61,9458.0,598.9803,600.3574,598.4813,600.3574,9458.0
2025-01-28 10:50:00,602.31,603.86,602.31,602.83,2652.0,601.056,602.6027,601.056,601.5749,2652.0
2025-01-28 11:00:00,601.96,602.18,600.47,600.57,2804.0,600.7067,600.9262,599.2198,599.3196,2804.0
2025-01-28 11:10:00,600.35,600.59,599.35,599.35,3332.0,599.1,599.3395,598.1021,598.1021,3332.0
2025-01-28 11:20:00,599.17,599.17,597.49,597.82,2566.0,597.9225,597.9225,596.246,596.5753,2566.0
2025-01-28 11:30:00,598.19,598.29,597.09,597.67,12795.0,596.9445,597.0443,595.8468,596.4256,12795.0
2025-01-28 11:40:00,597.68,599.61,597.67,599.61,2223.0,596.4356,598.3616,596.4256,598.3616,2223.0
2025-01-28 11:50:00,599.36,599.59,598.75,599.59,2680.0,598.1121,598.3416,597.5034,598.3416,2680.0
2025-01-28 12:00:00,599.59,599.59,598.56,598.73,2192.0,598.3416,598.3416,597.3138,597.4834,2192.0
2025-01-28 12:10:00,598.66,599.05,598.66,598.98,1427.0,597.4136,597.8028,597.4136,597.7329,1427.0
2025-01-28 12:20:00,598.77,599.08,598.54,598.9,2421.0,597.5233,597.8327,597.2938,597.6531,2421.0
2025-01-28 12:30:00,599.28,599.83,599.23,599.36,4741.0,598.0323,598.5811,597.9824,598.1121,4741.0
2025-01-28 12:40:00,599.6,599.96,599.59,599.6,1852.0,598.3516,598.7109,598.3416,598.3516,1852.0
2025-01-28 12:50:00,599.96,600.5,599.92,600.5,1030.0,598.7109,599.2497,598.6709,599.2497,1030.0
2025-01-28 13:00:00,600.73,601.06,600.6,601.05,1083.0,599.4793,599.8086,599.3495,599.7986,1083.0
2025-01-28 13:10:00,601.5,602.06,600.63,601.44,617.0,600.2477,600.8065,599.3795,600.1878,617.0
2025-01-28 13:20:00,601.73,601.73,600.83,600.84,4242.0,600.4772,600.4772,599.579,599.589,4242.0
2025-01-28 13:30:00,601.69,602.0,601.37,601.37,600.0,600.4373,600.7466,600.1179,600.1179,600.0
2025-01-28 13:40:00,601.46,601.73,601.07,601.28,1430.0,600.2077,600.4772,599.8185,600.0281,1430.0
2025-01-28 13:50:00,601.11,601.13,600.19,600.2,1187.0,599.8585,599.8784,598.9404,598.9504,1187.0
2025-01-28 14:00:00,600.18,600.18,598.9,599.11,8522.0,598.9304,598.9304,597.6531,597.8626,8522.0
2025-01-28 14:10:00,599.5,600.04,599.5,599.98,1884.0,598.2518,598.7907,598.2518,598.7308,1884.0
2025-01-28 14:20:00,599.98,600.45,599.5,600.27,3019.0,598.7308,599.1998,598.2518,599.0202,3019.0
2025-01-28 14:30:00,600.75,601.08,600.16,600.16,2717.0,599.4992,599.8285,598.9104,598.9104,2717.0
2025-01-28 14:40:00,600.48,600.65,599.99,600.17,3514.0,599.2298,599.3994,598.7408,598.9204,3514.0
2025-01-28 14:50:00,600.32,600.84,600.32,600.58,4764.0,599.0701,599.589,599.0701,599.3296,4764.0
2025-01-28 15:00:00,600.88,601.94,600.88,601.94,1411.0,599.6289,600.6867,599.6289,600.6867,1411.0
2025-01-28 15:10:00,601.71,602.37,601.43,601.7,4436.0,600.4572,601.1158,600.1778,600.4472,4436.0
2025-01-28 15:20:00,601.7,602.36,601.4,601.63,6670.0,600.4472,601.1059,600.1479,600.3774,6670.0
2025-01-28 15:30:00,601.62,602.21,601.52,601.93,6944.0,600.3674,600.9562,600.2676,600.6768,6944.0
2025-01-28 15:40:00,601.99,602.7,601.4,601.88,5638.0,600.7366,601.4452,600.1479,600.6269,5638.0
2025-01-28 15:50:00,602.06,603.51,601.76,602.67,29739.0,600.8065,602.2535,600.5071,601.4152,29739.0
2025-01-29 09:30:00,604.56,605.42,601.39,601.56,17483.0,603.3013,604.1595,600.1379,600.3075,17483.0
2025-01-29 09:40:00,601.78,601.78,597.09,598.47,8807.0,600.5271,600.5271,595.8468,597.224,8807.0
2025-01-29 09:50:00,598.65,600.1,596.49,599.8,18420.0,597.4036,598.8506,595.2481,598.5512,18420.0
2025-01-29 10:00:00,600.19,601.36,599.57,600.68,2399.0,598.9404,600.1079,598.3217,599.4294,2399.0
2025-01-29 10:10:00,600.51,602.72,599.55,602.07,3327.0,599.2597,601.4651,598.3017,600.8165,3327.0
2025-01-29 10:20:00,602.09,603.03,601.34,602.45,1778.0,600.8364,601.7745,600.088,601.1957,1778.0
2025-01-29 10:30:00,602.92,603.48,602.56,603.23,1017.0,601.6647,602.2235,601.3054,601.9741,1017.0
2025-01-29 10:40:00,603.25,603.4,602.33,602.33,1325.0,601.994,602.1437,601.0759,601.0759,1325.0
2025-01-29 10:50:00,602.45,602.72,602.07,602.25,861.0,601.1957,601.4651,600.8165,600.9961,861.0
2025-01-29 11:00:00,602.31,602.31,602.31,602.31,178.0,601.056,601.056,601.056,601.056,178.0
2025-01-29 11:10:00,602.59,602.68,602.13,602.47,5700.0,601.3354,601.4252,600.8763,601.2156,5700.0
2025-01-29 11:20:00,602.78,602.78,601.63,602.1,2499.0,601.525,601.525,600.3774,600.8464,2499.0
2025-01-29 11:30:00,602.1,603.27,602.05,603.27,4043.0,600.8464,602.014,600.7965,602.014,4043.0
2025-01-29 11:40:00,603.38,603.44,602.72,603.19,1507.0,602.1237,602.1836,601.4651,601.9341,1507.0
2025-01-29 11:50:00,603.18,603.18,602.55,602.7,1758.0,601.9242,601.9242,601.2955,601.4452,1758.0
2025-01-29 12:00:00,602.7,604.28,602.69,604.28,1329.0,601.4452,603.0219,601.4352,603.0219,1329.0
2025-01-29 12:10:00,604.03,604.13,603.29,603.87,1348.0,602.7724,602.8722,602.0339,602.6127,1348.0
2025-01-29 12:20:00,603.52,603.59,603.2,603.44,1507.0,602.2634,602.3333,601.9441,602.1836,1507.0
2025-01-29 12:30:00,603.16,603.22,601.6,601.65,5133.0,601.9042,601.9641,600.3474,600.3973,5133.0
2025-01-29 12:40:00,601.9,602.28,601.44,602.04,2873.0,600.6468,601.026,600.1878,600.7865,2873.0
2025-01-29 12:50:00,601.95,602.22,601.91,601.91,2100.0,600.6967,600.9662,600.6568,600.6568,2100.0
2025-01-29 13:00:00,602.07,603.27,602.03,603.27,5540.0,600.8165,602.014,600.7766,602.014,5540.0
2025-01-29 13:10:00,603.16,603.51,603.07,603.51,1001.0,601.9042,602.2535,601.8144,602.2535,1001.0
2025-01-29 13:20:00,603.5,603.71,603.02,603.71,1251.0,602.2435,602.4531,601.7645,602.4531,1251.0
2025-01-29 13:30:00,603.49,603.61,603.19,603.42,1446.0,602.2335,602.3533,601.9341,602.1637,1446.0
2025-01-29 13:40:00,603.0,603.24,602.8,603.24,1352.0,601.7445,601.984,601.5449,601.984,1352.0
2025-01-29 13:50:00,603.25,603.43,602.91,603.13,1166.0,601.994,602.1736,601.6547,601.8743,1166.0
2025-01-29 14:00:00,602.74,602.74,601.15,601.46,1323.0,601.4851,601.4851,599.8984,600.2077,1323.0
2025-01-29 14:10:00,601.53,601.89,601.4,601.67,967.0,600.2776,600.6368,600.1479,600.4173,967.0
2025-01-29 14:20:00,601.52,601.89,600.49,601.66,8053.0,600.2676,600.6368,599.2398,600.4073,8053.0
2025-01-29 14:30:00,601.91,602.52,601.64,601.64,2867.0,600.6568,601.2655,600.3874,600.3874,2867.0
2025-01-29 14:40:00,602.09,602.98,602.08,602.89,3582.0,600.8364,601.7246,600.8264,601.6348,3582.0
2025-01-29 14:50:00,602.75,603.89,602.75,603.57,5346.0,601.4951,602.6327,601.4951,602.3133,5346.0
2025-01-29 15:00:00,603.56,603.56,602.86,603.34,2941.0,602.3034,602.3034,601.6048,602.0838,2941.0
2025-01-29 15:10:00,603.71,603.98,602.79,603.42,4988.0,602.4531,602.7225,601.535,602.1637,4988.0
2025-01-29 15:20:00,603.52,604.99,603.52,604.97,4158.0,602.2634,603.7304,602.2634,603.7104,4158.0
2025-01-29 15:30:00,604.97,604.97,604.07,604.14,8249.0,603.7104,603.7104,602.8123,602.8822,8249.0
2025-01-29 15:40:00,604.18,605.62,604.17,605.32,9786.0,602.9221,604.3591,602.9121,604.0597,9786.0
2025-01-29 15:50:00,605.68,605.68,603.14,603.41,39804.0,604.419,604.419,601.8842,602.1537,39804.0
2025-01-30 09:30:00,605.98,610.05,605.73,609.81,11289.0,604.7183,608.7799,604.4688,608.5404,11289.0
2025-01-30 09:40:00,609.82,609.82,607.62,609.28,1663.0,608.5503,608.5503,606.3549,608.0115,1663.0
2025-01-30 09:50:00,609.17,610.84,607.68,609.67,2134.0,607.9017,609.5682,606.4148,608.4006,2134.0
2025-01-30 10:00:00,609.68,611.11,608.93,610.79,4601.0,608.4106,609.8376,607.6622,609.5183,4601.0
2025-01-30 10:10:00,611.2,611.31,610.5,610.94,1503.0,609.9275,610.0372,609.2289,609.668,1503.0
2025-01-30 10:20:00,610.92,610.92,609.53,609.63,4643.0,609.648,609.648,608.2609,608.3607,4643.0
2025-01-30 10:30:00,609.6,609.6,608.79,609.25,3255.0,608.3308,608.3308,607.5225,607.9815,3255.0
2025-01-30 10:40:00,609.71,610.32,608.39,608.39,3970.0,608.4406,609.0493,607.1233,607.1233,3970.0
2025-01-30 10:50:00,608.13,608.98,607.67,608.98,2102.0,606.8639,607.7121,606.4048,607.7121,2102.0
2025-01-30 11:00:00,608.63,608.63,607.89,607.89,1059.0,607.3628,607.3628,606.6244,606.6244,1059.0
2025-01-30 11:10:00,608.91,609.38,608.75,609.25,1625.0,607.6422,608.1112,607.4826,607.9815,1625.0
2025-01-30 11:20:00,609.25,609.25,608.05,608.61,3349.0,607.9815,607.9815,606.784,607.3429,3349.0
2025-01-30 11:30:00,608.21,608.54,606.28,606.28,3835.0,606.9437,607.273,605.0177,605.0177,3835.0
2025-01-30 11:40:00,606.86,606.97,605.73,605.73,2403.0,605.5965,605.7063,604.4688,604.4688,2403.0
2025-01-30 11:50:00,605.73,605.81,604.84,605.47,3035.0,604.4688,604.5487,603.5807,604.2094,3035.0
2025-01-30 12:00:00,605.47,605.57,604.95,604.95,2322.0,604.2094,604.3092,603.6905,603.6905,2322.0
2025-01-30 12:10:00,605.14,605.67,604.11,604.77,2757.0,603.8801,604.409,602.8522,603.5108,2757.0
2025-01-30 12:20:00,605.14,606.96,604.78,606.96,8994.0,603.8801,605.6963,603.5208,605.6963,8994.0
2025-01-30 12:30:00,606.98,608.04,606.71,607.11,4768.0,605.7162,606.774,605.4468,605.846,4768.0
2025-01-30 12:40:00,607.27,607.44,606.62,606.62,1827.0,606.0056,606.1753,605.357,605.357,1827.0
2025-01-30 12:50:00,606.57,607.35,606.57,607.22,2046.0,605.3071,606.0855,605.3071,605.9557,2046.0
2025-01-30 13:00:00,606.72,607.26,606.72,607.25,1921.0,605.4568,605.9957,605.4568,605.9857,1921.0
2025-01-30 13:10:00,606.87,607.38,606.74,607.38,5742.0,605.6065,606.1154,605.4767,606.1154,5742.0
2025-01-30 13:20:00,607.13,607.13,606.74,607.12,4378.0,605.8659,605.8659,605.4767,605.856,4378.0
2025-01-30 13:30:00,607.1,608.08,606.74,608.07,5980.0,605.836,606.814,605.4767,606.804,5980.0
2025-01-30 13:40:00,607.92,608.23,607.57,607.68,2704.0,606.6543,606.9636,606.305,606.4148,2704.0
2025-01-30 13:50:00,607.99,608.16,606.83,606.88,3011.0,606.7241,606.8938,605.5666,605.6165,3011.0
2025-01-30 14:00:00,606.7,607.26,606.4,606.82,2516.0,605.4368,605.9957,605.1375,605.5566,2516.0
2025-01-30 14:10:00,606.73,606.88,606.36,606.57,2321.0,605.4668,605.6165,605.0975,605.3071,2321.0
2025-01-30 14:20:00,606.52,606.82,606.1,606.1,1806.0,605.2572,605.5566,604.8381,604.8381,1806.0
2025-01-30 14:30:00,606.21,606.21,605.25,605.51,1905.0,604.9478,604.9478,603.9898,604.2493,1905.0
2025-01-30 14:40:00,605.37,605.37,604.76,605.0,4330.0,604.1096,604.1096,603.5009,603.7404,4330.0
2025-01-30 14:50:00,605.0,605.33,604.93,605.07,1900.0,603.7404,604.0697,603.6705,603.8102,1900.0
2025-01-30 15:00:00,605.07,606.0,605.07,605.51,3133.0,603.8102,604.7383,603.8102,604.2493,3133.0
2025-01-30 15:10:00,605.15,605.52,604.36,604.36,2604.0,603.8901,604.2593,603.1017,603.1017,2604.0
2025-01-30 15:20:00,604.28,606.3,604.16,606.29,8348.0,603.0219,605.0377,602.9021,605.0277,8348.0
2025-01-30 15:30:00,606.59,607.17,605.66,605.66,4944.0,605.3271,605.9058,604.399,604.399,4944.0
2025-01-30 15:40:00,605.66,605.66,604.28,604.88,7042.0,604.399,604.399,603.0219,603.6206,7042.0
2025-01-30 15:50:00,605.23,605.9,604.53,605.14,17429.0,603.9699,604.6385,603.2713,603.8801,17429.0
2025-01-31 09:30:00,604.11,604.5,595.78,596.39,8059.0,602.8522,603.2414,594.5396,595.1483,8059.0
2025-01-31 09:40:00,596.09,596.71,594.31,595.75,4431.0,594.8489,595.4676,593.0726,594.5096,4431.0
2025-01-31 09:50:00,597.03,597.03,594.57,596.2,5451.0,595.787,595.787,593.3321,594.9587,5451.0
2025-01-31 10:00:00,596.19,598.23,595.66,597.76,3159.0,594.9487,596.9845,594.4198,596.5154,3159.0
2025-01-31 10:10:00,598.62,598.62,596.66,597.79,5645.0,597.3737,597.3737,595.4177,596.5454,5645.0
2025-01-31 10:20:00,597.19,597.19,596.06,597.1,3221.0,595.9466,595.9466,594.819,595.8568,3221.0
2025-01-31 10:30:00,596.79,597.65,596.79,597.38,1573.0,595.5475,596.4057,595.5475,596.1362,1573.0
2025-01-31 10:40:00,597.4,598.58,597.15,598.58,2338.0,596.1562,597.3337,595.9067,597.3337,2338.0
2025-01-31 10:50:00,599.3,599.3,598.16,598.52,2200.0,598.0522,598.0522,596.9146,597.2739,2200.0
2025-01-31 11:00:00,598.52,599.28,598.09,599.1,3008.0,597.2739,598.0323,596.8448,597.8527,3008.0
2025-01-31 11:10:00,599.11,599.11,596.75,597.15,3883.0,597.8626,597.8626,595.5075,595.9067,3883.0
2025-01-31 11:20:00,596.7,597.46,596.7,596.71,2866.0,595.4576,596.2161,595.4576,595.4676,2866.0
2025-01-31 11:30:00,596.68,597.36,595.43,595.88,4235.0,595.4377,596.1163,594.1903,594.6394,4235.0
2025-01-31 11:40:00,596.32,596.91,596.22,596.53,2546.0,595.0784,595.6672,594.9786,595.288,2546.0
2025-01-31 11:50:00,596.77,596.77,596.13,596.65,2758.0,595.5275,595.5275,594.8888,595.4078,2758.0
2025-01-31 12:00:00,597.0,597.41,596.5,597.17,2210.0,595.757,596.1662,595.2581,595.9267,2210.0
2025-01-31 12:10:00,597.12,597.43,596.76,597.26,2867.0,595.8768,596.1861,595.5175,596.0165,2867.0
2025-01-31 12:20:00,597.31,598.49,597.3,598.08,1621.0,596.0664,597.2439,596.0564,596.8348,1621.0
2025-01-31 12:30:00,598.06,598.55,598.02,598.02,1992.0,596.8148,597.3038,596.7749,596.7749,1992.0
2025-01-31 12:40:00,597.48,597.92,597.17,597.38,1892.0,596.236,596.6751,595.9267,596.1362,1892.0
2025-01-31 12:50:00,597.69,598.18,597.07,597.23,4225.0,596.4456,596.9346,595.8269,595.9865,4225.0
2025-01-31 13:00:00,596.95,597.5,596.95,597.25,1804.0,595.7071,596.256,595.7071,596.0065,1804.0
2025-01-31 13:10:00,597.25,597.4,596.91,596.92,2121.0,596.0065,596.1562,595.6672,595.6772,2121.0
2025-01-31 13:20:00,596.63,596.63,595.66,596.58,4259.0,595.3878,595.3878,594.4198,595.3379,4259.0
2025-01-31 13:30:00,596.15,596.15,594.84,594.9,2553.0,594.9088,594.9088,593.6015,593.6614,2553.0
2025-01-31 13:40:00,594.9,595.51,594.37,594.71,6181.0,593.6614,594.2701,593.1325,593.4718,6181.0
2025-01-31 13:50:00,595.2,595.31,594.91,594.91,1436.0,593.9608,594.0705,593.6714,593.6714,1436.0
2025-01-31 14:00:00,594.36,594.66,592.76,592.76,4127.0,593.1225,593.4219,591.5259,591.5259,4127.0
2025-01-31 14:10:00,592.83,593.84,592.43,593.37,4410.0,591.5957,592.6036,591.1965,592.1346,4410.0
2025-01-31 14:20:00,593.5,594.48,593.03,593.94,3434.0,592.2643,593.2423,591.7953,592.7034,3434.0
2025-01-31 14:30:00,594.0,594.51,593.93,593.94,1009.0,592.7633,593.2722,592.6934,592.7034,1009.0
2025-01-31 14:40:00,594.29,594.29,592.95,593.25,3837.0,593.0527,593.0527,591.7155,592.0148,3837.0
2025-01-31 14:50:00,593.02,593.94,593.02,593.94,2428.0,591.7853,592.7034,591.7853,592.7034,2428.0
2025-01-31 15:00:00,593.8,593.93,593.13,593.13,2499.0,592.5637,592.6934,591.8951,591.8951,2499.0
2025-01-31 15:10:00,593.23,594.53,593.23,593.72,4587.0,591.9949,593.2922,591.9949,592.4839,4587.0
2025-01-31 15:20:00,593.42,593.78,592.99,593.0,2975.0,592.1845,592.5437,591.7554,591.7654,2975.0
2025-01-31 15:30:00,593.04,593.33,592.66,592.72,2894.0,591.8053,592.0947,591.4261,591.4859,2894.0
2025-01-31 15:40:00,592.69,595.71,591.98,595.71,22298.0,591.456,594.4697,590.7475,594.4697,22298.0
2025-01-31 15:50:00,594.77,595.52,592.23,594.41,79926.0,593.5317,594.2801,590.997,593.1724,79926.0
2025-02-03 09:30:00,594.0,599.99,590.28,598.35,20732.0,592.7633,598.7408,589.051,597.1042,20732.0
2025-02-03 09:40:00,598.35,601.31,594.42,594.42,13279.0,597.1042,600.058,593.1824,593.1824,13279.0
2025-02-03 09:50:00,594.26,594.79,591.11,591.11,3986.0,593.0227,593.5516,589.8793,589.8793,3986.0
2025-02-03 10:00:00,590.59,593.39,590.55,592.57,19239.0,589.3604,592.1545,589.3205,591.3362,19239.0
2025-02-03 10:10:00,592.46,593.6,592.42,592.42,11459.0,591.2265,592.3641,591.1866,591.1866,11459.0
2025-02-03 10:20:00,592.73,595.73,592.73,595.56,12093.0,591.4959,594.4897,591.4959,594.32,12093.0
2025-02-03 10:30:00,595.57,596.49,595.22,595.75,6958.0,594.33,595.2481,593.9807,594.5096,6958.0
2025-02-03 10:40:00,595.47,596.68,595.4,596.27,11311.0,594.2302,595.4377,594.1604,595.0285,11311.0
2025-02-03 10:50:00,596.21,596.98,595.96,595.96,6351.0,594.9687,595.7371,594.7192,594.7192,6351.0
2025-02-03 11:00:00,596.32,597.85,595.23,597.42,12919.0,595.0784,596.6053,593.9907,596.1761,12919.0
2025-02-03 11:10:00,597.32,599.28,596.93,598.89,15759.0,596.0764,598.0323,595.6872,597.6431,15759.0
2025-02-03 11:20:00,598.97,599.09,597.81,598.36,2142.0,597.7229,597.8427,596.5653,597.1142,2142.0
2025-02-03 11:30:00,598.23,598.55,597.26,598.31,6762.0,596.9845,597.3038,596.0165,597.0643,6762.0
2025-02-03 11:40:00,598.53,599.98,598.35,599.61,11382.0,597.2838,598.7308,597.1042,598.3616,11382.0
2025-02-03 11:50:00,599.89,600.15,598.29,598.3,4736.0,598.641,598.9005,597.0443,597.0543,4736.0
2025-02-03 12:00:00,598.2,598.2,597.37,597.5,2306.0,596.9545,596.9545,596.1263,596.256,2306.0
2025-02-03 12:10:00,597.58,597.58,596.47,596.48,6982.0,596.3358,596.3358,595.2281,595.2381,6982.0
2025-02-03 12:20:00,596.73,598.12,596.72,597.63,8010.0,595.4876,596.8747,595.4776,596.3857,8010.0
2025-02-03 12:30:00,597.63,597.9,596.44,596.51,3657.0,596.3857,596.6551,595.1982,595.268,3657.0
2025-02-03 12:40:00,596.46,596.51,595.62,595.92,2439.0,595.2181,595.268,594.3799,594.6793,2439.0
2025-02-03 12:50:00,595.84,596.02,594.66,595.09,5531.0,594.5994,594.7791,593.4219,593.851,5531.0
2025-02-03 13:00:00,595.07,596.94,594.61,596.56,12242.0,593.831,595.6971,593.372,595.3179,12242.0
2025-02-03 13:10:00,596.29,597.08,596.29,596.58,4165.0,595.0485,595.8369,595.0485,595.3379,4165.0
2025-02-03 13:20:00,596.85,596.95,596.3,596.88,9140.0,595.6073,595.7071,595.0585,595.6373,9140.0
2025-02-03 13:30:00,596.88,599.98,596.45,599.98,20510.0,595.6373,598.7308,595.2082,598.7308,20510.0
2025-02-03 13:40:00,600.31,600.66,599.16,599.77,7212.0,599.0601,599.4094,597.9125,598.5213,7212.0
2025-02-03 13:50:00,599.75,600.41,599.57,600.13,4255.0,598.5013,599.1599,598.3217,598.8805,4255.0
2025-02-03 14:00:00,600.12,600.27,599.13,599.62,7152.0,598.8705,599.0202,597.8826,598.3716,7152.0
2025-02-03 14:10:00,599.62,600.92,599.61,600.64,6754.0,598.3716,599.6689,598.3616,599.3894,6754.0
2025-02-03 14:20:00,600.91,601.92,600.61,601.79,5314.0,599.6589,600.6668,599.3595,600.5371,5314.0
2025-02-03 14:30:00,601.57,601.92,601.43,601.65,3540.0,600.3175,600.6668,600.1778,600.3973,3540.0
2025-02-03 14:40:00,601.43,602.03,601.34,601.89,5255.0,600.1778,600.7766,600.088,600.6368,5255.0
2025-02-03 14:50:00,601.87,602.19,601.4,601.4,5207.0,600.6169,600.9362,600.1479,600.1479,5207.0
2025-02-03 15:00:00,601.72,601.82,600.51,600.51,4690.0,600.4672,600.567,599.2597,599.2597,4690.0
2025-02-03 15:10:00,600.47,600.56,599.71,599.95,3709.0,599.2198,599.3096,598.4614,598.7009,3709.0
2025-02-03 15:20:00,600.0,600.35,599.42,599.46,8540.0,598.7508,599.1,598.172,598.2119,8540.0
2025-02-03 15:30:00,599.43,600.77,598.53,600.77,17984.0,598.182,599.5192,597.2838,599.5192,17984.0
2025-02-03 15:40:00,600.69,601.56,600.51,601.37,24357.0,599.4393,600.3075,599.2597,600.1179,24357.0
2025-02-03 15:50:00,601.01,601.89,599.7,600.33,82229.0,599.7587,600.6368,598.4514,599.0801,82229.0
2025-02-04 09:30:00,595.12,599.94,595.12,597.2,22670.0,593.8809,598.6909,593.8809,595.9566,22670.0
2025-02-04 09:40:00,597.42,604.45,597.31,602.55,11106.0,596.1761,603.1915,596.0664,601.2955,11106.0
2025-02-04 09:50:00,602.99,606.34,601.69,605.36,10840.0,601.7346,605.0776,600.4373,604.0996,10840.0
2025-02-04 10:00:00,605.86,605.87,602.54,602.54,13716.0,604.5986,604.6086,601.2855,601.2855,13716.0
2025-02-04 10:10:00,603.57,605.39,603.47,603.47,12088.0,602.3133,604.1296,602.2136,602.2136,12088.0
2025-02-04 10:20:00,603.47,603.99,602.55,603.99,6559.0,602.2136,602.7325,601.2955,602.7325,6559.0
2025-02-04 10:30:00,601.9,602.78,601.46,602.29,1716.0,600.6468,601.525,600.2077,601.036,1716.0
2025-02-04 10:40:00,602.88,604.59,602.83,603.91,2196.0,601.6248,603.3312,601.5749,602.6526,2196.0
2025-02-04 10:50:00,603.91,603.98,602.55,603.98,3215.0,602.6526,602.7225,601.2955,602.7225,3215.0
2025-02-04 11:00:00,604.17,604.94,603.01,604.81,2298.0,602.9121,603.6805,601.7545,603.5508,2298.0
2025-02-04 11:10:00,604.81,604.94,604.25,604.5,7300.0,603.5508,603.6805,602.9919,603.2414,7300.0
2025-02-04 11:20:00,604.58,604.59,603.06,603.06,5475.0,603.3212,603.3312,601.8044,601.8044,5475.0
2025-02-04 11:30:00,602.9,604.17,602.62,603.61,4247.0,601.6447,602.9121,601.3653,602.3533,4247.0
2025-02-04 11:40:00,603.75,603.76,601.44,601.44,1931.0,602.493,602.5029,600.1878,600.1878,1931.0
2025-02-04 11:50:00,601.33,601.83,600.43,601.77,2881.0,600.078,600.577,599.1799,600.5171,2881.0
2025-02-04 12:00:00,602.41,602.6,601.43,602.21,2507.0,601.1558,601.3454,600.1778,600.9562,2507.0
2025-02-04 12:10:00,601.88,602.22,600.72,601.35,2816.0,600.6269,600.9662,599.4693,600.098,2816.0
2025-02-04 12:20:00,601.0,601.66,600.68,601.47,2732.0,599.7487,600.4073,599.4294,600.2177,2732.0
2025-02-04 12:30:00,601.35,601.84,600.92,601.27,3661.0,600.098,600.5869,599.6689,600.0181,3661.0
2025-02-04 12:40:00,601.01,602.01,601.01,601.88,1348.0,599.7587,600.7566,599.7587,600.6269,1348.0
2025-02-04 12:50:00,601.88,602.06,601.46,601.53,2300.0,600.6269,600.8065,600.2077,600.2776,2300.0
2025-02-04 13:00:00,602.06,602.55,601.88,602.39,1724.0,600.8065,601.2955,600.6269,601.1358,1724.0
2025-02-04 13:10:00,602.17,602.81,602.05,602.81,3010.0,600.9163,601.5549,600.7965,601.5549,3010.0
2025-02-04 13:20:00,602.95,602.95,601.88,602.01,3282.0,601.6946,601.6946,600.6269,600.7566,3282.0
2025-02-04 13:30:00,601.93,602.96,601.93,602.57,2716.0,600.6768,601.7046,600.6768,601.3154,2716.0
2025-02-04 13:40:00,602.32,603.13,602.25,602.25,1457.0,601.0659,601.8743,600.9961,600.9961,1457.0
2025-02-04 13:50:00,602.31,602.77,602.31,602.77,1000.0,601.056,601.515,601.056,601.515,1000.0
2025-02-04 14:00:00,603.0,603.12,602.69,602.7,1391.0,601.7445,601.8643,601.4352,601.4452,1391.0
2025-02-04 14:10:00,602.66,603.07,602.66,603.04,956.0,601.4052,601.8144,601.4052,601.7844,956.0
2025-02-04 14:20:00,603.01,603.27,602.42,602.42,4818.0,601.7545,602.014,601.1657,601.1657,4818.0
2025-02-04 14:30:00,602.65,602.65,601.46,601.47,3538.0,601.3953,601.3953,600.2077,600.2177,3538.0
2025-02-04 14:40:00,601.43,601.76,600.6,601.22,4230.0,600.1778,600.5071,599.3495,599.9682,4230.0
2025-02-04 14:50:00,601.1,601.64,600.76,600.97,4629.0,599.8485,600.3874,599.5092,599.7188,4629.0
2025-02-04 15:00:00,601.19,601.47,600.2,601.0,31299.0,599.9383,600.2177,598.9504,599.7487,31299.0
2025-02-04 15:10:00,601.42,601.48,600.98,601.09,10450.0,600.1678,600.2277,599.7287,599.8385,10450.0
2025-02-04 15:20:00,601.07,602.52,600.84,602.52,5271.0,599.8185,601.2655,599.589,601.2655,5271.0
2025-02-04 15:30:00,602.51,603.87,601.76,603.87,12598.0,601.2556,602.6127,600.5071,602.6127,12598.0
2025-02-04 15:40:00,603.69,603.71,601.96,602.17,8631.0,602.4331,602.4531,600.7067,600.9163,8631.0
2025-02-04 15:50:00,601.95,605.01,601.34,603.3,57232.0,600.6967,603.7503,600.088,602.0439,57232.0
2025-02-05 09:30:00,610.72,612.98,605.02,610.72,18270.0,609.4485,611.7038,603.7603,609.4485,18270.0
2025-02-05 09:40:00,610.92,611.24,608.05,609.51,4045.0,609.648,609.9674,606.784,608.241,4045.0
2025-02-05 09:50:00,609.49,612.41,608.96,609.91,6247.0,608.221,611.1349,607.6921,608.6401,6247.0
2025-02-05 10:00:00,611.24,611.5,608.3,609.94,6052.0,609.9674,610.2268,607.0335,608.6701,6052.0
2025-02-05 10:10:00,610.93,612.41,609.69,611.9,4496.0,609.658,611.1349,608.4206,610.626,4496.0
2025-02-05 10:20:00,612.41,612.41,608.86,609.57,14780.0,611.1349,611.1349,607.5923,608.3009,14780.0
2025-02-05 10:30:00,609.81,610.05,608.58,609.3,3710.0,608.5404,608.7799,607.3129,608.0314,3710.0
2025-02-05 10:40:00,608.93,609.64,607.28,607.77,7301.0,607.6622,608.3707,606.0156,606.5046,7301.0
2025-02-05 10:50:00,607.68,607.98,605.69,606.32,8705.0,606.4148,606.7142,604.4289,605.0576,8705.0
2025-02-05 11:00:00,606.55,607.38,606.27,606.79,4733.0,605.2871,606.1154,605.0077,605.5266,4733.0
2025-02-05 11:10:00,606.91,608.82,606.04,608.12,26275.0,605.6464,607.5524,604.7782,606.8539,26275.0
2025-02-05 11:20:00,608.12,608.62,605.17,606.3,23841.0,606.8539,607.3528,603.91,605.0377,23841.0
2025-02-05 11:30:00,605.86,606.05,603.83,604.41,12824.0,604.5986,604.7882,602.5728,603.1516,12824.0
2025-02-05 11:40:00,604.26,608.02,604.26,604.86,28055.0,603.0019,606.7541,603.0019,603.6007,28055.0
2025-02-05 11:50:00,606.17,606.7,605.74,606.7,3326.0,604.9079,605.4368,604.4788,605.4368,3326.0
2025-02-05 12:00:00,606.0,606.5,605.83,606.26,2528.0,604.7383,605.2372,604.5686,604.9977,2528.0
2025-02-05 12:10:00,606.27,606.96,604.78,604.84,4315.0,605.0077,605.6963,603.5208,603.5807,4315.0
2025-02-05 12:20:00,604.92,605.69,604.56,605.11,6694.0,603.6605,604.4289,603.3013,603.8501,6694.0
2025-02-05 12:30:00,605.11,606.81,604.91,606.59,3936.0,603.8501,605.5466,603.6506,605.3271,3936.0
2025-02-05 12:40:00,606.32,607.35,606.32,606.92,1728.0,605.0576,606.0855,605.0576,605.6564,1728.0
2025-02-05 12:50:00,606.77,606.8,605.7,606.18,4473.0,605.5067,605.5366,604.4389,604.9179,4473.0
2025-02-05 13:00:00,606.51,606.66,605.81,605.81,4995.0,605.2472,605.3969,604.5487,604.5487,4995.0
2025-02-05 13:10:00,605.93,609.08,605.92,607.74,6650.0,604.6684,607.8119,604.6585,606.4747,6650.0
2025-02-05 13:20:00,607.61,610.11,607.27,609.6,15216.0,606.3449,608.8397,606.0056,608.3308,15216.0
2025-02-05 13:30:00,608.81,610.98,608.81,610.92,9752.0,607.5424,609.7079,607.5424,609.648,9752.0
2025-02-05 13:40:00,610.9,610.9,608.92,608.92,3744.0,609.6281,609.6281,607.6522,607.6522,3744.0
2025-02-05 13:50:00,608.79,609.18,607.95,607.95,7088.0,607.5225,607.9117,606.6842,606.6842,7088.0
2025-02-05 14:00:00,607.91,608.63,607.59,608.35,17165.0,606.6443,607.3628,606.325,607.0834,17165.0
2025-02-05 14:10:00,607.99,608.63,607.79,608.13,6259.0,606.7241,607.3628,606.5246,606.8639,6259.0
2025-02-05 14:20:00,608.14,608.94,608.08,608.94,5072.0,606.8738,607.6722,606.814,607.6722,5072.0
2025-02-05 14:30:00,608.97,609.15,607.89,608.67,9176.0,607.7021,607.8817,606.6244,607.4027,9176.0
2025-02-05 14:40:00,608.79,609.3,608.1,608.38,6748.0,607.5225,608.0314,606.8339,607.1133,6748.0
2025-02-05 14:50:00,608.45,608.78,606.73,607.27,18456.0,607.1832,607.5125,605.4668,606.0056,18456.0
2025-02-05 15:00:00,607.42,607.49,606.04,607.33,26891.0,606.1553,606.2252,604.7782,606.0655,26891.0
2025-02-05 15:10:00,607.09,607.6,606.19,607.06,38975.0,605.826,606.335,604.9279,605.7961,38975.0
2025-02-05 15:20:00,607.25,607.52,604.86,605.73,31958.0,605.9857,606.2551,603.6007,604.4688,31958.0
2025-02-05 15:30:00,605.79,605.91,603.83,604.16,40333.0,604.5287,604.6485,602.5728,602.9021,40333.0
2025-02-05 15:40:00,604.0,605.45,603.92,604.9,29382.0,602.7424,604.1894,602.6626,603.6406,29382.0
2025-02-05 15:50:00,605.06,607.02,603.72,606.98,135517.0,603.8002,605.7562,602.463,605.7162,135517.0
2025-02-06 09:30:00,590.0,590.0,577.13,577.9,47070.0,588.7716,588.7716,575.9284,576.6968,47070.0
2025-02-06 09:40:00,577.62,582.69,570.51,574.39,75349.0,576.4174,581.4768,569.3222,573.1941,75349.0
2025-02-06 09:50:00,574.29,576.41,571.26,571.73,43632.0,573.0943,575.2099,570.0706,570.5396,43632.0
2025-02-06 10:00:00,571.61,578.75,570.94,575.07,31992.0,570.4199,577.545,569.7513,573.8727,31992.0
2025-02-06 10:10:00,575.07,580.83,574.13,580.1,33414.0,573.8727,579.6207,572.9346,578.8922,33414.0
2025-02-06 10:20:00,580.15,588.56,579.46,582.26,27791.0,578.9421,587.3346,578.2535,581.0477,27791.0
2025-02-06 10:30:00,582.83,587.02,581.44,582.25,25443.0,581.6165,585.7978,580.2294,581.0377,25443.0
2025-02-06 10:40:00,582.25,586.21,582.25,584.89,12548.0,581.0377,584.9895,581.0377,583.6722,12548.0
2025-02-06 10:50:00,585.7,588.28,585.54,587.11,16693.0,584.4806,587.0552,584.3209,585.8876,16693.0
2025-02-06 11:00:00,587.11,587.21,585.01,585.95,6863.0,585.8876,585.9874,583.792,584.73,6863.0
2025-02-06 11:10:00,586.63,589.84,586.63,589.21,5525.0,585.4086,588.6119,585.4086,587.9832,5525.0
2025-02-06 11:20:00,589.86,593.83,589.46,592.06,20123.0,588.6319,592.5936,588.2327,590.8273,20123.0
2025-02-06 11:30:00,592.04,592.44,575.0,590.87,16257.0,590.8074,591.2065,573.8028,589.6398,16257.0
2025-02-06 11:40:00,590.87,593.09,589.79,593.09,8753.0,589.6398,591.8552,588.562,591.8552,8753.0
2025-02-06 11:50:00,593.28,593.28,591.83,592.73,12100.0,592.0448,592.0448,590.5978,591.4959,12100.0
2025-02-06 12:00:00,592.52,593.25,591.84,593.25,15306.0,591.2864,592.0148,590.6078,592.0148,15306.0
2025-02-06 12:10:00,593.5,595.3,593.0,595.3,10164.0,592.2643,594.0606,591.7654,594.0606,10164.0
2025-02-06 12:20:00,595.01,597.15,594.95,597.04,10647.0,593.7712,595.9067,593.7113,595.7969,10647.0
2025-02-06 12:30:00,596.71,597.26,595.72,596.27,15493.0,595.4676,596.0165,594.4797,595.0285,15493.0
2025-02-06 12:40:00,596.4,596.72,590.6,591.37,36566.0,595.1583,595.4776,589.3703,590.1387,36566.0
2025-02-06 12:50:00,591.5,593.21,590.93,592.55,5965.0,590.2685,591.9749,589.6997,591.3163,5965.0
2025-02-06 13:00:00,592.01,594.01,591.07,592.83,9286.0,590.7774,592.7732,589.8394,591.5957,9286.0
2025-02-06 13:10:00,592.77,592.78,591.44,592.65,6523.0,591.5358,591.5458,590.2086,591.4161,6523.0
2025-02-06 13:20:00,592.47,592.63,588.73,592.32,18753.0,591.2365,591.3961,587.5042,591.0868,18753.0
2025-02-06 13:30:00,592.56,592.57,591.22,592.07,4297.0,591.3263,591.3362,589.9891,590.8373,4297.0
2025-02-06 13:40:00,592.05,593.19,591.91,592.93,3502.0,590.8173,591.955,590.6776,591.6955,3502.0
2025-02-06 13:50:00,592.57,594.89,592.33,593.5,8093.0,591.3362,593.6514,591.0967,592.2643,8093.0
2025-02-06 14:00:00,593.62,595.21,593.61,594.82,7029.0,592.3841,593.9708,592.3741,593.5816,7029.0
2025-02-06 14:10:00,594.5,594.53,592.46,593.69,7690.0,593.2622,593.2922,591.2265,592.4539,7690.0
2025-02-06 14:20:00,593.44,595.19,593.44,594.01,7297.0,592.2044,593.9508,592.2044,592.7732,7297.0
2025-02-06 14:30:00,593.42,593.96,592.98,593.43,5694.0,592.1845,592.7234,591.7454,592.1945,5694.0
2025-02-06 14:40:00,593.81,595.56,592.56,595.56,7602.0,592.5737,594.32,591.3263,594.32,7602.0
2025-02-06 14:50:00,595.32,598.24,595.22,597.96,11041.0,594.0805,596.9944,593.9807,596.715,11041.0
2025-02-06 15:00:00,597.62,598.63,596.58,598.63,4611.0,596.3757,597.3836,595.3379,597.3836,4611.0
2025-02-06 15:10:00,598.98,599.2,597.66,598.12,11689.0,597.7329,597.9524,596.4156,596.8747,11689.0
2025-02-06 15:20:00,597.62,598.21,596.66,597.28,6700.0,596.3757,596.9645,595.4177,596.0364,6700.0
2025-02-06 15:30:00,597.06,597.47,595.95,596.52,7942.0,595.8169,596.226,594.7092,595.278,7942.0
2025-02-06 15:40:00,596.51,598.52,595.96,597.8,17703.0,595.268,597.2739,594.7192,596.5554,17703.0
2025-02-06 15:50:00,598.0,599.88,596.86,599.75,100503.0,596.7549,598.631,595.6173,598.5013,100503.0
2025-02-07 09:30:00,598.0,598.43,593.67,595.38,13704.0,596.7549,597.184,592.434,594.1404,13704.0
2025-02-07 09:40:00,595.3,595.3,591.13,591.24,9470.0,594.0606,594.0606,589.8992,590.009,9470.0
2025-02-07 09:50:00,591.44,595.54,591.24,595.01,4247.0,590.2086,594.3001,590.009,593.7712,4247.0
2025-02-07 10:00:00,594.56,598.8,592.6,598.79,14091.0,593.3221,597.5533,591.3662,597.5433,14091.0
2025-02-07 10:10:00,597.95,601.7,597.94,601.34,11813.0,596.705,600.4472,596.6951,600.088,11813.0
2025-02-07 10:20:00,601.87,601.87,599.5,600.12,6442.0,600.6169,600.6169,598.2518,598.8705,6442.0
2025-02-07 10:30:00,600.44,600.44,598.18,598.56,2706.0,599.1899,599.1899,596.9346,597.3138,2706.0
2025-02-07 10:40:00,598.48,600.65,598.09,600.04,7423.0,597.2339,599.3994,596.8448,598.7907,7423.0
2025-02-07 10:50:00,600.04,600.22,598.4,598.89,3700.0,598.7907,598.9703,597.1541,597.6431,3700.0
2025-02-07 11:00:00,598.48,600.45,598.24,598.24,5613.0,597.2339,599.1998,596.9944,596.9944,5613.0
2025-02-07 11:10:00,598.87,599.51,598.2,599.33,6161.0,597.6231,598.2618,596.9545,598.0822,6161.0
2025-02-07 11:20:00,599.19,599.76,597.8,597.94,9245.0,597.9425,598.5113,596.5554,596.6951,9245.0
2025-02-07 11:30:00,598.66,600.59,598.42,599.55,5247.0,597.4136,599.3395,597.1741,598.3017,5247.0
2025-02-07 11:40:00,599.52,600.15,599.19,599.47,2346.0,598.2718,598.9005,597.9425,598.2219,2346.0
2025-02-07 11:50:00,599.47,599.97,598.09,599.52,4744.0,598.2219,598.7208,596.8448,598.2718,4744.0
2025-02-07 12:00:00,598.99,600.64,598.99,600.23,4372.0,597.7429,599.3894,597.7429,598.9803,4372.0
2025-02-07 12:10:00,600.74,600.81,599.51,600.19,2763.0,599.4892,599.5591,598.2618,598.9404,2763.0
2025-02-07 12:20:00,599.82,600.4,599.03,599.17,2406.0,598.5712,599.1499,597.7828,597.9225,2406.0
2025-02-07 12:30:00,599.06,599.26,598.25,598.51,1529.0,597.8127,598.0123,597.0044,597.2639,1529.0
2025-02-07 12:40:00,598.61,598.86,598.0,598.5,2847.0,597.3637,597.6132,596.7549,597.2539,2847.0
2025-02-07 12:50:00,598.05,598.59,597.59,597.59,4506.0,596.8048,597.3437,596.3458,596.3458,4506.0
2025-02-07 13:00:00,597.18,598.52,597.18,598.52,2386.0,595.9366,597.2739,595.9366,597.2739,2386.0
2025-02-07 13:10:00,598.47,599.32,598.47,598.61,3020.0,597.224,598.0722,597.224,597.3637,3020.0
2025-02-07 13:20:00,599.04,599.59,599.02,599.26,1626.0,597.7928,598.3416,597.7728,598.0123,1626.0
2025-02-07 13:30:00,599.55,600.34,599.48,600.32,3502.0,598.3017,599.0901,598.2319,599.0701,3502.0
2025-02-07 13:40:00,600.4,600.4,600.05,600.1,2200.0,599.1499,599.1499,598.8007,598.8506,2200.0
2025-02-07 13:50:00,600.1,600.52,598.49,598.88,3988.0,598.8506,599.2697,597.2439,597.6331,3988.0
2025-02-07 14:00:00,598.94,599.62,598.8,599.37,2018.0,597.693,598.3716,597.5533,598.1221,2018.0
2025-02-07 14:10:00,599.45,599.88,599.09,599.86,1991.0,598.2019,598.631,597.8427,598.6111,1991.0
2025-02-07 14:20:00,599.84,600.62,599.45,600.06,6251.0,598.5911,599.3695,598.2019,598.8107,6251.0
2025-02-07 14:30:00,599.9,600.05,599.32,599.32,1718.0,598.651,598.8007,598.0722,598.0722,1718.0
2025-02-07 14:40:00,600.13,602.07,599.84,601.8,9784.0,598.8805,600.8165,598.5911,600.547,9784.0
2025-02-07 14:50:00,601.8,603.2,601.79,603.2,4515.0,600.547,601.9441,600.5371,601.9441,4515.0
2025-02-07 15:00:00,603.21,603.21,601.61,601.61,4409.0,601.9541,601.9541,600.3574,600.3574,4409.0
2025-02-07 15:10:00,602.16,602.16,600.61,600.62,6088.0,600.9063,600.9063,599.3595,599.3695,6088.0
2025-02-07 15:20:00,601.1,602.1,601.01,601.21,10835.0,599.8485,600.8464,599.7587,599.9583,10835.0
2025-02-07 15:30:00,601.21,602.29,600.9,601.06,13217.0,599.9583,601.036,599.6489,599.8086,13217.0
2025-02-07 15:40:00,600.94,601.23,599.89,600.31,6460.0,599.6888,599.9782,598.641,599.0601,6460.0
2025-02-07 15:50:00,599.83,599.9,595.48,596.26,57756.0,598.5811,598.651,594.2402,595.0186,57756.0
2025-02-10 09:30:00,598.51,600.91,592.31,592.31,10542.0,597.2639,599.6589,591.0768,591.0768,10542.0
2025-02-10 09:40:00,589.5,592.35,583.55,592.08,8022.0,588.2726,591.1167,582.335,590.8473,8022.0
2025-02-10 09:50:00,592.08,593.04,591.26,593.01,5488.0,590.8473,591.8053,590.029,591.7753,5488.0
2025-02-10 10:00:00,592.07,593.0,587.27,587.47,10058.0,590.8373,591.7654,586.0473,586.2469,10058.0
2025-02-10 10:10:00,588.25,592.51,587.5,591.04,5638.0,587.0252,591.2764,586.2768,589.8094,5638.0
2025-02-10 10:20:00,590.43,593.59,589.97,593.59,2138.0,589.2007,592.3541,588.7417,592.3541,2138.0
2025-02-10 10:30:00,593.74,595.03,593.4,594.35,4977.0,592.5038,593.7911,592.1645,593.1125,4977.0
2025-02-10 10:40:00,594.58,595.6,593.98,595.07,3188.0,593.3421,594.3599,592.7433,593.831,3188.0
2025-02-10 10:50:00,595.08,596.68,595.01,595.01,6005.0,593.841,595.4377,593.7712,593.7712,6005.0
2025-02-10 11:00:00,594.99,596.68,594.98,595.1,2598.0,593.7512,595.4377,593.7412,593.861,2598.0
2025-02-10 11:10:00,595.08,595.28,594.13,594.13,4091.0,593.841,594.0406,592.893,592.893,4091.0
2025-02-10 11:20:00,594.13,594.92,593.86,594.72,3496.0,592.893,593.6814,592.6236,593.4818,3496.0
2025-02-10 11:30:00,595.09,596.2,594.7,596.2,4151.0,593.851,594.9587,593.4618,594.9587,4151.0
2025-02-10 11:40:00,596.24,596.87,595.39,595.81,4971.0,594.9986,595.6273,594.1504,594.5695,4971.0
2025-02-10 11:50:00,596.27,596.92,595.9,596.85,3490.0,595.0285,595.6772,594.6593,595.6073,3490.0
2025-02-10 12:00:00,596.85,597.13,596.62,596.85,2446.0,595.6073,595.8868,595.3778,595.6073,2446.0
2025-02-10 12:10:00,597.28,597.53,596.84,597.08,3597.0,596.0364,596.2859,595.5974,595.8369,3597.0
2025-02-10 12:20:00,597.56,598.37,597.56,598.26,2416.0,596.3159,597.1242,596.3159,597.0144,2416.0
2025-02-10 12:30:00,598.48,599.32,597.91,597.94,6617.0,597.2339,598.0722,596.6651,596.6951,6617.0
2025-02-10 12:40:00,597.92,598.94,597.92,598.94,1647.0,596.6751,597.693,596.6751,597.693,1647.0
2025-02-10 12:50:00,599.01,599.76,598.72,599.39,5950.0,597.7628,598.5113,597.4734,598.142,5950.0
2025-02-10 13:00:00,599.79,601.03,599.79,600.66,2644.0,598.5412,599.7786,598.5412,599.4094,2644.0
2025-02-10 13:10:00,601.08,601.7,600.54,601.3,1528.0,599.8285,600.4472,599.2897,600.0481,1528.0
2025-02-10 13:20:00,601.27,601.69,600.19,601.4,6241.0,600.0181,600.4373,598.9404,600.1479,6241.0
2025-02-10 13:30:00,601.35,601.35,600.37,600.53,5546.0,600.098,600.098,599.12,599.2797,5546.0
2025-02-10 13:40:00,600.95,601.3,600.71,601.06,3547.0,599.6988,600.0481,599.4593,599.8086,3547.0
2025-02-10 13:50:00,601.61,602.07,601.22,602.07,1684.0,600.3574,600.8165,599.9682,600.8165,1684.0
2025-02-10 14:00:00,601.92,602.28,601.5,602.28,4824.0,600.6668,601.026,600.2477,601.026,4824.0
2025-02-10 14:10:00,602.39,602.59,601.74,602.59,3975.0,601.1358,601.3354,600.4872,601.3354,3975.0
2025-02-10 14:20:00,602.55,603.52,602.37,602.48,8825.0,601.2955,602.2634,601.1158,601.2256,8825.0
2025-02-10 14:30:00,602.33,603.89,602.22,603.89,4846.0,601.0759,602.6327,600.9662,602.6327,4846.0
2025-02-10 14:40:00,604.03,604.57,603.83,604.32,7328.0,602.7724,603.3113,602.5728,603.0618,7328.0
2025-02-10 14:50:00,604.41,604.41,603.15,603.68,8198.0,603.1516,603.1516,601.8942,602.4231,8198.0
2025-02-10 15:00:00,603.56,603.74,603.11,603.44,5352.0,602.3034,602.483,601.8543,602.1836,5352.0
2025-02-10 15:10:00,603.44,603.96,603.44,603.88,3610.0,602.1836,602.7025,602.1836,602.6227,3610.0
2025-02-10 15:20:00,603.59,603.63,603.05,603.52,7357.0,602.3333,602.3732,601.7944,602.2634,7357.0
2025-02-10 15:30:00,603.2,603.37,601.53,602.33,13981.0,601.9441,602.1138,600.2776,601.0759,13981.0
2025-02-10 15:40:00,602.43,603.55,602.43,603.49,7742.0,601.1757,602.2934,601.1757,602.2335,7742.0
2025-02-10 15:50:00,603.59,604.51,602.46,603.57,58524.0,602.3333,603.2514,601.2057,602.3133,58524.0
2025-02-11 09:30:00,607.58,607.58,604.39,607.0,9031.0,606.315,606.315,603.1316,605.7362,9031.0
2025-02-11 09:40:00,607.36,607.98,605.94,605.94,5661.0,606.0955,606.7142,604.6784,604.6784,5661.0
2025-02-11 09:50:00,605.92,606.34,604.44,605.44,4480.0,604.6585,605.0776,603.1815,604.1795,4480.0
2025-02-11 10:00:00,605.52,605.93,603.71,604.72,6666.0,604.2593,604.6684,602.4531,603.461,6666.0
2025-02-11 10:10:00,604.3,604.61,602.44,603.11,4426.0,603.0418,603.3512,601.1857,601.8543,4426.0
2025-02-11 10:20:00,603.43,605.8,603.41,603.88,3178.0,602.1736,604.5387,602.1537,602.6227,3178.0
2025-02-11 10:30:00,602.74,604.22,602.43,604.22,4767.0,601.4851,602.962,601.1757,602.962,4767.0
2025-02-11 10:40:00,604.17,604.37,603.02,603.58,2876.0,602.9121,603.1117,601.7645,602.3233,2876.0
2025-02-11 10:50:00,603.52,603.6,602.7,602.7,3077.0,602.2634,602.3433,601.4452,601.4452,3077.0
2025-02-11 11:00:00,602.7,602.76,601.39,601.45,1928.0,601.4452,601.505,600.1379,600.1978,1928.0
2025-02-11 11:10:00,601.49,602.79,601.48,602.79,3641.0,600.2377,601.535,600.2277,601.535,3641.0
2025-02-11 11:20:00,602.8,604.37,602.62,604.37,8437.0,601.5449,603.1117,601.3653,603.1117,8437.0
2025-02-11 11:30:00,604.17,606.68,604.03,606.68,20959.0,602.9121,605.4169,602.7724,605.4169,20959.0
2025-02-11 11:40:00,605.77,605.77,604.85,604.86,3146.0,604.5088,604.5088,603.5907,603.6007,3146.0
2025-02-11 11:50:00,604.65,605.13,604.24,604.75,1871.0,603.3911,603.8701,602.9819,603.4909,1871.0
2025-02-11 12:00:00,605.11,605.89,605.11,605.65,2806.0,603.8501,604.6285,603.8501,604.389,2806.0
2025-02-11 12:10:00,605.65,605.66,605.11,605.19,3544.0,604.389,604.399,603.8501,603.93,3544.0
2025-02-11 12:20:00,605.0,605.19,604.4,604.78,2772.0,603.7404,603.93,603.1416,603.5208,2772.0
2025-02-11 12:30:00,604.91,604.91,603.08,603.43,4784.0,603.6506,603.6506,601.8244,602.1736,4784.0
2025-02-11 12:40:00,603.11,603.89,602.88,603.76,3563.0,601.8543,602.6327,601.6248,602.5029,3563.0
2025-02-11 12:50:00,603.68,603.98,603.67,603.98,2922.0,602.4231,602.7225,602.4131,602.7225,2922.0
2025-02-11 13:00:00,604.09,604.12,603.97,603.97,1578.0,602.8323,602.8622,602.7125,602.7125,1578.0
2025-02-11 13:10:00,604.36,604.94,604.16,604.94,3752.0,603.1017,603.6805,602.9021,603.6805,3752.0
2025-02-11 13:20:00,605.5,605.52,605.29,605.5,1306.0,604.2393,604.2593,604.0298,604.2393,1306.0
2025-02-11 13:30:00,605.32,605.4,604.6,604.82,1886.0,604.0597,604.1395,603.3412,603.5607,1886.0
2025-02-11 13:40:00,605.22,605.53,604.68,605.53,4390.0,603.9599,604.2693,603.421,604.2693,4390.0
2025-02-11 13:50:00,605.33,605.4,604.42,604.43,1744.0,604.0697,604.1395,603.1616,603.1716,1744.0
2025-02-11 14:00:00,605.3,605.3,604.55,604.55,2122.0,604.0397,604.0397,603.2913,603.2913,2122.0
2025-02-11 14:10:00,605.0,605.43,605.0,605.43,2397.0,603.7404,604.1695,603.7404,604.1695,2397.0
2025-02-11 14:20:00,605.15,605.96,605.15,605.96,2799.0,603.8901,604.6984,603.8901,604.6984,2799.0
2025-02-11 14:30:00,605.85,606.11,605.65,605.84,1545.0,604.5886,604.8481,604.389,604.5786,1545.0
2025-02-11 14:40:00,606.13,607.59,606.04,607.57,5545.0,604.868,606.325,604.7782,606.305,5545.0
2025-02-11 14:50:00,607.65,608.27,607.52,607.52,6114.0,606.3848,607.0036,606.2551,606.2551,6114.0
2025-02-11 15:00:00,607.45,608.07,607.36,607.36,2514.0,606.1853,606.804,606.0955,606.0955,2514.0
2025-02-11 15:10:00,608.12,608.86,608.12,608.15,4538.0,606.8539,607.5923,606.8539,606.8838,4538.0
2025-02-11 15:20:00,608.17,608.65,607.82,608.45,9737.0,606.9038,607.3828,606.5545,607.1832,9737.0
2025-02-11 15:30:00,608.57,609.27,608.31,608.31,21545.0,607.3029,608.0015,607.0435,607.0435,21545.0
2025-02-11 15:40:00,608.37,608.69,607.54,607.77,9542.0,607.1034,607.4227,606.2751,606.5046,9542.0
2025-02-11 15:50:00,607.4,610.93,607.35,610.71,58261.0,606.1354,609.658,606.0855,609.4385,58261.0
2025-02-12 09:30:00,609.59,611.47,607.98,609.84,14427.0,608.3208,610.1969,606.7142,608.5703,14427.0
2025-02-12 09:40:00,610.68,611.5,606.56,607.07,13411.0,609.4085,610.2268,605.2971,605.8061,13411.0
2025-02-12 09:50:00,607.07,607.07,604.41,605.93,6627.0,605.8061,605.8061,603.1516,604.6684,6627.0
2025-02-12 10:00:00,605.86,606.86,603.3,606.86,6382.0,604.5986,605.5965,602.0439,605.5965,6382.0
2025-02-12 10:10:00,606.13,608.33,605.71,605.87,5671.0,604.868,607.0634,604.4489,604.6086,5671.0
2025-02-12 10:20:00,605.98,608.68,605.01,608.19,10750.0,604.7183,607.4127,603.7503,606.9237,10750.0
2025-02-12 10:30:00,608.52,608.79,607.76,608.35,7199.0,607.253,607.5225,606.4946,607.0834,7199.0
2025-02-12 10:40:00,608.13,608.99,606.28,606.28,7517.0,606.8639,607.7221,605.0177,605.0177,7517.0
2025-02-12 10:50:00,605.5,605.84,603.22,603.43,6409.0,604.2393,604.5786,601.9641,602.1736,6409.0
2025-02-12 11:00:00,603.76,603.93,601.99,603.06,4736.0,602.5029,602.6726,600.7366,601.8044,4736.0
2025-02-12 11:10:00,602.8,603.07,601.99,602.74,5555.0,601.5449,601.8144,600.7366,601.4851,5555.0
2025-02-12 11:20:00,602.63,604.1,602.39,604.1,9665.0,601.3753,602.8422,601.1358,602.8422,9665.0
2025-02-12 11:30:00,604.1,604.26,603.52,604.01,4936.0,602.8422,603.0019,602.2634,602.7524,4936.0
2025-02-12 11:40:00,604.46,604.94,603.88,604.58,3348.0,603.2015,603.6805,602.6227,603.3212,3348.0
2025-02-12 11:50:00,604.2,604.65,603.9,604.37,3946.0,602.942,603.3911,602.6427,603.1117,3946.0
2025-02-12 12:00:00,603.91,604.16,603.91,603.93,1600.0,602.6526,602.9021,602.6526,602.6726,1600.0
2025-02-12 12:10:00,603.75,604.83,603.64,604.58,4633.0,602.493,603.5707,602.3832,603.3212,4633.0
2025-02-12 12:20:00,604.97,604.97,604.1,604.4,4338.0,603.7104,603.7104,602.8422,603.1416,4338.0
2025-02-12 12:30:00,604.44,604.54,602.4,602.41,3451.0,603.1815,603.2813,601.1458,601.1558,3451.0
2025-02-12 12:40:00,602.39,602.77,601.2,601.39,5003.0,601.1358,601.515,599.9483,600.1379,5003.0
2025-02-12 12:50:00,601.85,602.29,601.43,601.88,5725.0,600.5969,601.036,600.1778,600.6269,5725.0
2025-02-12 13:00:00,601.73,602.33,601.4,601.77,5871.0,600.4772,601.0759,600.1479,600.5171,5871.0
2025-02-12 13:10:00,601.87,602.17,601.44,601.44,2156.0,600.6169,600.9163,600.1878,600.1878,2156.0
2025-02-12 13:20:00,601.49,601.49,600.2,600.28,3284.0,600.2377,600.2377,598.9504,599.0302,3284.0
2025-02-12 13:30:00,600.29,600.59,600.14,600.35,3122.0,599.0402,599.3395,598.8905,599.1,3122.0
2025-02-12 13:40:00,600.18,600.24,599.41,599.93,4909.0,598.9304,598.9903,598.162,598.6809,4909.0
2025-02-12 13:50:00,600.12,600.12,598.12,598.13,3496.0,598.8705,598.8705,596.8747,596.8847,3496.0
2025-02-12 14:00:00,598.13,598.6,597.89,598.56,5585.0,596.8847,597.3537,596.6452,597.3138,5585.0
2025-02-12 14:10:00,598.43,598.43,596.93,597.3,4760.0,597.184,597.184,595.6872,596.0564,4760.0
2025-02-12 14:20:00,597.11,597.83,596.83,596.88,3543.0,595.8668,596.5853,595.5874,595.6373,3543.0
2025-02-12 14:30:00,596.76,597.41,596.27,596.27,3319.0,595.5175,596.1662,595.0285,595.0285,3319.0
2025-02-12 14:40:00,596.25,597.08,595.62,597.08,4066.0,595.0086,595.8369,594.3799,595.8369,4066.0
2025-02-12 14:50:00,597.06,597.17,596.23,596.95,5238.0,595.8169,595.9267,594.9886,595.7071,5238.0
2025-02-12 15:00:00,596.81,599.11,596.81,599.11,5008.0,595.5674,597.8626,595.5674,597.8626,5008.0
2025-02-12 15:10:00,599.08,599.08,597.62,597.67,9909.0,597.8327,597.8327,596.3757,596.4256,9909.0
2025-02-12 15:20:00,597.81,598.77,597.63,597.71,9234.0,596.5653,597.5233,596.3857,596.4655,9234.0
2025-02-12 15:30:00,598.01,600.06,597.95,598.16,18927.0,596.7649,598.8107,596.705,596.9146,18927.0
2025-02-12 15:40:00,597.93,598.14,595.56,596.83,22973.0,596.6851,596.8946,594.32,595.5874,22973.0
2025-02-12 15:50:00,596.59,596.84,593.96,595.27,46457.0,595.3479,595.5974,592.7234,594.0306,46457.0
2025-02-13 09:30:00,596.53,598.28,594.37,598.28,6620.0,595.288,597.0344,593.1325,597.0344,6620.0
2025-02-13 09:40:00,598.62,599.9,596.99,597.81,9234.0,597.3737,598.651,595.747,596.5653,9234.0
2025-02-13 09:50:00,598.15,598.15,596.63,596.83,2583.0,596.9046,596.9046,595.3878,595.5874,2583.0
2025-02-13 10:00:00,597.16,597.16,595.02,595.71,4797.0,595.9167,595.9167,593.7811,594.4697,4797.0
2025-02-13 10:10:00,595.63,596.12,595.63,595.7,1321.0,594.3899,594.8789,594.3899,594.4597,1321.0
2025-02-13 10:20:00,596.04,596.04,594.02,595.17,6898.0,594.799,594.799,592.7832,593.9308,6898.0
2025-02-13 10:30:00,595.35,595.44,592.02,592.03,3938.0,594.1105,594.2003,590.7874,590.7974,3938.0
2025-02-13 10:40:00,592.0,592.83,591.51,591.54,1826.0,590.7674,591.5957,590.2785,590.3084,1826.0
2025-02-13 10:50:00,591.31,591.48,590.35,591.48,9188.0,590.0789,590.2485,589.1209,590.2485,9188.0
2025-02-13 11:00:00,591.85,591.9,590.4,591.13,3054.0,590.6177,590.6676,589.1708,589.8992,3054.0
2025-02-13 11:10:00,591.18,591.71,590.29,590.73,5951.0,589.9491,590.478,589.061,589.5001,5951.0
2025-02-13 11:20:00,590.81,590.93,589.66,590.05,6710.0,589.5799,589.6997,588.4323,588.8215,6710.0
2025-02-13 11:30:00,589.66,591.12,589.66,591.02,3635.0,588.4323,589.8893,588.4323,589.7895,3635.0
2025-02-13 11:40:00,591.04,592.26,590.93,592.26,4780.0,589.8094,591.0269,589.6997,591.0269,4780.0
2025-02-13 11:50:00,592.16,592.3,591.53,592.13,18665.0,590.9271,591.0668,590.2984,590.8972,18665.0
2025-02-13 12:00:00,592.25,592.54,592.13,592.38,1618.0,591.0169,591.3063,590.8972,591.1466,1618.0
2025-02-13 12:10:00,592.76,594.08,592.72,593.68,4937.0,591.5259,592.8431,591.4859,592.4439,4937.0
2025-02-13 12:20:00,593.68,595.15,593.68,594.77,4678.0,592.4439,593.9109,592.4439,593.5317,4678.0
2025-02-13 12:30:00,594.93,595.21,594.92,594.93,1600.0,593.6913,593.9708,593.6814,593.6913,1600.0
2025-02-13 12:40:00,594.93,595.25,594.15,594.6,7594.0,593.6913,594.0107,592.913,593.362,7594.0
2025-02-13 12:50:00,594.6,595.42,594.02,595.42,6512.0,593.362,594.1803,592.7832,594.1803,6512.0
2025-02-13 13:00:00,595.19,595.84,595.12,595.31,6656.0,593.9508,594.5994,593.8809,594.0705,6656.0
2025-02-13 13:10:00,595.55,597.9,595.55,596.97,6894.0,594.31,596.6551,594.31,595.7271,6894.0
2025-02-13 13:20:00,597.14,598.88,597.08,598.45,3150.0,595.8967,597.6331,595.8369,597.204,3150.0
2025-02-13 13:30:00,598.44,598.44,597.62,598.08,4031.0,597.194,597.194,596.3757,596.8348,4031.0
2025-02-13 13:40:00,598.39,599.76,598.39,599.71,3884.0,597.1441,598.5113,597.1441,598.4614,3884.0
2025-02-13 13:50:00,599.75,599.99,597.83,598.38,7624.0,598.5013,598.7408,596.5853,597.1342,7624.0
2025-02-13 14:00:00,598.56,599.56,598.4,599.51,4213.0,597.3138,598.3117,597.1541,598.2618,4213.0
2025-02-13 14:10:00,599.73,600.16,599.04,599.95,2849.0,598.4813,598.9104,597.7928,598.7009,2849.0
2025-02-13 14:20:00,600.2,600.78,599.55,600.06,4587.0,598.9504,599.5292,598.3017,598.8107,4587.0
2025-02-13 14:30:00,599.84,600.14,598.85,599.33,6171.0,598.5911,598.8905,597.6032,598.0822,6171.0
2025-02-13 14:40:00,599.23,599.66,599.22,599.55,3765.0,597.9824,598.4115,597.9724,598.3017,3765.0
2025-02-13 14:50:00,599.57,600.41,599.2,600.41,9987.0,598.3217,599.1599,597.9524,599.1599,9987.0
2025-02-13 15:00:00,600.65,600.78,599.43,599.47,11088.0,599.3994,599.5292,598.182,598.2219,11088.0
2025-02-13 15:10:00,599.28,600.12,599.11,599.3,8493.0,598.0323,598.8705,597.8626,598.0522,8493.0
2025-02-13 15:20:00,599.39,599.88,598.82,599.0,12210.0,598.142,598.631,597.5732,597.7529,12210.0
2025-02-13 15:30:00,599.0,601.08,599.0,601.08,6947.0,597.7529,599.8285,597.7529,599.8285,6947.0
2025-02-13 15:40:00,601.23,601.7,600.49,600.55,11812.0,599.9782,600.4472,599.2398,599.2996,11812.0
2025-02-13 15:50:00,600.81,602.97,600.7,602.47,34022.0,599.5591,601.7146,599.4493,601.2156,34022.0
2025-02-14 09:30:00,600.66,600.66,594.48,596.0,18906.0,599.4094,599.4094,593.2423,594.7591,18906.0
2025-02-14 09:40:00,595.82,597.04,594.55,597.04,6534.0,594.5795,595.7969,593.3121,595.7969,6534.0
2025-02-14 09:50:00,595.04,595.67,594.32,595.41,2378.0,593.8011,594.4298,593.0826,594.1703,2378.0
2025-02-14 10:00:00,596.12,600.06,596.12,600.06,7239.0,594.8789,598.8107,594.8789,598.8107,7239.0
2025-02-14 10:10:00,599.7,600.78,599.41,600.77,3554.0,598.4514,599.5292,598.162,599.5192,3554.0
2025-02-14 10:20:00,601.5,602.3,601.39,601.46,5701.0,600.2477,601.046,600.1379,600.2077,5701.0
2025-02-14 10:30:00,601.31,602.78,600.65,601.92,14779.0,600.058,601.525,599.3994,600.6668,14779.0
2025-02-14 10:40:00,600.66,601.65,600.63,601.64,881.0,599.4094,600.3973,599.3795,600.3874,881.0
2025-02-14 10:50:00,602.15,602.16,600.76,600.76,5013.0,600.8963,600.9063,599.5092,599.5092,5013.0
2025-02-14 11:00:00,600.69,601.89,600.68,601.59,2430.0,599.4393,600.6368,599.4294,600.3375,2430.0
2025-02-14 11:10:00,601.64,601.81,600.67,601.2,3869.0,600.3874,600.557,599.4194,599.9483,3869.0
2025-02-14 11:20:00,601.07,601.29,599.91,599.91,4221.0,599.8185,600.0381,598.661,598.661,4221.0
2025-02-14 11:30:00,599.19,599.75,598.95,599.42,952.0,597.9425,598.5013,597.703,598.172,952.0
2025-02-14 11:40:00,598.85,599.04,598.57,598.67,1635.0,597.6032,597.7928,597.3238,597.4235,1635.0
2025-02-14 11:50:00,598.62,598.98,597.55,597.55,2059.0,597.3737,597.7329,596.3059,596.3059,2059.0
2025-02-14 12:00:00,598.34,598.72,598.34,598.38,400.0,597.0942,597.4734,597.0942,597.1342,400.0
2025-02-14 12:10:00,597.99,597.99,597.16,597.37,2373.0,596.745,596.745,595.9167,596.1263,2373.0
2025-02-14 12:20:00,597.01,597.2,596.2,597.07,4128.0,595.767,595.9566,594.9587,595.8269,4128.0
2025-02-14 12:30:00,596.84,596.94,596.45,596.94,2494.0,595.5974,595.6971,595.2082,595.6971,2494.0
2025-02-14 12:40:00,596.93,598.47,596.65,598.3,4249.0,595.6872,597.224,595.4078,597.0543,4249.0
2025-02-14 12:50:00,598.47,600.28,598.47,598.63,4050.0,597.224,599.0302,597.224,597.3836,4050.0
2025-02-14 13:00:00,599.26,599.34,597.95,598.71,3038.0,598.0123,598.0922,596.705,597.4635,3038.0
2025-02-14 13:10:00,598.43,598.43,597.61,597.75,3929.0,597.184,597.184,596.3658,596.5055,3929.0
2025-02-14 13:20:00,597.75,597.97,597.27,597.75,2993.0,596.5055,596.725,596.0265,596.5055,2993.0
2025-02-14 13:30:00,597.29,599.49,597.29,599.48,7767.0,596.0464,598.2418,596.0464,598.2319,7767.0
2025-02-14 13:40:00,599.01,599.41,599.01,599.05,1519.0,597.7628,598.162,597.7628,597.8028,1519.0
2025-02-14 13:50:00,599.05,599.45,598.77,599.12,1088.0,597.8028,598.2019,597.5233,597.8726,1088.0
2025-02-14 14:00:00,598.78,599.25,597.87,597.87,4081.0,597.5333,598.0023,596.6252,596.6252,4081.0
2025-02-14 14:10:00,598.59,598.59,598.11,598.11,622.0,597.3437,597.3437,596.8647,596.8647,622.0
2025-02-14 14:20:00,598.05,598.14,597.35,597.69,7086.0,596.8048,596.8946,596.1063,596.4456,7086.0
2025-02-14 14:30:00,597.69,597.96,596.54,597.96,6439.0,596.4456,596.715,595.298,596.715,6439.0
2025-02-14 14:40:00,597.07,597.79,596.81,596.81,2196.0,595.8269,596.5454,595.5674,595.5674,2196.0
2025-02-14 14:50:00,597.04,597.47,596.8,597.12,2391.0,595.7969,596.226,595.5574,595.8768,2391.0
2025-02-14 15:00:00,597.21,597.25,597.21,597.25,1102.0,595.9666,596.0065,595.9666,596.0065,1102.0
2025-02-14 15:10:00,597.34,597.55,596.35,596.7,10355.0,596.0963,596.3059,595.1084,595.4576,10355.0
2025-02-14 15:20:00,596.7,596.7,595.06,595.33,5853.0,595.4576,595.4576,593.8211,594.0905,5853.0
2025-02-14 15:30:00,595.37,595.6,594.55,594.56,6961.0,594.1304,594.3599,593.3121,593.3221,6961.0
2025-02-14 15:40:00,594.74,595.12,593.71,595.12,8162.0,593.5017,593.8809,592.4739,593.8809,8162.0
2025-02-14 15:50:00,595.12,595.41,593.27,593.63,32338.0,593.8809,594.1703,592.0348,592.394,32338.0
2025-02-18 09:30:00,590.34,590.34,585.22,589.33,14246.0,589.1109,589.1109,584.0015,588.103,14246.0
2025-02-18 09:40:00,589.01,591.15,588.23,591.15,6999.0,587.7837,589.9192,587.0053,589.9192,6999.0
2025-02-18 09:50:00,592.0,592.0,589.79,590.31,4293.0,590.7674,590.7674,588.562,589.081,4293.0
2025-02-18 10:00:00,590.73,596.85,590.32,594.67,10122.0,589.5001,595.6073,589.0909,593.4319,10122.0
2025-02-18 10:10:00,594.24,595.19,593.72,594.97,7194.0,593.0028,593.9508,592.4839,593.7313,7194.0
2025-02-18 10:20:00,594.51,594.7,593.65,594.51,8752.0,593.2722,593.4618,592.414,593.2722,8752.0
2025-02-18 10:30:00,594.35,595.38,593.66,595.34,1930.0,593.1125,594.1404,592.424,594.1005,1930.0
2025-02-18 10:40:00,595.29,598.12,595.29,596.92,13511.0,594.0506,596.8747,594.0506,595.6772,13511.0
2025-02-18 10:50:00,596.65,598.26,596.65,597.09,5839.0,595.4078,597.0144,595.4078,595.8468,5839.0
2025-02-18 11:00:00,596.2,596.6,595.27,596.15,6130.0,594.9587,595.3579,594.0306,594.9088,6130.0
2025-02-18 11:10:00,596.13,596.89,595.9,595.9,2970.0,594.8888,595.6473,594.6593,594.6593,2970.0
2025-02-18 11:20:00,595.85,596.04,594.95,596.02,9515.0,594.6094,594.799,593.7113,594.7791,9515.0
2025-02-18 11:30:00,596.01,596.55,595.7,596.43,5787.0,594.7691,595.308,594.4597,595.1882,5787.0
2025-02-18 11:40:00,596.61,597.04,595.37,595.9,11040.0,595.3678,595.7969,594.1304,594.6593,11040.0
2025-02-18 11:50:00,596.1,596.1,594.36,594.55,5462.0,594.8589,594.8589,593.1225,593.3121,5462.0
2025-02-18 12:00:00,594.28,594.28,593.07,593.08,2986.0,593.0427,593.0427,591.8352,591.8452,2986.0
2025-02-18 12:10:00,593.09,593.22,592.81,593.22,1266.0,591.8552,591.9849,591.5757,591.9849,1266.0
2025-02-18 12:20:00,593.07,593.69,592.9,593.24,2099.0,591.8352,592.4539,591.6656,592.0049,2099.0
2025-02-18 12:30:00,593.51,594.11,593.5,594.04,4468.0,592.2743,592.873,592.2643,592.8032,4468.0
2025-02-18 12:40:00,593.63,593.75,593.16,593.59,7749.0,592.394,592.5138,591.925,592.3541,7749.0
2025-02-18 12:50:00,593.59,594.47,593.54,594.46,4859.0,592.3541,593.2323,592.3042,593.2223,4859.0
2025-02-18 13:00:00,594.28,594.34,594.07,594.13,5541.0,593.0427,593.1026,592.8331,592.893,5541.0
2025-02-18 13:10:00,594.63,595.33,594.39,595.33,1783.0,593.392,594.0905,593.1525,594.0905,1783.0
2025-02-18 13:20:00,595.19,596.26,594.32,596.26,1882.0,593.9508,595.0186,593.0826,595.0186,1882.0
2025-02-18 13:30:00,596.14,596.14,594.3,594.85,4827.0,594.8988,594.8988,593.0626,593.6115,4827.0
2025-02-18 13:40:00,594.5,595.44,594.5,595.32,1393.0,593.2622,594.2003,593.2622,594.0805,1393.0
2025-02-18 13:50:00,594.99,595.84,594.99,595.83,1565.0,593.7512,594.5994,593.7512,594.5895,1565.0
2025-02-18 14:00:00,595.46,595.96,594.97,595.96,1995.0,594.2202,594.7192,593.7313,594.7192,1995.0
2025-02-18 14:10:00,595.96,596.07,595.54,596.0,2913.0,594.7192,594.829,594.3001,594.7591,2913.0
2025-02-18 14:20:00,595.78,596.47,595.78,596.26,7648.0,594.5396,595.2281,594.5396,595.0186,7648.0
2025-02-18 14:30:00,596.07,596.8,596.0,596.21,5141.0,594.829,595.5574,594.7591,594.9687,5141.0
2025-02-18 14:40:00,596.15,596.72,595.83,595.83,5293.0,594.9088,595.4776,594.5895,594.5895,5293.0
2025-02-18 14:50:00,596.71,597.67,596.44,596.66,3537.0,595.4676,596.4256,595.1982,595.4177,3537.0
2025-02-18 15:00:00,596.27,596.37,596.0,596.0,1820.0,595.0285,595.1283,594.7591,594.7591,1820.0
2025-02-18 15:10:00,596.21,596.89,596.21,596.89,969.0,594.9687,595.6473,594.9687,595.6473,969.0
2025-02-18 15:20:00,596.77,596.99,596.35,596.66,2269.0,595.5275,595.747,595.1084,595.4177,2269.0
2025-02-18 15:30:00,596.74,597.8,596.63,597.44,8273.0,595.4976,596.5554,595.3878,596.1961,8273.0
2025-02-18 15:40:00,597.73,598.68,596.53,596.87,7419.0,596.4855,597.4335,595.288,595.6273,7419.0
2025-02-18 15:50:00,596.66,600.08,596.4,599.22,71251.0,595.4177,598.8306,595.1583,597.9724,71251.0
2025-02-19 09:30:00,596.8,599.86,596.8,598.79,6666.0,595.5574,598.6111,595.5574,597.5433,6666.0
2025-02-19 09:40:00,599.39,601.77,598.74,599.28,1738.0,598.142,600.5171,597.4934,598.0323,1738.0
2025-02-19 09:50:00,600.76,600.76,600.09,600.25,709.0,599.5092,599.5092,598.8406,599.0003,709.0
2025-02-19 10:00:00,600.25,603.81,600.25,603.81,5267.0,599.0003,602.5528,599.0003,602.5528,5267.0
2025-02-19 10:10:00,603.43,603.43,601.64,602.99,4953.0,602.1736,602.1736,600.3874,601.7346,4953.0
2025-02-19 10:20:00,602.9,603.02,601.77,602.32,2502.0,601.6447,601.7645,600.5171,601.0659,2502.0
2025-02-19 10:30:00,602.32,603.15,601.52,603.07,4816.0,601.0659,601.8942,600.2676,601.8144,4816.0
2025-02-19 10:40:00,602.64,604.48,601.97,601.99,20444.0,601.3853,603.2214,600.7167,600.7366,20444.0
2025-02-19 10:50:00,602.04,602.89,602.04,602.72,2400.0,600.7865,601.6348,600.7865,601.4651,2400.0
2025-02-19 11:00:00,602.87,603.24,601.93,602.73,2621.0,601.6148,601.984,600.6768,601.4751,2621.0
2025-02-19 11:10:00,603.0,604.0,602.62,603.5,6129.0,601.7445,602.7424,601.3653,602.2435,6129.0
2025-02-19 11:20:00,603.38,604.96,603.36,604.12,3452.0,602.1237,603.7005,602.1038,602.8622,3452.0
2025-02-19 11:30:00,604.62,604.62,602.76,602.76,8850.0,603.3612,603.3612,601.505,601.505,8850.0
2025-02-19 11:40:00,603.4,605.24,603.16,605.24,5257.0,602.1437,603.9799,601.9042,603.9799,5257.0
2025-02-19 11:50:00,605.3,605.83,605.3,605.49,3209.0,604.0397,604.5686,604.0397,604.2293,3209.0
2025-02-19 12:00:00,605.12,605.92,605.11,605.55,9404.0,603.8601,604.6585,603.8501,604.2892,9404.0
2025-02-19 12:10:00,605.55,606.69,605.54,606.69,3245.0,604.2892,605.4268,604.2792,605.4268,3245.0
2025-02-19 12:20:00,606.18,606.87,606.16,606.59,3535.0,604.9179,605.6065,604.898,605.3271,3535.0
2025-02-19 12:30:00,606.36,608.45,606.36,607.58,7218.0,605.0975,607.1832,605.0975,606.315,7218.0
2025-02-19 12:40:00,607.53,608.31,607.46,608.31,2059.0,606.2651,607.0435,606.1952,607.0435,2059.0
2025-02-19 12:50:00,608.63,609.88,608.49,609.88,9158.0,607.3628,608.6102,607.2231,608.6102,9158.0
2025-02-19 13:00:00,609.57,610.27,609.57,610.16,4628.0,608.3009,608.9994,608.3009,608.8896,4628.0
2025-02-19 13:10:00,610.38,611.31,609.97,610.4,6783.0,609.1092,610.0372,608.7,609.1291,6783.0
2025-02-19 13:20:00,610.42,610.48,608.66,608.66,5018.0,609.1491,609.209,607.3927,607.3927,5018.0
2025-02-19 13:30:00,608.86,608.86,607.97,608.22,6586.0,607.5923,607.5923,606.7042,606.9537,6586.0
2025-02-19 13:40:00,608.35,608.35,605.81,606.53,3227.0,607.0834,607.0834,604.5487,605.2672,3227.0
2025-02-19 13:50:00,606.32,606.88,606.16,606.74,2285.0,605.0576,605.6165,604.898,605.4767,2285.0
2025-02-19 14:00:00,607.0,607.01,605.04,605.04,2810.0,605.7362,605.7462,603.7803,603.7803,2810.0
2025-02-19 14:10:00,605.01,605.17,604.2,604.79,4470.0,603.7503,603.91,602.942,603.5308,4470.0
2025-02-19 14:20:00,604.64,605.19,603.27,603.27,7194.0,603.3811,603.93,602.014,602.014,7194.0
2025-02-19 14:30:00,602.99,603.94,602.64,603.67,3925.0,601.7346,602.6826,601.3853,602.4131,3925.0
2025-02-19 14:40:00,603.67,604.58,603.25,603.54,5298.0,602.4131,603.3212,601.994,602.2834,5298.0
2025-02-19 14:50:00,603.82,604.04,603.05,603.32,8492.0,602.5628,602.7824,601.7944,602.0639,8492.0
2025-02-19 15:00:00,603.62,604.14,603.13,603.13,3472.0,602.3632,602.8822,601.8743,601.8743,3472.0
2025-02-19 15:10:00,603.31,603.84,603.09,603.84,4046.0,602.0539,602.5828,601.8343,602.5828,4046.0
2025-02-19 15:20:00,604.22,604.97,603.97,604.86,6629.0,602.962,603.7104,602.7125,603.6007,6629.0
2025-02-19 15:30:00,604.72,605.89,604.38,605.68,8396.0,603.461,604.6285,603.1217,604.419,8396.0
2025-02-19 15:40:00,605.68,605.68,604.16,604.36,8997.0,604.419,604.419,602.9021,603.1017,8997.0
2025-02-19 15:50:00,604.61,605.08,602.05,602.72,57475.0,603.3512,603.8202,600.7965,601.4651,57475.0
2025-02-20 09:30:00,599.5,601.36,596.85,600.82,7515.0,598.2518,600.1079,595.6073,599.5691,7515.0
2025-02-20 09:40:00,600.0,600.09,597.33,598.7,3715.0,598.7508,598.8406,596.0863,597.4535,3715.0
2025-02-20 09:50:00,599.99,600.45,598.1,600.45,817.0,598.7408,599.1998,596.8547,599.1998,817.0
2025-02-20 10:00:00,599.9,600.92,598.57,600.5,15732.0,598.651,599.6689,597.3238,599.2497,15732.0
2025-02-20 10:10:00,599.71,603.73,599.58,603.28,14494.0,598.4614,602.473,598.3317,602.0239,14494.0
2025-02-20 10:20:00,601.06,602.42,599.34,601.66,3188.0,599.8086,601.1657,598.0922,600.4073,3188.0
2025-02-20 10:30:00,601.13,601.8,601.13,601.76,800.0,599.8784,600.547,599.8784,600.5071,800.0
2025-02-20 10:40:00,601.86,601.86,600.62,600.62,1803.0,600.6069,600.6069,599.3695,599.3695,1803.0
2025-02-20 10:50:00,600.6,600.6,599.86,599.87,1630.0,599.3495,599.3495,598.6111,598.621,1630.0
2025-02-20 11:00:00,599.92,599.92,598.46,598.79,4081.0,598.6709,598.6709,597.214,597.5433,4081.0
2025-02-20 11:10:00,598.81,600.54,598.8,600.54,3933.0,597.5633,599.2897,597.5533,599.2897,3933.0
2025-02-20 11:20:00,599.98,601.92,599.97,601.81,10418.0,598.7308,600.6668,598.7208,600.557,10418.0
2025-02-20 11:30:00,601.5,602.05,600.79,601.01,13573.0,600.2477,600.7965,599.5391,599.7587,13573.0
2025-02-20 11:40:00,600.56,601.95,600.56,601.55,4149.0,599.3096,600.6967,599.3096,600.2976,4149.0
2025-02-20 11:50:00,601.85,602.92,601.48,602.67,19804.0,600.5969,601.6647,600.2277,601.4152,19804.0
2025-02-20 12:00:00,602.22,602.56,601.89,601.89,2798.0,600.9662,601.3054,600.6368,600.6368,2798.0
2025-02-20 12:10:00,602.16,603.12,601.66,602.65,5187.0,600.9063,601.8643,600.4073,601.3953,5187.0
2025-02-20 12:20:00,602.64,603.1,602.31,602.74,3933.0,601.3853,601.8443,601.056,601.4851,3933.0
2025-02-20 12:30:00,602.96,605.2,602.96,605.11,4725.0,601.7046,603.94,601.7046,603.8501,4725.0
2025-02-20 12:40:00,604.68,605.09,604.32,604.32,3941.0,603.421,603.8302,603.0618,603.0618,3941.0
2025-02-20 12:50:00,604.32,604.82,603.08,603.77,6525.0,603.0618,603.5607,601.8244,602.5129,6525.0
2025-02-20 13:00:00,603.55,603.55,601.38,601.38,3354.0,602.2934,602.2934,600.1279,600.1279,3354.0
2025-02-20 13:10:00,601.34,601.65,600.8,601.59,4539.0,600.088,600.3973,599.5491,600.3375,4539.0
2025-02-20 13:20:00,601.59,601.68,600.59,600.99,17283.0,600.3375,600.4273,599.3395,599.7387,17283.0
2025-02-20 13:30:00,601.27,602.4,600.43,602.01,3031.0,600.0181,601.1458,599.1799,600.7566,3031.0
2025-02-20 13:40:00,601.92,603.7,601.92,603.26,3905.0,600.6668,602.4431,600.6668,602.004,3905.0
2025-02-20 13:50:00,603.73,603.73,602.13,602.75,2260.0,602.473,602.473,600.8763,601.4951,2260.0
2025-02-20 14:00:00,602.74,603.19,602.61,603.01,2619.0,601.4851,601.9341,601.3553,601.7545,2619.0
2025-02-20 14:10:00,603.38,603.88,603.11,603.6,6022.0,602.1237,602.6227,601.8543,602.3433,6022.0
2025-02-20 14:20:00,603.61,604.15,603.27,604.08,1233.0,602.3533,602.8921,602.014,602.8223,1233.0
2025-02-20 14:30:00,603.43,603.8,602.96,603.35,3962.0,602.1736,602.5429,601.7046,602.0938,3962.0
2025-02-20 14:40:00,603.35,604.59,603.35,603.87,4267.0,602.0938,603.3312,602.0938,602.6127,4267.0
2025-02-20 14:50:00,604.22,604.22,603.47,603.47,3364.0,602.962,602.962,602.2136,602.2136,3364.0
2025-02-20 15:00:00,603.69,604.08,603.52,603.94,4580.0,602.4331,602.8223,602.2634,602.6826,4580.0
2025-02-20 15:10:00,603.93,604.68,603.7,604.4,8560.0,602.6726,603.421,602.4431,603.1416,8560.0
2025-02-20 15:20:00,604.48,604.63,604.0,604.18,6295.0,603.2214,603.3711,602.7424,602.9221,6295.0
2025-02-20 15:30:00,603.85,605.07,603.85,604.44,7402.0,602.5928,603.8102,602.5928,603.1815,7402.0
2025-02-20 15:40:00,604.5,605.22,602.86,603.71,8883.0,603.2414,603.9599,601.6048,602.4531,8883.0
2025-02-20 15:50:00,603.83,604.73,603.15,603.42,30528.0,602.5728,603.4709,601.8942,602.1637,30528.0
2025-02-21 09:30:00,597.99,604.82,597.99,602.69,31145.0,596.745,603.5607,596.745,601.4352,31145.0
2025-02-21 09:40:00,602.69,604.0,599.17,599.17,5617.0,601.4352,602.7424,597.9225,597.9225,5617.0
2025-02-21 09:50:00,601.59,601.59,597.67,598.87,3945.0,600.3375,600.3375,596.4256,597.6231,3945.0
2025-02-21 10:00:00,597.95,599.1,594.34,594.35,7688.0,596.705,597.8527,593.1026,593.1125,7688.0
2025-02-21 10:10:00,594.87,597.9,594.34,597.83,15562.0,593.6315,596.6551,593.1026,596.5853,15562.0
2025-02-21 10:20:00,597.64,598.54,596.89,596.89,3503.0,596.3957,597.2938,595.6473,595.6473,3503.0
2025-02-21 10:30:00,597.1,598.03,596.31,596.69,5703.0,595.8568,596.7849,595.0685,595.4477,5703.0
2025-02-21 10:40:00,597.11,598.83,596.92,597.91,2663.0,595.8668,597.5832,595.6772,596.6651,2663.0
2025-02-21 10:50:00,597.91,597.91,596.21,597.36,3366.0,596.6651,596.6651,594.9687,596.1163,3366.0
2025-02-21 11:00:00,597.46,598.92,597.41,597.87,3950.0,596.2161,597.673,596.1662,596.6252,3950.0
2025-02-21 11:10:00,597.23,598.75,597.23,598.7,1800.0,595.9865,597.5034,595.9865,597.4535,1800.0
2025-02-21 11:20:00,598.67,599.2,598.15,598.9,4335.0,597.4235,597.9524,596.9046,597.6531,4335.0
2025-02-21 11:30:00,598.9,600.0,598.9,599.49,3475.0,597.6531,598.7508,597.6531,598.2418,3475.0
2025-02-21 11:40:00,599.35,600.1,599.34,600.1,2737.0,598.1021,598.8506,598.0922,598.8506,2737.0
2025-02-21 11:50:00,599.51,599.89,598.49,599.07,4035.0,598.2618,598.641,597.2439,597.8227,4035.0
2025-02-21 12:00:00,599.07,599.43,599.04,599.37,1899.0,597.8227,598.182,597.7928,598.1221,1899.0
2025-02-21 12:10:00,599.43,600.4,598.89,598.89,3475.0,598.182,599.1499,597.6431,597.6431,3475.0
2025-02-21 12:20:00,598.52,599.29,598.52,598.67,1903.0,597.2739,598.0423,597.2739,597.4235,1903.0
2025-02-21 12:30:00,598.01,598.33,597.47,597.96,1001.0,596.7649,597.0843,596.226,596.715,1001.0
2025-02-21 12:40:00,597.96,598.05,597.24,597.44,4387.0,596.715,596.8048,595.9965,596.1961,4387.0
2025-02-21 12:50:00,597.97,597.97,597.04,597.65,3452.0,596.725,596.725,595.7969,596.4057,3452.0
2025-02-21 13:00:00,597.66,597.72,597.65,597.68,1926.0,596.4156,596.4755,596.4057,596.4356,1926.0
2025-02-21 13:10:00,597.72,598.17,596.22,597.49,9114.0,596.4755,596.9246,594.9786,596.246,9114.0
2025-02-21 13:20:00,597.27,597.28,596.35,596.35,2612.0,596.0265,596.0364,595.1084,595.1084,2612.0
2025-02-21 13:30:00,596.69,597.23,595.78,596.35,7793.0,595.4477,595.9865,594.5396,595.1084,7793.0
2025-02-21 13:40:00,596.39,597.19,595.93,595.94,3593.0,595.1483,595.9466,594.6893,594.6992,3593.0
2025-02-21 13:50:00,595.94,597.55,595.93,597.55,3154.0,594.6992,596.3059,594.6893,596.3059,3154.0
2025-02-21 14:00:00,597.63,598.0,596.94,597.91,2652.0,596.3857,596.7549,595.6971,596.6651,2652.0
2025-02-21 14:10:00,598.13,598.13,596.66,596.87,4495.0,596.8847,596.8847,595.4177,595.6273,4495.0
2025-02-21 14:20:00,596.75,596.75,596.12,596.12,1533.0,595.5075,595.5075,594.8789,594.8789,1533.0
2025-02-21 14:30:00,596.31,596.77,596.2,596.77,1564.0,595.0685,595.5275,594.9587,595.5275,1564.0
2025-02-21 14:40:00,597.02,598.42,596.82,598.42,3031.0,595.777,597.1741,595.5774,597.1741,3031.0
2025-02-21 14:50:00,598.25,599.58,598.25,599.33,2506.0,597.0044,598.3317,597.0044,598.0822,2506.0
2025-02-21 15:00:00,599.19,599.6,597.62,598.04,12556.0,597.9425,598.3516,596.3757,596.7949,12556.0
2025-02-21 15:10:00,598.08,598.48,597.55,598.48,5101.0,596.8348,597.2339,596.3059,597.2339,5101.0
2025-02-21 15:20:00,598.25,598.69,597.79,598.16,6567.0,597.0044,597.4435,596.5454,596.9146,6567.0
2025-02-21 15:30:00,598.4,599.09,597.54,598.66,9379.0,597.1541,597.8427,596.2959,597.4136,9379.0
2025-02-21 15:40:00,598.8,599.59,598.1,598.18,10895.0,597.5533,598.3416,596.8547,596.9346,10895.0
2025-02-21 15:50:00,598.46,599.22,597.07,597.49,27477.0,597.214,597.9724,595.8269,596.246,27477.0
2025-02-24 09:30:00,598.87,601.77,598.58,599.92,13090.0,597.6231,600.5171,597.3337,598.6709,13090.0
2025-02-24 09:40:00,599.92,602.98,599.92,601.11,2120.0,598.6709,601.7246,598.6709,599.8585,2120.0
2025-02-24 09:50:00,602.04,604.35,601.46,604.35,8654.0,600.7865,603.0917,600.2077,603.0917,8654.0
2025-02-24 10:00:00,604.01,607.57,603.69,606.86,7821.0,602.7524,606.305,602.4331,605.5965,7821.0
2025-02-24 10:10:00,606.66,607.05,603.84,605.7,17420.0,605.3969,605.7861,602.5828,604.4389,17420.0
2025-02-24 10:20:00,605.62,606.37,604.08,604.31,3943.0,604.3591,605.1075,602.8223,603.0518,3943.0
2025-02-24 10:30:00,605.31,605.31,603.88,604.15,2759.0,604.0497,604.0497,602.6227,602.8921,2759.0
2025-02-24 10:40:00,604.13,606.73,604.13,606.39,926.0,602.8722,605.4668,602.8722,605.1275,926.0
2025-02-24 10:50:00,606.19,606.21,605.44,605.65,1397.0,604.9279,604.9478,604.1795,604.389,1397.0
2025-02-24 11:00:00,605.65,606.4,605.21,606.4,1653.0,604.389,605.1375,603.9499,605.1375,1653.0
2025-02-24 11:10:00,606.35,607.15,606.21,607.15,3396.0,605.0876,605.8859,604.9478,605.8859,3396.0
2025-02-24 11:20:00,607.73,608.57,607.73,608.16,2422.0,606.4647,607.3029,606.4647,606.8938,2422.0
2025-02-24 11:30:00,608.38,608.39,607.08,607.58,1246.0,607.1133,607.1233,605.816,606.315,1246.0
2025-02-24 11:40:00,606.99,607.67,606.36,607.67,5004.0,605.7262,606.4048,605.0975,606.4048,5004.0
2025-02-24 11:50:00,607.6,607.6,605.43,605.59,1642.0,606.335,606.335,604.1695,604.3291,1642.0
2025-02-24 12:00:00,605.5,605.73,605.0,605.34,2636.0,604.2393,604.4688,603.7404,604.0797,2636.0
2025-02-24 12:10:00,605.0,605.93,604.84,605.87,3091.0,603.7404,604.6684,603.5807,604.6086,3091.0
2025-02-24 12:20:00,605.92,605.92,605.36,605.56,1417.0,604.6585,604.6585,604.0996,604.2992,1417.0
2025-02-24 12:30:00,605.56,605.56,604.46,604.79,2831.0,604.2992,604.2992,603.2015,603.5308,2831.0
2025-02-24 12:40:00,604.83,605.4,604.61,604.67,2409.0,603.5707,604.1395,603.3512,603.4111,2409.0
2025-02-24 12:50:00,604.25,604.4,603.58,603.59,2807.0,602.9919,603.1416,602.3233,602.3333,2807.0
2025-02-24 13:00:00,603.65,603.78,603.34,603.77,2286.0,602.3932,602.5229,602.0838,602.5129,2286.0
2025-02-24 13:10:00,603.53,604.21,603.27,603.92,3047.0,602.2734,602.952,602.014,602.6626,3047.0
2025-02-24 13:20:00,603.92,603.92,603.62,603.62,300.0,602.6626,602.6626,602.3632,602.3632,300.0
2025-02-24 13:30:00,603.94,603.94,602.82,603.51,2833.0,602.6826,602.6826,601.5649,602.2535,2833.0
2025-02-24 13:40:00,603.51,603.62,603.07,603.35,1702.0,602.2535,602.3632,601.8144,602.0938,1702.0
2025-02-24 13:50:00,603.06,603.66,603.02,603.41,1000.0,601.8044,602.4032,601.7645,602.1537,1000.0
2025-02-24 14:00:00,603.42,603.54,603.4,603.42,1469.0,602.1637,602.2834,602.1437,602.1637,1469.0
2025-02-24 14:10:00,603.79,605.1,603.41,604.07,3739.0,602.5329,603.8402,602.1537,602.8123,3739.0
2025-02-24 14:20:00,604.66,605.22,604.08,605.22,1198.0,603.4011,603.9599,602.8223,603.9599,1198.0
2025-02-24 14:30:00,605.28,607.74,605.16,606.32,7186.0,604.0198,606.4747,603.9,605.0576,7186.0
2025-02-24 14:40:00,606.32,606.95,606.03,606.83,4850.0,605.0576,605.6863,604.7682,605.5666,4850.0
2025-02-24 14:50:00,606.94,608.37,606.56,608.09,5393.0,605.6763,607.1034,605.2971,606.8239,5393.0
2025-02-24 15:00:00,608.09,608.35,607.01,607.01,3667.0,606.8239,607.0834,605.7462,605.7462,3667.0
2025-02-24 15:10:00,607.0,607.41,607.0,607.2,1233.0,605.7362,606.1453,605.7362,605.9358,1233.0
2025-02-24 15:20:00,608.34,608.34,607.15,607.17,2044.0,607.0734,607.0734,605.8859,605.9058,2044.0
2025-02-24 15:30:00,607.47,607.53,605.41,605.74,3786.0,606.2052,606.2651,604.1495,604.4788,3786.0
2025-02-24 15:40:00,605.53,606.48,605.17,606.28,6946.0,604.2693,605.2173,603.91,605.0177,6946.0
2025-02-24 15:50:00,606.2,606.76,604.35,605.26,45537.0,604.9379,605.4967,603.0917,603.9998,45537.0
2025-02-25 09:30:00,605.0,610.99,601.45,609.78,20287.0,603.7404,609.7179,600.1978,608.5104,20287.0
2025-02-25 09:40:00,608.89,609.96,608.19,609.08,2186.0,607.6223,608.69,606.9237,607.8119,2186.0
2025-02-25 09:50:00,608.97,611.6,608.75,608.97,17785.0,607.7021,610.3266,607.4826,607.7021,17785.0
2025-02-25 10:00:00,607.96,610.56,607.83,608.46,11228.0,606.6942,609.2888,606.5645,607.1932,11228.0
2025-02-25 10:10:00,608.95,609.64,607.96,609.25,9799.0,607.6821,608.3707,606.6942,607.9815,9799.0
2025-02-25 10:20:00,608.82,613.0,608.78,611.85,13805.0,607.5524,611.7237,607.5125,610.5761,13805.0
2025-02-25 10:30:00,611.64,612.75,611.53,611.95,10654.0,610.3665,611.4742,610.2568,610.6759,10654.0
2025-02-25 10:40:00,612.0,616.55,611.99,616.21,27772.0,610.7258,615.2663,610.7158,614.927,27772.0
2025-02-25 10:50:00,616.21,618.56,616.21,617.85,10972.0,614.927,617.2721,614.927,616.5636,10972.0
2025-02-25 11:00:00,618.06,619.84,617.84,618.53,21302.0,616.7732,618.5495,616.5536,617.2422,21302.0
2025-02-25 11:10:00,618.45,619.31,617.4,619.31,7821.0,617.1624,618.0206,616.1145,618.0206,7821.0
2025-02-25 11:20:00,618.72,619.02,618.49,618.78,5838.0,617.4318,617.7312,617.2023,617.4917,5838.0
2025-02-25 11:30:00,618.78,618.78,616.51,616.98,16868.0,617.4917,617.4917,615.2264,615.6954,16868.0
2025-02-25 11:40:00,617.09,617.2,615.59,616.63,5164.0,615.8052,615.915,614.3083,615.3462,5164.0
2025-02-25 11:50:00,616.39,617.56,615.73,616.21,27091.0,615.1067,616.2742,614.448,614.927,27091.0
2025-02-25 12:00:00,616.38,616.63,614.0,614.42,8958.0,615.0967,615.3462,612.7216,613.1408,8958.0
2025-02-25 12:10:00,614.8,615.38,614.21,614.74,7858.0,613.52,614.0988,612.9312,613.4601,7858.0
2025-02-25 12:20:00,615.15,617.64,614.89,617.5,8077.0,613.8692,616.3541,613.6098,616.2143,8077.0
2025-02-25 12:30:00,617.71,618.26,616.68,617.42,6397.0,616.4239,616.9728,615.396,616.1345,6397.0
2025-02-25 12:40:00,617.46,617.46,616.95,617.1,5312.0,616.1744,616.1744,615.6655,615.8152,5312.0
2025-02-25 12:50:00,617.1,618.56,617.1,618.56,11503.0,615.8152,617.2721,615.8152,617.2721,11503.0
2025-02-25 13:00:00,619.19,621.97,618.47,621.31,10623.0,617.9008,620.675,617.1823,620.0164,10623.0
2025-02-25 13:10:00,620.8,621.45,620.39,621.45,5865.0,619.5075,620.1561,619.0983,620.1561,5865.0
2025-02-25 13:20:00,620.95,622.42,620.86,621.96,7200.0,619.6572,621.1241,619.5673,620.6651,7200.0
2025-02-25 13:30:00,621.95,622.69,621.25,621.96,15648.0,620.6551,621.3935,619.9565,620.6651,15648.0
2025-02-25 13:40:00,622.41,622.97,622.22,622.95,4848.0,621.1141,621.673,620.9245,621.653,4848.0
2025-02-25 13:50:00,622.55,622.76,621.76,621.97,6092.0,621.2538,621.4634,620.4655,620.675,6092.0
2025-02-25 14:00:00,621.91,621.91,620.0,621.08,7528.0,620.6152,620.6152,618.7091,619.7869,7528.0
2025-02-25 14:10:00,621.0,621.01,620.05,620.68,6488.0,619.7071,619.717,618.759,619.3877,6488.0
2025-02-25 14:20:00,620.72,621.09,620.27,620.37,4416.0,619.4276,619.7969,618.9786,619.0784,4416.0
2025-02-25 14:30:00,620.97,624.68,620.97,624.68,5725.0,619.6771,623.3794,619.6771,623.3794,5725.0
2025-02-25 14:40:00,624.28,624.98,623.83,624.98,14044.0,622.9802,623.6788,622.5312,623.6788,14044.0
2025-02-25 14:50:00,624.97,625.87,624.62,625.13,18653.0,623.6688,624.5669,623.3195,623.8285,18653.0
2025-02-25 15:00:00,624.82,625.81,624.49,624.99,13871.0,623.5191,624.507,623.1898,623.6887,13871.0
2025-02-25 15:10:00,624.93,625.23,624.73,624.91,9373.0,623.6289,623.9282,623.4293,623.6089,9373.0
2025-02-25 15:20:00,624.91,626.59,624.75,626.05,15831.0,623.6089,625.2854,623.4492,624.7465,15831.0
2025-02-25 15:30:00,625.67,625.82,624.03,624.25,18750.0,624.3673,624.517,622.7307,622.9503,18750.0
2025-02-25 15:40:00,624.16,625.1,623.14,625.1,12755.0,622.8605,623.7985,621.8426,623.7985,12755.0
2025-02-25 15:50:00,625.38,627.93,624.23,627.08,82488.0,624.0779,626.6226,622.9303,625.7744,82488.0
2025-02-26 09:30:00,622.66,625.01,620.26,624.45,26294.0,621.3636,623.7087,618.9686,623.1499,26294.0
2025-02-26 09:40:00,624.37,625.15,622.23,624.8,14553.0,623.07,623.8484,620.9345,623.4991,14553.0
2025-02-26 09:50:00,626.22,627.01,624.39,625.93,3085.0,624.9162,625.7045,623.09,624.6268,3085.0
2025-02-26 10:00:00,625.94,628.91,625.94,628.91,12532.0,624.6368,627.6006,624.6368,627.6006,12532.0
2025-02-26 10:10:00,628.64,629.4,627.45,629.4,11499.0,627.3311,628.0896,626.1436,628.0896,11499.0
2025-02-26 10:20:00,629.67,630.55,628.87,629.46,14841.0,628.359,629.2372,627.5607,628.1494,14841.0
2025-02-26 10:30:00,628.92,632.92,628.91,630.34,9569.0,627.6106,631.6022,627.6006,629.0276,9569.0
2025-02-26 10:40:00,630.08,630.98,628.62,630.92,5769.0,628.7681,629.6663,627.3112,629.6064,5769.0
2025-02-26 10:50:00,631.01,631.59,629.8,630.5,2793.0,629.6962,630.275,628.4887,629.1873,2793.0
2025-02-26 11:00:00,630.57,632.32,630.56,631.82,5703.0,629.2571,631.0035,629.2472,630.5045,5703.0
2025-02-26 11:10:00,631.31,632.77,630.86,630.92,7815.0,629.9956,631.4525,629.5465,629.6064,7815.0
2025-02-26 11:20:00,630.92,631.72,630.68,630.69,6660.0,629.6064,630.4047,629.3669,629.3769,6660.0
2025-02-26 11:30:00,630.5,630.59,629.35,629.97,6906.0,629.1873,629.2771,628.0397,628.6584,6906.0
2025-02-26 11:40:00,629.97,631.09,629.23,631.01,22180.0,628.6584,629.776,627.9199,629.6962,22180.0
2025-02-26 11:50:00,630.61,630.67,629.38,629.45,15400.0,629.297,629.3569,628.0696,628.1395,15400.0
2025-02-26 12:00:00,629.34,630.0,629.34,629.59,2544.0,628.0297,628.6883,628.0297,628.2792,2544.0
2025-02-26 12:10:00,629.89,630.29,628.91,628.91,2793.0,628.5785,628.9777,627.6006,627.6006,2793.0
2025-02-26 12:20:00,628.0,628.0,625.32,626.1,3109.0,626.6925,626.6925,624.0181,624.7964,3109.0
2025-02-26 12:30:00,626.14,626.44,623.03,623.04,2735.0,624.8364,625.1357,621.7328,621.7428,2735.0
2025-02-26 12:40:00,622.85,623.94,622.05,623.13,2893.0,621.5532,622.6409,620.7549,621.8326,2893.0
2025-02-26 12:50:00,623.16,623.17,620.35,621.61,3614.0,621.8626,621.8725,619.0584,620.3158,3614.0
2025-02-26 13:00:00,621.61,623.01,621.6,622.97,3257.0,620.3158,621.7129,620.3058,621.673,3257.0
2025-02-26 13:10:00,623.0,623.01,621.28,622.42,2361.0,621.7029,621.7129,619.9865,621.1241,2361.0
2025-02-26 13:20:00,622.79,623.35,622.45,622.45,1546.0,621.4933,622.0522,621.154,621.154,1546.0
2025-02-26 13:30:00,622.14,622.47,621.89,622.47,618.0,620.8447,621.174,620.5952,621.174,618.0
2025-02-26 13:40:00,622.24,622.24,620.79,620.79,1114.0,620.9445,620.9445,619.4975,619.4975,1114.0
2025-02-26 13:50:00,620.97,620.98,620.11,620.63,2712.0,619.6771,619.6871,618.8189,619.3378,2712.0
2025-02-26 14:00:00,621.15,621.15,620.59,620.73,1079.0,619.8567,619.8567,619.2979,619.4376,1079.0
2025-02-26 14:10:00,620.05,621.02,620.02,620.65,2636.0,618.759,619.727,618.7291,619.3578,2636.0
2025-02-26 14:20:00,620.54,621.41,620.54,621.41,1499.0,619.248,620.1162,619.248,620.1162,1499.0
2025-02-26 14:30:00,621.42,622.5,621.41,622.39,2186.0,620.1262,621.2039,620.1162,621.0942,2186.0
2025-02-26 14:40:00,622.38,623.4,622.2,622.92,5749.0,621.0842,622.1021,620.9046,621.6231,5749.0
2025-02-26 14:50:00,623.03,623.48,622.86,622.91,2500.0,621.7328,622.1819,621.5632,621.6131,2500.0
2025-02-26 15:00:00,622.86,623.51,622.63,623.51,2629.0,621.5632,622.2118,621.3337,622.2118,2629.0
2025-02-26 15:10:00,623.81,624.22,623.44,623.71,3975.0,622.5112,622.9204,622.142,622.4114,3975.0
2025-02-26 15:20:00,623.98,624.8,623.74,624.2,3902.0,622.6809,623.4991,622.4413,622.9004,3902.0
2025-02-26 15:30:00,623.78,624.61,623.5,624.12,7519.0,622.4813,623.3095,622.2018,622.8206,7519.0
2025-02-26 15:40:00,624.12,624.58,623.66,623.88,9212.0,622.8206,623.2796,622.3615,622.5811,9212.0
2025-02-26 15:50:00,623.99,625.42,623.62,624.0,38371.0,622.6908,624.1179,622.3216,622.7008,38371.0
2025-02-27 09:30:00,623.84,626.19,621.57,622.66,9758.0,622.5411,624.8862,620.2759,621.3636,9758.0
2025-02-27 09:40:00,622.66,628.64,622.65,628.5,7508.0,621.3636,627.3311,621.3536,627.1914,7508.0
2025-02-27 09:50:00,627.78,629.33,626.57,626.97,3843.0,626.4729,628.0197,625.2655,625.6646,3843.0
2025-02-27 10:00:00,626.58,626.98,622.84,622.84,10299.0,625.2754,625.6746,621.5432,621.5432,10299.0
2025-02-27 10:10:00,622.84,624.0,620.59,623.93,9789.0,621.5432,622.7008,619.2979,622.631,9789.0
2025-02-27 10:20:00,624.0,625.74,623.58,623.58,6877.0,622.7008,624.4372,622.2817,622.2817,6877.0
2025-02-27 10:30:00,623.59,624.71,622.24,624.04,7716.0,622.2917,623.4093,620.9445,622.7407,7716.0
2025-02-27 10:40:00,623.98,624.16,622.29,622.54,3782.0,622.6809,622.8605,620.9944,621.2438,3782.0
2025-02-27 10:50:00,622.59,623.78,622.42,623.58,6353.0,621.2937,622.4813,621.1241,622.2817,6353.0
2025-02-27 11:00:00,623.37,625.03,623.34,625.02,8491.0,622.0721,623.7287,622.0422,623.7187,8491.0
2025-02-27 11:10:00,625.21,628.49,625.02,628.49,4192.0,623.9083,627.1815,623.7187,627.1815,4192.0
2025-02-27 11:20:00,628.62,628.86,625.8,626.43,5719.0,627.3112,627.5507,624.4971,625.1257,5719.0
2025-02-27 11:30:00,626.4,628.22,625.86,626.83,3805.0,625.0958,626.912,624.5569,625.5249,3805.0
2025-02-27 11:40:00,626.98,627.63,626.12,626.21,2816.0,625.6746,626.3233,624.8164,624.9062,2816.0
2025-02-27 11:50:00,626.44,626.57,625.31,625.37,2867.0,625.1357,625.2655,624.0081,624.068,2867.0
2025-02-27 12:00:00,625.28,625.64,625.16,625.16,1930.0,623.9781,624.3374,623.8584,623.8584,1930.0
2025-02-27 12:10:00,625.12,625.38,624.47,625.38,2184.0,623.8185,624.0779,623.1698,624.0779,2184.0
2025-02-27 12:20:00,625.26,626.66,625.26,626.59,2252.0,623.9582,625.3553,623.9582,625.2854,2252.0
2025-02-27 12:30:00,626.92,627.36,626.42,626.55,3200.0,625.6147,626.0538,625.1158,625.2455,3200.0
2025-02-27 12:40:00,626.56,626.76,625.12,625.12,4256.0,625.2555,625.4551,623.8185,623.8185,4256.0
2025-02-27 12:50:00,625.1,625.6,624.35,624.69,4483.0,623.7985,624.2975,623.0501,623.3894,4483.0
2025-02-27 13:00:00,624.59,625.42,624.24,624.24,7177.0,623.2896,624.1179,622.9403,622.9403,7177.0
2025-02-27 13:10:00,624.36,625.6,623.95,625.6,10697.0,623.0601,624.2975,622.6509,624.2975,10697.0
2025-02-27 13:20:00,625.05,625.42,623.88,623.88,6673.0,623.7486,624.1179,622.5811,622.5811,6673.0
2025-02-27 13:30:00,623.46,625.55,623.46,625.55,2093.0,622.1619,624.2476,622.1619,624.2476,2093.0
2025-02-27 13:40:00,625.28,625.52,623.34,623.34,3667.0,623.9781,624.2176,622.0422,622.0422,3667.0
2025-02-27 13:50:00,623.68,624.18,623.35,623.88,2905.0,622.3815,622.8804,622.0522,622.5811,2905.0
2025-02-27 14:00:00,623.89,623.97,622.49,622.86,2810.0,622.591,622.6709,621.194,621.5632,2810.0
2025-02-27 14:10:00,622.97,623.18,622.38,623.03,4226.0,621.673,621.8825,621.0842,621.7328,4226.0
2025-02-27 14:20:00,623.15,624.03,622.76,623.0,2226.0,621.8526,622.7307,621.4634,621.7029,2226.0
2025-02-27 14:30:00,622.7,622.84,622.05,622.45,5675.0,621.4035,621.5432,620.7549,621.154,5675.0
2025-02-27 14:40:00,622.38,622.67,621.19,621.85,5471.0,621.0842,621.3736,619.8967,620.5553,5471.0
2025-02-27 14:50:00,621.76,622.7,621.76,622.13,2411.0,620.4655,621.4035,620.4655,620.8347,2411.0
2025-02-27 15:00:00,621.84,621.95,620.72,621.74,7264.0,620.5453,620.6551,619.4276,620.4455,7264.0
2025-02-27 15:10:00,621.22,621.42,619.64,621.03,21052.0,619.9266,620.1262,618.3499,619.737,21052.0
2025-02-27 15:20:00,620.87,622.41,620.56,621.16,8866.0,619.5773,621.1141,619.268,619.8667,8866.0
2025-02-27 15:30:00,621.17,622.25,620.97,620.97,5243.0,619.8767,620.9545,619.6771,619.6771,5243.0
2025-02-27 15:40:00,620.76,622.34,620.4,622.13,5754.0,619.4676,621.0443,619.1083,620.8347,5754.0
2025-02-27 15:50:00,622.54,622.54,619.48,620.71,45225.0,621.2438,621.2438,618.1902,619.4177,45225.0
2025-02-28 09:30:00,624.0,633.69,623.11,630.78,16881.0,622.7008,632.3706,621.8127,629.4667,16881.0
2025-02-28 09:40:00,630.74,630.74,622.69,624.27,4222.0,629.4268,629.4268,621.3935,622.9702,4222.0
2025-02-28 09:50:00,623.89,625.7,623.05,625.31,7294.0,622.591,624.3973,621.7528,624.0081,7294.0
2025-02-28 10:00:00,625.85,626.66,624.11,625.68,3544.0,624.547,625.3553,622.8106,624.3773,3544.0
2025-02-28 10:10:00,625.92,626.77,624.49,626.77,3639.0,624.6168,625.465,623.1898,625.465,3639.0
2025-02-28 10:20:00,626.87,627.41,625.34,627.06,8880.0,625.5648,626.1037,624.038,625.7544,8880.0
2025-02-28 10:30:00,626.23,630.31,626.13,628.98,4572.0,624.9262,628.9977,624.8264,627.6704,4572.0
2025-02-28 10:40:00,629.0,629.46,626.4,627.64,6280.0,627.6904,628.1494,625.0958,626.3332,6280.0
2025-02-28 10:50:00,627.82,629.22,626.8,629.22,6606.0,626.5129,627.9099,625.495,627.9099,6606.0
2025-02-28 11:00:00,629.59,629.59,627.7,628.0,6996.0,628.2792,628.2792,626.3931,626.6925,6996.0
2025-02-28 11:10:00,628.09,629.06,627.73,629.06,5649.0,626.7823,627.7503,626.423,627.7503,5649.0
2025-02-28 11:20:00,629.64,629.7,628.28,628.75,10444.0,628.3291,628.3889,626.9719,627.4409,10444.0
2025-02-28 11:30:00,628.28,629.43,627.16,627.97,4671.0,626.9719,628.1195,625.8542,626.6625,4671.0
2025-02-28 11:40:00,627.78,630.0,627.78,629.59,6123.0,626.4729,628.6883,626.4729,628.2792,6123.0
2025-02-28 11:50:00,629.5,629.85,628.41,628.47,6202.0,628.1894,628.5386,627.1016,627.1615,6202.0
2025-02-28 12:00:00,628.67,629.14,628.28,629.14,4462.0,627.3611,627.8301,626.9719,627.8301,4462.0
2025-02-28 12:10:00,629.16,630.5,629.16,630.04,2717.0,627.8501,629.1873,627.8501,628.7282,2717.0
2025-02-28 12:20:00,629.96,630.01,628.32,628.47,3592.0,628.6484,628.6983,627.0118,627.1615,3592.0
2025-02-28 12:30:00,627.88,629.17,627.69,628.89,6790.0,626.5727,627.86,626.3831,627.5806,6790.0
2025-02-28 12:40:00,629.06,629.14,628.34,628.96,6485.0,627.7503,627.8301,627.0318,627.6505,6485.0
2025-02-28 12:50:00,629.1,629.47,628.28,629.17,5862.0,627.7902,628.1594,626.9719,627.86,5862.0
2025-02-28 13:00:00,629.2,629.68,629.07,629.64,2526.0,627.89,628.369,627.7603,628.3291,2526.0
2025-02-28 13:10:00,629.51,630.22,629.49,629.5,5020.0,628.1993,628.9079,628.1794,628.1894,5020.0
2025-02-28 13:20:00,629.83,631.72,629.83,631.56,6147.0,628.5187,630.4047,628.5187,630.2451,6147.0
2025-02-28 13:30:00,631.61,632.06,630.6,631.27,3799.0,630.295,630.744,629.2871,629.9557,3799.0
2025-02-28 13:40:00,630.98,632.06,630.63,632.02,11468.0,629.6663,630.744,629.317,630.7041,11468.0
2025-02-28 13:50:00,631.51,632.8,631.34,632.0,9031.0,630.1952,631.4825,630.0255,630.6842,9031.0
2025-02-28 14:00:00,632.1,632.37,631.95,632.16,3225.0,630.7839,631.0534,630.6343,630.8438,3225.0
2025-02-28 14:10:00,632.43,632.78,632.42,632.7,1095.0,631.1133,631.4625,631.1033,631.3827,1095.0
2025-02-28 14:20:00,632.73,634.11,632.57,634.01,2996.0,631.4126,632.7898,631.253,632.69,2996.0
2025-02-28 14:30:00,633.7,634.31,633.69,634.08,1001.0,632.3806,632.9893,632.3706,632.7598,1001.0
2025-02-28 14:40:00,634.64,634.68,634.14,634.48,3664.0,633.3187,633.3586,632.8197,633.159,3664.0
2025-02-28 14:50:00,634.93,635.9,634.44,635.86,16131.0,633.6081,634.576,633.1191,634.5361,16131.0
2025-02-28 15:00:00,635.86,637.0,635.77,636.64,7132.0,634.5361,635.6737,634.4463,635.3145,7132.0
2025-02-28 15:10:00,636.67,636.67,634.53,634.53,13809.0,635.3444,635.3444,633.2089,633.2089,13809.0
2025-02-28 15:20:00,634.58,636.34,634.58,635.4,8594.0,633.2588,635.0151,633.2588,634.0771,8594.0
2025-02-28 15:30:00,635.78,636.66,635.24,636.66,9783.0,634.4563,635.3344,633.9174,635.3344,9783.0
2025-02-28 15:40:00,636.86,639.11,636.61,639.04,19285.0,635.534,637.7793,635.2846,637.7095,19285.0
2025-02-28 15:50:00,639.11,641.7,638.06,640.1,109474.0,637.7793,640.364,636.7315,638.7673,109474.0
2025-03-03 09:30:00,637.63,644.1,636.9,640.45,27119.0,637.0034,643.467,636.2741,639.8206,27119.0
2025-03-03 09:40:00,640.1,640.27,638.85,640.0,18623.0,639.4709,639.6408,638.2222,639.371,18623.0
2025-03-03 09:50:00,640.0,644.22,639.7,642.27,11798.0,639.371,643.5869,639.0713,641.6388,11798.0
2025-03-03 10:00:00,642.17,646.42,641.76,643.05,9674.0,641.5389,645.7847,641.1293,642.418,9674.0
2025-03-03 10:10:00,643.15,648.47,643.04,647.73,24089.0,642.5179,647.8327,642.4081,647.0934,24089.0
2025-03-03 10:20:00,647.19,647.2,644.88,644.88,19161.0,646.554,646.564,644.2462,644.2462,19161.0
2025-03-03 10:30:00,645.07,645.62,644.05,645.45,19805.0,644.4361,644.9855,643.4171,644.8157,19805.0
2025-03-03 10:40:00,645.64,647.58,645.43,645.43,6564.0,645.0055,646.9436,644.7957,644.7957,6564.0
2025-03-03 10:50:00,645.58,645.84,643.53,644.58,6683.0,644.9456,645.2053,642.8976,643.9465,6683.0
2025-03-03 11:00:00,645.14,645.15,643.58,643.79,5555.0,644.506,644.516,642.9475,643.1573,5555.0
2025-03-03 11:10:00,644.54,645.3,643.62,644.22,5368.0,643.9066,644.6658,642.9875,643.5869,5368.0
2025-03-03 11:20:00,644.22,644.22,642.37,643.05,4367.0,643.5869,643.5869,641.7387,642.418,4367.0
2025-03-03 11:30:00,642.63,642.7,641.28,641.28,5680.0,641.9985,642.0684,640.6498,640.6498,5680.0
2025-03-03 11:40:00,641.59,642.29,641.28,642.04,5260.0,640.9595,641.6588,640.6498,641.409,5260.0
2025-03-03 11:50:00,642.16,643.15,642.15,642.41,5476.0,641.5289,642.5179,641.5189,641.7787,5476.0
2025-03-03 12:00:00,642.36,643.89,642.16,643.39,3268.0,641.7287,643.2572,641.5289,642.7577,3268.0
2025-03-03 12:10:00,643.53,644.27,643.41,643.56,2161.0,642.8976,643.6368,642.7777,642.9275,2161.0
2025-03-03 12:20:00,643.93,644.47,643.06,643.42,4720.0,643.2972,643.8366,642.428,642.7877,4720.0
2025-03-03 12:30:00,643.33,644.7,642.99,644.24,5307.0,642.6978,644.0664,642.3581,643.6069,5307.0
2025-03-03 12:40:00,644.43,644.72,643.69,644.38,3801.0,643.7967,644.0864,643.0574,643.7467,3801.0
2025-03-03 12:50:00,644.19,644.32,643.56,643.56,2220.0,643.5569,643.6868,642.9275,642.9275,2220.0
2025-03-03 13:00:00,643.73,644.24,643.68,644.23,5890.0,643.0974,643.6069,643.0474,643.5969,5890.0
2025-03-03 13:10:00,644.48,644.73,644.06,644.42,4219.0,643.8466,644.0964,643.427,643.7867,4219.0
2025-03-03 13:20:00,643.75,645.37,643.56,644.63,13218.0,643.1174,644.7358,642.9275,643.9965,13218.0
2025-03-03 13:30:00,644.79,645.01,644.13,644.98,6287.0,644.1563,644.3761,643.497,644.3461,6287.0
2025-03-03 13:40:00,644.99,645.3,643.95,643.95,7600.0,644.3561,644.6658,643.3172,643.3172,7600.0
2025-03-03 13:50:00,644.05,644.83,643.49,643.7,3306.0,643.4171,644.1963,642.8576,643.0674,3306.0
2025-03-03 14:00:00,643.43,644.39,643.43,644.39,2860.0,642.7977,643.7567,642.7977,643.7567,2860.0
2025-03-03 14:10:00,644.52,645.8,644.45,645.57,5307.0,643.8866,645.1653,643.8167,644.9356,5307.0
2025-03-03 14:20:00,645.27,645.79,644.45,644.49,6464.0,644.6359,645.1553,643.8167,643.8566,6464.0
2025-03-03 14:30:00,644.32,646.21,644.32,646.21,3999.0,643.6868,645.5749,643.6868,645.5749,3999.0
2025-03-03 14:40:00,646.43,647.39,645.83,645.83,4626.0,645.7947,646.7538,645.1953,645.1953,4626.0
2025-03-03 14:50:00,645.66,645.76,643.27,643.35,9730.0,645.0255,645.1254,642.6378,642.7177,9730.0
2025-03-03 15:00:00,643.46,644.16,641.41,642.25,14670.0,642.8276,643.5269,640.7797,641.6188,14670.0
2025-03-03 15:10:00,642.43,642.43,640.53,641.83,7824.0,641.7986,641.7986,639.9005,641.1992,7824.0
2025-03-03 15:20:00,641.8,643.41,641.77,642.13,7179.0,641.1693,642.7777,641.1393,641.4989,7179.0
2025-03-03 15:30:00,642.43,642.94,641.42,642.08,8209.0,641.7986,642.3081,640.7896,641.449,8209.0
2025-03-03 15:40:00,642.08,645.38,641.73,644.67,17244.0,641.449,644.7458,641.0993,644.0364,17244.0
2025-03-03 15:50:00,643.56,645.9,642.93,644.55,65881.0,642.9275,645.2652,642.2982,643.9166,65881.0
2025-03-04 09:30:00,644.53,648.74,642.07,644.18,25403.0,643.8966,648.1024,641.439,643.5469,25403.0
2025-03-04 09:40:00,644.16,646.3,641.96,642.22,7894.0,643.5269,645.6648,641.3291,641.5889,7894.0
2025-03-04 09:50:00,642.35,642.46,639.79,641.81,7931.0,641.7187,641.8286,639.1612,641.1793,7931.0
2025-03-04 10:00:00,642.09,643.55,639.36,643.55,7125.0,641.459,642.9175,638.7317,642.9175,7125.0
2025-03-04 10:10:00,642.24,645.35,640.88,643.47,5372.0,641.6088,644.7158,640.2502,642.8376,5372.0
2025-03-04 10:20:00,644.61,646.33,641.86,644.0,13217.0,643.9765,645.6948,641.2292,643.3671,13217.0
2025-03-04 10:30:00,643.35,645.89,642.32,645.89,8774.0,642.7177,645.2552,641.6888,645.2552,8774.0
2025-03-04 10:40:00,645.51,646.24,641.56,643.05,8349.0,644.8756,645.6049,640.9295,642.418,8349.0
2025-03-04 10:50:00,642.87,643.75,640.7,643.75,10406.0,642.2382,643.1174,640.0703,643.1174,10406.0
2025-03-04 11:00:00,644.1,644.6,643.12,643.65,3560.0,643.467,643.9665,642.488,643.0175,3560.0
2025-03-04 11:10:00,643.82,645.43,643.41,644.47,4817.0,643.1873,644.7957,642.7777,643.8366,4817.0
2025-03-04 11:20:00,643.94,646.05,643.93,646.05,4327.0,643.3072,645.4151,643.2972,645.4151,4327.0
2025-03-04 11:30:00,646.44,646.5,644.5,644.5,3833.0,645.8047,645.8646,643.8666,643.8666,3833.0
2025-03-04 11:40:00,644.5,645.11,643.96,644.63,7392.0,643.8666,644.476,643.3271,643.9965,7392.0
2025-03-04 11:50:00,644.34,646.1,644.18,645.69,7088.0,643.7068,645.465,643.5469,645.0554,7088.0
2025-03-04 12:00:00,645.75,646.85,645.47,646.85,3672.0,645.1154,646.2143,644.8357,646.2143,3672.0
2025-03-04 12:10:00,646.54,648.28,646.54,647.91,3698.0,645.9046,647.6429,645.9046,647.2733,3698.0
2025-03-04 12:20:00,647.91,647.91,645.69,646.82,12058.0,647.2733,647.2733,645.0554,646.1843,12058.0
2025-03-04 12:30:00,646.82,648.26,646.74,647.54,8792.0,646.1843,647.6229,646.1044,646.9036,8792.0
2025-03-04 12:40:00,647.87,648.79,647.07,648.36,10162.0,647.2333,648.1524,646.4341,647.7228,10162.0
2025-03-04 12:50:00,648.36,648.36,646.11,646.57,11184.0,647.7228,647.7228,645.475,645.9346,11184.0
2025-03-04 13:00:00,646.57,647.9,646.05,647.62,3721.0,645.9346,647.2633,645.4151,646.9835,3721.0
2025-03-04 13:10:00,647.44,648.34,647.38,648.34,2391.0,646.8037,647.7028,646.7438,647.7028,2391.0
2025-03-04 13:20:00,648.15,648.21,646.47,647.14,8692.0,647.513,647.573,645.8347,646.504,8692.0
2025-03-04 13:30:00,646.6,646.79,644.73,645.62,7866.0,645.9646,646.1544,644.0964,644.9855,7866.0
2025-03-04 13:40:00,646.07,648.97,646.07,648.97,4538.0,645.4351,648.3322,645.4351,648.3322,4538.0
2025-03-04 13:50:00,649.34,651.65,649.25,651.64,17778.0,648.7019,651.0096,648.6119,650.9996,17778.0
2025-03-04 14:00:00,650.99,653.27,650.99,653.27,7432.0,650.3502,652.628,650.3502,652.628,7432.0
2025-03-04 14:10:00,653.04,653.92,652.33,653.56,6808.0,652.3982,653.2774,651.6889,652.9177,6808.0
2025-03-04 14:20:00,652.85,653.32,649.54,650.13,11463.0,652.2084,652.6779,648.9017,649.4911,11463.0
2025-03-04 14:30:00,650.42,651.15,650.22,651.05,2954.0,649.7808,650.5101,649.581,650.4102,2954.0
2025-03-04 14:40:00,651.11,652.12,649.99,652.03,6092.0,650.4701,651.4791,649.3512,651.3892,6092.0
2025-03-04 14:50:00,652.12,652.95,651.6,651.61,7386.0,651.4791,652.3083,650.9596,650.9696,7386.0
2025-03-04 15:00:00,651.97,652.1,650.95,651.06,8707.0,651.3293,651.4591,650.3103,650.4202,8707.0
2025-03-04 15:10:00,650.96,651.25,650.13,650.28,8212.0,650.3203,650.61,649.4911,649.6409,8212.0
2025-03-04 15:20:00,650.42,652.5,650.36,650.49,6333.0,649.7808,651.8588,649.7209,649.8507,6333.0
2025-03-04 15:30:00,650.59,650.59,647.66,648.58,14952.0,649.9506,649.9506,647.0235,647.9426,14952.0
2025-03-04 15:40:00,649.05,649.05,645.64,645.64,10048.0,648.4121,648.4121,645.0055,645.0055,10048.0
2025-03-04 15:50:00,645.53,645.53,641.28,643.91,51936.0,644.8956,644.8956,640.6498,643.2772,51936.0
2025-03-05 09:30:00,638.89,643.24,621.88,641.18,59018.0,638.2621,642.6079,621.2688,640.5499,59018.0
2025-03-05 09:40:00,641.18,642.51,637.59,641.55,8110.0,640.5499,641.8786,636.9634,640.9195,8110.0
2025-03-05 09:50:00,640.62,643.47,640.53,643.47,4511.0,639.9904,642.8376,639.9005,642.8376,4511.0
2025-03-05 10:00:00,643.47,645.17,641.75,642.47,7860.0,642.8376,644.536,641.1193,641.8386,7860.0
2025-03-05 10:10:00,642.31,643.99,639.83,639.83,6844.0,641.6788,643.3571,639.2012,639.2012,6844.0
2025-03-05 10:20:00,639.99,641.05,638.26,638.26,5852.0,639.361,640.42,637.6327,637.6327,5852.0
2025-03-05 10:30:00,638.26,641.69,637.32,641.69,2864.0,637.6327,641.0594,636.6937,641.0594,2864.0
2025-03-05 10:40:00,641.81,641.81,640.21,641.01,1974.0,641.1793,641.1793,639.5808,640.38,1974.0
2025-03-05 10:50:00,641.33,641.33,639.21,639.73,3666.0,640.6997,640.6997,638.5818,639.1013,3666.0
2025-03-05 11:00:00,640.43,640.43,638.23,639.22,3843.0,639.8006,639.8006,637.6028,638.5918,3843.0
2025-03-05 11:10:00,638.82,639.37,638.63,638.84,8989.0,638.1922,638.7417,638.0024,638.2122,8989.0
2025-03-05 11:20:00,638.73,640.16,638.6,639.83,9138.0,638.1023,639.5309,637.9724,639.2012,9138.0
2025-03-05 11:30:00,639.23,640.67,639.19,640.42,4217.0,638.6018,640.0404,638.5618,639.7906,4217.0
2025-03-05 11:40:00,640.3,640.3,639.48,640.08,1812.0,639.6707,639.6707,638.8515,639.451,1812.0
2025-03-05 11:50:00,639.48,640.68,638.87,640.12,11304.0,638.8515,640.0504,638.2421,639.4909,11304.0
2025-03-05 12:00:00,639.92,641.86,639.91,641.35,4489.0,639.2911,641.2292,639.2811,640.7197,4489.0
2025-03-05 12:10:00,640.52,641.6,640.51,641.6,1700.0,639.8905,640.9695,639.8805,640.9695,1700.0
2025-03-05 12:20:00,641.66,642.12,641.25,642.12,3653.0,641.0294,641.489,640.6198,641.489,3653.0
2025-03-05 12:30:00,642.46,643.39,642.46,642.87,741.0,641.8286,642.7577,641.8286,642.2382,741.0
2025-03-05 12:40:00,642.87,644.07,642.87,644.07,8013.0,642.2382,643.437,642.2382,643.437,8013.0
2025-03-05 12:50:00,644.4,646.3,644.4,646.14,5979.0,643.7667,645.6648,643.7667,645.505,5979.0
2025-03-05 13:00:00,646.12,647.91,645.51,645.51,11873.0,645.485,647.2733,644.8756,644.8756,11873.0
2025-03-05 13:10:00,645.64,645.64,642.99,643.33,12539.0,645.0055,645.0055,642.3581,642.6978,12539.0
2025-03-05 13:20:00,644.15,644.36,643.24,643.38,5964.0,643.517,643.7268,642.6079,642.7477,5964.0
2025-03-05 13:30:00,643.22,643.55,641.24,641.41,4235.0,642.5879,642.9175,640.6098,640.7797,4235.0
2025-03-05 13:40:00,640.98,642.12,640.34,642.12,6555.0,640.3501,641.489,639.7107,641.489,6555.0
2025-03-05 13:50:00,642.12,642.73,641.65,642.28,1609.0,641.489,642.0984,641.0194,641.6488,1609.0
2025-03-05 14:00:00,642.99,644.49,642.7,644.11,4226.0,642.3581,643.8566,642.0684,643.477,4226.0
2025-03-05 14:10:00,644.25,644.65,643.34,643.35,8302.0,643.6169,644.0165,642.7078,642.7177,8302.0
2025-03-05 14:20:00,643.25,644.32,643.05,644.32,3100.0,642.6178,643.6868,642.418,643.6868,3100.0
2025-03-05 14:30:00,644.47,645.28,644.13,645.21,3099.0,643.8366,644.6458,643.497,644.5759,3099.0
2025-03-05 14:40:00,645.69,645.77,644.79,645.37,2724.0,645.0554,645.1354,644.1563,644.7358,2724.0
2025-03-05 14:50:00,645.15,645.37,644.71,644.82,2357.0,644.516,644.7358,644.0764,644.1863,2357.0
2025-03-05 15:00:00,644.71,645.11,644.02,644.02,3890.0,644.0764,644.476,643.3871,643.3871,3890.0
2025-03-05 15:10:00,644.08,644.64,643.63,644.3,4474.0,643.447,644.0065,642.9975,643.6668,4474.0
2025-03-05 15:20:00,644.53,645.29,644.26,645.29,3155.0,643.8966,644.6558,643.6269,644.6558,3155.0
2025-03-05 15:30:00,645.11,645.11,643.61,644.11,7037.0,644.476,644.476,642.9775,643.477,7037.0
2025-03-05 15:40:00,644.22,644.33,642.78,643.0,4294.0,643.5869,643.6968,642.1483,642.3681,4294.0
2025-03-05 15:50:00,643.2,643.21,639.57,639.95,85474.0,642.5679,642.5779,638.9415,639.3211,85474.0
2025-03-06 09:30:00,634.24,634.82,627.68,627.68,30060.0,633.6167,634.1961,627.0631,627.0631,30060.0
2025-03-06 09:40:00,629.46,631.43,626.33,627.04,4311.0,628.8414,630.8095,625.7145,626.4238,4311.0
2025-03-06 09:50:00,627.04,630.58,627.03,628.67,17397.0,626.4238,629.9603,626.4138,628.0522,17397.0
2025-03-06 10:00:00,628.67,633.8,627.32,633.78,13300.0,628.0522,633.1771,626.7035,633.1572,13300.0
2025-03-06 10:10:00,634.29,637.6,634.03,635.2,5852.0,633.6666,636.9734,633.4069,634.5758,5852.0
2025-03-06 10:20:00,634.62,636.39,634.02,635.75,5532.0,633.9963,635.7646,633.3969,635.1252,5532.0
2025-03-06 10:30:00,637.18,638.69,636.57,638.61,9791.0,636.5538,638.0623,635.9444,637.9824,9791.0
2025-03-06 10:40:00,639.09,640.26,638.91,639.59,7613.0,638.4619,639.6308,638.2821,638.9614,7613.0
2025-03-06 10:50:00,639.5,640.24,638.83,640.1,6068.0,638.8715,639.6108,638.2022,639.4709,6068.0
2025-03-06 11:00:00,640.05,641.52,639.87,641.15,3398.0,639.421,640.8895,639.2412,640.5199,3398.0
2025-03-06 11:10:00,640.5,641.12,640.0,640.19,4020.0,639.8705,640.4899,639.371,639.5609,4020.0
2025-03-06 11:20:00,640.01,640.38,639.89,639.89,5087.0,639.381,639.7507,639.2611,639.2611,5087.0
2025-03-06 11:30:00,639.86,640.24,638.25,639.2,17024.0,639.2312,639.6108,637.6228,638.5718,17024.0
2025-03-06 11:40:00,639.2,640.7,638.95,640.2,3216.0,638.5718,640.0703,638.3221,639.5708,3216.0
2025-03-06 11:50:00,640.2,640.2,637.31,637.77,10796.0,639.5708,639.5708,636.6837,637.1432,10796.0
2025-03-06 12:00:00,637.75,638.47,636.67,637.3,8816.0,637.1232,637.8425,636.0443,636.6737,8816.0
2025-03-06 12:10:00,637.86,637.86,637.12,637.43,3467.0,637.2331,637.2331,636.4939,636.8036,3467.0
2025-03-06 12:20:00,637.62,637.87,636.02,636.27,7882.0,636.9934,637.2431,635.3949,635.6447,7882.0
2025-03-06 12:30:00,636.35,636.57,635.97,635.97,3402.0,635.7246,635.9444,635.345,635.345,3402.0
2025-03-06 12:40:00,636.79,637.19,636.2,636.21,6412.0,636.1642,636.5638,635.5748,635.5848,6412.0
2025-03-06 12:50:00,636.47,637.87,636.47,637.6,8329.0,635.8445,637.2431,635.8445,636.9734,8329.0
2025-03-06 13:00:00,637.59,639.02,637.48,639.02,1995.0,636.9634,638.392,636.8535,638.392,1995.0
2025-03-06 13:10:00,639.99,639.99,638.72,639.63,2150.0,639.361,639.361,638.0923,639.0014,2150.0
2025-03-06 13:20:00,639.21,639.31,638.31,638.43,2511.0,638.5818,638.6817,637.6827,637.8026,2511.0
2025-03-06 13:30:00,638.61,639.03,637.0,637.0,5901.0,637.9824,638.402,636.374,636.374,5901.0
2025-03-06 13:40:00,637.09,637.43,636.4,636.67,1926.0,636.4639,636.8036,635.7746,636.0443,1926.0
2025-03-06 13:50:00,636.92,637.82,636.7,637.75,2538.0,636.2941,637.1932,636.0743,637.1232,2538.0
2025-03-06 14:00:00,637.75,638.07,637.45,637.79,5003.0,637.1232,637.4429,636.8235,637.1632,5003.0
2025-03-06 14:10:00,637.81,638.48,637.11,637.51,7810.0,637.1832,637.8525,636.4839,636.8835,7810.0
2025-03-06 14:20:00,637.46,638.09,637.21,637.74,6521.0,636.8335,637.4629,636.5838,637.1133,6521.0
2025-03-06 14:30:00,637.74,638.91,637.73,638.34,2640.0,637.1133,638.2821,637.1033,637.7127,2640.0
2025-03-06 14:40:00,638.53,640.05,638.53,640.05,6407.0,637.9025,639.421,637.9025,639.421,6407.0
2025-03-06 14:50:00,640.01,640.01,638.61,639.28,14192.0,639.381,639.381,637.9824,638.6517,14192.0
2025-03-06 15:00:00,639.34,640.82,639.32,640.72,4290.0,638.7117,640.1902,638.6917,640.0903,4290.0
2025-03-06 15:10:00,640.25,643.59,640.25,643.59,15214.0,639.6208,642.9575,639.6208,642.9575,15214.0
2025-03-06 15:20:00,643.59,644.29,642.62,644.29,7560.0,642.9575,643.6568,641.9885,643.6568,7560.0
2025-03-06 15:30:00,644.29,644.72,643.37,643.37,20667.0,643.6568,644.0864,642.7377,642.7377,20667.0
2025-03-06 15:40:00,643.11,643.47,642.47,643.47,9218.0,642.478,642.8376,641.8386,642.8376,9218.0
2025-03-06 15:50:00,643.17,646.99,640.79,642.49,132333.0,642.5379,646.3542,640.1603,641.8586,132333.0
2025-03-07 09:30:00,636.64,643.0,636.5,641.45,7952.0,636.0143,642.3681,635.8745,640.8196,7952.0
2025-03-07 09:40:00,640.97,649.97,640.97,649.96,19275.0,640.3401,649.3312,640.3401,649.3212,19275.0
2025-03-07 09:50:00,649.08,649.08,642.92,642.92,5057.0,648.4421,648.4421,642.2882,642.2882,5057.0
2025-03-07 10:00:00,643.98,645.25,642.92,644.56,3407.0,643.3471,644.6159,642.2882,643.9266,3407.0
2025-03-07 10:10:00,642.4,644.83,642.4,644.61,1361.0,641.7687,644.1963,641.7687,643.9765,1361.0
2025-03-07 10:20:00,644.81,645.07,641.52,642.5,3966.0,644.1763,644.4361,640.8895,641.8686,3966.0
2025-03-07 10:30:00,641.69,642.89,639.74,642.6,7904.0,641.0594,642.2582,639.1113,641.9685,7904.0
2025-03-07 10:40:00,642.61,648.06,642.6,647.44,14929.0,641.9785,647.4231,641.9685,646.8037,14929.0
2025-03-07 10:50:00,647.55,649.81,646.23,647.99,12681.0,646.9136,649.1714,645.5949,647.3532,12681.0
2025-03-07 11:00:00,648.4,649.61,647.59,648.49,9975.0,647.7628,648.9716,646.9536,647.8527,9975.0
2025-03-07 11:10:00,648.25,648.66,647.95,648.35,5677.0,647.6129,648.0225,647.3132,647.7128,5677.0
2025-03-07 11:20:00,648.5,651.02,648.3,649.55,22862.0,647.8627,650.3802,647.6629,648.9117,22862.0
2025-03-07 11:30:00,649.54,649.89,646.44,648.03,26991.0,648.9017,649.2513,645.8047,647.3931,26991.0
2025-03-07 11:40:00,647.8,648.78,646.37,647.79,8738.0,647.1634,648.1424,645.7348,647.1534,8738.0
2025-03-07 11:50:00,647.79,647.79,644.81,644.81,12855.0,647.1534,647.1534,644.1763,644.1763,12855.0
2025-03-07 12:00:00,644.28,648.35,644.28,646.04,11346.0,643.6468,647.7128,643.6468,645.4051,11346.0
2025-03-07 12:10:00,646.04,648.64,644.73,647.97,6142.0,645.4051,648.0025,644.0964,647.3332,6142.0
2025-03-07 12:20:00,647.97,650.52,647.96,650.01,6708.0,647.3332,649.8807,647.3232,649.3712,6708.0
2025-03-07 12:30:00,649.82,651.32,647.57,650.8,22387.0,649.1814,650.6799,646.9336,650.1604,22387.0
2025-03-07 12:40:00,650.78,653.68,650.65,652.31,30936.0,650.1404,653.0376,650.0106,651.6689,30936.0
2025-03-07 12:50:00,652.0,652.07,650.8,651.89,18341.0,651.3592,651.4292,650.1604,651.2494,18341.0
2025-03-07 13:00:00,651.39,652.16,650.97,652.16,5563.0,650.7498,651.5191,650.3303,651.5191,5563.0
2025-03-07 13:10:00,652.0,652.87,651.63,652.87,13622.0,651.3592,652.2284,650.9896,652.2284,13622.0
2025-03-07 13:20:00,652.49,652.55,650.97,650.98,4525.0,651.8488,651.9087,650.3303,650.3402,4525.0
2025-03-07 13:30:00,650.91,651.09,649.79,650.43,7455.0,650.2703,650.4501,649.1514,649.7908,7455.0
2025-03-07 13:40:00,650.42,651.83,650.07,650.8,2222.0,649.7808,651.1894,649.4311,650.1604,2222.0
2025-03-07 13:50:00,650.68,651.55,650.21,651.21,4552.0,650.0405,650.9097,649.571,650.57,4552.0
2025-03-07 14:00:00,652.08,652.2,650.82,651.13,8384.0,651.4392,651.559,650.1804,650.4901,8384.0
2025-03-07 14:10:00,651.13,651.59,650.79,651.5,3801.0,650.4901,650.9496,650.1504,650.8597,3801.0
2025-03-07 14:20:00,651.5,651.6,648.98,649.24,8240.0,650.8597,650.9596,648.3422,648.602,8240.0
2025-03-07 14:30:00,649.8,650.9,649.8,650.66,1770.0,649.1614,650.2603,649.1614,650.0206,1770.0
2025-03-07 14:40:00,650.64,650.67,649.24,649.51,14890.0,650.0006,650.0306,648.602,648.8717,14890.0
2025-03-07 14:50:00,649.84,649.84,648.41,648.5,5307.0,649.2014,649.2014,647.7728,647.8627,5307.0
2025-03-07 15:00:00,648.34,649.49,648.17,649.42,4658.0,647.7028,648.8517,647.533,648.7818,4658.0
2025-03-07 15:10:00,649.42,650.34,648.55,650.34,10427.0,648.7818,649.7009,647.9126,649.7009,10427.0
2025-03-07 15:20:00,649.75,650.19,649.29,649.32,8278.0,649.1115,649.551,648.6519,648.6819,8278.0
2025-03-07 15:30:00,649.23,649.99,647.3,647.76,8491.0,648.592,649.3512,646.6639,647.1234,8491.0
2025-03-07 15:40:00,647.62,647.62,646.3,647.4,13974.0,646.9835,646.9835,645.6648,646.7638,13974.0
2025-03-07 15:50:00,647.05,647.06,644.04,644.43,63520.0,646.4141,646.4241,643.4071,643.7967,63520.0
2025-03-10 09:30:00,640.0,652.12,633.52,651.86,14114.0,639.371,651.4791,632.8974,651.2194,14114.0
2025-03-10 09:40:00,652.6,652.6,647.24,648.72,6009.0,651.9587,651.9587,646.6039,648.0825,6009.0
2025-03-10 09:50:00,649.1,650.79,647.62,649.34,9327.0,648.4621,650.1504,646.9835,648.7019,9327.0
2025-03-10 10:00:00,648.44,649.86,646.88,649.47,20737.0,647.8027,649.2213,646.2443,648.8317,20737.0
2025-03-10 10:10:00,649.21,652.62,646.2,652.62,10634.0,648.572,651.9786,645.5649,651.9786,10634.0
2025-03-10 10:20:00,650.61,652.0,649.32,651.04,8926.0,649.9706,651.3592,648.6819,650.4002,8926.0
2025-03-10 10:30:00,651.04,653.98,649.4,653.59,16099.0,650.4002,653.3373,648.7618,652.9477,16099.0
2025-03-10 10:40:00,653.19,657.46,651.87,656.89,19034.0,652.5481,656.8139,651.2294,656.2444,19034.0
2025-03-10 10:50:00,657.26,661.42,655.19,660.44,18210.0,656.6141,660.77,654.5461,659.791,18210.0
2025-03-10 11:00:00,660.1,661.01,658.46,658.96,13957.0,659.4513,660.3604,657.8129,658.3124,13957.0
2025-03-10 11:10:00,659.95,660.15,658.25,658.25,4617.0,659.3014,659.5012,657.6031,657.6031,4617.0
2025-03-10 11:20:00,658.93,659.54,655.44,656.34,8600.0,658.2824,658.8918,654.7959,655.695,8600.0
2025-03-10 11:30:00,656.45,656.91,652.43,653.5,16640.0,655.8049,656.2644,651.7888,652.8578,16640.0
2025-03-10 11:40:00,654.23,655.37,653.33,654.91,8105.0,653.5871,654.7259,652.6879,654.2664,8105.0
2025-03-10 11:50:00,654.91,661.5,654.9,661.08,29786.0,654.2664,660.8499,654.2564,660.4303,29786.0
2025-03-10 12:00:00,660.5,662.08,659.33,661.33,18334.0,659.8509,661.4293,658.682,660.6801,18334.0
2025-03-10 12:10:00,661.24,663.02,661.08,661.27,8764.0,660.5902,662.3684,660.4303,660.6201,8764.0
2025-03-10 12:20:00,661.86,663.12,661.52,662.2,4713.0,661.2096,662.4683,660.8699,661.5492,4713.0
2025-03-10 12:30:00,662.2,663.62,660.46,661.3,11339.0,661.5492,662.9678,659.8109,660.6501,11339.0
2025-03-10 12:40:00,660.21,662.56,660.21,661.95,8623.0,659.5612,661.9089,659.5612,661.2995,8623.0
2025-03-10 12:50:00,661.29,662.13,659.89,660.65,6126.0,660.6401,661.4793,659.2415,660.0007,6126.0
2025-03-10 13:00:00,662.07,662.17,660.0,660.95,18067.0,661.4193,661.5193,659.3514,660.3004,18067.0
2025-03-10 13:10:00,660.88,662.21,657.09,658.81,21317.0,660.2305,661.5592,656.4442,658.1626,21317.0
2025-03-10 13:20:00,658.81,661.5,657.38,660.01,23594.0,658.1626,660.8499,656.734,659.3614,23594.0
2025-03-10 13:30:00,660.01,661.0,658.0,661.0,10270.0,659.3614,660.3504,657.3533,660.3504,10270.0
2025-03-10 13:40:00,660.6,661.32,659.63,659.95,8928.0,659.9508,660.6701,658.9817,659.3014,8928.0
2025-03-10 13:50:00,659.95,660.32,657.6,657.69,6375.0,659.3014,659.6711,656.9537,657.0437,6375.0
2025-03-10 14:00:00,658.25,660.35,657.79,659.92,11625.0,657.6031,659.701,657.1436,659.2715,11625.0
2025-03-10 14:10:00,660.37,660.49,657.45,657.91,8599.0,659.721,659.8409,656.8039,657.2634,8599.0
2025-03-10 14:20:00,658.17,658.46,657.05,658.08,18847.0,657.5232,657.8129,656.4043,657.4333,18847.0
2025-03-10 14:30:00,658.08,658.34,657.41,657.82,16730.0,657.4333,657.693,656.7639,657.1735,16730.0
2025-03-10 14:40:00,657.82,658.57,656.53,657.26,34202.0,657.1735,657.9228,655.8848,656.6141,34202.0
2025-03-10 14:50:00,657.28,657.74,655.76,656.15,28942.0,656.6341,657.0936,655.1155,655.5052,28942.0
2025-03-10 15:00:00,655.78,655.99,653.38,653.79,20084.0,655.1355,655.3453,652.7379,653.1475,20084.0
2025-03-10 15:10:00,653.9,657.31,653.39,656.37,34122.0,653.2574,656.664,652.7479,655.725,34122.0
2025-03-10 15:20:00,656.29,661.9,656.28,660.72,33673.0,655.645,661.2495,655.635,660.0707,33673.0
2025-03-10 15:30:00,660.72,662.05,659.15,659.76,37560.0,660.0707,661.3994,658.5022,659.1116,37560.0
2025-03-10 15:40:00,660.18,661.4,658.63,660.38,32474.0,659.5312,660.75,657.9827,659.731,32474.0
2025-03-10 15:50:00,660.91,661.42,658.77,658.85,112918.0,660.2605,660.77,658.1226,658.2025,112918.0
2025-03-11 09:30:00,660.0,660.59,648.34,652.01,23951.0,659.3514,659.9408,647.7028,651.3692,23951.0
2025-03-11 09:40:00,649.89,654.4,648.74,650.74,10493.0,649.2513,653.7569,648.1024,650.1005,10493.0
2025-03-11 09:50:00,650.68,650.68,648.2,649.97,9595.0,650.0405,650.0405,647.563,649.3312,9595.0
2025-03-11 10:00:00,649.22,653.11,646.19,652.63,14348.0,648.582,652.4682,645.555,651.9886,14348.0
2025-03-11 10:10:00,652.75,655.48,651.7,655.48,5056.0,652.1085,654.8358,651.0595,654.8358,5056.0
2025-03-11 10:20:00,655.0,657.4,654.26,657.4,11608.0,654.3563,656.7539,653.617,656.7539,11608.0
2025-03-11 10:30:00,657.44,658.54,656.0,657.1,5755.0,656.7939,657.8928,655.3553,656.4542,5755.0
2025-03-11 10:40:00,657.62,658.56,655.91,657.6,7902.0,656.9737,657.9128,655.2654,656.9537,7902.0
2025-03-11 10:50:00,658.21,660.18,656.5,657.51,6870.0,657.5631,659.5312,655.8548,656.8638,6870.0
2025-03-11 11:00:00,657.46,658.26,656.66,658.1,11073.0,656.8139,657.6131,656.0147,657.4533,11073.0
2025-03-11 11:10:00,658.33,660.59,658.23,660.59,4066.0,657.683,659.9408,657.5831,659.9408,4066.0
2025-03-11 11:20:00,660.89,661.85,658.86,659.43,5472.0,660.2405,661.1996,658.2125,658.7819,5472.0
2025-03-11 11:30:00,658.95,660.45,658.95,660.24,2803.0,658.3024,659.8009,658.3024,659.5911,2803.0
2025-03-11 11:40:00,660.19,660.61,659.47,660.5,4283.0,659.5412,659.9608,658.8219,659.8509,4283.0
2025-03-11 11:50:00,660.61,660.61,657.59,657.59,3886.0,659.9608,659.9608,656.9438,656.9438,3886.0
2025-03-11 12:00:00,658.44,659.16,658.09,658.69,6054.0,657.7929,658.5122,657.4433,658.0427,6054.0
2025-03-11 12:10:00,658.49,658.55,655.94,657.48,3676.0,657.8429,657.9028,655.2954,656.8339,3676.0
2025-03-11 12:20:00,657.48,658.23,657.04,657.34,3750.0,656.8339,657.5831,656.3943,656.694,3750.0
2025-03-11 12:30:00,657.31,657.31,655.65,655.65,8935.0,656.664,656.664,655.0057,655.0057,8935.0
2025-03-11 12:40:00,656.23,656.86,655.73,656.64,2125.0,655.5851,656.2145,655.0856,655.9947,2125.0
2025-03-11 12:50:00,656.33,656.65,654.8,654.8,4340.0,655.685,656.0047,654.1565,654.1565,4340.0
2025-03-11 13:00:00,655.71,655.9,655.35,655.71,1846.0,655.0656,655.2554,654.706,655.0656,1846.0
2025-03-11 13:10:00,655.56,657.16,654.8,657.0,7395.0,654.9157,656.5142,654.1565,656.3543,7395.0
2025-03-11 13:20:00,657.0,657.22,656.37,656.72,3693.0,656.3543,656.5741,655.725,656.0746,3693.0
2025-03-11 13:30:00,656.93,656.93,654.93,655.24,2862.0,656.2844,656.2844,654.2864,654.5961,2862.0
2025-03-11 13:40:00,655.24,656.01,654.21,654.45,5147.0,654.5961,655.3653,653.5671,653.8068,5147.0
2025-03-11 13:50:00,654.51,655.79,654.44,654.45,3935.0,653.8668,655.1455,653.7968,653.8068,3935.0
2025-03-11 14:00:00,655.58,656.39,654.31,655.33,5086.0,654.9357,655.7449,653.667,654.686,5086.0
2025-03-11 14:10:00,655.21,655.95,652.52,653.17,13697.0,654.5661,655.3054,651.8787,652.5281,13697.0
2025-03-11 14:20:00,652.61,654.78,652.6,654.36,6148.0,651.9686,654.1365,651.9587,653.7169,6148.0
2025-03-11 14:30:00,654.39,654.39,653.12,654.39,2680.0,653.7469,653.7469,652.4781,653.7469,2680.0
2025-03-11 14:40:00,654.82,656.29,654.71,655.96,3780.0,654.1765,655.645,654.0666,655.3154,3780.0
2025-03-11 14:50:00,655.89,657.49,655.03,655.03,11133.0,655.2454,656.8438,654.3863,654.3863,11133.0
2025-03-11 15:00:00,655.6,656.17,654.41,654.41,4373.0,654.9557,655.5251,653.7669,653.7669,4373.0
2025-03-11 15:10:00,654.72,655.39,654.07,654.79,3974.0,654.0766,654.7459,653.4272,654.1465,3974.0
2025-03-11 15:20:00,654.35,655.41,654.11,655.41,3508.0,653.7069,654.7659,653.4672,654.7659,3508.0
2025-03-11 15:30:00,655.41,656.87,654.77,654.77,11162.0,654.7659,656.2245,654.1265,654.1265,11162.0
2025-03-11 15:40:00,654.65,655.38,653.88,654.49,6138.0,654.0066,654.7359,653.2374,653.8468,6138.0
2025-03-11 15:50:00,655.11,655.12,652.89,653.44,45631.0,654.4662,654.4762,652.2484,652.7978,45631.0
2025-03-12 09:30:00,651.24,651.98,641.34,641.35,20752.0,650.6,651.3393,640.7097,640.7197,20752.0
2025-03-12 09:40:00,641.37,643.15,639.06,642.89,11128.0,640.7397,642.5179,638.432,642.2582,11128.0
2025-03-12 09:50:00,642.88,643.14,639.16,639.88,14995.0,642.2482,642.508,638.5319,639.2512,14995.0
2025-03-12 10:00:00,640.37,641.24,638.75,641.08,3598.0,639.7407,640.6098,638.1223,640.45,3598.0
2025-03-12 10:10:00,641.69,642.77,639.02,639.5,11202.0,641.0594,642.1383,638.392,638.8715,11202.0
2025-03-12 10:20:00,639.95,643.08,639.84,641.86,4908.0,639.3211,642.448,639.2112,641.2292,4908.0
2025-03-12 10:30:00,641.83,642.26,639.0,639.0,2782.0,641.1992,641.6288,638.372,638.372,2782.0
2025-03-12 10:40:00,639.0,639.0,636.81,636.81,4432.0,638.372,638.372,636.1842,636.1842,4432.0
2025-03-12 10:50:00,636.58,638.16,636.0,638.16,5427.0,635.9544,637.5328,635.375,637.5328,5427.0
2025-03-12 11:00:00,638.63,639.47,637.3,638.13,7304.0,638.0024,638.8416,636.6737,637.5029,7304.0
2025-03-12 11:10:00,637.7,638.49,636.71,636.71,3295.0,637.0733,637.8625,636.0843,636.0843,3295.0
2025-03-12 11:20:00,636.39,637.5,635.8,636.03,5566.0,635.7646,636.8735,635.1752,635.4049,5566.0
2025-03-12 11:30:00,635.66,636.77,635.0,635.35,3010.0,635.0353,636.1442,634.376,634.7256,3010.0
2025-03-12 11:40:00,635.54,638.11,635.54,637.78,5036.0,634.9154,637.4829,634.9154,637.1532,5036.0
2025-03-12 11:50:00,637.7,639.43,637.34,639.43,3521.0,637.0733,638.8016,636.7137,638.8016,3521.0
2025-03-12 12:00:00,639.64,640.34,639.32,639.33,2072.0,639.0114,639.7107,638.6917,638.7017,2072.0
2025-03-12 12:10:00,639.0,639.94,638.84,639.85,1670.0,638.372,639.3111,638.2122,639.2212,1670.0
2025-03-12 12:20:00,640.13,640.41,639.04,639.99,4091.0,639.5009,639.7806,638.412,639.361,4091.0
2025-03-12 12:30:00,639.88,641.69,639.88,641.23,5579.0,639.2512,641.0594,639.2512,640.5998,5579.0
2025-03-12 12:40:00,640.66,641.74,639.56,641.21,5604.0,640.0304,641.1093,638.9315,640.5798,5604.0
2025-03-12 12:50:00,640.64,640.72,638.95,639.35,3122.0,640.0104,640.0903,638.3221,638.7217,3122.0
2025-03-12 13:00:00,639.27,640.67,639.24,640.67,3110.0,638.6418,640.0404,638.6118,640.0404,3110.0
2025-03-12 13:10:00,640.16,641.5,640.16,640.21,5097.0,639.5309,640.8696,639.5309,639.5808,5097.0
2025-03-12 13:20:00,641.25,642.24,641.25,642.22,4148.0,640.6198,641.6088,640.6198,641.5889,4148.0
2025-03-12 13:30:00,642.31,642.95,642.06,642.48,1701.0,641.6788,642.3181,641.429,641.8486,1701.0
2025-03-12 13:40:00,642.58,642.59,641.73,641.74,3642.0,641.9485,641.9585,641.0993,641.1093,3642.0
2025-03-12 13:50:00,641.71,642.21,641.46,641.46,2415.0,641.0794,641.5789,640.8296,640.8296,2415.0
2025-03-12 14:00:00,641.25,641.46,640.28,641.46,4248.0,640.6198,640.8296,639.6508,640.8296,4248.0
2025-03-12 14:10:00,641.46,641.6,639.57,640.07,1971.0,640.8296,640.9695,638.9415,639.441,1971.0
2025-03-12 14:20:00,639.37,640.78,638.73,640.1,4177.0,638.7417,640.1503,638.1023,639.4709,4177.0
2025-03-12 14:30:00,640.77,642.21,640.77,641.73,1809.0,640.1403,641.5789,640.1403,641.0993,1809.0
2025-03-12 14:40:00,641.91,643.39,641.5,642.36,3057.0,641.2792,642.7577,640.8696,641.7287,3057.0
2025-03-12 14:50:00,642.17,642.78,642.16,642.58,3361.0,641.5389,642.1483,641.5289,641.9485,3361.0
2025-03-12 15:00:00,642.3,643.68,641.6,642.23,4643.0,641.6688,643.0474,640.9695,641.5988,4643.0
2025-03-12 15:10:00,642.57,643.09,642.1,643.09,4793.0,641.9385,642.458,641.469,642.458,4793.0
2025-03-12 15:20:00,643.12,643.12,641.51,641.88,11250.0,642.488,642.488,640.8796,641.2492,11250.0
2025-03-12 15:30:00,641.97,642.97,640.8,641.92,7026.0,641.3391,642.3381,640.1703,641.2892,7026.0
2025-03-12 15:40:00,642.34,643.07,640.51,640.86,5147.0,641.7087,642.438,639.8805,640.2302,5147.0
2025-03-12 15:50:00,640.78,641.81,639.57,640.81,32679.0,640.1503,641.1793,638.9415,640.1802,32679.0
2025-03-13 09:30:00,645.56,645.56,640.61,640.61,9410.0,644.9256,644.9256,639.9804,639.9804,9410.0
2025-03-13 09:40:00,640.42,641.83,639.0,639.21,8255.0,639.7906,641.1992,638.372,638.5818,8255.0
2025-03-13 09:50:00,639.28,643.02,639.28,642.96,900.0,638.6517,642.3881,638.6517,642.3281,900.0
2025-03-13 10:00:00,644.21,644.98,643.17,644.78,2881.0,643.5769,644.3461,642.5379,644.1463,2881.0
2025-03-13 10:10:00,644.78,644.84,642.61,642.62,2565.0,644.1463,644.2063,641.9785,641.9885,2565.0
2025-03-13 10:20:00,642.39,644.1,641.91,643.72,3660.0,641.7587,643.467,641.2792,643.0874,3660.0
2025-03-13 10:30:00,643.78,645.19,643.65,643.96,3103.0,643.1473,644.5559,643.0175,643.3271,3103.0
2025-03-13 10:40:00,644.47,645.69,644.46,644.72,2034.0,643.8366,645.0554,643.8267,644.0864,2034.0
2025-03-13 10:50:00,644.81,645.11,642.52,643.68,2814.0,644.1763,644.476,641.8886,643.0474,2814.0
2025-03-13 11:00:00,643.34,643.56,642.34,642.91,1882.0,642.7078,642.9275,641.7087,642.2782,1882.0
2025-03-13 11:10:00,642.94,643.31,642.9,643.26,1647.0,642.3081,642.6778,642.2682,642.6278,1647.0
2025-03-13 11:20:00,643.43,643.57,642.92,642.92,1108.0,642.7977,642.9375,642.2882,642.2882,1108.0
2025-03-13 11:30:00,642.76,643.35,641.46,643.1,53207.0,642.1283,642.7177,640.8296,642.468,53207.0
2025-03-13 11:40:00,643.1,643.1,640.31,641.04,8778.0,642.468,642.468,639.6807,640.41,8778.0
2025-03-13 11:50:00,641.04,641.79,640.16,641.48,10024.0,640.41,641.1593,639.5309,640.8496,10024.0
2025-03-13 12:00:00,641.6,644.52,641.6,643.84,3632.0,640.9695,643.8866,640.9695,643.2073,3632.0
2025-03-13 12:10:00,643.84,644.5,642.61,643.48,7306.0,643.2073,643.8666,641.9785,642.8476,7306.0
2025-03-13 12:20:00,644.27,644.27,641.8,642.88,6245.0,643.6368,643.6368,641.1693,642.2482,6245.0
2025-03-13 12:30:00,642.38,642.84,641.18,641.79,4632.0,641.7487,642.2082,640.5499,641.1593,4632.0
2025-03-13 12:40:00,642.39,642.63,641.2,641.21,2756.0,641.7587,641.9985,640.5699,640.5798,2756.0
2025-03-13 12:50:00,641.11,641.67,640.89,641.67,3191.0,640.4799,641.0394,640.2602,641.0394,3191.0
2025-03-13 13:00:00,642.12,642.12,641.71,641.72,233.0,641.489,641.489,641.0794,641.0893,233.0
2025-03-13 13:10:00,640.89,641.17,640.89,641.17,1300.0,640.2602,640.5399,640.2602,640.5399,1300.0
2025-03-13 13:20:00,641.17,641.17,639.14,639.14,1969.0,640.5399,640.5399,638.5119,638.5119,1969.0
2025-03-13 13:30:00,638.67,639.58,638.66,639.13,1712.0,638.0423,638.9515,638.0324,638.5019,1712.0
2025-03-13 13:40:00,639.03,639.18,638.86,638.93,600.0,638.402,638.5518,638.2322,638.3021,600.0
2025-03-13 13:50:00,638.94,638.94,638.52,638.54,1640.0,638.3121,638.3121,637.8925,637.9125,1640.0
2025-03-13 14:00:00,638.89,639.46,638.2,639.01,5641.0,638.2621,638.8316,637.5728,638.382,5641.0
2025-03-13 14:10:00,639.07,640.39,639.07,639.3,5475.0,638.442,639.7607,638.442,638.6717,5475.0
2025-03-13 14:20:00,639.3,639.49,638.62,639.07,10689.0,638.6717,638.8615,637.9924,638.442,10689.0
2025-03-13 14:30:00,639.52,642.57,639.12,642.57,6881.0,638.8915,641.9385,638.4919,641.9385,6881.0
2025-03-13 14:40:00,643.37,644.15,643.12,644.14,6086.0,642.7377,643.517,642.488,643.507,6086.0
2025-03-13 14:50:00,644.46,645.3,643.39,645.3,9272.0,643.8267,644.6658,642.7577,644.6658,9272.0
2025-03-13 15:00:00,644.68,645.74,643.5,644.21,6041.0,644.0464,645.1054,642.8676,643.5769,6041.0
2025-03-13 15:10:00,644.2,644.93,643.69,644.83,6808.0,643.5669,644.2962,643.0574,644.1963,6808.0
2025-03-13 15:20:00,644.15,644.18,643.45,643.48,6911.0,643.517,643.5469,642.8176,642.8476,6911.0
2025-03-13 15:30:00,643.23,643.41,641.53,641.89,6513.0,642.5979,642.7777,640.8995,641.2592,6513.0
2025-03-13 15:40:00,642.15,644.14,642.15,643.43,6079.0,641.5189,643.507,641.5189,642.7977,6079.0
2025-03-13 15:50:00,642.92,644.36,642.17,643.56,44412.0,642.2882,643.7268,641.5389,642.9275,44412.0
2025-03-14 09:30:00,645.0,646.27,639.17,640.82,10509.0,644.3661,645.6349,638.5419,640.1902,10509.0
2025-03-14 09:40:00,640.66,643.06,640.66,642.43,3386.0,640.0304,642.428,640.0304,641.7986,3386.0
2025-03-14 09:50:00,642.43,643.43,641.11,643.43,5447.0,641.7986,642.7977,640.4799,642.7977,5447.0
2025-03-14 10:00:00,642.01,644.19,640.59,643.52,10117.0,641.3791,643.5569,639.9605,642.8876,10117.0
2025-03-14 10:10:00,643.87,646.32,643.44,645.04,4866.0,643.2372,645.6848,642.8077,644.4061,4866.0
2025-03-14 10:20:00,644.92,645.87,642.06,643.8,10624.0,644.2862,645.2353,641.429,643.1673,10624.0
2025-03-14 10:30:00,644.79,644.79,643.4,643.4,2700.0,644.1563,644.1563,642.7677,642.7677,2700.0
2025-03-14 10:40:00,643.84,644.28,642.95,643.84,2265.0,643.2073,643.6468,642.3181,643.2073,2265.0
2025-03-14 10:50:00,643.86,646.28,643.86,645.73,5347.0,643.2272,645.6449,643.2272,645.0954,5347.0
2025-03-14 11:00:00,645.73,647.36,645.73,646.75,6243.0,645.0954,646.7238,645.0954,646.1144,6243.0
2025-03-14 11:10:00,646.95,648.44,646.95,648.19,2115.0,646.3142,647.8027,646.3142,647.553,2115.0
2025-03-14 11:20:00,648.19,650.87,648.18,649.21,5375.0,647.553,650.2304,647.543,648.572,5375.0
2025-03-14 11:30:00,649.52,649.93,647.82,647.83,3150.0,648.8817,649.2913,647.1834,647.1933,3150.0
2025-03-14 11:40:00,647.84,649.6,647.19,649.25,5529.0,647.2033,648.9616,646.554,648.6119,5529.0
2025-03-14 11:50:00,649.33,649.33,647.65,647.65,13431.0,648.6919,648.6919,647.0135,647.0135,13431.0
2025-03-14 12:00:00,647.65,648.56,647.41,647.45,10231.0,647.0135,647.9226,646.7738,646.8137,10231.0
2025-03-14 12:10:00,647.45,647.89,646.84,647.23,2824.0,646.8137,647.2533,646.2043,646.5939,2824.0
2025-03-14 12:20:00,647.5,648.66,647.09,647.31,7653.0,646.8637,648.0225,646.4541,646.6739,7653.0
2025-03-14 12:30:00,647.58,648.04,647.16,647.16,4714.0,646.9436,647.4031,646.524,646.524,4714.0
2025-03-14 12:40:00,647.74,647.74,646.93,647.06,8504.0,647.1034,647.1034,646.2942,646.4241,8504.0
2025-03-14 12:50:00,647.13,648.32,647.12,647.89,4444.0,646.494,647.6829,646.484,647.2533,4444.0
2025-03-14 13:00:00,647.89,648.88,647.89,648.76,2886.0,647.2533,648.2423,647.2533,648.1224,2886.0
2025-03-14 13:10:00,648.76,649.06,647.55,647.93,4389.0,648.1224,648.4221,646.9136,647.2932,4389.0
2025-03-14 13:20:00,647.79,648.6,647.79,647.89,3593.0,647.1534,647.9626,647.1534,647.2533,3593.0
2025-03-14 13:30:00,648.03,648.05,646.74,647.14,3112.0,647.3931,647.4131,646.1044,646.504,3112.0
2025-03-14 13:40:00,647.14,647.72,646.84,646.84,7795.0,646.504,647.0835,646.2043,646.2043,7795.0
2025-03-14 13:50:00,646.6,647.4,646.6,647.0,5782.0,645.9646,646.7638,645.9646,646.3642,5782.0
2025-03-14 14:00:00,646.99,647.83,646.66,647.49,11798.0,646.3542,647.1933,646.0245,646.8537,11798.0
2025-03-14 14:10:00,647.5,647.94,647.5,647.5,1617.0,646.8637,647.3032,646.8637,646.8637,1617.0
2025-03-14 14:20:00,647.5,647.51,646.65,646.74,3473.0,646.8637,646.8737,646.0145,646.1044,3473.0
2025-03-14 14:30:00,646.74,648.26,646.16,648.26,7404.0,646.1044,647.6229,645.525,647.6229,7404.0
2025-03-14 14:40:00,648.2,648.73,647.53,648.52,8572.0,647.563,648.0925,646.8936,647.8827,8572.0
2025-03-14 14:50:00,648.52,649.16,648.23,648.7,9460.0,647.8827,648.522,647.5929,648.0625,9460.0
2025-03-14 15:00:00,648.3,649.12,648.07,648.69,34642.0,647.6629,648.4821,647.4331,648.0525,34642.0
2025-03-14 15:10:00,648.78,649.61,648.33,649.31,8717.0,648.1424,648.9716,647.6929,648.6719,8717.0
2025-03-14 15:20:00,649.23,649.62,649.1,649.51,6477.0,648.592,648.9816,648.4621,648.8717,6477.0
2025-03-14 15:30:00,649.25,649.81,647.58,648.23,11946.0,648.6119,649.1714,646.9436,647.5929,11946.0
2025-03-14 15:40:00,648.06,649.53,647.89,649.17,9341.0,647.4231,648.8917,647.2533,648.532,9341.0
2025-03-14 15:50:00,649.53,651.89,648.61,649.66,46474.0,648.8917,651.2494,647.9726,649.0215,46474.0
2025-03-17 09:30:00,650.13,651.66,649.02,650.93,12635.0,649.4911,651.0196,648.3822,650.2903,12635.0
2025-03-17 09:40:00,650.47,652.3,648.5,652.3,6140.0,649.8307,651.6589,647.8627,651.6589,6140.0
2025-03-17 09:50:00,652.11,652.4,651.29,652.4,2957.0,651.4691,651.7589,650.6499,651.7589,2957.0
2025-03-17 10:00:00,651.92,653.67,651.34,653.4,8228.0,651.2793,653.0276,650.6999,652.7579,8228.0
2025-03-17 10:10:00,653.9,653.9,652.4,653.31,3103.0,653.2574,653.2574,651.7589,652.668,3103.0
2025-03-17 10:20:00,652.78,653.37,652.62,653.36,1616.0,652.1385,652.7279,651.9786,652.7179,1616.0
2025-03-17 10:30:00,653.23,654.46,653.22,654.17,2237.0,652.588,653.8168,652.578,653.5271,2237.0
2025-03-17 10:40:00,653.61,653.74,652.0,652.0,3302.0,652.9677,653.0975,651.3592,651.3592,3302.0
2025-03-17 10:50:00,652.86,652.86,651.0,651.2,1599.0,652.2184,652.2184,650.3602,650.56,1599.0
2025-03-17 11:00:00,650.85,653.78,650.84,653.3,3090.0,650.2104,653.1375,650.2004,652.658,3090.0
2025-03-17 11:10:00,653.68,654.68,653.19,654.68,2748.0,653.0376,654.0366,652.5481,654.0366,2748.0
2025-03-17 11:20:00,654.56,654.56,652.63,653.08,2316.0,653.9167,653.9167,651.9886,652.4382,2316.0
2025-03-17 11:30:00,653.28,653.28,652.16,652.16,2166.0,652.638,652.638,651.5191,651.5191,2166.0
2025-03-17 11:40:00,652.16,652.58,652.15,652.25,1298.0,651.5191,651.9387,651.5091,651.609,1298.0
2025-03-17 11:50:00,652.48,654.09,651.88,651.88,5358.0,651.8388,653.4472,651.2394,651.2394,5358.0
2025-03-17 12:00:00,652.63,653.53,651.88,653.53,1872.0,651.9886,652.8877,651.2394,652.8877,1872.0
2025-03-17 12:10:00,653.38,653.39,652.66,652.83,1129.0,652.7379,652.7479,652.0186,652.1884,1129.0
2025-03-17 12:20:00,652.6,654.04,652.6,653.58,1446.0,651.9587,653.3972,651.9587,652.9377,1446.0
2025-03-17 12:30:00,653.47,653.47,652.58,653.37,1532.0,652.8278,652.8278,651.9387,652.7279,1532.0
2025-03-17 12:40:00,653.37,653.37,652.47,652.74,901.0,652.7279,652.7279,651.8288,652.0985,901.0
2025-03-17 12:50:00,652.72,653.69,652.69,653.68,2799.0,652.0785,653.0476,652.0486,653.0376,2799.0
2025-03-17 13:00:00,653.59,653.59,652.56,653.2,2079.0,652.9477,652.9477,651.9187,652.5581,2079.0
2025-03-17 13:10:00,653.39,654.37,653.39,654.37,2724.0,652.7479,653.7269,652.7479,653.7269,2724.0
2025-03-17 13:20:00,654.68,655.19,654.33,655.19,1778.0,654.0366,654.5461,653.687,654.5461,1778.0
2025-03-17 13:30:00,654.62,655.16,653.76,654.98,2785.0,653.9767,654.5161,653.1175,654.3363,2785.0
2025-03-17 13:40:00,655.0,655.37,654.4,655.25,1816.0,654.3563,654.7259,653.7569,654.6061,1816.0
2025-03-17 13:50:00,655.25,655.48,654.82,655.11,2166.0,654.6061,654.8358,654.1765,654.4662,2166.0
2025-03-17 14:00:00,655.02,655.98,654.62,655.38,4960.0,654.3763,655.3353,653.9767,654.7359,4960.0
2025-03-17 14:10:00,655.26,656.44,655.26,656.41,3460.0,654.616,655.7949,654.616,655.7649,3460.0
2025-03-17 14:20:00,656.13,656.14,654.9,655.13,2602.0,655.4852,655.4952,654.2564,654.4862,2602.0
2025-03-17 14:30:00,655.08,656.04,655.07,656.0,3326.0,654.4362,655.3953,654.4262,655.3553,3326.0
2025-03-17 14:40:00,655.65,656.0,655.25,655.69,1717.0,655.0057,655.3553,654.6061,655.0456,1717.0
2025-03-17 14:50:00,655.69,656.95,655.43,655.43,5356.0,655.0456,656.3044,654.7859,654.7859,5356.0
2025-03-17 15:00:00,655.41,656.04,655.41,655.41,3239.0,654.7659,655.3953,654.7659,654.7659,3239.0
2025-03-17 15:10:00,655.07,655.57,654.2,655.46,4152.0,654.4262,654.9257,653.5571,654.8158,4152.0
2025-03-17 15:20:00,655.38,657.0,655.38,656.98,7790.0,654.7359,656.3543,654.7359,656.3344,7790.0
2025-03-17 15:30:00,656.79,656.9,655.79,656.54,4442.0,656.1445,656.2544,655.1455,655.8948,4442.0
2025-03-17 15:40:00,656.47,657.17,656.16,656.73,4809.0,655.8249,656.5242,655.5152,656.0846,4809.0
2025-03-17 15:50:00,656.49,656.49,654.7,654.88,24895.0,655.8448,655.8448,654.0566,654.2364,24895.0
2025-03-18 09:30:00,654.17,654.58,649.48,651.98,19553.0,653.5271,653.9367,648.8417,651.3393,19553.0
2025-03-18 09:40:00,653.74,654.66,651.64,651.97,10335.0,653.0975,654.0166,650.9996,651.3293,10335.0
2025-03-18 09:50:00,652.29,655.41,652.0,654.7,10895.0,651.649,654.7659,651.3592,654.0566,10895.0
2025-03-18 10:00:00,654.65,655.35,653.69,653.93,11617.0,654.0066,654.706,653.0476,653.2873,11617.0
2025-03-18 10:10:00,654.07,656.07,654.07,655.02,3281.0,653.4272,655.4252,653.4272,654.3763,3281.0
2025-03-18 10:20:00,655.12,655.85,654.47,655.04,6218.0,654.4762,655.2055,653.8268,654.3963,6218.0
2025-03-18 10:30:00,655.02,658.71,655.02,658.66,7936.0,654.3763,658.0627,654.3763,658.0127,7936.0
2025-03-18 10:40:00,658.53,659.44,657.31,658.39,5621.0,657.8828,658.7919,656.664,657.743,5621.0
2025-03-18 10:50:00,658.86,660.41,658.86,659.83,4453.0,658.2125,659.761,658.2125,659.1815,4453.0
2025-03-18 11:00:00,659.83,660.65,659.38,660.54,10504.0,659.1815,660.0007,658.732,659.8909,10504.0
2025-03-18 11:10:00,660.32,660.32,658.61,658.61,5305.0,659.6711,659.6711,657.9627,657.9627,5305.0
2025-03-18 11:20:00,659.1,659.34,658.39,658.75,2739.0,658.4523,658.692,657.743,658.1026,2739.0
2025-03-18 11:30:00,659.1,660.02,658.58,658.58,6060.0,658.4523,659.3714,657.9328,657.9328,6060.0
2025-03-18 11:40:00,658.95,658.95,657.56,657.95,2613.0,658.3024,658.3024,656.9138,657.3034,2613.0
2025-03-18 11:50:00,657.21,657.21,655.79,655.79,4972.0,656.5641,656.5641,655.1455,655.1455,4972.0
2025-03-18 12:00:00,655.8,655.86,654.43,654.44,16215.0,655.1555,655.2155,653.7869,653.7968,16215.0
2025-03-18 12:10:00,654.44,655.15,653.77,654.06,14609.0,653.7968,654.5061,653.1275,653.4172,14609.0
2025-03-18 12:20:00,654.06,655.2,654.06,654.94,60866.0,653.4172,654.5561,653.4172,654.2964,60866.0
2025-03-18 12:30:00,655.07,655.07,653.04,653.22,14018.0,654.4262,654.4262,652.3982,652.578,14018.0
2025-03-18 12:40:00,653.08,654.21,652.14,652.27,32311.0,652.4382,653.5671,651.4991,651.629,32311.0
2025-03-18 12:50:00,652.22,653.01,652.14,652.75,12008.0,651.579,652.3683,651.4991,652.1085,12008.0
2025-03-18 13:00:00,652.56,652.7,651.42,651.42,4439.0,651.9187,652.0586,650.7798,650.7798,4439.0
2025-03-18 13:10:00,651.45,653.04,651.45,651.9,10257.0,650.8098,652.3982,650.8098,651.2593,10257.0
2025-03-18 13:20:00,651.78,653.02,651.78,652.99,16701.0,651.1395,652.3782,651.1395,652.3483,16701.0
2025-03-18 13:30:00,652.8,653.48,652.68,653.18,11559.0,652.1585,652.8378,652.0386,652.5381,11559.0
2025-03-18 13:40:00,652.84,652.84,652.27,652.53,2607.0,652.1984,652.1984,651.629,651.8887,2607.0
2025-03-18 13:50:00,652.53,653.36,652.3,652.8,29614.0,651.8887,652.7179,651.6589,652.1585,29614.0
2025-03-18 14:00:00,652.81,654.69,652.57,654.25,35786.0,652.1684,654.0466,651.9287,653.607,35786.0
2025-03-18 14:10:00,654.78,656.41,654.78,656.41,2002.0,654.1365,655.7649,654.1365,655.7649,2002.0
2025-03-18 14:20:00,657.09,658.32,656.46,657.8,2904.0,656.4442,657.673,655.8149,657.1535,2904.0
2025-03-18 14:30:00,657.67,658.34,656.77,657.82,6332.0,657.0237,657.693,656.1246,657.1735,6332.0
2025-03-18 14:40:00,657.41,658.63,657.4,658.62,4372.0,656.7639,657.9827,656.7539,657.9727,4372.0
2025-03-18 14:50:00,658.31,658.95,657.97,658.3,4567.0,657.663,658.3024,657.3234,657.6531,4567.0
2025-03-18 15:00:00,657.87,657.87,657.15,657.3,2282.0,657.2235,657.2235,656.5042,656.654,2282.0
2025-03-18 15:10:00,657.02,660.36,656.55,659.15,10018.0,656.3743,659.711,655.9048,658.5022,10018.0
2025-03-18 15:20:00,659.75,661.14,659.15,660.98,13320.0,659.1016,660.4903,658.5022,660.3304,13320.0
2025-03-18 15:30:00,661.12,661.27,660.48,661.27,13850.0,660.4703,660.6201,659.8309,660.6201,13850.0
2025-03-18 15:40:00,661.27,661.49,659.74,661.23,17284.0,660.6201,660.8399,659.0916,660.5802,17284.0
2025-03-18 15:50:00,661.1,662.66,660.3,661.65,52474.0,660.4503,662.0088,659.6511,660.9998,52474.0
2025-03-19 09:30:00,661.66,663.15,659.97,660.36,15072.0,661.0098,662.4983,659.3214,659.711,15072.0
2025-03-19 09:40:00,660.36,661.35,658.94,660.09,3100.0,659.711,660.7001,658.2924,659.4413,3100.0
2025-03-19 09:50:00,660.06,661.4,658.14,660.04,8618.0,659.4113,660.75,657.4932,659.3913,8618.0
2025-03-19 10:00:00,660.04,661.4,658.14,660.33,19466.0,659.3913,660.75,657.4932,659.6811,19466.0
2025-03-19 10:10:00,661.32,662.93,660.5,660.5,7059.0,660.6701,662.2785,659.8509,659.8509,7059.0
2025-03-19 10:20:00,660.5,661.99,659.06,661.16,3525.0,659.8509,661.3394,658.4123,660.5102,3525.0
2025-03-19 10:30:00,660.99,661.45,658.0,659.18,13394.0,660.3404,660.8,657.3533,658.5322,13394.0
2025-03-19 10:40:00,659.36,659.93,658.34,658.69,16710.0,658.712,659.2815,657.693,658.0427,16710.0
2025-03-19 10:50:00,658.69,658.69,655.08,656.7,16415.0,658.0427,658.0427,654.4362,656.0546,16415.0
2025-03-19 11:00:00,656.49,656.86,654.64,656.06,14371.0,655.8448,656.2145,653.9967,655.4153,14371.0
2025-03-19 11:10:00,656.04,657.49,656.03,657.07,15959.0,655.3953,656.8438,655.3853,656.4243,15959.0
2025-03-19 11:20:00,657.0,657.81,657.0,657.6,10922.0,656.3543,657.1635,656.3543,656.9537,10922.0
2025-03-19 11:30:00,657.6,659.41,657.59,659.32,13009.0,656.9537,658.762,656.9438,658.6721,13009.0
2025-03-19 11:40:00,658.71,659.48,658.34,659.33,4233.0,658.0627,658.8319,657.693,658.682,4233.0
2025-03-19 11:50:00,659.76,663.1,659.34,663.02,25369.0,659.1116,662.4483,658.692,662.3684,25369.0
2025-03-19 12:00:00,662.85,663.64,662.03,663.37,25924.0,662.1986,662.9878,661.3794,662.7181,25924.0
2025-03-19 12:10:00,663.61,663.75,662.52,663.01,3110.0,662.9578,663.0977,661.8689,662.3584,3110.0
2025-03-19 12:20:00,663.0,663.21,661.48,661.5,3151.0,662.3484,662.5582,660.8299,660.8499,3151.0
2025-03-19 12:30:00,662.01,664.09,661.73,662.52,24861.0,661.3594,663.4374,661.0797,661.8689,24861.0
2025-03-19 12:40:00,662.23,663.56,662.01,663.47,3314.0,661.5792,662.9079,661.3594,662.818,3314.0
2025-03-19 12:50:00,663.52,664.62,662.87,662.87,7747.0,662.8679,663.9668,662.2186,662.2186,7747.0
2025-03-19 13:00:00,662.49,663.02,659.75,661.29,16417.0,661.8389,662.3684,659.1016,660.6401,16417.0
2025-03-19 13:10:00,660.89,662.27,660.71,660.93,7483.0,660.2405,661.6192,660.0607,660.2805,7483.0
2025-03-19 13:20:00,660.93,661.17,660.02,660.42,4143.0,660.2805,660.5202,659.3714,659.771,4143.0
2025-03-19 13:30:00,660.09,661.0,659.74,660.98,6122.0,659.4413,660.3504,659.0916,660.3304,6122.0
2025-03-19 13:40:00,661.27,662.5,659.95,661.59,6311.0,660.6201,661.8489,659.3014,660.9398,6311.0
2025-03-19 13:50:00,662.11,662.71,661.32,661.32,3801.0,661.4593,662.0587,660.6701,660.6701,3801.0
2025-03-19 14:00:00,661.29,662.8,660.98,661.54,6270.0,660.6401,662.1486,660.3304,660.8899,6270.0
2025-03-19 14:10:00,662.04,662.7,661.22,661.22,5849.0,661.3894,662.0487,660.5702,660.5702,5849.0
2025-03-19 14:20:00,661.64,662.02,661.21,661.63,6016.0,660.9898,661.3694,660.5602,660.9798,6016.0
2025-03-19 14:30:00,661.63,662.32,661.45,661.45,5872.0,660.9798,661.6691,660.8,660.8,5872.0
2025-03-19 14:40:00,661.63,663.71,661.63,663.11,7100.0,660.9798,663.0577,660.9798,662.4583,7100.0
2025-03-19 14:50:00,663.11,663.7,662.5,662.58,3902.0,662.4583,663.0477,661.8489,661.9288,3902.0
2025-03-19 15:00:00,663.01,664.6,662.97,663.87,4999.0,662.3584,663.9469,662.3185,663.2176,4999.0
2025-03-19 15:10:00,664.78,665.85,664.62,665.64,13384.0,664.1267,665.1956,663.9668,664.9858,13384.0
2025-03-19 15:20:00,665.53,666.55,664.83,666.26,11363.0,664.8759,665.8949,664.1766,665.6052,11363.0
2025-03-19 15:30:00,666.26,666.99,665.74,665.88,9804.0,665.6052,666.3345,665.0857,665.2256,9804.0
2025-03-19 15:40:00,665.51,666.91,665.0,666.64,27078.0,664.856,666.2546,664.3465,665.9849,27078.0
2025-03-19 15:50:00,666.19,666.19,663.53,664.25,51202.0,665.5353,665.5353,662.8779,663.5972,51202.0
2025-03-20 09:30:00,667.37,667.37,661.1,663.82,9622.0,666.7141,666.7141,660.4503,663.1676,9622.0
2025-03-20 09:40:00,663.99,665.7,662.0,662.0,3019.0,663.3375,665.0458,661.3494,661.3494,3019.0
2025-03-20 09:50:00,663.97,663.97,660.84,663.66,7720.0,663.3175,663.3175,660.1906,663.0078,7720.0
2025-03-20 10:00:00,663.87,663.87,661.41,661.42,4588.0,663.2176,663.2176,660.76,660.77,4588.0
2025-03-20 10:10:00,661.63,662.84,660.5,662.37,2553.0,660.9798,662.1886,659.8509,661.7191,2553.0
2025-03-20 10:20:00,662.12,663.82,661.75,663.77,4881.0,661.4693,663.1676,661.0997,663.1177,4881.0
2025-03-20 10:30:00,664.75,664.75,663.16,664.26,2798.0,664.0967,664.0967,662.5083,663.6072,2798.0
2025-03-20 10:40:00,664.27,664.86,663.17,663.43,1275.0,663.6172,664.2066,662.5183,662.778,1275.0
2025-03-20 10:50:00,663.38,663.6,662.66,662.67,8080.0,662.7281,662.9478,662.0088,662.0188,8080.0
2025-03-20 11:00:00,662.67,663.43,662.31,662.94,4005.0,662.0188,662.778,661.6591,662.2885,4005.0
2025-03-20 11:10:00,662.98,663.66,662.52,662.88,9501.0,662.3285,663.0078,661.8689,662.2286,9501.0
2025-03-20 11:20:00,662.88,664.13,662.42,664.0,3459.0,662.2286,663.4773,661.769,663.3475,3459.0
2025-03-20 11:30:00,664.15,666.06,663.81,665.68,9580.0,663.4973,665.4054,663.1576,665.0258,9580.0
2025-03-20 11:40:00,665.39,666.08,665.26,665.76,4563.0,664.7361,665.4254,664.6062,665.1057,4563.0
2025-03-20 11:50:00,665.86,665.86,665.26,665.72,2406.0,665.2056,665.2056,664.6062,665.0658,2406.0
2025-03-20 12:00:00,665.66,667.08,665.65,665.89,3989.0,665.0058,666.4244,664.9958,665.2356,3989.0
2025-03-20 12:10:00,666.26,666.27,664.51,664.85,4065.0,665.6052,665.6152,663.857,664.1966,4065.0
2025-03-20 12:20:00,665.48,665.48,664.86,665.2,1741.0,664.826,664.826,664.2066,664.5463,1741.0
2025-03-20 12:30:00,665.44,665.52,664.71,665.25,1673.0,664.786,664.866,664.0568,664.5962,1673.0
2025-03-20 12:40:00,664.76,665.98,664.76,664.86,4867.0,664.1067,665.3255,664.1067,664.2066,4867.0
2025-03-20 12:50:00,664.69,665.73,664.44,665.65,3759.0,664.0368,665.0758,663.787,664.9958,3759.0
2025-03-20 13:00:00,665.32,667.32,664.64,667.32,5581.0,664.6662,666.6642,663.9868,666.6642,5581.0
2025-03-20 13:10:00,667.64,669.17,667.35,669.01,5662.0,666.9839,668.5124,666.6942,668.3525,5662.0
2025-03-20 13:20:00,669.04,669.04,665.41,665.41,2996.0,668.3825,668.3825,664.7561,664.7561,2996.0
2025-03-20 13:30:00,665.41,665.54,664.33,665.34,6931.0,664.7561,664.8859,663.6771,664.6861,6931.0
2025-03-20 13:40:00,665.43,666.61,665.06,665.91,4214.0,664.776,665.9549,664.4064,665.2556,4214.0
2025-03-20 13:50:00,665.6,665.81,664.03,664.03,2370.0,664.9459,665.1557,663.3774,663.3774,2370.0
2025-03-20 14:00:00,664.87,665.9,664.87,665.89,2342.0,664.2166,665.2456,664.2166,665.2356,2342.0
2025-03-20 14:10:00,665.89,666.17,665.51,665.86,4871.0,665.2356,665.5153,664.856,665.2056,4871.0
2025-03-20 14:20:00,665.54,666.03,665.04,665.83,3942.0,664.8859,665.3755,664.3864,665.1757,3942.0
2025-03-20 14:30:00,665.83,667.28,665.8,666.97,13468.0,665.1757,666.6242,665.1457,666.3145,13468.0
2025-03-20 14:40:00,667.09,667.71,666.02,667.26,10795.0,666.4344,667.0538,665.3655,666.6042,10795.0
2025-03-20 14:50:00,667.26,668.39,667.02,667.13,4323.0,666.6042,667.7331,666.3645,666.4744,4323.0
2025-03-20 15:00:00,666.93,669.34,666.92,668.6,15130.0,666.2746,668.6822,666.2646,667.9429,15130.0
2025-03-20 15:10:00,668.51,669.08,668.34,668.78,4810.0,667.853,668.4225,667.6832,668.1228,4810.0
2025-03-20 15:20:00,669.11,670.0,668.14,668.24,11328.0,668.4524,669.3416,667.4834,667.5833,11328.0
2025-03-20 15:30:00,667.48,668.14,667.18,667.49,9021.0,666.824,667.4834,666.5243,666.834,9021.0
2025-03-20 15:40:00,667.18,667.91,667.0,667.4,15944.0,666.5243,667.2536,666.3445,666.7441,15944.0
2025-03-20 15:50:00,666.99,668.38,666.0,666.21,48744.0,666.3345,667.7231,665.3455,665.5553,48744.0
2025-03-21 09:30:00,666.72,670.0,664.26,666.84,93168.0,666.0648,669.3416,663.6072,666.1847,93168.0
2025-03-21 09:40:00,666.84,666.84,663.14,663.14,3611.0,666.1847,666.1847,662.4883,662.4883,3611.0
2025-03-21 09:50:00,661.5,663.66,661.5,663.47,9312.0,660.8499,663.0078,660.8499,662.818,9312.0
2025-03-21 10:00:00,663.47,663.47,661.49,662.74,4583.0,662.818,662.818,660.8399,662.0887,4583.0
2025-03-21 10:10:00,662.57,664.65,662.34,664.44,3993.0,661.9189,663.9968,661.6891,663.787,3993.0
2025-03-21 10:20:00,664.75,665.58,662.89,664.61,4951.0,664.0967,664.9259,662.2385,663.9569,4951.0
2025-03-21 10:30:00,664.83,665.21,663.03,663.53,4418.0,664.1766,664.5563,662.3784,662.8779,4418.0
2025-03-21 10:40:00,663.54,664.78,662.62,663.34,2217.0,662.8879,664.1267,661.9688,662.6881,2217.0
2025-03-21 10:50:00,663.3,665.3,663.17,665.3,4831.0,662.6481,664.6462,662.5183,664.6462,4831.0
2025-03-21 11:00:00,664.88,664.93,664.31,664.93,2791.0,664.2266,664.2765,663.6571,664.2765,2791.0
2025-03-21 11:10:00,664.84,664.85,664.09,664.33,2001.0,664.1866,664.1966,663.4374,663.6771,2001.0
2025-03-21 11:20:00,664.0,664.35,663.47,663.48,3965.0,663.3475,663.6971,662.818,662.828,3965.0
2025-03-21 11:30:00,663.5,664.52,663.5,664.52,1866.0,662.8479,663.8669,662.8479,663.8669,1866.0
2025-03-21 11:40:00,664.51,664.51,663.86,663.87,3136.0,663.857,663.857,663.2076,663.2176,3136.0
2025-03-21 11:50:00,663.81,663.95,663.36,663.37,4571.0,663.1576,663.2975,662.7081,662.7181,4571.0
2025-03-21 12:00:00,663.44,664.29,662.7,662.89,1705.0,662.788,663.6372,662.0487,662.2385,1705.0
2025-03-21 12:10:00,662.89,663.9,662.89,663.43,800.0,662.2385,663.2476,662.2385,662.778,800.0
2025-03-21 12:20:00,663.45,666.21,663.45,665.63,5486.0,662.798,665.5553,662.798,664.9758,5486.0
2025-03-21 12:30:00,665.63,665.64,664.69,664.89,4088.0,664.9758,664.9858,664.0368,664.2366,4088.0
2025-03-21 12:40:00,664.89,665.61,664.88,664.89,2048.0,664.2366,664.9559,664.2266,664.2366,2048.0
2025-03-21 12:50:00,665.6,666.03,665.26,666.03,1507.0,664.9459,665.3755,664.6062,665.3755,1507.0
2025-03-21 13:00:00,666.29,667.39,666.13,666.94,3885.0,665.6352,666.7341,665.4754,666.2846,3885.0
2025-03-21 13:10:00,667.44,667.61,666.56,666.98,3937.0,666.7841,666.9539,665.9049,666.3245,3937.0
2025-03-21 13:20:00,666.6,668.61,666.5,667.38,3708.0,665.9449,667.9529,665.845,666.7241,3708.0
2025-03-21 13:30:00,666.84,667.66,666.84,667.21,1234.0,666.1847,667.0039,666.1847,666.5543,1234.0
2025-03-21 13:40:00,667.93,669.8,667.93,669.35,7582.0,667.2736,669.1418,667.2736,668.6922,7582.0
2025-03-21 13:50:00,669.33,669.45,669.17,669.45,2800.0,668.6722,668.7921,668.5124,668.7921,2800.0
2025-03-21 14:00:00,669.8,670.79,668.08,669.11,17825.0,669.1418,670.1308,667.4234,668.4524,17825.0
2025-03-21 14:10:00,668.73,669.37,668.72,669.22,2074.0,668.0728,668.7122,668.0628,668.5623,2074.0
2025-03-21 14:20:00,668.85,669.12,666.6,666.6,9396.0,668.1927,668.4624,665.9449,665.9449,9396.0
2025-03-21 14:30:00,666.66,667.26,666.01,666.94,4219.0,666.0048,666.6042,665.3555,666.2846,4219.0
2025-03-21 14:40:00,666.74,666.74,664.01,664.11,5158.0,666.0848,666.0848,663.3574,663.4573,5158.0
2025-03-21 14:50:00,664.32,664.32,661.2,662.72,7576.0,663.6671,663.6671,660.5502,662.0687,7576.0
2025-03-21 15:00:00,662.18,663.51,662.18,662.35,19346.0,661.5292,662.8579,661.5292,661.6991,19346.0
2025-03-21 15:10:00,662.38,662.66,661.32,661.75,11413.0,661.729,662.0088,660.6701,661.0997,11413.0
2025-03-21 15:20:00,661.75,662.94,661.1,661.18,11104.0,661.0997,662.2885,660.4503,660.5302,11104.0
2025-03-21 15:30:00,661.11,661.23,659.16,660.63,17323.0,660.4603,660.5802,658.5122,659.9808,17323.0
2025-03-21 15:40:00,660.32,661.0,658.69,659.3,16192.0,659.6711,660.3504,658.0427,658.6521,16192.0
2025-03-21 15:50:00,659.63,662.11,657.85,661.67,174543.0,658.9817,661.4593,657.2035,661.0197,174543.0
2025-03-24 09:30:00,663.07,663.39,659.2,659.43,11620.0,662.4184,662.7381,658.5522,658.7819,11620.0
2025-03-24 09:40:00,660.05,660.05,655.81,658.16,9607.0,659.4013,659.4013,655.1655,657.5132,9607.0
2025-03-24 09:50:00,658.0,660.19,658.0,659.29,6086.0,657.3533,659.5412,657.3533,658.6421,6086.0
2025-03-24 10:00:00,659.53,662.42,659.48,661.96,3597.0,658.8818,661.769,658.8319,661.3095,3597.0
2025-03-24 10:10:00,661.55,662.1,660.63,661.5,5595.0,660.8999,661.4493,659.9808,660.8499,5595.0
2025-03-24 10:20:00,660.41,660.6,659.32,660.34,7075.0,659.761,659.9508,658.6721,659.691,7075.0
2025-03-24 10:30:00,660.32,660.44,659.85,660.44,2466.0,659.6711,659.791,659.2015,659.791,2466.0
2025-03-24 10:40:00,660.15,660.64,659.14,660.55,3523.0,659.5012,659.9908,658.4922,659.9008,3523.0
2025-03-24 10:50:00,660.49,661.4,660.2,661.21,4169.0,659.8409,660.75,659.5512,660.5602,4169.0
2025-03-24 11:00:00,661.21,661.59,660.66,661.17,1300.0,660.5602,660.9398,660.0107,660.5202,1300.0
2025-03-24 11:10:00,661.11,662.01,661.0,662.01,2547.0,660.4603,661.3594,660.3504,661.3594,2547.0
2025-03-24 11:20:00,662.11,662.61,661.81,662.14,3016.0,661.4593,661.9588,661.1596,661.4893,3016.0
2025-03-24 11:30:00,662.16,662.39,661.55,662.35,4072.0,661.5093,661.739,660.8999,661.6991,4072.0
2025-03-24 11:40:00,662.52,662.6,662.45,662.6,475.0,661.8689,661.9488,661.799,661.9488,475.0
2025-03-24 11:50:00,662.81,663.59,662.69,662.69,2131.0,662.1586,662.9379,662.0387,662.0387,2131.0
2025-03-24 12:00:00,662.83,662.83,662.44,662.61,1100.0,662.1786,662.1786,661.789,661.9588,1100.0
2025-03-24 12:10:00,662.72,662.76,661.82,661.82,3485.0,662.0687,662.1087,661.1696,661.1696,3485.0
2025-03-24 12:20:00,661.89,661.96,660.59,660.59,3877.0,661.2395,661.3095,659.9408,659.9408,3877.0
2025-03-24 12:30:00,660.58,661.71,660.31,661.25,15879.0,659.9308,661.0597,659.6611,660.6002,15879.0
2025-03-24 12:40:00,660.96,661.89,660.62,661.67,6067.0,660.3104,661.2395,659.9708,661.0197,6067.0
2025-03-24 12:50:00,662.03,662.03,660.54,660.86,2985.0,661.3794,661.3794,659.8909,660.2105,2985.0
2025-03-24 13:00:00,660.88,661.09,660.46,660.49,9885.0,660.2305,660.4403,659.8109,659.8409,9885.0
2025-03-24 13:10:00,660.43,660.43,659.92,660.17,2025.0,659.781,659.781,659.2715,659.5212,2025.0
2025-03-24 13:20:00,660.16,660.17,659.72,659.93,3595.0,659.5112,659.5212,659.0717,659.2815,3595.0
2025-03-24 13:30:00,660.21,660.67,660.21,660.32,5249.0,659.5612,660.0207,659.5612,659.6711,5249.0
2025-03-24 13:40:00,660.3,660.85,660.26,660.71,3934.0,659.6511,660.2005,659.6111,660.0607,3934.0
2025-03-24 13:50:00,660.76,661.49,660.6,661.08,2556.0,660.1106,660.8399,659.9508,660.4303,2556.0
2025-03-24 14:00:00,661.21,661.21,660.0,660.55,3018.0,660.5602,660.5602,659.3514,659.9008,3018.0
2025-03-24 14:10:00,660.38,660.38,659.2,659.21,2042.0,659.731,659.731,658.5522,658.5622,2042.0
2025-03-24 14:20:00,658.96,659.74,658.96,659.36,5346.0,658.3124,659.0916,658.3124,658.712,5346.0
2025-03-24 14:30:00,659.2,660.99,659.2,660.99,3663.0,658.5522,660.3404,658.5522,660.3404,3663.0
2025-03-24 14:40:00,661.08,662.0,661.07,662.0,2122.0,660.4303,661.3494,660.4203,661.3494,2122.0
2025-03-24 14:50:00,662.97,662.97,662.36,662.84,2410.0,662.3185,662.3185,661.7091,662.1886,2410.0
2025-03-24 15:00:00,662.63,662.84,661.29,661.29,5564.0,661.9788,662.1886,660.6401,660.6401,5564.0
2025-03-24 15:10:00,661.05,662.13,660.79,661.91,4574.0,660.4004,661.4793,660.1406,661.2595,4574.0
2025-03-24 15:20:00,662.0,662.21,661.91,662.09,4700.0,661.3494,661.5592,661.2595,661.4393,4700.0
2025-03-24 15:30:00,662.44,662.82,661.45,662.48,11831.0,661.789,662.1686,660.8,661.8289,11831.0
2025-03-24 15:40:00,661.95,662.09,661.19,661.72,6171.0,661.2995,661.4393,660.5402,661.0697,6171.0
2025-03-24 15:50:00,661.53,663.16,660.85,660.86,54387.0,660.8799,662.5083,660.2005,660.2105,54387.0
2025-03-25 09:30:00,662.84,663.93,659.92,661.16,6810.0,662.1886,663.2775,659.2715,660.5102,6810.0
2025-03-25 09:40:00,660.88,662.54,657.28,659.79,4375.0,660.2305,661.8889,656.6341,659.1416,4375.0
2025-03-25 09:50:00,659.79,659.79,655.91,659.17,5744.0,659.1416,659.1416,655.2654,658.5222,5744.0
2025-03-25 10:00:00,658.95,662.1,658.1,661.0,5407.0,658.3024,661.4493,657.4533,660.3504,5407.0
2025-03-25 10:10:00,661.94,662.16,660.61,661.54,4382.0,661.2895,661.5093,659.9608,660.8899,4382.0
2025-03-25 10:20:00,661.21,661.6,660.69,661.09,4876.0,660.5602,660.9498,660.0407,660.4403,4876.0
2025-03-25 10:30:00,661.28,662.17,660.96,661.27,706.0,660.6301,661.5193,660.3104,660.6201,706.0
2025-03-25 10:40:00,660.31,660.32,659.46,660.3,368.0,659.6611,659.6711,658.8119,659.6511,368.0
2025-03-25 10:50:00,659.82,660.96,659.33,660.67,1100.0,659.1716,660.3104,658.682,660.0207,1100.0
2025-03-25 11:00:00,660.37,660.37,660.05,660.05,819.0,659.721,659.721,659.4013,659.4013,819.0
2025-03-25 11:10:00,659.24,660.77,659.23,660.11,2401.0,658.5921,660.1206,658.5821,659.4613,2401.0
2025-03-25 11:20:00,659.65,660.68,659.52,659.68,2385.0,659.0017,660.0307,658.8719,659.0317,2385.0
2025-03-25 11:30:00,660.11,661.45,660.11,660.61,5426.0,659.4613,660.8,659.4613,659.9608,5426.0
2025-03-25 11:40:00,660.62,662.0,659.61,659.69,12272.0,659.9708,661.3494,658.9618,659.0417,12272.0
2025-03-25 11:50:00,659.38,660.0,658.79,658.8,2137.0,658.732,659.3514,658.1426,658.1526,2137.0
2025-03-25 12:00:00,658.72,658.72,656.16,656.21,1446.0,658.0726,658.0726,655.5152,655.5651,1446.0
2025-03-25 12:10:00,656.16,656.99,655.01,655.13,3282.0,655.5152,656.3443,654.3663,654.4862,3282.0
2025-03-25 12:20:00,655.06,655.66,654.37,654.54,9714.0,654.4162,655.0156,653.7269,653.8967,9714.0
2025-03-25 12:30:00,655.01,655.48,653.56,654.02,3797.0,654.3663,654.8358,652.9177,653.3773,3797.0
2025-03-25 12:40:00,653.76,655.46,653.68,655.46,4510.0,653.1175,654.8158,653.0376,654.8158,4510.0
2025-03-25 12:50:00,655.47,656.25,655.46,656.25,1446.0,654.8258,655.6051,654.8158,655.6051,1446.0
2025-03-25 13:00:00,655.89,656.57,655.58,656.19,1930.0,655.2454,655.9248,654.9357,655.5451,1930.0
2025-03-25 13:10:00,655.38,655.97,655.1,655.11,1223.0,654.7359,655.3253,654.4562,654.4662,1223.0
2025-03-25 13:20:00,655.04,655.43,654.71,655.43,3146.0,654.3963,654.7859,654.0666,654.7859,3146.0
2025-03-25 13:30:00,655.44,656.53,655.09,656.48,6699.0,654.7959,655.8848,654.4462,655.8348,6699.0
2025-03-25 13:40:00,656.64,657.06,656.18,656.79,1184.0,655.9947,656.4143,655.5351,656.1445,1184.0
2025-03-25 13:50:00,656.3,657.39,656.24,656.24,1750.0,655.655,656.7439,655.5951,655.5951,1750.0
2025-03-25 14:00:00,656.68,656.7,655.64,655.96,5100.0,656.0346,656.0546,654.9957,655.3154,5100.0
2025-03-25 14:10:00,656.78,656.78,655.19,656.29,918.0,656.1345,656.1345,654.5461,655.645,918.0
2025-03-25 14:20:00,656.34,657.18,655.87,655.87,2295.0,655.695,656.5342,655.2254,655.2254,2295.0
2025-03-25 14:30:00,656.46,656.58,655.69,656.16,1600.0,655.8149,655.9347,655.0456,655.5152,1600.0
2025-03-25 14:40:00,656.16,656.28,655.72,656.0,800.0,655.5152,655.635,655.0756,655.3553,800.0
2025-03-25 14:50:00,656.06,657.0,655.84,655.84,3507.0,655.4153,656.3543,655.1955,655.1955,3507.0
2025-03-25 15:00:00,655.73,656.45,655.2,656.45,3062.0,655.0856,655.8049,654.5561,655.8049,3062.0
2025-03-25 15:10:00,656.97,656.97,655.64,656.2,2671.0,656.3244,656.3244,654.9957,655.5551,2671.0
2025-03-25 15:20:00,656.23,656.97,656.08,656.29,3171.0,655.5851,656.3244,655.4352,655.645,3171.0
2025-03-25 15:30:00,656.21,657.98,653.32,657.13,13655.0,655.5651,657.3334,652.6779,656.4842,13655.0
2025-03-25 15:40:00,656.25,660.04,656.07,660.04,9591.0,655.6051,659.3913,655.4252,659.3913,9591.0
2025-03-25 15:50:00,659.48,664.25,658.98,664.18,71677.0,658.8319,663.5972,658.3324,663.5273,71677.0
2025-03-26 09:30:00,666.57,668.1,663.06,663.81,11204.0,665.9149,667.4434,662.4084,663.1576,11204.0
2025-03-26 09:40:00,664.38,669.86,663.76,667.5,7291.0,663.7271,669.2017,663.1077,666.844,7291.0
2025-03-26 09:50:00,667.43,669.49,665.1,665.6,19287.0,666.7741,668.8321,664.4464,664.9459,19287.0
2025-03-26 10:00:00,665.6,667.44,665.2,665.39,5282.0,664.9459,666.7841,664.5463,664.7361,5282.0
2025-03-26 10:10:00,666.07,666.69,663.25,665.25,4275.0,665.4154,666.0348,662.5982,664.5962,4275.0
2025-03-26 10:20:00,665.25,666.74,664.44,665.54,17883.0,664.5962,666.0848,663.787,664.8859,17883.0
2025-03-26 10:30:00,665.63,668.91,663.59,665.25,18795.0,664.9758,668.2526,662.9379,664.5962,18795.0
2025-03-26 10:40:00,665.16,665.95,665.16,665.23,2300.0,664.5063,665.2955,664.5063,664.5762,2300.0
2025-03-26 10:50:00,666.02,667.23,665.38,665.6,14453.0,665.3655,666.5743,664.7261,664.9459,14453.0
2025-03-26 11:00:00,665.39,665.91,663.83,663.83,6283.0,664.7361,665.2556,663.1776,663.1776,6283.0
2025-03-26 11:10:00,664.29,664.29,662.11,662.57,3556.0,663.6372,663.6372,661.4593,661.9189,3556.0
2025-03-26 11:20:00,662.36,662.84,662.08,662.15,4973.0,661.7091,662.1886,661.4293,661.4993,4973.0
2025-03-26 11:30:00,662.16,662.64,661.71,661.84,5424.0,661.5093,661.9888,661.0597,661.1896,5424.0
2025-03-26 11:40:00,661.52,662.77,661.48,661.48,3919.0,660.8699,662.1187,660.8299,660.8299,3919.0
2025-03-26 11:50:00,661.34,661.93,660.98,660.98,2050.0,660.6901,661.2795,660.3304,660.3304,2050.0
2025-03-26 12:00:00,661.46,661.66,659.82,659.85,2634.0,660.8099,661.0098,659.1716,659.2015,2634.0
2025-03-26 12:10:00,659.93,660.59,659.82,660.58,2013.0,659.2815,659.9408,659.1716,659.9308,2013.0
2025-03-26 12:20:00,660.47,661.29,660.46,660.6,2149.0,659.8209,660.6401,659.8109,659.9508,2149.0
2025-03-26 12:30:00,660.8,660.9,660.24,660.32,923.0,660.1506,660.2505,659.5911,659.6711,923.0
2025-03-26 12:40:00,660.38,661.06,660.38,661.06,802.0,659.731,660.4103,659.731,660.4103,802.0
2025-03-26 12:50:00,661.12,661.12,660.33,660.33,708.0,660.4703,660.4703,659.6811,659.6811,708.0
2025-03-26 13:00:00,660.73,661.43,660.56,661.43,5116.0,660.0807,660.78,659.9108,660.78,5116.0
2025-03-26 13:10:00,661.64,662.53,661.64,661.78,2176.0,660.9898,661.8789,660.9898,661.1296,2176.0
2025-03-26 13:20:00,661.78,661.84,660.93,661.66,2513.0,661.1296,661.1896,660.2805,661.0098,2513.0
2025-03-26 13:30:00,661.69,662.27,661.05,662.27,1416.0,661.0397,661.6192,660.4004,661.6192,1416.0
2025-03-26 13:40:00,662.66,663.15,661.44,661.72,3005.0,662.0088,662.4983,660.79,661.0697,3005.0
2025-03-26 13:50:00,662.24,662.39,661.24,661.24,720.0,661.5892,661.739,660.5902,660.5902,720.0
2025-03-26 14:00:00,660.93,661.61,660.55,661.45,2003.0,660.2805,660.9598,659.9008,660.8,2003.0
2025-03-26 14:10:00,661.99,662.71,661.92,662.38,3285.0,661.3394,662.0587,661.2695,661.729,3285.0
2025-03-26 14:20:00,662.27,662.27,661.99,662.21,530.0,661.6192,661.6192,661.3394,661.5592,530.0
2025-03-26 14:30:00,662.53,662.75,661.68,661.68,2840.0,661.8789,662.0987,661.0297,661.0297,2840.0
2025-03-26 14:40:00,661.72,661.72,661.17,661.31,1300.0,661.0697,661.0697,660.5202,660.6601,1300.0
2025-03-26 14:50:00,660.77,661.55,660.77,661.34,3152.0,660.1206,660.8999,660.1206,660.6901,3152.0
2025-03-26 15:00:00,661.37,662.05,660.7,660.72,4194.0,660.72,661.3994,660.0507,660.0707,4194.0
2025-03-26 15:10:00,660.17,661.1,660.01,660.93,6892.0,659.5212,660.4503,659.3614,660.2805,6892.0
2025-03-26 15:20:00,661.0,662.47,661.0,661.66,4116.0,660.3504,661.819,660.3504,661.0098,4116.0
2025-03-26 15:30:00,661.98,662.54,661.5,662.16,7156.0,661.3294,661.8889,660.8499,661.5093,7156.0
2025-03-26 15:40:00,662.34,663.62,661.72,663.62,6642.0,661.6891,662.9678,661.0697,662.9678,6642.0
2025-03-26 15:50:00,663.62,664.9,661.63,662.74,55586.0,662.9678,664.2466,660.9798,662.0887,55586.0
2025-03-27 09:30:00,667.84,667.84,663.02,666.72,14527.0,667.1837,667.1837,662.3684,666.0648,14527.0
2025-03-27 09:40:00,666.72,667.61,665.64,666.72,2429.0,666.0648,666.9539,664.9858,666.0648,2429.0
2025-03-27 09:50:00,666.56,668.5,663.53,667.65,4537.0,665.9049,667.843,662.8779,666.9939,4537.0
2025-03-27 10:00:00,667.27,667.42,665.43,666.82,5989.0,666.6142,666.7641,664.776,666.1647,5989.0
2025-03-27 10:10:00,666.14,668.27,665.03,666.03,6822.0,665.4853,667.6133,664.3764,665.3755,6822.0
2025-03-27 10:20:00,666.03,667.03,664.95,664.95,3774.0,665.3755,666.3745,664.2965,664.2965,3774.0
2025-03-27 10:30:00,664.91,665.9,663.37,665.0,3867.0,664.2566,665.2456,662.7181,664.3465,3867.0
2025-03-27 10:40:00,665.02,665.77,665.0,665.31,4841.0,664.3664,665.1157,664.3465,664.6562,4841.0
2025-03-27 10:50:00,666.01,666.68,664.6,665.66,3634.0,665.3555,666.0248,663.9469,665.0058,3634.0
2025-03-27 11:00:00,665.61,665.97,665.23,665.78,1946.0,664.9559,665.3155,664.5762,665.1257,1946.0
2025-03-27 11:10:00,665.91,668.04,665.87,668.04,2230.0,665.2556,667.3835,665.2156,667.3835,2230.0
2025-03-27 11:20:00,667.24,667.61,666.07,666.76,2545.0,666.5843,666.9539,665.4154,666.1047,2545.0
2025-03-27 11:30:00,666.64,667.41,666.05,666.64,2732.0,665.9849,666.7541,665.3954,665.9849,2732.0
2025-03-27 11:40:00,666.58,666.9,666.25,666.26,1500.0,665.9249,666.2446,665.5952,665.6052,1500.0
2025-03-27 11:50:00,666.64,668.18,666.64,666.81,5800.0,665.9849,667.5233,665.9849,666.1547,5800.0
2025-03-27 12:00:00,667.5,668.8,667.02,668.14,3069.0,666.844,668.1427,666.3645,667.4834,3069.0
2025-03-27 12:10:00,667.74,668.13,666.39,667.36,2400.0,667.0838,667.4734,665.7351,666.7041,2400.0
2025-03-27 12:20:00,667.16,667.52,666.75,667.43,4408.0,666.5043,666.864,666.0947,666.7741,4408.0
2025-03-27 12:30:00,667.23,668.23,666.69,668.23,5689.0,666.5743,667.5733,666.0348,667.5733,5689.0
2025-03-27 12:40:00,667.56,667.68,666.86,667.13,2290.0,666.904,667.0238,666.2046,666.4744,2290.0
2025-03-27 12:50:00,665.74,666.06,665.28,665.95,3789.0,665.0857,665.4054,664.6262,665.2955,3789.0
2025-03-27 13:00:00,665.91,667.27,665.78,666.79,4374.0,665.2556,666.6142,665.1257,666.1347,4374.0
2025-03-27 13:10:00,666.77,667.59,666.5,667.3,3295.0,666.1147,666.9339,665.845,666.6442,3295.0
2025-03-27 13:20:00,667.23,667.57,666.57,666.57,2400.0,666.5743,666.9139,665.9149,665.9149,2400.0
2025-03-27 13:30:00,666.91,666.93,666.02,666.02,1200.0,666.2546,666.2746,665.3655,665.3655,1200.0
2025-03-27 13:40:00,665.78,666.88,665.78,666.88,17397.0,665.1257,666.2246,665.1257,666.2246,17397.0
2025-03-27 13:50:00,667.24,667.24,666.11,666.53,11612.0,666.5843,666.5843,665.4554,665.875,11612.0
2025-03-27 14:00:00,666.66,667.31,666.15,666.84,15887.0,666.0048,666.6542,665.4953,666.1847,15887.0
2025-03-27 14:10:00,666.84,667.91,666.55,666.87,19369.0,666.1847,667.2536,665.8949,666.2146,19369.0
2025-03-27 14:20:00,667.34,667.84,666.85,667.52,11619.0,666.6842,667.1837,666.1947,666.864,11619.0
2025-03-27 14:30:00,667.17,667.46,666.6,667.3,6617.0,666.5143,666.8041,665.9449,666.6442,6617.0
2025-03-27 14:40:00,667.16,667.16,666.03,666.04,7105.0,666.5043,666.5043,665.3755,665.3854,7105.0
2025-03-27 14:50:00,666.03,666.42,664.83,664.83,6615.0,665.3755,665.7651,664.1766,664.1766,6615.0
2025-03-27 15:00:00,664.31,665.66,664.31,665.13,2453.0,663.6571,665.0058,663.6571,664.4763,2453.0
2025-03-27 15:10:00,665.12,667.51,665.12,667.23,15909.0,664.4664,666.854,664.4664,666.5743,15909.0
2025-03-27 15:20:00,666.6,667.1,666.3,666.56,7257.0,665.9449,666.4444,665.6452,665.9049,7257.0
2025-03-27 15:30:00,666.94,667.0,666.13,666.43,5173.0,666.2846,666.3445,665.4754,665.7751,5173.0
2025-03-27 15:40:00,666.42,667.01,665.62,667.0,14199.0,665.7651,666.3545,664.9659,666.3445,14199.0
2025-03-27 15:50:00,667.0,667.79,665.13,665.14,59827.0,666.3445,667.1337,664.4763,664.4863,59827.0
2025-03-28 09:30:00,667.7,672.0,659.48,663.99,15001.0,667.0438,671.3396,658.8319,663.3375,15001.0
2025-03-28 09:40:00,664.06,666.96,662.6,664.1,4971.0,663.4074,666.3045,661.9488,663.4474,4971.0
2025-03-28 09:50:00,667.13,667.32,663.83,664.71,2150.0,666.4744,666.6642,663.1776,664.0568,2150.0
2025-03-28 10:00:00,663.28,667.8,662.86,666.88,8836.0,662.6282,667.1437,662.2086,666.2246,8836.0
2025-03-28 10:10:00,666.88,667.8,663.96,666.37,3715.0,666.2246,667.1437,663.3075,665.7151,3715.0
2025-03-28 10:20:00,665.03,665.51,662.91,665.09,6242.0,664.3764,664.856,662.2585,664.4364,6242.0
2025-03-28 10:30:00,665.32,667.15,664.54,664.86,10485.0,664.6662,666.4944,663.8869,664.2066,10485.0
2025-03-28 10:40:00,665.06,665.09,661.61,662.61,1049.0,664.4064,664.4364,660.9598,661.9588,1049.0
2025-03-28 10:50:00,663.06,664.55,663.02,664.18,3732.0,662.4084,663.8969,662.3684,663.5273,3732.0
2025-03-28 11:00:00,663.77,664.36,663.77,664.04,2408.0,663.1177,663.7071,663.1177,663.3874,2408.0
2025-03-28 11:10:00,663.49,665.14,663.46,665.13,5929.0,662.838,664.4863,662.808,664.4763,5929.0
2025-03-28 11:20:00,664.77,665.94,664.77,665.94,1316.0,664.1167,665.2855,664.1167,665.2855,1316.0
2025-03-28 11:30:00,665.94,667.27,665.39,666.25,14467.0,665.2855,666.6142,664.7361,665.5952,14467.0
2025-03-28 11:40:00,665.95,666.31,665.86,665.87,323.0,665.2955,665.6552,665.2056,665.2156,323.0
2025-03-28 11:50:00,665.6,666.25,665.13,665.8,3181.0,664.9459,665.5952,664.4763,665.1457,3181.0
2025-03-28 12:00:00,665.81,666.39,665.59,666.18,2898.0,665.1557,665.7351,664.9359,665.5253,2898.0
2025-03-28 12:10:00,666.54,666.6,665.31,665.42,1100.0,665.885,665.9449,664.6562,664.7661,1100.0
2025-03-28 12:20:00,665.45,665.93,664.96,665.27,1363.0,664.796,665.2756,664.3065,664.6162,1363.0
2025-03-28 12:30:00,665.47,665.47,664.79,664.79,700.0,664.816,664.816,664.1367,664.1367,700.0
2025-03-28 12:40:00,664.19,665.86,664.18,665.86,4361.0,663.5373,665.2056,663.5273,665.2056,4361.0
2025-03-28 12:50:00,665.8,665.8,665.1,665.27,800.0,665.1457,665.1457,664.4464,664.6162,800.0
2025-03-28 13:00:00,665.36,665.36,663.88,664.07,2834.0,664.7061,664.7061,663.2276,663.4174,2834.0
2025-03-28 13:10:00,664.6,665.74,663.84,665.66,6787.0,663.9469,665.0857,663.1876,665.0058,6787.0
2025-03-28 13:20:00,664.85,665.98,664.71,664.88,4476.0,664.1966,665.3255,664.0568,664.2266,4476.0
2025-03-28 13:30:00,665.51,665.7,664.78,665.7,3164.0,664.856,665.0458,664.1267,665.0458,3164.0
2025-03-28 13:40:00,665.25,665.44,665.02,665.02,1950.0,664.5962,664.786,664.3664,664.3664,1950.0
2025-03-28 13:50:00,665.02,666.39,665.02,666.32,8313.0,664.3664,665.7351,664.3664,665.6652,8313.0
2025-03-28 14:00:00,666.0,667.15,665.74,666.29,11110.0,665.3455,666.4944,665.0857,665.6352,11110.0
2025-03-28 14:10:00,666.58,667.0,665.98,666.45,3100.0,665.9249,666.3445,665.3255,665.795,3100.0
2025-03-28 14:20:00,666.19,666.25,664.95,665.2,3344.0,665.5353,665.5952,664.2965,664.5463,3344.0
2025-03-28 14:30:00,664.91,665.6,664.72,664.87,4459.0,664.2566,664.9459,664.0667,664.2166,4459.0
2025-03-28 14:40:00,664.81,664.98,664.59,664.66,2494.0,664.1567,664.3265,663.9369,664.0068,2494.0
2025-03-28 14:50:00,664.62,665.3,664.62,665.3,1850.0,663.9668,664.6462,663.9668,664.6462,1850.0
2025-03-28 15:00:00,665.71,666.17,665.15,665.63,1960.0,665.0558,665.5153,664.4963,664.9758,1960.0
2025-03-28 15:10:00,665.62,666.11,665.47,665.54,5868.0,664.9659,665.4554,664.816,664.8859,5868.0
2025-03-28 15:20:00,665.58,666.1,665.46,665.73,4345.0,664.9259,665.4454,664.806,665.0758,4345.0
2025-03-28 15:30:00,665.83,667.32,665.59,667.17,12703.0,665.1757,666.6642,664.9359,666.5143,12703.0
2025-03-28 15:40:00,667.3,668.75,667.16,668.63,10790.0,666.6442,668.0928,666.5043,667.9729,10790.0
2025-03-28 15:50:00,668.61,670.13,667.61,667.77,46829.0,667.9529,669.4714,666.9539,667.1137,46829.0
2025-03-31 09:30:00,669.13,678.53,666.43,677.41,26817.0,668.4724,677.8632,665.7751,676.7443,26817.0
2025-03-31 09:40:00,676.42,678.67,673.7,674.76,18577.0,675.7552,678.003,673.0379,674.0969,18577.0
2025-03-31 09:50:00,672.82,677.84,672.82,674.51,9005.0,672.1588,677.1739,672.1588,673.8471,9005.0
2025-03-31 10:00:00,674.26,678.06,674.26,675.92,14807.0,673.5974,677.3936,673.5974,675.2557,14807.0
2025-03-31 10:10:00,675.48,675.63,670.87,673.0,10607.0,674.8162,674.966,670.2107,672.3386,10607.0
2025-03-31 10:20:00,673.62,676.09,673.0,675.68,13900.0,672.958,675.4256,672.3386,675.016,13900.0
2025-03-31 10:30:00,675.3,676.63,673.6,674.88,4519.0,674.6363,675.965,672.938,674.2168,4519.0
2025-03-31 10:40:00,674.75,674.75,673.63,673.63,2579.0,674.0869,674.0869,672.968,672.968,2579.0
2025-03-31 10:50:00,673.42,673.63,671.04,672.76,7531.0,672.7582,672.968,670.3805,672.0988,7531.0
2025-03-31 11:00:00,673.57,673.76,672.11,673.04,3126.0,672.908,673.0979,671.4495,672.3786,3126.0
2025-03-31 11:10:00,673.04,673.69,671.51,671.63,6866.0,672.3786,673.0279,670.8501,670.97,6866.0
2025-03-31 11:20:00,671.51,671.76,670.39,670.52,3339.0,670.8501,671.0998,669.7312,669.861,3339.0
2025-03-31 11:30:00,670.59,671.0,670.2,671.0,3269.0,669.931,670.3406,669.5414,670.3406,3269.0
2025-03-31 11:40:00,670.77,671.08,670.12,670.63,8372.0,670.1108,670.4205,669.4614,669.9709,8372.0
2025-03-31 11:50:00,670.39,670.48,669.54,670.32,6496.0,669.7312,669.8211,668.882,669.6612,6496.0
2025-03-31 12:00:00,670.45,671.7,669.78,670.74,16215.0,669.7911,671.0399,669.1218,670.0808,16215.0
2025-03-31 12:10:00,670.73,671.39,670.1,671.02,15381.0,670.0708,670.7302,669.4415,670.3606,15381.0
2025-03-31 12:20:00,670.76,671.5,669.69,670.31,9961.0,670.1008,670.8401,669.0319,669.6513,9961.0
2025-03-31 12:30:00,669.87,670.2,666.8,668.22,3364.0,669.2117,669.5414,666.1447,667.5633,3364.0
2025-03-31 12:40:00,667.76,669.2,666.73,668.08,7009.0,667.1038,668.5423,666.0748,667.4234,7009.0
2025-03-31 12:50:00,667.87,669.27,667.34,668.18,9959.0,667.2136,668.6123,666.6842,667.5233,9959.0
2025-03-31 13:00:00,668.2,668.88,667.87,668.88,4644.0,667.5433,668.2227,667.2136,668.2227,4644.0
2025-03-31 13:10:00,668.66,668.66,667.82,667.82,926.0,668.0029,668.0029,667.1637,667.1637,926.0
2025-03-31 13:20:00,667.89,667.97,667.32,667.96,8160.0,667.2336,667.3136,666.6642,667.3036,8160.0
2025-03-31 13:30:00,667.71,667.99,667.18,667.68,5362.0,667.0538,667.3335,666.5243,667.0238,5362.0
2025-03-31 13:40:00,668.09,668.09,667.13,667.43,1128.0,667.4334,667.4334,666.4744,666.7741,1128.0
2025-03-31 13:50:00,667.42,669.26,667.15,668.8,7139.0,666.7641,668.6023,666.4944,668.1427,7139.0
2025-03-31 14:00:00,668.8,671.67,668.79,671.67,4138.0,668.1427,671.0099,668.1327,671.0099,4138.0
2025-03-31 14:10:00,671.75,672.58,671.24,671.66,2306.0,671.0898,671.919,670.5803,670.9999,2306.0
2025-03-31 14:20:00,672.25,673.05,672.23,672.39,4916.0,671.5893,672.3886,671.5694,671.7292,4916.0
2025-03-31 14:30:00,672.77,672.78,672.38,672.51,1200.0,672.1088,672.1188,671.7192,671.8491,1200.0
2025-03-31 14:40:00,672.01,672.15,671.81,672.15,300.0,671.3496,671.4894,671.1498,671.4894,300.0
2025-03-31 14:50:00,672.33,672.64,671.51,671.51,3603.0,671.6693,671.979,670.8501,670.8501,3603.0
2025-03-31 15:00:00,671.79,672.97,671.78,672.42,6766.0,671.1298,672.3086,671.1198,671.7592,6766.0
2025-03-31 15:10:00,672.44,674.05,672.43,673.58,9812.0,671.7792,673.3876,671.7692,672.918,9812.0
2025-03-31 15:20:00,673.58,673.58,672.2,672.2,2026.0,672.918,672.918,671.5394,671.5394,2026.0
2025-03-31 15:30:00,672.25,674.42,671.98,673.77,8549.0,671.5893,673.7572,671.3196,673.1079,8549.0
2025-03-31 15:40:00,673.71,675.17,673.0,673.25,17733.0,673.0479,674.5065,672.3386,672.5884,17733.0
2025-03-31 15:50:00,673.45,673.86,671.0,673.84,83275.0,672.7882,673.1978,670.3406,673.1778,83275.0
2025-04-01 09:30:00,676.23,677.73,669.83,673.48,20568.0,675.5654,677.064,669.1717,672.8181,20568.0
2025-04-01 09:40:00,674.06,675.01,668.08,674.11,6888.0,673.3976,674.3466,667.4234,673.4475,6888.0
2025-04-01 09:50:00,674.11,674.11,671.73,672.03,6134.0,673.4475,673.4475,671.0699,671.3696,6134.0
2025-04-01 10:00:00,671.77,673.25,669.94,669.94,2302.0,671.1098,672.5884,669.2816,669.2816,2302.0
2025-04-01 10:10:00,668.43,672.48,667.94,670.46,4232.0,667.7731,671.8191,667.2836,669.8011,4232.0
2025-04-01 10:20:00,670.2,672.04,669.8,671.73,4060.0,669.5414,671.3796,669.1418,671.0699,4060.0
2025-04-01 10:30:00,670.84,671.65,668.95,669.36,7335.0,670.1807,670.9899,668.2926,668.7022,7335.0
2025-04-01 10:40:00,668.71,669.74,668.31,669.17,3761.0,668.0528,669.0818,667.6532,668.5124,3761.0
2025-04-01 10:50:00,669.42,671.27,668.68,671.05,10215.0,668.7621,670.6103,668.0229,670.3905,10215.0
2025-04-01 11:00:00,670.32,672.12,670.04,671.22,2479.0,669.6612,671.4595,669.3815,670.5604,2479.0
2025-04-01 11:10:00,671.84,673.03,671.62,672.27,5291.0,671.1797,672.3686,670.96,671.6093,5291.0
2025-04-01 11:20:00,671.49,671.85,670.85,670.86,4100.0,670.8301,671.1897,670.1907,670.2007,4100.0
2025-04-01 11:30:00,670.95,671.47,670.17,670.77,3548.0,670.2906,670.8101,669.5114,670.1108,3548.0
2025-04-01 11:40:00,670.84,672.66,670.57,672.27,5579.0,670.1807,671.9989,669.911,671.6093,5579.0
2025-04-01 11:50:00,671.92,672.65,671.45,672.25,6206.0,671.2597,671.989,670.7901,671.5893,6206.0
2025-04-01 12:00:00,671.93,672.97,671.93,672.97,1751.0,671.2697,672.3086,671.2697,672.3086,1751.0
2025-04-01 12:10:00,671.92,672.61,671.92,672.15,2018.0,671.2597,671.949,671.2597,671.4894,2018.0
2025-04-01 12:20:00,672.79,672.79,671.13,671.6,5776.0,672.1288,672.1288,670.4704,670.94,5776.0
2025-04-01 12:30:00,671.16,672.5,671.16,672.36,7190.0,670.5004,671.8391,670.5004,671.6992,7190.0
2025-04-01 12:40:00,672.51,674.9,672.51,674.81,5752.0,671.8491,674.2367,671.8491,674.1468,5752.0
2025-04-01 12:50:00,674.92,676.12,674.91,675.4,6253.0,674.2567,675.4555,674.2467,674.7362,6253.0
2025-04-01 13:00:00,675.52,675.86,675.27,675.7,4472.0,674.8561,675.1958,674.6064,675.036,4472.0
2025-04-01 13:10:00,675.7,676.25,674.74,674.74,4929.0,675.036,675.5854,674.0769,674.0769,4929.0
2025-04-01 13:20:00,675.18,675.18,674.01,674.06,3597.0,674.5165,674.5165,673.3476,673.3976,3597.0
2025-04-01 13:30:00,673.54,673.99,673.03,673.99,2336.0,672.8781,673.3276,672.3686,673.3276,2336.0
2025-04-01 13:40:00,673.94,674.41,673.94,674.04,9235.0,673.2777,673.7472,673.2777,673.3776,9235.0
2025-04-01 13:50:00,673.98,674.07,673.2,673.71,3634.0,673.3176,673.4076,672.5384,673.0479,3634.0
2025-04-01 14:00:00,673.81,674.03,673.11,673.71,3426.0,673.1478,673.3676,672.4485,673.0479,3426.0
2025-04-01 14:10:00,674.08,674.55,673.86,674.55,3188.0,673.4175,673.8871,673.1978,673.8871,3188.0
2025-04-01 14:20:00,674.45,674.45,673.51,673.7,2122.0,673.7872,673.7872,672.8481,673.0379,2122.0
2025-04-01 14:30:00,673.66,673.93,672.87,672.87,5308.0,672.998,673.2677,672.2087,672.2087,5308.0
2025-04-01 14:40:00,672.66,673.41,672.24,672.24,3054.0,671.9989,672.7482,671.5794,671.5794,3054.0
2025-04-01 14:50:00,672.26,672.98,672.25,672.83,2879.0,671.5993,672.3186,671.5893,672.1688,2879.0
2025-04-01 15:00:00,673.06,673.54,672.57,672.57,3894.0,672.3985,672.8781,671.909,671.909,3894.0
2025-04-01 15:10:00,672.81,673.42,671.11,671.11,9647.0,672.1488,672.7582,670.4505,670.4505,9647.0
2025-04-01 15:20:00,671.5,672.19,671.16,671.57,5459.0,670.8401,671.5294,670.5004,670.91,5459.0
2025-04-01 15:30:00,671.93,672.83,671.55,672.47,6762.0,671.2697,672.1688,670.89,671.8091,6762.0
2025-04-01 15:40:00,672.33,674.17,671.92,673.87,8584.0,671.6693,673.5075,671.2597,673.2078,8584.0
2025-04-01 15:50:00,673.96,675.36,672.04,674.05,43593.0,673.2977,674.6963,671.3796,673.3876,43593.0
2025-04-02 09:30:00,675.76,684.73,675.08,684.73,27509.0,675.0959,684.0571,674.4166,684.0571,27509.0
2025-04-02 09:40:00,684.41,685.23,681.48,682.84,41623.0,683.7374,684.5566,680.8103,682.1689,41623.0
2025-04-02 09:50:00,682.55,682.55,679.75,680.12,7991.0,681.8792,681.8792,679.082,679.4516,7991.0
2025-04-02 10:00:00,680.68,680.84,678.16,679.0,10611.0,680.0111,680.1709,677.4935,678.3327,10611.0
2025-04-02 10:10:00,679.0,682.16,678.88,680.81,26187.0,678.3327,681.4896,678.2128,680.1409,26187.0
2025-04-02 10:20:00,680.46,681.71,679.26,680.54,6928.0,679.7913,681.04,678.5925,679.8712,6928.0
2025-04-02 10:30:00,680.3,681.83,679.67,681.66,8820.0,679.6314,681.1599,679.0021,680.9901,8820.0
2025-04-02 10:40:00,682.13,684.0,681.9,683.29,35782.0,681.4596,683.3278,681.2299,682.6185,35782.0
2025-04-02 10:50:00,683.85,684.16,682.39,684.16,8946.0,683.1779,683.4876,681.7194,683.4876,8946.0
2025-04-02 11:00:00,683.69,685.5,683.1,683.69,18744.0,683.0181,684.8263,682.4287,683.0181,18744.0
2025-04-02 11:10:00,684.36,687.58,684.0,687.51,18775.0,683.6874,686.9043,683.3278,686.8343,18775.0
2025-04-02 11:20:00,686.91,692.0,686.91,691.56,43873.0,686.2349,691.3199,686.2349,690.8804,43873.0
2025-04-02 11:30:00,691.52,691.77,689.58,690.52,9552.0,690.8404,691.0902,688.9023,689.8414,9552.0
2025-04-02 11:40:00,691.01,691.01,687.09,687.52,7470.0,690.3309,690.3309,686.4148,686.8443,7470.0
2025-04-02 11:50:00,687.02,690.34,686.24,690.34,5131.0,686.3448,689.6616,685.5656,689.6616,5131.0
2025-04-02 12:00:00,690.34,690.67,688.59,689.2,4994.0,689.6616,689.9912,687.9133,688.5227,4994.0
2025-04-02 12:10:00,689.39,691.16,689.39,690.02,12238.0,688.7125,690.4808,688.7125,689.3419,12238.0
2025-04-02 12:20:00,690.0,690.03,688.96,688.97,4418.0,689.3219,689.3519,688.2829,688.2929,4418.0
2025-04-02 12:30:00,689.08,690.7,688.82,690.43,4298.0,688.4028,690.0212,688.1431,689.7515,4298.0
2025-04-02 12:40:00,690.38,690.75,688.98,689.89,9352.0,689.7015,690.0712,688.3029,689.212,9352.0
2025-04-02 12:50:00,690.81,692.43,690.56,691.27,8351.0,690.1311,691.7495,689.8813,690.5907,8351.0
2025-04-02 13:00:00,691.32,691.52,690.16,690.64,8669.0,690.6406,690.8404,689.4817,689.9613,8669.0
2025-04-02 13:10:00,690.16,690.86,688.87,688.99,9683.0,689.4817,690.1811,688.193,688.3129,9683.0
2025-04-02 13:20:00,688.99,689.26,688.34,689.26,4895.0,688.3129,688.5826,687.6635,688.5826,4895.0
2025-04-02 13:30:00,688.99,690.04,688.94,690.02,2620.0,688.3129,689.3619,688.2629,689.3419,2620.0
2025-04-02 13:40:00,690.6,690.6,688.26,688.26,4451.0,689.9213,689.9213,687.5836,687.5836,4451.0
2025-04-02 13:50:00,688.26,689.44,688.19,689.42,5616.0,687.5836,688.7625,687.5137,688.7425,5616.0
2025-04-02 14:00:00,689.62,690.44,688.59,690.24,8248.0,688.9423,689.7615,687.9133,689.5617,8248.0
2025-04-02 14:10:00,689.47,690.28,689.46,690.09,2251.0,688.7924,689.6016,688.7824,689.4118,2251.0
2025-04-02 14:20:00,689.97,691.19,689.26,690.89,28520.0,689.2919,690.5107,688.5826,690.211,28520.0
2025-04-02 14:30:00,690.09,692.94,690.09,692.94,8626.0,689.4118,692.259,689.4118,692.259,8626.0
2025-04-02 14:40:00,692.43,694.31,692.28,693.89,20960.0,691.7495,693.6277,691.5997,693.2081,20960.0
2025-04-02 14:50:00,694.0,694.63,693.26,693.9,64441.0,693.318,693.9474,692.5787,693.2181,64441.0
2025-04-02 15:00:00,694.17,694.63,693.12,694.63,9225.0,693.4878,693.9474,692.4388,693.9474,9225.0
2025-04-02 15:10:00,694.32,694.78,692.13,692.94,14590.0,693.6377,694.0972,691.4498,692.259,14590.0
2025-04-02 15:20:00,692.94,694.06,692.69,693.99,11157.0,692.259,693.3779,692.0093,693.308,11157.0
2025-04-02 15:30:00,693.93,695.46,693.93,694.41,8411.0,693.248,694.7765,693.248,693.7276,8411.0
2025-04-02 15:40:00,694.26,694.84,693.22,693.89,13985.0,693.5777,694.1571,692.5387,693.2081,13985.0
2025-04-02 15:50:00,693.85,694.75,692.07,693.19,60449.0,693.1681,694.0672,691.3899,692.5088,60449.0
2025-04-03 09:30:00,698.85,721.79,696.5,717.59,71181.0,698.1632,721.0807,695.8155,716.8848,71181.0
2025-04-03 09:40:00,718.84,722.89,716.06,721.0,47593.0,718.1336,722.1796,715.3563,720.2914,47593.0
2025-04-03 09:50:00,721.5,724.0,710.6,711.3,61619.0,720.7909,723.2885,709.9017,710.601,61619.0
2025-04-03 10:00:00,710.79,714.65,710.59,712.51,25174.0,710.0915,713.9477,709.8917,711.8098,25174.0
2025-04-03 10:10:00,711.87,713.42,706.61,709.78,35029.0,711.1704,712.7189,705.9156,709.0825,35029.0
2025-04-03 10:20:00,709.47,714.93,708.29,712.64,26360.0,708.7728,714.2274,707.5939,711.9397,26360.0
2025-04-03 10:30:00,713.34,715.81,712.53,714.72,19184.0,712.639,715.1065,711.8298,714.0176,19184.0
2025-04-03 10:40:00,716.03,720.5,714.57,718.73,43756.0,715.3263,719.7919,713.8678,718.0237,43756.0
2025-04-03 10:50:00,718.73,722.02,718.12,718.27,72549.0,718.0237,721.3104,717.4143,717.5641,72549.0
2025-04-03 11:00:00,718.13,718.13,711.75,714.51,126667.0,717.4243,717.4243,711.0505,713.8078,126667.0
2025-04-03 11:10:00,714.24,715.77,712.01,714.1,14867.0,713.5381,715.0666,711.3103,713.3982,14867.0
2025-04-03 11:20:00,713.43,713.5,711.3,711.65,23934.0,712.7289,712.7988,710.601,710.9506,23934.0
2025-04-03 11:30:00,712.07,715.48,712.02,715.13,19144.0,711.3702,714.7769,711.3203,714.4272,19144.0
2025-04-03 11:40:00,715.06,715.71,713.79,715.27,12629.0,714.3573,715.0066,713.0885,714.5671,12629.0
2025-04-03 11:50:00,715.82,716.14,713.34,714.28,22712.0,715.1165,715.4362,712.639,713.578,22712.0
2025-04-03 12:00:00,713.78,714.74,713.68,713.99,8182.0,713.0785,714.0376,712.9786,713.2883,8182.0
2025-04-03 12:10:00,713.79,715.34,711.96,714.09,25549.0,713.0885,714.637,711.2603,713.3882,25549.0
2025-04-03 12:20:00,714.76,716.74,713.83,716.03,12374.0,714.0576,716.0356,713.1285,715.3263,12374.0
2025-04-03 12:30:00,715.67,715.94,714.75,714.95,6020.0,714.9667,715.2364,714.0476,714.2474,6020.0
2025-04-03 12:40:00,715.67,716.0,714.73,715.94,13655.0,714.9667,715.2963,714.0276,715.2364,13655.0
2025-04-03 12:50:00,715.03,715.99,713.65,714.51,11628.0,714.3273,715.2864,712.9487,713.8078,11628.0
2025-04-03 13:00:00,713.86,714.7,710.38,711.75,11125.0,713.1585,713.9976,709.6819,711.0505,11125.0
2025-04-03 13:10:00,710.0,711.07,708.74,709.48,8657.0,709.3022,710.3712,708.0435,708.7828,8657.0
2025-04-03 13:20:00,709.55,711.48,709.55,711.0,3176.0,708.8527,710.7808,708.8527,710.3013,3176.0
2025-04-03 13:30:00,711.0,712.32,710.32,712.32,7008.0,710.3013,711.62,709.6219,711.62,7008.0
2025-04-03 13:40:00,712.1,715.31,711.77,714.5,30087.0,711.4002,714.607,711.0705,713.7978,30087.0
2025-04-03 13:50:00,714.09,716.24,713.8,716.24,6008.0,713.3882,715.5361,713.0985,715.5361,6008.0
2025-04-03 14:00:00,716.5,718.37,716.27,718.37,15816.0,715.7959,717.664,715.5661,717.664,15816.0
2025-04-03 14:10:00,718.4,720.61,718.05,719.3,70981.0,717.694,719.9018,717.3443,718.5931,70981.0
2025-04-03 14:20:00,719.3,722.34,718.8,720.09,27984.0,718.5931,721.6301,718.0936,719.3823,27984.0
2025-04-03 14:30:00,719.98,720.08,717.27,719.22,15284.0,719.2724,719.3723,716.5651,718.5132,15284.0
2025-04-03 14:40:00,718.77,721.47,717.99,721.43,17641.0,718.0636,720.761,717.2844,720.721,17641.0
2025-04-03 14:50:00,721.43,721.79,719.86,720.03,7237.0,720.721,721.0807,719.1526,719.3224,7237.0
2025-04-03 15:00:00,720.03,722.13,720.03,721.0,13365.0,719.3224,721.4203,719.3224,720.2914,13365.0
2025-04-03 15:10:00,721.13,722.86,720.21,722.86,27290.0,720.4213,722.1496,719.5022,722.1496,27290.0
2025-04-03 15:20:00,723.49,725.0,721.36,723.34,22253.0,722.779,724.2875,720.6511,722.6291,22253.0
2025-04-03 15:30:00,723.35,724.99,718.18,723.99,56180.0,722.6391,724.2775,717.4742,723.2785,56180.0
2025-04-03 15:40:00,723.61,724.44,720.31,721.25,100127.0,722.8989,723.7281,719.6021,720.5412,100127.0
2025-04-03 15:50:00,720.82,721.73,716.02,717.03,86525.0,720.1116,721.0207,715.3163,716.3253,86525.0
2025-04-04 09:30:00,712.59,720.0,708.31,713.46,67588.0,711.8897,719.2924,707.6139,712.7588,67588.0
2025-04-04 09:40:00,710.23,718.01,706.48,708.08,22016.0,709.532,717.3044,705.7857,707.3841,22016.0
2025-04-04 09:50:00,706.87,711.72,706.25,706.25,54131.0,706.1753,711.0206,705.5559,705.5559,54131.0
2025-04-04 10:00:00,709.48,709.48,700.73,706.81,18142.0,708.7828,708.7828,700.0414,706.1154,18142.0
2025-04-04 10:10:00,706.61,712.05,700.6,708.62,31261.0,705.9156,711.3502,699.9115,707.9236,31261.0
2025-04-04 10:20:00,710.49,721.0,708.52,721.0,29846.0,709.7918,720.2914,707.8237,720.2914,29846.0
2025-04-04 10:30:00,719.46,728.32,718.57,724.98,106249.0,718.7529,727.6042,717.8638,724.2675,106249.0
2025-04-04 10:40:00,723.89,727.89,717.62,718.8,81006.0,723.1786,727.1747,716.9148,718.0936,81006.0
2025-04-04 10:50:00,719.0,721.77,714.85,720.85,167154.0,718.2934,721.0607,714.1475,720.1416,167154.0
2025-04-04 11:00:00,721.23,721.31,713.08,713.08,24935.0,720.5212,720.6011,712.3792,712.3792,24935.0
2025-04-04 11:10:00,713.86,716.59,712.42,713.93,46526.0,713.1585,715.8858,711.7199,713.2284,46526.0
2025-04-04 11:20:00,713.28,713.39,706.71,708.64,37368.0,712.579,712.6889,706.0155,707.9436,37368.0
2025-04-04 11:30:00,708.64,709.2,704.79,707.63,44157.0,707.9436,708.503,704.0974,706.9346,44157.0
2025-04-04 11:40:00,706.89,707.54,703.0,705.29,48398.0,706.1953,706.8447,702.3091,704.5969,48398.0
2025-04-04 11:50:00,704.91,708.77,704.9,706.96,27509.0,704.2172,708.0735,704.2073,706.2652,27509.0
2025-04-04 12:00:00,707.14,708.62,700.04,700.21,52516.0,706.4451,707.9236,699.352,699.5219,52516.0
2025-04-04 12:10:00,700.03,701.0,695.99,696.09,18902.0,699.342,700.3111,695.306,695.4059,18902.0
2025-04-04 12:20:00,696.75,697.23,694.85,695.6,18522.0,696.0653,696.5448,694.1671,694.9164,18522.0
2025-04-04 12:30:00,696.3,699.41,694.87,698.64,29882.0,695.6157,698.7227,694.1871,697.9534,29882.0
2025-04-04 12:40:00,698.64,699.34,697.4,698.63,84532.0,697.9534,698.6527,696.7146,697.9434,84532.0
2025-04-04 12:50:00,698.63,699.76,697.67,698.16,44940.0,697.9434,699.0723,696.9844,697.4739,44940.0
2025-04-04 13:00:00,698.15,698.46,694.0,694.0,43780.0,697.4639,697.7736,693.318,693.318,43780.0
2025-04-04 13:10:00,692.94,692.96,686.14,689.3,21917.0,692.259,692.279,685.4657,688.6226,21917.0
2025-04-04 13:20:00,689.88,692.3,688.21,692.05,13823.0,689.202,691.6196,687.5337,691.3699,13823.0
2025-04-04 13:30:00,691.78,693.26,691.0,692.31,12274.0,691.1002,692.5787,690.3209,691.6296,12274.0
2025-04-04 13:40:00,693.47,693.81,691.0,692.87,12999.0,692.7885,693.1282,690.3209,692.1891,12999.0
2025-04-04 13:50:00,693.13,693.13,689.56,691.25,12518.0,692.4488,692.4488,688.8823,690.5707,12518.0
2025-04-04 14:00:00,691.69,692.91,686.18,686.44,17873.0,691.0102,692.229,685.5057,685.7654,17873.0
2025-04-04 14:10:00,686.18,689.29,686.06,688.6,44610.0,685.5057,688.6126,685.3858,687.9233,44610.0
2025-04-04 14:20:00,688.6,688.62,683.73,684.11,13142.0,687.9233,687.9433,683.0581,683.4377,13142.0
2025-04-04 14:30:00,684.15,685.66,682.58,685.5,41139.0,683.4776,684.9862,681.9092,684.8263,41139.0
2025-04-04 14:40:00,685.57,689.14,684.79,687.55,53358.0,684.8963,688.4627,684.117,686.8743,53358.0
2025-04-04 14:50:00,686.74,687.32,684.49,686.37,47332.0,686.0651,686.6445,683.8173,685.6955,47332.0
2025-04-04 15:00:00,685.91,688.77,685.24,686.89,61954.0,685.2359,688.0931,684.5666,686.215,61954.0
2025-04-04 15:10:00,687.2,690.04,686.74,688.04,39132.0,686.5247,689.3619,686.0651,687.3638,39132.0
2025-04-04 15:20:00,688.04,692.16,686.67,686.96,78793.0,687.3638,691.4798,685.9952,686.2849,78793.0
2025-04-04 15:30:00,686.42,693.0,686.27,687.71,72335.0,685.7454,692.319,685.5956,687.0342,72335.0
2025-04-04 15:40:00,688.54,689.85,684.08,685.04,54014.0,687.8633,689.172,683.4077,684.3668,54014.0
2025-04-04 15:50:00,684.43,685.0,680.55,682.98,143332.0,683.7574,684.3268,679.8812,682.3088,143332.0
2025-04-07 09:30:00,663.2,665.55,651.09,654.91,57055.0,662.5482,664.8959,650.4501,654.2664,57055.0
2025-04-07 09:40:00,655.4,660.69,650.62,655.22,60108.0,654.7559,660.0407,649.9806,654.5761,60108.0
2025-04-07 09:50:00,655.91,659.22,652.02,657.78,27383.0,655.2654,658.5721,651.3792,657.1336,27383.0
2025-04-07 10:00:00,658.54,659.59,651.77,652.78,10824.0,657.8928,658.9418,651.1295,652.1385,10824.0
2025-04-07 10:10:00,652.78,675.61,652.64,672.21,66303.0,652.1385,674.946,651.9986,671.5494,66303.0
2025-04-07 10:20:00,672.21,674.17,657.61,659.35,29048.0,671.5494,673.5075,656.9637,658.702,29048.0
2025-04-07 10:30:00,659.01,664.23,655.72,656.77,25335.0,658.3624,663.5772,655.0756,656.1246,25335.0
2025-04-07 10:40:00,657.63,661.37,652.7,659.38,19275.0,656.9837,660.72,652.0586,658.732,19275.0
2025-04-07 10:50:00,660.64,667.56,658.94,666.46,10260.0,659.9908,666.904,658.2924,665.805,10260.0
2025-04-07 11:00:00,666.06,672.0,663.57,663.57,15348.0,665.4054,671.3396,662.9179,662.9179,15348.0
2025-04-07 11:10:00,664.41,665.91,656.04,658.85,21003.0,663.757,665.2556,655.3953,658.2025,21003.0
2025-04-07 11:20:00,658.75,659.73,653.5,653.84,21326.0,658.1026,659.0816,652.8578,653.1974,21326.0
2025-04-07 11:30:00,653.83,657.7,653.39,654.2,49711.0,653.1874,657.0536,652.7479,653.5571,49711.0
2025-04-07 11:40:00,654.56,662.06,653.86,660.7,18711.0,653.9167,661.4094,653.2174,660.0507,18711.0
2025-04-07 11:50:00,661.98,663.94,657.66,658.36,15660.0,661.3294,663.2875,657.0137,657.713,15660.0
2025-04-07 12:00:00,658.24,658.24,654.66,655.09,6308.0,657.5931,657.5931,654.0166,654.4462,6308.0
2025-04-07 12:10:00,654.79,654.8,650.28,653.15,10199.0,654.1465,654.1565,649.6409,652.5081,10199.0
2025-04-07 12:20:00,652.79,659.67,650.0,657.53,14921.0,652.1485,659.0217,649.3612,656.8838,14921.0
2025-04-07 12:30:00,658.02,658.71,654.95,655.89,8197.0,657.3733,658.0627,654.3063,655.2454,8197.0
2025-04-07 12:40:00,654.9,656.64,652.21,655.22,36907.0,654.2564,655.9947,651.569,654.5761,36907.0
2025-04-07 12:50:00,654.43,657.19,652.06,653.65,24757.0,653.7869,656.5441,651.4192,653.0076,24757.0
2025-04-07 13:00:00,653.71,657.53,653.0,654.38,14755.0,653.0676,656.8838,652.3583,653.7369,14755.0
2025-04-07 13:10:00,655.15,658.43,653.76,657.4,17009.0,654.5061,657.7829,653.1175,656.7539,17009.0
2025-04-07 13:20:00,657.57,661.9,656.39,661.49,31797.0,656.9238,661.2495,655.7449,660.8399,31797.0
2025-04-07 13:30:00,660.51,661.27,657.02,661.13,32190.0,659.8609,660.6201,656.3743,660.4803,32190.0
2025-04-07 13:40:00,661.13,663.23,659.26,663.1,16043.0,660.4803,662.5782,658.6121,662.4483,16043.0
2025-04-07 13:50:00,663.22,666.08,660.96,663.32,25588.0,662.5682,665.4254,660.3104,662.6681,25588.0
2025-04-07 14:00:00,663.32,665.49,662.32,665.49,21266.0,662.6681,664.836,661.6691,664.836,21266.0
2025-04-07 14:10:00,665.49,668.01,663.75,668.01,13603.0,664.836,667.3535,663.0977,667.3535,13603.0
2025-04-07 14:20:00,668.01,670.09,665.04,667.57,18373.0,667.3535,669.4315,664.3864,666.9139,18373.0
2025-04-07 14:30:00,666.41,670.0,666.1,666.84,17868.0,665.7551,669.3416,665.4454,666.1847,17868.0
2025-04-07 14:40:00,666.44,669.03,666.03,666.86,14839.0,665.7851,668.3725,665.3755,666.2046,14839.0
2025-04-07 14:50:00,666.86,668.06,665.03,666.29,8904.0,666.2046,667.4035,664.3764,665.6352,8904.0
2025-04-07 15:00:00,666.89,667.57,663.16,663.16,12002.0,666.2346,666.9139,662.5083,662.5083,12002.0
2025-04-07 15:10:00,662.35,663.27,659.79,662.31,10710.0,661.6991,662.6182,659.1416,661.6591,10710.0
2025-04-07 15:20:00,661.61,662.24,659.98,660.02,19949.0,660.9598,661.5892,659.3314,659.3714,19949.0
2025-04-07 15:30:00,660.58,663.97,660.18,661.05,18860.0,659.9308,663.3175,659.5312,660.4004,18860.0
2025-04-07 15:40:00,661.31,662.82,659.76,662.68,25736.0,660.6601,662.1686,659.1116,662.0287,25736.0
2025-04-07 15:50:00,660.49,663.99,659.13,662.19,78674.0,659.8409,663.3375,658.4822,661.5392,78674.0
2025-04-08 09:30:00,679.92,679.92,665.52,667.95,29791.0,679.2518,679.2518,664.866,667.2936,29791.0
2025-04-08 09:40:00,669.65,673.15,669.24,672.58,18606.0,668.9919,672.4885,668.5823,671.919,18606.0
2025-04-08 09:50:00,672.58,675.0,672.07,674.07,18360.0,671.919,674.3366,671.4095,673.4076,18360.0
2025-04-08 10:00:00,675.0,675.87,667.45,669.93,16969.0,674.3366,675.2058,666.7941,669.2716,16969.0
2025-04-08 10:10:00,669.81,671.54,668.15,670.87,15155.0,669.1517,670.88,667.4934,670.2107,15155.0
2025-04-08 10:20:00,670.87,673.12,669.63,672.48,15049.0,670.2107,672.4585,668.9719,671.8191,15049.0
2025-04-08 10:30:00,672.13,674.28,671.66,674.28,18624.0,671.4695,673.6173,670.9999,673.6173,18624.0
2025-04-08 10:40:00,673.36,673.92,671.51,673.52,21378.0,672.6983,673.2577,670.8501,672.8581,21378.0
2025-04-08 10:50:00,673.33,673.33,667.6,667.6,8696.0,672.6683,672.6683,666.9439,666.9439,8696.0
2025-04-08 11:00:00,668.76,670.32,667.01,667.01,7588.0,668.1028,669.6612,666.3545,666.3545,7588.0
2025-04-08 11:10:00,667.79,667.94,665.12,667.65,11178.0,667.1337,667.2836,664.4664,666.9939,11178.0
2025-04-08 11:20:00,667.71,669.87,666.43,669.25,8284.0,667.0538,669.2117,665.7751,668.5923,8284.0
2025-04-08 11:30:00,668.68,671.47,668.25,670.28,11969.0,668.0229,670.8101,667.5933,669.6213,11969.0
2025-04-08 11:40:00,669.85,670.08,667.31,667.77,18274.0,669.1917,669.4215,666.6542,667.1137,18274.0
2025-04-08 11:50:00,668.25,669.21,666.93,668.18,63510.0,667.5933,668.5523,666.2746,667.5233,63510.0
2025-04-08 12:00:00,667.72,667.73,664.93,665.54,6321.0,667.0638,667.0738,664.2765,664.8859,6321.0
2025-04-08 12:10:00,665.76,666.73,663.35,664.37,13322.0,665.1057,666.0748,662.6981,663.7171,13322.0
2025-04-08 12:20:00,664.34,665.88,662.37,664.54,10959.0,663.6871,665.2256,661.7191,663.8869,10959.0
2025-04-08 12:30:00,665.04,665.95,663.22,663.8,11147.0,664.3864,665.2955,662.5682,663.1476,11147.0
2025-04-08 12:40:00,664.39,664.6,662.64,663.4,14478.0,663.7371,663.9469,661.9888,662.748,14478.0
2025-04-08 12:50:00,663.59,664.89,662.71,662.71,10377.0,662.9379,664.2366,662.0587,662.0587,10377.0
2025-04-08 13:00:00,662.64,662.71,660.8,661.25,9485.0,661.9888,662.0587,660.1506,660.6002,9485.0
2025-04-08 13:10:00,661.38,662.01,659.3,659.45,10591.0,660.73,661.3594,658.6521,658.8019,10591.0
2025-04-08 13:20:00,659.91,659.91,656.98,657.46,5992.0,659.2615,659.2615,656.3344,656.8139,5992.0
2025-04-08 13:30:00,656.07,657.19,653.36,655.0,13738.0,655.4252,656.5441,652.7179,654.3563,13738.0
2025-04-08 13:40:00,655.77,659.33,655.77,656.63,11028.0,655.1255,658.682,655.1255,655.9847,11028.0
2025-04-08 13:50:00,656.3,657.49,655.66,657.04,9737.0,655.655,656.8438,655.0156,656.3943,9737.0
2025-04-08 14:00:00,656.25,657.73,655.43,655.43,13882.0,655.6051,657.0836,654.7859,654.7859,13882.0
2025-04-08 14:10:00,656.24,656.24,653.58,656.13,4838.0,655.5951,655.5951,652.9377,655.4852,4838.0
2025-04-08 14:20:00,655.76,656.89,653.74,653.83,10114.0,655.1155,656.2444,653.0975,653.1874,10114.0
2025-04-08 14:30:00,655.3,657.92,654.74,656.51,15438.0,654.656,657.2734,654.0966,655.8648,15438.0
2025-04-08 14:40:00,656.49,658.87,655.99,658.87,13901.0,655.8448,658.2225,655.3453,658.2225,13901.0
2025-04-08 14:50:00,658.58,659.88,658.24,659.07,4819.0,657.9328,659.2315,657.5931,658.4223,4819.0
2025-04-08 15:00:00,660.31,660.31,656.0,656.0,7667.0,659.6611,659.6611,655.3553,655.3553,7667.0
2025-04-08 15:10:00,655.94,656.61,655.21,656.11,19884.0,655.2954,655.9647,654.5661,655.4652,19884.0
2025-04-08 15:20:00,656.11,658.46,654.74,656.98,40146.0,655.4652,657.8129,654.0966,656.3344,40146.0
2025-04-08 15:30:00,656.67,657.21,649.73,650.47,21578.0,656.0247,656.5641,649.0915,649.8307,21578.0
2025-04-08 15:40:00,650.47,652.96,647.63,648.51,31177.0,649.8307,652.3183,646.9935,647.8727,31177.0
2025-04-08 15:50:00,648.52,654.49,646.73,652.92,94115.0,647.8827,653.8468,646.0944,652.2783,94115.0
2025-04-09 09:30:00,646.4,663.93,641.73,663.93,85616.0,645.7647,663.2775,641.0993,663.2775,85616.0
2025-04-09 09:40:00,663.92,665.82,657.07,658.57,24219.0,663.2675,665.1657,656.4243,657.9228,24219.0
2025-04-09 09:50:00,660.81,663.32,659.14,660.24,11572.0,660.1606,662.6681,658.4922,659.5911,11572.0
2025-04-09 10:00:00,659.65,663.03,659.37,659.47,13234.0,659.0017,662.3784,658.722,658.8219,13234.0
2025-04-09 10:10:00,660.08,660.08,656.82,656.82,18931.0,659.4313,659.4313,656.1745,656.1745,18931.0
2025-04-09 10:20:00,656.91,657.03,652.63,654.26,9919.0,656.2644,656.3843,651.9886,653.617,9919.0
2025-04-09 10:30:00,654.93,659.75,653.52,656.35,14933.0,654.2864,659.1016,652.8778,655.705,14933.0
2025-04-09 10:40:00,656.0,658.39,655.95,655.99,10718.0,655.3553,657.743,655.3054,655.3453,10718.0
2025-04-09 10:50:00,657.11,657.11,653.52,654.81,14063.0,656.4642,656.4642,652.8778,654.1665,14063.0
2025-04-09 11:00:00,655.02,656.36,653.36,654.38,16234.0,654.3763,655.715,652.7179,653.7369,16234.0
2025-04-09 11:10:00,653.46,656.35,652.91,655.51,4998.0,652.8178,655.705,652.2684,654.8658,4998.0
2025-04-09 11:20:00,656.32,659.79,655.94,658.81,8960.0,655.675,659.1416,655.2954,658.1626,8960.0
2025-04-09 11:30:00,658.81,660.0,655.91,655.92,11181.0,658.1626,659.3514,655.2654,655.2754,11181.0
2025-04-09 11:40:00,655.92,656.9,651.68,652.08,56042.0,655.2754,656.2544,651.0396,651.4392,56042.0
2025-04-09 11:50:00,651.95,654.26,650.98,653.35,7266.0,651.3093,653.617,650.3402,652.7079,7266.0
2025-04-09 12:00:00,653.95,655.96,652.8,655.96,14839.0,653.3073,655.3154,652.1585,655.3154,14839.0
2025-04-09 12:10:00,655.08,658.67,655.07,657.59,16800.0,654.4362,658.0227,654.4262,656.9438,16800.0
2025-04-09 12:20:00,657.59,658.42,655.45,656.17,16018.0,656.9438,657.7729,654.8059,655.5251,16018.0
2025-04-09 12:30:00,655.21,656.27,654.45,655.87,8584.0,654.5661,655.625,653.8068,655.2254,8584.0
2025-04-09 12:40:00,655.88,658.48,655.87,658.43,22367.0,655.2354,657.8329,655.2254,657.7829,22367.0
2025-04-09 12:50:00,658.78,659.61,656.3,656.72,25261.0,658.1326,658.9618,655.655,656.0746,25261.0
2025-04-09 13:00:00,656.15,661.38,655.88,657.95,58703.0,655.5052,660.73,655.2354,657.3034,58703.0
2025-04-09 13:10:00,657.95,667.02,654.62,665.18,37696.0,657.3034,666.3645,653.9767,664.5263,37696.0
2025-04-09 13:20:00,665.75,682.03,664.92,675.66,40288.0,665.0957,681.3597,664.2665,674.996,40288.0
2025-04-09 13:30:00,675.82,682.33,673.63,674.7,31994.0,675.1558,681.6594,672.968,674.0369,31994.0
2025-04-09 13:40:00,674.7,675.93,668.22,673.57,43114.0,674.0369,675.2657,667.5633,672.908,43114.0
2025-04-09 13:50:00,673.57,675.15,668.43,672.48,22539.0,672.908,674.4865,667.7731,671.8191,22539.0
2025-04-09 14:00:00,673.54,675.74,665.0,667.9,20778.0,672.8781,675.0759,664.3465,667.2436,20778.0
2025-04-09 14:10:00,666.64,669.3,665.57,667.39,13601.0,665.9849,668.6422,664.9159,666.7341,13601.0
2025-04-09 14:20:00,666.06,667.25,662.81,664.59,39824.0,665.4054,666.5943,662.1586,663.9369,39824.0
2025-04-09 14:30:00,665.04,667.83,660.55,662.14,34625.0,664.3864,667.1737,659.9008,661.4893,34625.0
2025-04-09 14:40:00,662.69,667.1,661.18,666.76,68006.0,662.0387,666.4444,660.5302,666.1047,68006.0
2025-04-09 14:50:00,667.02,669.38,665.19,665.34,28335.0,666.3645,668.7222,664.5363,664.6861,28335.0
2025-04-09 15:00:00,668.44,672.34,665.97,671.31,19580.0,667.7831,671.6793,665.3155,670.6503,19580.0
2025-04-09 15:10:00,671.15,671.41,667.01,667.94,14552.0,670.4904,670.7502,666.3545,667.2836,14552.0
2025-04-09 15:20:00,667.99,671.2,666.63,670.67,34510.0,667.3335,670.5404,665.9749,670.0109,34510.0
2025-04-09 15:30:00,670.67,672.4,668.89,669.99,81759.0,670.0109,671.7392,668.2326,669.3316,81759.0
2025-04-09 15:40:00,668.92,670.9,667.83,669.62,21017.0,668.2626,670.2407,667.1737,668.9619,21017.0
2025-04-09 15:50:00,670.08,673.47,668.5,671.93,75243.0,669.4215,672.8081,667.843,671.2697,75243.0
2025-04-10 09:30:00,673.5,678.11,671.22,672.89,18731.0,672.8381,677.4436,670.5604,672.2287,18731.0
2025-04-10 09:40:00,672.66,681.41,672.66,681.41,15360.0,671.9989,680.7403,671.9989,680.7403,15360.0
2025-04-10 09:50:00,681.53,688.0,679.65,684.02,11315.0,680.8602,687.3239,678.9821,683.3478,11315.0
2025-04-10 10:00:00,683.44,683.44,680.32,681.86,5458.0,682.7683,682.7683,679.6514,681.1899,5458.0
2025-04-10 10:10:00,683.78,686.96,681.51,681.51,13614.0,683.108,686.2849,680.8402,680.8402,13614.0
2025-04-10 10:20:00,680.01,681.6,677.99,678.61,5781.0,679.3417,680.9302,677.3237,677.9431,5781.0
2025-04-10 10:30:00,679.62,681.53,677.45,681.53,3771.0,678.9521,680.8602,676.7842,680.8602,3771.0
2025-04-10 10:40:00,681.73,683.13,679.97,680.27,12139.0,681.06,682.4587,679.3018,679.6015,12139.0
2025-04-10 10:50:00,680.25,680.27,676.96,677.21,3866.0,679.5815,679.6015,676.2947,676.5445,3866.0
2025-04-10 11:00:00,676.78,679.31,676.23,677.57,8904.0,676.1149,678.6424,675.5654,676.9041,8904.0
2025-04-10 11:10:00,678.4,678.44,676.3,677.95,2711.0,677.7333,677.7733,675.6354,677.2837,2711.0
2025-04-10 11:20:00,678.56,678.74,676.61,677.76,5072.0,677.8931,678.073,675.9451,677.0939,5072.0
2025-04-10 11:30:00,676.94,677.89,675.9,676.56,4044.0,676.2747,677.2238,675.2358,675.8951,4044.0
2025-04-10 11:40:00,676.67,677.84,675.38,677.22,3546.0,676.005,677.1739,674.7163,676.5545,3546.0
2025-04-10 11:50:00,675.97,676.51,674.81,674.92,3850.0,675.3057,675.8452,674.1468,674.2567,3850.0
2025-04-10 12:00:00,675.28,675.28,671.79,674.83,6224.0,674.6164,674.6164,671.1298,674.1668,6224.0
2025-04-10 12:10:00,674.31,675.34,673.19,673.25,6075.0,673.6473,674.6763,672.5284,672.5884,6075.0
2025-04-10 12:20:00,672.21,672.52,669.2,672.05,6934.0,671.5494,671.8591,668.5423,671.3895,6934.0
2025-04-10 12:30:00,672.05,679.99,672.05,679.99,11959.0,671.3895,679.3217,671.3895,679.3217,11959.0
2025-04-10 12:40:00,678.77,679.49,675.09,679.25,10752.0,678.1029,678.8222,674.4266,678.5825,10752.0
2025-04-10 12:50:00,679.25,680.02,677.53,680.02,6412.0,678.5825,679.3517,676.8642,679.3517,6412.0
2025-04-10 13:00:00,680.46,684.24,679.73,680.71,15511.0,679.7913,683.5676,679.062,680.041,15511.0
2025-04-10 13:10:00,679.63,679.63,675.98,678.04,5184.0,678.9621,678.9621,675.3157,677.3737,5184.0
2025-04-10 13:20:00,679.01,680.69,675.73,680.68,6262.0,678.3427,680.021,675.0659,680.0111,6262.0
2025-04-10 13:30:00,679.48,682.05,679.46,680.8,4461.0,678.8122,681.3797,678.7923,680.1309,4461.0
2025-04-10 13:40:00,681.07,686.2,680.84,684.13,6813.0,680.4007,685.5256,680.1709,683.4577,6813.0
2025-04-10 13:50:00,683.78,685.97,683.34,685.97,2768.0,683.108,685.2959,682.6684,685.2959,2768.0
2025-04-10 14:00:00,685.6,688.47,685.3,685.3,5337.0,684.9262,687.7934,684.6265,684.6265,5337.0
2025-04-10 14:10:00,685.41,687.13,683.14,686.71,6385.0,684.7364,686.4547,682.4686,686.0351,6385.0
2025-04-10 14:20:00,687.25,690.89,685.81,690.08,26553.0,686.5746,690.211,685.136,689.4018,26553.0
2025-04-10 14:30:00,690.02,691.77,688.86,690.16,25315.0,689.3419,691.0902,688.183,689.4817,25315.0
2025-04-10 14:40:00,690.09,691.07,687.07,687.07,15431.0,689.4118,690.3908,686.3948,686.3948,15431.0
2025-04-10 14:50:00,688.74,688.93,685.71,686.08,7967.0,688.0631,688.253,685.0361,685.4058,7967.0
2025-04-10 15:00:00,684.8,688.03,683.15,684.72,10896.0,684.127,687.3538,682.4786,684.0471,10896.0
2025-04-10 15:10:00,684.4,685.96,683.61,685.47,7409.0,683.7274,685.2859,682.9382,684.7964,7409.0
2025-04-10 15:20:00,685.98,688.07,682.39,682.39,6275.0,685.3059,687.3938,681.7194,681.7194,6275.0
2025-04-10 15:30:00,681.5,684.13,678.28,679.31,9711.0,680.8303,683.4577,677.6134,678.6424,9711.0
2025-04-10 15:40:00,679.66,680.82,675.06,676.69,8903.0,678.9921,680.1509,674.3966,676.025,8903.0
2025-04-10 15:50:00,677.26,680.6,676.24,678.54,69815.0,676.5944,679.9311,675.5754,677.8732,69815.0
2025-04-11 09:30:00,674.78,687.3,673.46,677.52,25188.0,674.1169,686.6246,672.7982,676.8542,25188.0
2025-04-11 09:40:00,679.26,685.06,676.58,683.7,12773.0,678.5925,684.3868,675.9151,683.0281,12773.0
2025-04-11 09:50:00,682.95,684.05,678.94,681.61,8752.0,682.2788,683.3777,678.2728,680.9401,8752.0
2025-04-11 10:00:00,684.17,685.24,677.07,683.61,14467.0,683.4976,684.5666,676.4046,682.9382,14467.0
2025-04-11 10:10:00,683.61,685.88,681.48,683.89,7407.0,682.9382,685.2059,680.8103,683.2179,7407.0
2025-04-11 10:20:00,683.89,685.25,681.88,684.26,4956.0,683.2179,684.5766,681.2099,683.5875,4956.0
2025-04-11 10:30:00,683.3,687.43,682.3,683.0,7132.0,682.6285,686.7544,681.6295,682.3288,7132.0
2025-04-11 10:40:00,682.42,685.33,682.41,684.21,6752.0,681.7493,684.6565,681.7394,683.5376,6752.0
2025-04-11 10:50:00,684.69,684.69,682.92,683.33,5137.0,684.0171,684.0171,682.2489,682.6585,5137.0
2025-04-11 11:00:00,682.2,685.42,678.1,678.1,6331.0,681.5296,684.7464,677.4336,677.4336,6331.0
2025-04-11 11:10:00,679.33,679.36,676.36,676.81,5470.0,678.6624,678.6924,675.6953,676.1449,5470.0
2025-04-11 11:20:00,676.81,677.19,674.99,675.42,12244.0,676.1449,676.5245,674.3267,674.7562,12244.0
2025-04-11 11:30:00,675.51,679.49,675.41,679.49,21129.0,674.8461,678.8222,674.7462,678.8222,21129.0
2025-04-11 11:40:00,679.18,680.01,678.96,679.55,1955.0,678.5125,679.3417,678.2927,678.8822,1955.0
2025-04-11 11:50:00,680.22,682.14,680.05,681.2,2524.0,679.5515,681.4696,679.3817,680.5305,2524.0
2025-04-11 12:00:00,681.2,682.3,680.48,680.96,4768.0,680.5305,681.6295,679.8113,680.2908,4768.0
2025-04-11 12:10:00,681.66,683.96,681.66,682.83,2903.0,680.9901,683.2878,680.9901,682.1589,2903.0
2025-04-11 12:20:00,682.83,684.63,682.83,683.42,3985.0,682.1589,683.9572,682.1589,682.7484,3985.0
2025-04-11 12:30:00,684.64,686.46,684.64,686.44,3167.0,683.9672,685.7854,683.9672,685.7654,3167.0
2025-04-11 12:40:00,686.44,687.5,684.93,685.22,7476.0,685.7654,686.8244,684.2569,684.5466,7476.0
2025-04-11 12:50:00,686.23,686.66,685.32,685.48,2153.0,685.5556,685.9852,684.6465,684.8063,2153.0
2025-04-11 13:00:00,685.58,687.88,684.99,687.38,9137.0,684.9062,687.204,684.3168,686.7045,9137.0
2025-04-11 13:10:00,687.38,687.96,685.68,685.7,6393.0,686.7045,687.2839,685.0061,685.0261,6393.0
2025-04-11 13:20:00,685.87,688.95,685.82,686.96,16492.0,685.196,688.2729,685.146,686.2849,16492.0
2025-04-11 13:30:00,687.21,689.89,687.05,689.89,2589.0,686.5346,689.212,686.3748,689.212,2589.0
2025-04-11 13:40:00,690.56,692.59,690.24,690.71,10199.0,689.8813,691.9094,689.5617,690.0312,10199.0
2025-04-11 13:50:00,690.16,691.41,689.56,689.56,5647.0,689.4817,690.7305,688.8823,688.8823,5647.0
2025-04-11 14:00:00,690.16,690.93,689.12,689.65,2517.0,689.4817,690.251,688.4428,688.9722,2517.0
2025-04-11 14:10:00,689.29,690.9,688.82,689.77,4211.0,688.6126,690.221,688.1431,689.0921,4211.0
2025-04-11 14:20:00,689.88,692.57,689.34,692.57,4302.0,689.202,691.8894,688.6625,691.8894,4302.0
2025-04-11 14:30:00,693.5,693.51,690.08,690.93,5802.0,692.8185,692.8285,689.4018,690.251,5802.0
2025-04-11 14:40:00,691.18,692.07,690.19,692.07,3251.0,690.5007,691.3899,689.5117,691.3899,3251.0
2025-04-11 14:50:00,691.32,691.77,690.7,690.73,4420.0,690.6406,691.0902,690.0212,690.0512,4420.0
2025-04-11 15:00:00,690.73,692.38,690.72,691.83,4791.0,690.0512,691.6996,690.0412,691.1501,4791.0
2025-04-11 15:10:00,692.38,692.54,690.95,692.5,7219.0,691.6996,691.8594,690.271,691.8194,7219.0
2025-04-11 15:20:00,692.57,692.75,690.3,690.3,12329.0,691.8894,692.0692,689.6216,689.6216,12329.0
2025-04-11 15:30:00,690.3,691.64,690.03,690.91,9102.0,689.6216,690.9603,689.3519,690.231,9102.0
2025-04-11 15:40:00,690.92,691.96,689.91,689.92,19447.0,690.241,691.28,689.232,689.242,19447.0
2025-04-11 15:50:00,689.75,692.68,689.1,689.84,66997.0,689.0721,691.9993,688.4228,689.1621,66997.0
2025-04-14 09:30:00,688.0,690.39,674.04,688.13,33355.0,687.3239,689.7115,673.3776,687.4537,33355.0
2025-04-14 09:40:00,688.64,693.76,688.38,691.4,13402.0,687.9632,693.0782,687.7035,690.7205,13402.0
2025-04-14 09:50:00,693.18,695.0,689.82,694.96,20208.0,692.4988,694.317,689.1421,694.277,20208.0
2025-04-14 10:00:00,694.39,696.0,692.53,695.54,14798.0,693.7076,695.316,691.8494,694.8565,14798.0
2025-04-14 10:10:00,695.99,695.99,691.94,691.94,9343.0,695.306,695.306,691.26,691.26,9343.0
2025-04-14 10:20:00,691.27,693.16,690.62,693.13,5758.0,690.5907,692.4788,689.9413,692.4488,5758.0
2025-04-14 10:30:00,694.24,695.24,693.14,694.62,24595.0,693.5577,694.5568,692.4588,693.9374,24595.0
2025-04-14 10:40:00,693.52,695.67,693.52,695.6,6193.0,692.8384,694.9863,692.8384,694.9164,6193.0
2025-04-14 10:50:00,696.0,696.38,692.05,692.05,12218.0,695.316,695.6956,691.3699,691.3699,12218.0
2025-04-14 11:00:00,692.19,693.21,689.34,690.12,8332.0,691.5097,692.5287,688.6625,689.4418,8332.0
2025-04-14 11:10:00,690.14,691.0,689.2,690.63,5058.0,689.4618,690.3209,688.5227,689.9513,5058.0
2025-04-14 11:20:00,690.73,691.1,689.0,689.0,18688.0,690.0512,690.4208,688.3229,688.3229,18688.0
2025-04-14 11:30:00,689.0,690.69,688.21,688.79,9594.0,688.3229,690.0112,687.5337,688.1131,9594.0
2025-04-14 11:40:00,688.58,689.13,686.66,687.24,2561.0,687.9033,688.4528,685.9852,686.5646,2561.0
2025-04-14 11:50:00,687.02,688.65,686.11,687.59,2876.0,686.3448,687.9732,685.4357,686.9143,2876.0
2025-04-14 12:00:00,687.37,687.37,685.94,687.01,1480.0,686.6945,686.6945,685.2659,686.3348,1480.0
2025-04-14 12:10:00,687.25,690.55,687.15,690.55,4667.0,686.5746,689.8714,686.4747,689.8714,4667.0
2025-04-14 12:20:00,689.5,690.17,687.86,687.94,6901.0,688.8224,689.4917,687.184,687.2639,6901.0
2025-04-14 12:30:00,687.86,690.07,687.32,688.74,7583.0,687.184,689.3918,686.6445,688.0631,7583.0
2025-04-14 12:40:00,688.68,689.96,688.4,689.27,3492.0,688.0032,689.2819,687.7235,688.5926,3492.0
2025-04-14 12:50:00,688.88,689.22,688.53,688.53,2947.0,688.203,688.5427,687.8533,687.8533,2947.0
2025-04-14 13:00:00,689.8,690.63,686.79,687.02,9047.0,689.1221,689.9513,686.1151,686.3448,9047.0
2025-04-14 13:10:00,687.47,688.86,687.47,688.22,1500.0,686.7944,688.183,686.7944,687.5436,1500.0
2025-04-14 13:20:00,688.31,688.95,688.2,688.64,6080.0,687.6336,688.2729,687.5237,687.9632,6080.0
2025-04-14 13:30:00,688.64,688.64,685.6,685.98,17995.0,687.9632,687.9632,684.9262,685.3059,17995.0
2025-04-14 13:40:00,686.0,686.75,685.29,685.74,21026.0,685.3258,686.0751,684.6165,685.0661,21026.0
2025-04-14 13:50:00,686.0,686.88,685.15,686.0,45260.0,685.3258,686.205,684.4767,685.3258,45260.0
2025-04-14 14:00:00,685.71,687.05,685.59,686.93,21733.0,685.0361,686.3748,684.9162,686.2549,21733.0
2025-04-14 14:10:00,686.65,689.14,686.65,687.69,10273.0,685.9752,688.4627,685.9752,687.0142,10273.0
2025-04-14 14:20:00,687.79,688.91,687.7,688.24,8362.0,687.1141,688.233,687.0242,687.5636,8362.0
2025-04-14 14:30:00,688.66,689.01,688.3,688.76,14661.0,687.9832,688.3329,687.6236,688.0831,14661.0
2025-04-14 14:40:00,688.7,689.42,688.51,688.97,33845.0,688.0232,688.7425,687.8334,688.2929,33845.0
2025-04-14 14:50:00,688.97,692.01,688.96,690.38,57475.0,688.2929,691.3299,688.2829,689.7015,57475.0
2025-04-14 15:00:00,690.35,691.71,690.16,691.1,23868.0,689.6716,691.0302,689.4817,690.4208,23868.0
2025-04-14 15:10:00,691.1,692.25,690.88,691.88,19278.0,690.4208,691.5697,690.201,691.2001,19278.0
2025-04-14 15:20:00,691.68,692.39,690.44,690.46,11452.0,691.0002,691.7096,689.7615,689.7814,11452.0
2025-04-14 15:30:00,690.27,693.19,689.81,691.96,15953.0,689.5916,692.5088,689.1321,691.28,15953.0
2025-04-14 15:40:00,691.24,694.58,691.21,694.36,13698.0,690.5607,693.8974,690.5307,693.6776,13698.0
2025-04-14 15:50:00,694.14,695.52,692.89,693.81,72381.0,693.4578,694.8365,692.2091,693.1282,72381.0
2025-04-15 09:30:00,702.21,702.21,694.09,695.04,47001.0,701.5199,701.5199,693.4079,694.3569,47001.0
2025-04-15 09:40:00,695.32,697.13,691.14,691.86,6402.0,694.6367,696.4449,690.4608,691.1801,6402.0
2025-04-15 09:50:00,688.87,690.76,687.02,687.29,9239.0,688.193,690.0812,686.3448,686.6146,9239.0
2025-04-15 10:00:00,689.21,690.41,688.34,688.36,5974.0,688.5327,689.7315,687.6635,687.6835,5974.0
2025-04-15 10:10:00,689.65,689.66,687.48,687.8,2890.0,688.9722,688.9822,686.8044,687.1241,2890.0
2025-04-15 10:20:00,687.84,689.15,687.01,688.47,6877.0,687.164,688.4727,686.3348,687.7934,6877.0
2025-04-15 10:30:00,687.01,690.17,687.0,690.17,3912.0,686.3348,689.4917,686.3248,689.4917,3912.0
2025-04-15 10:40:00,690.08,691.46,689.95,691.43,4260.0,689.4018,690.7805,689.2719,690.7505,4260.0
2025-04-15 10:50:00,692.35,693.41,692.35,693.41,7935.0,691.6696,692.7285,691.6696,692.7285,7935.0
2025-04-15 11:00:00,692.84,693.4,690.77,690.79,7208.0,692.1591,692.7186,690.0911,690.1111,7208.0
2025-04-15 11:10:00,690.77,692.31,690.5,692.11,7532.0,690.0911,691.6296,689.8214,691.4298,7532.0
2025-04-15 11:20:00,691.99,691.99,690.7,690.7,4258.0,691.3099,691.3099,690.0212,690.0212,4258.0
2025-04-15 11:30:00,691.51,692.02,690.56,690.75,3544.0,690.8304,691.3399,689.8813,690.0712,3544.0
2025-04-15 11:40:00,691.07,691.92,690.63,690.95,2012.0,690.3908,691.24,689.9513,690.271,2012.0
2025-04-15 11:50:00,691.57,692.99,691.43,692.99,4794.0,690.8904,692.309,690.7505,692.309,4794.0
2025-04-15 12:00:00,693.0,693.46,691.95,692.23,6105.0,692.319,692.7785,691.27,691.5497,6105.0
2025-04-15 12:10:00,692.27,692.28,691.29,691.29,6716.0,691.5897,691.5997,690.6106,690.6106,6716.0
2025-04-15 12:20:00,691.43,693.48,691.32,691.32,3469.0,690.7505,692.7985,690.6406,690.6406,3469.0
2025-04-15 12:30:00,692.07,692.07,690.57,690.89,3662.0,691.3899,691.3899,689.8913,690.211,3662.0
2025-04-15 12:40:00,691.1,692.56,690.05,692.56,4239.0,690.4208,691.8794,689.3719,691.8794,4239.0
2025-04-15 12:50:00,692.17,692.62,691.53,692.52,2388.0,691.4898,691.9393,690.8504,691.8394,2388.0
2025-04-15 13:00:00,692.51,693.15,692.29,693.08,2764.0,691.8294,692.4688,691.6096,692.3989,2764.0
2025-04-15 13:10:00,692.57,693.3,692.22,692.57,3923.0,691.8894,692.6187,691.5397,691.8894,3923.0
2025-04-15 13:20:00,692.61,692.71,691.6,692.71,7740.0,691.9293,692.0292,690.9203,692.0292,7740.0
2025-04-15 13:30:00,692.88,693.22,691.85,693.22,5383.0,692.1991,692.5387,691.1701,692.5387,5383.0
2025-04-15 13:40:00,693.22,693.22,692.93,693.21,900.0,692.5387,692.5387,692.249,692.5287,900.0
2025-04-15 13:50:00,693.21,693.24,691.24,692.0,6093.0,692.5287,692.5587,690.5607,691.3199,6093.0
2025-04-15 14:00:00,691.52,691.77,691.07,691.34,6654.0,690.8404,691.0902,690.3908,690.6606,6654.0
2025-04-15 14:10:00,691.32,691.34,690.34,690.41,5535.0,690.6406,690.6606,689.6616,689.7315,5535.0
2025-04-15 14:20:00,690.94,690.94,690.41,690.84,2118.0,690.261,690.261,689.7315,690.1611,2118.0
2025-04-15 14:30:00,691.19,692.35,690.96,691.84,3282.0,690.5107,691.6696,690.281,691.1601,3282.0
2025-04-15 14:40:00,691.16,692.66,691.15,692.08,6860.0,690.4808,691.9793,690.4708,691.3999,6860.0
2025-04-15 14:50:00,691.99,693.3,691.13,692.46,11795.0,691.3099,692.6187,690.4508,691.7795,11795.0
2025-04-15 15:00:00,692.85,692.98,691.62,692.75,9198.0,692.1691,692.299,690.9403,692.0692,9198.0
2025-04-15 15:10:00,692.74,694.16,692.34,693.36,14743.0,692.0592,693.4778,691.6596,692.6786,14743.0
2025-04-15 15:20:00,693.8,694.73,693.01,693.01,7207.0,693.1182,694.0473,692.3289,692.3289,7207.0
2025-04-15 15:30:00,693.35,695.01,693.01,694.62,7105.0,692.6686,694.327,692.3289,693.9374,7105.0
2025-04-15 15:40:00,694.63,695.5,693.95,694.08,10752.0,693.9474,694.8165,693.268,693.3979,10752.0
2025-04-15 15:50:00,693.58,694.82,691.81,692.86,42168.0,692.8984,694.1372,691.1301,692.1791,42168.0
2025-04-16 09:30:00,694.91,697.06,689.12,689.62,24944.0,694.2271,696.375,688.4428,688.9423,24944.0
2025-04-16 09:40:00,689.17,693.46,689.16,693.11,8188.0,688.4927,692.7785,688.4827,692.4288,8188.0
2025-04-16 09:50:00,692.82,693.77,692.65,693.19,4925.0,692.1391,693.0882,691.9693,692.5088,4925.0
2025-04-16 10:00:00,692.48,695.62,691.8,694.61,17960.0,691.7995,694.9364,691.1201,693.9274,17960.0
2025-04-16 10:10:00,693.32,693.45,691.39,692.6,1059.0,692.6386,692.7685,690.7105,691.9193,1059.0
2025-04-16 10:20:00,693.18,694.82,692.58,692.59,5233.0,692.4988,694.1372,691.8994,691.9094,5233.0
2025-04-16 10:30:00,694.3,696.0,694.0,695.33,6010.0,693.6177,695.316,693.318,694.6467,6010.0
2025-04-16 10:40:00,695.68,697.81,693.69,693.69,13331.0,694.9963,697.1242,693.0083,693.0083,13331.0
2025-04-16 10:50:00,693.45,695.03,693.44,694.95,6549.0,692.7685,694.347,692.7585,694.267,6549.0
2025-04-16 11:00:00,695.04,695.41,694.3,695.14,2412.0,694.3569,694.7266,693.6177,694.4568,2412.0
2025-04-16 11:10:00,695.0,695.57,693.35,693.35,3968.0,694.317,694.8864,692.6686,692.6686,3968.0
2025-04-16 11:20:00,693.75,695.46,693.0,695.0,4196.0,693.0682,694.7765,692.319,694.317,4196.0
2025-04-16 11:30:00,694.83,696.86,694.73,696.63,8206.0,694.1472,696.1752,694.0473,695.9454,8206.0
2025-04-16 11:40:00,697.03,697.74,696.64,696.64,1681.0,696.345,697.0543,695.9554,695.9554,1681.0
2025-04-16 11:50:00,697.18,697.52,696.65,697.1,1967.0,696.4948,696.8345,695.9654,696.4149,1967.0
2025-04-16 12:00:00,697.1,697.67,695.43,697.02,8313.0,696.4149,696.9844,694.7466,696.335,8313.0
2025-04-16 12:10:00,696.86,697.21,696.26,696.27,3174.0,696.1752,696.5248,695.5757,695.5857,3174.0
2025-04-16 12:20:00,696.42,697.14,696.42,697.13,1551.0,695.7356,696.4549,695.7356,696.4449,1551.0
2025-04-16 12:30:00,696.73,697.39,696.5,696.51,6280.0,696.0453,696.7046,695.8155,695.8255,6280.0
2025-04-16 12:40:00,697.1,697.1,695.62,695.97,1263.0,696.4149,696.4149,694.9364,695.286,1263.0
2025-04-16 12:50:00,695.75,695.76,694.59,694.59,3393.0,695.0662,695.0762,693.9074,693.9074,3393.0
2025-04-16 13:00:00,694.31,694.51,693.49,694.51,3439.0,693.6277,693.8275,692.8085,693.8275,3439.0
2025-04-16 13:10:00,694.22,696.33,693.72,696.23,8682.0,693.5378,695.6457,693.0382,695.5458,8682.0
2025-04-16 13:20:00,696.33,696.33,695.0,695.23,2072.0,695.6457,695.6457,694.317,694.5468,2072.0
2025-04-16 13:30:00,694.2,694.68,693.16,693.16,1767.0,693.5178,693.9973,692.4788,692.4788,1767.0
2025-04-16 13:40:00,693.02,693.02,691.5,691.59,2863.0,692.3389,692.3389,690.8204,690.9103,2863.0
2025-04-16 13:50:00,691.5,691.5,689.24,689.24,2159.0,690.8204,690.8204,688.5626,688.5626,2159.0
2025-04-16 14:00:00,690.51,692.26,689.63,692.22,4103.0,689.8314,691.5797,688.9523,691.5397,4103.0
2025-04-16 14:10:00,692.43,692.68,691.02,691.57,4797.0,691.7495,691.9993,690.3409,690.8904,4797.0
2025-04-16 14:20:00,691.75,693.57,691.75,693.19,14389.0,691.0702,692.8884,691.0702,692.5088,14389.0
2025-04-16 14:30:00,693.91,694.01,692.22,692.84,8270.0,693.2281,693.328,691.5397,692.1591,8270.0
2025-04-16 14:40:00,692.86,693.7,692.05,692.63,4383.0,692.1791,693.0183,691.3699,691.9493,4383.0
2025-04-16 14:50:00,693.22,693.42,691.5,691.5,4723.0,692.5387,692.7385,690.8204,690.8204,4723.0
2025-04-16 15:00:00,691.5,691.99,689.74,689.74,6213.0,690.8204,691.3099,689.0622,689.0622,6213.0
2025-04-16 15:10:00,689.29,690.33,688.05,688.42,2532.0,688.6126,689.6516,687.3738,687.7435,2532.0
2025-04-16 15:20:00,687.91,689.65,687.9,688.45,8309.0,687.234,688.9722,687.224,687.7734,8309.0
2025-04-16 15:30:00,688.54,689.41,687.91,688.93,8138.0,687.8633,688.7325,687.234,688.253,8138.0
2025-04-16 15:40:00,688.7,689.14,687.0,687.1,4964.0,688.0232,688.4627,686.3248,686.4248,4964.0
2025-04-16 15:50:00,687.16,695.0,685.31,695.0,150912.0,686.4847,694.317,684.6365,694.317,150912.0
2025-04-17 09:30:00,688.72,692.93,686.79,687.93,37899.0,688.0432,692.249,686.1151,687.2539,37899.0
2025-04-17 09:40:00,689.0,693.98,686.64,691.34,15464.0,688.3229,693.298,685.9652,690.6606,15464.0
2025-04-17 09:50:00,691.34,695.0,691.33,694.47,13212.0,690.6606,694.317,690.6506,693.7875,13212.0
2025-04-17 10:00:00,693.12,696.05,691.93,692.71,20174.0,692.4388,695.366,691.25,692.0292,20174.0
2025-04-17 10:10:00,693.48,695.13,692.61,693.83,8721.0,692.7985,694.4469,691.9293,693.1481,8721.0
2025-04-17 10:20:00,694.4,696.39,694.4,694.46,23265.0,693.7176,695.7056,693.7176,693.7775,23265.0
2025-04-17 10:30:00,695.27,696.07,694.08,694.46,4615.0,694.5867,695.3859,693.3979,693.7775,4615.0
2025-04-17 10:40:00,693.91,696.39,693.91,695.76,8185.0,693.2281,695.7056,693.2281,695.0762,8185.0
2025-04-17 10:50:00,696.57,697.14,694.81,696.0,26111.0,695.8854,696.4549,694.1272,695.316,26111.0
2025-04-17 11:00:00,696.0,698.53,695.18,698.0,10810.0,695.316,697.8435,694.4968,697.314,10810.0
2025-04-17 11:10:00,698.53,700.31,698.53,699.31,14957.0,697.8435,699.6218,697.8435,698.6228,14957.0
2025-04-17 11:20:00,699.87,699.87,696.48,696.51,4315.0,699.1822,699.1822,695.7955,695.8255,4315.0
2025-04-17 11:30:00,696.5,698.21,696.5,697.6,9729.0,695.8155,697.5238,695.8155,696.9144,9729.0
2025-04-17 11:40:00,698.45,699.25,697.59,697.81,4400.0,697.7636,698.5628,696.9044,697.1242,4400.0
2025-04-17 11:50:00,699.25,700.45,698.88,699.28,4678.0,698.5628,699.7616,698.1932,698.5928,4678.0
2025-04-17 12:00:00,699.36,700.05,698.62,698.84,6820.0,698.6727,699.362,697.9334,698.1532,6820.0
2025-04-17 12:10:00,699.72,699.72,697.85,699.69,6497.0,699.0323,699.0323,697.1642,699.0024,6497.0
2025-04-17 12:20:00,699.76,700.52,699.37,700.18,9268.0,699.0723,699.8316,698.6827,699.4919,9268.0
2025-04-17 12:30:00,700.18,701.44,699.7,700.49,24485.0,699.4919,700.7507,699.0124,699.8016,24485.0
2025-04-17 12:40:00,700.49,700.49,699.65,700.01,15300.0,699.8016,699.8016,698.9624,699.3221,15300.0
2025-04-17 12:50:00,700.01,702.0,700.0,700.51,37503.0,699.3221,701.3101,699.3121,699.8216,37503.0
2025-04-17 13:00:00,700.39,700.96,699.21,700.2,3348.0,699.7017,700.2711,698.5228,699.5119,3348.0
2025-04-17 13:10:00,700.31,700.43,698.45,698.73,5187.0,699.6218,699.7417,697.7636,698.0433,5187.0
2025-04-17 13:20:00,698.89,699.78,698.42,699.77,8495.0,698.2032,699.0923,697.7336,699.0823,8495.0
2025-04-17 13:30:00,699.77,700.14,699.05,699.06,5289.0,699.0823,699.4519,698.363,698.373,5289.0
2025-04-17 13:40:00,699.23,700.76,698.42,699.67,2538.0,698.5428,700.0713,697.7336,698.9824,2538.0
2025-04-17 13:50:00,699.55,700.0,698.88,698.88,2217.0,698.8625,699.3121,698.1932,698.1932,2217.0
2025-04-17 14:00:00,699.73,700.14,699.13,699.82,4798.0,699.0423,699.4519,698.4429,699.1322,4798.0
2025-04-17 14:10:00,699.72,700.33,699.11,699.38,6369.0,699.0323,699.6417,698.4229,698.6927,6369.0
2025-04-17 14:20:00,699.38,699.39,698.48,698.49,5691.0,698.6927,698.7027,697.7936,697.8036,5691.0
2025-04-17 14:30:00,698.72,699.73,698.72,699.24,1024.0,698.0333,699.0423,698.0333,698.5528,1024.0
2025-04-17 14:40:00,699.78,700.57,699.18,699.18,18105.0,699.0923,699.8815,698.4929,698.4929,18105.0
2025-04-17 14:50:00,698.6,700.69,698.37,699.28,8584.0,697.9134,700.0014,697.6837,698.5928,8584.0
2025-04-17 15:00:00,699.25,699.25,698.65,698.67,2089.0,698.5628,698.5628,697.9634,697.9834,2089.0
2025-04-17 15:10:00,698.81,698.81,697.42,697.76,5077.0,698.1232,698.1232,696.7346,697.0743,5077.0
2025-04-17 15:20:00,697.48,698.91,697.31,698.46,3401.0,696.7945,698.2231,696.6247,697.7736,3401.0
2025-04-17 15:30:00,698.74,699.21,697.0,698.27,63379.0,698.0533,698.5228,696.315,697.5838,63379.0
2025-04-17 15:40:00,698.21,698.21,695.49,695.49,12084.0,697.5238,697.5238,694.8065,694.8065,12084.0
2025-04-17 15:50:00,694.41,697.85,694.4,697.09,56838.0,693.7276,697.1642,693.7176,696.4049,56838.0
2025-04-21 09:30:00,703.03,703.03,698.04,698.51,20017.0,702.3391,702.3391,697.354,697.8235,20017.0
2025-04-21 09:40:00,698.23,698.7,696.95,697.83,9360.0,697.5438,698.0134,696.2651,697.1442,9360.0
2025-04-21 09:50:00,697.83,699.08,697.49,698.81,8255.0,697.1442,698.393,696.8045,698.1232,8255.0
2025-04-21 10:00:00,697.82,699.99,696.94,698.99,14233.0,697.1342,699.3021,696.2551,698.3031,14233.0
2025-04-21 10:10:00,698.28,699.45,697.4,697.47,15518.0,697.5938,698.7626,696.7146,696.7846,15518.0
2025-04-21 10:20:00,697.3,697.91,695.79,696.51,6113.0,696.6147,697.2241,695.1062,695.8255,6113.0
2025-04-21 10:30:00,696.58,697.68,694.16,694.6,7724.0,695.8954,696.9944,693.4778,693.9174,7724.0
2025-04-21 10:40:00,694.41,694.58,691.61,692.36,8413.0,693.7276,693.8974,690.9303,691.6796,8413.0
2025-04-21 10:50:00,691.63,691.7,689.27,689.27,1484.0,690.9503,691.0202,688.5926,688.5926,1484.0
2025-04-21 11:00:00,690.11,690.11,687.67,688.6,15620.0,689.4318,689.4318,686.9942,687.9233,15620.0
2025-04-21 11:10:00,688.71,689.75,688.23,688.61,6539.0,688.0332,689.0721,687.5536,687.9333,6539.0
2025-04-21 11:20:00,687.75,688.47,687.22,687.75,4100.0,687.0741,687.7934,686.5446,687.0741,4100.0
2025-04-21 11:30:00,687.51,687.52,683.97,684.5,3856.0,686.8343,686.8443,683.2978,683.8273,3856.0
2025-04-21 11:40:00,684.61,686.01,684.48,685.48,6409.0,683.9372,685.3358,683.8073,684.8063,6409.0
2025-04-21 11:50:00,684.55,685.45,683.89,684.68,16954.0,683.8773,684.7764,683.2179,684.0071,16954.0
2025-04-21 12:00:00,684.95,685.21,683.15,683.94,8180.0,684.2769,684.5366,682.4786,683.2679,8180.0
2025-04-21 12:10:00,684.2,684.22,682.08,682.08,6239.0,683.5276,683.5476,681.4097,681.4097,6239.0
2025-04-21 12:20:00,681.09,682.88,680.83,682.88,4916.0,680.4207,682.2089,680.1609,682.2089,4916.0
2025-04-21 12:30:00,682.87,684.29,682.87,683.21,5775.0,682.1989,683.6175,682.1989,682.5386,5775.0
2025-04-21 12:40:00,683.01,683.64,681.93,682.24,6691.0,682.3388,682.9682,681.2598,681.5695,6691.0
2025-04-21 12:50:00,681.29,682.32,680.0,681.05,7224.0,680.6205,681.6494,679.3317,680.3807,7224.0
2025-04-21 13:00:00,681.05,682.13,679.33,679.93,3477.0,680.3807,681.4596,678.6624,679.2618,3477.0
2025-04-21 13:10:00,679.21,679.21,678.24,678.57,1300.0,678.5425,678.5425,677.5735,677.9031,1300.0
2025-04-21 13:20:00,678.57,679.7,678.08,678.21,4300.0,677.9031,679.032,677.4136,677.5435,4300.0
2025-04-21 13:30:00,678.78,680.33,678.09,679.15,17744.0,678.1129,679.6614,677.4236,678.4826,17744.0
2025-04-21 13:40:00,678.18,678.85,676.19,676.96,5872.0,677.5135,678.1829,675.5255,676.2947,5872.0
2025-04-21 13:50:00,677.06,678.55,677.06,677.86,3567.0,676.3946,677.8832,676.3946,677.1938,3567.0
2025-04-21 14:00:00,677.86,677.86,675.38,675.58,8234.0,677.1938,677.1938,674.7163,674.9161,8234.0
2025-04-21 14:10:00,675.64,677.27,675.57,677.27,4348.0,674.976,676.6044,674.9061,676.6044,4348.0
2025-04-21 14:20:00,676.86,678.0,676.76,677.99,5461.0,676.1948,677.3337,676.0949,677.3237,5461.0
2025-04-21 14:30:00,678.0,679.25,677.99,678.84,4222.0,677.3337,678.5825,677.3237,678.1729,4222.0
2025-04-21 14:40:00,678.84,678.84,677.47,677.86,8058.0,678.1729,678.1729,676.8042,677.1938,8058.0
2025-04-21 14:50:00,678.22,678.84,676.67,676.67,6267.0,677.5535,678.1729,676.005,676.005,6267.0
2025-04-21 15:00:00,676.67,677.53,676.05,676.61,12212.0,676.005,676.8642,675.3856,675.9451,12212.0
2025-04-21 15:10:00,676.6,678.93,676.6,678.32,4321.0,675.9351,678.2628,675.9351,677.6534,4321.0
2025-04-21 15:20:00,677.99,679.21,677.41,678.14,7921.0,677.3237,678.5425,676.7443,677.4736,7921.0
2025-04-21 15:30:00,678.28,680.98,678.28,679.75,6510.0,677.6134,680.3108,677.6134,679.082,6510.0
2025-04-21 15:40:00,680.19,681.87,680.01,681.75,12195.0,679.5215,681.1999,679.3417,681.08,12195.0
2025-04-21 15:50:00,681.31,683.72,680.98,683.02,65218.0,680.6404,683.0481,680.3108,682.3488,65218.0
2025-04-22 09:30:00,685.71,692.29,675.18,678.08,26463.0,685.0361,691.6096,674.5165,677.4136,26463.0
2025-04-22 09:40:00,678.03,681.99,677.58,681.6,5050.0,677.3637,681.3198,676.9141,680.9302,5050.0
2025-04-22 09:50:00,681.7,684.16,679.33,683.07,14351.0,681.0301,683.4876,678.6624,682.3987,14351.0
2025-04-22 10:00:00,683.93,686.43,683.03,684.23,7890.0,683.2579,685.7554,682.3587,683.5576,7890.0
2025-04-22 10:10:00,685.83,687.9,685.73,687.22,10628.0,685.156,687.224,685.0561,686.5446,10628.0
2025-04-22 10:20:00,687.56,689.44,686.89,687.79,9161.0,686.8843,688.7625,686.215,687.1141,9161.0
2025-04-22 10:30:00,688.84,690.0,687.35,690.0,6280.0,688.163,689.3219,686.6745,689.3219,6280.0
2025-04-22 10:40:00,690.38,691.67,689.22,689.22,3259.0,689.7015,690.9903,688.5427,688.5427,3259.0
2025-04-22 10:50:00,690.07,692.28,689.71,692.28,5321.0,689.3918,691.5997,689.0322,691.5997,5321.0
2025-04-22 11:00:00,692.28,693.13,691.78,691.78,3510.0,691.5997,692.4488,691.1002,691.1002,3510.0
2025-04-22 11:10:00,691.82,693.71,691.82,692.62,4780.0,691.1401,693.0283,691.1401,691.9393,4780.0
2025-04-22 11:20:00,692.86,693.03,692.07,692.39,1485.0,692.1791,692.3489,691.3899,691.7096,1485.0
2025-04-22 11:30:00,692.09,693.85,692.08,693.17,4789.0,691.4098,693.1681,691.3999,692.4888,4789.0
2025-04-22 11:40:00,693.22,693.22,692.38,692.38,4398.0,692.5387,692.5387,691.6996,691.6996,4398.0
2025-04-22 11:50:00,692.79,695.0,692.79,694.29,10223.0,692.1092,694.317,692.1092,693.6077,10223.0
2025-04-22 12:00:00,694.53,695.33,693.05,693.46,8605.0,693.8474,694.6467,692.3689,692.7785,8605.0
2025-04-22 12:10:00,693.68,693.68,691.42,691.72,3443.0,692.9983,692.9983,690.7405,691.0402,3443.0
2025-04-22 12:20:00,691.63,691.7,690.09,691.39,5645.0,690.9503,691.0202,689.4118,690.7105,5645.0
2025-04-22 12:30:00,691.26,691.94,690.8,691.94,1888.0,690.5807,691.26,690.1211,691.26,1888.0
2025-04-22 12:40:00,691.98,692.31,691.48,692.15,2683.0,691.3,691.6296,690.8004,691.4698,2683.0
2025-04-22 12:50:00,691.88,692.48,691.46,691.81,1221.0,691.2001,691.7995,690.7805,691.1301,1221.0
2025-04-22 13:00:00,692.62,693.6,692.23,692.39,6152.0,691.9393,692.9184,691.5497,691.7096,6152.0
2025-04-22 13:10:00,691.93,691.95,688.8,689.51,10841.0,691.25,691.27,688.1231,688.8324,10841.0
2025-04-22 13:20:00,688.93,689.07,687.41,687.42,3883.0,688.253,688.3928,686.7344,686.7444,3883.0
2025-04-22 13:30:00,687.07,687.5,686.35,687.04,2265.0,686.3948,686.8244,685.6755,686.3648,2265.0
2025-04-22 13:40:00,687.11,687.11,686.36,686.36,400.0,686.4347,686.4347,685.6855,685.6855,400.0
2025-04-22 13:50:00,686.65,687.21,686.0,686.96,2874.0,685.9752,686.5346,685.3258,686.2849,2874.0
2025-04-22 14:00:00,687.17,689.65,687.04,688.96,8600.0,686.4947,688.9722,686.3648,688.2829,8600.0
2025-04-22 14:10:00,688.94,690.87,688.67,690.81,1996.0,688.2629,690.191,687.9932,690.1311,1996.0
2025-04-22 14:20:00,690.71,692.2,690.71,691.66,830.0,690.0312,691.5197,690.0312,690.9803,830.0
2025-04-22 14:30:00,691.95,692.76,691.63,692.15,4411.0,691.27,692.0792,690.9503,691.4698,4411.0
2025-04-22 14:40:00,693.48,694.65,692.82,693.39,4982.0,692.7985,693.9673,692.1391,692.7086,4982.0
2025-04-22 14:50:00,693.39,694.14,692.43,694.06,7258.0,692.7086,693.4578,691.7495,693.3779,7258.0
2025-04-22 15:00:00,694.14,695.17,693.78,694.39,2126.0,693.4578,694.4868,693.0982,693.7076,2126.0
2025-04-22 15:10:00,694.38,695.0,694.27,694.5,4009.0,693.6976,694.317,693.5877,693.8175,4009.0
2025-04-22 15:20:00,694.37,695.48,693.98,695.07,8514.0,693.6876,694.7965,693.298,694.3869,8514.0
2025-04-22 15:30:00,694.8,695.78,694.75,695.76,19634.0,694.1172,695.0962,694.0672,695.0762,19634.0
2025-04-22 15:40:00,695.92,696.87,695.09,695.43,22672.0,695.2361,696.1851,694.4069,694.7466,22672.0
2025-04-22 15:50:00,694.82,696.19,693.86,695.53,76497.0,694.1372,695.5058,693.1781,694.8465,76497.0
2025-04-23 09:30:00,690.92,699.88,670.7,674.72,32289.0,690.241,699.1922,670.0409,674.0569,32289.0
2025-04-23 09:40:00,674.15,677.66,671.68,676.22,26851.0,673.4875,676.994,671.0199,675.5554,26851.0
2025-04-23 09:50:00,677.89,684.06,677.21,683.9,15545.0,677.2238,683.3877,676.5445,683.2279,15545.0
2025-04-23 10:00:00,683.3,686.98,681.21,686.52,6428.0,682.6285,686.3049,680.5405,685.8453,6428.0
2025-04-23 10:10:00,687.81,688.39,685.0,688.33,24481.0,687.1341,687.7135,684.3268,687.6535,24481.0
2025-04-23 10:20:00,688.33,691.0,687.31,689.64,12842.0,687.6535,690.3209,686.6345,688.9623,12842.0
2025-04-23 10:30:00,689.18,689.18,686.16,688.89,9902.0,688.5027,688.5027,685.4857,688.213,9902.0
2025-04-23 10:40:00,687.42,689.9,685.35,687.57,11858.0,686.7444,689.222,684.6765,686.8943,11858.0
2025-04-23 10:50:00,688.52,688.67,685.99,687.77,6131.0,687.8434,687.9932,685.3158,687.0941,6131.0
2025-04-23 11:00:00,685.42,688.26,685.16,687.12,13335.0,684.7464,687.5836,684.4867,686.4447,13335.0
2025-04-23 11:10:00,686.55,688.17,686.55,687.54,4417.0,685.8753,687.4937,685.8753,686.8643,4417.0
2025-04-23 11:20:00,686.75,688.46,685.84,688.3,13309.0,686.0751,687.7834,685.166,687.6236,13309.0
2025-04-23 11:30:00,688.57,688.78,686.41,686.9,14759.0,687.8933,688.1031,685.7354,686.2249,14759.0
2025-04-23 11:40:00,687.88,687.89,685.2,686.01,9787.0,687.204,687.214,684.5266,685.3358,9787.0
2025-04-23 11:50:00,686.23,686.35,685.25,686.34,2659.0,685.5556,685.6755,684.5766,685.6655,2659.0
2025-04-23 12:00:00,686.33,687.45,684.6,684.6,7760.0,685.6555,686.7744,683.9272,683.9272,7760.0
2025-04-23 12:10:00,685.01,685.19,683.82,684.18,4803.0,684.3368,684.5166,683.148,683.5076,4803.0
2025-04-23 12:20:00,683.6,685.35,682.27,684.98,6983.0,682.9282,684.6765,681.5995,684.3068,6983.0
2025-04-23 12:30:00,684.78,689.45,684.11,688.58,13265.0,684.107,688.7724,683.4377,687.9033,13265.0
2025-04-23 12:40:00,688.15,688.15,686.51,687.2,2075.0,687.4737,687.4737,685.8353,686.5247,2075.0
2025-04-23 12:50:00,686.37,688.02,685.92,687.83,4515.0,685.6955,687.3438,685.2459,687.154,4515.0
2025-04-23 13:00:00,687.18,688.54,686.66,688.2,14004.0,686.5047,687.8633,685.9852,687.5237,14004.0
2025-04-23 13:10:00,688.16,689.0,687.68,688.2,5559.0,687.4837,688.3229,687.0042,687.5237,5559.0
2025-04-23 13:20:00,688.14,688.33,687.27,687.27,4035.0,687.4637,687.6535,686.5946,686.5946,4035.0
2025-04-23 13:30:00,687.34,687.4,684.0,684.61,4512.0,686.6645,686.7245,683.3278,683.9372,4512.0
2025-04-23 13:40:00,684.92,685.28,684.15,684.89,2120.0,684.2469,684.6065,683.4776,684.2169,2120.0
2025-04-23 13:50:00,684.43,686.04,684.42,685.76,3741.0,683.7574,685.3658,683.7474,685.0861,3741.0
2025-04-23 14:00:00,685.4,686.53,684.61,685.67,5820.0,684.7264,685.8553,683.9372,684.9962,5820.0
2025-04-23 14:10:00,686.29,686.29,684.49,684.77,3146.0,685.6155,685.6155,683.8173,684.097,3146.0
2025-04-23 14:20:00,685.17,686.01,683.51,683.6,2654.0,684.4966,685.3358,682.8383,682.9282,2654.0
2025-04-23 14:30:00,684.51,685.19,683.91,684.6,5074.0,683.8373,684.5166,683.2379,683.9272,5074.0
2025-04-23 14:40:00,684.6,685.75,684.22,685.23,6954.0,683.9272,685.0761,683.5476,684.5566,6954.0
2025-04-23 14:50:00,685.24,686.31,685.01,685.83,5724.0,684.5666,685.6355,684.3368,685.156,5724.0
2025-04-23 15:00:00,685.94,685.94,684.61,685.32,7231.0,685.2659,685.2659,683.9372,684.6465,7231.0
2025-04-23 15:10:00,685.37,687.18,685.37,686.96,7671.0,684.6965,686.5047,684.6965,686.2849,7671.0
2025-04-23 15:20:00,686.96,687.89,686.45,687.88,7422.0,686.2849,687.214,685.7754,687.204,7422.0
2025-04-23 15:30:00,688.43,689.7,688.05,688.46,19125.0,687.7534,689.0222,687.3738,687.7834,19125.0
2025-04-23 15:40:00,688.55,690.29,687.98,689.48,11930.0,687.8733,689.6116,687.3039,688.8024,11930.0
2025-04-23 15:50:00,690.01,693.17,689.8,691.76,47774.0,689.3319,692.4888,689.1221,691.0802,47774.0
2025-04-24 09:30:00,695.0,695.0,687.57,689.39,15551.0,694.317,694.317,686.8943,688.7125,15551.0
2025-04-24 09:40:00,687.5,691.86,686.23,689.07,8334.0,686.8244,691.1801,685.5556,688.3928,8334.0
2025-04-24 09:50:00,688.57,691.77,688.51,689.25,7265.0,687.8933,691.0902,687.8334,688.5726,7265.0
2025-04-24 10:00:00,688.77,690.83,685.3,688.77,7158.0,688.0931,690.1511,684.6265,688.0931,7158.0
2025-04-24 10:10:00,688.77,691.09,687.76,691.09,8628.0,688.0931,690.4108,687.0841,690.4108,8628.0
2025-04-24 10:20:00,691.13,693.18,690.4,692.19,4772.0,690.4508,692.4988,689.7215,691.5097,4772.0
2025-04-24 10:30:00,692.11,693.46,691.36,692.28,1921.0,691.4298,692.7785,690.6806,691.5997,1921.0
2025-04-24 10:40:00,692.59,692.59,689.66,689.97,8057.0,691.9094,691.9094,688.9822,689.2919,8057.0
2025-04-24 10:50:00,689.9,691.54,689.66,691.2,12012.0,689.222,690.8604,688.9822,690.5207,12012.0
2025-04-24 11:00:00,691.09,692.98,691.09,692.82,8292.0,690.4108,692.299,690.4108,692.1391,8292.0
2025-04-24 11:10:00,692.93,694.44,691.63,691.63,12018.0,692.249,693.7575,690.9503,690.9503,12018.0
2025-04-24 11:20:00,691.64,692.64,688.03,688.33,12793.0,690.9603,691.9593,687.3538,687.6535,12793.0
2025-04-24 11:30:00,688.34,691.13,688.34,691.01,5695.0,687.6635,690.4508,687.6635,690.3309,5695.0
2025-04-24 11:40:00,690.88,691.64,689.56,690.39,3690.0,690.201,690.9603,688.8823,689.7115,3690.0
2025-04-24 11:50:00,690.26,691.88,689.73,690.68,9510.0,689.5816,691.2001,689.0522,690.0012,9510.0
2025-04-24 12:00:00,690.7,691.02,689.78,689.78,4470.0,690.0212,690.3409,689.1021,689.1021,4470.0
2025-04-24 12:10:00,690.13,692.03,689.15,691.53,10597.0,689.4518,691.3499,688.4727,690.8504,10597.0
2025-04-24 12:20:00,691.53,692.07,690.11,690.15,7963.0,690.8504,691.3899,689.4318,689.4718,7963.0
2025-04-24 12:30:00,690.13,691.25,689.48,689.48,3264.0,689.4518,690.5707,688.8024,688.8024,3264.0
2025-04-24 12:40:00,689.5,690.17,689.45,689.45,2400.0,688.8224,689.4917,688.7724,688.7724,2400.0
2025-04-24 12:50:00,689.56,690.24,688.2,689.71,5470.0,688.8823,689.5617,687.5237,689.0322,5470.0
2025-04-24 13:00:00,689.32,691.64,689.32,690.02,9958.0,688.6426,690.9603,688.6426,689.3419,9958.0
2025-04-24 13:10:00,689.61,690.98,689.2,689.27,3757.0,688.9323,690.3009,688.5227,688.5926,3757.0
2025-04-24 13:20:00,689.31,689.31,687.68,687.68,4162.0,688.6326,688.6326,687.0042,687.0042,4162.0
2025-04-24 13:30:00,688.02,689.08,687.62,687.71,7976.0,687.3438,688.4028,686.9442,687.0342,7976.0
2025-04-24 13:40:00,688.08,688.48,686.88,686.9,6458.0,687.4038,687.8034,686.205,686.2249,6458.0
2025-04-24 13:50:00,686.98,688.1,685.85,685.91,13032.0,686.3049,687.4238,685.176,685.2359,13032.0
2025-04-24 14:00:00,686.8,688.28,685.97,686.89,13643.0,686.125,687.6036,685.2959,686.215,13643.0
2025-04-24 14:10:00,686.79,687.74,686.53,687.22,5844.0,686.1151,687.0641,685.8553,686.5446,5844.0
2025-04-24 14:20:00,686.85,687.47,686.29,686.46,5148.0,686.175,686.7944,685.6155,685.7854,5148.0
2025-04-24 14:30:00,686.54,688.04,686.54,686.65,6121.0,685.8653,687.3638,685.8653,685.9752,6121.0
2025-04-24 14:40:00,686.29,687.33,686.08,686.16,15589.0,685.6155,686.6545,685.4058,685.4857,15589.0
2025-04-24 14:50:00,686.16,687.28,684.48,684.48,5459.0,685.4857,686.6046,683.8073,683.8073,5459.0
2025-04-24 15:00:00,685.58,686.23,684.42,686.04,9335.0,684.9062,685.5556,683.7474,685.3658,9335.0
2025-04-24 15:10:00,686.08,686.82,685.54,685.55,7631.0,685.4058,686.145,684.8663,684.8763,7631.0
2025-04-24 15:20:00,685.66,687.71,685.6,687.36,19940.0,684.9862,687.0342,684.9262,686.6845,19940.0
2025-04-24 15:30:00,687.45,689.23,684.86,688.22,19050.0,686.7744,688.5527,684.187,687.5436,19050.0
2025-04-24 15:40:00,688.38,690.44,687.81,689.52,18889.0,687.7035,689.7615,687.1341,688.8424,18889.0
2025-04-24 15:50:00,689.23,689.41,687.83,688.01,56542.0,688.5527,688.7325,687.154,687.3339,56542.0
2025-04-25 09:30:00,692.21,692.21,681.92,685.71,16716.0,691.5297,691.5297,681.2498,685.0361,16716.0
2025-04-25 09:40:00,685.8,686.83,682.42,686.05,3503.0,685.126,686.155,681.7493,685.3758,3503.0
2025-04-25 09:50:00,684.35,687.38,684.35,686.46,11478.0,683.6775,686.7045,683.6775,685.7854,11478.0
2025-04-25 10:00:00,686.16,689.43,685.79,689.07,7331.0,685.4857,688.7525,685.116,688.3928,7331.0
2025-04-25 10:10:00,689.48,689.89,688.27,688.64,4849.0,688.8024,689.212,687.5936,687.9632,4849.0
2025-04-25 10:20:00,689.13,689.61,685.93,687.59,4940.0,688.4528,688.9323,685.2559,686.9143,4940.0
2025-04-25 10:30:00,687.62,687.62,685.28,686.19,3238.0,686.9442,686.9442,684.6065,685.5156,3238.0
2025-04-25 10:40:00,686.24,687.13,685.75,686.43,3441.0,685.5656,686.4547,685.0761,685.7554,3441.0
2025-04-25 10:50:00,686.46,687.92,686.45,687.26,11376.0,685.7854,687.2439,685.7754,686.5846,11376.0
2025-04-25 11:00:00,687.57,688.44,686.99,687.47,5181.0,686.8943,687.7634,686.3149,686.7944,5181.0
2025-04-25 11:10:00,686.93,687.11,685.94,686.62,3372.0,686.2549,686.4347,685.2659,685.9452,3372.0
2025-04-25 11:20:00,686.62,687.27,684.47,684.47,5740.0,685.9452,686.5946,683.7973,683.7973,5740.0
2025-04-25 11:30:00,685.45,686.92,684.47,685.69,5510.0,684.7764,686.2449,683.7973,685.0161,5510.0
2025-04-25 11:40:00,685.69,685.69,684.47,685.04,2480.0,685.0161,685.0161,683.7973,684.3668,2480.0
2025-04-25 11:50:00,685.07,687.77,684.54,687.77,7031.0,684.3967,687.0941,683.8673,687.0941,7031.0
2025-04-25 12:00:00,687.94,689.59,687.94,689.11,5967.0,687.2639,688.9123,687.2639,688.4328,5967.0
2025-04-25 12:10:00,689.08,689.09,687.69,688.09,4903.0,688.4028,688.4128,687.0142,687.4138,4903.0
2025-04-25 12:20:00,689.07,690.11,688.56,689.73,2038.0,688.3928,689.4318,687.8833,689.0522,2038.0
2025-04-25 12:30:00,689.55,689.75,688.79,689.69,6112.0,688.8723,689.0721,688.1131,689.0122,6112.0
2025-04-25 12:40:00,689.61,689.98,689.2,689.38,2181.0,688.9323,689.3019,688.5227,688.7025,2181.0
2025-04-25 12:50:00,689.13,689.61,688.96,689.24,2342.0,688.4528,688.9323,688.2829,688.5626,2342.0
2025-04-25 13:00:00,689.37,691.73,689.18,690.61,7212.0,688.6925,691.0502,688.5027,689.9313,7212.0
2025-04-25 13:10:00,690.14,690.68,690.03,690.68,1891.0,689.4618,690.0012,689.3519,690.0012,1891.0
2025-04-25 13:20:00,690.68,691.39,690.22,691.39,1595.0,690.0012,690.7105,689.5417,690.7105,1595.0
2025-04-25 13:30:00,691.78,692.12,690.74,690.93,3771.0,691.1002,691.4398,690.0612,690.251,3771.0
2025-04-25 13:40:00,691.67,692.08,691.67,691.88,1100.0,690.9903,691.3999,690.9903,691.2001,1100.0
2025-04-25 13:50:00,691.24,691.53,690.82,691.02,2072.0,690.5607,690.8504,690.1411,690.3409,2072.0
2025-04-25 14:00:00,691.45,693.83,690.92,693.53,7752.0,690.7705,693.1481,690.241,692.8484,7752.0
2025-04-25 14:10:00,693.94,694.93,693.89,694.15,2083.0,693.258,694.2471,693.2081,693.4678,2083.0
2025-04-25 14:20:00,694.62,695.53,694.5,694.5,7205.0,693.9374,694.8465,693.8175,693.8175,7205.0
2025-04-25 14:30:00,694.32,694.32,692.26,692.91,6688.0,693.6377,693.6377,691.5797,692.229,6688.0
2025-04-25 14:40:00,692.91,693.13,692.88,693.13,1200.0,692.229,692.4488,692.1991,692.4488,1200.0
2025-04-25 14:50:00,693.13,694.34,692.0,694.07,5760.0,692.4488,693.6576,691.3199,693.3879,5760.0
2025-04-25 15:00:00,694.07,694.64,693.49,694.25,2799.0,693.3879,693.9573,692.8085,693.5677,2799.0
2025-04-25 15:10:00,694.39,694.56,693.11,693.43,10858.0,693.7076,693.8774,692.4288,692.7485,10858.0
2025-04-25 15:20:00,693.56,693.56,692.06,692.71,6198.0,692.8784,692.8784,691.3799,692.0292,6198.0
2025-04-25 15:30:00,692.62,693.61,690.33,693.53,29967.0,691.9393,692.9284,689.6516,692.8484,29967.0
2025-04-25 15:40:00,693.53,693.67,692.15,693.53,13393.0,692.8484,692.9883,691.4698,692.8484,13393.0
2025-04-25 15:50:00,693.29,695.63,692.81,694.79,43028.0,692.6087,694.9464,692.1291,694.1072,43028.0
2025-04-28 09:30:00,698.55,700.0,692.59,697.87,22047.0,697.8635,699.3121,691.9094,697.1842,22047.0
2025-04-28 09:40:00,697.5,698.01,695.41,696.92,7026.0,696.8145,697.324,694.7266,696.2351,7026.0
2025-04-28 09:50:00,698.09,699.28,697.48,697.68,7190.0,697.4039,698.5928,696.7945,696.9944,7190.0
2025-04-28 10:00:00,697.44,697.71,694.34,695.69,4389.0,696.7546,697.0243,693.6576,695.0063,4389.0
2025-04-28 10:10:00,695.55,696.28,694.2,696.28,1733.0,694.8664,695.5957,693.5178,695.5957,1733.0
2025-04-28 10:20:00,697.55,698.98,696.82,697.21,16034.0,696.8645,698.2931,696.1352,696.5248,16034.0
2025-04-28 10:30:00,696.67,696.67,695.18,695.18,7449.0,695.9853,695.9853,694.4968,694.4968,7449.0
2025-04-28 10:40:00,695.21,695.88,694.41,695.68,3134.0,694.5268,695.1961,693.7276,694.9963,3134.0
2025-04-28 10:50:00,696.35,696.88,695.76,696.88,3216.0,695.6657,696.1951,695.0762,696.1951,3216.0
2025-04-28 11:00:00,696.89,698.28,696.4,697.89,3308.0,696.2051,697.5938,695.7156,697.2041,3308.0
2025-04-28 11:10:00,697.42,697.66,696.74,697.42,4200.0,696.7346,696.9744,696.0553,696.7346,4200.0
2025-04-28 11:20:00,697.59,697.59,696.68,696.75,3599.0,696.9044,696.9044,695.9953,696.0653,3599.0
2025-04-28 11:30:00,696.77,696.77,694.6,695.56,4277.0,696.0852,696.0852,693.9174,694.8764,4277.0
2025-04-28 11:40:00,695.53,696.64,695.34,696.32,2407.0,694.8465,695.9554,694.6567,695.6357,2407.0
2025-04-28 11:50:00,696.61,696.61,694.97,695.21,4626.0,695.9254,695.9254,694.287,694.5268,4626.0
2025-04-28 12:00:00,695.21,696.11,694.68,695.05,2903.0,694.5268,695.4259,693.9973,694.3669,2903.0
2025-04-28 12:10:00,696.45,697.14,696.24,697.14,2530.0,695.7656,696.4549,695.5558,696.4549,2530.0
2025-04-28 12:20:00,696.84,697.14,696.68,696.68,500.0,696.1552,696.4549,695.9953,695.9953,500.0
2025-04-28 12:30:00,696.22,696.4,695.58,695.67,814.0,695.5358,695.7156,694.8964,694.9863,814.0
2025-04-28 12:40:00,695.67,696.0,695.67,695.78,500.0,694.9863,695.316,694.9863,695.0962,500.0
2025-04-28 12:50:00,696.18,696.45,695.51,696.42,4063.0,695.4958,695.7656,694.8265,695.7356,4063.0
2025-04-28 13:00:00,696.44,696.47,694.4,694.46,7569.0,695.7556,695.7855,693.7176,693.7775,7569.0
2025-04-28 13:10:00,693.92,694.96,693.92,694.84,1739.0,693.238,694.277,693.238,694.1571,1739.0
2025-04-28 13:20:00,695.0,695.18,694.14,694.14,2352.0,694.317,694.4968,693.4578,693.4578,2352.0
2025-04-28 13:30:00,694.02,694.72,693.9,694.69,1185.0,693.3379,694.0373,693.2181,694.0073,1185.0
2025-04-28 13:40:00,694.69,695.48,694.69,695.48,856.0,694.0073,694.7965,694.0073,694.7965,856.0
2025-04-28 13:50:00,695.75,695.78,695.31,695.47,3576.0,695.0662,695.0962,694.6267,694.7865,3576.0
2025-04-28 14:00:00,695.8,696.47,695.53,695.63,9578.0,695.1162,695.7855,694.8465,694.9464,9578.0
2025-04-28 14:10:00,696.39,696.39,695.36,695.36,603.0,695.7056,695.7056,694.6766,694.6766,603.0
2025-04-28 14:20:00,695.89,696.96,695.67,696.96,4833.0,695.2061,696.2751,694.9863,696.2751,4833.0
2025-04-28 14:30:00,696.67,697.5,696.5,697.12,10746.0,695.9853,696.8145,695.8155,696.4349,10746.0
2025-04-28 14:40:00,697.32,697.6,696.44,696.54,6452.0,696.6347,696.9144,695.7556,695.8555,6452.0
2025-04-28 14:50:00,696.44,696.44,695.8,695.8,2554.0,695.7556,695.7556,695.1162,695.1162,2554.0
2025-04-28 15:00:00,695.99,698.53,695.99,698.52,13471.0,695.306,697.8435,695.306,697.8335,13471.0
2025-04-28 15:10:00,698.46,698.47,697.77,697.93,3300.0,697.7736,697.7836,697.0843,697.2441,3300.0
2025-04-28 15:20:00,698.36,698.57,697.74,698.13,4525.0,697.6737,697.8835,697.0543,697.4439,4525.0
2025-04-28 15:30:00,698.47,699.06,695.61,698.34,29914.0,697.7836,698.373,694.9264,697.6537,29914.0
2025-04-28 15:40:00,698.56,700.47,698.08,700.47,15408.0,697.8735,699.7816,697.394,699.7816,15408.0
2025-04-28 15:50:00,700.08,700.93,697.71,698.19,64280.0,699.392,700.2412,697.0243,697.5039,64280.0
2025-04-29 09:30:00,701.26,701.26,693.31,698.95,16148.0,700.5708,700.5708,692.6286,698.2631,16148.0
2025-04-29 09:40:00,701.46,701.46,697.57,699.72,1961.0,700.7706,700.7706,696.8845,699.0323,1961.0
2025-04-29 09:50:00,699.38,701.47,699.22,699.58,1212.0,698.6927,700.7806,698.5328,698.8925,1212.0
2025-04-29 10:00:00,699.96,704.36,699.95,704.36,5708.0,699.2721,703.6678,699.2621,703.6678,5708.0
2025-04-29 10:10:00,704.45,705.61,703.17,703.59,6601.0,703.7577,704.9166,702.479,702.8985,6601.0
2025-04-29 10:20:00,703.52,703.52,701.58,703.04,3998.0,702.8286,702.8286,700.8905,702.3491,3998.0
2025-04-29 10:30:00,702.66,703.08,701.54,703.04,5257.0,701.9695,702.389,700.8506,702.3491,5257.0
2025-04-29 10:40:00,703.02,703.63,702.91,703.09,2230.0,702.3291,702.9385,702.2192,702.399,2230.0
2025-04-29 10:50:00,703.23,704.03,702.69,703.63,9872.0,702.5389,703.3381,701.9994,702.9385,9872.0
2025-04-29 11:00:00,703.77,704.01,702.31,703.19,4728.0,703.0784,703.3181,701.6198,702.4989,4728.0
2025-04-29 11:10:00,703.34,703.9,701.47,701.48,2625.0,702.6488,703.2082,700.7806,700.7906,2625.0
2025-04-29 11:20:00,701.67,703.11,701.38,703.11,3301.0,700.9804,702.419,700.6907,702.419,3301.0
2025-04-29 11:30:00,703.38,703.38,702.15,703.01,1712.0,702.6888,702.6888,701.46,702.3191,1712.0
2025-04-29 11:40:00,702.7,703.88,702.7,703.81,3917.0,702.0094,703.1883,702.0094,703.1183,3917.0
2025-04-29 11:50:00,703.97,703.97,703.0,703.4,3978.0,703.2782,703.2782,702.3091,702.7087,3978.0
2025-04-29 12:00:00,703.31,705.26,703.31,704.68,1622.0,702.6188,704.5669,702.6188,703.9875,1622.0
2025-04-29 12:10:00,705.47,705.88,705.12,705.41,1700.0,704.7767,705.1863,704.427,704.7168,1700.0
2025-04-29 12:20:00,705.41,705.68,704.84,705.07,3335.0,704.7168,704.9865,704.1473,704.3771,3335.0
2025-04-29 12:30:00,705.03,705.5,704.59,704.6,1608.0,704.3371,704.8067,703.8976,703.9076,1608.0
2025-04-29 12:40:00,704.71,705.48,704.54,704.54,16738.0,704.0174,704.7867,703.8476,703.8476,16738.0
2025-04-29 12:50:00,705.1,705.3,704.32,704.86,4195.0,704.4071,704.6069,703.6278,704.1673,4195.0
2025-04-29 13:00:00,704.86,705.25,704.52,705.16,3407.0,704.1673,704.5569,703.8276,704.467,3407.0
2025-04-29 13:10:00,704.87,706.34,704.81,705.54,17749.0,704.1773,705.6458,704.1173,704.8466,17749.0
2025-04-29 13:20:00,705.94,705.94,705.17,705.42,5031.0,705.2462,705.2462,704.477,704.7267,5031.0
2025-04-29 13:30:00,705.36,707.37,704.82,706.93,15426.0,704.6668,706.6748,704.1273,706.2353,15426.0
2025-04-29 13:40:00,706.92,707.85,706.84,707.82,6473.0,706.2253,707.1544,706.1454,707.1244,6473.0
2025-04-29 13:50:00,707.84,708.88,707.51,708.46,3307.0,707.1444,708.1833,706.8147,707.7638,3307.0
2025-04-29 14:00:00,708.46,708.83,707.86,708.55,3302.0,707.7638,708.1334,707.1643,707.8537,3302.0
2025-04-29 14:10:00,708.78,709.98,708.63,709.71,1639.0,708.0834,709.2823,707.9336,709.0125,1639.0
2025-04-29 14:20:00,709.42,710.77,709.32,710.48,6171.0,708.7228,710.0715,708.6229,709.7818,6171.0
2025-04-29 14:30:00,710.31,710.88,710.06,710.56,1501.0,709.6119,710.1814,709.3622,709.8617,1501.0
2025-04-29 14:40:00,710.47,710.48,709.8,710.0,1600.0,709.7718,709.7818,709.1024,709.3022,1600.0
2025-04-29 14:50:00,709.55,710.29,709.55,709.63,4047.0,708.8527,709.592,708.8527,708.9326,4047.0
2025-04-29 15:00:00,709.99,710.63,709.65,709.65,4155.0,709.2923,709.9316,708.9526,708.9526,4155.0
2025-04-29 15:10:00,709.79,710.39,708.44,708.44,6676.0,709.0925,709.6919,707.7438,707.7438,6676.0
2025-04-29 15:20:00,708.71,709.1,708.15,708.41,2936.0,708.0135,708.4031,707.4541,707.7138,2936.0
2025-04-29 15:30:00,708.41,708.57,707.88,708.24,15147.0,707.7138,707.8737,707.1843,707.544,15147.0
2025-04-29 15:40:00,708.43,709.58,707.82,709.43,2240.0,707.7338,708.8827,707.1244,708.7328,2240.0
2025-04-29 15:50:00,709.19,709.19,707.28,707.64,26309.0,708.493,708.493,706.5849,706.9446,26309.0
2025-04-30 09:30:00,710.87,714.69,705.98,708.16,22333.0,710.1714,713.9876,705.2862,707.4641,22333.0
2025-04-30 09:40:00,708.16,708.63,705.97,708.35,7100.0,707.4641,707.9336,705.2762,707.6539,7100.0
2025-04-30 09:50:00,707.6,708.98,707.38,708.22,16508.0,706.9046,708.2832,706.6848,707.524,16508.0
2025-04-30 10:00:00,708.56,709.46,707.0,708.41,8546.0,707.8637,708.7628,706.3052,707.7138,8546.0
2025-04-30 10:10:00,708.47,708.57,705.74,707.07,11731.0,707.7737,707.8737,705.0464,706.3751,11731.0
2025-04-30 10:20:00,707.07,707.35,706.01,706.01,3367.0,706.3751,706.6548,705.3162,705.3162,3367.0
2025-04-30 10:30:00,706.01,707.19,705.86,705.9,6604.0,705.3162,706.495,705.1663,705.2063,6604.0
2025-04-30 10:40:00,705.89,707.89,705.4,707.89,20221.0,705.1963,707.1943,704.7068,707.1943,20221.0
2025-04-30 10:50:00,707.57,707.57,706.44,707.4,10236.0,706.8746,706.8746,705.7457,706.7048,10236.0
2025-04-30 11:00:00,707.32,710.32,706.5,710.14,13582.0,706.6249,709.6219,705.8057,709.4421,13582.0
2025-04-30 11:10:00,710.31,710.41,709.48,709.62,4067.0,709.6119,709.7118,708.7828,708.9226,4067.0
2025-04-30 11:20:00,709.64,710.37,709.27,709.53,6414.0,708.9426,709.6719,708.573,708.8327,6414.0
2025-04-30 11:30:00,709.22,710.2,708.94,710.0,5051.0,708.523,709.502,708.2433,709.3022,5051.0
2025-04-30 11:40:00,709.76,711.02,709.76,710.99,3522.0,709.0625,710.3212,709.0625,710.2913,3522.0
2025-04-30 11:50:00,711.25,711.34,710.02,710.21,4695.0,710.551,710.6409,709.3222,709.512,4695.0
2025-04-30 12:00:00,710.07,710.95,709.98,710.51,1257.0,709.3722,710.2513,709.2823,709.8117,1257.0
2025-04-30 12:10:00,710.51,711.05,710.38,710.72,3011.0,709.8117,710.3512,709.6819,710.0215,3011.0
2025-04-30 12:20:00,710.75,711.28,710.33,710.6,3204.0,710.0515,710.581,709.6319,709.9017,3204.0
2025-04-30 12:30:00,710.62,710.96,710.09,710.96,4953.0,709.9216,710.2613,709.3922,710.2613,4953.0
2025-04-30 12:40:00,711.48,711.53,710.94,711.52,8726.0,710.7808,710.8307,710.2413,710.8208,8726.0
2025-04-30 12:50:00,711.53,713.35,711.48,712.6,1822.0,710.8307,712.649,710.7808,711.8997,1822.0
2025-04-30 13:00:00,712.79,713.34,711.84,711.85,4519.0,712.0895,712.639,711.1404,711.1504,4519.0
2025-04-30 13:10:00,711.6,711.6,710.45,711.1,6522.0,710.9007,710.9007,709.7518,710.4012,6522.0
2025-04-30 13:20:00,711.31,711.79,710.81,711.53,7281.0,710.611,711.0905,710.1114,710.8307,7281.0
2025-04-30 13:30:00,711.53,714.5,711.51,713.62,7744.0,710.8307,713.7978,710.8108,712.9187,7744.0
2025-04-30 13:40:00,713.55,713.84,713.05,713.5,3000.0,712.8488,713.1385,712.3492,712.7988,3000.0
2025-04-30 13:50:00,713.63,713.66,713.0,713.27,2538.0,712.9287,712.9586,712.2993,712.569,2538.0
2025-04-30 14:00:00,713.56,713.99,712.54,712.76,5818.0,712.8587,713.2883,711.8397,712.0595,5818.0
2025-04-30 14:10:00,713.02,714.47,713.02,713.53,6172.0,712.3193,713.7679,712.3193,712.8288,6172.0
2025-04-30 14:20:00,713.29,713.69,711.46,711.88,7341.0,712.589,712.9886,710.7608,711.1804,7341.0
2025-04-30 14:30:00,711.88,711.88,709.89,709.89,6290.0,711.1804,711.1804,709.1924,709.1924,6290.0
2025-04-30 14:40:00,710.24,710.62,709.76,710.38,4969.0,709.542,709.9216,709.0625,709.6819,4969.0
2025-04-30 14:50:00,710.01,710.12,708.67,708.69,5652.0,709.3122,709.4221,707.9736,707.9935,5652.0
2025-04-30 15:00:00,708.69,709.9,708.69,709.83,9608.0,707.9935,709.2023,707.9935,709.1324,9608.0
2025-04-30 15:10:00,709.65,711.18,709.57,710.91,13822.0,708.9526,710.4811,708.8727,710.2114,13822.0
2025-04-30 15:20:00,710.9,710.9,708.94,709.14,9066.0,710.2014,710.2014,708.2433,708.4431,9066.0
2025-04-30 15:30:00,709.21,709.24,707.73,708.0,12325.0,708.513,708.543,707.0345,707.3042,12325.0
2025-04-30 15:40:00,708.11,713.07,708.11,712.61,12139.0,707.4141,712.3692,707.4141,711.9097,12139.0
2025-04-30 15:50:00,712.71,715.21,712.07,712.13,74309.0,712.0096,714.5071,711.3702,711.4302,74309.0
2025-05-01 09:30:00,707.07,707.07,698.73,704.99,27051.0,706.3751,706.3751,698.0433,704.2972,27051.0
2025-05-01 09:40:00,704.33,707.63,703.65,707.42,19038.0,703.6378,706.9346,702.9585,706.7248,19038.0
2025-05-01 09:50:00,707.62,709.67,706.91,707.81,15953.0,706.9246,708.9726,706.2153,707.1144,15953.0
2025-05-01 10:00:00,708.44,709.49,706.85,709.49,12416.0,707.7438,708.7927,706.1553,708.7927,12416.0
2025-05-01 10:10:00,709.82,711.83,709.62,709.62,6942.0,709.1224,711.1304,708.9226,708.9226,6942.0
2025-05-01 10:20:00,710.21,713.2,710.16,711.63,10959.0,709.512,712.4991,709.4621,710.9306,10959.0
2025-05-01 10:30:00,710.66,711.77,710.43,710.76,7897.0,709.9616,711.0705,709.7318,710.0615,7897.0
2025-05-01 10:40:00,710.9,710.9,709.47,710.2,5985.0,710.2014,710.2014,708.7728,709.502,5985.0
2025-05-01 10:50:00,710.09,711.7,708.88,711.51,11202.0,709.3922,711.0006,708.1833,710.8108,11202.0
2025-05-01 11:00:00,711.54,711.56,708.94,709.89,9628.0,710.8407,710.8607,708.2433,709.1924,9628.0
2025-05-01 11:10:00,709.71,710.45,709.29,710.26,7968.0,709.0125,709.7518,708.5929,709.562,7968.0
2025-05-01 11:20:00,709.51,710.26,708.86,709.46,3088.0,708.8127,709.562,708.1634,708.7628,3088.0
2025-05-01 11:30:00,709.02,709.19,708.29,708.46,4528.0,708.3232,708.493,707.5939,707.7638,4528.0
2025-05-01 11:40:00,708.73,710.64,708.45,710.08,2887.0,708.0335,709.9416,707.7538,709.3822,2887.0
2025-05-01 11:50:00,709.94,711.16,709.94,710.32,5316.0,709.2423,710.4611,709.2423,709.6219,5316.0
2025-05-01 12:00:00,710.43,711.14,710.07,710.07,3686.0,709.7318,710.4411,709.3722,709.3722,3686.0
2025-05-01 12:10:00,709.8,710.02,709.04,710.01,6263.0,709.1024,709.3222,708.3432,709.3122,6263.0
2025-05-01 12:20:00,710.5,710.85,709.44,709.98,11419.0,709.8018,710.1514,708.7428,709.2823,11419.0
2025-05-01 12:30:00,710.11,710.4,709.62,710.31,1681.0,709.4121,709.7019,708.9226,709.6119,1681.0
2025-05-01 12:40:00,710.47,711.74,710.47,710.86,5961.0,709.7718,711.0405,709.7718,710.1614,5961.0
2025-05-01 12:50:00,711.25,711.78,711.11,711.63,2202.0,710.551,711.0805,710.4112,710.9306,2202.0
2025-05-01 13:00:00,711.85,712.85,711.7,712.6,7853.0,711.1504,712.1494,711.0006,711.8997,7853.0
2025-05-01 13:10:00,712.6,713.29,711.71,713.13,3858.0,711.8997,712.589,711.0106,712.4292,3858.0
2025-05-01 13:20:00,713.23,714.43,713.22,714.38,10197.0,712.5291,713.7279,712.5191,713.6779,10197.0
2025-05-01 13:30:00,714.36,714.67,713.44,713.76,10061.0,713.658,713.9677,712.7389,713.0585,10061.0
2025-05-01 13:40:00,713.5,713.5,712.08,712.52,2410.0,712.7988,712.7988,711.3802,711.8198,2410.0
2025-05-01 13:50:00,712.93,713.58,712.51,712.51,567.0,712.2294,712.8787,711.8098,711.8098,567.0
2025-05-01 14:00:00,712.51,714.21,712.51,713.65,12963.0,711.8098,713.5081,711.8098,712.9487,12963.0
2025-05-01 14:10:00,714.06,714.9,714.02,714.44,2928.0,713.3583,714.1974,713.3183,713.7379,2928.0
2025-05-01 14:20:00,714.46,714.46,712.05,712.45,6579.0,713.7579,713.7579,711.3502,711.7498,6579.0
2025-05-01 14:30:00,712.81,712.81,711.88,711.88,3505.0,712.1095,712.1095,711.1804,711.1804,3505.0
2025-05-01 14:40:00,712.25,713.71,712.24,713.36,8637.0,711.55,713.0086,711.54,712.6589,8637.0
2025-05-01 14:50:00,713.23,713.76,712.97,713.23,5045.0,712.5291,713.0585,712.2693,712.5291,5045.0
2025-05-01 15:00:00,713.17,713.19,712.21,712.21,2997.0,712.4691,712.4891,711.5101,711.5101,2997.0
2025-05-01 15:10:00,712.16,712.58,711.38,711.73,8218.0,711.4601,711.8797,710.6809,711.0305,8218.0
2025-05-01 15:20:00,712.0,712.33,710.31,710.65,11104.0,711.3003,711.63,709.6119,709.9516,11104.0
2025-05-01 15:30:00,710.72,710.96,708.28,708.77,8565.0,710.0215,710.2613,707.5839,708.0735,8565.0
2025-05-01 15:40:00,708.81,711.24,708.74,709.77,32555.0,708.1134,710.541,708.0435,709.0725,32555.0
2025-05-01 15:50:00,709.64,709.64,705.37,706.37,66291.0,708.9426,708.9426,704.6768,705.6758,66291.0
2025-05-02 09:30:00,712.46,715.87,710.02,712.22,16538.0,711.7598,715.1665,709.3222,711.5201,16538.0
2025-05-02 09:40:00,713.25,716.45,713.24,715.61,8531.0,712.5491,715.7459,712.5391,714.9067,8531.0
2025-05-02 09:50:00,716.05,716.33,714.61,716.14,4437.0,715.3463,715.626,713.9077,715.4362,4437.0
2025-05-02 10:00:00,716.75,716.75,713.31,713.58,6539.0,716.0456,716.0456,712.609,712.8787,6539.0
2025-05-02 10:10:00,713.54,714.13,712.45,713.26,5472.0,712.8388,713.4282,711.7498,712.559,5472.0
2025-05-02 10:20:00,712.62,713.38,711.64,711.97,3465.0,711.9197,712.6789,710.9406,711.2703,3465.0
2025-05-02 10:30:00,711.55,711.55,709.0,709.75,9817.0,710.8507,710.8507,708.3032,709.0525,9817.0
2025-05-02 10:40:00,708.54,709.01,706.07,708.86,13907.0,707.8437,708.3132,705.3761,708.1634,13907.0
2025-05-02 10:50:00,709.88,710.47,709.47,710.2,7417.0,709.1824,709.7718,708.7728,709.502,7417.0
2025-05-02 11:00:00,709.99,710.61,709.08,709.08,9411.0,709.2923,709.9116,708.3831,708.3831,9411.0
2025-05-02 11:10:00,708.0,709.24,708.0,709.24,4403.0,707.3042,708.543,707.3042,708.543,4403.0
2025-05-02 11:20:00,708.64,708.64,707.47,707.47,2539.0,707.9436,707.9436,706.7747,706.7747,2539.0
2025-05-02 11:30:00,707.89,709.82,707.14,709.77,15260.0,707.1943,709.1224,706.4451,709.0725,15260.0
2025-05-02 11:40:00,709.4,709.45,708.63,708.69,1920.0,708.7028,708.7528,707.9336,707.9935,1920.0
2025-05-02 11:50:00,709.26,709.68,707.13,707.33,15387.0,708.563,708.9826,706.4351,706.6349,15387.0
2025-05-02 12:00:00,708.02,708.44,707.33,707.33,17115.0,707.3242,707.7438,706.6349,706.6349,17115.0
2025-05-02 12:10:00,707.51,707.96,704.11,704.88,17786.0,706.8147,707.2642,703.418,704.1873,17786.0
2025-05-02 12:20:00,704.84,705.38,704.03,705.14,19151.0,704.1473,704.6868,703.3381,704.447,19151.0
2025-05-02 12:30:00,705.52,706.33,705.13,705.18,14474.0,704.8266,705.6359,704.437,704.487,14474.0
2025-05-02 12:40:00,705.15,706.2,704.88,705.42,3354.0,704.457,705.506,704.1873,704.7267,3354.0
2025-05-02 12:50:00,705.8,706.26,705.42,706.22,2903.0,705.1064,705.5659,704.7267,705.526,2903.0
2025-05-02 13:00:00,706.3,706.58,706.0,706.58,2483.0,705.6059,705.8856,705.3062,705.8856,2483.0
2025-05-02 13:10:00,705.95,705.95,705.09,705.15,2798.0,705.2562,705.2562,704.3971,704.457,2798.0
2025-05-02 13:20:00,705.31,705.4,704.12,704.12,4539.0,704.6169,704.7068,703.428,703.428,4539.0
2025-05-02 13:30:00,704.2,705.29,703.68,705.06,4244.0,703.5079,704.5969,702.9885,704.3671,4244.0
2025-05-02 13:40:00,705.64,706.21,705.41,706.08,4720.0,704.9465,705.516,704.7168,705.3861,4720.0
2025-05-02 13:50:00,705.99,705.99,705.47,705.74,3412.0,705.2962,705.2962,704.7767,705.0464,3412.0
2025-05-02 14:00:00,705.67,705.89,705.3,705.45,6631.0,704.9765,705.1963,704.6069,704.7567,6631.0
2025-05-02 14:10:00,705.79,705.79,705.0,705.56,7282.0,705.0964,705.0964,704.3072,704.8666,7282.0
2025-05-02 14:20:00,705.39,706.52,705.39,706.49,2473.0,704.6968,705.8257,704.6968,705.7957,2473.0
2025-05-02 14:30:00,706.21,707.22,706.21,706.68,4053.0,705.516,706.525,705.516,705.9855,4053.0
2025-05-02 14:40:00,706.69,707.35,705.97,706.12,5950.0,705.9955,706.6548,705.2762,705.4261,5950.0
2025-05-02 14:50:00,705.96,706.59,705.92,706.29,4160.0,705.2662,705.8956,705.2263,705.5959,4160.0
2025-05-02 15:00:00,706.04,706.72,705.73,705.95,4748.0,705.3461,706.0255,705.0364,705.2562,4748.0
2025-05-02 15:10:00,706.3,708.06,705.75,708.06,6780.0,705.6059,707.3642,705.0564,707.3642,6780.0
2025-05-02 15:20:00,708.37,709.1,707.79,707.8,5314.0,707.6738,708.4031,707.0944,707.1044,5314.0
2025-05-02 15:30:00,707.57,709.49,707.57,708.2,10418.0,706.8746,708.7927,706.8746,707.504,10418.0
2025-05-02 15:40:00,708.44,709.04,707.98,708.2,13888.0,707.7438,708.3432,707.2842,707.504,13888.0
2025-05-02 15:50:00,708.43,709.57,707.09,707.82,47121.0,707.7338,708.8727,706.3951,707.1244,47121.0
2025-05-05 09:30:00,709.11,711.55,706.93,709.58,14146.0,708.4131,710.8507,706.2353,708.8827,14146.0
2025-05-05 09:40:00,709.58,712.99,709.58,711.97,6431.0,708.8827,712.2893,708.8827,711.2703,6431.0
2025-05-05 09:50:00,712.04,713.15,711.93,712.71,7489.0,711.3402,712.4491,711.2303,712.0096,7489.0
2025-05-05 10:00:00,713.09,713.87,711.54,712.73,5077.0,712.3892,713.1684,710.8407,712.0296,5077.0
2025-05-05 10:10:00,712.64,712.7,711.34,712.02,8707.0,711.9397,711.9996,710.6409,711.3203,8707.0
2025-05-05 10:20:00,712.02,712.25,710.89,711.76,3362.0,711.3203,711.55,710.1914,711.0605,3362.0
2025-05-05 10:30:00,711.31,713.05,710.85,713.05,7682.0,710.611,712.3492,710.1514,712.3492,7682.0
2025-05-05 10:40:00,713.26,714.71,713.26,714.56,4822.0,712.559,714.0076,712.559,713.8578,4822.0
2025-05-05 10:50:00,714.69,715.32,714.41,714.61,3970.0,713.9876,714.617,713.7079,713.9077,3970.0
2025-05-05 11:00:00,714.69,715.7,714.27,714.41,7114.0,713.9876,714.9966,713.568,713.7079,7114.0
2025-05-05 11:10:00,715.11,715.71,715.11,715.53,1667.0,714.4072,715.0066,714.4072,714.8268,1667.0
2025-05-05 11:20:00,715.71,716.5,715.25,715.25,6818.0,715.0066,715.7959,714.5471,714.5471,6818.0
2025-05-05 11:30:00,715.47,716.77,715.08,716.33,5924.0,714.7669,716.0656,714.3773,715.626,5924.0
2025-05-05 11:40:00,716.45,716.9,715.51,716.64,8087.0,715.7459,716.1955,714.8068,715.9357,8087.0
2025-05-05 11:50:00,716.64,717.45,716.0,716.06,4208.0,715.9357,716.7449,715.2963,715.3563,4208.0
2025-05-05 12:00:00,716.05,716.05,714.91,714.91,4647.0,715.3463,715.3463,714.2074,714.2074,4647.0
2025-05-05 12:10:00,715.23,715.85,714.48,714.48,3567.0,714.5271,715.1465,713.7778,713.7778,3567.0
2025-05-05 12:20:00,714.15,714.58,713.47,714.46,4173.0,713.4482,713.8777,712.7688,713.7579,4173.0
2025-05-05 12:30:00,715.04,715.04,714.53,714.53,1990.0,714.3373,714.3373,713.8278,713.8278,1990.0
2025-05-05 12:40:00,714.85,714.98,713.55,713.55,6795.0,714.1475,714.2774,712.8488,712.8488,6795.0
2025-05-05 12:50:00,713.58,713.81,712.37,712.37,1202.0,712.8787,713.1085,711.6699,711.6699,1202.0
2025-05-05 13:00:00,712.56,712.56,711.6,711.6,3430.0,711.8597,711.8597,710.9007,710.9007,3430.0
2025-05-05 13:10:00,711.55,711.87,710.1,710.1,2627.0,710.8507,711.1704,709.4021,709.4021,2627.0
2025-05-05 13:20:00,709.64,710.78,708.58,710.29,8403.0,708.9426,710.0815,707.8836,709.592,8403.0
2025-05-05 13:30:00,710.1,710.25,709.05,709.05,7756.0,709.4021,709.552,708.3532,708.3532,7756.0
2025-05-05 13:40:00,709.14,710.43,707.0,709.65,55440.0,708.4431,709.7318,706.3052,708.9526,55440.0
2025-05-05 13:50:00,709.22,710.53,708.0,709.92,11063.0,708.523,709.8317,707.3042,709.2223,11063.0
2025-05-05 14:00:00,709.92,710.48,709.29,709.3,9593.0,709.2223,709.7818,708.5929,708.6029,9593.0
2025-05-05 14:10:00,709.72,709.89,709.25,709.38,6856.0,709.0225,709.1924,708.553,708.6829,6856.0
2025-05-05 14:20:00,709.4,711.58,709.34,711.58,8170.0,708.7028,710.8807,708.6429,710.8807,8170.0
2025-05-05 14:30:00,711.63,712.35,711.63,712.23,5048.0,710.9306,711.6499,710.9306,711.5301,5048.0
2025-05-05 14:40:00,712.24,712.52,711.89,712.0,7361.0,711.54,711.8198,711.1904,711.3003,7361.0
2025-05-05 14:50:00,711.82,711.97,710.89,711.0,5322.0,711.1205,711.2703,710.1914,710.3013,5322.0
2025-05-05 15:00:00,711.22,712.47,710.74,710.82,9219.0,710.521,711.7698,710.0415,710.1214,9219.0
2025-05-05 15:10:00,710.7,711.18,709.74,711.05,17027.0,710.0016,710.4811,709.0425,710.3512,17027.0
2025-05-05 15:20:00,711.05,711.34,709.91,710.0,17423.0,710.3512,710.6409,709.2123,709.3022,17423.0
2025-05-05 15:30:00,710.0,711.25,709.92,710.0,23786.0,709.3022,710.551,709.2223,709.3022,23786.0
2025-05-05 15:40:00,710.0,710.28,708.54,708.81,20853.0,709.3022,709.582,707.8437,708.1134,20853.0
2025-05-05 15:50:00,708.57,708.57,705.86,706.68,88564.0,707.8737,707.8737,705.1663,705.9855,88564.0
2025-05-06 09:30:00,706.07,714.99,702.82,704.05,29285.0,705.3761,714.2873,702.1293,703.3581,29285.0
2025-05-06 09:40:00,704.05,706.71,703.73,704.7,12438.0,703.3581,706.0155,703.0384,704.0075,12438.0
2025-05-06 09:50:00,704.77,705.76,704.01,704.5,14864.0,704.0774,705.0664,703.3181,703.8077,14864.0
2025-05-06 10:00:00,704.42,705.07,701.7,701.7,22562.0,703.7277,704.3771,701.0104,701.0104,22562.0
2025-05-06 10:10:00,702.64,707.45,702.64,706.3,26221.0,701.9495,706.7548,701.9495,705.6059,26221.0
2025-05-06 10:20:00,706.46,707.71,705.17,707.67,6992.0,705.7657,707.0145,704.477,706.9745,6992.0
2025-05-06 10:30:00,707.78,708.95,707.52,708.05,6711.0,707.0844,708.2533,706.8247,707.3542,6711.0
2025-05-06 10:40:00,707.66,711.22,707.52,711.22,14481.0,706.9645,710.521,706.8247,710.521,14481.0
2025-05-06 10:50:00,710.97,712.57,710.49,712.18,7668.0,710.2713,711.8697,709.7918,711.4801,7668.0
2025-05-06 11:00:00,712.13,712.52,711.58,712.06,12324.0,711.4302,711.8198,710.8807,711.3602,12324.0
2025-05-06 11:10:00,712.23,712.32,711.07,711.45,5231.0,711.5301,711.62,710.3712,710.7508,5231.0
2025-05-06 11:20:00,711.46,712.33,711.45,711.46,2350.0,710.7608,711.63,710.7508,710.7608,2350.0
2025-05-06 11:30:00,711.61,713.52,711.6,712.39,1891.0,710.9107,712.8188,710.9007,711.6899,1891.0
2025-05-06 11:40:00,712.27,712.81,711.89,712.81,1500.0,711.57,712.1095,711.1904,712.1095,1500.0
2025-05-06 11:50:00,712.64,712.88,712.22,712.85,1228.0,711.9397,712.1794,711.5201,712.1494,1228.0
2025-05-06 12:00:00,712.84,712.84,711.33,711.81,3464.0,712.1395,712.1395,710.6309,711.1105,3464.0
2025-05-06 12:10:00,712.26,713.64,712.16,713.26,6079.0,711.56,712.9387,711.4601,712.559,6079.0
2025-05-06 12:20:00,712.73,712.73,711.27,711.27,3660.0,712.0296,712.0296,710.571,710.571,3660.0
2025-05-06 12:30:00,711.21,711.21,710.6,711.03,3480.0,710.5111,710.5111,709.9017,710.3312,3480.0
2025-05-06 12:40:00,711.17,711.17,710.22,710.92,2741.0,710.4711,710.4711,709.522,710.2213,2741.0
2025-05-06 12:50:00,710.67,711.31,710.59,710.59,1200.0,709.9716,710.611,709.8917,709.8917,1200.0
2025-05-06 13:00:00,710.65,710.75,710.27,710.75,1593.0,709.9516,710.0515,709.572,710.0515,1593.0
2025-05-06 13:10:00,710.73,711.37,710.73,710.95,2526.0,710.0315,710.6709,710.0315,710.2513,2526.0
2025-05-06 13:20:00,710.54,711.1,710.29,710.83,5957.0,709.8417,710.4012,709.592,710.1314,5957.0
2025-05-06 13:30:00,711.05,711.06,710.5,710.88,1613.0,710.3512,710.3612,709.8018,710.1814,1613.0
2025-05-06 13:40:00,710.46,710.66,709.93,710.25,2833.0,709.7618,709.9616,709.2323,709.552,2833.0
2025-05-06 13:50:00,710.31,710.67,710.02,710.04,3681.0,709.6119,709.9716,709.3222,709.3422,3681.0
2025-05-06 14:00:00,710.2,711.28,710.19,711.1,1300.0,709.502,710.581,709.4921,710.4012,1300.0
2025-05-06 14:10:00,710.52,711.44,710.22,711.25,2950.0,709.8217,710.7408,709.522,710.551,2950.0
2025-05-06 14:20:00,711.3,711.68,711.02,711.52,6220.0,710.601,710.9806,710.3212,710.8208,6220.0
2025-05-06 14:30:00,711.53,711.69,710.85,710.85,5276.0,710.8307,710.9906,710.1514,710.1514,5276.0
2025-05-06 14:40:00,710.92,710.98,710.11,710.49,3023.0,710.2213,710.2813,709.4121,709.7918,3023.0
2025-05-06 14:50:00,710.32,711.52,710.0,711.44,3421.0,709.6219,710.8208,709.3022,710.7408,3421.0
2025-05-06 15:00:00,711.45,712.28,711.45,712.08,15125.0,710.7508,711.58,710.7508,711.3802,15125.0
2025-05-06 15:10:00,712.0,712.71,711.65,712.39,10511.0,711.3003,712.0096,710.9506,711.6899,10511.0
2025-05-06 15:20:00,712.5,713.68,712.5,713.35,7034.0,711.7998,712.9786,711.7998,712.649,7034.0
2025-05-06 15:30:00,713.56,713.75,711.85,712.45,14468.0,712.8587,713.0486,711.1504,711.7498,14468.0
2025-05-06 15:40:00,712.3,712.46,711.54,712.2,18182.0,711.6,711.7598,710.8407,711.5001,18182.0
2025-05-06 15:50:00,712.36,713.2,710.76,710.77,53488.0,711.6599,712.4991,710.0615,710.0715,53488.0
2025-05-07 09:30:00,710.76,720.53,708.72,718.21,29551.0,710.0615,719.8219,708.0235,717.5042,29551.0
2025-05-07 09:40:00,717.04,720.83,716.47,718.6,12923.0,716.3353,720.1216,715.7659,717.8938,12923.0
2025-05-07 09:50:00,717.34,723.39,717.34,723.3,19429.0,716.635,722.6791,716.635,722.5892,19429.0
2025-05-07 10:00:00,723.98,728.48,723.98,725.96,25437.0,723.2685,727.7641,723.2685,725.2466,25437.0
2025-05-07 10:10:00,726.53,726.91,724.54,725.6,10555.0,725.816,726.1956,723.828,724.8869,10555.0
2025-05-07 10:20:00,724.8,725.31,723.96,723.96,8168.0,724.0877,724.5972,723.2485,723.2485,8168.0
2025-05-07 10:30:00,724.38,725.2,723.6,723.79,3863.0,723.6681,724.4873,722.8889,723.0787,3863.0
2025-05-07 10:40:00,723.76,726.4,723.53,725.63,13978.0,723.0487,725.6861,722.8189,724.9169,13978.0
2025-05-07 10:50:00,726.0,726.68,725.18,726.64,9729.0,725.2865,725.9659,724.4673,725.9259,9729.0
2025-05-07 11:00:00,726.42,726.66,724.09,724.09,12180.0,725.7061,725.9459,723.3784,723.3784,12180.0
2025-05-07 11:10:00,723.86,725.51,723.53,723.53,11242.0,723.1486,724.797,722.8189,722.8189,11242.0
2025-05-07 11:20:00,723.83,727.21,723.27,726.64,5127.0,723.1187,726.4953,722.5592,725.9259,5127.0
2025-05-07 11:30:00,726.64,726.64,724.48,724.48,6739.0,725.9259,725.9259,723.768,723.768,6739.0
2025-05-07 11:40:00,724.81,726.32,724.8,725.16,10112.0,724.0977,725.6062,724.0877,724.4473,10112.0
2025-05-07 11:50:00,724.6,724.91,723.85,724.09,2989.0,723.8879,724.1976,723.1386,723.3784,2989.0
2025-05-07 12:00:00,724.04,725.34,724.03,724.72,5867.0,723.3284,724.6272,723.3185,724.0078,5867.0
2025-05-07 12:10:00,724.81,725.3,723.43,724.19,20270.0,724.0977,724.5872,722.719,723.4783,20270.0
2025-05-07 12:20:00,724.04,724.3,722.94,723.85,6396.0,723.3284,723.5882,722.2295,723.1386,6396.0
2025-05-07 12:30:00,724.2,724.83,723.88,723.88,3591.0,723.4883,724.1177,723.1686,723.1686,3591.0
2025-05-07 12:40:00,723.98,724.15,723.57,724.0,5051.0,723.2685,723.4383,722.8589,723.2885,5051.0
2025-05-07 12:50:00,724.09,724.47,723.39,723.39,4057.0,723.3784,723.758,722.6791,722.6791,4057.0
2025-05-07 13:00:00,723.8,725.33,723.72,724.33,13142.0,723.0887,724.6172,723.0088,723.6182,13142.0
2025-05-07 13:10:00,723.75,724.11,723.52,723.59,5252.0,723.0387,723.3984,722.809,722.8789,5252.0
2025-05-07 13:20:00,724.11,724.89,723.79,724.34,6285.0,723.3984,724.1776,723.0787,723.6282,6285.0
2025-05-07 13:30:00,723.81,723.92,723.04,723.92,4991.0,723.0987,723.2086,722.3294,723.2086,4991.0
2025-05-07 13:40:00,724.13,724.48,723.27,723.27,1300.0,723.4184,723.768,722.5592,722.5592,1300.0
2025-05-07 13:50:00,723.64,724.0,722.15,722.46,14912.0,722.9288,723.2885,721.4403,721.75,14912.0
2025-05-07 14:00:00,722.51,723.72,721.23,721.49,4600.0,721.8,723.0088,720.5212,720.781,4600.0
2025-05-07 14:10:00,721.42,721.85,719.81,720.93,13665.0,720.711,721.1406,719.1026,720.2215,13665.0
2025-05-07 14:20:00,721.21,721.8,720.0,720.58,14825.0,720.5012,721.0906,719.2924,719.8718,14825.0
2025-05-07 14:30:00,720.22,723.43,720.22,722.75,7665.0,719.5122,722.719,719.5122,722.0397,7665.0
2025-05-07 14:40:00,722.92,723.46,720.56,720.69,6706.0,722.2095,722.749,719.8519,719.9817,6706.0
2025-05-07 14:50:00,721.18,722.61,720.51,722.33,6067.0,720.4713,721.8999,719.8019,721.6201,6067.0
2025-05-07 15:00:00,723.08,723.08,722.33,723.03,2842.0,722.3694,722.3694,721.6201,722.3194,2842.0
2025-05-07 15:10:00,723.06,723.74,722.09,723.65,9924.0,722.3494,723.0287,721.3804,722.9388,9924.0
2025-05-07 15:20:00,723.74,723.74,720.93,721.14,9653.0,723.0287,723.0287,720.2215,720.4313,9653.0
2025-05-07 15:30:00,721.01,721.14,719.44,720.12,13375.0,720.3014,720.4313,718.733,719.4123,13375.0
2025-05-07 15:40:00,720.38,723.04,720.1,721.45,11305.0,719.672,722.3294,719.3923,720.741,11305.0
2025-05-07 15:50:00,721.25,723.17,720.78,722.02,49633.0,720.5412,722.4593,720.0717,721.3104,49633.0
2025-05-08 09:30:00,713.34,719.91,709.49,718.51,28909.0,712.639,719.2025,708.7927,717.8039,28909.0
2025-05-08 09:40:00,719.76,722.12,713.19,713.19,16012.0,719.0527,721.4103,712.4891,712.4891,16012.0
2025-05-08 09:50:00,712.8,712.8,708.5,709.31,18546.0,712.0995,712.0995,707.8037,708.6129,18546.0
2025-05-08 10:00:00,709.53,711.18,708.42,711.18,17366.0,708.8327,710.4811,707.7238,710.4811,17366.0
2025-05-08 10:10:00,711.06,711.06,709.01,709.79,13695.0,710.3612,710.3612,708.3132,709.0925,13695.0
2025-05-08 10:20:00,709.78,710.12,708.0,709.79,14818.0,709.0825,709.4221,707.3042,709.0925,14818.0
2025-05-08 10:30:00,710.19,710.56,707.65,707.65,20128.0,709.4921,709.8617,706.9546,706.9546,20128.0
2025-05-08 10:40:00,707.63,708.28,704.71,705.93,23162.0,706.9346,707.5839,704.0174,705.2362,23162.0
2025-05-08 10:50:00,706.25,706.46,704.06,704.06,20730.0,705.5559,705.7657,703.3681,703.3681,20730.0
2025-05-08 11:00:00,704.57,705.03,702.04,704.19,32020.0,703.8776,704.3371,701.3501,703.498,32020.0
2025-05-08 11:10:00,705.03,706.64,704.59,706.46,31307.0,704.3371,705.9455,703.8976,705.7657,31307.0
2025-05-08 11:20:00,706.8,707.84,706.33,706.89,15446.0,706.1054,707.1444,705.6359,706.1953,15446.0
2025-05-08 11:30:00,706.61,706.75,704.93,705.91,31401.0,705.9156,706.0554,704.2372,705.2163,31401.0
2025-05-08 11:40:00,706.47,709.24,706.19,708.14,9555.0,705.7757,708.543,705.496,707.4441,9555.0
2025-05-08 11:50:00,708.34,708.43,707.33,707.81,22248.0,707.6439,707.7338,706.6349,707.1144,22248.0
2025-05-08 12:00:00,708.08,708.28,706.39,706.39,17593.0,707.3841,707.5839,705.6958,705.6958,17593.0
2025-05-08 12:10:00,706.19,706.32,705.26,705.26,4302.0,705.496,705.6259,704.5669,704.5669,4302.0
2025-05-08 12:20:00,705.62,706.14,705.16,705.95,8326.0,704.9265,705.446,704.467,705.2562,8326.0
2025-05-08 12:30:00,705.89,706.23,704.12,704.52,6194.0,705.1963,705.536,703.428,703.8276,6194.0
2025-05-08 12:40:00,704.33,704.64,701.43,703.18,11273.0,703.6378,703.9475,700.7407,702.4889,11273.0
2025-05-08 12:50:00,703.37,704.78,703.25,703.66,2865.0,702.6788,704.0874,702.5589,702.9685,2865.0
2025-05-08 13:00:00,703.96,704.05,702.42,702.6,13076.0,703.2682,703.3581,701.7297,701.9095,13076.0
2025-05-08 13:10:00,702.89,703.18,702.17,702.55,4314.0,702.1992,702.4889,701.4799,701.8596,4314.0
2025-05-08 13:20:00,702.55,702.55,701.19,701.19,9380.0,701.8596,701.8596,700.5009,700.5009,9380.0
2025-05-08 13:30:00,701.3,703.49,700.82,703.05,16622.0,700.6108,702.7986,700.1313,702.3591,16622.0
2025-05-08 13:40:00,703.0,703.0,702.02,702.07,4527.0,702.3091,702.3091,701.3301,701.38,4527.0
2025-05-08 13:50:00,702.42,702.61,700.94,700.98,7067.0,701.7297,701.9195,700.2511,700.2911,7067.0
2025-05-08 14:00:00,700.85,702.35,700.47,701.76,6631.0,700.1612,701.6598,699.7816,701.0703,6631.0
2025-05-08 14:10:00,702.38,703.03,701.81,701.85,12734.0,701.6897,702.3391,701.1203,701.1603,12734.0
2025-05-08 14:20:00,701.81,703.06,701.07,701.54,18816.0,701.1203,702.3691,700.381,700.8506,18816.0
2025-05-08 14:30:00,701.47,703.34,701.27,702.55,7401.0,700.7806,702.6488,700.5808,701.8596,7401.0
2025-05-08 14:40:00,702.39,702.81,701.94,702.16,14194.0,701.6997,702.1193,701.2502,701.4699,14194.0
2025-05-08 14:50:00,702.51,702.57,701.79,702.07,6351.0,701.8196,701.8795,701.1003,701.38,6351.0
2025-05-08 15:00:00,701.91,702.8,699.6,699.97,16220.0,701.2202,702.1093,698.9125,699.2821,16220.0
2025-05-08 15:10:00,699.79,700.31,698.85,699.82,25114.0,699.1023,699.6218,698.1632,699.1322,25114.0
2025-05-08 15:20:00,699.91,700.74,698.09,698.43,29805.0,699.2222,700.0513,697.4039,697.7436,29805.0
2025-05-08 15:30:00,698.31,698.31,694.48,695.98,55828.0,697.6237,697.6237,693.7975,695.296,55828.0
2025-05-08 15:40:00,696.23,696.23,692.92,692.92,52819.0,695.5458,695.5458,692.239,692.239,52819.0
2025-05-08 15:50:00,692.78,695.08,689.52,690.03,185925.0,692.0992,694.3969,688.8424,689.3519,185925.0
2025-05-09 09:30:00,712.5,721.65,688.0,694.17,95639.0,711.7998,720.9408,687.3239,693.4878,95639.0
2025-05-09 09:40:00,696.32,701.36,691.17,693.97,44049.0,695.6357,700.6707,690.4908,693.288,44049.0
2025-05-09 09:50:00,694.15,697.31,689.58,690.07,50930.0,693.4678,696.6247,688.9023,689.3918,50930.0
2025-05-09 10:00:00,689.58,693.34,686.44,687.62,52816.0,688.9023,692.6586,685.7654,686.9442,52816.0
2025-05-09 10:10:00,687.38,687.97,682.43,686.0,41063.0,686.7045,687.2939,681.7593,685.3258,41063.0
2025-05-09 10:20:00,686.26,692.91,685.57,692.01,54481.0,685.5856,692.229,684.8963,691.3299,54481.0
2025-05-09 10:30:00,693.04,693.06,687.44,689.31,23863.0,692.3589,692.3789,686.7644,688.6326,23863.0
2025-05-09 10:40:00,689.32,693.46,688.5,692.79,27713.0,688.6426,692.7785,687.8234,692.1092,27713.0
2025-05-09 10:50:00,692.83,696.69,691.59,693.11,31687.0,692.1491,696.0053,690.9103,692.4288,31687.0
2025-05-09 11:00:00,692.63,696.37,692.63,694.41,36277.0,691.9493,695.6856,691.9493,693.7276,36277.0
2025-05-09 11:10:00,694.39,697.01,693.67,694.43,24695.0,693.7076,696.325,692.9883,693.7475,24695.0
2025-05-09 11:20:00,694.54,696.26,693.32,695.17,22785.0,693.8574,695.5757,692.6386,694.4868,22785.0
2025-05-09 11:30:00,695.89,701.08,695.39,698.49,47227.0,695.2061,700.391,694.7066,697.8036,47227.0
2025-05-09 11:40:00,698.51,702.43,697.9,701.02,29640.0,697.8235,701.7397,697.2141,700.3311,29640.0
2025-05-09 11:50:00,700.52,701.8,698.11,699.36,16745.0,699.8316,701.1103,697.4239,698.6727,16745.0
2025-05-09 12:00:00,699.46,700.56,697.56,700.52,16719.0,698.7726,699.8715,696.8745,699.8316,16719.0
2025-05-09 12:10:00,700.02,702.0,698.7,701.97,7255.0,699.3321,701.3101,698.0134,701.2801,7255.0
2025-05-09 12:20:00,702.0,702.78,696.88,697.5,12309.0,701.3101,702.0893,696.1951,696.8145,12309.0
2025-05-09 12:30:00,696.54,697.58,695.67,695.67,3928.0,695.8555,696.8945,694.9863,694.9863,3928.0
2025-05-09 12:40:00,696.44,696.44,695.16,696.21,14353.0,695.7556,695.7556,694.4768,695.5258,14353.0
2025-05-09 12:50:00,695.85,696.37,693.96,694.79,13961.0,695.1662,695.6856,693.278,694.1072,13961.0
2025-05-09 13:00:00,694.79,695.53,693.18,693.56,7434.0,694.1072,694.8465,692.4988,692.8784,7434.0
2025-05-09 13:10:00,694.06,695.12,691.98,695.0,8821.0,693.3779,694.4369,691.3,694.317,8821.0
2025-05-09 13:20:00,694.63,695.25,693.15,693.91,6636.0,693.9474,694.5667,692.4688,693.2281,6636.0
2025-05-09 13:30:00,693.88,694.36,692.86,693.57,13513.0,693.1981,693.6776,692.1791,692.8884,13513.0
2025-05-09 13:40:00,693.77,694.5,693.31,693.98,6662.0,693.0882,693.8175,692.6286,693.298,6662.0
2025-05-09 13:50:00,693.99,696.22,693.25,695.98,12636.0,693.308,695.5358,692.5687,695.296,12636.0
2025-05-09 14:00:00,695.96,696.54,695.27,696.09,5478.0,695.276,695.8555,694.5867,695.4059,5478.0
2025-05-09 14:10:00,696.34,698.71,695.65,695.7,11887.0,695.6557,698.0233,694.9663,695.0163,11887.0
2025-05-09 14:20:00,695.42,696.0,694.69,694.69,4590.0,694.7366,695.316,694.0073,694.0073,4590.0
2025-05-09 14:30:00,695.25,696.27,694.78,695.04,32388.0,694.5667,695.5857,694.0972,694.3569,32388.0
2025-05-09 14:40:00,695.09,697.54,694.52,696.99,10385.0,694.4069,696.8545,693.8375,696.305,10385.0
2025-05-09 14:50:00,697.2,698.08,694.95,696.54,17849.0,696.5148,697.394,694.267,695.8555,17849.0
2025-05-09 15:00:00,696.59,696.93,695.35,695.82,9640.0,695.9054,696.2451,694.6666,695.1362,9640.0
2025-05-09 15:10:00,695.81,697.81,694.15,697.81,30437.0,695.1262,697.1242,693.4678,697.1242,30437.0
2025-05-09 15:20:00,697.24,698.6,696.49,697.19,15184.0,696.5548,697.9134,695.8055,696.5048,15184.0
2025-05-09 15:30:00,697.29,698.58,696.59,696.59,15451.0,696.6047,697.8935,695.9054,695.9054,15451.0
2025-05-09 15:40:00,696.35,697.34,692.96,694.49,25517.0,695.6657,696.6547,692.279,693.8075,25517.0
2025-05-09 15:50:00,694.32,694.38,692.1,693.12,70791.0,693.6377,693.6976,691.4198,692.4388,70791.0
2025-05-12 09:30:00,673.61,677.73,664.14,673.37,75891.0,672.948,677.064,663.4873,672.7082,75891.0
2025-05-12 09:40:00,674.7,681.28,673.73,680.56,66409.0,674.0369,680.6105,673.0679,679.8912,66409.0
2025-05-12 09:50:00,680.57,684.18,679.18,679.93,49189.0,679.9012,683.5076,678.5125,679.2618,49189.0
2025-05-12 10:00:00,679.73,680.92,675.77,679.2,184837.0,679.062,680.2508,675.1059,678.5325,184837.0
2025-05-12 10:10:00,679.36,683.94,676.33,683.28,56719.0,678.6924,683.2679,675.6653,682.6085,56719.0
2025-05-12 10:20:00,683.58,683.58,665.0,672.7,117342.0,682.9082,682.9082,664.3465,672.0389,117342.0
2025-05-12 10:30:00,671.84,679.37,669.97,674.11,73257.0,671.1797,678.7023,669.3116,673.4475,73257.0
2025-05-12 10:40:00,673.09,674.7,667.93,673.73,65642.0,672.4285,674.0369,667.2736,673.0679,65642.0
2025-05-12 10:50:00,673.45,677.22,673.11,675.42,53902.0,672.7882,676.5545,672.4485,674.7562,53902.0
2025-05-12 11:00:00,675.78,679.8,675.46,679.35,44901.0,675.1159,679.1319,674.7962,678.6824,44901.0
2025-05-12 11:10:00,678.54,681.73,677.45,681.38,26569.0,677.8732,681.06,676.7842,680.7104,26569.0
2025-05-12 11:20:00,681.54,682.81,679.94,680.43,61216.0,680.8702,682.139,679.2718,679.7613,61216.0
2025-05-12 11:30:00,679.89,680.53,674.45,675.12,50155.0,679.2218,679.8612,673.7872,674.4565,50155.0
2025-05-12 11:40:00,674.37,675.21,672.34,674.59,20328.0,673.7073,674.5464,671.6793,673.927,20328.0
2025-05-12 11:50:00,674.76,675.67,672.45,673.24,16497.0,674.0969,675.006,671.7891,672.5784,16497.0
2025-05-12 12:00:00,673.49,674.4,670.95,674.26,48280.0,672.8281,673.7372,670.2906,673.5974,48280.0
2025-05-12 12:10:00,673.98,674.08,669.7,670.6,22243.0,673.3176,673.4175,669.0419,669.941,22243.0
2025-05-12 12:20:00,670.28,673.1,669.82,672.19,21041.0,669.6213,672.4385,669.1617,671.5294,21041.0
2025-05-12 12:30:00,672.19,673.15,671.94,673.09,21972.0,671.5294,672.4885,671.2796,672.4285,21972.0
2025-05-12 12:40:00,673.13,675.68,672.67,674.39,22442.0,672.4685,675.016,672.0089,673.7272,22442.0
2025-05-12 12:50:00,674.39,674.95,672.39,674.52,8176.0,673.7272,674.2867,671.7292,673.8571,8176.0
2025-05-12 13:00:00,674.77,675.25,673.02,674.1,37677.0,674.1069,674.5864,672.3586,673.4375,37677.0
2025-05-12 13:10:00,674.1,675.95,673.71,673.81,27689.0,673.4375,675.2857,673.0479,673.1478,27689.0
2025-05-12 13:20:00,673.81,674.64,671.76,673.26,10263.0,673.1478,673.977,671.0998,672.5984,10263.0
2025-05-12 13:30:00,672.79,676.1,672.78,675.64,23628.0,672.1288,675.4356,672.1188,674.976,23628.0
2025-05-12 13:40:00,675.66,677.16,675.55,675.97,10369.0,674.996,676.4945,674.8861,675.3057,10369.0
2025-05-12 13:50:00,675.77,678.22,674.86,678.0,34345.0,675.1059,677.5535,674.1968,677.3337,34345.0
2025-05-12 14:00:00,678.35,681.15,677.89,679.76,26919.0,677.6833,680.4806,677.2238,679.092,26919.0
2025-05-12 14:10:00,679.57,682.8,679.27,682.18,51108.0,678.9022,682.129,678.6024,681.5096,51108.0
2025-05-12 14:20:00,681.82,682.63,680.41,680.79,13191.0,681.1499,681.9591,679.7413,680.121,13191.0
2025-05-12 14:30:00,680.82,682.68,678.59,682.51,65030.0,680.1509,682.0091,677.9231,681.8393,65030.0
2025-05-12 14:40:00,682.59,684.99,681.77,683.03,42468.0,681.9192,684.3168,681.1,682.3587,42468.0
2025-05-12 14:50:00,683.03,685.46,682.08,684.14,36876.0,682.3587,684.7864,681.4097,683.4677,36876.0
2025-05-12 15:00:00,683.53,687.57,682.31,687.14,44747.0,682.8583,686.8943,681.6395,686.4647,44747.0
2025-05-12 15:10:00,687.36,688.58,684.56,685.0,30349.0,686.6845,687.9033,683.8872,684.3268,30349.0
2025-05-12 15:20:00,685.0,688.18,684.99,687.72,30634.0,684.3268,687.5037,684.3168,687.0441,30634.0
2025-05-12 15:30:00,687.16,687.16,684.42,684.42,39284.0,686.4847,686.4847,683.7474,683.7474,39284.0
2025-05-12 15:40:00,684.53,686.09,683.77,686.04,46478.0,683.8573,685.4157,683.098,685.3658,46478.0
2025-05-12 15:50:00,686.04,687.81,683.06,687.02,106744.0,685.3658,687.1341,682.3887,686.3448,106744.0
2025-05-13 09:30:00,691.01,692.0,684.41,690.08,20049.0,690.3309,691.3199,683.7374,689.4018,20049.0
2025-05-13 09:40:00,688.95,690.59,686.99,687.39,10024.0,688.2729,689.9113,686.3149,686.7145,10024.0
2025-05-13 09:50:00,686.64,689.31,686.49,688.55,4864.0,685.9652,688.6326,685.8153,687.8733,4864.0
2025-05-13 10:00:00,688.88,690.52,687.81,690.52,8041.0,688.203,689.8414,687.1341,689.8414,8041.0
2025-05-13 10:10:00,691.37,692.62,690.75,691.05,8018.0,690.6906,691.9393,690.0712,690.3709,8018.0
2025-05-13 10:20:00,691.0,691.71,690.48,691.04,24749.0,690.3209,691.0302,689.8014,690.3609,24749.0
2025-05-13 10:30:00,691.47,694.76,691.04,694.33,22892.0,690.7905,694.0772,690.3609,693.6476,22892.0
2025-05-13 10:40:00,694.48,696.98,693.68,694.82,17345.0,693.7975,696.295,692.9983,694.1372,17345.0
2025-05-13 10:50:00,695.0,695.0,691.31,692.0,9615.0,694.317,694.317,690.6306,691.3199,9615.0
2025-05-13 11:00:00,692.0,692.68,690.78,690.78,8888.0,691.3199,691.9993,690.1011,690.1011,8888.0
2025-05-13 11:10:00,690.6,692.39,690.6,691.74,7177.0,689.9213,691.7096,689.9213,691.0602,7177.0
2025-05-13 11:20:00,691.75,692.26,690.34,691.68,11190.0,691.0702,691.5797,689.6616,691.0002,11190.0
2025-05-13 11:30:00,691.6,692.01,690.0,690.0,9083.0,690.9203,691.3299,689.3219,689.3219,9083.0
2025-05-13 11:40:00,689.68,689.68,687.67,687.67,6361.0,689.0022,689.0022,686.9942,686.9942,6361.0
2025-05-13 11:50:00,688.67,688.68,686.3,687.42,6441.0,687.9932,688.0032,685.6255,686.7444,6441.0
2025-05-13 12:00:00,687.43,689.19,687.35,688.11,7625.0,686.7544,688.5127,686.6745,687.4338,7625.0
2025-05-13 12:10:00,687.6,687.6,686.62,686.81,6038.0,686.9243,686.9243,685.9452,686.135,6038.0
2025-05-13 12:20:00,686.81,687.63,686.04,687.41,3829.0,686.135,686.9542,685.3658,686.7344,3829.0
2025-05-13 12:30:00,687.33,688.29,685.89,686.01,14482.0,686.6545,687.6136,685.2159,685.3358,14482.0
2025-05-13 12:40:00,685.63,685.63,683.6,683.6,8164.0,684.9562,684.9562,682.9282,682.9282,8164.0
2025-05-13 12:50:00,683.56,685.47,682.85,685.47,9266.0,682.8882,684.7964,682.1789,684.7964,9266.0
2025-05-13 13:00:00,685.6,686.08,683.52,683.52,16276.0,684.9262,685.4058,682.8483,682.8483,16276.0
2025-05-13 13:10:00,684.0,686.36,683.98,686.36,6895.0,683.3278,685.6855,683.3078,685.6855,6895.0
2025-05-13 13:20:00,686.36,688.52,686.15,687.64,26568.0,685.6855,687.8434,685.4757,686.9642,26568.0
2025-05-13 13:30:00,687.76,689.7,687.32,687.82,17903.0,687.0841,689.0222,686.6445,687.144,17903.0
2025-05-13 13:40:00,687.86,687.86,686.45,686.53,6218.0,687.184,687.184,685.7754,685.8553,6218.0
2025-05-13 13:50:00,686.36,687.36,685.69,686.23,7426.0,685.6855,686.6845,685.0161,685.5556,7426.0
2025-05-13 14:00:00,686.45,687.68,685.85,686.67,6625.0,685.7754,687.0042,685.176,685.9952,6625.0
2025-05-13 14:10:00,686.74,687.63,685.6,685.6,3690.0,686.0651,686.9542,684.9262,684.9262,3690.0
2025-05-13 14:20:00,685.63,685.64,684.41,684.54,4748.0,684.9562,684.9662,683.7374,683.8673,4748.0
2025-05-13 14:30:00,684.39,685.15,684.39,684.85,8641.0,683.7174,684.4767,683.7174,684.177,8641.0
2025-05-13 14:40:00,685.22,685.38,683.33,683.96,8547.0,684.5466,684.7064,682.6585,683.2878,8547.0
2025-05-13 14:50:00,683.68,685.19,683.36,684.91,12349.0,683.0081,684.5166,682.6884,684.2369,12349.0
2025-05-13 15:00:00,684.93,685.31,684.05,684.98,18881.0,684.2569,684.6365,683.3777,684.3068,18881.0
2025-05-13 15:10:00,685.41,686.74,685.23,685.99,7309.0,684.7364,686.0651,684.5566,685.3158,7309.0
2025-05-13 15:20:00,686.0,687.86,685.88,687.81,7615.0,685.3258,687.184,685.2059,687.1341,7615.0
2025-05-13 15:30:00,688.0,688.74,687.24,687.69,20664.0,687.3239,688.0631,686.5646,687.0142,20664.0
2025-05-13 15:40:00,687.45,687.99,686.18,686.79,16427.0,686.7744,687.3139,685.5057,686.1151,16427.0
2025-05-13 15:50:00,686.49,688.32,685.85,687.77,86132.0,685.8153,687.6436,685.176,687.0941,86132.0
2025-05-14 09:30:00,692.83,693.93,688.8,689.02,14371.0,692.1491,693.248,688.1231,688.3429,14371.0
2025-05-14 09:40:00,690.17,691.53,688.23,689.34,16164.0,689.4917,690.8504,687.5536,688.6625,16164.0
2025-05-14 09:50:00,688.78,688.78,684.37,684.37,15917.0,688.1031,688.1031,683.6974,683.6974,15917.0
2025-05-14 10:00:00,683.52,685.82,681.63,682.39,20130.0,682.8483,685.146,680.9601,681.7194,20130.0
2025-05-14 10:10:00,682.46,683.3,680.53,681.17,38426.0,681.7893,682.6285,679.8612,680.5006,38426.0
2025-05-14 10:20:00,680.95,681.92,680.23,680.67,36287.0,680.2808,681.2498,679.5615,680.0011,36287.0
2025-05-14 10:30:00,680.68,681.91,679.21,681.91,38617.0,680.0111,681.2399,678.5425,681.2399,38617.0
2025-05-14 10:40:00,681.85,683.0,680.73,683.0,4230.0,681.1799,682.3288,680.061,682.3288,4230.0
2025-05-14 10:50:00,683.28,683.7,682.09,682.96,10267.0,682.6085,683.0281,681.4197,682.2888,10267.0
2025-05-14 11:00:00,682.93,683.59,681.71,682.75,23355.0,682.2588,682.9182,681.04,682.079,23355.0
2025-05-14 11:10:00,682.93,683.78,682.73,683.63,5643.0,682.2588,683.108,682.059,682.9582,5643.0
2025-05-14 11:20:00,683.6,684.92,683.14,683.14,9138.0,682.9282,684.2469,682.4686,682.4686,9138.0
2025-05-14 11:30:00,683.1,684.2,682.39,683.66,5911.0,682.4287,683.5276,681.7194,682.9881,5911.0
2025-05-14 11:40:00,683.12,683.77,682.58,682.58,10681.0,682.4487,683.098,681.9092,681.9092,10681.0
2025-05-14 11:50:00,682.48,683.67,682.26,683.37,4933.0,681.8093,682.9981,681.5895,682.6984,4933.0
2025-05-14 12:00:00,683.37,683.72,682.62,683.04,10569.0,682.6984,683.0481,681.9492,682.3687,10569.0
2025-05-14 12:10:00,683.06,683.06,681.79,682.51,8620.0,682.3887,682.3887,681.12,681.8393,8620.0
2025-05-14 12:20:00,682.5,682.74,682.3,682.4,5361.0,681.8293,682.069,681.6295,681.7294,5361.0
2025-05-14 12:30:00,682.4,682.76,682.02,682.12,5740.0,681.7294,682.089,681.3497,681.4496,5740.0
2025-05-14 12:40:00,682.37,682.37,681.56,681.65,3613.0,681.6994,681.6994,680.8902,680.9801,3613.0
2025-05-14 12:50:00,681.92,683.0,681.92,682.27,7657.0,681.2498,682.3288,681.2498,681.5995,7657.0
2025-05-14 13:00:00,681.76,681.87,679.32,679.45,12478.0,681.09,681.1999,678.6524,678.7823,12478.0
2025-05-14 13:10:00,679.54,680.31,678.42,680.07,12880.0,678.8722,679.6414,677.7533,679.4017,12880.0
2025-05-14 13:20:00,679.79,680.84,678.89,678.89,7441.0,679.1219,680.1709,678.2228,678.2228,7441.0
2025-05-14 13:30:00,679.01,680.79,678.66,679.43,12410.0,678.3427,680.121,677.993,678.7623,12410.0
2025-05-14 13:40:00,679.95,679.95,676.02,677.43,14048.0,679.2818,679.2818,675.3556,676.7643,14048.0
2025-05-14 13:50:00,677.43,678.27,676.57,677.69,5133.0,676.7643,677.6034,675.9051,677.024,5133.0
2025-05-14 14:00:00,678.37,679.33,678.07,679.33,10554.0,677.7033,678.6624,677.4036,678.6624,10554.0
2025-05-14 14:10:00,679.25,679.77,679.04,679.4,9093.0,678.5825,679.102,678.3727,678.7323,9093.0
2025-05-14 14:20:00,679.23,679.5,678.4,679.31,13865.0,678.5625,678.8322,677.7333,678.6424,13865.0
2025-05-14 14:30:00,679.31,681.07,679.15,679.89,5306.0,678.6424,680.4007,678.4826,679.2218,5306.0
2025-05-14 14:40:00,679.95,682.17,679.95,682.0,3840.0,679.2818,681.4996,679.2818,681.3298,3840.0
2025-05-14 14:50:00,682.01,682.51,681.73,682.0,20609.0,681.3398,681.8393,681.06,681.3298,20609.0
2025-05-14 15:00:00,681.93,682.74,681.42,682.43,16141.0,681.2598,682.069,680.7503,681.7593,16141.0
2025-05-14 15:10:00,682.62,683.27,681.83,682.88,8413.0,681.9492,682.5985,681.1599,682.2089,8413.0
2025-05-14 15:20:00,682.88,682.91,681.76,682.43,6238.0,682.2089,682.2389,681.09,681.7593,6238.0
2025-05-14 15:30:00,682.0,682.31,681.02,682.19,10814.0,681.3298,681.6395,680.3507,681.5196,10814.0
2025-05-14 15:40:00,681.85,683.0,681.45,683.0,19265.0,681.1799,682.3288,680.7803,682.3288,19265.0
2025-05-14 15:50:00,682.75,683.69,680.47,682.03,97494.0,682.079,683.0181,679.8013,681.3597,97494.0
2025-05-15 09:30:00,684.08,689.27,680.95,686.7,23234.0,683.4077,688.5926,680.2808,686.0251,23234.0
2025-05-15 09:40:00,686.64,690.0,684.84,689.32,8186.0,685.9652,689.3219,684.167,688.6426,8186.0
2025-05-15 09:50:00,688.96,694.11,688.35,692.47,21973.0,688.2829,693.4279,687.6735,691.7895,21973.0
2025-05-15 10:00:00,692.41,694.75,692.4,693.58,7745.0,691.7295,694.0672,691.7195,692.8984,7745.0
2025-05-15 10:10:00,694.04,697.32,693.36,695.72,12857.0,693.3579,696.6347,692.6786,695.0363,12857.0
2025-05-15 10:20:00,695.73,698.22,695.72,698.22,6702.0,695.0463,697.5338,695.0363,697.5338,6702.0
2025-05-15 10:30:00,697.86,698.35,696.63,696.63,11092.0,697.1742,697.6637,695.9454,695.9454,11092.0
2025-05-15 10:40:00,696.34,696.55,694.35,694.79,7528.0,695.6557,695.8655,693.6676,694.1072,7528.0
2025-05-15 10:50:00,694.79,696.8,694.79,696.8,1428.0,694.1072,696.1152,694.1072,696.1152,1428.0
2025-05-15 11:00:00,696.74,699.24,696.58,698.24,9734.0,696.0553,698.5528,695.8954,697.5538,9734.0
2025-05-15 11:10:00,698.21,699.69,698.01,699.11,4588.0,697.5238,699.0024,697.324,698.4229,4588.0
2025-05-15 11:20:00,699.49,701.33,699.41,700.23,12595.0,698.8026,700.6408,698.7227,699.5418,12595.0
2025-05-15 11:30:00,700.19,701.04,700.09,700.41,7959.0,699.5019,700.3511,699.402,699.7217,7959.0
2025-05-15 11:40:00,700.41,701.5,699.62,699.62,8790.0,699.7217,700.8106,698.9324,698.9324,8790.0
2025-05-15 11:50:00,699.62,702.0,699.54,701.8,10764.0,698.9324,701.3101,698.8525,701.1103,10764.0
2025-05-15 12:00:00,702.16,702.73,701.33,702.73,2594.0,701.4699,702.0394,700.6408,702.0394,2594.0
2025-05-15 12:10:00,702.65,702.73,699.85,699.9,10907.0,701.9595,702.0394,699.1622,699.2122,10907.0
2025-05-15 12:20:00,700.16,700.72,700.16,700.38,1747.0,699.4719,700.0314,699.4719,699.6917,1747.0
2025-05-15 12:30:00,700.55,700.7,699.51,699.74,3216.0,699.8615,700.0114,698.8226,699.0523,3216.0
2025-05-15 12:40:00,699.97,701.28,699.49,700.95,4885.0,699.2821,700.5908,698.8026,700.2611,4885.0
2025-05-15 12:50:00,700.95,702.17,700.71,702.17,3666.0,700.2611,701.4799,700.0214,701.4799,3666.0
2025-05-15 13:00:00,701.89,703.31,701.28,702.27,12658.0,701.2002,702.6188,700.5908,701.5798,12658.0
2025-05-15 13:10:00,701.67,701.91,700.32,701.71,5920.0,700.9804,701.2202,699.6318,701.0204,5920.0
2025-05-15 13:20:00,701.5,702.23,701.17,702.2,8058.0,700.8106,701.5399,700.4809,701.5099,8058.0
2025-05-15 13:30:00,702.2,702.94,702.02,702.39,5604.0,701.5099,702.2492,701.3301,701.6997,5604.0
2025-05-15 13:40:00,702.59,703.52,702.57,703.19,5019.0,701.8995,702.8286,701.8795,702.4989,5019.0
2025-05-15 13:50:00,703.34,703.51,701.79,702.04,7404.0,702.6488,702.8186,701.1003,701.3501,7404.0
2025-05-15 14:00:00,701.76,702.55,700.93,701.56,7369.0,701.0703,701.8596,700.2412,700.8705,7369.0
2025-05-15 14:10:00,702.1,702.69,701.48,702.69,4188.0,701.41,701.9994,700.7906,701.9994,4188.0
2025-05-15 14:20:00,702.68,703.43,701.8,702.68,4316.0,701.9894,702.7387,701.1103,701.9894,4316.0
2025-05-15 14:30:00,702.7,703.81,702.7,703.81,5896.0,702.0094,703.1183,702.0094,703.1183,5896.0
2025-05-15 14:40:00,703.86,704.65,702.29,702.48,9774.0,703.1683,703.9575,701.5998,701.7896,9774.0
2025-05-15 14:50:00,702.51,702.94,701.76,702.25,6749.0,701.8196,702.2492,701.0703,701.5599,6749.0
2025-05-15 15:00:00,702.01,702.24,701.15,702.13,8722.0,701.3201,701.5499,700.4609,701.44,8722.0
2025-05-15 15:10:00,701.86,703.7,701.75,703.5,11585.0,701.1702,703.0084,701.0604,702.8086,11585.0
2025-05-15 15:20:00,703.5,704.29,703.48,703.89,11479.0,702.8086,703.5979,702.7887,703.1982,11479.0
2025-05-15 15:30:00,703.91,703.96,703.12,703.72,11511.0,703.2182,703.2682,702.429,703.0284,11511.0
2025-05-15 15:40:00,703.98,706.43,703.91,705.38,24960.0,703.2882,705.7358,703.2182,704.6868,24960.0
2025-05-15 15:50:00,705.26,706.77,704.77,706.47,79825.0,704.5669,706.0754,704.0774,705.7757,79825.0
2025-05-16 09:30:00,708.53,711.86,706.76,708.37,41346.0,707.8337,711.1604,706.0654,707.6738,41346.0
2025-05-16 09:40:00,709.54,713.67,708.88,713.36,14493.0,708.8427,712.9686,708.1833,712.6589,14493.0
2025-05-16 09:50:00,713.29,716.95,712.7,716.95,16524.0,712.589,716.2454,711.9996,716.2454,16524.0
2025-05-16 10:00:00,714.57,715.27,711.88,712.05,8794.0,713.8678,714.5671,711.1804,711.3502,8794.0
2025-05-16 10:10:00,712.94,715.43,712.48,715.42,7745.0,712.2394,714.7269,711.7798,714.7169,7745.0
2025-05-16 10:20:00,715.52,716.56,715.06,716.3,17060.0,714.8168,715.8558,714.3573,715.5961,17060.0
2025-05-16 10:30:00,716.5,717.94,716.22,717.01,15796.0,715.7959,717.2344,715.5161,716.3054,15796.0
2025-05-16 10:40:00,716.67,717.27,715.85,716.3,8334.0,715.9657,716.5651,715.1465,715.5961,8334.0
2025-05-16 10:50:00,716.1,717.12,716.08,716.22,2971.0,715.3963,716.4152,715.3763,715.5161,2971.0
2025-05-16 11:00:00,716.37,716.37,714.27,715.67,5383.0,715.666,715.666,713.568,714.9667,5383.0
2025-05-16 11:10:00,715.67,715.67,714.26,715.59,7032.0,714.9667,714.9667,713.5581,714.8868,7032.0
2025-05-16 11:20:00,715.95,716.46,715.67,716.06,2950.0,715.2464,715.7559,714.9667,715.3563,2950.0
2025-05-16 11:30:00,716.06,716.72,715.8,716.12,8753.0,715.3563,716.0156,715.0965,715.4162,8753.0
2025-05-16 11:40:00,715.8,716.15,714.58,714.97,10653.0,715.0965,715.4462,713.8777,714.2674,10653.0
2025-05-16 11:50:00,714.97,715.33,714.5,714.81,8458.0,714.2674,714.627,713.7978,714.1075,8458.0
2025-05-16 12:00:00,715.0,715.65,714.51,714.51,4739.0,714.2973,714.9467,713.8078,713.8078,4739.0
2025-05-16 12:10:00,714.89,715.73,714.72,715.42,3870.0,714.1874,715.0266,714.0176,714.7169,3870.0
2025-05-16 12:20:00,715.62,716.34,715.08,716.34,3861.0,714.9167,715.636,714.3773,715.636,3861.0
2025-05-16 12:30:00,716.7,718.11,716.7,717.52,9341.0,715.9957,717.4043,715.9957,716.8149,9341.0
2025-05-16 12:40:00,717.85,717.85,715.99,716.03,6199.0,717.1445,717.1445,715.2864,715.3263,6199.0
2025-05-16 12:50:00,716.31,717.48,716.0,717.45,3779.0,715.606,716.7749,715.2963,716.7449,3779.0
2025-05-16 13:00:00,717.72,718.62,717.44,717.96,8102.0,717.0147,717.9138,716.7349,717.2544,8102.0
2025-05-16 13:10:00,717.83,718.07,717.45,717.75,6987.0,717.1246,717.3643,716.7449,717.0446,6987.0
2025-05-16 13:20:00,717.82,717.83,717.38,717.38,4300.0,717.1146,717.1246,716.675,716.675,4300.0
2025-05-16 13:30:00,717.84,718.4,717.83,717.97,7067.0,717.1345,717.694,717.1246,717.2644,7067.0
2025-05-16 13:40:00,718.1,718.47,717.79,718.47,3767.0,717.3943,717.7639,717.0846,717.7639,3767.0
2025-05-16 13:50:00,718.35,718.86,717.85,718.18,6406.0,717.644,718.1535,717.1445,717.4742,6406.0
2025-05-16 14:00:00,718.06,718.06,717.29,717.65,7138.0,717.3543,717.3543,716.5851,716.9447,7138.0
2025-05-16 14:10:00,717.38,718.44,717.38,718.44,6764.0,716.675,717.734,716.675,717.734,6764.0
2025-05-16 14:20:00,718.39,718.63,717.74,717.88,5083.0,717.684,717.9238,717.0346,717.1745,5083.0
2025-05-16 14:30:00,717.86,718.27,717.85,718.11,2862.0,717.1545,717.5641,717.1445,717.4043,2862.0
2025-05-16 14:40:00,718.02,718.83,717.97,718.26,5503.0,717.3144,718.1236,717.2644,717.5541,5503.0
2025-05-16 14:50:00,718.37,719.24,718.37,719.11,5024.0,717.664,718.5332,717.664,718.4033,5024.0
2025-05-16 15:00:00,719.2,719.33,718.51,719.06,10026.0,718.4932,718.6231,717.8039,718.3533,10026.0
2025-05-16 15:10:00,718.94,720.0,718.86,719.81,6352.0,718.2335,719.2924,718.1535,719.1026,6352.0
2025-05-16 15:20:00,720.03,722.02,719.68,720.98,29567.0,719.3224,721.3104,718.9727,720.2715,29567.0
2025-05-16 15:30:00,720.98,722.4,720.58,722.34,15536.0,720.2715,721.6901,719.8718,721.6301,15536.0
2025-05-16 15:40:00,722.32,723.48,722.0,723.24,25272.0,721.6101,722.769,721.2905,722.5292,25272.0
2025-05-16 15:50:00,722.92,724.39,721.95,723.98,76727.0,722.2095,723.6781,721.2405,723.2685,76727.0
2025-05-19 09:30:00,726.51,726.51,721.41,721.76,32858.0,725.796,725.796,720.701,721.0507,32858.0
2025-05-19 09:40:00,721.92,724.06,721.54,722.21,13382.0,721.2105,723.3484,720.8309,721.5002,13382.0
2025-05-19 09:50:00,721.51,722.38,720.62,721.78,43011.0,720.8009,721.6701,719.9118,721.0707,43011.0
2025-05-19 10:00:00,721.66,723.51,721.66,722.03,7980.0,720.9508,722.799,720.9508,721.3204,7980.0
2025-05-19 10:10:00,723.01,723.01,720.66,720.66,6172.0,722.2995,722.2995,719.9518,719.9518,6172.0
2025-05-19 10:20:00,721.01,723.18,720.99,722.95,15686.0,720.3014,722.4693,720.2814,722.2395,15686.0
2025-05-19 10:30:00,722.69,723.7,722.68,723.47,4570.0,721.9798,722.9888,721.9698,722.759,4570.0
2025-05-19 10:40:00,723.08,723.88,721.89,721.89,6440.0,722.3694,723.1686,721.1806,721.1806,6440.0
2025-05-19 10:50:00,722.06,722.06,721.43,721.44,6046.0,721.3504,721.3504,720.721,720.731,6046.0
2025-05-19 11:00:00,721.84,721.84,720.08,720.54,4945.0,721.1306,721.1306,719.3723,719.8319,4945.0
2025-05-19 11:10:00,720.57,722.5,720.3,721.9,6911.0,719.8619,721.79,719.5921,721.1906,6911.0
2025-05-19 11:20:00,721.9,721.9,720.72,720.88,9006.0,721.1906,721.1906,720.0117,720.1716,9006.0
2025-05-19 11:30:00,720.88,721.74,720.34,720.6,2357.0,720.1716,721.0307,719.6321,719.8918,2357.0
2025-05-19 11:40:00,720.86,721.39,720.67,720.85,1813.0,720.1516,720.6811,719.9618,720.1416,1813.0
2025-05-19 11:50:00,721.27,722.07,721.19,721.64,3233.0,720.5612,721.3604,720.4812,720.9308,3233.0
2025-05-19 12:00:00,721.58,721.59,720.95,721.59,2945.0,720.8709,720.8809,720.2415,720.8809,2945.0
2025-05-19 12:10:00,721.66,722.59,721.65,722.44,2221.0,720.9508,721.8799,720.9408,721.73,2221.0
2025-05-19 12:20:00,722.44,723.59,722.43,723.07,5179.0,721.73,722.8789,721.72,722.3594,5179.0
2025-05-19 12:30:00,723.07,723.67,722.58,723.23,4186.0,722.3594,722.9588,721.8699,722.5192,4186.0
2025-05-19 12:40:00,723.11,723.11,722.38,723.05,2836.0,722.3994,722.3994,721.6701,722.3394,2836.0
2025-05-19 12:50:00,723.05,723.84,722.85,723.84,3902.0,722.3394,723.1286,722.1396,723.1286,3902.0
2025-05-19 13:00:00,724.08,724.64,723.72,723.8,3849.0,723.3684,723.9279,723.0088,723.0887,3849.0
2025-05-19 13:10:00,724.62,724.62,723.82,724.05,3667.0,723.9079,723.9079,723.1087,723.3384,3667.0
2025-05-19 13:20:00,723.68,724.11,723.47,723.79,3315.0,722.9688,723.3984,722.759,723.0787,3315.0
2025-05-19 13:30:00,723.45,723.96,723.09,723.09,4897.0,722.739,723.2485,722.3794,722.3794,4897.0
2025-05-19 13:40:00,723.23,723.48,722.54,722.54,2338.0,722.5192,722.769,721.8299,721.8299,2338.0
2025-05-19 13:50:00,722.56,722.8,722.15,722.56,6693.0,721.8499,722.0897,721.4403,721.8499,6693.0
2025-05-19 14:00:00,722.14,722.16,721.41,721.44,4762.0,721.4303,721.4503,720.701,720.731,4762.0
2025-05-19 14:10:00,721.82,722.17,721.53,721.78,2168.0,721.1106,721.4603,720.8209,721.0707,2168.0
2025-05-19 14:20:00,721.78,722.44,721.39,722.13,5007.0,721.0707,721.73,720.6811,721.4203,5007.0
2025-05-19 14:30:00,722.38,722.87,722.21,722.22,3711.0,721.6701,722.1596,721.5002,721.5102,3711.0
2025-05-19 14:40:00,722.49,722.58,722.07,722.24,4920.0,721.78,721.8699,721.3604,721.5302,4920.0
2025-05-19 14:50:00,722.23,723.24,722.02,723.18,7650.0,721.5202,722.5292,721.3104,722.4693,7650.0
2025-05-19 15:00:00,723.37,723.71,723.14,723.56,6861.0,722.6591,722.9988,722.4293,722.8489,6861.0
2025-05-19 15:10:00,723.69,723.88,723.36,723.59,10819.0,722.9788,723.1686,722.6491,722.8789,10819.0
2025-05-19 15:20:00,723.54,723.88,723.52,723.58,9493.0,722.8289,723.1686,722.809,722.8689,9493.0
2025-05-19 15:30:00,723.78,724.39,723.7,724.31,11388.0,723.0687,723.6781,722.9888,723.5982,11388.0
2025-05-19 15:40:00,724.38,725.64,724.09,725.02,21264.0,723.6681,724.9269,723.3784,724.3075,21264.0
2025-05-19 15:50:00,724.95,726.4,724.95,726.39,47884.0,724.2376,725.6861,724.2376,725.6761,47884.0
2025-05-20 09:30:00,726.25,727.37,724.77,724.78,13026.0,725.5363,726.6552,724.0577,724.0677,13026.0
2025-05-20 09:40:00,724.87,727.69,723.68,723.69,11109.0,724.1576,726.9749,722.9688,722.9788,11109.0
2025-05-20 09:50:00,725.09,726.18,724.02,726.0,3627.0,724.3774,725.4663,723.3085,725.2865,3627.0
2025-05-20 10:00:00,726.0,730.0,725.25,729.03,15065.0,725.2865,729.2826,724.5373,728.3135,15065.0
2025-05-20 10:10:00,728.88,730.43,728.52,728.91,11568.0,728.1637,729.7122,727.804,728.1937,11568.0
2025-05-20 10:20:00,729.68,731.0,729.27,729.3,4610.0,728.9629,730.2816,728.5533,728.5833,4610.0
2025-05-20 10:30:00,729.9,730.79,728.06,728.06,7406.0,729.1827,730.0718,727.3445,727.3445,7406.0
2025-05-20 10:40:00,728.31,730.56,728.31,729.38,4160.0,727.5943,729.842,727.5943,728.6632,4160.0
2025-05-20 10:50:00,729.31,729.57,728.53,729.57,2917.0,728.5933,728.853,727.814,728.853,2917.0
2025-05-20 11:00:00,729.54,729.54,727.06,727.82,4927.0,728.823,728.823,726.3455,727.1047,4927.0
2025-05-20 11:10:00,728.31,728.51,727.32,727.32,5469.0,727.5943,727.7941,726.6052,726.6052,5469.0
2025-05-20 11:20:00,727.47,727.47,724.0,724.75,9661.0,726.7551,726.7551,723.2885,724.0377,9661.0
2025-05-20 11:30:00,725.17,725.48,723.51,723.51,10517.0,724.4573,724.767,722.799,722.799,10517.0
2025-05-20 11:40:00,723.52,723.58,722.34,722.41,3055.0,722.809,722.8689,721.6301,721.7,3055.0
2025-05-20 11:50:00,721.97,722.65,720.12,722.09,17576.0,721.2605,721.9398,719.4123,721.3804,17576.0
2025-05-20 12:00:00,722.85,722.85,721.73,722.16,5015.0,722.1396,722.1396,721.0207,721.4503,5015.0
2025-05-20 12:10:00,721.73,721.79,720.1,720.88,7587.0,721.0207,721.0807,719.3923,720.1716,7587.0
2025-05-20 12:20:00,720.99,720.99,717.54,717.91,6662.0,720.2814,720.2814,716.8348,717.2045,6662.0
2025-05-20 12:30:00,718.49,719.88,717.8,719.8,12533.0,717.7839,719.1725,717.0946,719.0926,12533.0
2025-05-20 12:40:00,719.68,720.32,718.5,718.92,11705.0,718.9727,719.6121,717.7939,718.2135,11705.0
2025-05-20 12:50:00,719.07,720.25,718.88,720.02,10619.0,718.3633,719.5422,718.1735,719.3124,10619.0
2025-05-20 13:00:00,719.91,721.08,719.9,720.96,5274.0,719.2025,720.3714,719.1925,720.2515,5274.0
2025-05-20 13:10:00,720.99,722.85,720.74,722.39,15981.0,720.2814,722.1396,720.0317,721.6801,15981.0
2025-05-20 13:20:00,722.4,722.5,721.9,722.19,9472.0,721.6901,721.79,721.1906,721.4803,9472.0
2025-05-20 13:30:00,722.35,722.91,721.69,721.99,11499.0,721.6401,722.1996,720.9808,721.2805,11499.0
2025-05-20 13:40:00,721.73,721.73,720.32,720.32,2834.0,721.0207,721.0207,719.6121,719.6121,2834.0
2025-05-20 13:50:00,720.75,721.33,720.31,720.98,4185.0,720.0417,720.6211,719.6021,720.2715,4185.0
2025-05-20 14:00:00,720.5,720.67,719.06,719.07,4794.0,719.7919,719.9618,718.3533,718.3633,4794.0
2025-05-20 14:10:00,719.39,719.82,718.35,718.57,8232.0,718.683,719.1126,717.644,717.8638,8232.0
2025-05-20 14:20:00,718.58,718.58,717.54,717.55,5588.0,717.8738,717.8738,716.8348,716.8448,5588.0
2025-05-20 14:30:00,717.97,719.1,717.48,719.06,11155.0,717.2644,718.3933,716.7749,718.3533,11155.0
2025-05-20 14:40:00,718.88,718.91,717.42,717.51,6769.0,718.1735,718.2035,716.715,716.8049,6769.0
2025-05-20 14:50:00,717.91,718.26,717.37,718.1,4958.0,717.2045,717.5541,716.665,717.3943,4958.0
2025-05-20 15:00:00,717.87,717.88,717.17,717.88,3557.0,717.1645,717.1745,716.4652,717.1745,3557.0
2025-05-20 15:10:00,717.63,718.98,717.42,718.97,3960.0,716.9247,718.2734,716.715,718.2634,3960.0
2025-05-20 15:20:00,718.77,719.91,718.54,719.6,4933.0,718.0636,719.2025,717.8339,718.8928,4933.0
2025-05-20 15:30:00,720.05,720.58,719.82,719.99,5092.0,719.3424,719.8718,719.1126,719.2824,5092.0
2025-05-20 15:40:00,719.63,719.88,718.09,718.76,11935.0,718.9228,719.1725,717.3843,718.0536,11935.0
2025-05-20 15:50:00,718.4,720.38,718.26,719.62,54027.0,717.694,719.672,717.5541,718.9128,54027.0
2025-05-21 09:30:00,715.48,719.12,715.4,718.46,9426.0,714.7769,718.4133,714.6969,717.7539,9426.0
2025-05-21 09:40:00,717.21,719.33,716.44,718.85,6615.0,716.5052,718.6231,715.7359,718.1435,6615.0
2025-05-21 09:50:00,718.45,719.06,716.19,717.4,7382.0,717.7439,718.3533,715.4862,716.695,7382.0
2025-05-21 10:00:00,719.15,719.79,718.25,718.25,4225.0,718.4433,719.0826,717.5441,717.5441,4225.0
2025-05-21 10:10:00,718.36,718.77,717.58,717.73,3486.0,717.654,718.0636,716.8748,717.0246,3486.0
2025-05-21 10:20:00,718.16,718.42,716.55,716.55,5350.0,717.4542,717.714,715.8458,715.8458,5350.0
2025-05-21 10:30:00,716.95,718.38,716.95,718.19,2158.0,716.2454,717.674,716.2454,717.4842,2158.0
2025-05-21 10:40:00,718.35,718.84,716.82,716.82,3317.0,717.644,718.1336,716.1155,716.1155,3317.0
2025-05-21 10:50:00,716.82,716.82,715.41,716.1,2909.0,716.1155,716.1155,714.7069,715.3963,2909.0
2025-05-21 11:00:00,716.06,717.55,715.26,717.55,8199.0,715.3563,716.8448,714.5571,716.8448,8199.0
2025-05-21 11:10:00,718.31,718.87,718.29,718.51,1085.0,717.6041,718.1635,717.5841,717.8039,1085.0
2025-05-21 11:20:00,719.22,720.26,719.22,719.33,2530.0,718.5132,719.5522,718.5132,718.6231,2530.0
2025-05-21 11:30:00,719.29,719.43,718.71,718.71,2540.0,718.5831,718.723,718.0037,718.0037,2540.0
2025-05-21 11:40:00,719.49,719.51,718.67,719.1,3292.0,718.7829,718.8029,717.9637,718.3933,3292.0
2025-05-21 11:50:00,719.12,719.54,718.93,719.04,2404.0,718.4133,718.8329,718.2235,718.3334,2404.0
2025-05-21 12:00:00,718.56,718.88,718.23,718.84,2419.0,717.8538,718.1735,717.5242,718.1336,2419.0
2025-05-21 12:10:00,718.84,719.19,718.7,719.19,475.0,718.1336,718.4832,717.9937,718.4832,475.0
2025-05-21 12:20:00,718.96,718.97,718.09,718.09,4471.0,718.2534,718.2634,717.3843,717.3843,4471.0
2025-05-21 12:30:00,718.77,718.79,718.77,718.79,1000.0,718.0636,718.0836,718.0636,718.0836,1000.0
2025-05-21 12:40:00,718.49,718.66,717.59,718.0,2568.0,717.7839,717.9537,716.8848,717.2944,2568.0
2025-05-21 12:50:00,718.07,718.09,717.18,717.46,1907.0,717.3643,717.3843,716.4752,716.7549,1907.0
2025-05-21 13:00:00,717.76,718.38,717.76,717.9,3499.0,717.0546,717.674,717.0546,717.1945,3499.0
2025-05-21 13:10:00,717.89,718.08,716.28,716.29,3064.0,717.1845,717.3743,715.5761,715.5861,3064.0
2025-05-21 13:20:00,716.1,716.46,715.64,716.31,4974.0,715.3963,715.7559,714.9367,715.606,4974.0
2025-05-21 13:30:00,715.64,717.88,715.64,717.88,2865.0,714.9367,717.1745,714.9367,717.1745,2865.0
2025-05-21 13:40:00,717.71,718.0,717.42,717.42,1202.0,717.0047,717.2944,716.715,716.715,1202.0
2025-05-21 13:50:00,717.82,718.04,717.2,717.56,3352.0,717.1146,717.3343,716.4952,716.8548,3352.0
2025-05-21 14:00:00,717.18,717.46,716.53,717.26,2200.0,716.4752,716.7549,715.8258,716.5551,2200.0
2025-05-21 14:10:00,716.58,717.47,716.5,717.33,4644.0,715.8758,716.7649,715.7959,716.625,4644.0
2025-05-21 14:20:00,717.38,718.56,717.24,718.56,3179.0,716.675,717.8538,716.5351,717.8538,3179.0
2025-05-21 14:30:00,718.63,719.26,718.21,718.98,3562.0,717.9238,718.5531,717.5042,718.2734,3562.0
2025-05-21 14:40:00,718.74,718.98,718.62,718.91,1960.0,718.0337,718.2734,717.9138,718.2035,1960.0
2025-05-21 14:50:00,718.91,718.91,718.16,718.29,5708.0,718.2035,718.2035,717.4542,717.5841,5708.0
2025-05-21 15:00:00,718.46,718.63,717.58,717.88,3133.0,717.7539,717.9238,716.8748,717.1745,3133.0
2025-05-21 15:10:00,717.88,718.32,717.21,717.27,6574.0,717.1745,717.6141,716.5052,716.5651,6574.0
2025-05-21 15:20:00,717.63,717.78,716.71,717.14,3874.0,716.9247,717.0746,716.0057,716.4352,3874.0
2025-05-21 15:30:00,717.28,717.76,716.68,716.98,6642.0,716.5751,717.0546,715.9757,716.2754,6642.0
2025-05-21 15:40:00,717.1,717.19,716.17,717.04,10396.0,716.3953,716.4852,715.4662,716.3353,10396.0
2025-05-21 15:50:00,716.67,719.12,716.67,718.46,89113.0,715.9657,718.4133,715.9657,717.7539,89113.0
2025-05-22 09:30:00,717.3,720.76,716.75,718.96,20363.0,716.5951,720.0517,716.0456,718.2534,20363.0
2025-05-22 09:40:00,717.7,718.33,716.75,717.14,5989.0,716.9947,717.6241,716.0456,716.4352,5989.0
2025-05-22 09:50:00,717.14,717.14,715.18,715.81,5542.0,716.4352,716.4352,714.4772,715.1065,5542.0
2025-05-22 10:00:00,715.81,718.61,713.23,713.69,6699.0,715.1065,717.9038,712.5291,712.9886,6699.0
2025-05-22 10:10:00,713.2,713.56,712.46,713.14,2766.0,712.4991,712.8587,711.7598,712.4392,2766.0
2025-05-22 10:20:00,713.76,713.76,710.64,710.73,14134.0,713.0585,713.0585,709.9416,710.0315,14134.0
2025-05-22 10:30:00,710.98,711.69,708.44,709.31,3895.0,710.2813,710.9906,707.7438,708.6129,3895.0
2025-05-22 10:40:00,709.41,711.94,709.16,711.42,6045.0,708.7128,711.2403,708.4631,710.7208,6045.0
2025-05-22 10:50:00,711.92,712.7,711.44,712.41,5087.0,711.2204,711.9996,710.7408,711.7099,5087.0
2025-05-22 11:00:00,712.42,714.0,712.42,713.69,6876.0,711.7199,713.2983,711.7199,712.9886,6876.0
2025-05-22 11:10:00,713.51,713.51,711.94,712.21,1656.0,712.8088,712.8088,711.2403,711.5101,1656.0
2025-05-22 11:20:00,712.73,713.65,712.73,713.64,1551.0,712.0296,712.9487,712.0296,712.9387,1551.0
2025-05-22 11:30:00,713.91,714.86,713.91,714.86,1061.0,713.2084,714.1575,713.2084,714.1575,1061.0
2025-05-22 11:40:00,714.38,714.81,713.76,714.19,3057.0,713.6779,714.1075,713.0585,713.4881,3057.0
2025-05-22 11:50:00,714.61,714.61,713.86,714.13,2437.0,713.9077,713.9077,713.1585,713.4282,2437.0
2025-05-22 12:00:00,714.34,715.33,714.31,714.83,3113.0,713.638,714.627,713.608,714.1275,3113.0
2025-05-22 12:10:00,714.82,715.18,714.7,714.8,1986.0,714.1175,714.4772,713.9976,714.0975,1986.0
2025-05-22 12:20:00,715.04,715.04,713.74,713.76,6328.0,714.3373,714.3373,713.0386,713.0585,6328.0
2025-05-22 12:30:00,714.23,714.93,714.18,714.93,2546.0,713.5281,714.2274,713.4781,714.2274,2546.0
2025-05-22 12:40:00,714.56,714.74,714.3,714.74,1425.0,713.8578,714.0376,713.598,714.0376,1425.0
2025-05-22 12:50:00,715.02,715.07,714.15,714.16,4842.0,714.3173,714.3673,713.4482,713.4582,4842.0
2025-05-22 13:00:00,713.98,713.98,712.99,713.1,2665.0,713.2783,713.2783,712.2893,712.3992,2665.0
2025-05-22 13:10:00,713.31,715.41,713.31,715.41,4778.0,712.609,714.7069,712.609,714.7069,4778.0
2025-05-22 13:20:00,715.36,716.56,715.35,716.06,7233.0,714.657,715.8558,714.647,715.3563,7233.0
2025-05-22 13:30:00,716.04,716.16,715.08,715.64,3308.0,715.3363,715.4562,714.3773,714.9367,3308.0
2025-05-22 13:40:00,715.47,716.33,715.47,716.33,1146.0,714.7669,715.626,714.7669,715.626,1146.0
2025-05-22 13:50:00,716.0,716.54,715.78,715.78,1010.0,715.2963,715.8358,715.0766,715.0766,1010.0
2025-05-22 14:00:00,716.21,716.72,715.94,715.94,1661.0,715.5061,716.0156,715.2364,715.2364,1661.0
2025-05-22 14:10:00,715.75,716.12,715.34,715.62,3704.0,715.0466,715.4162,714.637,714.9167,3704.0
2025-05-22 14:20:00,715.54,715.54,715.01,715.4,1439.0,714.8368,714.8368,714.3073,714.6969,1439.0
2025-05-22 14:30:00,715.06,715.29,714.47,714.47,2784.0,714.3573,714.587,713.7679,713.7679,2784.0
2025-05-22 14:40:00,714.02,714.31,713.63,713.63,3783.0,713.3183,713.608,712.9287,712.9287,3783.0
2025-05-22 14:50:00,713.21,714.12,712.97,713.62,3926.0,712.5091,713.4182,712.2693,712.9187,3926.0
2025-05-22 15:00:00,713.61,714.46,713.56,713.95,12929.0,712.9087,713.7579,712.8587,713.2484,12929.0
2025-05-22 15:10:00,713.67,714.06,713.46,713.87,2099.0,712.9686,713.3583,712.7588,713.1684,2099.0
2025-05-22 15:20:00,713.77,715.12,713.7,715.12,11955.0,713.0685,714.4172,712.9986,714.4172,11955.0
2025-05-22 15:30:00,715.25,715.26,714.44,714.44,4681.0,714.5471,714.5571,713.7379,713.7379,4681.0
2025-05-22 15:40:00,714.43,714.43,713.26,713.6,3944.0,713.7279,713.7279,712.559,712.8987,3944.0
2025-05-22 15:50:00,713.64,713.65,709.84,710.09,33393.0,712.9387,712.9487,709.1424,709.3922,33393.0
2025-05-23 09:30:00,715.24,716.86,709.48,709.88,18914.0,714.5371,716.1555,708.7828,709.1824,18914.0
2025-05-23 09:40:00,711.01,714.24,711.01,714.24,2845.0,710.3113,713.5381,710.3113,713.5381,2845.0
2025-05-23 09:50:00,714.25,714.25,711.64,711.64,2008.0,713.5481,713.5481,710.9406,710.9406,2008.0
2025-05-23 10:00:00,712.17,713.7,712.16,713.28,6392.0,711.4701,712.9986,711.4601,712.579,6392.0
2025-05-23 10:10:00,713.52,715.0,713.35,713.84,4632.0,712.8188,714.2973,712.649,713.1385,4632.0
2025-05-23 10:20:00,714.22,715.0,713.72,715.0,7976.0,713.5181,714.2973,713.0186,714.2973,7976.0
2025-05-23 10:30:00,715.49,715.49,714.04,715.16,3738.0,714.7868,714.7868,713.3383,714.4572,3738.0
2025-05-23 10:40:00,715.25,715.47,714.64,715.09,1740.0,714.5471,714.7669,713.9377,714.3872,1740.0
2025-05-23 10:50:00,714.88,714.88,713.61,714.15,2710.0,714.1774,714.1774,712.9087,713.4482,2710.0
2025-05-23 11:00:00,714.88,715.13,714.35,715.03,1452.0,714.1774,714.4272,713.648,714.3273,1452.0
2025-05-23 11:10:00,714.81,714.89,714.0,714.67,13660.0,714.1075,714.1874,713.2983,713.9677,13660.0
2025-05-23 11:20:00,715.03,716.02,714.82,715.13,5083.0,714.3273,715.3163,714.1175,714.4272,5083.0
2025-05-23 11:30:00,715.39,715.85,715.07,715.85,1495.0,714.6869,715.1465,714.3673,715.1465,1495.0
2025-05-23 11:40:00,716.06,716.06,714.25,714.92,3457.0,715.3563,715.3563,713.5481,714.2174,3457.0
2025-05-23 11:50:00,714.46,715.07,713.62,714.96,4652.0,713.7579,714.3673,712.9187,714.2574,4652.0
2025-05-23 12:00:00,714.62,714.62,714.39,714.39,335.0,713.9177,713.9177,713.6879,713.6879,335.0
2025-05-23 12:10:00,714.66,715.76,714.5,715.48,3313.0,713.9577,715.0566,713.7978,714.7769,3313.0
2025-05-23 12:20:00,715.6,717.69,715.59,716.96,8291.0,714.8967,716.9847,714.8868,716.2554,8291.0
2025-05-23 12:30:00,717.03,717.63,716.44,717.63,6057.0,716.3253,716.9247,715.7359,716.9247,6057.0
2025-05-23 12:40:00,717.5,717.88,717.11,717.38,4157.0,716.7949,717.1745,716.4053,716.675,4157.0
2025-05-23 12:50:00,717.42,718.11,717.17,717.43,2845.0,716.715,717.4043,716.4652,716.7249,2845.0
2025-05-23 13:00:00,717.14,717.14,716.29,716.86,1905.0,716.4352,716.4352,715.5861,716.1555,1905.0
2025-05-23 13:10:00,716.62,717.05,716.51,717.05,1455.0,715.9157,716.3453,715.8058,716.3453,1455.0
2025-05-23 13:20:00,717.2,718.05,716.85,718.05,1123.0,716.4952,717.3443,716.1455,717.3443,1123.0
2025-05-23 13:30:00,717.62,717.85,717.19,717.69,1678.0,716.9148,717.1445,716.4852,716.9847,1678.0
2025-05-23 13:40:00,717.6,717.6,716.59,717.47,1909.0,716.8948,716.8948,715.8858,716.7649,1909.0
2025-05-23 13:50:00,718.09,718.25,717.55,718.25,3098.0,717.3843,717.5441,716.8448,717.5441,3098.0
2025-05-23 14:00:00,717.94,718.24,717.53,717.58,3598.0,717.2344,717.5341,716.8248,716.8748,3598.0
2025-05-23 14:10:00,717.47,717.78,716.94,716.94,2308.0,716.7649,717.0746,716.2354,716.2354,2308.0
2025-05-23 14:20:00,716.85,717.03,716.84,717.03,847.0,716.1455,716.3253,716.1355,716.3253,847.0
2025-05-23 14:30:00,717.26,717.99,715.95,716.15,9401.0,716.5551,717.2844,715.2464,715.4462,9401.0
2025-05-23 14:40:00,716.35,717.08,715.47,715.47,5668.0,715.646,716.3753,714.7669,714.7669,5668.0
2025-05-23 14:50:00,715.35,715.4,715.09,715.09,1737.0,714.647,714.6969,714.3872,714.3872,1737.0
2025-05-23 15:00:00,715.1,716.29,714.8,716.29,4521.0,714.3972,715.5861,714.0975,715.5861,4521.0
2025-05-23 15:10:00,716.2,716.48,715.67,715.68,6700.0,715.4962,715.7759,714.9667,714.9767,6700.0
2025-05-23 15:20:00,715.65,715.65,714.2,714.51,3197.0,714.9467,714.9467,713.4981,713.8078,3197.0
2025-05-23 15:30:00,714.84,716.1,714.7,716.1,2494.0,714.1375,715.3963,713.9976,715.3963,2494.0
2025-05-23 15:40:00,715.98,716.24,715.66,715.68,6916.0,715.2764,715.5361,714.9567,714.9767,6916.0
2025-05-23 15:50:00,715.7,716.26,714.72,715.88,19716.0,714.9966,715.5561,714.0176,715.1765,19716.0
2025-05-27 09:30:00,714.3,718.87,714.3,718.19,19440.0,713.598,718.1635,713.598,717.4842,19440.0
2025-05-27 09:40:00,718.71,721.0,718.7,719.36,8518.0,718.0037,720.2914,717.9937,718.653,8518.0
2025-05-27 09:50:00,719.1,719.98,718.8,719.27,6716.0,718.3933,719.2724,718.0936,718.5631,6716.0
2025-05-27 10:00:00,719.92,720.34,718.05,719.35,5630.0,719.2125,719.6321,717.3443,718.6431,5630.0
2025-05-27 10:10:00,718.1,720.16,718.1,719.5,6332.0,717.3943,719.4523,717.3943,718.7929,6332.0
2025-05-27 10:20:00,719.94,720.92,718.09,718.7,10975.0,719.2325,720.2115,717.3843,717.9937,10975.0
2025-05-27 10:30:00,719.04,719.8,719.0,719.43,5273.0,718.3334,719.0926,718.2934,718.723,5273.0
2025-05-27 10:40:00,719.43,721.05,718.98,721.03,8932.0,718.723,720.3414,718.2734,720.3214,8932.0
2025-05-27 10:50:00,720.82,720.82,719.8,720.46,7078.0,720.1116,720.1116,719.0926,719.752,7078.0
2025-05-27 11:00:00,720.75,720.76,717.73,717.73,8456.0,720.0417,720.0517,717.0246,717.0246,8456.0
2025-05-27 11:10:00,717.21,717.98,716.14,717.2,7394.0,716.5052,717.2744,715.4362,716.4952,7394.0
2025-05-27 11:20:00,717.67,717.67,716.76,717.22,5486.0,716.9647,716.9647,716.0556,716.5151,5486.0
2025-05-27 11:30:00,717.59,718.45,717.37,717.77,2631.0,716.8848,717.7439,716.665,717.0646,2631.0
2025-05-27 11:40:00,717.49,717.85,716.43,716.43,2225.0,716.7849,717.1445,715.7259,715.7259,2225.0
2025-05-27 11:50:00,716.82,717.12,716.51,716.96,3343.0,716.1155,716.4152,715.8058,716.2554,3343.0
2025-05-27 12:00:00,716.71,718.05,716.71,717.98,10061.0,716.0057,717.3443,716.0057,717.2744,10061.0
2025-05-27 12:10:00,717.96,718.22,717.2,717.21,1652.0,717.2544,717.5142,716.4952,716.5052,1652.0
2025-05-27 12:20:00,717.17,717.43,716.74,716.74,1952.0,716.4652,716.7249,716.0356,716.0356,1952.0
2025-05-27 12:30:00,716.49,716.73,715.99,716.42,2156.0,715.7859,716.0256,715.2864,715.7159,2156.0
2025-05-27 12:40:00,716.33,717.1,716.2,716.71,2379.0,715.626,716.3953,715.4962,716.0057,2379.0
2025-05-27 12:50:00,717.06,718.05,717.04,718.0,2590.0,716.3553,717.3443,716.3353,717.2944,2590.0
2025-05-27 13:00:00,717.55,717.63,716.37,716.56,2768.0,716.8448,716.9247,715.666,715.8558,2768.0
2025-05-27 13:10:00,716.96,716.96,715.96,716.4,1213.0,716.2554,716.2554,715.2564,715.696,1213.0
2025-05-27 13:20:00,716.66,717.22,716.66,716.9,2960.0,715.9557,716.5151,715.9557,716.1955,2960.0
2025-05-27 13:30:00,717.23,717.4,717.2,717.2,807.0,716.5251,716.695,716.4952,716.4952,807.0
2025-05-27 13:40:00,717.21,717.58,716.41,716.45,3782.0,716.5052,716.8748,715.7059,715.7459,3782.0
2025-05-27 13:50:00,716.73,718.12,716.73,718.12,1684.0,716.0256,717.4143,716.0256,717.4143,1684.0
2025-05-27 14:00:00,718.71,718.71,717.76,717.8,1283.0,718.0037,718.0037,717.0546,717.0946,1283.0
2025-05-27 14:10:00,718.06,718.71,718.06,718.69,1827.0,717.3543,718.0037,717.3543,717.9837,1827.0
2025-05-27 14:20:00,718.98,719.04,718.3,718.53,3961.0,718.2734,718.3334,717.5941,717.8239,3961.0
2025-05-27 14:30:00,718.76,719.61,718.76,719.23,7226.0,718.0536,718.9028,718.0536,718.5232,7226.0
2025-05-27 14:40:00,719.51,719.53,719.04,719.28,1584.0,718.8029,718.8229,718.3334,718.5731,1584.0
2025-05-27 14:50:00,719.46,719.78,718.9,719.78,6057.0,718.7529,719.0726,718.1935,719.0726,6057.0
2025-05-27 15:00:00,719.49,721.12,719.41,720.98,3828.0,718.7829,720.4113,718.703,720.2715,3828.0
2025-05-27 15:10:00,720.9,721.0,720.42,720.99,3824.0,720.1915,720.2914,719.712,720.2814,3824.0
2025-05-27 15:20:00,721.06,721.47,720.81,721.19,7312.0,720.3514,720.761,720.1016,720.4812,7312.0
2025-05-27 15:30:00,721.26,721.52,720.25,720.86,13887.0,720.5512,720.8109,719.5422,720.1516,13887.0
2025-05-27 15:40:00,720.58,720.58,719.27,719.7,6281.0,719.8718,719.8718,718.5631,718.9927,6281.0
2025-05-27 15:50:00,719.6,720.46,718.76,720.37,21202.0,718.8928,719.752,718.0536,719.6621,21202.0
2025-05-28 09:30:00,717.91,721.49,715.87,721.13,21068.0,717.2045,720.781,715.1665,720.4213,21068.0
2025-05-28 09:40:00,720.5,721.36,720.5,720.55,4832.0,719.7919,720.6511,719.7919,719.8419,4832.0
2025-05-28 09:50:00,721.28,721.28,719.29,719.29,8573.0,720.5712,720.5712,718.5831,718.5831,8573.0
2025-05-28 10:00:00,720.28,720.28,718.85,719.43,1978.0,719.5721,719.5721,718.1435,718.723,1978.0
2025-05-28 10:10:00,719.6,719.6,718.64,718.8,4223.0,718.8928,718.8928,717.9338,718.0936,4223.0
2025-05-28 10:20:00,719.41,720.36,719.41,719.83,2856.0,718.703,719.6521,718.703,719.1226,2856.0
2025-05-28 10:30:00,719.76,719.79,719.62,719.62,846.0,719.0527,719.0826,718.9128,718.9128,846.0
2025-05-28 10:40:00,719.93,721.06,719.93,720.14,1426.0,719.2225,720.3514,719.2225,719.4323,1426.0
2025-05-28 10:50:00,720.58,720.58,720.03,720.13,846.0,719.8718,719.8718,719.3224,719.4223,846.0
2025-05-28 11:00:00,720.06,720.94,719.81,719.81,3162.0,719.3524,720.2315,719.1026,719.1026,3162.0
2025-05-28 11:10:00,720.14,720.14,719.68,720.0,2710.0,719.4323,719.4323,718.9727,719.2924,2710.0
2025-05-28 11:20:00,720.01,720.41,718.53,718.53,4674.0,719.3024,719.702,717.8239,717.8239,4674.0
2025-05-28 11:30:00,718.55,718.75,717.7,717.76,3950.0,717.8438,718.0436,716.9947,717.0546,3950.0
2025-05-28 11:40:00,717.76,717.84,716.91,717.36,4648.0,717.0546,717.1345,716.2055,716.655,4648.0
2025-05-28 11:50:00,717.36,717.75,717.07,717.07,2274.0,716.655,717.0446,716.3653,716.3653,2274.0
2025-05-28 12:00:00,717.07,717.52,717.07,717.34,2020.0,716.3653,716.8149,716.3653,716.635,2020.0
2025-05-28 12:10:00,717.13,718.09,716.96,718.09,9078.0,716.4252,717.3843,716.2554,717.3843,9078.0
2025-05-28 12:20:00,718.2,718.2,716.85,716.85,4378.0,717.4942,717.4942,716.1455,716.1455,4378.0
2025-05-28 12:30:00,717.25,717.33,716.81,717.33,1184.0,716.5451,716.625,716.1056,716.625,1184.0
2025-05-28 12:40:00,717.41,717.9,717.41,717.43,811.0,716.705,717.1945,716.705,716.7249,811.0
2025-05-28 12:50:00,717.42,717.52,716.72,716.97,2730.0,716.715,716.8149,716.0156,716.2654,2730.0
2025-05-28 13:00:00,716.88,717.53,716.88,717.53,606.0,716.1755,716.8248,716.1755,716.8248,606.0
2025-05-28 13:10:00,717.6,717.9,717.6,717.74,1455.0,716.8948,717.1945,716.8948,717.0346,1455.0
2025-05-28 13:20:00,718.06,718.5,717.2,717.2,5137.0,717.3543,717.7939,716.4952,716.4952,5137.0
2025-05-28 13:30:00,717.61,717.61,715.52,715.52,1499.0,716.9048,716.9048,714.8168,714.8168,1499.0
2025-05-28 13:40:00,715.25,715.47,714.37,714.7,7910.0,714.5471,714.7669,713.668,713.9976,7910.0
2025-05-28 13:50:00,714.47,714.47,713.99,714.39,1918.0,713.7679,713.7679,713.2883,713.6879,1918.0
2025-05-28 14:00:00,714.47,715.63,714.46,715.58,3314.0,713.7679,714.9267,713.7579,714.8768,3314.0
2025-05-28 14:10:00,715.6,715.62,715.0,715.57,4800.0,714.8967,714.9167,714.2973,714.8668,4800.0
2025-05-28 14:20:00,715.72,716.28,715.71,716.25,2636.0,715.0166,715.5761,715.0066,715.5461,2636.0
2025-05-28 14:30:00,716.16,716.46,715.25,716.03,7111.0,715.4562,715.7559,714.5471,715.3263,7111.0
2025-05-28 14:40:00,716.03,716.14,715.82,715.84,1359.0,715.3263,715.4362,715.1165,715.1365,1359.0
2025-05-28 14:50:00,715.98,716.1,714.12,715.81,6348.0,715.2764,715.3963,713.4182,715.1065,6348.0
2025-05-28 15:00:00,715.62,716.5,715.62,716.13,3204.0,714.9167,715.7959,714.9167,715.4262,3204.0
2025-05-28 15:10:00,716.28,716.87,715.65,716.48,7985.0,715.5761,716.1655,714.9467,715.7759,7985.0
2025-05-28 15:20:00,716.63,716.63,715.46,715.47,6174.0,715.9257,715.9257,714.7569,714.7669,6174.0
2025-05-28 15:30:00,715.47,715.47,714.73,715.34,2392.0,714.7669,714.7669,714.0276,714.637,2392.0
2025-05-28 15:40:00,714.71,714.71,713.86,713.86,19086.0,714.0076,714.0076,713.1585,713.1585,19086.0
2025-05-28 15:50:00,713.71,713.82,711.47,711.84,26902.0,713.0086,713.1185,710.7708,711.1404,26902.0
2025-05-29 09:30:00,710.0,711.75,705.4,708.08,12714.0,709.3022,711.0505,704.7068,707.3841,12714.0
2025-05-29 09:40:00,708.01,708.01,704.99,706.6,15194.0,707.3142,707.3142,704.2972,705.9056,15194.0
2025-05-29 09:50:00,706.6,707.85,706.11,707.56,6546.0,705.9056,707.1544,705.4161,706.8646,6546.0
2025-05-29 10:00:00,707.47,709.44,706.86,708.83,8895.0,706.7747,708.7428,706.1653,708.1334,8895.0
2025-05-29 10:10:00,708.83,711.02,708.21,709.76,5425.0,708.1334,710.3212,707.514,709.0625,5425.0
2025-05-29 10:20:00,709.24,710.46,709.07,710.46,600.0,708.543,709.7618,708.3732,709.7618,600.0
2025-05-29 10:30:00,711.02,712.35,710.72,711.95,2542.0,710.3212,711.6499,710.0215,711.2503,2542.0
2025-05-29 10:40:00,711.5,711.5,710.47,710.97,3748.0,710.8008,710.8008,709.7718,710.2713,3748.0
2025-05-29 10:50:00,710.71,711.38,710.71,711.0,1741.0,710.0115,710.6809,710.0115,710.3013,1741.0
2025-05-29 11:00:00,711.0,711.71,709.64,711.71,2513.0,710.3013,711.0106,708.9426,711.0106,2513.0
2025-05-29 11:10:00,710.99,711.34,710.33,710.95,5254.0,710.2913,710.6409,709.6319,710.2513,5254.0
2025-05-29 11:20:00,710.81,711.02,710.52,711.02,1611.0,710.1114,710.3212,709.8217,710.3212,1611.0
2025-05-29 11:30:00,711.0,711.01,709.1,709.1,2477.0,710.3013,710.3113,708.4031,708.4031,2477.0
2025-05-29 11:40:00,709.0,709.16,708.72,708.88,940.0,708.3032,708.4631,708.0235,708.1833,940.0
2025-05-29 11:50:00,709.25,710.56,709.13,709.48,2963.0,708.553,709.8617,708.4331,708.7828,2963.0
2025-05-29 12:00:00,709.06,710.71,709.04,710.71,1714.0,708.3632,710.0115,708.3432,710.0115,1714.0
2025-05-29 12:10:00,710.64,711.59,710.32,711.34,2185.0,709.9416,710.8907,709.6219,710.6409,2185.0
2025-05-29 12:20:00,711.58,711.82,710.6,710.75,7535.0,710.8807,711.1205,709.9017,710.0515,7535.0
2025-05-29 12:30:00,711.09,711.3,710.88,711.06,3030.0,710.3912,710.601,710.1814,710.3612,3030.0
2025-05-29 12:40:00,711.51,711.6,710.86,711.1,1825.0,710.8108,710.9007,710.1614,710.4012,1825.0
2025-05-29 12:50:00,711.12,711.45,710.58,711.45,1889.0,710.4211,710.7508,709.8817,710.7508,1889.0
2025-05-29 13:00:00,711.78,711.88,710.99,711.88,567.0,711.0805,711.1804,710.2913,711.1804,567.0
2025-05-29 13:10:00,712.22,713.04,712.22,713.04,2566.0,711.5201,712.3393,711.5201,712.3393,2566.0
2025-05-29 13:20:00,712.83,713.56,712.83,713.11,2773.0,712.1295,712.8587,712.1295,712.4092,2773.0
2025-05-29 13:30:00,712.52,712.52,712.1,712.1,2753.0,711.8198,711.8198,711.4002,711.4002,2753.0
2025-05-29 13:40:00,712.1,712.86,712.1,712.8,2050.0,711.4002,712.1594,711.4002,712.0995,2050.0
2025-05-29 13:50:00,712.8,712.84,712.5,712.5,1828.0,712.0995,712.1395,711.7998,711.7998,1828.0
2025-05-29 14:00:00,711.7,711.7,711.28,711.35,1885.0,711.0006,711.0006,710.581,710.6509,1885.0
2025-05-29 14:10:00,711.9,711.9,711.23,711.59,1887.0,711.2004,711.2004,710.531,710.8907,1887.0
2025-05-29 14:20:00,711.98,712.79,711.7,712.66,3056.0,711.2803,712.0895,711.0006,711.9596,3056.0
2025-05-29 14:30:00,712.99,713.37,712.99,713.37,929.0,712.2893,712.6689,712.2893,712.6689,929.0
2025-05-29 14:40:00,713.08,713.7,713.08,713.29,5632.0,712.3792,712.9986,712.3792,712.589,5632.0
2025-05-29 14:50:00,713.22,713.22,712.44,712.69,4932.0,712.5191,712.5191,711.7398,711.9896,4932.0
2025-05-29 15:00:00,712.72,713.38,712.38,712.8,5366.0,712.0196,712.6789,711.6799,712.0995,5366.0
2025-05-29 15:10:00,712.97,713.38,712.87,713.26,3360.0,712.2693,712.6789,712.1694,712.559,3360.0
2025-05-29 15:20:00,713.1,713.36,712.31,712.35,5173.0,712.3992,712.6589,711.61,711.6499,5173.0
2025-05-29 15:30:00,712.75,712.91,712.41,712.71,4685.0,712.0495,712.2094,711.7099,712.0096,4685.0
2025-05-29 15:40:00,712.45,713.53,712.01,713.34,9908.0,711.7498,712.8288,711.3103,712.639,9908.0
2025-05-29 15:50:00,713.61,713.63,711.77,712.48,26495.0,712.9087,712.9287,711.0705,711.7798,26495.0
2025-05-30 09:30:00,712.18,716.43,710.5,714.72,21423.0,711.4801,715.7259,709.8018,714.0176,21423.0
2025-05-30 09:40:00,714.83,716.71,714.83,715.6,4324.0,714.1275,716.0057,714.1275,714.8967,4324.0
2025-05-30 09:50:00,716.12,716.49,715.91,716.49,300.0,715.4162,715.7859,715.2064,715.7859,300.0
2025-05-30 10:00:00,716.35,717.87,716.34,717.12,3889.0,715.646,717.1645,715.636,716.4152,3889.0
2025-05-30 10:10:00,717.79,718.49,716.74,718.4,4829.0,717.0846,717.7839,716.0356,717.694,4829.0
2025-05-30 10:20:00,718.53,718.77,717.42,717.43,3228.0,717.8239,718.0636,716.715,716.7249,3228.0
2025-05-30 10:30:00,717.69,718.26,717.24,717.75,2590.0,716.9847,717.5541,716.5351,717.0446,2590.0
2025-05-30 10:40:00,717.23,717.62,717.14,717.62,1366.0,716.5251,716.9148,716.4352,716.9148,1366.0
2025-05-30 10:50:00,717.46,718.25,717.46,718.17,2369.0,716.7549,717.5441,716.7549,717.4642,2369.0
2025-05-30 11:00:00,718.18,718.59,717.86,718.5,2696.0,717.4742,717.8838,717.1545,717.7939,2696.0
2025-05-30 11:10:00,718.54,718.64,717.88,718.64,2659.0,717.8339,717.9338,717.1745,717.9338,2659.0
2025-05-30 11:20:00,718.07,719.36,718.07,719.36,1849.0,717.3643,718.653,717.3643,718.653,1849.0
2025-05-30 11:30:00,719.36,719.36,718.41,718.41,3714.0,718.653,718.653,717.704,717.704,3714.0
2025-05-30 11:40:00,718.43,718.94,718.0,718.94,3101.0,717.724,718.2335,717.2944,718.2335,3101.0
2025-05-30 11:50:00,719.02,719.05,718.62,719.05,919.0,718.3134,718.3434,717.9138,718.3434,919.0
2025-05-30 12:00:00,719.04,720.01,719.04,719.9,6450.0,718.3334,719.3024,718.3334,719.1925,6450.0
2025-05-30 12:10:00,719.95,719.95,718.28,718.28,3937.0,719.2425,719.2425,717.5741,717.5741,3937.0
2025-05-30 12:20:00,718.39,718.51,717.1,717.29,3273.0,717.684,717.8039,716.3953,716.5851,3273.0
2025-05-30 12:30:00,717.3,718.82,716.35,718.82,9695.0,716.5951,718.1136,715.646,718.1136,9695.0
2025-05-30 12:40:00,718.98,718.99,717.58,718.19,1803.0,718.2734,718.2834,716.8748,717.4842,1803.0
2025-05-30 12:50:00,718.22,718.71,717.89,717.89,1968.0,717.5142,718.0037,717.1845,717.1845,1968.0
2025-05-30 13:00:00,718.37,719.56,718.23,718.92,2591.0,717.664,718.8528,717.5242,718.2135,2591.0
2025-05-30 13:10:00,719.32,720.64,718.93,720.64,5878.0,718.6131,719.9318,718.2235,719.9318,5878.0
2025-05-30 13:20:00,721.05,721.5,720.74,721.17,2782.0,720.3414,720.7909,720.0317,720.4613,2782.0
2025-05-30 13:30:00,721.18,721.64,720.82,720.96,6046.0,720.4713,720.9308,720.1116,720.2515,6046.0
2025-05-30 13:40:00,720.86,721.49,720.44,720.84,7222.0,720.1516,720.781,719.732,720.1316,7222.0
2025-05-30 13:50:00,720.58,720.85,720.15,720.15,4394.0,719.8718,720.1416,719.4423,719.4423,4394.0
2025-05-30 14:00:00,720.49,722.92,720.48,722.4,3412.0,719.7819,722.2095,719.7719,721.6901,3412.0
2025-05-30 14:10:00,722.75,723.49,722.47,723.49,1722.0,722.0397,722.779,721.76,722.779,1722.0
2025-05-30 14:20:00,723.74,723.82,723.12,723.12,6683.0,723.0287,723.1087,722.4094,722.4094,6683.0
2025-05-30 14:30:00,722.83,723.56,722.79,722.98,4857.0,722.1196,722.8489,722.0797,722.2695,4857.0
2025-05-30 14:40:00,722.94,724.11,722.82,723.84,5210.0,722.2295,723.3984,722.1096,723.1286,5210.0
2025-05-30 14:50:00,724.26,724.26,723.06,723.7,5530.0,723.5482,723.5482,722.3494,722.9888,5530.0
2025-05-30 15:00:00,723.8,724.04,722.39,722.39,6803.0,723.0887,723.3284,721.6801,721.6801,6803.0
2025-05-30 15:10:00,722.66,723.0,722.29,722.81,7541.0,721.9498,722.2895,721.5802,722.0997,7541.0
2025-05-30 15:20:00,723.03,723.03,721.84,722.15,4875.0,722.3194,722.3194,721.1306,721.4403,4875.0
2025-05-30 15:30:00,721.8,723.02,720.96,720.96,8897.0,721.0906,722.3094,720.2515,720.2515,8897.0
2025-05-30 15:40:00,720.96,720.96,719.87,720.42,9562.0,720.2515,720.2515,719.1625,719.712,9562.0
2025-05-30 15:50:00,720.13,720.57,718.76,719.3,59795.0,719.4223,719.8619,718.0536,718.5931,59795.0
2025-06-02 09:30:00,718.22,719.94,715.12,718.78,15299.0,718.22,719.94,715.12,718.78,15299.0
2025-06-02 09:40:00,718.94,722.16,718.94,720.31,4382.0,718.94,722.16,718.94,720.31,4382.0
2025-06-02 09:50:00,720.38,721.52,716.59,716.6,4878.0,720.38,721.52,716.59,716.6,4878.0
2025-06-02 10:00:00,715.2,718.61,715.19,718.14,8968.0,715.2,718.61,715.19,718.14,8968.0
2025-06-02 10:10:00,718.65,720.06,718.15,720.06,3526.0,718.65,720.06,718.15,720.06,3526.0
2025-06-02 10:20:00,719.94,719.94,718.75,719.1,5888.0,719.94,719.94,718.75,719.1,5888.0
2025-06-02 10:30:00,718.86,719.58,718.59,719.1,1332.0,718.86,719.58,718.59,719.1,1332.0
2025-06-02 10:40:00,719.81,720.57,719.81,720.57,5576.0,719.81,720.57,719.81,720.57,5576.0
2025-06-02 10:50:00,720.89,721.45,720.35,720.69,14367.0,720.89,721.45,720.35,720.69,14367.0
2025-06-02 11:00:00,720.85,721.7,719.55,719.68,22491.0,720.85,721.7,719.55,719.68,22491.0
2025-06-02 11:10:00,719.71,720.95,719.54,719.54,4302.0,719.71,720.95,719.54,719.54,4302.0
2025-06-02 11:20:00,719.5,719.51,716.91,716.92,4665.0,719.5,719.51,716.91,716.92,4665.0
2025-06-02 11:30:00,716.92,716.92,715.87,716.1,5134.0,716.92,716.92,715.87,716.1,5134.0
2025-06-02 11:40:00,715.93,717.13,715.81,716.8,9652.0,715.93,717.13,715.81,716.8,9652.0
2025-06-02 11:50:00,716.95,717.52,716.81,717.52,5004.0,716.95,717.52,716.81,717.52,5004.0
2025-06-02 12:00:00,717.36,717.36,715.77,715.77,1460.0,717.36,717.36,715.77,715.77,1460.0
2025-06-02 12:10:00,715.83,716.41,715.1,716.22,11442.0,715.83,716.41,715.1,716.22,11442.0
2025-06-02 12:20:00,715.8,715.8,715.19,715.33,1871.0,715.8,715.8,715.19,715.33,1871.0
2025-06-02 12:30:00,715.34,715.34,714.36,715.17,905.0,715.34,715.34,714.36,715.17,905.0
2025-06-02 12:40:00,714.93,714.93,713.74,714.63,5706.0,714.93,714.93,713.74,714.63,5706.0
2025-06-02 12:50:00,714.45,715.06,714.45,714.84,2987.0,714.45,715.06,714.45,714.84,2987.0
2025-06-02 13:00:00,714.82,714.83,714.16,714.34,1729.0,714.82,714.83,714.16,714.34,1729.0
2025-06-02 13:10:00,714.46,714.49,713.59,714.03,4809.0,714.46,714.49,713.59,714.03,4809.0
2025-06-02 13:20:00,714.19,714.92,713.98,714.15,3160.0,714.19,714.92,713.98,714.15,3160.0
2025-06-02 13:30:00,714.36,715.16,713.99,715.16,3591.0,714.36,715.16,713.99,715.16,3591.0
2025-06-02 13:40:00,715.14,715.49,714.86,715.33,2585.0,715.14,715.49,714.86,715.33,2585.0
2025-06-02 13:50:00,715.36,715.87,715.19,715.36,1886.0,715.36,715.87,715.19,715.36,1886.0
2025-06-02 14:00:00,715.13,715.32,714.47,714.86,6995.0,715.13,715.32,714.47,714.86,6995.0
2025-06-02 14:10:00,714.7,715.88,714.69,715.88,3127.0,714.7,715.88,714.69,715.88,3127.0
2025-06-02 14:20:00,715.65,715.91,715.37,715.78,3847.0,715.65,715.91,715.37,715.78,3847.0
2025-06-02 14:30:00,715.78,715.85,715.13,715.31,4192.0,715.78,715.85,715.13,715.31,4192.0
2025-06-02 14:40:00,715.5,716.18,715.5,716.18,4197.0,715.5,716.18,715.5,716.18,4197.0
2025-06-02 14:50:00,716.31,719.11,716.05,718.69,9409.0,716.31,719.11,716.05,718.69,9409.0
2025-06-02 15:00:00,718.92,721.4,718.92,720.92,15375.0,718.92,721.4,718.92,720.92,15375.0
2025-06-02 15:10:00,720.92,721.36,720.33,720.95,9705.0,720.92,721.36,720.33,720.95,9705.0
2025-06-02 15:20:00,720.92,721.96,720.91,721.75,9587.0,720.92,721.96,720.91,721.75,9587.0
2025-06-02 15:30:00,721.84,721.96,721.34,721.37,15615.0,721.84,721.96,721.34,721.37,15615.0
2025-06-02 15:40:00,721.5,721.6,719.67,719.91,13796.0,721.5,721.6,719.67,719.91,13796.0
2025-06-02 15:50:00,719.91,721.87,719.72,721.76,30680.0,719.91,721.87,719.72,721.76,30680.0
2025-06-03 09:30:00,720.0,726.58,719.09,726.0,22811.0,720.0,726.58,719.09,726.0,22811.0
2025-06-03 09:40:00,725.17,725.82,723.35,723.35,5905.0,725.17,725.82,723.35,723.35,5905.0
2025-06-03 09:50:00,723.42,723.42,718.8,719.82,16632.0,723.42,723.42,718.8,719.82,16632.0
2025-06-03 10:00:00,719.7,719.7,716.98,717.58,8426.0,719.7,719.7,716.98,717.58,8426.0
2025-06-03 10:10:00,718.13,718.14,714.57,714.73,10851.0,718.13,718.14,714.57,714.73,10851.0
2025-06-03 10:20:00,715.01,715.03,713.64,714.1,5429.0,715.01,715.03,713.64,714.1,5429.0
2025-06-03 10:30:00,714.01,714.07,711.68,711.68,4398.0,714.01,714.07,711.68,711.68,4398.0
2025-06-03 10:40:00,712.11,712.11,709.5,709.5,6082.0,712.11,712.11,709.5,709.5,6082.0
2025-06-03 10:50:00,710.26,712.03,710.26,711.45,3811.0,710.26,712.03,710.26,711.45,3811.0
2025-06-03 11:00:00,711.12,711.12,707.96,707.97,7495.0,711.12,711.12,707.96,707.97,7495.0
2025-06-03 11:10:00,707.6,707.78,706.08,707.75,3026.0,707.6,707.78,706.08,707.75,3026.0
2025-06-03 11:20:00,707.52,708.0,706.03,707.62,3355.0,707.52,708.0,706.03,707.62,3355.0
2025-06-03 11:30:00,709.35,711.27,708.79,711.27,3361.0,709.35,711.27,708.79,711.27,3361.0
2025-06-03 11:40:00,711.63,713.34,711.26,713.25,3000.0,711.63,713.34,711.26,713.25,3000.0
2025-06-03 11:50:00,713.25,714.57,712.15,712.92,9339.0,713.25,714.57,712.15,712.92,9339.0
2025-06-03 12:00:00,712.33,712.33,711.76,712.08,1519.0,712.33,712.33,711.76,712.08,1519.0
2025-06-03 12:10:00,712.43,713.43,711.96,713.43,3629.0,712.43,713.43,711.96,713.43,3629.0
2025-06-03 12:20:00,713.4,714.06,712.92,713.37,6979.0,713.4,714.06,712.92,713.37,6979.0
2025-06-03 12:30:00,713.37,713.4,712.53,713.4,7575.0,713.37,713.4,712.53,713.4,7575.0
2025-06-03 12:40:00,713.21,714.95,712.93,714.47,2612.0,713.21,714.95,712.93,714.47,2612.0
2025-06-03 12:50:00,714.47,715.63,713.8,715.63,2823.0,714.47,715.63,713.8,715.63,2823.0
2025-06-03 13:00:00,715.63,716.01,715.13,716.01,2586.0,715.63,716.01,715.13,716.01,2586.0
2025-06-03 13:10:00,716.36,716.89,716.35,716.82,1753.0,716.36,716.89,716.35,716.82,1753.0
2025-06-03 13:20:00,716.66,717.13,716.33,716.76,3363.0,716.66,717.13,716.33,716.76,3363.0
2025-06-03 13:30:00,716.97,716.97,715.93,716.13,3456.0,716.97,716.97,715.93,716.13,3456.0
2025-06-03 13:40:00,716.26,716.97,715.89,716.5,3698.0,716.26,716.97,715.89,716.5,3698.0
2025-06-03 13:50:00,716.37,716.38,715.24,715.24,3004.0,716.37,716.38,715.24,715.24,3004.0
2025-06-03 14:00:00,715.16,715.89,714.71,715.4,1563.0,715.16,715.89,714.71,715.4,1563.0
2025-06-03 14:10:00,715.67,716.41,715.0,716.41,2248.0,715.67,716.41,715.0,716.41,2248.0
2025-06-03 14:20:00,715.87,716.39,715.61,715.74,3398.0,715.87,716.39,715.61,715.74,3398.0
2025-06-03 14:30:00,716.04,716.19,714.58,715.62,3724.0,716.04,716.19,714.58,715.62,3724.0
2025-06-03 14:40:00,715.5,716.18,715.38,715.97,3273.0,715.5,716.18,715.38,715.97,3273.0
2025-06-03 14:50:00,715.97,716.45,715.75,716.32,4299.0,715.97,716.45,715.75,716.32,4299.0
2025-06-03 15:00:00,716.94,717.74,716.72,717.35,11271.0,716.94,717.74,716.72,717.35,11271.0
2025-06-03 15:10:00,717.35,717.35,716.38,716.38,3107.0,717.35,717.35,716.38,716.38,3107.0
2025-06-03 15:20:00,716.34,716.98,716.0,716.98,4428.0,716.34,716.98,716.0,716.98,4428.0
2025-06-03 15:30:00,716.99,717.77,716.98,717.69,6667.0,716.99,717.77,716.98,717.69,6667.0
2025-06-03 15:40:00,717.65,717.65,716.15,716.25,6117.0,717.65,717.65,716.15,716.25,6117.0
2025-06-03 15:50:00,715.94,716.22,713.95,715.33,56552.0,715.94,716.22,713.95,715.33,56552.0
2025-06-04 09:30:00,715.78,715.78,711.1,711.11,8392.0,715.78,715.78,711.1,711.11,8392.0
2025-06-04 09:40:00,711.41,712.3,711.41,712.22,2521.0,711.41,712.3,711.41,712.22,2521.0
2025-06-04 09:50:00,712.22,712.22,709.78,710.24,6045.0,712.22,712.22,709.78,710.24,6045.0
2025-06-04 10:00:00,711.71,712.08,709.87,711.37,3542.0,711.71,712.08,709.87,711.37,3542.0
2025-06-04 10:10:00,713.19,713.19,712.44,712.44,1304.0,713.19,713.19,712.44,712.44,1304.0
2025-06-04 10:20:00,713.13,714.65,713.13,714.13,1388.0,713.13,714.65,713.13,714.13,1388.0
2025-06-04 10:30:00,714.18,715.09,713.43,714.4,5767.0,714.18,715.09,713.43,714.4,5767.0
2025-06-04 10:40:00,714.38,715.86,714.37,715.83,4152.0,714.38,715.86,714.37,715.83,4152.0
2025-06-04 10:50:00,715.37,715.93,714.94,714.94,5706.0,715.37,715.93,714.94,714.94,5706.0
2025-06-04 11:00:00,714.8,715.02,712.79,712.98,6315.0,714.8,715.02,712.79,712.98,6315.0
2025-06-04 11:10:00,712.71,713.05,712.37,712.63,8335.0,712.71,713.05,712.37,712.63,8335.0
2025-06-04 11:20:00,712.65,713.38,712.65,713.08,2943.0,712.65,713.38,712.65,713.08,2943.0
2025-06-04 11:30:00,713.25,713.78,713.1,713.16,2594.0,713.25,713.78,713.1,713.16,2594.0
2025-06-04 11:40:00,713.07,713.73,712.63,713.73,3002.0,713.07,713.73,712.63,713.73,3002.0
2025-06-04 11:50:00,713.8,714.18,713.79,713.89,3010.0,713.8,714.18,713.79,713.89,3010.0
2025-06-04 12:00:00,713.72,714.11,713.21,714.11,2624.0,713.72,714.11,713.21,714.11,2624.0
2025-06-04 12:10:00,714.82,715.23,714.44,715.08,3333.0,714.82,715.23,714.44,715.08,3333.0
2025-06-04 12:20:00,714.97,715.59,714.89,715.58,1226.0,714.97,715.59,714.89,715.58,1226.0
2025-06-04 12:30:00,715.73,715.8,715.18,715.42,3145.0,715.73,715.8,715.18,715.42,3145.0
2025-06-04 12:40:00,714.76,716.5,714.76,716.5,1339.0,714.76,716.5,714.76,716.5,1339.0
2025-06-04 12:50:00,716.54,716.58,716.15,716.44,2163.0,716.54,716.58,716.15,716.44,2163.0
2025-06-04 13:00:00,716.54,717.13,715.5,716.12,9453.0,716.54,717.13,715.5,716.12,9453.0
2025-06-04 13:10:00,716.23,716.72,716.07,716.63,4053.0,716.23,716.72,716.07,716.63,4053.0
2025-06-04 13:20:00,716.46,716.81,716.17,716.17,3722.0,716.46,716.81,716.17,716.17,3722.0
2025-06-04 13:30:00,716.58,716.96,716.13,716.87,5445.0,716.58,716.96,716.13,716.87,5445.0
2025-06-04 13:40:00,716.93,717.14,716.43,716.51,7609.0,716.93,717.14,716.43,716.51,7609.0
2025-06-04 13:50:00,716.65,717.07,715.68,716.08,10072.0,716.65,717.07,715.68,716.08,10072.0
2025-06-04 14:00:00,716.08,716.1,714.77,715.46,6257.0,716.08,716.1,714.77,715.46,6257.0
2025-06-04 14:10:00,715.11,715.82,715.07,715.48,1927.0,715.11,715.82,715.07,715.48,1927.0
2025-06-04 14:20:00,715.33,715.95,715.09,715.41,1871.0,715.33,715.95,715.09,715.41,1871.0
2025-06-04 14:30:00,715.3,715.3,714.83,715.2,2066.0,715.3,715.3,714.83,715.2,2066.0
2025-06-04 14:40:00,714.73,715.24,714.11,714.13,3103.0,714.73,715.24,714.11,714.13,3103.0
2025-06-04 14:50:00,713.62,714.11,713.16,713.17,9774.0,713.62,714.11,713.16,713.17,9774.0
2025-06-04 15:00:00,713.18,713.41,713.0,713.0,5278.0,713.18,713.41,713.0,713.0,5278.0
2025-06-04 15:10:00,712.97,713.23,712.28,712.38,6751.0,712.97,713.23,712.28,712.38,6751.0
2025-06-04 15:20:00,712.38,713.78,712.0,713.78,5634.0,712.38,713.78,712.0,713.78,5634.0
2025-06-04 15:30:00,714.24,714.24,713.19,713.23,5060.0,714.24,714.24,713.19,713.23,5060.0
2025-06-04 15:40:00,713.19,713.59,711.2,711.48,30997.0,713.19,713.59,711.2,711.48,30997.0
2025-06-04 15:50:00,711.48,711.48,708.89,709.48,52552.0,711.48,711.48,708.89,709.48,52552.0
2025-06-05 09:30:00,713.57,713.57,705.32,707.2,18955.0,713.57,713.57,705.32,707.2,18955.0
2025-06-05 09:40:00,707.2,708.81,706.38,708.81,27726.0,707.2,708.81,706.38,708.81,27726.0
2025-06-05 09:50:00,708.69,710.63,708.69,710.29,2270.0,708.69,710.63,708.69,710.29,2270.0
2025-06-05 10:00:00,710.29,713.24,709.79,713.24,9839.0,710.29,713.24,709.79,713.24,9839.0
2025-06-05 10:10:00,712.79,713.0,711.06,711.06,5055.0,712.79,713.0,711.06,711.06,5055.0
2025-06-05 10:20:00,711.19,712.02,710.62,711.81,3430.0,711.19,712.02,710.62,711.81,3430.0
2025-06-05 10:30:00,711.84,712.21,710.52,711.02,5549.0,711.84,712.21,710.52,711.02,5549.0
2025-06-05 10:40:00,709.92,711.16,709.41,709.41,4693.0,709.92,711.16,709.41,709.41,4693.0
2025-06-05 10:50:00,709.72,711.92,709.72,711.69,2821.0,709.72,711.92,709.72,711.69,2821.0
2025-06-05 11:00:00,711.76,711.96,710.96,711.09,5165.0,711.76,711.96,710.96,711.09,5165.0
2025-06-05 11:10:00,710.75,711.51,710.63,711.4,2015.0,710.75,711.51,710.63,711.4,2015.0
2025-06-05 11:20:00,711.6,712.3,710.96,710.96,2786.0,711.6,712.3,710.96,710.96,2786.0
2025-06-05 11:30:00,711.08,711.53,710.93,711.39,1823.0,711.08,711.53,710.93,711.39,1823.0
2025-06-05 11:40:00,711.08,711.34,710.6,710.6,1966.0,711.08,711.34,710.6,710.6,1966.0
2025-06-05 11:50:00,710.68,711.12,710.03,710.92,4853.0,710.68,711.12,710.03,710.92,4853.0
2025-06-05 12:00:00,710.88,712.33,710.72,712.24,1475.0,710.88,712.33,710.72,712.24,1475.0
2025-06-05 12:10:00,712.1,712.26,711.68,711.69,2407.0,712.1,712.26,711.68,711.69,2407.0
2025-06-05 12:20:00,711.69,711.69,710.79,711.0,1977.0,711.69,711.69,710.79,711.0,1977.0
2025-06-05 12:30:00,710.87,710.87,710.27,710.33,1857.0,710.87,710.87,710.27,710.33,1857.0
2025-06-05 12:40:00,709.93,709.93,709.0,709.75,2905.0,709.93,709.93,709.0,709.75,2905.0
2025-06-05 12:50:00,709.57,710.17,709.54,710.0,1919.0,709.57,710.17,709.54,710.0,1919.0
2025-06-05 13:00:00,709.62,710.27,708.96,708.96,6444.0,709.62,710.27,708.96,708.96,6444.0
2025-06-05 13:10:00,709.0,709.8,708.74,709.7,7132.0,709.0,709.8,708.74,709.7,7132.0
2025-06-05 13:20:00,709.7,710.68,709.56,710.43,3392.0,709.7,710.68,709.56,710.43,3392.0
2025-06-05 13:30:00,710.92,711.82,710.8,711.3,2199.0,710.92,711.82,710.8,711.3,2199.0
2025-06-05 13:40:00,711.18,712.01,711.18,711.99,1871.0,711.18,712.01,711.18,711.99,1871.0
2025-06-05 13:50:00,711.42,711.42,710.23,710.25,2120.0,711.42,711.42,710.23,710.25,2120.0
2025-06-05 14:00:00,709.75,709.92,708.21,708.32,7854.0,709.75,709.92,708.21,708.32,7854.0
2025-06-05 14:10:00,708.43,709.13,708.35,709.13,1796.0,708.43,709.13,708.35,709.13,1796.0
2025-06-05 14:20:00,709.49,710.5,709.49,710.5,977.0,709.49,710.5,709.49,710.5,977.0
2025-06-05 14:30:00,710.73,711.35,710.71,711.19,1462.0,710.73,711.35,710.71,711.19,1462.0
2025-06-05 14:40:00,711.29,711.6,711.29,711.6,415.0,711.29,711.6,711.29,711.6,415.0
2025-06-05 14:50:00,711.33,711.95,711.33,711.65,3027.0,711.33,711.95,711.33,711.65,3027.0
2025-06-05 15:00:00,711.7,712.52,711.34,712.51,4760.0,711.7,712.52,711.34,712.51,4760.0
2025-06-05 15:10:00,712.31,712.31,710.63,710.95,4548.0,712.31,712.31,710.63,710.95,4548.0
2025-06-05 15:20:00,711.17,712.13,710.78,710.87,6181.0,711.17,712.13,710.78,710.87,6181.0
2025-06-05 15:30:00,711.27,712.21,711.08,712.21,4659.0,711.27,712.21,711.08,712.21,4659.0
2025-06-05 15:40:00,711.93,712.43,711.27,712.11,6662.0,711.93,712.43,711.27,712.11,6662.0
2025-06-05 15:50:00,712.1,712.35,710.19,711.38,31177.0,712.1,712.35,710.19,711.38,31177.0
2025-06-06 09:30:00,702.74,710.06,702.57,704.3,46764.0,702.74,710.06,702.57,704.3,46764.0
2025-06-06 09:40:00,704.85,708.78,704.85,708.62,795.0,704.85,708.78,704.85,708.62,795.0
2025-06-06 09:50:00,709.72,712.84,709.72,712.17,8539.0,709.72,712.84,709.72,712.17,8539.0
2025-06-06 10:00:00,711.79,711.8,710.04,710.04,5571.0,711.79,711.8,710.04,710.04,5571.0
2025-06-06 10:10:00,711.03,711.03,708.54,708.94,1808.0,711.03,711.03,708.54,708.94,1808.0
2025-06-06 10:20:00,708.97,709.48,707.82,708.3,4747.0,708.97,709.48,707.82,708.3,4747.0
2025-06-06 10:30:00,708.21,709.29,707.81,707.81,5813.0,708.21,709.29,707.81,707.81,5813.0
2025-06-06 10:40:00,707.22,708.35,707.01,707.84,2915.0,707.22,708.35,707.01,707.84,2915.0
2025-06-06 10:50:00,708.0,708.0,707.13,707.85,2026.0,708.0,708.0,707.13,707.85,2026.0
2025-06-06 11:00:00,708.62,709.71,708.24,709.32,5082.0,708.62,709.71,708.24,709.32,5082.0
2025-06-06 11:10:00,709.09,709.35,708.68,708.86,21381.0,709.09,709.35,708.68,708.86,21381.0
2025-06-06 11:20:00,708.73,710.22,708.42,709.99,4329.0,708.73,710.22,708.42,709.99,4329.0
2025-06-06 11:30:00,709.4,709.4,708.2,708.36,5148.0,709.4,709.4,708.2,708.36,5148.0
2025-06-06 11:40:00,708.08,708.7,707.78,708.7,2881.0,708.08,708.7,707.78,708.7,2881.0
2025-06-06 11:50:00,708.89,708.95,708.45,708.63,1605.0,708.89,708.95,708.45,708.63,1605.0
2025-06-06 12:00:00,708.96,709.83,708.55,709.71,8459.0,708.96,709.83,708.55,709.71,8459.0
2025-06-06 12:10:00,709.63,709.87,708.59,708.71,2020.0,709.63,709.87,708.59,708.71,2020.0
2025-06-06 12:20:00,708.76,709.74,708.64,709.74,1907.0,708.76,709.74,708.64,709.74,1907.0
2025-06-06 12:30:00,709.51,710.4,709.51,709.74,3527.0,709.51,710.4,709.51,709.74,3527.0
2025-06-06 12:40:00,709.49,709.5,708.84,709.49,1005.0,709.49,709.5,708.84,709.49,1005.0
2025-06-06 12:50:00,708.88,708.91,708.54,708.72,732.0,708.88,708.91,708.54,708.72,732.0
2025-06-06 13:00:00,708.95,709.74,708.95,709.74,629.0,708.95,709.74,708.95,709.74,629.0
2025-06-06 13:10:00,710.1,710.75,710.06,710.32,1000.0,710.1,710.75,710.06,710.32,1000.0
2025-06-06 13:20:00,710.3,711.79,710.3,711.79,1589.0,710.3,711.79,710.3,711.79,1589.0
2025-06-06 13:30:00,711.65,712.0,711.44,711.98,2653.0,711.65,712.0,711.44,711.98,2653.0
2025-06-06 13:40:00,711.79,712.29,711.68,711.68,3393.0,711.79,712.29,711.68,711.68,3393.0
2025-06-06 13:50:00,711.76,712.28,711.66,712.28,1447.0,711.76,712.28,711.66,712.28,1447.0
2025-06-06 14:00:00,712.25,712.52,711.76,711.76,1534.0,712.25,712.52,711.76,711.76,1534.0
2025-06-06 14:10:00,712.26,713.89,712.26,713.23,3581.0,712.26,713.89,712.26,713.23,3581.0
2025-06-06 14:20:00,713.32,713.74,713.32,713.74,817.0,713.32,713.74,713.32,713.74,817.0
2025-06-06 14:30:00,713.5,713.5,712.55,712.87,2259.0,713.5,713.5,712.55,712.87,2259.0
2025-06-06 14:40:00,712.45,712.94,712.45,712.59,1904.0,712.45,712.94,712.45,712.59,1904.0
2025-06-06 14:50:00,712.58,712.58,712.17,712.17,1374.0,712.58,712.58,712.17,712.17,1374.0
2025-06-06 15:00:00,712.17,712.36,712.09,712.36,2078.0,712.17,712.36,712.09,712.36,2078.0
2025-06-06 15:10:00,712.42,712.96,712.35,712.92,3199.0,712.42,712.96,712.35,712.92,3199.0
2025-06-06 15:20:00,712.71,713.3,712.67,712.68,3806.0,712.71,713.3,712.67,712.68,3806.0
2025-06-06 15:30:00,713.06,713.39,712.28,712.28,5798.0,713.06,713.39,712.28,712.28,5798.0
2025-06-06 15:40:00,712.21,712.3,711.42,711.42,4821.0,712.21,712.3,711.42,711.42,4821.0
2025-06-06 15:50:00,711.53,713.03,711.22,712.89,20587.0,711.53,713.03,711.22,712.89,20587.0
2025-06-09 09:30:00,706.33,708.38,697.93,702.72,20909.0,706.33,708.38,697.93,702.72,20909.0
2025-06-09 09:40:00,702.7,703.94,700.72,703.72,13572.0,702.7,703.94,700.72,703.72,13572.0
2025-06-09 09:50:00,703.63,703.64,700.85,702.38,3156.0,703.63,703.64,700.85,702.38,3156.0
2025-06-09 10:00:00,704.2,704.89,701.22,703.31,11241.0,704.2,704.89,701.22,703.31,11241.0
2025-06-09 10:10:00,703.3,705.61,703.06,705.61,2508.0,703.3,705.61,703.06,705.61,2508.0
2025-06-09 10:20:00,705.15,707.32,705.07,706.45,3107.0,705.15,707.32,705.07,706.45,3107.0
2025-06-09 10:30:00,706.63,707.74,705.85,705.85,1785.0,706.63,707.74,705.85,705.85,1785.0
2025-06-09 10:40:00,705.63,706.02,705.28,705.35,1039.0,705.63,706.02,705.28,705.35,1039.0
2025-06-09 10:50:00,706.31,707.82,705.76,707.82,3449.0,706.31,707.82,705.76,707.82,3449.0
2025-06-09 11:00:00,707.7,708.67,706.28,706.38,4118.0,707.7,708.67,706.28,706.38,4118.0
2025-06-09 11:10:00,706.63,708.16,706.63,708.1,1709.0,706.63,708.16,706.63,708.1,1709.0
2025-06-09 11:20:00,708.58,709.19,708.58,709.09,1600.0,708.58,709.19,708.58,709.09,1600.0
2025-06-09 11:30:00,708.91,708.91,707.66,708.12,1866.0,708.91,708.91,707.66,708.12,1866.0
2025-06-09 11:40:00,708.12,709.18,708.1,709.02,1153.0,708.12,709.18,708.1,709.02,1153.0
2025-06-09 11:50:00,708.76,709.58,708.04,708.04,900.0,708.76,709.58,708.04,708.04,900.0
2025-06-09 12:00:00,707.66,708.35,707.65,708.29,700.0,707.66,708.35,707.65,708.29,700.0
2025-06-09 12:10:00,708.38,709.52,708.36,709.18,1206.0,708.38,709.52,708.36,709.18,1206.0
2025-06-09 12:20:00,709.13,709.14,708.55,708.58,820.0,709.13,709.14,708.55,708.58,820.0
2025-06-09 12:30:00,709.1,709.62,709.1,709.52,1000.0,709.1,709.62,709.1,709.52,1000.0
2025-06-09 12:40:00,709.09,710.6,708.92,710.6,1436.0,709.09,710.6,708.92,710.6,1436.0
2025-06-09 12:50:00,710.46,710.8,709.95,710.09,1401.0,710.46,710.8,709.95,710.09,1401.0
2025-06-09 13:00:00,709.99,710.42,709.45,709.55,2625.0,709.99,710.42,709.45,709.55,2625.0
2025-06-09 13:10:00,710.0,710.08,709.16,709.94,1352.0,710.0,710.08,709.16,709.94,1352.0
2025-06-09 13:20:00,709.92,710.5,709.75,709.86,1397.0,709.92,710.5,709.75,709.86,1397.0
2025-06-09 13:30:00,709.57,709.57,708.83,708.84,1801.0,709.57,709.57,708.83,708.84,1801.0
2025-06-09 13:40:00,708.68,708.68,708.41,708.65,800.0,708.68,708.68,708.41,708.65,800.0
2025-06-09 13:50:00,708.76,709.42,708.76,709.42,400.0,708.76,709.42,708.76,709.42,400.0
2025-06-09 14:00:00,709.07,709.43,709.07,709.43,1105.0,709.07,709.43,709.07,709.43,1105.0
2025-06-09 14:10:00,710.25,710.25,709.69,709.75,600.0,710.25,710.25,709.69,709.75,600.0
2025-06-09 14:20:00,709.75,709.75,708.82,708.82,3058.0,709.75,709.75,708.82,708.82,3058.0
2025-06-09 14:30:00,708.61,709.07,708.61,708.94,860.0,708.61,709.07,708.61,708.94,860.0
2025-06-09 14:40:00,708.46,708.56,708.08,708.46,1211.0,708.46,708.56,708.08,708.46,1211.0
2025-06-09 14:50:00,708.25,709.2,708.1,709.2,935.0,708.25,709.2,708.1,709.2,935.0
2025-06-09 15:00:00,708.83,709.76,708.47,709.22,3146.0,708.83,709.76,708.47,709.22,3146.0
2025-06-09 15:10:00,709.45,709.63,708.83,709.63,2300.0,709.45,709.63,708.83,709.63,2300.0
2025-06-09 15:20:00,709.6,709.81,708.75,709.5,5366.0,709.6,709.81,708.75,709.5,5366.0
2025-06-09 15:30:00,709.43,709.43,708.79,709.05,3931.0,709.43,709.43,708.79,709.05,3931.0
2025-06-09 15:40:00,709.23,709.28,708.15,708.6,5873.0,709.23,709.28,708.15,708.6,5873.0
2025-06-09 15:50:00,709.64,709.64,707.29,707.35,27025.0,709.64,709.64,707.29,707.35,27025.0
2025-06-10 09:30:00,707.0,711.99,707.0,709.03,10541.0,707.0,711.99,707.0,709.03,10541.0
2025-06-10 09:40:00,708.31,710.82,707.26,710.66,3825.0,708.31,710.82,707.26,710.66,3825.0
2025-06-10 09:50:00,708.23,711.15,708.23,709.1,8471.0,708.23,711.15,708.23,709.1,8471.0
2025-06-10 10:00:00,709.74,709.74,703.51,704.44,9370.0,709.74,709.74,703.51,704.44,9370.0
2025-06-10 10:10:00,704.41,704.9,701.4,704.81,8514.0,704.41,704.9,701.4,704.81,8514.0
2025-06-10 10:20:00,704.94,704.94,704.0,704.26,1801.0,704.94,704.94,704.0,704.26,1801.0
2025-06-10 10:30:00,703.16,703.16,700.79,700.79,2481.0,703.16,703.16,700.79,700.79,2481.0
2025-06-10 10:40:00,700.0,701.28,700.0,700.66,1776.0,700.0,701.28,700.0,700.66,1776.0
2025-06-10 10:50:00,701.28,702.38,701.01,701.46,1974.0,701.28,702.38,701.01,701.46,1974.0
2025-06-10 11:00:00,701.34,703.48,700.35,700.91,5582.0,701.34,703.48,700.35,700.91,5582.0
2025-06-10 11:10:00,700.89,701.79,699.2,699.78,5626.0,700.89,701.79,699.2,699.78,5626.0
2025-06-10 11:20:00,700.01,701.41,700.01,701.0,2939.0,700.01,701.41,700.01,701.0,2939.0
2025-06-10 11:30:00,701.12,703.26,700.61,703.02,6200.0,701.12,703.26,700.61,703.02,6200.0
2025-06-10 11:40:00,703.1,703.1,701.89,703.02,4905.0,703.1,703.1,701.89,703.02,4905.0
2025-06-10 11:50:00,703.1,703.93,703.1,703.29,1866.0,703.1,703.93,703.1,703.29,1866.0
2025-06-10 12:00:00,702.52,704.1,702.52,704.08,6385.0,702.52,704.1,702.52,704.08,6385.0
2025-06-10 12:10:00,703.63,704.54,703.62,704.16,1704.0,703.63,704.54,703.62,704.16,1704.0
2025-06-10 12:20:00,704.04,704.24,703.5,704.24,4276.0,704.04,704.24,703.5,704.24,4276.0
2025-06-10 12:30:00,704.32,704.97,703.95,704.74,1584.0,704.32,704.97,703.95,704.74,1584.0
2025-06-10 12:40:00,704.92,705.58,704.9,705.58,2341.0,704.92,705.58,704.9,705.58,2341.0
2025-06-10 12:50:00,705.22,705.82,705.0,705.76,1885.0,705.22,705.82,705.0,705.76,1885.0
2025-06-10 13:00:00,705.63,705.67,704.81,704.86,2306.0,705.63,705.67,704.81,704.86,2306.0
2025-06-10 13:10:00,705.53,706.38,705.53,706.38,1375.0,705.53,706.38,705.53,706.38,1375.0
2025-06-10 13:20:00,706.02,706.77,706.01,706.33,3097.0,706.02,706.77,706.01,706.33,3097.0
2025-06-10 13:30:00,706.1,706.89,705.29,706.39,4571.0,706.1,706.89,705.29,706.39,4571.0
2025-06-10 13:40:00,706.35,706.69,705.06,705.33,2642.0,706.35,706.69,705.06,705.33,2642.0
2025-06-10 13:50:00,705.5,705.78,704.78,704.78,3444.0,705.5,705.78,704.78,704.78,3444.0
2025-06-10 14:00:00,705.1,705.82,704.35,704.93,5881.0,705.1,705.82,704.35,704.93,5881.0
2025-06-10 14:10:00,704.76,704.94,703.96,704.61,4140.0,704.76,704.94,703.96,704.61,4140.0
2025-06-10 14:20:00,704.41,705.83,704.4,705.83,2833.0,704.41,705.83,704.4,705.83,2833.0
2025-06-10 14:30:00,705.51,706.1,704.46,704.84,5142.0,705.51,706.1,704.46,704.84,5142.0
2025-06-10 14:40:00,704.72,704.99,704.34,704.72,4320.0,704.72,704.99,704.34,704.72,4320.0
2025-06-10 14:50:00,704.72,705.28,704.51,704.66,5863.0,704.72,705.28,704.51,704.66,5863.0
2025-06-10 15:00:00,705.34,706.03,704.42,705.63,4550.0,705.34,706.03,704.42,705.63,4550.0
2025-06-10 15:10:00,705.76,705.8,704.9,705.73,3678.0,705.76,705.8,704.9,705.73,3678.0
2025-06-10 15:20:00,705.64,705.96,705.0,705.52,6886.0,705.64,705.96,705.0,705.52,6886.0
2025-06-10 15:30:00,705.55,705.55,703.37,703.77,13141.0,705.55,705.55,703.37,703.77,13141.0
2025-06-10 15:40:00,703.51,704.36,702.89,704.1,10316.0,703.51,704.36,702.89,704.1,10316.0
2025-06-10 15:50:00,704.43,705.99,703.86,705.29,33444.0,704.43,705.99,703.86,705.29,33444.0
2025-06-11 09:30:00,706.51,712.96,706.03,712.54,13447.0,706.51,712.96,706.03,712.54,13447.0
2025-06-11 09:40:00,711.58,712.2,709.3,711.98,7517.0,711.58,712.2,709.3,711.98,7517.0
2025-06-11 09:50:00,711.98,711.98,709.34,709.34,3480.0,711.98,711.98,709.34,709.34,3480.0
2025-06-11 10:00:00,709.71,711.94,709.7,711.15,5280.0,709.71,711.94,709.7,711.15,5280.0
2025-06-11 10:10:00,710.6,711.09,707.82,710.35,3543.0,710.6,711.09,707.82,710.35,3543.0
2025-06-11 10:20:00,710.32,710.93,709.3,709.54,1941.0,710.32,710.93,709.3,709.54,1941.0
2025-06-11 10:30:00,710.12,712.15,709.89,711.44,21197.0,710.12,712.15,709.89,711.44,21197.0
2025-06-11 10:40:00,710.88,712.07,710.4,711.81,8510.0,710.88,712.07,710.4,711.81,8510.0
2025-06-11 10:50:00,712.11,713.09,710.04,710.04,15311.0,712.11,713.09,710.04,710.04,15311.0
2025-06-11 11:00:00,710.48,712.05,709.84,711.08,11362.0,710.48,712.05,709.84,711.08,11362.0
2025-06-11 11:10:00,711.78,712.96,711.45,712.5,6062.0,711.78,712.96,711.45,712.5,6062.0
2025-06-11 11:20:00,712.5,712.51,710.43,711.6,10970.0,712.5,712.51,710.43,711.6,10970.0
2025-06-11 11:30:00,710.81,711.55,710.35,710.95,3734.0,710.81,711.55,710.35,710.95,3734.0
2025-06-11 11:40:00,710.63,711.8,710.2,711.69,4635.0,710.63,711.8,710.2,711.69,4635.0
2025-06-11 11:50:00,712.47,713.03,712.26,713.02,3625.0,712.47,713.03,712.26,713.02,3625.0
2025-06-11 12:00:00,713.08,713.09,712.3,712.78,2516.0,713.08,713.09,712.3,712.78,2516.0
2025-06-11 12:10:00,712.78,713.3,712.77,713.21,2606.0,712.78,713.3,712.77,713.21,2606.0
2025-06-11 12:20:00,713.21,713.71,713.02,713.6,1418.0,713.21,713.71,713.02,713.6,1418.0
2025-06-11 12:30:00,713.63,714.0,712.5,713.05,5573.0,713.63,714.0,712.5,713.05,5573.0
2025-06-11 12:40:00,713.05,714.26,713.05,714.26,2101.0,713.05,714.26,713.05,714.26,2101.0
2025-06-11 12:50:00,714.26,714.72,713.41,713.41,2772.0,714.26,714.72,713.41,713.41,2772.0
2025-06-11 13:00:00,713.69,713.7,712.75,712.88,4537.0,713.69,713.7,712.75,712.88,4537.0
2025-06-11 13:10:00,712.86,712.94,712.19,712.57,6272.0,712.86,712.94,712.19,712.57,6272.0
2025-06-11 13:20:00,712.57,714.17,712.57,713.87,2894.0,712.57,714.17,712.57,713.87,2894.0
2025-06-11 13:30:00,713.93,713.97,712.68,713.49,3076.0,713.93,713.97,712.68,713.49,3076.0
2025-06-11 13:40:00,713.27,713.9,712.64,713.86,6801.0,713.27,713.9,712.64,713.86,6801.0
2025-06-11 13:50:00,713.83,714.42,713.35,713.85,8282.0,713.83,714.42,713.35,713.85,8282.0
2025-06-11 14:00:00,713.89,715.0,713.55,715.0,3429.0,713.89,715.0,713.55,715.0,3429.0
2025-06-11 14:10:00,715.0,715.0,713.48,713.72,5170.0,715.0,715.0,713.48,713.72,5170.0
2025-06-11 14:20:00,713.72,715.0,713.72,714.78,4592.0,713.72,715.0,713.72,714.78,4592.0
2025-06-11 14:30:00,715.0,715.96,714.68,715.68,3272.0,715.0,715.96,714.68,715.68,3272.0
2025-06-11 14:40:00,715.96,716.01,715.54,715.92,6170.0,715.96,716.01,715.54,715.92,6170.0
2025-06-11 14:50:00,715.75,716.0,713.92,713.92,9342.0,715.75,716.0,713.92,713.92,9342.0
2025-06-11 15:00:00,714.68,715.54,713.92,715.54,5781.0,714.68,715.54,713.92,715.54,5781.0
2025-06-11 15:10:00,715.2,715.65,714.76,715.44,7849.0,715.2,715.65,714.76,715.44,7849.0
2025-06-11 15:20:00,714.89,715.9,714.89,715.14,8554.0,714.89,715.9,714.89,715.14,8554.0
2025-06-11 15:30:00,714.81,716.82,714.76,716.42,14414.0,714.81,716.82,714.76,716.42,14414.0
2025-06-11 15:40:00,716.38,716.86,715.79,716.27,7764.0,716.38,716.86,715.79,716.27,7764.0
2025-06-11 15:50:00,716.65,717.66,715.97,716.91,52841.0,716.65,717.66,715.97,716.91,52841.0
2025-06-12 09:30:00,718.51,724.0,717.81,722.17,13074.0,718.51,724.0,717.81,722.17,13074.0
2025-06-12 09:40:00,723.14,723.71,720.58,720.58,5164.0,723.14,723.71,720.58,720.58,5164.0
2025-06-12 09:50:00,720.42,722.02,718.89,721.76,4380.0,720.42,722.02,718.89,721.76,4380.0
2025-06-12 10:00:00,721.76,721.76,717.62,718.59,4757.0,721.76,721.76,717.62,718.59,4757.0
2025-06-12 10:10:00,717.78,718.56,717.77,718.51,1362.0,717.78,718.56,717.77,718.51,1362.0
2025-06-12 10:20:00,718.69,721.62,718.69,721.62,2990.0,718.69,721.62,718.69,721.62,2990.0
2025-06-12 10:30:00,721.64,722.42,721.64,722.1,2545.0,721.64,722.42,721.64,722.1,2545.0
2025-06-12 10:40:00,722.7,723.63,721.54,723.08,3664.0,722.7,723.63,721.54,723.08,3664.0
2025-06-12 10:50:00,722.55,724.27,722.55,723.5,6505.0,722.55,724.27,722.55,723.5,6505.0
2025-06-12 11:00:00,723.45,724.41,723.4,723.4,2588.0,723.45,724.41,723.4,723.4,2588.0
2025-06-12 11:10:00,723.97,725.71,723.97,724.53,5163.0,723.97,725.71,723.97,724.53,5163.0
2025-06-12 11:20:00,724.08,725.62,723.57,725.19,3842.0,724.08,725.62,723.57,725.19,3842.0
2025-06-12 11:30:00,725.34,725.97,725.26,725.97,2172.0,725.34,725.97,725.26,725.97,2172.0
2025-06-12 11:40:00,726.35,726.35,725.47,725.63,3343.0,726.35,726.35,725.47,725.63,3343.0
2025-06-12 11:50:00,725.63,726.05,725.18,725.89,3639.0,725.63,726.05,725.18,725.89,3639.0
2025-06-12 12:00:00,725.91,726.4,725.4,726.4,2488.0,725.91,726.4,725.4,726.4,2488.0
2025-06-12 12:10:00,726.67,727.97,726.55,727.29,7767.0,726.67,727.97,726.55,727.29,7767.0
2025-06-12 12:20:00,727.29,727.29,726.54,726.96,2637.0,727.29,727.29,726.54,726.96,2637.0
2025-06-12 12:30:00,726.97,727.43,726.63,727.43,2613.0,726.97,727.43,726.63,727.43,2613.0
2025-06-12 12:40:00,727.25,727.25,726.26,726.43,3439.0,727.25,727.25,726.26,726.43,3439.0
2025-06-12 12:50:00,726.83,727.12,726.7,727.0,3251.0,726.83,727.12,726.7,727.0,3251.0
2025-06-12 13:00:00,727.07,727.53,726.0,726.18,6953.0,727.07,727.53,726.0,726.18,6953.0
2025-06-12 13:10:00,726.2,726.76,726.16,726.2,4111.0,726.2,726.76,726.16,726.2,4111.0
2025-06-12 13:20:00,726.14,726.62,726.01,726.62,4562.0,726.14,726.62,726.01,726.62,4562.0
2025-06-12 13:30:00,726.48,728.0,726.48,727.54,2049.0,726.48,728.0,726.48,727.54,2049.0
2025-06-12 13:40:00,727.78,727.98,727.7,727.71,724.0,727.78,727.98,727.7,727.71,724.0
2025-06-12 13:50:00,727.53,727.94,727.41,727.76,2891.0,727.53,727.94,727.41,727.76,2891.0
2025-06-12 14:00:00,727.85,728.17,727.53,727.72,2032.0,727.85,728.17,727.53,727.72,2032.0
2025-06-12 14:10:00,727.65,727.75,727.54,727.75,657.0,727.65,727.75,727.54,727.75,657.0
2025-06-12 14:20:00,728.16,728.48,728.16,728.48,1111.0,728.16,728.48,728.16,728.48,1111.0
2025-06-12 14:30:00,728.48,728.48,727.7,728.08,1937.0,728.48,728.48,727.7,728.08,1937.0
2025-06-12 14:40:00,728.24,728.51,728.24,728.51,1200.0,728.24,728.51,728.24,728.51,1200.0
2025-06-12 14:50:00,728.48,728.7,727.22,727.22,10264.0,728.48,728.7,727.22,727.22,10264.0
2025-06-12 15:00:00,726.92,727.77,726.81,727.77,3901.0,726.92,727.77,726.81,727.77,3901.0
2025-06-12 15:10:00,727.42,728.7,727.42,728.24,3514.0,727.42,728.7,727.42,728.24,3514.0
2025-06-12 15:20:00,728.56,729.99,728.56,729.85,9157.0,728.56,729.99,728.56,729.85,9157.0
2025-06-12 15:30:00,729.96,730.12,729.39,729.67,6427.0,729.96,730.12,729.39,729.67,6427.0
2025-06-12 15:40:00,729.81,730.0,729.24,729.7,6146.0,729.81,730.0,729.24,729.7,6146.0
2025-06-12 15:50:00,729.49,731.18,729.48,730.46,45019.0,729.49,731.18,729.48,730.46,45019.0
2025-06-13 09:30:00,731.29,732.99,728.5,729.0,11608.0,731.29,732.99,728.5,729.0,11608.0
2025-06-13 09:40:00,731.04,731.04,724.8,727.1,5514.0,731.04,731.04,724.8,727.1,5514.0
2025-06-13 09:50:00,726.91,726.96,725.17,726.25,8227.0,726.91,726.96,725.17,726.25,8227.0
2025-06-13 10:00:00,726.25,729.41,726.0,728.55,4912.0,726.25,729.41,726.0,728.55,4912.0
2025-06-13 10:10:00,728.68,729.33,727.2,727.86,4231.0,728.68,729.33,727.2,727.86,4231.0
2025-06-13 10:20:00,728.87,729.34,728.41,728.53,2400.0,728.87,729.34,728.41,728.53,2400.0
2025-06-13 10:30:00,728.7,730.3,728.28,730.3,2337.0,728.7,730.3,728.28,730.3,2337.0
2025-06-13 10:40:00,730.47,730.83,728.25,728.25,3065.0,730.47,730.83,728.25,728.25,3065.0
2025-06-13 10:50:00,728.47,730.04,728.46,729.96,1200.0,728.47,730.04,728.46,729.96,1200.0
2025-06-13 11:00:00,729.93,730.68,729.42,729.42,5473.0,729.93,730.68,729.42,729.42,5473.0
2025-06-13 11:10:00,729.88,730.74,729.6,730.73,3173.0,729.88,730.74,729.6,730.73,3173.0
2025-06-13 11:20:00,730.77,730.78,729.74,730.09,1933.0,730.77,730.78,729.74,730.09,1933.0
2025-06-13 11:30:00,730.75,731.15,730.52,730.66,1826.0,730.75,731.15,730.52,730.66,1826.0
2025-06-13 11:40:00,731.24,731.8,730.94,731.8,1400.0,731.24,731.8,730.94,731.8,1400.0
2025-06-13 11:50:00,731.59,732.0,731.54,731.55,2051.0,731.59,732.0,731.54,731.55,2051.0
2025-06-13 12:00:00,731.92,732.01,730.81,732.01,2750.0,731.92,732.01,730.81,732.01,2750.0
2025-06-13 12:10:00,732.0,732.03,731.51,731.62,2245.0,732.0,732.03,731.51,731.62,2245.0
2025-06-13 12:20:00,731.51,731.52,730.14,730.26,1567.0,731.51,731.52,730.14,730.26,1567.0
2025-06-13 12:30:00,730.24,730.91,729.77,730.63,3356.0,730.24,730.91,729.77,730.63,3356.0
2025-06-13 12:40:00,730.19,730.19,729.19,729.19,1260.0,730.19,730.19,729.19,729.19,1260.0
2025-06-13 12:50:00,729.63,730.58,729.34,730.1,1759.0,729.63,730.58,729.34,730.1,1759.0
2025-06-13 13:00:00,729.56,729.56,727.52,727.52,1538.0,729.56,729.56,727.52,727.52,1538.0
2025-06-13 13:10:00,727.25,727.46,726.97,726.98,2754.0,727.25,727.46,726.97,726.98,2754.0
2025-06-13 13:20:00,726.98,727.15,726.48,726.59,2149.0,726.98,727.15,726.48,726.59,2149.0
2025-06-13 13:30:00,726.54,726.82,726.38,726.47,900.0,726.54,726.82,726.38,726.47,900.0
2025-06-13 13:40:00,726.44,726.44,725.8,726.26,2030.0,726.44,726.44,725.8,726.26,2030.0
2025-06-13 13:50:00,726.49,726.85,726.49,726.56,1300.0,726.49,726.85,726.49,726.56,1300.0
2025-06-13 14:00:00,726.87,726.96,725.86,726.8,2046.0,726.87,726.96,725.86,726.8,2046.0
2025-06-13 14:10:00,727.0,727.4,726.71,727.13,1163.0,727.0,727.4,726.71,727.13,1163.0
2025-06-13 14:20:00,727.18,727.18,725.81,726.44,2358.0,727.18,727.18,725.81,726.44,2358.0
2025-06-13 14:30:00,726.12,726.56,725.97,726.56,1013.0,726.12,726.56,725.97,726.56,1013.0
2025-06-13 14:40:00,726.86,728.01,726.84,727.93,1101.0,726.86,728.01,726.84,727.93,1101.0
2025-06-13 14:50:00,727.54,727.84,727.29,727.48,1491.0,727.54,727.84,727.29,727.48,1491.0
2025-06-13 15:00:00,727.32,727.67,726.22,727.67,3222.0,727.32,727.67,726.22,727.67,3222.0
2025-06-13 15:10:00,727.42,728.21,727.33,728.12,4546.0,727.42,728.21,727.33,728.12,4546.0
2025-06-13 15:20:00,728.34,728.46,727.75,727.75,3562.0,728.34,728.46,727.75,727.75,3562.0
2025-06-13 15:30:00,727.97,728.11,727.34,727.34,4460.0,727.97,728.11,727.34,727.34,4460.0
2025-06-13 15:40:00,727.13,727.9,726.67,727.87,4034.0,727.13,727.9,726.67,727.87,4034.0
2025-06-13 15:50:00,727.59,728.01,726.3,728.01,40515.0,727.59,728.01,726.3,728.01,40515.0
2025-06-16 09:30:00,725.25,729.37,724.46,729.37,6462.0,725.25,729.37,724.46,729.37,6462.0
2025-06-16 09:40:00,729.45,730.29,727.91,729.61,2029.0,729.45,730.29,727.91,729.61,2029.0
2025-06-16 09:50:00,729.28,729.65,727.5,729.64,2024.0,729.28,729.65,727.5,729.64,2024.0
2025-06-16 10:00:00,729.62,730.22,727.25,727.89,6062.0,729.62,730.22,727.25,727.89,6062.0
2025-06-16 10:10:00,728.34,728.36,725.53,725.53,3612.0,728.34,728.36,725.53,725.53,3612.0
2025-06-16 10:20:00,725.54,726.27,724.96,725.64,1394.0,725.54,726.27,724.96,725.64,1394.0
2025-06-16 10:30:00,726.18,727.65,725.0,725.05,3827.0,726.18,727.65,725.0,725.05,3827.0
2025-06-16 10:40:00,725.2,727.27,724.64,727.27,3185.0,725.2,727.27,724.64,727.27,3185.0
2025-06-16 10:50:00,727.28,727.37,725.0,725.0,3341.0,727.28,727.37,725.0,725.0,3341.0
2025-06-16 11:00:00,724.36,724.56,717.18,720.18,4493.0,724.36,724.56,717.18,720.18,4493.0
2025-06-16 11:10:00,720.39,724.11,720.39,724.08,1800.0,720.39,724.11,720.39,724.08,1800.0
2025-06-16 11:20:00,723.61,723.94,722.79,723.4,2371.0,723.61,723.94,722.79,723.4,2371.0
2025-06-16 11:30:00,723.31,723.87,722.79,723.13,2814.0,723.31,723.87,722.79,723.13,2814.0
2025-06-16 11:40:00,723.14,723.66,723.14,723.47,2853.0,723.14,723.66,723.14,723.47,2853.0
2025-06-16 11:50:00,722.96,723.17,722.28,722.28,3569.0,722.96,723.17,722.28,722.28,3569.0
2025-06-16 12:00:00,722.75,722.75,722.24,722.24,434.0,722.75,722.75,722.24,722.24,434.0
2025-06-16 12:10:00,722.65,723.16,722.59,723.12,2973.0,722.65,723.16,722.59,723.12,2973.0
2025-06-16 12:20:00,722.72,722.96,722.09,722.22,1236.0,722.72,722.96,722.09,722.22,1236.0
2025-06-16 12:30:00,722.23,722.46,721.94,721.94,2381.0,722.23,722.46,721.94,721.94,2381.0
2025-06-16 12:40:00,722.13,722.33,721.88,721.88,774.0,722.13,722.33,721.88,721.88,774.0
2025-06-16 12:50:00,721.95,721.95,721.06,721.06,1865.0,721.95,721.95,721.06,721.06,1865.0
2025-06-16 13:00:00,721.2,721.39,720.89,721.17,2325.0,721.2,721.39,720.89,721.17,2325.0
2025-06-16 13:10:00,720.93,721.5,720.93,721.48,996.0,720.93,721.5,720.93,721.48,996.0
2025-06-16 13:20:00,721.1,722.1,720.75,722.04,1903.0,721.1,722.1,720.75,722.04,1903.0
2025-06-16 13:30:00,722.15,722.53,720.62,720.62,3323.0,722.15,722.53,720.62,720.62,3323.0
2025-06-16 13:40:00,720.64,720.9,720.39,720.39,1522.0,720.64,720.9,720.39,720.39,1522.0
2025-06-16 13:50:00,720.51,720.51,719.49,720.03,1846.0,720.51,720.51,719.49,720.03,1846.0
2025-06-16 14:00:00,720.02,720.54,720.02,720.08,2026.0,720.02,720.54,720.02,720.08,2026.0
2025-06-16 14:10:00,719.91,720.18,719.69,719.87,2233.0,719.91,720.18,719.69,719.87,2233.0
2025-06-16 14:20:00,719.7,720.68,719.58,720.68,2367.0,719.7,720.68,719.58,720.68,2367.0
2025-06-16 14:30:00,720.54,720.9,720.14,720.46,2919.0,720.54,720.9,720.14,720.46,2919.0
2025-06-16 14:40:00,720.72,720.76,720.22,720.34,1633.0,720.72,720.76,720.22,720.34,1633.0
2025-06-16 14:50:00,720.01,720.5,719.58,719.58,6852.0,720.01,720.5,719.58,719.58,6852.0
2025-06-16 15:00:00,719.33,719.33,717.54,717.58,2356.0,719.33,719.33,717.54,717.58,2356.0
2025-06-16 15:10:00,717.48,717.92,717.35,717.57,1700.0,717.48,717.92,717.35,717.57,1700.0
2025-06-16 15:20:00,717.77,718.3,717.57,718.09,2564.0,717.77,718.3,717.57,718.09,2564.0
2025-06-16 15:30:00,718.4,718.7,717.91,718.7,2376.0,718.4,718.7,717.91,718.7,2376.0
2025-06-16 15:40:00,718.73,719.43,718.08,718.66,6493.0,718.73,719.43,718.08,718.66,6493.0
2025-06-16 15:50:00,718.63,719.88,718.18,719.51,24013.0,718.63,719.88,718.18,719.51,24013.0
2025-06-17 09:30:00,719.57,721.56,718.89,720.5,10660.0,719.57,721.56,718.89,720.5,10660.0
2025-06-17 09:40:00,720.5,720.5,717.3,718.38,3192.0,720.5,720.5,717.3,718.38,3192.0
2025-06-17 09:50:00,718.39,721.8,718.39,721.8,5623.0,718.39,721.8,718.39,721.8,5623.0
2025-06-17 10:00:00,721.45,721.81,719.9,720.89,4306.0,721.45,721.81,719.9,720.89,4306.0
2025-06-17 10:10:00,721.14,721.14,720.03,720.6,1100.0,721.14,721.14,720.03,720.6,1100.0
2025-06-17 10:20:00,720.8,722.18,720.0,721.93,3527.0,720.8,722.18,720.0,721.93,3527.0
2025-06-17 10:30:00,721.93,722.99,721.7,722.74,2155.0,721.93,722.99,721.7,722.74,2155.0
2025-06-17 10:40:00,723.13,723.23,721.81,722.52,1592.0,723.13,723.23,721.81,722.52,1592.0
2025-06-17 10:50:00,724.15,725.49,723.29,724.91,6561.0,724.15,725.49,723.29,724.91,6561.0
2025-06-17 11:00:00,725.34,725.34,723.87,725.26,11145.0,725.34,725.34,723.87,725.26,11145.0
2025-06-17 11:10:00,725.26,725.5,724.87,725.08,2717.0,725.26,725.5,724.87,725.08,2717.0
2025-06-17 11:20:00,724.58,725.15,724.08,725.13,3062.0,724.58,725.15,724.08,725.13,3062.0
2025-06-17 11:30:00,725.89,726.71,725.48,726.64,901.0,725.89,726.71,725.48,726.64,901.0
2025-06-17 11:40:00,726.92,727.14,725.85,726.45,4502.0,726.92,727.14,725.85,726.45,4502.0
2025-06-17 11:50:00,726.37,726.37,725.69,725.69,804.0,726.37,726.37,725.69,725.69,804.0
2025-06-17 12:00:00,726.05,726.26,725.03,725.03,2945.0,726.05,726.26,725.03,725.03,2945.0
2025-06-17 12:10:00,725.29,726.5,725.28,726.12,4596.0,725.29,726.5,725.28,726.12,4596.0
2025-06-17 12:20:00,726.12,726.64,725.87,726.35,1127.0,726.12,726.64,725.87,726.35,1127.0
2025-06-17 12:30:00,725.96,727.61,725.95,727.61,3222.0,725.96,727.61,725.95,727.61,3222.0
2025-06-17 12:40:00,727.39,728.01,726.46,727.82,6780.0,727.39,728.01,726.46,727.82,6780.0
2025-06-17 12:50:00,727.37,727.98,727.03,727.44,5606.0,727.37,727.98,727.03,727.44,5606.0
2025-06-17 13:00:00,727.41,728.46,727.26,727.61,4289.0,727.41,728.46,727.26,727.61,4289.0
2025-06-17 13:10:00,727.18,727.84,726.01,726.23,6397.0,727.18,727.84,726.01,726.23,6397.0
2025-06-17 13:20:00,726.18,726.59,725.55,725.61,1668.0,726.18,726.59,725.55,725.61,1668.0
2025-06-17 13:30:00,725.6,725.6,724.0,724.07,4313.0,725.6,725.6,724.0,724.07,4313.0
2025-06-17 13:40:00,724.07,724.19,722.89,722.89,3038.0,724.07,724.19,722.89,722.89,3038.0
2025-06-17 13:50:00,722.83,724.35,722.83,724.34,4026.0,722.83,724.35,722.83,724.34,4026.0
2025-06-17 14:00:00,724.01,724.35,723.02,724.07,5072.0,724.01,724.35,723.02,724.07,5072.0
2025-06-17 14:10:00,724.06,724.6,723.29,723.95,2917.0,724.06,724.6,723.29,723.95,2917.0
2025-06-17 14:20:00,724.25,724.59,723.6,724.5,2905.0,724.25,724.59,723.6,724.5,2905.0
2025-06-17 14:30:00,724.5,724.51,722.04,722.04,4137.0,724.5,724.51,722.04,722.04,4137.0
2025-06-17 14:40:00,721.73,722.77,721.72,722.62,828.0,721.73,722.77,721.72,722.62,828.0
2025-06-17 14:50:00,722.62,722.62,721.53,722.4,3684.0,722.62,722.62,721.53,722.4,3684.0
2025-06-17 15:00:00,722.23,722.99,722.02,722.88,2756.0,722.23,722.99,722.02,722.88,2756.0
2025-06-17 15:10:00,722.85,723.41,722.85,723.19,5219.0,722.85,723.41,722.85,723.19,5219.0
2025-06-17 15:20:00,723.25,724.06,723.25,724.03,5296.0,723.25,724.06,723.25,724.03,5296.0
2025-06-17 15:30:00,723.9,724.2,723.04,723.67,6093.0,723.9,724.2,723.04,723.67,6093.0
2025-06-17 15:40:00,723.68,724.5,723.57,724.26,7782.0,723.68,724.5,723.57,724.26,7782.0
2025-06-17 15:50:00,724.09,724.97,723.0,724.09,39036.0,724.09,724.97,723.0,724.09,39036.0
2025-06-18 09:30:00,725.83,727.99,723.71,727.99,7138.0,725.83,727.99,723.71,727.99,7138.0
2025-06-18 09:40:00,726.97,727.35,726.1,727.33,7045.0,726.97,727.35,726.1,727.33,7045.0
2025-06-18 09:50:00,728.19,729.57,728.12,728.77,2684.0,728.19,729.57,728.12,728.77,2684.0
2025-06-18 10:00:00,728.65,728.9,727.9,728.75,7910.0,728.65,728.9,727.9,728.75,7910.0
2025-06-18 10:10:00,728.91,730.35,728.3,730.35,9398.0,728.91,730.35,728.3,730.35,9398.0
2025-06-18 10:20:00,730.66,730.66,729.68,730.61,6510.0,730.66,730.66,729.68,730.61,6510.0
2025-06-18 10:30:00,731.0,732.57,730.78,730.98,7407.0,731.0,732.57,730.78,730.98,7407.0
2025-06-18 10:40:00,730.72,731.51,730.5,730.72,3891.0,730.72,731.51,730.5,730.72,3891.0
2025-06-18 10:50:00,730.57,731.94,730.07,731.26,6340.0,730.57,731.94,730.07,731.26,6340.0
2025-06-18 11:00:00,731.26,731.27,730.32,730.33,6219.0,731.26,731.27,730.32,730.33,6219.0
2025-06-18 11:10:00,730.26,731.26,729.72,730.93,7585.0,730.26,731.26,729.72,730.93,7585.0
2025-06-18 11:20:00,730.93,731.4,730.12,731.4,4353.0,730.93,731.4,730.12,731.4,4353.0
2025-06-18 11:30:00,731.1,731.47,730.62,730.71,8237.0,731.1,731.47,730.62,730.71,8237.0
2025-06-18 11:40:00,730.67,730.67,730.24,730.67,1908.0,730.67,730.67,730.24,730.67,1908.0
2025-06-18 11:50:00,730.8,731.27,730.72,730.88,4578.0,730.8,731.27,730.72,730.88,4578.0
2025-06-18 12:00:00,731.24,732.44,730.9,731.58,15069.0,731.24,732.44,730.9,731.58,15069.0
2025-06-18 12:10:00,731.65,732.14,730.87,731.8,7384.0,731.65,732.14,730.87,731.8,7384.0
2025-06-18 12:20:00,731.85,731.85,731.19,731.4,3432.0,731.85,731.85,731.19,731.4,3432.0
2025-06-18 12:30:00,731.43,731.95,730.75,730.78,6746.0,731.43,731.95,730.75,730.78,6746.0
2025-06-18 12:40:00,730.21,731.39,730.01,731.39,2646.0,730.21,731.39,730.01,731.39,2646.0
2025-06-18 12:50:00,731.32,731.32,730.31,730.32,1913.0,731.32,731.32,730.31,730.32,1913.0
2025-06-18 13:00:00,730.29,730.48,729.91,730.46,1633.0,730.29,730.48,729.91,730.46,1633.0
2025-06-18 13:10:00,730.5,731.25,730.35,731.0,2581.0,730.5,731.25,730.35,731.0,2581.0
2025-06-18 13:20:00,731.23,731.49,730.74,731.49,2601.0,731.23,731.49,730.74,731.49,2601.0
2025-06-18 13:30:00,731.16,731.24,730.11,730.64,3452.0,731.16,731.24,730.11,730.64,3452.0
2025-06-18 13:40:00,730.57,731.69,730.56,731.65,2105.0,730.57,731.69,730.56,731.65,2105.0
2025-06-18 13:50:00,731.39,731.73,730.77,730.78,3553.0,731.39,731.73,730.77,730.78,3553.0
2025-06-18 14:00:00,731.21,731.26,729.15,729.98,4036.0,731.21,731.26,729.15,729.98,4036.0
2025-06-18 14:10:00,729.95,730.32,729.58,730.23,2485.0,729.95,730.32,729.58,730.23,2485.0
2025-06-18 14:20:00,729.96,730.28,729.8,730.23,3670.0,729.96,730.28,729.8,730.23,3670.0
2025-06-18 14:30:00,729.81,730.54,729.58,730.26,5157.0,729.81,730.54,729.58,730.26,5157.0
2025-06-18 14:40:00,730.49,731.56,729.95,729.97,4654.0,730.49,731.56,729.95,729.97,4654.0
2025-06-18 14:50:00,729.71,730.49,729.17,730.49,4777.0,729.71,730.49,729.17,730.49,4777.0
2025-06-18 15:00:00,730.38,731.14,730.21,730.86,2816.0,730.38,731.14,730.21,730.86,2816.0
2025-06-18 15:10:00,730.35,730.35,729.39,730.28,3178.0,730.35,730.35,729.39,730.28,3178.0
2025-06-18 15:20:00,730.38,731.36,730.21,730.21,3510.0,730.38,731.36,730.21,730.21,3510.0
2025-06-18 15:30:00,730.21,731.01,730.04,730.34,3519.0,730.21,731.01,730.04,730.34,3519.0
2025-06-18 15:40:00,730.51,731.54,730.51,730.65,5908.0,730.51,731.54,730.51,730.65,5908.0
2025-06-18 15:50:00,730.54,730.61,728.36,729.17,44791.0,730.54,730.61,728.36,729.17,44791.0
2025-06-20 09:30:00,730.3,733.1,728.0,733.1,74361.0,730.3,733.1,728.0,733.1,74361.0
2025-06-20 09:40:00,731.13,732.13,727.38,728.11,4187.0,731.13,732.13,727.38,728.11,4187.0
2025-06-20 09:50:00,727.38,727.68,725.48,726.59,2606.0,727.38,727.68,725.48,726.59,2606.0
2025-06-20 10:00:00,726.18,726.73,724.78,724.91,4314.0,726.18,726.73,724.78,724.91,4314.0
2025-06-20 10:10:00,724.91,728.5,724.9,728.39,10844.0,724.91,728.5,724.9,728.39,10844.0
2025-06-20 10:20:00,727.66,727.71,726.19,726.19,1641.0,727.66,727.71,726.19,726.19,1641.0
2025-06-20 10:30:00,725.67,727.14,725.67,726.99,5320.0,725.67,727.14,725.67,726.99,5320.0
2025-06-20 10:40:00,727.01,729.39,727.01,728.23,3405.0,727.01,729.39,727.01,728.23,3405.0
2025-06-20 10:50:00,728.55,730.56,728.36,728.36,5431.0,728.55,730.56,728.36,728.36,5431.0
2025-06-20 11:00:00,729.0,729.24,727.81,729.24,2778.0,729.0,729.24,727.81,729.24,2778.0
2025-06-20 11:10:00,729.13,729.77,728.98,729.63,3158.0,729.13,729.77,728.98,729.63,3158.0
2025-06-20 11:20:00,729.63,729.63,728.56,728.56,2419.0,729.63,729.63,728.56,728.56,2419.0
2025-06-20 11:30:00,728.67,729.23,728.01,728.01,2769.0,728.67,729.23,728.01,728.01,2769.0
2025-06-20 11:40:00,728.5,728.5,727.8,727.86,3317.0,728.5,728.5,727.8,727.86,3317.0
2025-06-20 11:50:00,727.71,727.71,726.75,727.04,900.0,727.71,727.71,726.75,727.04,900.0
2025-06-20 12:00:00,726.55,726.95,725.98,725.98,800.0,726.55,726.95,725.98,725.98,800.0
2025-06-20 12:10:00,726.15,726.16,724.66,724.76,2364.0,726.15,726.16,724.66,724.76,2364.0
2025-06-20 12:20:00,724.76,725.21,724.36,725.04,900.0,724.76,725.21,724.36,725.04,900.0
2025-06-20 12:30:00,725.08,725.96,724.88,725.96,1200.0,725.08,725.96,724.88,725.96,1200.0
2025-06-20 12:40:00,725.57,726.54,725.36,726.17,2416.0,725.57,726.54,725.36,726.17,2416.0
2025-06-20 12:50:00,726.03,726.33,725.7,725.7,1500.0,726.03,726.33,725.7,725.7,1500.0
2025-06-20 13:00:00,726.06,726.48,726.06,726.32,1590.0,726.06,726.48,726.06,726.32,1590.0
2025-06-20 13:10:00,726.77,726.8,724.63,724.63,1582.0,726.77,726.8,724.63,724.63,1582.0
2025-06-20 13:20:00,724.6,725.09,723.93,723.94,2283.0,724.6,725.09,723.93,723.94,2283.0
2025-06-20 13:30:00,723.52,723.92,723.28,723.55,1494.0,723.52,723.92,723.28,723.55,1494.0
2025-06-20 13:40:00,723.82,724.01,722.09,722.09,3089.0,723.82,724.01,722.09,722.09,3089.0
2025-06-20 13:50:00,722.56,722.59,722.07,722.28,3068.0,722.56,722.59,722.07,722.28,3068.0
2025-06-20 14:00:00,721.94,722.09,721.29,721.4,4762.0,721.94,722.09,721.29,721.4,4762.0
2025-06-20 14:10:00,721.55,722.12,721.13,721.95,3394.0,721.55,722.12,721.13,721.95,3394.0
2025-06-20 14:20:00,721.74,722.46,721.72,722.3,5674.0,721.74,722.46,721.72,722.3,5674.0
2025-06-20 14:30:00,722.41,722.68,721.96,722.68,3556.0,722.41,722.68,721.96,722.68,3556.0
2025-06-20 14:40:00,721.91,721.91,720.53,720.53,2697.0,721.91,721.91,720.53,720.53,2697.0
2025-06-20 14:50:00,720.23,720.23,718.84,719.4,4047.0,720.23,720.23,718.84,719.4,4047.0
2025-06-20 15:00:00,719.4,721.23,719.4,721.23,5391.0,719.4,721.23,719.4,721.23,5391.0
2025-06-20 15:10:00,720.87,721.43,720.75,721.36,3337.0,720.87,721.43,720.75,721.36,3337.0
2025-06-20 15:20:00,721.32,721.47,720.01,720.48,4438.0,721.32,721.47,720.01,720.48,4438.0
2025-06-20 15:30:00,720.57,720.57,719.21,720.07,4533.0,720.57,720.57,719.21,720.07,4533.0
2025-06-20 15:40:00,720.23,721.17,719.97,720.45,12931.0,720.23,721.17,719.97,720.45,12931.0
2025-06-20 15:50:00,720.84,721.71,720.31,721.28,56471.0,720.84,721.71,720.31,721.28,56471.0